1580778000000|2020-02-04 01:00:00|382|381.4|382.7|382.1|383.5|382.9|382|381.4|965
1580778300000|2020-02-04 01:05:00|382.6|382|382.9|382.3|382.9|382.3|382.5|381.9|140
1580778600000|2020-02-04 01:10:00|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|72
1580778900000|2020-02-04 01:15:00|383.3|382.7|382.8|382.2|383.4|382.8|382.7|382.1|67
1580779200000|2020-02-04 01:20:00|382.9|382.3|383.5|382.9|383.5|382.9|382.9|382.3|100
1580779500000|2020-02-04 01:25:00|383.7|383.1|383.8|383.2|384|383.4|383.5|382.9|210
1580779800000|2020-02-04 01:30:00|383.9|383.3|383.9|383.3|384.2|383.6|383.9|383.3|74
1580780100000|2020-02-04 01:35:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|34
1580780400000|2020-02-04 01:40:00|||||||||10
1580780700000|2020-02-04 01:45:00|383.6|383|383.6|383|383.6|383|383.6|383|1
1580781000000|2020-02-04 01:50:00|383.7|383.1|383.7|383.1|383.8|383.2|383.6|383|39
1580781300000|2020-02-04 01:55:00|383.8|383.2|383.8|383.2|383.9|383.3|383.8|383.2|32
1580781600000|2020-02-04 02:00:00|383.7|383.1|383.6|383|383.8|383.2|383.5|382.9|58
1580781900000|2020-02-04 02:05:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|2
1580782200000|2020-02-04 02:10:00|383.7|383.1|383.9|383.3|383.9|383.3|383.6|383|81
1580782500000|2020-02-04 02:15:00|384|383.4|383.9|383.3|384|383.4|383.9|383.3|75
1580782800000|2020-02-04 02:20:00|383.7|383.1|383.7|383.1|383.8|383.2|383.6|383|24
1580783100000|2020-02-04 02:25:00|||||||||19
1580783400000|2020-02-04 02:30:00|||||||||5
1580783700000|2020-02-04 02:35:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|45
1580784000000|2020-02-04 02:40:00|383.8|383.2|383.7|383.1|383.8|383.2|383.5|382.9|32
1580784300000|2020-02-04 02:45:00|||||||||6
1580784600000|2020-02-04 02:50:00|383.9|383.3|383.7|383.1|383.9|383.3|383.7|383.1|31
1580784900000|2020-02-04 02:55:00|||||||||1
1580785200000|2020-02-04 03:00:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|48
1580785500000|2020-02-04 03:05:00|383.7|383.1|383.4|382.8|383.7|383.1|383.4|382.8|58
1580785800000|2020-02-04 03:10:00|383.6|383|383.7|383.1|383.7|383.1|383.6|383|13
1580786100000|2020-02-04 03:15:00|383.4|382.8|383.6|383|383.6|383|383.4|382.8|68
1580786700000|2020-02-04 03:25:00|||||||||1
1580787000000|2020-02-04 03:30:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|0
1580787300000|2020-02-04 03:35:00|383.9|383.3|383.8|383.2|383.9|383.3|383.7|383.1|14
1580787600000|2020-02-04 03:40:00|383.7|383.1|383.9|383.3|383.9|383.3|383.7|383.1|19
1580787900000|2020-02-04 03:45:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|3
1580788200000|2020-02-04 03:50:00|||||||||5
1580788500000|2020-02-04 03:55:00|383.6|383|383.6|383|383.6|383|383.6|383|32
1580788800000|2020-02-04 04:00:00|383.4|382.8|383.6|383|383.6|383|383.4|382.8|28
1580789100000|2020-02-04 04:05:00|383.7|383.1|383.6|383|383.7|383.1|383.4|382.8|34
1580789400000|2020-02-04 04:10:00|383.7|383.1|383.4|382.8|383.7|383.1|383.4|382.8|36
1580789700000|2020-02-04 04:15:00|||||||||11
1580790000000|2020-02-04 04:20:00|||||||||13
1580790300000|2020-02-04 04:25:00|||||||||8
1580790600000|2020-02-04 04:30:00|||||||||8
1580790900000|2020-02-04 04:35:00|||||||||9
1580791200000|2020-02-04 04:40:00|383.3|382.7|383.4|382.8|383.4|382.8|383.3|382.7|11
1580791500000|2020-02-04 04:45:00|383.3|382.7|383.3|382.7|383.4|382.8|383.2|382.6|64
1580791800000|2020-02-04 04:50:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|6
1580792100000|2020-02-04 04:55:00|383.3|382.7|383.3|382.7|383.4|382.8|383.3|382.7|9
1580792400000|2020-02-04 05:00:00|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|8
1580792700000|2020-02-04 05:05:00|383.4|382.8|383.2|382.6|383.4|382.8|383.2|382.6|1
1580793000000|2020-02-04 05:10:00|383.3|382.7|383.2|382.6|383.3|382.7|383.2|382.6|4
1580793300000|2020-02-04 05:15:00|383.3|382.7|383.2|382.6|383.3|382.7|383.2|382.6|0
1580793600000|2020-02-04 05:20:00|||||||||1
1580793900000|2020-02-04 05:25:00|||||||||9
1580794200000|2020-02-04 05:30:00|383.3|382.7|384.1|383.5|384.4|383.8|383.2|382.6|214
1580794500000|2020-02-04 05:35:00|384.2|383.6|383.9|383.3|384.2|383.6|383.9|383.3|39
1580794800000|2020-02-04 05:40:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|55
1580795100000|2020-02-04 05:45:00|383.7|383.1|383.7|383.1|383.9|383.3|383.7|383.1|38
1580795400000|2020-02-04 05:50:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|75
1580795700000|2020-02-04 05:55:00|384.2|383.6|384.2|383.6|384.2|383.6|383.9|383.3|50
1580796000000|2020-02-04 06:00:00|384.4|383.8|384.7|384.1|384.7|384.1|384.2|383.6|418
1580796300000|2020-02-04 06:05:00|384.5|383.9|384.7|384.1|384.9|384.3|384.4|383.8|594
1580796600000|2020-02-04 06:10:00|384.6|384|384.7|384.1|384.7|384.1|384.6|384|23
1580796900000|2020-02-04 06:15:00|||||||||18
1580797200000|2020-02-04 06:20:00|||||||||11
1580797500000|2020-02-04 06:25:00|||||||||2
1580797800000|2020-02-04 06:30:00|||||||||13
1580798100000|2020-02-04 06:35:00|||||||||1
1580798400000|2020-02-04 06:40:00|384.8|384.2|384.7|384.1|384.9|384.3|384.7|384.1|85
1580798700000|2020-02-04 06:45:00|384.9|384.3|384.8|384.2|384.9|384.3|384.7|384.1|70
1580799000000|2020-02-04 06:50:00|384.7|384.1|384.9|384.3|384.9|384.3|384.7|384.1|17
1580799300000|2020-02-04 06:55:00|||||||||13
1580799600000|2020-02-04 07:00:00|384.8|384.2|384.7|384.1|384.9|384.3|384.7|384.1|145
1580799900000|2020-02-04 07:05:00|||||||||10
1580800200000|2020-02-04 07:10:00|384.6|384|384.6|384|384.6|384|384.6|384|27
1580800500000|2020-02-04 07:15:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|57
1580800800000|2020-02-04 07:20:00|||||||||4
1580801100000|2020-02-04 07:25:00|||||||||4
1580801400000|2020-02-04 07:30:00|384.3|383.7|384.4|383.8|384.4|383.8|384.3|383.7|5
1580801700000|2020-02-04 07:35:00|384.5|383.9|384.4|383.8|384.6|384|384.4|383.8|20
1580802000000|2020-02-04 07:40:00|384.3|383.7|384.2|383.6|384.4|383.8|384.2|383.6|16
1580802300000|2020-02-04 07:45:00|||||||||5
1580802600000|2020-02-04 07:50:00|||||||||1
1580802900000|2020-02-04 07:55:00|||||||||2
1580803200000|2020-02-04 08:00:00|||||||||5
1580803500000|2020-02-04 08:05:00|384.3|383.7|384.8|384.2|384.8|384.2|384.3|383.7|106
1580803800000|2020-02-04 08:10:00|384.7|384.1|384.8|384.2|384.9|384.3|384.7|384.1|107
1580804100000|2020-02-04 08:15:00|384.7|384.1|384.8|384.2|384.8|384.2|384.7|384.1|41
1580804400000|2020-02-04 08:20:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|0
1580804700000|2020-02-04 08:25:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|41
1580805000000|2020-02-04 08:30:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|13
1580805300000|2020-02-04 08:35:00|384.7|384.1|384.6|384|384.7|384.1|384.6|384|75
1580805600000|2020-02-04 08:40:00|384.3|383.7|384.3|383.7|384.4|383.8|384.3|383.7|45
1580805900000|2020-02-04 08:45:00|384.2|383.6|384.3|383.7|384.3|383.7|384.1|383.5|34
1580806200000|2020-02-04 08:50:00|384.1|383.5|384.3|383.7|384.3|383.7|384.1|383.5|106
1580806500000|2020-02-04 08:55:00|||||||||1
1580806800000|2020-02-04 09:00:00|384.1|383.5|384.4|383.8|384.4|383.8|384.1|383.5|45
1580807100000|2020-02-04 09:05:00|384.3|383.7|384.4|383.8|384.4|383.8|384.3|383.7|15
1580807400000|2020-02-04 09:10:00|384.6|384|384.4|383.8|384.7|384.1|384.4|383.8|69
1580807700000|2020-02-04 09:15:00|384.5|383.9|384.6|384|384.7|384.1|384.5|383.9|2
1580808000000|2020-02-04 09:20:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|65
1580808300000|2020-02-04 09:25:00|384.5|383.9|384.3|383.7|384.5|383.9|384.3|383.7|42
1580808600000|2020-02-04 09:30:00|384.4|383.8|384.3|383.7|384.5|383.9|384.3|383.7|20
1580808900000|2020-02-04 09:35:00|384.4|383.8|384.3|383.7|384.5|383.9|384.3|383.7|29
1580809200000|2020-02-04 09:40:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|15
1580809500000|2020-02-04 09:45:00|384.4|383.8|384.4|383.8|384.4|383.8|384.3|383.7|13
1580809800000|2020-02-04 09:50:00|384.3|383.7|384.4|383.8|384.4|383.8|384.3|383.7|24
1580810100000|2020-02-04 09:55:00|384.5|383.9|384.7|384.1|385|384.4|384.5|383.9|179
1580810400000|2020-02-04 10:00:00|384.8|384.2|385.3|384.7|385.5|384.9|384.7|384.1|416
1580810700000|2020-02-04 10:05:00|385.5|384.9|385.1|384.5|385.6|385|385.1|384.5|173
1580811000000|2020-02-04 10:10:00|385.2|384.6|385.1|384.5|385.2|384.6|385|384.4|190
1580811300000|2020-02-04 10:15:00|||||||||36
1580811600000|2020-02-04 10:20:00|||||||||20
1580811900000|2020-02-04 10:25:00|384.8|384.2|385.1|384.5|385.1|384.5|384.8|384.2|64
1580812200000|2020-02-04 10:30:00|384.8|384.2|384.6|384|384.8|384.2|384.6|384|178
1580812500000|2020-02-04 10:35:00|||||||||15
1580812800000|2020-02-04 10:40:00|384.3|383.7|384.6|384|384.6|384|384.3|383.7|402
1580813100000|2020-02-04 10:45:00|384.5|383.9|384.4|383.8|384.6|384|384.3|383.7|42
1580813400000|2020-02-04 10:50:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|34
1580813700000|2020-02-04 10:55:00|384.4|383.8|384.4|383.8|384.5|383.9|384.4|383.8|16
1580814000000|2020-02-04 11:00:00|384.5|383.9|384.5|383.9|384.6|384|384.4|383.8|63
1580814300000|2020-02-04 11:05:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|39
1580814600000|2020-02-04 11:10:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|33
1580814900000|2020-02-04 11:15:00|384.7|384.1|384.7|384.1|384.7|384.1|384.7|384.1|40
1580815200000|2020-02-04 11:20:00|384.9|384.3|385.2|384.6|385.3|384.7|384.9|384.3|255
1580815500000|2020-02-04 11:25:00|385.1|384.5|385.2|384.6|385.2|384.6|385.1|384.5|2
1580815800000|2020-02-04 11:30:00|385.3|384.7|385.2|384.6|385.3|384.7|385.1|384.5|170
1580816100000|2020-02-04 11:35:00|385.1|384.5|385.3|384.7|385.3|384.7|385.1|384.5|87
1580816400000|2020-02-04 11:40:00|385.6|385|385.5|384.9|385.8|385.2|385.3|384.7|855
1580816700000|2020-02-04 11:45:00|385.6|385|385.8|385.2|385.8|385.2|385.6|385|160
1580817000000|2020-02-04 11:50:00|386.1|385.5|386.8|386.2|387.1|386.5|386.1|385.5|1385
1580817300000|2020-02-04 11:55:00|386.6|386|386.6|386|386.6|386|386.5|385.9|143
1580817600000|2020-02-04 12:00:00|386.7|386.1|386.4|385.8|386.7|386.1|386.3|385.7|216
1580817900000|2020-02-04 12:05:00|386.3|385.7|385.8|385.2|386.6|386|385.8|385.2|385
1580818200000|2020-02-04 12:10:00|385.9|385.3|385.9|385.3|386.1|385.5|385.8|385.2|111
1580818500000|2020-02-04 12:15:00|386|385.4|386|385.4|386.1|385.5|385.8|385.2|42
1580818800000|2020-02-04 12:20:00|385.9|385.3|386.1|385.5|386.1|385.5|385.8|385.2|32
1580819100000|2020-02-04 12:25:00|386.2|385.6|386.1|385.5|386.3|385.7|386.1|385.5|121
1580819400000|2020-02-04 12:30:00|386.2|385.6|385.9|385.3|386.2|385.6|385.8|385.2|120
1580819700000|2020-02-04 12:35:00|386|385.4|385.9|385.3|386|385.4|385.8|385.2|48
1580820000000|2020-02-04 12:40:00|386|385.4|386.6|386|386.6|386|385.8|385.2|342
1580820300000|2020-02-04 12:45:00|386.4|385.8|385.5|384.9|386.6|386|385.2|384.6|300
1580820600000|2020-02-04 12:50:00|385.6|385|385.6|385|385.8|385.2|385.5|384.9|87
1580820900000|2020-02-04 12:55:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|76
1580821200000|2020-02-04 13:00:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|139
1580821500000|2020-02-04 13:05:00|385.4|384.8|385.2|384.6|385.4|384.8|385.1|384.5|89
1580821800000|2020-02-04 13:10:00|385.1|384.5|385.1|384.5|385.2|384.6|385.1|384.5|45
1580822100000|2020-02-04 13:15:00|385.2|384.6|385.5|384.9|385.5|384.9|385|384.4|264
1580822400000|2020-02-04 13:20:00|385.2|384.6|385.5|384.9|385.5|384.9|385.2|384.6|192
1580822700000|2020-02-04 13:25:00|385.7|385.1|385.7|385.1|385.8|385.2|385.6|385|194
1580823000000|2020-02-04 13:30:00|386|385.4|386.2|385.6|386.2|385.6|386|385.4|324
1580823300000|2020-02-04 13:35:00|386.1|385.5|386|385.4|386.2|385.6|385.7|385.1|303
1580823600000|2020-02-04 13:40:00|385.9|385.3|386|385.4|386|385.4|385.7|385.1|173
1580826600000|2020-02-04 14:30:00|385.5|384.9|385.6|385|386|385.4|385|384.4|4556
1580826900000|2020-02-04 14:35:00|385.7|385.1|386.3|385.7|386.6|386|385.5|384.9|2468
1580827200000|2020-02-04 14:40:00|386.4|385.8|386.2|385.6|386.9|386.3|386.2|385.6|4736
1580827500000|2020-02-04 14:45:00|386.3|385.7|386.6|386|386.7|386.1|386.2|385.6|1013
1580827800000|2020-02-04 14:50:00|386.4|385.8|386.6|386|386.6|386|386.3|385.7|944
1580828100000|2020-02-04 14:55:00|386.4|385.8|386.3|385.7|386.6|386|386.2|385.6|1188
1580828400000|2020-02-04 15:00:00|386.5|385.9|386.1|385.5|386.5|385.9|386.1|385.5|423
1580828700000|2020-02-04 15:05:00|386|385.4|385.8|385.2|386.1|385.5|385.6|385|1415
1580829000000|2020-02-04 15:10:00|385.7|385.1|385.8|385.2|386.1|385.5|385.6|385|685
1580829300000|2020-02-04 15:15:00|386|385.4|386.1|385.5|386.3|385.7|385.8|385.2|3221
1580829600000|2020-02-04 15:20:00|386.2|385.6|386.3|385.7|386.3|385.7|386.2|385.6|359
1580829900000|2020-02-04 15:25:00|386.6|386|386.6|386|386.6|386|386.3|385.7|588
1580830200000|2020-02-04 15:30:00|386.8|386.2|385.6|385|386.8|386.2|385.3|384.7|2480
1580830500000|2020-02-04 15:35:00|385.5|384.9|385.3|384.7|385.6|385|385.3|384.7|301
1580830800000|2020-02-04 15:40:00|385.4|384.8|385.5|384.9|385.6|385|385.3|384.7|888
1580831100000|2020-02-04 15:45:00|385.3|384.7|385.3|384.7|385.3|384.7|385.1|384.5|989
1580831400000|2020-02-04 15:50:00|385.5|384.9|385.7|385.1|385.7|385.1|385.2|384.6|1072
1580831700000|2020-02-04 15:55:00|385.6|385|385.2|384.6|385.6|385|385.1|384.5|591
1580832000000|2020-02-04 16:00:00|385.1|384.5|385.1|384.5|385.2|384.6|385|384.4|676
1580832300000|2020-02-04 16:05:00|385.2|384.6|385.8|385.2|386|385.4|385|384.4|2125
1580832600000|2020-02-04 16:10:00|386|385.4|386.1|385.5|386.1|385.5|385.7|385.1|1859
1580832900000|2020-02-04 16:15:00|386|385.4|385.7|385.1|386|385.4|385.5|384.9|1650
1580833200000|2020-02-04 16:20:00|385.8|385.2|386|385.4|386|385.4|385.7|385.1|506
1580833500000|2020-02-04 16:25:00|385.9|385.3|386.1|385.5|386.1|385.5|385.8|385.2|208
1580833800000|2020-02-04 16:30:00|386.2|385.6|385.8|385.2|386.3|385.7|385.8|385.2|1560
1580834100000|2020-02-04 16:35:00|385.9|385.3|386.2|385.6|386.2|385.6|385.9|385.3|616
1580834400000|2020-02-04 16:40:00|386.3|385.7|386.3|385.7|386.6|386|386.3|385.7|838
1580834700000|2020-02-04 16:45:00|386.2|385.6|386.2|385.6|386.3|385.7|386.1|385.5|1653
1580835000000|2020-02-04 16:50:00|386.1|385.5|386.2|385.6|386.4|385.8|386.1|385.5|530
1580835300000|2020-02-04 16:55:00|386.3|385.7|386|385.4|386.3|385.7|386|385.4|3260
1580835600000|2020-02-04 17:00:00|386.1|385.5|385.6|385|386.1|385.5|385.6|385|4074
1580835900000|2020-02-04 17:05:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|190
1580836200000|2020-02-04 17:10:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|1019
1580836500000|2020-02-04 17:15:00|385.5|384.9|385.6|385|385.8|385.2|385.5|384.9|1801
1580836800000|2020-02-04 17:20:00|385.5|384.9|385.3|384.7|385.6|385|385.3|384.7|880
1580837100000|2020-02-04 17:25:00|385.4|384.8|385.6|385|385.8|385.2|385.3|384.7|1120
1580837400000|2020-02-04 17:30:00|385.5|384.9|385.4|384.8|385.6|385|385.3|384.7|817
1580837700000|2020-02-04 17:35:00|385.5|384.9|385.3|384.7|385.5|384.9|385.3|384.7|177
1580838000000|2020-02-04 17:40:00|385.5|384.9|385.6|385|385.6|385|385.3|384.7|1008
1580838300000|2020-02-04 17:45:00|385.5|384.9|386|385.4|386|385.4|385.3|384.7|1800
1580838600000|2020-02-04 17:50:00|386.1|385.5|386.2|385.6|386.2|385.6|386.1|385.5|771
1580838900000|2020-02-04 17:55:00|386.3|385.7|386.3|385.7|386.3|385.7|386.2|385.6|981
1580839200000|2020-02-04 18:00:00|386.5|385.9|386|385.4|386.5|385.9|386|385.4|2534
1580839500000|2020-02-04 18:05:00|386.1|385.5|386.2|385.6|386.3|385.7|386|385.4|2338
1580839800000|2020-02-04 18:10:00|386|385.4|386|385.4|386|385.4|385.8|385.2|2096
1580840100000|2020-02-04 18:15:00|385.8|385.2|385.5|384.9|385.8|385.2|385.3|384.7|1458
1580840400000|2020-02-04 18:20:00|385.6|385|385.5|384.9|385.7|385.1|385.5|384.9|349
1580840700000|2020-02-04 18:25:00|385.3|384.7|385.5|384.9|385.6|385|385.3|384.7|1967
1580841000000|2020-02-04 18:30:00|385.3|384.7|385.2|384.6|385.3|384.7|385.1|384.5|115
1580841300000|2020-02-04 18:35:00|385.1|384.5|385.2|384.6|385.2|384.6|385.1|384.5|168
1580841600000|2020-02-04 18:40:00|385.1|384.5|385|384.4|385.2|384.6|384.8|384.2|772
1580841900000|2020-02-04 18:45:00|384.8|384.2|384.7|384.1|384.8|384.2|384.6|384|540
1580842200000|2020-02-04 18:50:00|384.6|384|384.7|384.1|385|384.4|384.5|383.9|1877
1580842500000|2020-02-04 18:55:00|384.8|384.2|385|384.4|385.2|384.6|384.8|384.2|1309
1580842800000|2020-02-04 19:00:00|385.2|384.6|385.2|384.6|385.5|384.9|385.1|384.5|660
1580843100000|2020-02-04 19:05:00|385.3|384.7|385.7|385.1|386|385.4|385.3|384.7|3571
1580843400000|2020-02-04 19:10:00|385.6|385|385.7|385.1|386.2|385.6|385.2|384.6|8804
1580843700000|2020-02-04 19:15:00|385.6|385|385.6|385|385.7|385.1|385.5|384.9|2067
1580864400000|2020-02-05 01:00:00|385.2|384.6|385.2|384.6|385.3|384.7|385|384.4|321
1580864700000|2020-02-05 01:05:00|385.4|384.8|385.5|384.9|385.5|384.9|385.2|384.6|111
1580865000000|2020-02-05 01:10:00|385.4|384.8|385.5|384.9|385.6|385|385.3|384.7|47
1580865600000|2020-02-05 01:20:00|385.3|384.7|385.5|384.9|385.5|384.9|385.3|384.7|25
1580865900000|2020-02-05 01:25:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|94
1580866200000|2020-02-05 01:30:00|||||||||9
1580866500000|2020-02-05 01:35:00|385.1|384.5|385.2|384.6|385.2|384.6|385|384.4|172
1580866800000|2020-02-05 01:40:00|385|384.4|385|384.4|385|384.4|385|384.4|110
1580867100000|2020-02-05 01:45:00|385.2|384.6|385.2|384.6|385.2|384.6|385.1|384.5|3
1580867400000|2020-02-05 01:50:00|||||||||15
1580867700000|2020-02-05 01:55:00|||||||||23
1580868000000|2020-02-05 02:00:00|||||||||5
1580868300000|2020-02-05 02:05:00|||||||||6
1580868600000|2020-02-05 02:10:00|||||||||5
1580868900000|2020-02-05 02:15:00|||||||||6
1580869200000|2020-02-05 02:20:00|||||||||11
1580869500000|2020-02-05 02:25:00|||||||||8
1580869800000|2020-02-05 02:30:00|385.5|384.9|385.6|385|385.7|385.1|385.5|384.9|134
1580870100000|2020-02-05 02:35:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|6
1580870400000|2020-02-05 02:40:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|8
1580870700000|2020-02-05 02:45:00|385.7|385.1|385.7|385.1|385.7|385.1|385.6|385|146
1580871000000|2020-02-05 02:50:00|385.8|385.2|385.7|385.1|385.8|385.2|385.6|385|55
1580871300000|2020-02-05 02:55:00|385.6|385|385.6|385|385.7|385.1|385.6|385|6
1580871600000|2020-02-05 03:00:00|||||||||9
1580871900000|2020-02-05 03:05:00|385.5|384.9|385.6|385|385.6|385|385.4|384.8|57
1580872200000|2020-02-05 03:10:00|385.4|384.8|385.4|384.8|385.6|385|385.4|384.8|13
1580872500000|2020-02-05 03:15:00|385.6|385|385.4|384.8|385.6|385|385.4|384.8|19
1580872800000|2020-02-05 03:20:00|385.5|384.9|385.5|384.9|385.6|385|385.5|384.9|15
1580873100000|2020-02-05 03:25:00|385.6|385|385.4|384.8|385.6|385|385.4|384.8|21
1580873400000|2020-02-05 03:30:00|385.5|384.9|385.6|385|385.6|385|385.5|384.9|14
1580873700000|2020-02-05 03:35:00|385.5|384.9|385.5|384.9|385.6|385|385.5|384.9|213
1580874000000|2020-02-05 03:40:00|385.6|385|385.5|384.9|385.6|385|385.4|384.8|10
1580874300000|2020-02-05 03:45:00|385.6|385|385.6|385|385.6|385|385.5|384.9|6
1580874600000|2020-02-05 03:50:00|385.5|384.9|385.6|385|385.6|385|385.5|384.9|3
1580874900000|2020-02-05 03:55:00|385.5|384.9|385.5|384.9|385.6|385|385.5|384.9|5
1580875200000|2020-02-05 04:00:00|385.4|384.8|385.5|384.9|385.5|384.9|385.4|384.8|6
1580875500000|2020-02-05 04:05:00|385.4|384.8|385.4|384.8|385.5|384.9|385.4|384.8|7
1580875800000|2020-02-05 04:10:00|385.5|384.9|385.6|385|385.8|385.2|385.5|384.9|80
1580876100000|2020-02-05 04:15:00|||||||||2
1580876400000|2020-02-05 04:20:00|||||||||1
1580876700000|2020-02-05 04:25:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|5
1580877000000|2020-02-05 04:30:00|||||||||9
1580877300000|2020-02-05 04:35:00|||||||||6
1580877600000|2020-02-05 04:40:00|||||||||1
1580877900000|2020-02-05 04:45:00|||||||||11
1580878200000|2020-02-05 04:50:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|16
1580878500000|2020-02-05 04:55:00|||||||||17
1580878800000|2020-02-05 05:00:00|||||||||10
1580879100000|2020-02-05 05:05:00|||||||||7
1580879400000|2020-02-05 05:10:00|||||||||14
1580879700000|2020-02-05 05:15:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|3
1580880000000|2020-02-05 05:20:00|385.8|385.2|385.8|385.2|385.8|385.2|385.8|385.2|16
1580880300000|2020-02-05 05:25:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|40
1580880600000|2020-02-05 05:30:00|385.6|385|385.6|385|385.7|385.1|385.5|384.9|40
1580880900000|2020-02-05 05:35:00|385.5|384.9|385.4|384.8|385.5|384.9|385.4|384.8|0
1580881200000|2020-02-05 05:40:00|385.5|384.9|385.6|385|385.6|385|385.5|384.9|15
1580881500000|2020-02-05 05:45:00|385.5|384.9|385.6|385|385.8|385.2|385.5|384.9|0
1580881800000|2020-02-05 05:50:00|385.7|385.1|385.8|385.2|385.8|385.2|385.7|385.1|3
1580882100000|2020-02-05 05:55:00|385.7|385.1|385.6|385|385.8|385.2|385.6|385|8
1580882400000|2020-02-05 06:00:00|385.8|385.2|385.8|385.2|385.8|385.2|385.8|385.2|4
1580882700000|2020-02-05 06:05:00|385.9|385.3|385.9|385.3|385.9|385.3|385.9|385.3|9
1580883000000|2020-02-05 06:10:00|385.8|385.2|385.7|385.1|385.8|385.2|385.6|385|37
1580883300000|2020-02-05 06:15:00|385.8|385.2|385.7|385.1|385.8|385.2|385.6|385|3
1580883600000|2020-02-05 06:20:00|385.6|385|385.6|385|385.6|385|385.6|385|8
1580883900000|2020-02-05 06:25:00|||||||||19
1580884200000|2020-02-05 06:30:00|||||||||2
1580884500000|2020-02-05 06:35:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|5
1580884800000|2020-02-05 06:40:00|385.7|385.1|385.7|385.1|385.8|385.2|385.6|385|18
1580885100000|2020-02-05 06:45:00|385.6|385|385.6|385|385.6|385|385.6|385|2
1580885400000|2020-02-05 06:50:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|2
1580885700000|2020-02-05 06:55:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|3
1580886000000|2020-02-05 07:00:00|385.7|385.1|385.7|385.1|385.7|385.1|385.6|385|15
1580886300000|2020-02-05 07:05:00|385.6|385|385.6|385|385.7|385.1|385.6|385|3
1580886600000|2020-02-05 07:10:00|385.5|384.9|385.6|385|385.6|385|385.5|384.9|31
1580886900000|2020-02-05 07:15:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|1
1580887200000|2020-02-05 07:20:00|385.7|385.1|385.8|385.2|385.8|385.2|385.6|385|4
1580887500000|2020-02-05 07:25:00|385.6|385|385.6|385|385.7|385.1|385.6|385|2
1580887800000|2020-02-05 07:30:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|2
1580888100000|2020-02-05 07:35:00|385.7|385.1|385.7|385.1|385.8|385.2|385.6|385|15
1580888400000|2020-02-05 07:40:00|385.6|385|385.6|385|385.8|385.2|385.6|385|13
1580888700000|2020-02-05 07:45:00|||||||||9
1580889000000|2020-02-05 07:50:00|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|24
1580889300000|2020-02-05 07:55:00|385.6|385|385.5|384.9|385.6|385|385.5|384.9|28
1580889600000|2020-02-05 08:00:00|385.4|384.8|385.4|384.8|385.4|384.8|385.3|384.7|55
1580889900000|2020-02-05 08:05:00|385.3|384.7|385.3|384.7|385.3|384.7|385.3|384.7|23
1580890200000|2020-02-05 08:10:00|||||||||7
1580890500000|2020-02-05 08:15:00|385.4|384.8|385.1|384.5|385.4|384.8|385.1|384.5|60
1580890800000|2020-02-05 08:20:00|385|384.4|385|384.4|385|384.4|385|384.4|135
1580891100000|2020-02-05 08:25:00|||||||||44
1580891400000|2020-02-05 08:30:00|385.2|384.6|385.1|384.5|385.2|384.6|385|384.4|212
1580891700000|2020-02-05 08:35:00|385.2|384.6|385.2|384.6|385.3|384.7|385.1|384.5|13
1580892000000|2020-02-05 08:40:00|385.1|384.5|385.5|384.9|385.6|385|385.1|384.5|182
1580892300000|2020-02-05 08:45:00|385.6|385|385.4|384.8|385.6|385|385.4|384.8|53
1580892600000|2020-02-05 08:50:00|385.5|384.9|385.4|384.8|385.6|385|385.4|384.8|146
1580892900000|2020-02-05 08:55:00|385.5|384.9|385.6|385|385.6|385|385.4|384.8|139
1580893200000|2020-02-05 09:00:00|385.7|385.1|385.8|385.2|385.9|385.3|385.7|385.1|172
1580893500000|2020-02-05 09:05:00|385.9|385.3|386.1|385.5|386.1|385.5|385.8|385.2|301
1580893800000|2020-02-05 09:10:00|||||||||61
1580894100000|2020-02-05 09:15:00|||||||||4
1580894400000|2020-02-05 09:20:00|386.2|385.6|386.2|385.6|386.2|385.6|386.1|385.5|30
1580894700000|2020-02-05 09:25:00|386.3|385.7|386.4|385.8|386.5|385.9|386.3|385.7|57
1580895000000|2020-02-05 09:30:00|386.5|385.9|386.6|386|386.6|386|386.5|385.9|167
1580895300000|2020-02-05 09:35:00|386.7|386.1|386.7|386.1|386.9|386.3|386.7|386.1|209
1580895600000|2020-02-05 09:40:00|386.8|386.2|386.6|386|386.9|386.3|386.5|385.9|72
1580895900000|2020-02-05 09:45:00|386.7|386.1|386.7|386.1|386.7|386.1|386.5|385.9|10
1580896200000|2020-02-05 09:50:00|386.6|386|386.9|386.3|386.9|386.3|386.6|386|58
1580896500000|2020-02-05 09:55:00|386.8|386.2|386.5|385.9|386.8|386.2|386.5|385.9|46
1580896800000|2020-02-05 10:00:00|386.6|386|386.6|386|386.6|386|386.5|385.9|36
1580897100000|2020-02-05 10:05:00|386.8|386.2|386.7|386.1|386.8|386.2|386.7|386.1|6
1580897400000|2020-02-05 10:10:00|386.8|386.2|386.6|386|386.8|386.2|386.6|386|10
1580897700000|2020-02-05 10:15:00|386.5|385.9|386.6|386|386.6|386|386.5|385.9|35
1580898000000|2020-02-05 10:20:00|386.5|385.9|386.8|386.2|386.8|386.2|386.5|385.9|69
1580898300000|2020-02-05 10:25:00|||||||||1
1580898600000|2020-02-05 10:30:00|||||||||7
1580898900000|2020-02-05 10:35:00|386.6|386|386.8|386.2|386.8|386.2|386.6|386|9
1580899200000|2020-02-05 10:40:00|386.6|386|386.5|385.9|386.6|386|386.5|385.9|39
1580899500000|2020-02-05 10:45:00|386.8|386.2|386.8|386.2|386.8|386.2|386.6|386|21
1580899800000|2020-02-05 10:50:00|386.7|386.1|386.6|386|386.8|386.2|386.6|386|6
1580900100000|2020-02-05 10:55:00|386.5|385.9|386.6|386|386.7|386.1|386.5|385.9|51
1580900400000|2020-02-05 11:00:00|386.5|385.9|386.6|386|386.6|386|386.5|385.9|64
1580900700000|2020-02-05 11:05:00|386.5|385.9|386.6|386|386.6|386|386.5|385.9|20
1580901000000|2020-02-05 11:10:00|386.5|385.9|386.6|386|386.6|386|386.4|385.8|208
1580901300000|2020-02-05 11:15:00|386.5|385.9|386.5|385.9|386.5|385.9|386.5|385.9|25
1580901600000|2020-02-05 11:20:00|||||||||10
1580901900000|2020-02-05 11:25:00|386.7|386.1|386.6|386|386.7|386.1|386.6|386|16
1580902200000|2020-02-05 11:30:00|386.5|385.9|386.9|386.3|386.9|386.3|386.5|385.9|155
1580902500000|2020-02-05 11:35:00|386.8|386.2|386.6|386|386.8|386.2|386.5|385.9|113
1580902800000|2020-02-05 11:40:00|386.5|385.9|386.6|386|386.8|386.2|386.5|385.9|34
1580903100000|2020-02-05 11:45:00|386.3|385.7|386.1|385.5|386.3|385.7|386.1|385.5|265
1580903400000|2020-02-05 11:50:00|386.3|385.7|386.1|385.5|386.3|385.7|386|385.4|65
1580903700000|2020-02-05 11:55:00|386|385.4|386|385.4|386|385.4|386|385.4|8
1580904000000|2020-02-05 12:00:00|385.9|385.3|386|385.4|386|385.4|385.5|384.9|216
1580904300000|2020-02-05 12:05:00|385.9|385.3|386.1|385.5|386.2|385.6|385.8|385.2|74
1580904600000|2020-02-05 12:10:00|386.2|385.6|385.9|385.3|386.2|385.6|385.9|385.3|36
1580904900000|2020-02-05 12:15:00|386|385.4|386|385.4|386|385.4|386|385.4|2
1580905200000|2020-02-05 12:20:00|385.9|385.3|386|385.4|386|385.4|385.9|385.3|21
1580905500000|2020-02-05 12:25:00|385.9|385.3|386|385.4|386.1|385.5|385.9|385.3|27
1580905800000|2020-02-05 12:30:00|386.1|385.5|386.2|385.6|386.2|385.6|386|385.4|16
1580906100000|2020-02-05 12:35:00|386.1|385.5|386.2|385.6|386.2|385.6|386|385.4|18
1580906400000|2020-02-05 12:40:00|386.3|385.7|386.2|385.6|386.3|385.7|386.2|385.6|23
1580906700000|2020-02-05 12:45:00|386.4|385.8|386.5|385.9|386.5|385.9|386.3|385.7|79
1580907000000|2020-02-05 12:50:00|386.6|386|386.7|386.1|386.7|386.1|386.5|385.9|121
1580907300000|2020-02-05 12:55:00|386.6|386|386.6|386|386.7|386.1|386.5|385.9|43
1580907600000|2020-02-05 13:00:00|386.7|386.1|386.3|385.7|386.7|386.1|386.1|385.5|157
1580907900000|2020-02-05 13:05:00|386.4|385.8|386.4|385.8|386.4|385.8|386.3|385.7|71
1580908200000|2020-02-05 13:10:00|386.5|385.9|386.5|385.9|386.6|386|386.5|385.9|53
1580908500000|2020-02-05 13:15:00|386.6|386|386.6|386|386.6|386|386.3|385.7|117
1580908800000|2020-02-05 13:20:00|386.7|386.1|386.9|386.3|386.9|386.3|386.7|386.1|46
1580909100000|2020-02-05 13:25:00|386.7|386.1|386.6|386|386.7|386.1|386.5|385.9|94
1580909400000|2020-02-05 13:30:00|386.5|385.9|386.4|385.8|386.5|385.9|386.4|385.8|57
1580909700000|2020-02-05 13:35:00|386.5|385.9|386.4|385.8|386.5|385.9|386.4|385.8|22
1580910000000|2020-02-05 13:40:00|386.5|385.9|386.5|385.9|386.6|386|386.5|385.9|83
1580913000000|2020-02-05 14:30:00|386.1|385.5|385|384.4|386.6|386|385|384.4|2007
1580913300000|2020-02-05 14:35:00|384.9|384.3|384.6|384|385.1|384.5|384.1|383.5|2571
1580913600000|2020-02-05 14:40:00|384.5|383.9|384.9|384.3|385|384.4|384.4|383.8|1459
1580913900000|2020-02-05 14:45:00|384.8|384.2|384.4|383.8|384.8|384.2|384.4|383.8|505
1580914200000|2020-02-05 14:50:00|384.5|383.9|384.9|384.3|385|384.4|384.4|383.8|1168
1580914500000|2020-02-05 14:55:00|384.8|384.2|384.1|383.5|384.9|384.3|384|383.4|1347
1580914800000|2020-02-05 15:00:00|384|383.4|384.5|383.9|384.6|384|384|383.4|1532
1580915100000|2020-02-05 15:05:00|384.6|384|384.3|383.7|384.8|384.2|384.1|383.5|1067
1580915400000|2020-02-05 15:10:00|384.1|383.5|383.6|383|384.1|383.5|383.5|382.9|2465
1580915700000|2020-02-05 15:15:00|383.5|382.9|383.9|383.3|384.1|383.5|383.5|382.9|2298
1580916000000|2020-02-05 15:20:00|384|383.4|383.8|383.2|384.1|383.5|383.8|383.2|2579
1580916300000|2020-02-05 15:25:00|383.6|383|383.8|383.2|384|383.4|383.5|382.9|1474
1580916600000|2020-02-05 15:30:00|383.9|383.3|383.9|383.3|384|383.4|383.8|383.2|774
1580916900000|2020-02-05 15:35:00|384|383.4|384.1|383.5|384.3|383.7|384|383.4|597
1580917200000|2020-02-05 15:40:00|384.2|383.6|384.5|383.9|384.5|383.9|384|383.4|1168
1580917500000|2020-02-05 15:45:00|384.6|384|384.4|383.8|384.6|384|384|383.4|2563
1580917800000|2020-02-05 15:50:00|384.3|383.7|383.9|383.3|384.3|383.7|383.8|383.2|807
1580918100000|2020-02-05 15:55:00|384|383.4|384.2|383.6|384.4|383.8|383.8|383.2|1128
1580918400000|2020-02-05 16:00:00|384.3|383.7|383.9|383.3|384.3|383.7|383.9|383.3|687
1580918700000|2020-02-05 16:05:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|699
1580919000000|2020-02-05 16:10:00|383.9|383.3|383.9|383.3|384|383.4|383.9|383.3|146
1580919300000|2020-02-05 16:15:00|384|383.4|383.9|383.3|384|383.4|383.9|383.3|154
1580919600000|2020-02-05 16:20:00|384|383.4|383.9|383.3|384|383.4|383.9|383.3|185
1580919900000|2020-02-05 16:25:00|383.8|383.2|383.6|383|383.9|383.3|383.5|382.9|717
1580920200000|2020-02-05 16:30:00|383.5|382.9|383.5|382.9|383.5|382.9|383.4|382.8|330
1580920500000|2020-02-05 16:35:00|383.4|382.8|383.5|382.9|383.5|382.9|383.4|382.8|474
1580920800000|2020-02-05 16:40:00|383.4|382.8|383.6|383|383.8|383.2|383.4|382.8|1056
1580921100000|2020-02-05 16:45:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|686
1580921400000|2020-02-05 16:50:00|383.9|383.3|384.1|383.5|384.2|383.6|383.6|383|1896
1580921700000|2020-02-05 16:55:00|384|383.4|384|383.4|384.1|383.5|383.9|383.3|2240
1580922000000|2020-02-05 17:00:00|384.1|383.5|384.3|383.7|384.3|383.7|384.1|383.5|488
1580922300000|2020-02-05 17:05:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|756
1580922600000|2020-02-05 17:10:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|322
1580922900000|2020-02-05 17:15:00|383.9|383.3|384.1|383.5|384.1|383.5|383.8|383.2|881
1580923200000|2020-02-05 17:20:00|384|383.4|384|383.4|384.1|383.5|383.9|383.3|926
1580923500000|2020-02-05 17:25:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|137
1580923800000|2020-02-05 17:30:00|384.1|383.5|384|383.4|384.1|383.5|384|383.4|723
1580924100000|2020-02-05 17:35:00|384.1|383.5|383.8|383.2|384.3|383.7|383.8|383.2|1068
1580924400000|2020-02-05 17:40:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|236
1580924700000|2020-02-05 17:45:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|467
1580925000000|2020-02-05 17:50:00|383.4|382.8|383.5|382.9|383.5|382.9|383.4|382.8|531
1580925300000|2020-02-05 17:55:00|383.4|382.8|383.5|382.9|383.5|382.9|383.4|382.8|1051
1580925600000|2020-02-05 18:00:00|383.4|382.8|383.5|382.9|383.5|382.9|383.4|382.8|197
1580925900000|2020-02-05 18:05:00|383.6|383|383.6|383|383.6|383|383.5|382.9|1307
1580926200000|2020-02-05 18:10:00|383.5|382.9|383.6|383|383.8|383.2|383.5|382.9|899
1580926500000|2020-02-05 18:15:00|383.7|383.1|383.6|383|383.9|383.3|383.6|383|768
1580926800000|2020-02-05 18:20:00|383.8|383.2|383.9|383.3|383.9|383.3|383.6|383|266
1580927100000|2020-02-05 18:25:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|326
1580927400000|2020-02-05 18:30:00|384.4|383.8|384.1|383.5|384.4|383.8|384.1|383.5|274
1580927700000|2020-02-05 18:35:00|384|383.4|384.6|384|384.6|384|384|383.4|487
1580928000000|2020-02-05 18:40:00|384.5|383.9|384.6|384|384.8|384.2|384.5|383.9|1377
1580928300000|2020-02-05 18:45:00|384.8|384.2|384.9|384.3|385|384.4|384.7|384.1|257
1580928600000|2020-02-05 18:50:00|385|384.4|384.8|384.2|385.1|384.5|384.8|384.2|749
1580928900000|2020-02-05 18:55:00|384.9|384.3|384.9|384.3|385|384.4|384.8|384.2|1008
1580929200000|2020-02-05 19:00:00|384.8|384.2|384.4|383.8|384.8|384.2|384.4|383.8|1912
1580929500000|2020-02-05 19:05:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|1130
1580929800000|2020-02-05 19:10:00|384.5|383.9|384.8|384.2|385.1|384.5|384.3|383.7|5924
1580930100000|2020-02-05 19:15:00|384.6|384|384.4|383.8|384.6|384|384.3|383.7|3107
1580950800000|2020-02-06 01:00:00|384.2|383.6|384.4|383.8|384.4|383.8|384.1|383.5|305
1580951100000|2020-02-06 01:05:00|384.6|384|384.5|383.9|384.7|384.1|384.4|383.8|132
1580951400000|2020-02-06 01:10:00|384.6|384|384.6|384|384.7|384.1|384.6|384|67
1580951700000|2020-02-06 01:15:00|384.7|384.1|384.8|384.2|384.8|384.2|384.6|384|52
1580952000000|2020-02-06 01:20:00|384.7|384.1|384.7|384.1|384.7|384.1|384.6|384|45
1580952300000|2020-02-06 01:25:00|384.6|384|384.6|384|384.7|384.1|384.6|384|29
1580952600000|2020-02-06 01:30:00|384.5|383.9|384.4|383.8|384.5|383.9|384.3|383.7|48
1580952900000|2020-02-06 01:35:00|||||||||1
1580953200000|2020-02-06 01:40:00|384.5|383.9|384.4|383.8|384.5|383.9|384.4|383.8|6
1580953500000|2020-02-06 01:45:00|||||||||8
1580953800000|2020-02-06 01:50:00|||||||||31
1580954400000|2020-02-06 02:00:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|22
1580954700000|2020-02-06 02:05:00|384.3|383.7|384.3|383.7|384.3|383.7|384.2|383.6|6
1580955000000|2020-02-06 02:10:00|384.4|383.8|384.3|383.7|384.4|383.8|384.2|383.6|51
1580955300000|2020-02-06 02:15:00|||||||||5
1580955600000|2020-02-06 02:20:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|41
1580955900000|2020-02-06 02:25:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|12
1580956200000|2020-02-06 02:30:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|35
1580956500000|2020-02-06 02:35:00|||||||||5
1580956800000|2020-02-06 02:40:00|384.4|383.8|384.4|383.8|384.4|383.8|384.3|383.7|33
1580957100000|2020-02-06 02:45:00|||||||||7
1580957400000|2020-02-06 02:50:00|||||||||9
1580957700000|2020-02-06 02:55:00|||||||||15
1580958000000|2020-02-06 03:00:00|||||||||5
1580958300000|2020-02-06 03:05:00|384.5|383.9|384.4|383.8|384.6|384|384.4|383.8|123
1580958600000|2020-02-06 03:10:00|||||||||5
1580958900000|2020-02-06 03:15:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|40
1580959200000|2020-02-06 03:20:00|384.4|383.8|384.2|383.6|384.4|383.8|384.2|383.6|30
1580959500000|2020-02-06 03:25:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|5
1580959800000|2020-02-06 03:30:00|||||||||6
1580960100000|2020-02-06 03:35:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|5
1580960400000|2020-02-06 03:40:00|384.2|383.6|384.2|383.6|384.3|383.7|384.2|383.6|15
1580960700000|2020-02-06 03:45:00|384.3|383.7|384.3|383.7|384.3|383.7|384.2|383.6|5
1580961000000|2020-02-06 03:50:00|384.2|383.6|383.9|383.3|384.3|383.7|383.9|383.3|153
1580961300000|2020-02-06 03:55:00|||||||||12
1580961600000|2020-02-06 04:00:00|383.8|383.2|384.1|383.5|384.1|383.5|383.8|383.2|56
1580961900000|2020-02-06 04:05:00|384.2|383.6|384.3|383.7|384.3|383.7|384.2|383.6|40
1580962200000|2020-02-06 04:10:00|384.2|383.6|383.6|383|384.2|383.6|383.4|382.8|218
1580962500000|2020-02-06 04:15:00|383.7|383.1|383.7|383.1|383.7|383.1|383.6|383|39
1580962800000|2020-02-06 04:20:00|||||||||6
1580963100000|2020-02-06 04:25:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|36
1580964000000|2020-02-06 04:40:00|383.8|383.2|383.8|383.2|383.9|383.3|383.8|383.2|39
1580964300000|2020-02-06 04:45:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|33
1580964600000|2020-02-06 04:50:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|7
1580964900000|2020-02-06 04:55:00|||||||||3
1580965200000|2020-02-06 05:00:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|14
1580965500000|2020-02-06 05:05:00|383.8|383.2|384.1|383.5|384.1|383.5|383.8|383.2|23
1580965800000|2020-02-06 05:10:00|||||||||1
1580966100000|2020-02-06 05:15:00|||||||||9
1580966400000|2020-02-06 05:20:00|384.2|383.6|384.1|383.5|384.2|383.6|384.1|383.5|26
1580966700000|2020-02-06 05:25:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|36
1580967000000|2020-02-06 05:30:00|384.3|383.7|384.4|383.8|384.4|383.8|384.3|383.7|14
1580967300000|2020-02-06 05:35:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|1
1580967600000|2020-02-06 05:40:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|3
1580967900000|2020-02-06 05:45:00|384.4|383.8|384.2|383.6|384.4|383.8|384.2|383.6|27
1580968200000|2020-02-06 05:50:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|2
1580968500000|2020-02-06 05:55:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|0
1580968800000|2020-02-06 06:00:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|1
1580969100000|2020-02-06 06:05:00|384.3|383.7|384.2|383.6|384.3|383.7|384.1|383.5|15
1580969400000|2020-02-06 06:10:00|384.1|383.5|384.2|383.6|384.2|383.6|384.1|383.5|1
1580969700000|2020-02-06 06:15:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1580970000000|2020-02-06 06:20:00|384.2|383.6|384.3|383.7|384.4|383.8|384.2|383.6|53
1580970300000|2020-02-06 06:25:00|384.4|383.8|384.2|383.6|384.4|383.8|384.2|383.6|0
1580970600000|2020-02-06 06:30:00|384.3|383.7|384.9|384.3|384.9|384.3|384.1|383.5|611
1580970900000|2020-02-06 06:35:00|384.8|384.2|385|384.4|385.2|384.6|384.8|384.2|310
1580971200000|2020-02-06 06:40:00|385.2|384.6|384.9|384.3|385.2|384.6|384.8|384.2|58
1580971500000|2020-02-06 06:45:00|384.8|384.2|385.4|384.8|385.4|384.8|384.7|384.1|184
1580971800000|2020-02-06 06:50:00|385.6|385|385.2|384.6|385.7|385.1|385.2|384.6|185
1580972100000|2020-02-06 06:55:00|385.1|384.5|385|384.4|385.1|384.5|385|384.4|30
1580972400000|2020-02-06 07:00:00|385.1|384.5|384.8|384.2|385.1|384.5|384.8|384.2|56
1580972700000|2020-02-06 07:05:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|23
1580973300000|2020-02-06 07:15:00|384.9|384.3|384.9|384.3|385|384.4|384.9|384.3|20
1580973600000|2020-02-06 07:20:00|||||||||5
1580973900000|2020-02-06 07:25:00|||||||||5
1580974200000|2020-02-06 07:30:00|||||||||5
1580974500000|2020-02-06 07:35:00|||||||||7
1580974800000|2020-02-06 07:40:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|43
1580975100000|2020-02-06 07:45:00|384.8|384.2|384.8|384.2|384.8|384.2|384.7|384.1|9
1580975400000|2020-02-06 07:50:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|30
1580975700000|2020-02-06 07:55:00|384.6|384|384.8|384.2|384.8|384.2|384.6|384|33
1580976000000|2020-02-06 08:00:00|384.6|384|384.8|384.2|384.8|384.2|384.6|384|32
1580976300000|2020-02-06 08:05:00|||||||||8
1580976600000|2020-02-06 08:10:00|384.6|384|384.6|384|384.8|384.2|384.6|384|42
1580976900000|2020-02-06 08:15:00|||||||||6
1580977200000|2020-02-06 08:20:00|||||||||3
1580977500000|2020-02-06 08:25:00|384.3|383.7|384.3|383.7|384.6|384|384.3|383.7|33
1580977800000|2020-02-06 08:30:00|||||||||4
1580978100000|2020-02-06 08:35:00|384.2|383.6|384.1|383.5|384.3|383.7|384.1|383.5|33
1580978400000|2020-02-06 08:40:00|384.2|383.6|384.2|383.6|384.3|383.7|384.2|383.6|13
1580978700000|2020-02-06 08:45:00|384.1|383.5|384.2|383.6|384.2|383.6|384.1|383.5|29
1580979000000|2020-02-06 08:50:00|384.1|383.5|384.2|383.6|384.3|383.7|384.1|383.5|2
1580979300000|2020-02-06 08:55:00|384.3|383.7|384.3|383.7|384.3|383.7|384.2|383.6|4
1580979600000|2020-02-06 09:00:00|384.2|383.6|383.9|383.3|384.3|383.7|383.9|383.3|22
1580979900000|2020-02-06 09:05:00|383.8|383.2|383.8|383.2|383.9|383.3|383.7|383.1|53
1580980200000|2020-02-06 09:10:00|383.9|383.3|384|383.4|384.1|383.5|383.9|383.3|60
1580980500000|2020-02-06 09:15:00|383.9|383.3|383.7|383.1|383.9|383.3|383.7|383.1|47
1580980800000|2020-02-06 09:20:00|||||||||21
1580981100000|2020-02-06 09:25:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|15
1580981400000|2020-02-06 09:30:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|36
1580981700000|2020-02-06 09:35:00|383.7|383.1|383.6|383|383.7|383.1|383.6|383|71
1580982000000|2020-02-06 09:40:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|18
1580982300000|2020-02-06 09:45:00|383.6|383|383.4|382.8|383.6|383|383.3|382.7|112
1580982600000|2020-02-06 09:50:00|||||||||99
1580982900000|2020-02-06 09:55:00|383.3|382.7|383.4|382.8|383.4|382.8|383.3|382.7|54
1580983200000|2020-02-06 10:00:00|383.2|382.6|383.4|382.8|383.4|382.8|383.2|382.6|77
1580983500000|2020-02-06 10:05:00|||||||||97
1580983800000|2020-02-06 10:10:00|||||||||10
1580984100000|2020-02-06 10:15:00|383.6|383|383.9|383.3|384.2|383.6|383.6|383|54
1580984400000|2020-02-06 10:20:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|29
1580984700000|2020-02-06 10:25:00|383.6|383|383.6|383|383.7|383.1|383.4|382.8|24
1580985000000|2020-02-06 10:30:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|19
1580985300000|2020-02-06 10:35:00|383.4|382.8|383.3|382.7|383.5|382.9|383.3|382.7|36
1580985600000|2020-02-06 10:40:00|383.6|383|383.6|383|383.6|383|383.6|383|39
1580985900000|2020-02-06 10:45:00|383.4|382.8|383.3|382.7|383.4|382.8|383.2|382.6|14
1580986200000|2020-02-06 10:50:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|15
1580986500000|2020-02-06 10:55:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|44
1580986800000|2020-02-06 11:00:00|383.1|382.5|384.2|383.6|384.4|383.8|383.1|382.5|576
1580987100000|2020-02-06 11:05:00|384|383.4|383.8|383.2|384.2|383.6|383.7|383.1|59
1580987400000|2020-02-06 11:10:00|383.7|383.1|383.6|383|383.8|383.2|383.6|383|37
1580987700000|2020-02-06 11:15:00|383.5|382.9|383.7|383.1|383.8|383.2|383.5|382.9|52
1580988000000|2020-02-06 11:20:00|383.6|383|383.7|383.1|383.7|383.1|383.4|382.8|50
1580988300000|2020-02-06 11:25:00|383.6|383|383.7|383.1|383.7|383.1|383.5|382.9|55
1580988600000|2020-02-06 11:30:00|383.8|383.2|383.5|382.9|383.8|383.2|383.5|382.9|89
1580988900000|2020-02-06 11:35:00|383.4|382.8|383.6|383|383.6|383|383.4|382.8|26
1580989200000|2020-02-06 11:40:00|383.7|383.1|383.8|383.2|383.9|383.3|383.7|383.1|61
1580989500000|2020-02-06 11:45:00|383.9|383.3|383.7|383.1|383.9|383.3|383.6|383|128
1580989800000|2020-02-06 11:50:00|383.6|383|383.7|383.1|383.7|383.1|383.6|383|44
1580990100000|2020-02-06 11:55:00|383.8|383.2|383.8|383.2|383.8|383.2|383.7|383.1|11
1580990400000|2020-02-06 12:00:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|9
1580990700000|2020-02-06 12:05:00|383.8|383.2|383.8|383.2|383.8|383.2|383.7|383.1|9
1580991000000|2020-02-06 12:10:00|383.7|383.1|383.6|383|383.8|383.2|383.6|383|18
1580991300000|2020-02-06 12:15:00|383.7|383.1|383.7|383.1|383.7|383.1|383.6|383|52
1580991600000|2020-02-06 12:20:00|383.6|383|383.7|383.1|383.8|383.2|383.6|383|21
1580991900000|2020-02-06 12:25:00|383.6|383|383.7|383.1|383.7|383.1|383.6|383|42
1580992200000|2020-02-06 12:30:00|383.8|383.2|383.8|383.2|383.9|383.3|383.7|383.1|31
1580992500000|2020-02-06 12:35:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|6
1580992800000|2020-02-06 12:40:00|383.9|383.3|383.7|383.1|383.9|383.3|383.7|383.1|68
1580993100000|2020-02-06 12:45:00|383.6|383|383.6|383|383.7|383.1|383.5|382.9|42
1580993400000|2020-02-06 12:50:00|383.5|382.9|383.4|382.8|383.5|382.9|383.3|382.7|146
1580993700000|2020-02-06 12:55:00|383.3|382.7|383.4|382.8|383.6|383|383.3|382.7|63
1580994000000|2020-02-06 13:00:00|383.3|382.7|383.2|382.6|383.4|382.8|383.2|382.6|148
1580994300000|2020-02-06 13:05:00|383.1|382.5|383.1|382.5|383.2|382.6|383.1|382.5|160
1580994600000|2020-02-06 13:10:00|383.2|382.6|383.3|382.7|383.3|382.7|383.1|382.5|400
1580994900000|2020-02-06 13:15:00|383.2|382.6|383.6|383|383.6|383|383.2|382.6|132
1580995200000|2020-02-06 13:20:00|383.7|383.1|383.7|383.1|383.7|383.1|383.6|383|183
1580995500000|2020-02-06 13:25:00|383.6|383|383.8|383.2|383.8|383.2|383.4|382.8|126
1580995800000|2020-02-06 13:30:00|384|383.4|384.2|383.6|384.2|383.6|383.8|383.2|371
1580996100000|2020-02-06 13:35:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|185
1580996400000|2020-02-06 13:40:00|383.8|383.2|384.1|383.5|384.1|383.5|383.4|382.8|1722
1580999400000|2020-02-06 14:30:00|383.2|382.6|382.2|381.6|383.9|383.3|381.7|381.1|4273
1580999700000|2020-02-06 14:35:00|382.1|381.5|383.1|382.5|383.4|382.8|381.8|381.2|4562
1581000000000|2020-02-06 14:40:00|382.9|382.3|382.3|381.7|383.1|382.5|382.3|381.7|1319
1581000300000|2020-02-06 14:45:00|382.4|381.8|382.1|381.5|382.6|382|382.1|381.5|1016
1581000600000|2020-02-06 14:50:00|382.2|381.6|382.1|381.5|382.3|381.7|381.8|381.2|1317
1581000900000|2020-02-06 14:55:00|381.8|381.2|381.3|380.7|381.9|381.3|381.1|380.5|3322
1581001200000|2020-02-06 15:00:00|381.2|380.6|381.1|380.5|381.3|380.7|381.1|380.5|2123
1581001500000|2020-02-06 15:05:00|381.2|380.6|381.3|380.7|381.4|380.8|381.1|380.5|1662
1581001800000|2020-02-06 15:10:00|381.4|380.8|381.4|380.8|381.6|381|381.3|380.7|1154
1581002100000|2020-02-06 15:15:00|381.3|380.7|381.3|380.7|381.4|380.8|381.1|380.5|1301
1581002400000|2020-02-06 15:20:00|381.2|380.6|381.2|380.6|381.3|380.7|381.2|380.6|792
1581002700000|2020-02-06 15:25:00|381.1|380.5|381.3|380.7|381.3|380.7|381.1|380.5|355
1581003000000|2020-02-06 15:30:00|381.6|381|381.3|380.7|381.6|381|381.3|380.7|1222
1581003300000|2020-02-06 15:35:00|381.1|380.5|381.1|380.5|381.3|380.7|381.1|380.5|509
1581003600000|2020-02-06 15:40:00|381.2|380.6|381.1|380.5|381.3|380.7|381.1|380.5|1929
1581003900000|2020-02-06 15:45:00|||||||||1864
1581004200000|2020-02-06 15:50:00|380.9|380.3|380.6|380|381.1|380.5|380.6|380|4194
1581004500000|2020-02-06 15:55:00|380.7|380.1|380.6|380|380.9|380.3|380.6|380|754
1581004800000|2020-02-06 16:00:00|380.7|380.1|380.4|379.8|380.7|380.1|380.1|379.5|1870
1581005100000|2020-02-06 16:05:00|380.2|379.6|380.3|379.7|380.4|379.8|380.1|379.5|1815
1581005400000|2020-02-06 16:10:00|380.2|379.6|380.5|379.9|380.6|380|380.2|379.6|514
1581005700000|2020-02-06 16:15:00|380.4|379.8|380.2|379.6|380.5|379.9|380.1|379.5|2634
1581006000000|2020-02-06 16:20:00|380.1|379.5|380.6|380|380.8|380.2|380.1|379.5|989
1581006300000|2020-02-06 16:25:00|380.4|379.8|380.4|379.8|380.6|380|380.3|379.7|940
1581006600000|2020-02-06 16:30:00|||||||||1173
1581006900000|2020-02-06 16:35:00|380.6|380|380.4|379.8|380.6|380|380.4|379.8|596
1581007200000|2020-02-06 16:40:00|380.5|379.9|381.4|380.8|381.4|380.8|380.5|379.9|1654
1581007500000|2020-02-06 16:45:00|381.6|381|382.6|382|382.7|382.1|381.4|380.8|1629
1581007800000|2020-02-06 16:50:00|382.4|381.8|383.4|382.8|383.6|383|382.4|381.8|3784
1581008100000|2020-02-06 16:55:00|383.3|382.7|383|382.4|383.6|383|382.7|382.1|4668
1581008400000|2020-02-06 17:00:00|383.1|382.5|383|382.4|383.3|382.7|382.7|382.1|1168
1581008700000|2020-02-06 17:05:00|382.9|382.3|383.2|382.6|383.5|382.9|382.9|382.3|561
1581009000000|2020-02-06 17:10:00|383.1|382.5|383|382.4|383.1|382.5|382.7|382.1|449
1581009300000|2020-02-06 17:15:00|382.9|382.3|383|382.4|383.1|382.5|382.7|382.1|634
1581009600000|2020-02-06 17:20:00|382.9|382.3|382.7|382.1|382.9|382.3|382.5|381.9|1052
1581009900000|2020-02-06 17:25:00|382.5|381.9|382.4|381.8|382.5|381.9|382.2|381.6|124
1581010200000|2020-02-06 17:30:00|382.2|381.6|382.3|381.7|382.7|382.1|382.2|381.6|2831
1581010500000|2020-02-06 17:35:00|382.2|381.6|382.5|381.9|382.7|382.1|382.2|381.6|1529
1581010800000|2020-02-06 17:40:00|382.6|382|382.5|381.9|382.8|382.2|382.3|381.7|746
1581011100000|2020-02-06 17:45:00|382.4|381.8|382.3|381.7|382.5|381.9|382.2|381.6|377
1581011400000|2020-02-06 17:50:00|382.2|381.6|382|381.4|382.2|381.6|382|381.4|514
1581011700000|2020-02-06 17:55:00|382.2|381.6|382.2|381.6|382.3|381.7|382|381.4|711
1581012000000|2020-02-06 18:00:00|382|381.4|382.2|381.6|382.2|381.6|382|381.4|175
1581012300000|2020-02-06 18:05:00|382.1|381.5|382.3|381.7|382.3|381.7|382|381.4|776
1581012600000|2020-02-06 18:10:00|382.2|381.6|382.5|381.9|382.7|382.1|382.2|381.6|612
1581012900000|2020-02-06 18:15:00|382.2|381.6|382.5|381.9|382.5|381.9|382.2|381.6|124
1581013200000|2020-02-06 18:20:00|||||||||107
1581013500000|2020-02-06 18:25:00|382.3|381.7|382.5|381.9|382.5|381.9|382.3|381.7|145
1581013800000|2020-02-06 18:30:00|382.3|381.7|382.6|382|382.6|382|382.2|381.6|225
1581014100000|2020-02-06 18:35:00|382.7|382.1|382.2|381.6|382.7|382.1|382.2|381.6|635
1581014400000|2020-02-06 18:40:00|382.1|381.5|381.8|381.2|382.2|381.6|381.8|381.2|895
1581014700000|2020-02-06 18:45:00|382|381.4|382.1|381.5|382.1|381.5|381.8|381.2|1073
1581015000000|2020-02-06 18:50:00|382.3|381.7|382.3|381.7|382.6|382|382.2|381.6|1107
1581015300000|2020-02-06 18:55:00|382.4|381.8|382.3|381.7|382.6|382|382.3|381.7|632
1581015600000|2020-02-06 19:00:00|382.5|381.9|382.2|381.6|382.5|381.9|382.2|381.6|444
1581015900000|2020-02-06 19:05:00|382.3|381.7|382.6|382|382.6|382|382.2|381.6|3124
1581016200000|2020-02-06 19:10:00|382.5|381.9|383|382.4|383.1|382.5|382.3|381.7|3799
1581016500000|2020-02-06 19:15:00|383.1|382.5|383.7|383.1|384.4|383.8|383|382.4|4629
1581037200000|2020-02-07 01:00:00|383.8|383.2|384.8|384.2|385|384.4|383.8|383.2|4670
1581037500000|2020-02-07 01:05:00|384.9|384.3|384.6|384|384.9|384.3|384.5|383.9|1627
1581037800000|2020-02-07 01:10:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|180
1581038100000|2020-02-07 01:15:00|384.5|383.9|384.7|384.1|384.8|384.2|384.5|383.9|111
1581038400000|2020-02-07 01:20:00|384.6|384|384.5|383.9|384.7|384.1|384.5|383.9|65
1581038700000|2020-02-07 01:25:00|384.6|384|384.3|383.7|384.6|384|384.2|383.6|83
1581039000000|2020-02-07 01:30:00|384.2|383.6|384.5|383.9|384.5|383.9|384.2|383.6|13
1581039300000|2020-02-07 01:35:00|384.6|384|384.5|383.9|384.7|384.1|384.5|383.9|115
1581039600000|2020-02-07 01:40:00|384.4|383.8|384.4|383.8|384.5|383.9|384.3|383.7|132
1581039900000|2020-02-07 01:45:00|384.5|383.9|384.6|384|384.6|384|384.4|383.8|17
1581040200000|2020-02-07 01:50:00|384.5|383.9|384.4|383.8|384.5|383.9|384.4|383.8|152
1581040500000|2020-02-07 01:55:00|384.3|383.7|384.4|383.8|384.4|383.8|384.3|383.7|23
1581040800000|2020-02-07 02:00:00|384.5|383.9|384.6|384|384.6|384|384.4|383.8|44
1581041100000|2020-02-07 02:05:00|384.5|383.9|385.1|384.5|385.1|384.5|384.5|383.9|89
1581041400000|2020-02-07 02:10:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|34
1581041700000|2020-02-07 02:15:00|385.1|384.5|385.1|384.5|385.2|384.6|385.1|384.5|10
1581042000000|2020-02-07 02:20:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|15
1581042300000|2020-02-07 02:25:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|2
1581042600000|2020-02-07 02:30:00|385.1|384.5|385.1|384.5|385.2|384.6|385.1|384.5|25
1581042900000|2020-02-07 02:35:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|3
1581043200000|2020-02-07 02:40:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|19
1581043500000|2020-02-07 02:45:00|385|384.4|385|384.4|385.1|384.5|385|384.4|90
1581043800000|2020-02-07 02:50:00|384.9|384.3|385|384.4|385|384.4|384.9|384.3|32
1581044100000|2020-02-07 02:55:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|17
1581044400000|2020-02-07 03:00:00|385|384.4|385.1|384.5|385.1|384.5|385|384.4|62
1581044700000|2020-02-07 03:05:00|385|384.4|385|384.4|385|384.4|385|384.4|41
1581045000000|2020-02-07 03:10:00|||||||||6
1581045300000|2020-02-07 03:15:00|||||||||6
1581045600000|2020-02-07 03:20:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|15
1581045900000|2020-02-07 03:25:00|385.3|384.7|385|384.4|385.3|384.7|385|384.4|34
1581046200000|2020-02-07 03:30:00|||||||||17
1581046500000|2020-02-07 03:35:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|16
1581046800000|2020-02-07 03:40:00|||||||||28
1581047100000|2020-02-07 03:45:00|||||||||12
1581047400000|2020-02-07 03:50:00|385|384.4|385.1|384.5|385.1|384.5|384.9|384.3|66
1581047700000|2020-02-07 03:55:00|385|384.4|385|384.4|385|384.4|385|384.4|16
1581048000000|2020-02-07 04:00:00|||||||||13
1581048300000|2020-02-07 04:05:00|||||||||12
1581048600000|2020-02-07 04:10:00|||||||||5
1581048900000|2020-02-07 04:15:00|384.9|384.3|385|384.4|385|384.4|384.9|384.3|17
1581049200000|2020-02-07 04:20:00|384.9|384.3|385|384.4|385|384.4|384.9|384.3|29
1581049500000|2020-02-07 04:25:00|384.9|384.3|385|384.4|385|384.4|384.9|384.3|16
1581049800000|2020-02-07 04:30:00|385.1|384.5|385.2|384.6|385.3|384.7|385.1|384.5|129
1581050100000|2020-02-07 04:35:00|385.1|384.5|385.1|384.5|385.1|384.5|385|384.4|72
1581050400000|2020-02-07 04:40:00|||||||||4
1581050700000|2020-02-07 04:45:00|||||||||22
1581051000000|2020-02-07 04:50:00|||||||||2
1581051300000|2020-02-07 04:55:00|385|384.4|385.1|384.5|385.1|384.5|385|384.4|32
1581051600000|2020-02-07 05:00:00|385|384.4|384.9|384.3|385|384.4|384.9|384.3|19
1581051900000|2020-02-07 05:05:00|385|384.4|385|384.4|385|384.4|385|384.4|22
1581052200000|2020-02-07 05:10:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|11
1581052500000|2020-02-07 05:15:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|30
1581052800000|2020-02-07 05:20:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|19
1581053100000|2020-02-07 05:25:00|384.8|384.2|384.8|384.2|384.9|384.3|384.8|384.2|13
1581053400000|2020-02-07 05:30:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|11
1581053700000|2020-02-07 05:35:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|11
1581054000000|2020-02-07 05:40:00|384.8|384.2|384.8|384.2|384.9|384.3|384.8|384.2|2
1581054300000|2020-02-07 05:45:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|7
1581054600000|2020-02-07 05:50:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|4
1581055200000|2020-02-07 06:00:00|384.9|384.3|384.9|384.3|384.9|384.3|384.8|384.2|5
1581055500000|2020-02-07 06:05:00|||||||||5
1581055800000|2020-02-07 06:10:00|||||||||2
1581056100000|2020-02-07 06:15:00|||||||||2
1581056400000|2020-02-07 06:20:00|||||||||8
1581056700000|2020-02-07 06:25:00|||||||||2
1581057000000|2020-02-07 06:30:00|385|384.4|385|384.4|385.1|384.5|385|384.4|50
1581057300000|2020-02-07 06:35:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|2
1581057600000|2020-02-07 06:40:00|385|384.4|384.9|384.3|385|384.4|384.9|384.3|13
1581057900000|2020-02-07 06:45:00|||||||||2
1581058200000|2020-02-07 06:50:00|||||||||2
1581058500000|2020-02-07 06:55:00|||||||||2
1581058800000|2020-02-07 07:00:00|385.1|384.5|385.1|384.5|385.1|384.5|385|384.4|76
1581059100000|2020-02-07 07:05:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|35
1581059400000|2020-02-07 07:10:00|385|384.4|384.9|384.3|385|384.4|384.9|384.3|4
1581059700000|2020-02-07 07:15:00|||||||||2
1581060000000|2020-02-07 07:20:00|||||||||18
1581060300000|2020-02-07 07:25:00|||||||||42
1581060600000|2020-02-07 07:30:00|384.8|384.2|384.6|384|384.8|384.2|384.6|384|51
1581060900000|2020-02-07 07:35:00|||||||||1
1581061200000|2020-02-07 07:40:00|||||||||1
1581061500000|2020-02-07 07:45:00|||||||||9
1581062100000|2020-02-07 07:55:00|||||||||3
1581062400000|2020-02-07 08:00:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|82
1581062700000|2020-02-07 08:05:00|||||||||22
1581063000000|2020-02-07 08:10:00|||||||||10
1581063300000|2020-02-07 08:15:00|||||||||5
1581063600000|2020-02-07 08:20:00|||||||||5
1581063900000|2020-02-07 08:25:00|||||||||12
1581064200000|2020-02-07 08:30:00|||||||||8
1581064500000|2020-02-07 08:35:00|384.5|383.9|384|383.4|384.5|383.9|384|383.4|555
1581064800000|2020-02-07 08:40:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|55
1581065100000|2020-02-07 08:45:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|78
1581065400000|2020-02-07 08:50:00|||||||||4
1581065700000|2020-02-07 08:55:00|383.6|383|383.6|383|383.6|383|383.5|382.9|78
1581066000000|2020-02-07 09:00:00|383.8|383.2|384|383.4|384|383.4|383.7|383.1|178
1581066300000|2020-02-07 09:05:00|383.9|383.3|383.8|383.2|384|383.4|383.8|383.2|12
1581066600000|2020-02-07 09:10:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|11
1581066900000|2020-02-07 09:15:00|384|383.4|383.9|383.3|384|383.4|383.8|383.2|41
1581067500000|2020-02-07 09:25:00|383.8|383.2|383.8|383.2|383.9|383.3|383.8|383.2|51
1581067800000|2020-02-07 09:30:00|383.9|383.3|383.9|383.3|383.9|383.3|383.8|383.2|16
1581068100000|2020-02-07 09:35:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|3
1581068400000|2020-02-07 09:40:00|384|383.4|384.3|383.7|384.3|383.7|384|383.4|143
1581068700000|2020-02-07 09:45:00|384.4|383.8|384.3|383.7|384.4|383.8|384.1|383.5|202
1581069000000|2020-02-07 09:50:00|384.1|383.5|384|383.4|384.2|383.6|384|383.4|14
1581069300000|2020-02-07 09:55:00|384.1|383.5|384.3|383.7|384.4|383.8|384|383.4|120
1581069600000|2020-02-07 10:00:00|384.2|383.6|384.3|383.7|384.5|383.9|384.2|383.6|18
1581069900000|2020-02-07 10:05:00|384.2|383.6|384.2|383.6|384.4|383.8|384.1|383.5|114
1581070200000|2020-02-07 10:10:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|3
1581070500000|2020-02-07 10:15:00|384.1|383.5|384.1|383.5|384.1|383.5|383.9|383.3|95
1581070800000|2020-02-07 10:20:00|384|383.4|384|383.4|384.1|383.5|384|383.4|47
1581071100000|2020-02-07 10:25:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|136
1581071400000|2020-02-07 10:30:00|384|383.4|384|383.4|384|383.4|383.9|383.3|14
1581071700000|2020-02-07 10:35:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|1
1581072000000|2020-02-07 10:40:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|52
1581072300000|2020-02-07 10:45:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|14
1581072900000|2020-02-07 10:55:00|||||||||8
1581073200000|2020-02-07 11:00:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|15
1581073500000|2020-02-07 11:05:00|384.1|383.5|384.1|383.5|384.3|383.7|384|383.4|32
1581073800000|2020-02-07 11:10:00|384|383.4|384|383.4|384|383.4|384|383.4|35
1581074100000|2020-02-07 11:15:00|384.1|383.5|384|383.4|384.1|383.5|384|383.4|31
1581074400000|2020-02-07 11:20:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|17
1581074700000|2020-02-07 11:25:00|384|383.4|384|383.4|384|383.4|384|383.4|14
1581075000000|2020-02-07 11:30:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|12
1581075300000|2020-02-07 11:35:00|384.2|383.6|384.3|383.7|384.3|383.7|384.2|383.6|8
1581075600000|2020-02-07 11:40:00|||||||||61
1581075900000|2020-02-07 11:45:00|384.1|383.5|383.6|383|384.3|383.7|383.4|382.8|577
1581076200000|2020-02-07 11:50:00|383.4|382.8|383.6|383|383.6|383|383.4|382.8|59
1581076500000|2020-02-07 11:55:00|||||||||1
1581076800000|2020-02-07 12:00:00|383.7|383.1|383.8|383.2|383.8|383.2|383.6|383|1548
1581077100000|2020-02-07 12:05:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|128
1581077400000|2020-02-07 12:10:00|384.1|383.5|384|383.4|384.1|383.5|384|383.4|44
1581077700000|2020-02-07 12:15:00|383.9|383.3|383.9|383.3|384|383.4|383.9|383.3|0
1581078000000|2020-02-07 12:20:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|94
1581078300000|2020-02-07 12:25:00|384|383.4|384.1|383.5|384.1|383.5|384|383.4|69
1581078600000|2020-02-07 12:30:00|||||||||102
1581078900000|2020-02-07 12:35:00|384.2|383.6|384.2|383.6|384.3|383.7|384.2|383.6|39
1581079200000|2020-02-07 12:40:00|384.3|383.7|384.3|383.7|384.3|383.7|384.1|383.5|130
1581079500000|2020-02-07 12:45:00|384.4|383.8|384.4|383.8|384.4|383.8|384.1|383.5|166
1581079800000|2020-02-07 12:50:00|384.3|383.7|384.1|383.5|384.4|383.8|384.1|383.5|68
1581080100000|2020-02-07 12:55:00|||||||||113
1581080400000|2020-02-07 13:00:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|54
1581080700000|2020-02-07 13:05:00|384.4|383.8|384.4|383.8|384.4|383.8|384.3|383.7|72
1581081000000|2020-02-07 13:10:00|384.6|384|384.6|384|384.6|384|384.6|384|227
1581081300000|2020-02-07 13:15:00|||||||||70
1581081600000|2020-02-07 13:20:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|102
1581081900000|2020-02-07 13:25:00|384.6|384|384.6|384|384.8|384.2|384.6|384|166
1581082200000|2020-02-07 13:30:00|384.5|383.9|384.5|383.9|384.5|383.9|384.4|383.8|136
1581082500000|2020-02-07 13:35:00|384.4|383.8|384.4|383.8|384.5|383.9|384.3|383.7|226
1581082800000|2020-02-07 13:40:00|384.5|383.9|384.9|384.3|384.9|384.3|384.5|383.9|436
1581085800000|2020-02-07 14:30:00|384.7|384.1|384.1|383.5|384.8|384.2|383.9|383.3|3503
1581086100000|2020-02-07 14:35:00|384|383.4|383.9|383.3|384.1|383.5|383.8|383.2|1617
1581086400000|2020-02-07 14:40:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|1346
1581086700000|2020-02-07 14:45:00|384|383.4|384.9|384.3|385|384.4|384|383.4|5052
1581087000000|2020-02-07 14:50:00|385|384.4|385.4|384.8|385.5|384.9|384.9|384.3|3081
1581087300000|2020-02-07 14:55:00|385.5|384.9|385.1|384.5|385.6|385|385|384.4|2069
1581087600000|2020-02-07 15:00:00|385.2|384.6|385.5|384.9|385.6|385|385.1|384.5|1974
1581087900000|2020-02-07 15:05:00|385.6|385|385.7|385.1|385.7|385.1|385.5|384.9|1054
1581088200000|2020-02-07 15:10:00|385.9|385.3|385.5|384.9|386.1|385.5|385.5|384.9|15421
1581088500000|2020-02-07 15:15:00|385.6|385|385.7|385.1|386|385.4|385.6|385|6009
1581088800000|2020-02-07 15:20:00|385.8|385.2|386|385.4|386.1|385.5|385.8|385.2|674
1581089100000|2020-02-07 15:25:00|386.1|385.5|386.2|385.6|386.6|386|386|385.4|3561
1581089400000|2020-02-07 15:30:00|386.1|385.5|386.4|385.8|386.6|386|386|385.4|1464
1581089700000|2020-02-07 15:35:00|386.5|385.9|386.5|385.9|386.7|386.1|386.4|385.8|2072
1581090000000|2020-02-07 15:40:00|386.6|386|386.7|386.1|386.7|386.1|386.5|385.9|1441
1581090300000|2020-02-07 15:45:00|386.6|386|386.7|386.1|386.7|386.1|386.5|385.9|1190
1581090600000|2020-02-07 15:50:00|386.9|386.3|387|386.4|387|386.4|386.5|385.9|7725
1581090900000|2020-02-07 15:55:00|387.1|386.5|387.2|386.6|387.6|387|387.1|386.5|4214
1581091200000|2020-02-07 16:00:00|387.1|386.5|387.7|387.1|387.7|387.1|387|386.4|4763
1581091500000|2020-02-07 16:05:00|387.6|387|387.6|387|388.1|387.5|387.6|387|2970
1581091800000|2020-02-07 16:10:00|387.7|387.1|387.6|387|387.9|387.3|387.6|387|1943
1581092100000|2020-02-07 16:15:00|387.5|386.9|387.3|386.7|387.6|387|386.9|386.3|1790
1581092400000|2020-02-07 16:20:00|387.2|386.6|387.1|386.5|387.4|386.8|387|386.4|1699
1581092700000|2020-02-07 16:25:00|387|386.4|387|386.4|387.6|387|387|386.4|2351
1581093000000|2020-02-07 16:30:00|387.1|386.5|386.9|386.3|387.1|386.5|386.7|386.1|1462
1581093300000|2020-02-07 16:35:00|386.8|386.2|387.2|386.6|387.2|386.6|386.7|386.1|1994
1581093600000|2020-02-07 16:40:00|387.4|386.8|386.9|386.3|387.4|386.8|386.9|386.3|1862
1581093900000|2020-02-07 16:45:00|387|386.4|386.6|386|387|386.4|386.6|386|1040
1581094200000|2020-02-07 16:50:00|386.5|385.9|386.4|385.8|386.6|386|386.4|385.8|1014
1581094500000|2020-02-07 16:55:00|386.5|385.9|386.4|385.8|386.5|385.9|386.4|385.8|837
1581094800000|2020-02-07 17:00:00|386.5|385.9|386.4|385.8|386.6|386|386.4|385.8|621
1581095100000|2020-02-07 17:05:00|386.3|385.7|386.2|385.6|386.4|385.8|386.2|385.6|1436
1581095400000|2020-02-07 17:10:00|386.4|385.8|386.5|385.9|386.5|385.9|386.2|385.6|611
1581095700000|2020-02-07 17:15:00|||||||||925
1581096000000|2020-02-07 17:20:00|386.6|386|386.7|386.1|386.7|386.1|386.6|386|594
1581096300000|2020-02-07 17:25:00|387|386.4|386.7|386.1|387|386.4|386.7|386.1|3527
1581096600000|2020-02-07 17:30:00|386.6|386|386.7|386.1|387|386.4|386.6|386|1301
1581096900000|2020-02-07 17:35:00|386.8|386.2|387|386.4|387.1|386.5|386.7|386.1|237
1581097200000|2020-02-07 17:40:00|||||||||409
1581097500000|2020-02-07 17:45:00|387.1|386.5|387|386.4|387.1|386.5|386.7|386.1|658
1581097800000|2020-02-07 17:50:00|386.9|386.3|387|386.4|387|386.4|386.7|386.1|815
1581098100000|2020-02-07 17:55:00|387.1|386.5|387|386.4|387.1|386.5|387|386.4|459
1581098400000|2020-02-07 18:00:00|387.1|386.5|386.9|386.3|387.1|386.5|386.7|386.1|806
1581098700000|2020-02-07 18:05:00|387|386.4|386.7|386.1|387.1|386.5|386.7|386.1|977
1581099000000|2020-02-07 18:10:00|386.9|386.3|387|386.4|387|386.4|386.7|386.1|841
1581099300000|2020-02-07 18:15:00|386.9|386.3|386.9|386.3|386.9|386.3|386.9|386.3|222
1581099600000|2020-02-07 18:20:00|386.8|386.2|386.8|386.2|387|386.4|386.7|386.1|752
1581099900000|2020-02-07 18:25:00|386.7|386.1|387.4|386.8|387.4|386.8|386.7|386.1|1688
1581100200000|2020-02-07 18:30:00|387.2|386.6|387.3|386.7|387.4|386.8|387.1|386.5|7438
1581100500000|2020-02-07 18:35:00|387.2|386.6|387.1|386.5|387.4|386.8|387.1|386.5|537
1581100800000|2020-02-07 18:40:00|387.2|386.6|387.1|386.5|387.3|386.7|387.1|386.5|291
1581101100000|2020-02-07 18:45:00|387|386.4|387.3|386.7|387.3|386.7|386.9|386.3|1946
1581101400000|2020-02-07 18:50:00|387.4|386.8|387.1|386.5|387.4|386.8|386.9|386.3|1480
1581101700000|2020-02-07 18:55:00|386.8|386.2|386.8|386.2|386.9|386.3|386.8|386.2|1442
1581102000000|2020-02-07 19:00:00|386.6|386|387|386.4|387.1|386.5|386.6|386|1383
1581102300000|2020-02-07 19:05:00|386.9|386.3|386.6|386|386.9|386.3|386.6|386|1192
1581102600000|2020-02-07 19:10:00|386.8|386.2|386.6|386|387.1|386.5|386.1|385.5|11649
1581102900000|2020-02-07 19:15:00|386.4|385.8|386.4|385.8|386.5|385.9|386.2|385.6|2483
1581296400000|2020-02-10 01:00:00|386.7|386.1|386.3|385.7|386.7|386.1|385.7|385.1|1152
1581296700000|2020-02-10 01:05:00|386.2|385.6|384.8|384.2|386.2|385.6|384.6|384|5521
1581297000000|2020-02-10 01:10:00|384.7|384.1|385|384.4|385.1|384.5|384.7|384.1|217
1581297300000|2020-02-10 01:15:00|385.1|384.5|385.1|384.5|385.1|384.5|384.9|384.3|547
1581297600000|2020-02-10 01:20:00|385.3|384.7|385.1|384.5|385.3|384.7|385.1|384.5|84
1581297900000|2020-02-10 01:25:00|385|384.4|384.8|384.2|385|384.4|384.8|384.2|532
1581298200000|2020-02-10 01:30:00|384.9|384.3|385.1|384.5|385.1|384.5|384.8|384.2|45
1581298500000|2020-02-10 01:35:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|79
1581298800000|2020-02-10 01:40:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|33
1581299100000|2020-02-10 01:45:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|13
1581299400000|2020-02-10 01:50:00|385.4|384.8|385.3|384.7|385.4|384.8|385.2|384.6|144
1581299700000|2020-02-10 01:55:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|59
1581300000000|2020-02-10 02:00:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|66
1581300300000|2020-02-10 02:05:00|385.4|384.8|385.6|385|385.6|385|385.4|384.8|40
1581300600000|2020-02-10 02:10:00|385.7|385.1|385.7|385.1|385.7|385.1|385.7|385.1|90
1581300900000|2020-02-10 02:15:00|385.6|385|385.6|385|385.6|385|385.6|385|35
1581301200000|2020-02-10 02:20:00|385.4|384.8|385.4|384.8|385.4|384.8|385.4|384.8|5
1581301500000|2020-02-10 02:25:00|385.3|384.7|385.4|384.8|385.4|384.8|385.3|384.7|22
1581301800000|2020-02-10 02:30:00|385.3|384.7|385.4|384.8|385.5|384.9|385.3|384.7|3
1581302100000|2020-02-10 02:35:00|385.3|384.7|385.6|385|385.6|385|385.3|384.7|9
1581302400000|2020-02-10 02:40:00|385.4|384.8|385.5|384.9|385.5|384.9|385.4|384.8|1
1581302700000|2020-02-10 02:45:00|385.4|384.8|385.6|385|385.6|385|385.4|384.8|0
1581303000000|2020-02-10 02:50:00|||||||||8
1581303300000|2020-02-10 02:55:00|||||||||2
1581303600000|2020-02-10 03:00:00|||||||||3
1581303900000|2020-02-10 03:05:00|||||||||2
1581304200000|2020-02-10 03:10:00|385.4|384.8|385.3|384.7|385.6|385|385.3|384.7|124
1581304500000|2020-02-10 03:15:00|||||||||5
1581304800000|2020-02-10 03:20:00|||||||||5
1581305100000|2020-02-10 03:25:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|24
1581305400000|2020-02-10 03:30:00|385.2|384.6|385.2|384.6|385.3|384.7|385.1|384.5|21
1581305700000|2020-02-10 03:35:00|||||||||7
1581306000000|2020-02-10 03:40:00|385.3|384.7|385.3|384.7|385.3|384.7|385.3|384.7|78
1581306300000|2020-02-10 03:45:00|||||||||50
1581306600000|2020-02-10 03:50:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|4
1581306900000|2020-02-10 03:55:00|385.3|384.7|385.3|384.7|385.3|384.7|385.3|384.7|5
1581307200000|2020-02-10 04:00:00|385.2|384.6|384.8|384.2|385.2|384.6|384.8|384.2|123
1581307500000|2020-02-10 04:05:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|39
1581307800000|2020-02-10 04:10:00|385|384.4|384.8|384.2|385|384.4|384.8|384.2|83
1581308100000|2020-02-10 04:15:00|384.9|384.3|385.1|384.5|385.1|384.5|384.9|384.3|27
1581308400000|2020-02-10 04:20:00|385|384.4|385.1|384.5|385.1|384.5|385|384.4|25
1581308700000|2020-02-10 04:25:00|||||||||3
1581309000000|2020-02-10 04:30:00|384.8|384.2|384.8|384.2|384.8|384.2|384.6|384|290
1581309600000|2020-02-10 04:40:00|385|384.4|384.9|384.3|385|384.4|384.9|384.3|29
1581309900000|2020-02-10 04:45:00|384.8|384.2|384.8|384.2|384.9|384.3|384.8|384.2|18
1581310500000|2020-02-10 04:55:00|||||||||14
1581310800000|2020-02-10 05:00:00|||||||||38
1581311100000|2020-02-10 05:05:00|||||||||10
1581311400000|2020-02-10 05:10:00|||||||||28
1581311700000|2020-02-10 05:15:00|||||||||1
1581312000000|2020-02-10 05:20:00|||||||||32
1581312600000|2020-02-10 05:30:00|385|384.4|384.9|384.3|385.1|384.5|384.8|384.2|56
1581312900000|2020-02-10 05:35:00|384.8|384.2|385.1|384.5|385.1|384.5|384.8|384.2|43
1581313200000|2020-02-10 05:40:00|||||||||7
1581313500000|2020-02-10 05:45:00|||||||||7
1581313800000|2020-02-10 05:50:00|385|384.4|385|384.4|385.1|384.5|384.9|384.3|36
1581314100000|2020-02-10 05:55:00|384.9|384.3|385|384.4|385.1|384.5|384.9|384.3|17
1581314400000|2020-02-10 06:00:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|28
1581314700000|2020-02-10 06:05:00|384.6|384|384.6|384|384.6|384|384.6|384|49
1581315000000|2020-02-10 06:10:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|99
1581315300000|2020-02-10 06:15:00|385.1|384.5|384.8|384.2|385.1|384.5|384.8|384.2|27
1581315600000|2020-02-10 06:20:00|||||||||20
1581315900000|2020-02-10 06:25:00|||||||||7
1581316200000|2020-02-10 06:30:00|384.6|384|384.6|384|384.6|384|384.6|384|58
1581316500000|2020-02-10 06:35:00|||||||||20
1581316800000|2020-02-10 06:40:00|384.8|384.2|384.9|384.3|384.9|384.3|384.7|384.1|15
1581317100000|2020-02-10 06:45:00|384.8|384.2|384.7|384.1|384.9|384.3|384.7|384.1|1
1581317400000|2020-02-10 06:50:00|384.8|384.2|384.8|384.2|384.9|384.3|384.8|384.2|5
1581317700000|2020-02-10 06:55:00|384.7|384.1|384.6|384|384.8|384.2|384.6|384|11
1581318000000|2020-02-10 07:00:00|384.7|384.1|384.6|384|384.7|384.1|384.6|384|50
1581318300000|2020-02-10 07:05:00|||||||||24
1581318600000|2020-02-10 07:10:00|384.4|383.8|384.6|384|384.6|384|384.4|383.8|81
1581318900000|2020-02-10 07:15:00|||||||||5
1581319500000|2020-02-10 07:25:00|384.7|384.1|384.7|384.1|384.9|384.3|384.6|384|91
1581319800000|2020-02-10 07:30:00|384.6|384|384.8|384.2|384.8|384.2|384.6|384|25
1581320100000|2020-02-10 07:35:00|384.7|384.1|384.6|384|384.7|384.1|384.6|384|36
1581320400000|2020-02-10 07:40:00|||||||||9
1581320700000|2020-02-10 07:45:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|4280
1581321000000|2020-02-10 07:50:00|||||||||2539
1581321300000|2020-02-10 07:55:00|384.1|383.5|383.5|382.9|384.1|383.5|383.3|382.7|703
1581321600000|2020-02-10 08:00:00|383.4|382.8|383.7|383.1|383.8|383.2|383.4|382.8|66
1581321900000|2020-02-10 08:05:00|383.6|383|383.7|383.1|384|383.4|383.5|382.9|67
1581322200000|2020-02-10 08:10:00|383.5|382.9|383.8|383.2|383.8|383.2|383.5|382.9|57
1581322500000|2020-02-10 08:15:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|21
1581322800000|2020-02-10 08:20:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|29
1581323100000|2020-02-10 08:25:00|||||||||32
1581323400000|2020-02-10 08:30:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|102
1581323700000|2020-02-10 08:35:00|383.9|383.3|383.6|383|383.9|383.3|383.5|382.9|90
1581324000000|2020-02-10 08:40:00|383.7|383.1|383.7|383.1|383.8|383.2|383.6|383|7
1581324300000|2020-02-10 08:45:00|383.6|383|383.5|382.9|383.7|383.1|383.5|382.9|18
1581324600000|2020-02-10 08:50:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|8
1581324900000|2020-02-10 08:55:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|91
1581325200000|2020-02-10 09:00:00|383.5|382.9|383.3|382.7|383.6|383|383.3|382.7|151
1581325500000|2020-02-10 09:05:00|||||||||68
1581325800000|2020-02-10 09:10:00|||||||||16
1581326100000|2020-02-10 09:15:00|||||||||5
1581326400000|2020-02-10 09:20:00|||||||||4
1581326700000|2020-02-10 09:25:00|383.2|382.6|383|382.4|383.2|382.6|383|382.4|8
1581327000000|2020-02-10 09:30:00|383.1|382.5|383.3|382.7|383.3|382.7|383.1|382.5|149
1581327300000|2020-02-10 09:35:00|||||||||4
1581327600000|2020-02-10 09:40:00|383.1|382.5|383.1|382.5|383.1|382.5|383|382.4|216
1581327900000|2020-02-10 09:45:00|383|382.4|383|382.4|383|382.4|383|382.4|15
1581328200000|2020-02-10 09:50:00|382.9|382.3|383.1|382.5|383.1|382.5|382.9|382.3|68
1581328500000|2020-02-10 09:55:00|383|382.4|383.1|382.5|383.1|382.5|382.9|382.3|207
1581328800000|2020-02-10 10:00:00|||||||||3
1581329100000|2020-02-10 10:05:00|||||||||7
1581329400000|2020-02-10 10:10:00|382.9|382.3|382.9|382.3|382.9|382.3|382.9|382.3|14
1581329700000|2020-02-10 10:15:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|68
1581330000000|2020-02-10 10:20:00|||||||||1
1581330300000|2020-02-10 10:25:00|||||||||6
1581330600000|2020-02-10 10:30:00|||||||||15
1581330900000|2020-02-10 10:35:00|||||||||73
1581331200000|2020-02-10 10:40:00|383|382.4|383.1|382.5|383.1|382.5|383|382.4|72
1581331500000|2020-02-10 10:45:00|||||||||79
1581331800000|2020-02-10 10:50:00|383.2|382.6|383.4|382.8|383.4|382.8|383.1|382.5|341
1581332100000|2020-02-10 10:55:00|383.3|382.7|383.1|382.5|383.4|382.8|383.1|382.5|51
1581332400000|2020-02-10 11:00:00|383.2|382.6|383.3|382.7|383.3|382.7|383.1|382.5|105
1581332700000|2020-02-10 11:05:00|383.1|382.5|383.3|382.7|383.3|382.7|383.1|382.5|146
1581333000000|2020-02-10 11:10:00|383.4|382.8|383.3|382.7|383.4|382.8|383.3|382.7|120
1581333300000|2020-02-10 11:15:00|383.4|382.8|383.3|382.7|383.4|382.8|383.3|382.7|32
1581333600000|2020-02-10 11:20:00|383.4|382.8|383.2|382.6|383.4|382.8|383.2|382.6|12
1581333900000|2020-02-10 11:25:00|383.1|382.5|383.4|382.8|383.4|382.8|382.9|382.3|148
1581334200000|2020-02-10 11:30:00|383.3|382.7|383.4|382.8|383.4|382.8|383.3|382.7|35
1581334500000|2020-02-10 11:35:00|383.3|382.7|383.4|382.8|383.4|382.8|383.3|382.7|70
1581334800000|2020-02-10 11:40:00|383.5|382.9|383.6|383|383.6|383|383.4|382.8|73
1581335100000|2020-02-10 11:45:00|383.4|382.8|383.7|383.1|383.7|383.1|383.4|382.8|72
1581335400000|2020-02-10 11:50:00|||||||||78
1581335700000|2020-02-10 11:55:00|||||||||36
1581336000000|2020-02-10 12:00:00|383.5|382.9|383.4|382.8|383.5|382.9|383.4|382.8|46
1581336300000|2020-02-10 12:05:00|||||||||48
1581336600000|2020-02-10 12:10:00|383.2|382.6|383.2|382.6|383.4|382.8|383.2|382.6|326
1581336900000|2020-02-10 12:15:00|383.3|382.7|383.4|382.8|383.7|383.1|383.3|382.7|283
1581337200000|2020-02-10 12:20:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|30
1581337500000|2020-02-10 12:25:00|383.2|382.6|383.5|382.9|383.5|382.9|383.2|382.6|53
1581337800000|2020-02-10 12:30:00|383.2|382.6|383.2|382.6|383.5|382.9|383.2|382.6|35
1581338100000|2020-02-10 12:35:00|||||||||13
1581338400000|2020-02-10 12:40:00|||||||||31
1581338700000|2020-02-10 12:45:00|383|382.4|383.2|382.6|383.2|382.6|383|382.4|82
1581339000000|2020-02-10 12:50:00|||||||||53
1581339300000|2020-02-10 12:55:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|261
1581339600000|2020-02-10 13:00:00|382.9|382.3|383|382.4|383|382.4|382.8|382.2|84
1581339900000|2020-02-10 13:05:00|383.2|382.6|383.5|382.9|383.5|382.9|383.1|382.5|145
1581340200000|2020-02-10 13:10:00|||||||||32
1581340500000|2020-02-10 13:15:00|383.2|382.6|383.2|382.6|383.4|382.8|383.2|382.6|236
1581340800000|2020-02-10 13:20:00|383|382.4|383|382.4|383|382.4|383|382.4|72
1581341100000|2020-02-10 13:25:00|382.8|382.2|383|382.4|383.2|382.6|382.8|382.2|148
1581341400000|2020-02-10 13:30:00|382.9|382.3|383|382.4|383|382.4|382.7|382.1|172
1581341700000|2020-02-10 13:35:00|382.7|382.1|382.7|382.1|383|382.4|382.7|382.1|127
1581342000000|2020-02-10 13:40:00|382.8|382.2|383.1|382.5|383.1|382.5|382.8|382.2|336
1581345000000|2020-02-10 14:30:00|383.2|382.6|383.9|383.3|384|383.4|382.5|381.9|3397
1581345300000|2020-02-10 14:35:00|383.8|383.2|383.2|382.6|384|383.4|383.2|382.6|2406
1581345600000|2020-02-10 14:40:00|383.3|382.7|383.2|382.6|383.5|382.9|383.2|382.6|1026
1581345900000|2020-02-10 14:45:00|383.3|382.7|383|382.4|383.3|382.7|383|382.4|1225
1581346200000|2020-02-10 14:50:00|383.1|382.5|384|383.4|384|383.4|383.1|382.5|2279
1581346500000|2020-02-10 14:55:00|383.9|383.3|384.1|383.5|384.1|383.5|383.7|383.1|3616
1581346800000|2020-02-10 15:00:00|384|383.4|383.8|383.2|384.1|383.5|383.8|383.2|1195
1581347100000|2020-02-10 15:05:00|383.9|383.3|384|383.4|384|383.4|383.8|383.2|1017
1581347400000|2020-02-10 15:10:00|384.1|383.5|383.8|383.2|384.1|383.5|383.8|383.2|1016
1581347700000|2020-02-10 15:15:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|772
1581348000000|2020-02-10 15:20:00|383.4|382.8|383.3|382.7|383.5|382.9|383.1|382.5|986
1581348300000|2020-02-10 15:25:00|383.1|382.5|383.4|382.8|383.5|382.9|383.1|382.5|7103
1581348600000|2020-02-10 15:30:00|383.5|382.9|382.9|382.3|383.5|382.9|382.8|382.2|1360
1581348900000|2020-02-10 15:35:00|383|382.4|383|382.4|383|382.4|382.9|382.3|428
1581349200000|2020-02-10 15:40:00|382.9|382.3|382.8|382.2|383|382.4|382.8|382.2|1861
1581349500000|2020-02-10 15:45:00|382.6|382|383|382.4|383|382.4|382.6|382|658
1581349800000|2020-02-10 15:50:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|3177
1581350100000|2020-02-10 15:55:00|383.1|382.5|383.5|382.9|383.8|383.2|383.1|382.5|1051
1581350400000|2020-02-10 16:00:00|383.6|383|383.6|383|383.8|383.2|383.5|382.9|1150
1581350700000|2020-02-10 16:05:00|383.7|383.1|383.6|383|383.7|383.1|383.3|382.7|1128
1581351000000|2020-02-10 16:10:00|383.7|383.1|383.6|383|383.7|383.1|383.6|383|1327
1581351300000|2020-02-10 16:15:00|383.5|382.9|383.6|383|383.6|383|383.4|382.8|667
1581351600000|2020-02-10 16:20:00|383.5|382.9|383.6|383|383.6|383|383.4|382.8|799
1581351900000|2020-02-10 16:25:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|1399
1581352200000|2020-02-10 16:30:00|383.4|382.8|383.5|382.9|383.5|382.9|383.4|382.8|633
1581352500000|2020-02-10 16:35:00|383.4|382.8|383.1|382.5|383.5|382.9|383.1|382.5|1195
1581352800000|2020-02-10 16:40:00|383|382.4|383.3|382.7|383.3|382.7|383|382.4|1698
1581353100000|2020-02-10 16:45:00|383.2|382.6|383|382.4|383.3|382.7|383|382.4|834
1581353400000|2020-02-10 16:50:00|383.1|382.5|383.4|382.8|383.5|382.9|383|382.4|2328
1581353700000|2020-02-10 16:55:00|383.3|382.7|383.5|382.9|383.6|383|383.3|382.7|1023
1581354000000|2020-02-10 17:00:00|383.3|382.7|383.2|382.6|383.3|382.7|383|382.4|1069
1581354300000|2020-02-10 17:05:00|383.3|382.7|383.4|382.8|383.6|383|383.3|382.7|904
1581354600000|2020-02-10 17:10:00|383.5|382.9|383.2|382.6|383.5|382.9|383|382.4|2365
1581354900000|2020-02-10 17:15:00|383.3|382.7|383.4|382.8|383.5|382.9|383.3|382.7|854
1581355200000|2020-02-10 17:20:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|1130
1581355500000|2020-02-10 17:25:00|383.3|382.7|383.5|382.9|383.5|382.9|383.3|382.7|2368
1581355800000|2020-02-10 17:30:00|383.4|382.8|383.1|382.5|383.5|382.9|383.1|382.5|923
1581356100000|2020-02-10 17:35:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|515
1581356400000|2020-02-10 17:40:00|383.3|382.7|383.1|382.5|383.4|382.8|383.1|382.5|1284
1581356700000|2020-02-10 17:45:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|585
1581357000000|2020-02-10 17:50:00|383|382.4|382.9|382.3|383.1|382.5|382.9|382.3|675
1581357300000|2020-02-10 17:55:00|382.8|382.2|382.7|382.1|382.8|382.2|382.6|382|1162
1581357600000|2020-02-10 18:00:00|382.6|382|382.6|382|382.8|382.2|382.6|382|1203
1581357900000|2020-02-10 18:05:00|382.5|381.9|382.5|381.9|382.5|381.9|382.4|381.8|991
1581358200000|2020-02-10 18:10:00|382.4|381.8|382.9|382.3|382.9|382.3|382.4|381.8|2349
1581358500000|2020-02-10 18:15:00|383|382.4|383.1|382.5|383.4|382.8|382.9|382.3|1519
1581358800000|2020-02-10 18:20:00|383|382.4|382.8|382.2|383.1|382.5|382.8|382.2|2502
1581359100000|2020-02-10 18:25:00|382.9|382.3|383.5|382.9|383.5|382.9|382.6|382|2813
1581359400000|2020-02-10 18:30:00|383.4|382.8|383.6|383|383.9|383.3|383.4|382.8|592
1581359700000|2020-02-10 18:35:00|383.8|383.2|384.1|383.5|384.1|383.5|383.8|383.2|442
1581360000000|2020-02-10 18:40:00|384|383.4|383.7|383.1|384.1|383.5|383.6|383|479
1581360300000|2020-02-10 18:45:00|383.6|383|383.6|383|383.8|383.2|383.6|383|1054
1581360600000|2020-02-10 18:50:00|383.8|383.2|384.1|383.5|384.1|383.5|383.8|383.2|671
1581360900000|2020-02-10 18:55:00|384|383.4|384.1|383.5|384.1|383.5|383.8|383.2|1535
1581361200000|2020-02-10 19:00:00|383.9|383.3|383.9|383.3|384.1|383.5|383.8|383.2|592
1581361500000|2020-02-10 19:05:00|384.1|383.5|384.1|383.5|384.1|383.5|383.9|383.3|625
1581361800000|2020-02-10 19:10:00|384.3|383.7|384.8|384.2|385.6|385|384.1|383.5|11008
1581362100000|2020-02-10 19:15:00|384.9|384.3|385.1|384.5|385.3|384.7|384.8|384.2|4059
1581382800000|2020-02-11 01:00:00|384.6|384|384.6|384|384.9|384.3|384.5|383.9|292
1581383100000|2020-02-11 01:05:00|384.7|384.1|384.8|384.2|384.8|384.2|384.6|384|21
1581383400000|2020-02-11 01:10:00|384.9|384.3|384.6|384|385|384.4|384.6|384|42
1581383700000|2020-02-11 01:15:00|384.7|384.1|385.1|384.5|385.1|384.5|384.7|384.1|193
1581384000000|2020-02-11 01:20:00|385|384.4|384.8|384.2|385.1|384.5|384.8|384.2|35
1581384300000|2020-02-11 01:25:00|384.9|384.3|384.8|384.2|385.1|384.5|384.8|384.2|9
1581384600000|2020-02-11 01:30:00|||||||||11
1581384900000|2020-02-11 01:35:00|384.7|384.1|384.8|384.2|384.8|384.2|384.7|384.1|11
1581385200000|2020-02-11 01:40:00|384.7|384.1|384.6|384|384.8|384.2|384.6|384|40
1581385500000|2020-02-11 01:45:00|384.7|384.1|384.8|384.2|384.9|384.3|384.7|384.1|57
1581385800000|2020-02-11 01:50:00|384.7|384.1|384.7|384.1|384.8|384.2|384.6|384|27
1581386100000|2020-02-11 01:55:00|384.6|384|384.6|384|384.6|384|384.6|384|47
1581386700000|2020-02-11 02:05:00|||||||||2
1581387000000|2020-02-11 02:10:00|||||||||1
1581387300000|2020-02-11 02:15:00|384.7|384.1|384.6|384|384.7|384.1|384.6|384|37
1581387600000|2020-02-11 02:20:00|384.7|384.1|384.6|384|384.7|384.1|384.6|384|35
1581387900000|2020-02-11 02:25:00|||||||||5
1581388200000|2020-02-11 02:30:00|384.5|383.9|384.3|383.7|384.5|383.9|384.3|383.7|1010
1581388500000|2020-02-11 02:35:00|384.4|383.8|384.3|383.7|384.5|383.9|384.3|383.7|26
1581388800000|2020-02-11 02:40:00|384.6|384|384.4|383.8|384.6|384|384.3|383.7|30
1581389100000|2020-02-11 02:45:00|384.3|383.7|384.5|383.9|384.5|383.9|384.3|383.7|1
1581389400000|2020-02-11 02:50:00|384.3|383.7|384.5|383.9|384.5|383.9|384.3|383.7|0
1581389700000|2020-02-11 02:55:00|384.4|383.8|384.5|383.9|384.5|383.9|384.4|383.8|1
1581390000000|2020-02-11 03:00:00|384.3|383.7|384.5|383.9|384.6|384|384.3|383.7|7
1581390300000|2020-02-11 03:05:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|21
1581390600000|2020-02-11 03:10:00|384.6|384|384.6|384|384.6|384|384.6|384|5
1581390900000|2020-02-11 03:15:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|33
1581391200000|2020-02-11 03:20:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|14
1581391500000|2020-02-11 03:25:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|6
1581391800000|2020-02-11 03:30:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|56
1581392100000|2020-02-11 03:35:00|||||||||20
1581392400000|2020-02-11 03:40:00|||||||||6
1581392700000|2020-02-11 03:45:00|384.6|384|384.6|384|384.6|384|384.6|384|28
1581393000000|2020-02-11 03:50:00|||||||||17
1581393300000|2020-02-11 03:55:00|384.7|384.1|384.6|384|384.8|384.2|384.6|384|43
1581393600000|2020-02-11 04:00:00|384.8|384.2|384.6|384|384.8|384.2|384.6|384|21
1581393900000|2020-02-11 04:05:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|20
1581394200000|2020-02-11 04:10:00|||||||||5
1581394500000|2020-02-11 04:15:00|384.4|383.8|384.5|383.9|384.5|383.9|384.3|383.7|47
1581394800000|2020-02-11 04:20:00|384.4|383.8|384.4|383.8|384.4|383.8|384.3|383.7|13
1581395100000|2020-02-11 04:25:00|384.3|383.7|384.3|383.7|384.5|383.9|384.3|383.7|55
1581395400000|2020-02-11 04:30:00|384.4|383.8|384.3|383.7|384.6|384|384.3|383.7|28
1581395700000|2020-02-11 04:35:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|43
1581396000000|2020-02-11 04:40:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|9
1581396300000|2020-02-11 04:45:00|||||||||12
1581396900000|2020-02-11 04:55:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|24
1581397200000|2020-02-11 05:00:00|384.1|383.5|384.1|383.5|384.2|383.6|384.1|383.5|50
1581397500000|2020-02-11 05:05:00|||||||||8
1581397800000|2020-02-11 05:10:00|||||||||19
1581398100000|2020-02-11 05:15:00|||||||||10
1581398700000|2020-02-11 05:25:00|||||||||18
1581399000000|2020-02-11 05:30:00|384.3|383.7|384.5|383.9|384.5|383.9|384.2|383.6|56
1581399300000|2020-02-11 05:35:00|384.4|383.8|384.5|383.9|384.6|384|384.4|383.8|28
1581399600000|2020-02-11 05:40:00|384.4|383.8|384.6|384|384.6|384|384.4|383.8|0
1581399900000|2020-02-11 05:45:00|384.5|383.9|384.6|384|384.6|384|384.4|383.8|38
1581400200000|2020-02-11 05:50:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|12
1581400500000|2020-02-11 05:55:00|||||||||14
1581400800000|2020-02-11 06:00:00|384.7|384.1|384.8|384.2|384.8|384.2|384.7|384.1|13
1581401100000|2020-02-11 06:05:00|||||||||13
1581401400000|2020-02-11 06:10:00|||||||||2
1581401700000|2020-02-11 06:15:00|384.7|384.1|384.6|384|384.7|384.1|384.6|384|67
1581402600000|2020-02-11 06:30:00|384.7|384.1|384.8|384.2|384.8|384.2|384.7|384.1|26
1581402900000|2020-02-11 06:35:00|||||||||15
1581403200000|2020-02-11 06:40:00|||||||||2
1581403500000|2020-02-11 06:45:00|||||||||2
1581403800000|2020-02-11 06:50:00|||||||||4
1581404100000|2020-02-11 06:55:00|384.9|384.3|385|384.4|385.1|384.5|384.8|384.2|41
1581404400000|2020-02-11 07:00:00|385.1|384.5|385.1|384.5|385.1|384.5|385|384.4|11
1581404700000|2020-02-11 07:05:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|39
1581405000000|2020-02-11 07:10:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|23
1581405300000|2020-02-11 07:15:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|3
1581405600000|2020-02-11 07:20:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|53
1581405900000|2020-02-11 07:25:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|3
1581406200000|2020-02-11 07:30:00|385.1|384.5|385.1|384.5|385.2|384.6|385.1|384.5|74
1581406500000|2020-02-11 07:35:00|||||||||10
1581406800000|2020-02-11 07:40:00|||||||||3
1581407100000|2020-02-11 07:45:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|1017
1581407400000|2020-02-11 07:50:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|5
1581407700000|2020-02-11 07:55:00|||||||||5
1581408000000|2020-02-11 08:00:00|||||||||11
1581408300000|2020-02-11 08:05:00|||||||||97
1581408600000|2020-02-11 08:10:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|52
1581408900000|2020-02-11 08:15:00|385.3|384.7|385.1|384.5|385.3|384.7|385.1|384.5|11
1581409200000|2020-02-11 08:20:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|39
1581409800000|2020-02-11 08:30:00|385.2|384.6|385.2|384.6|385.3|384.7|385.2|384.6|7
1581410100000|2020-02-11 08:35:00|385.1|384.5|385.1|384.5|385.2|384.6|385.1|384.5|51
1581410400000|2020-02-11 08:40:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|7
1581410700000|2020-02-11 08:45:00|385.2|384.6|384.9|384.3|385.2|384.6|384.9|384.3|44
1581411000000|2020-02-11 08:50:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|35
1581411300000|2020-02-11 08:55:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|37
1581411600000|2020-02-11 09:00:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|74
1581411900000|2020-02-11 09:05:00|384.6|384|384.7|384.1|384.8|384.2|384.6|384|15
1581412200000|2020-02-11 09:10:00|384.6|384|384.6|384|384.6|384|384.6|384|1
1581412500000|2020-02-11 09:15:00|||||||||20
1581412800000|2020-02-11 09:20:00|||||||||10
1581413100000|2020-02-11 09:25:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|166
1581413400000|2020-02-11 09:30:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|83
1581413700000|2020-02-11 09:35:00|384.2|383.6|384|383.4|384.2|383.6|384|383.4|94
1581414000000|2020-02-11 09:40:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|10
1581414300000|2020-02-11 09:45:00|384|383.4|384.5|383.9|384.7|384.1|383.9|383.3|133
1581414600000|2020-02-11 09:50:00|||||||||3
1581414900000|2020-02-11 09:55:00|||||||||5
1581415200000|2020-02-11 10:00:00|384.4|383.8|384.2|383.6|384.4|383.8|384.2|383.6|16
1581415500000|2020-02-11 10:05:00|384|383.4|384|383.4|384.2|383.6|384|383.4|45
1581415800000|2020-02-11 10:10:00|||||||||3
1581416100000|2020-02-11 10:15:00|||||||||46
1581416400000|2020-02-11 10:20:00|||||||||1
1581416700000|2020-02-11 10:25:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|56
1581417000000|2020-02-11 10:30:00|383.9|383.3|384|383.4|384|383.4|383.8|383.2|110
1581417300000|2020-02-11 10:35:00|||||||||15
1581417600000|2020-02-11 10:40:00|||||||||47
1581417900000|2020-02-11 10:45:00|||||||||1
1581418200000|2020-02-11 10:50:00|||||||||14
1581418500000|2020-02-11 10:55:00|||||||||15
1581418800000|2020-02-11 11:00:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|96
1581419100000|2020-02-11 11:05:00|||||||||14
1581419400000|2020-02-11 11:10:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|23
1581419700000|2020-02-11 11:15:00|383.9|383.3|384.3|383.7|384.3|383.7|383.9|383.3|27
1581420000000|2020-02-11 11:20:00|384.1|383.5|384.1|383.5|384.1|383.5|384|383.4|15
1581420300000|2020-02-11 11:25:00|384|383.4|384.1|383.5|384.1|383.5|384|383.4|21
1581420600000|2020-02-11 11:30:00|384.2|383.6|384.5|383.9|384.5|383.9|384.1|383.5|24
1581420900000|2020-02-11 11:35:00|384.4|383.8|384.5|383.9|384.5|383.9|384.3|383.7|44
1581421200000|2020-02-11 11:40:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|38
1581421500000|2020-02-11 11:45:00|||||||||15
1581421800000|2020-02-11 11:50:00|384|383.4|384|383.4|384|383.4|384|383.4|117
1581422100000|2020-02-11 11:55:00|||||||||8
1581422400000|2020-02-11 12:00:00|384.3|383.7|384|383.4|384.3|383.7|384|383.4|32
1581422700000|2020-02-11 12:05:00|||||||||20
1581423000000|2020-02-11 12:10:00|||||||||41
1581423300000|2020-02-11 12:15:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|123
1581423600000|2020-02-11 12:20:00|||||||||112
1581423900000|2020-02-11 12:25:00|||||||||14
1581424200000|2020-02-11 12:30:00|384.1|383.5|384.3|383.7|384.4|383.8|384.1|383.5|39
1581424500000|2020-02-11 12:35:00|||||||||165
1581424800000|2020-02-11 12:40:00|||||||||218
1581425100000|2020-02-11 12:45:00|||||||||1232
1581425400000|2020-02-11 12:50:00|384.5|383.9|384.4|383.8|384.5|383.9|384.3|383.7|69
1581425700000|2020-02-11 12:55:00|384.3|383.7|384.3|383.7|384.4|383.8|384.3|383.7|57
1581426000000|2020-02-11 13:00:00|384.2|383.6|384|383.4|384.3|383.7|384|383.4|71
1581426300000|2020-02-11 13:05:00|384.1|383.5|383.8|383.2|384.2|383.6|383.8|383.2|41
1581426600000|2020-02-11 13:10:00|384|383.4|384|383.4|384|383.4|383.8|383.2|31
1581426900000|2020-02-11 13:15:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|124
1581427200000|2020-02-11 13:20:00|384.3|383.7|384|383.4|384.3|383.7|384|383.4|97
1581427500000|2020-02-11 13:25:00|383.9|383.3|383.8|383.2|384|383.4|383.8|383.2|223
1581427800000|2020-02-11 13:30:00|||||||||128
1581428100000|2020-02-11 13:35:00|||||||||125
1581428400000|2020-02-11 13:40:00|383.6|383|384|383.4|384.1|383.5|383.6|383|337
1581431400000|2020-02-11 14:30:00|384.1|383.5|383.7|383.1|384.5|383.9|383.7|383.1|5694
1581431700000|2020-02-11 14:35:00|383.6|383|384.2|383.6|384.2|383.6|383.6|383|2040
1581432000000|2020-02-11 14:40:00|384.3|383.7|384.8|384.2|384.8|384.2|384.2|383.6|1573
1581432300000|2020-02-11 14:45:00|384.7|384.1|384.3|383.7|384.7|384.1|384.3|383.7|747
1581432600000|2020-02-11 14:50:00|384.4|383.8|384.4|383.8|384.5|383.9|384.3|383.7|1279
1581432900000|2020-02-11 14:55:00|384.5|383.9|384.5|383.9|384.5|383.9|384.4|383.8|946
1581433200000|2020-02-11 15:00:00|384.4|383.8|384.3|383.7|384.5|383.9|384.3|383.7|957
1581433500000|2020-02-11 15:05:00|384.4|383.8|383.8|383.2|384.4|383.8|383.8|383.2|2926
1581433800000|2020-02-11 15:10:00|383.9|383.3|383.9|383.3|384|383.4|383.8|383.2|1197
1581434100000|2020-02-11 15:15:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|660
1581434400000|2020-02-11 15:20:00|383.8|383.2|383.8|383.2|383.8|383.2|383.7|383.1|1034
1581434700000|2020-02-11 15:25:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|1661
1581435000000|2020-02-11 15:30:00|383.7|383.1|383.5|382.9|383.8|383.2|383.5|382.9|744
1581435300000|2020-02-11 15:35:00|383.4|382.8|383.3|382.7|383.4|382.8|383.3|382.7|481
1581435600000|2020-02-11 15:40:00|383.2|382.6|382.8|382.2|383.3|382.7|382.7|382.1|1198
1581435900000|2020-02-11 15:45:00|382.9|382.3|383|382.4|383|382.4|382.8|382.2|1093
1581436200000|2020-02-11 15:50:00|382.9|382.3|383|382.4|383.3|382.7|382.8|382.2|1276
1581436500000|2020-02-11 15:55:00|382.9|382.3|383.1|382.5|383.3|382.7|382.9|382.3|1521
1581436800000|2020-02-11 16:00:00|383.2|382.6|383.3|382.7|383.5|382.9|383|382.4|3191
1581437100000|2020-02-11 16:05:00|383.4|382.8|383.8|383.2|383.8|383.2|383.3|382.7|2628
1581437400000|2020-02-11 16:10:00|383.9|383.3|384|383.4|384|383.4|383.5|382.9|2244
1581437700000|2020-02-11 16:15:00|383.9|383.3|383.6|383|384|383.4|383.5|382.9|2984
1581438000000|2020-02-11 16:20:00|383.5|382.9|383.9|383.3|384|383.4|383.5|382.9|1667
1581438300000|2020-02-11 16:25:00|383.8|383.2|384.5|383.9|384.5|383.9|383.8|383.2|415
1581438600000|2020-02-11 16:30:00|384.6|384|384.6|384|384.8|384.2|384.5|383.9|1422
1581438900000|2020-02-11 16:35:00|384.7|384.1|384.3|383.7|384.8|384.2|384.3|383.7|1234
1581439200000|2020-02-11 16:40:00|384.2|383.6|384.1|383.5|384.3|383.7|384|383.4|895
1581439500000|2020-02-11 16:45:00|384|383.4|384.2|383.6|384.3|383.7|384|383.4|910
1581439800000|2020-02-11 16:50:00|384.3|383.7|384.5|383.9|384.8|384.2|384.3|383.7|771
1581440100000|2020-02-11 16:55:00|384.3|383.7|384.3|383.7|384.6|384|384|383.4|2379
1581440400000|2020-02-11 17:00:00|384.6|384|382.9|382.3|384.7|384.1|382.9|382.3|6448
1581440700000|2020-02-11 17:05:00|383|382.4|382.2|381.6|383.2|382.6|382.2|381.6|4713
1581441000000|2020-02-11 17:10:00|382.1|381.5|382.1|381.5|382.3|381.7|382.1|381.5|1172
1581441300000|2020-02-11 17:15:00|382.2|381.6|381.8|381.2|382.2|381.6|381.8|381.2|1520
1581441600000|2020-02-11 17:20:00|381.7|381.1|382.6|382|382.7|382.1|381.6|381|2457
1581441900000|2020-02-11 17:25:00|382.4|381.8|382.8|382.2|383.2|382.6|382.4|381.8|3035
1581442200000|2020-02-11 17:30:00|382.9|382.3|383.5|382.9|383.7|383.1|382.9|382.3|1536
1581442500000|2020-02-11 17:35:00|383.4|382.8|382.7|382.1|383.7|383.1|382.7|382.1|1357
1581442800000|2020-02-11 17:40:00|382.5|381.9|382.4|381.8|382.7|382.1|382.3|381.7|929
1581443100000|2020-02-11 17:45:00|382.7|382.1|383.3|382.7|383.4|382.8|382.4|381.8|1286
1581443400000|2020-02-11 17:50:00|383.4|382.8|383.8|383.2|384.2|383.6|383.4|382.8|1438
1581443700000|2020-02-11 17:55:00|383.7|383.1|383.7|383.1|383.9|383.3|383.5|382.9|730
1581444000000|2020-02-11 18:00:00|383.5|382.9|384.3|383.7|384.3|383.7|383.5|382.9|1177
1581444300000|2020-02-11 18:05:00|384.2|383.6|383.7|383.1|384.3|383.7|383.5|382.9|721
1581444600000|2020-02-11 18:10:00|383.5|382.9|383.4|382.8|383.7|383.1|383.2|382.6|703
1581444900000|2020-02-11 18:15:00|383.5|382.9|383.2|382.6|383.5|382.9|383.2|382.6|963
1581445200000|2020-02-11 18:20:00|383.4|382.8|383.4|382.8|383.7|383.1|383.4|382.8|788
1581445500000|2020-02-11 18:25:00|383.6|383|383.2|382.6|383.7|383.1|383.2|382.6|490
1581445800000|2020-02-11 18:30:00|383.4|382.8|383.9|383.3|383.9|383.3|383.4|382.8|1144
1581446100000|2020-02-11 18:35:00|383.8|383.2|383.4|382.8|383.9|383.3|383.4|382.8|1669
1581446400000|2020-02-11 18:40:00|383.7|383.1|383.4|382.8|383.7|383.1|383.2|382.6|807
1581446700000|2020-02-11 18:45:00|383.2|382.6|383.2|382.6|383.4|382.8|383.2|382.6|665
1581447000000|2020-02-11 18:50:00|383.4|382.8|382.9|382.3|383.4|382.8|382.9|382.3|768
1581447300000|2020-02-11 18:55:00|383|382.4|383.5|382.9|383.7|383.1|382.9|382.3|1108
1581447600000|2020-02-11 19:00:00|383.4|382.8|383.3|382.7|383.5|382.9|383.2|382.6|717
1581447900000|2020-02-11 19:05:00|383.4|382.8|383.4|382.8|383.4|382.8|383|382.4|1238
1581448200000|2020-02-11 19:10:00|383.3|382.7|382.9|382.3|383.4|382.8|382.9|382.3|11451
1581448500000|2020-02-11 19:15:00|383.1|382.5|382.9|382.3|383.2|382.6|382.9|382.3|2733
1581469200000|2020-02-12 01:00:00|383.2|382.6|382.7|382.1|383.4|382.8|382.5|381.9|594
1581469500000|2020-02-12 01:05:00|382.9|382.3|382.7|382.1|382.9|382.3|382.7|382.1|157
1581469800000|2020-02-12 01:10:00|382.8|382.2|382.7|382.1|382.8|382.2|382.7|382.1|48
1581470100000|2020-02-12 01:15:00|||||||||13
1581470400000|2020-02-12 01:20:00|||||||||4
1581471300000|2020-02-12 01:35:00|382.9|382.3|382.9|382.3|383|382.4|382.8|382.2|58
1581471600000|2020-02-12 01:40:00|382.8|382.2|383|382.4|383|382.4|382.8|382.2|14
1581471900000|2020-02-12 01:45:00|382.8|382.2|382.8|382.2|382.9|382.3|382.8|382.2|11
1581472200000|2020-02-12 01:50:00|382.9|382.3|382.7|382.1|383|382.4|382.7|382.1|41
1581472500000|2020-02-12 01:55:00|||||||||6
1581472800000|2020-02-12 02:00:00|||||||||3
1581473100000|2020-02-12 02:05:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|54
1581473400000|2020-02-12 02:10:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|41
1581473700000|2020-02-12 02:15:00|||||||||27
1581474000000|2020-02-12 02:20:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|60
1581474300000|2020-02-12 02:25:00|382.6|382|382.8|382.2|382.8|382.2|382.5|381.9|81
1581474600000|2020-02-12 02:30:00|383|382.4|382.8|382.2|383|382.4|382.8|382.2|34
1581474900000|2020-02-12 02:35:00|382.9|382.3|382.8|382.2|383|382.4|382.8|382.2|36
1581475200000|2020-02-12 02:40:00|382.9|382.3|382.9|382.3|382.9|382.3|382.9|382.3|3
1581475500000|2020-02-12 02:45:00|383|382.4|383|382.4|383|382.4|383|382.4|86
1581475800000|2020-02-12 02:50:00|||||||||5
1581476100000|2020-02-12 02:55:00|||||||||240
1581476400000|2020-02-12 03:00:00|382.9|382.3|382.9|382.3|383|382.4|382.8|382.2|250
1581476700000|2020-02-12 03:05:00|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|23
1581477000000|2020-02-12 03:10:00|382.7|382.1|382.6|382|382.7|382.1|382.6|382|30
1581477300000|2020-02-12 03:15:00|382.5|381.9|382.6|382|382.7|382.1|382.5|381.9|2
1581477600000|2020-02-12 03:20:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|1
1581477900000|2020-02-12 03:25:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|50
1581478200000|2020-02-12 03:30:00|||||||||6
1581478500000|2020-02-12 03:35:00|||||||||25
1581478800000|2020-02-12 03:40:00|||||||||5
1581479100000|2020-02-12 03:45:00|||||||||6
1581479400000|2020-02-12 03:50:00|||||||||7
1581480000000|2020-02-12 04:00:00|||||||||3
1581480300000|2020-02-12 04:05:00|||||||||2
1581480600000|2020-02-12 04:10:00|||||||||1
1581480900000|2020-02-12 04:15:00|||||||||1
1581481200000|2020-02-12 04:20:00|||||||||12
1581481500000|2020-02-12 04:25:00|||||||||1
1581481800000|2020-02-12 04:30:00|||||||||3
1581482100000|2020-02-12 04:35:00|382.6|382|382.6|382|382.6|382|382.6|382|27
1581482400000|2020-02-12 04:40:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|16
1581482700000|2020-02-12 04:45:00|||||||||14
1581483000000|2020-02-12 04:50:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|12
1581483300000|2020-02-12 04:55:00|||||||||2
1581483600000|2020-02-12 05:00:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|13
1581483900000|2020-02-12 05:05:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|40
1581484500000|2020-02-12 05:15:00|382.6|382|382.6|382|382.7|382.1|382.6|382|1
1581484800000|2020-02-12 05:20:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|0
1581485100000|2020-02-12 05:25:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|4
1581485400000|2020-02-12 05:30:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|4
1581486600000|2020-02-12 05:50:00|||||||||3
1581486900000|2020-02-12 05:55:00|||||||||15
1581487200000|2020-02-12 06:00:00|||||||||3
1581487500000|2020-02-12 06:05:00|382.6|382|382.7|382.1|382.7|382.1|382.5|381.9|253
1581487800000|2020-02-12 06:10:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|29
1581488100000|2020-02-12 06:15:00|||||||||4
1581488400000|2020-02-12 06:20:00|||||||||7
1581488700000|2020-02-12 06:25:00|||||||||7
1581489000000|2020-02-12 06:30:00|||||||||16
1581489300000|2020-02-12 06:35:00|||||||||4
1581489600000|2020-02-12 06:40:00|||||||||1
1581489900000|2020-02-12 06:45:00|||||||||5
1581490200000|2020-02-12 06:50:00|||||||||2
1581490500000|2020-02-12 06:55:00|382.7|382.1|382.5|381.9|382.7|382.1|382.5|381.9|70
1581490800000|2020-02-12 07:00:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|58
1581491100000|2020-02-12 07:05:00|382.6|382|382.5|381.9|382.8|382.2|382.5|381.9|276
1581491400000|2020-02-12 07:10:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|162
1581491700000|2020-02-12 07:15:00|||||||||5
1581492000000|2020-02-12 07:20:00|382.7|382.1|382.5|381.9|382.7|382.1|382.5|381.9|32
1581492300000|2020-02-12 07:25:00|||||||||24
1581492600000|2020-02-12 07:30:00|||||||||14
1581492900000|2020-02-12 07:35:00|382.7|382.1|382.5|381.9|382.7|382.1|382.5|381.9|1794
1581493200000|2020-02-12 07:40:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|7
1581493500000|2020-02-12 07:45:00|||||||||14
1581493800000|2020-02-12 07:50:00|382.4|381.8|382.4|381.8|382.5|381.9|382.4|381.8|62
1581494100000|2020-02-12 07:55:00|382.5|381.9|382.4|381.8|382.5|381.9|382.4|381.8|43
1581494400000|2020-02-12 08:00:00|382.3|381.7|382.4|381.8|382.4|381.8|382.3|381.7|17
1581494700000|2020-02-12 08:05:00|382.5|381.9|382.4|381.8|382.5|381.9|382.4|381.8|25
1581495000000|2020-02-12 08:10:00|382.3|381.7|382.3|381.7|382.4|381.8|382.2|381.6|6
1581495300000|2020-02-12 08:15:00|382.4|381.8|382.4|381.8|382.4|381.8|382.4|381.8|4
1581495600000|2020-02-12 08:20:00|||||||||3
1581495900000|2020-02-12 08:25:00|||||||||9
1581496200000|2020-02-12 08:30:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|45
1581496500000|2020-02-12 08:35:00|382.4|381.8|382.3|381.7|382.4|381.8|382.2|381.6|18
1581496800000|2020-02-12 08:40:00|382.4|381.8|382.4|381.8|382.4|381.8|382.3|381.7|39
1581497100000|2020-02-12 08:45:00|382.3|381.7|382.3|381.7|382.4|381.8|382.3|381.7|5
1581497400000|2020-02-12 08:50:00|382.4|381.8|382.5|381.9|382.5|381.9|382.3|381.7|27
1581497700000|2020-02-12 08:55:00|||||||||57
1581498000000|2020-02-12 09:00:00|||||||||31
1581498300000|2020-02-12 09:05:00|||||||||14
1581498600000|2020-02-12 09:10:00|382.6|382|382.6|382|382.6|382|382.6|382|9
1581498900000|2020-02-12 09:15:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|26
1581499200000|2020-02-12 09:20:00|||||||||98
1581499500000|2020-02-12 09:25:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|23
1581499800000|2020-02-12 09:30:00|382.4|381.8|382.3|381.7|382.5|381.9|382.3|381.7|60
1581500100000|2020-02-12 09:35:00|382.2|381.6|382.3|381.7|382.4|381.8|382.2|381.6|0
1581500400000|2020-02-12 09:40:00|382.4|381.8|382.1|381.5|382.4|381.8|382.1|381.5|31
1581500700000|2020-02-12 09:45:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|105
1581501000000|2020-02-12 09:50:00|||||||||19
1581501300000|2020-02-12 09:55:00|382|381.4|382.1|381.5|382.1|381.5|382|381.4|314
1581501600000|2020-02-12 10:00:00|382|381.4|382.1|381.5|382.1|381.5|382|381.4|28
1581501900000|2020-02-12 10:05:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|50
1581502200000|2020-02-12 10:10:00|||||||||14
1581502500000|2020-02-12 10:15:00|382.2|381.6|382.4|381.8|382.4|381.8|382.2|381.6|50
1581502800000|2020-02-12 10:20:00|||||||||5
1581503100000|2020-02-12 10:25:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|43
1581503400000|2020-02-12 10:30:00|382.3|381.7|382.1|381.5|382.3|381.7|381.9|381.3|245
1581504000000|2020-02-12 10:40:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|54
1581504300000|2020-02-12 10:45:00|382.2|381.6|382.4|381.8|382.5|381.9|382.2|381.6|315
1581504600000|2020-02-12 10:50:00|382.3|381.7|382.4|381.8|382.4|381.8|382.2|381.6|8
1581504900000|2020-02-12 10:55:00|382.5|381.9|382.6|382|382.6|382|382.4|381.8|29
1581505200000|2020-02-12 11:00:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|55
1581505500000|2020-02-12 11:05:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|40
1581505800000|2020-02-12 11:10:00|||||||||18
1581506100000|2020-02-12 11:15:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|131
1581506400000|2020-02-12 11:20:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|37
1581506700000|2020-02-12 11:25:00|||||||||12
1581507000000|2020-02-12 11:30:00|382.6|382|382.6|382|382.6|382|382.5|381.9|42
1581507300000|2020-02-12 11:35:00|382.5|381.9|382.5|381.9|382.5|381.9|382.4|381.8|92
1581507600000|2020-02-12 11:40:00|382.4|381.8|382.4|381.8|382.4|381.8|382.4|381.8|26
1581507900000|2020-02-12 11:45:00|382.3|381.7|382.2|381.6|382.3|381.7|382.2|381.6|15
1581508200000|2020-02-12 11:50:00|382.5|381.9|382.4|381.8|382.5|381.9|382.4|381.8|763
1581508500000|2020-02-12 11:55:00|382.5|381.9|382.6|382|382.6|382|382.5|381.9|5
1581508800000|2020-02-12 12:00:00|382.7|382.1|382.7|382.1|382.7|382.1|382.6|382|166
1581509100000|2020-02-12 12:05:00|||||||||11
1581509400000|2020-02-12 12:10:00|||||||||1128
1581509700000|2020-02-12 12:15:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|324
1581510000000|2020-02-12 12:20:00|382.6|382|382.3|381.7|382.6|382|382.2|381.6|372
1581510300000|2020-02-12 12:25:00|382.2|381.6|382.2|381.6|382.3|381.7|382.2|381.6|14
1581510600000|2020-02-12 12:30:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|275
1581510900000|2020-02-12 12:35:00|382.2|381.6|382.5|381.9|382.5|381.9|382.1|381.5|73
1581511200000|2020-02-12 12:40:00|||||||||1078
1581511500000|2020-02-12 12:45:00|||||||||10
1581511800000|2020-02-12 12:50:00|382.4|381.8|382.5|381.9|382.6|382|382.4|381.8|332
1581512100000|2020-02-12 12:55:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|440
1581512400000|2020-02-12 13:00:00|382.3|381.7|382.2|381.6|382.3|381.7|382.2|381.6|380
1581512700000|2020-02-12 13:05:00|382.3|381.7|382.3|381.7|382.4|381.8|382.2|381.6|127
1581513000000|2020-02-12 13:10:00|||||||||63
1581513300000|2020-02-12 13:15:00|382.2|381.6|382.3|381.7|382.3|381.7|382.2|381.6|60
1581513600000|2020-02-12 13:20:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|70
1581513900000|2020-02-12 13:25:00|382.6|382|382.6|382|382.7|382.1|382.5|381.9|38
1581514200000|2020-02-12 13:30:00|||||||||54
1581514500000|2020-02-12 13:35:00|382.7|382.1|382.7|382.1|382.8|382.2|382.6|382|260
1581514800000|2020-02-12 13:40:00|382.6|382|382.6|382|382.7|382.1|382.6|382|99
1581517800000|2020-02-12 14:30:00|382.5|381.9|382.6|382|382.6|382|382.1|381.5|4464
1581518100000|2020-02-12 14:35:00|382.7|382.1|384.1|383.5|384.3|383.7|382.6|382|3138
1581518400000|2020-02-12 14:40:00|384.2|383.6|385.1|384.5|385.2|384.6|384.1|383.5|8094
1581518700000|2020-02-12 14:45:00|385.2|384.6|385.4|384.8|385.7|385.1|384.9|384.3|2902
1581519000000|2020-02-12 14:50:00|385.3|384.7|386|385.4|386.2|385.6|385.2|384.6|1817
1581519300000|2020-02-12 14:55:00|386.1|385.5|386|385.4|386.4|385.8|386|385.4|4499
1581519600000|2020-02-12 15:00:00|385.9|385.3|385.2|384.6|386|385.4|385.1|384.5|2159
1581519900000|2020-02-12 15:05:00|385.1|384.5|386.1|385.5|386.1|385.5|385.1|384.5|3989
1581520200000|2020-02-12 15:10:00|386.3|385.7|386.1|385.5|386.4|385.8|385.9|385.3|3688
1581520500000|2020-02-12 15:15:00|386|385.4|385.9|385.3|386.1|385.5|385.6|385|1496
1581520800000|2020-02-12 15:20:00|385.6|385|385.3|384.7|385.8|385.2|385.1|384.5|2821
1581521100000|2020-02-12 15:25:00|385.4|384.8|385.8|385.2|385.8|385.2|385.1|384.5|784
1581521400000|2020-02-12 15:30:00|385.7|385.1|385.4|384.8|385.8|385.2|385.1|384.5|1840
1581521700000|2020-02-12 15:35:00|385.6|385|385.4|384.8|385.6|385|385.4|384.8|1399
1581522000000|2020-02-12 15:40:00|385.5|384.9|385.9|385.3|385.9|385.3|385.5|384.9|923
1581522300000|2020-02-12 15:45:00|385.7|385.1|385.7|385.1|386|385.4|385.5|384.9|1625
1581522600000|2020-02-12 15:50:00|385.9|385.3|385.9|385.3|385.9|385.3|385.7|385.1|1210
1581522900000|2020-02-12 15:55:00|385.7|385.1|386|385.4|386|385.4|385.6|385|1227
1581523200000|2020-02-12 16:00:00|385.9|385.3|386|385.4|386|385.4|385.9|385.3|2183
1581523500000|2020-02-12 16:05:00|386.1|385.5|386.4|385.8|386.5|385.9|386|385.4|2155
1581523800000|2020-02-12 16:10:00|386.5|385.9|386.1|385.5|386.6|386|385.9|385.3|4705
1581524100000|2020-02-12 16:15:00|386.2|385.6|386.3|385.7|386.4|385.8|386.1|385.5|1301
1581524400000|2020-02-12 16:20:00|386.1|385.5|386.1|385.5|386.3|385.7|385.9|385.3|1783
1581524700000|2020-02-12 16:25:00|386|385.4|385.3|384.7|386.1|385.5|385.3|384.7|2940
1581525000000|2020-02-12 16:30:00|385.1|384.5|384.9|384.3|385.1|384.5|384.6|384|2012
1581525300000|2020-02-12 16:35:00|385|384.4|385.1|384.5|385.1|384.5|384.9|384.3|1048
1581525600000|2020-02-12 16:40:00|385|384.4|385.1|384.5|385.1|384.5|384.8|384.2|910
1581525900000|2020-02-12 16:45:00|385|384.4|385.6|385|385.6|385|384.9|384.3|903
1581526200000|2020-02-12 16:50:00|385.5|384.9|385.5|384.9|385.6|385|385.3|384.7|3976
1581526500000|2020-02-12 16:55:00|385.6|385|385.6|385|385.6|385|385.5|384.9|2037
1581526800000|2020-02-12 17:00:00|385.5|384.9|385.7|385.1|385.9|385.3|385.4|384.8|1426
1581527100000|2020-02-12 17:05:00|385.6|385|385.5|384.9|385.7|385.1|385.2|384.6|1635
1581527400000|2020-02-12 17:10:00|385.4|384.8|385.4|384.8|385.5|384.9|385.2|384.6|740
1581527700000|2020-02-12 17:15:00|385.2|384.6|385.5|384.9|385.6|385|385.2|384.6|1081
1581528000000|2020-02-12 17:20:00|385.6|385|385.9|385.3|385.9|385.3|385.5|384.9|486
1581528300000|2020-02-12 17:25:00|385.7|385.1|385.5|384.9|385.9|385.3|385.4|384.8|1209
1581528600000|2020-02-12 17:30:00|385.6|385|385.5|384.9|385.7|385.1|385.5|384.9|1246
1581528900000|2020-02-12 17:35:00|385.6|385|385.7|385.1|385.9|385.3|385.5|384.9|1156
1581529200000|2020-02-12 17:40:00|385.8|385.2|385.6|385|386|385.4|385.5|384.9|863
1581529500000|2020-02-12 17:45:00|385.7|385.1|385.7|385.1|385.9|385.3|385.7|385.1|497
1581529800000|2020-02-12 17:50:00|385.6|385|385.5|384.9|385.6|385|385.4|384.8|734
1581530100000|2020-02-12 17:55:00|385.6|385|385.6|385|385.9|385.3|385.6|385|862
1581530400000|2020-02-12 18:00:00|385.7|385.1|385.4|384.8|385.7|385.1|385.4|384.8|1081
1581530700000|2020-02-12 18:05:00|385.5|384.9|385.4|384.8|385.6|385|385.4|384.8|953
1581531000000|2020-02-12 18:10:00|385.5|384.9|385.8|385.2|385.9|385.3|385.4|384.8|1082
1581531300000|2020-02-12 18:15:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|442
1581531600000|2020-02-12 18:20:00|385.6|385|385.6|385|385.8|385.2|385.6|385|810
1581531900000|2020-02-12 18:25:00|385.4|384.8|385.4|384.8|385.6|385|385.3|384.7|680
1581532200000|2020-02-12 18:30:00|385.3|384.7|385.3|384.7|385.4|384.8|385.1|384.5|880
1581532500000|2020-02-12 18:35:00|385.4|384.8|385.4|384.8|385.6|385|385.4|384.8|538
1581532800000|2020-02-12 18:40:00|385.6|385|385.4|384.8|385.6|385|385.3|384.7|1165
1581533100000|2020-02-12 18:45:00|385.6|385|385.6|385|385.6|385|385.4|384.8|1126
1581533400000|2020-02-12 18:50:00|385.9|385.3|386|385.4|386|385.4|385.9|385.3|1552
1581533700000|2020-02-12 18:55:00|385.9|385.3|385.8|385.2|386.1|385.5|385.6|385|1553
1581534000000|2020-02-12 19:00:00|385.9|385.3|386.1|385.5|386.1|385.5|385.9|385.3|1381
1581534300000|2020-02-12 19:05:00|386.3|385.7|386.3|385.7|386.3|385.7|385.9|385.3|1796
1581534600000|2020-02-12 19:10:00|386.1|385.5|386.2|385.6|386.4|385.8|385.6|385|10789
1581534900000|2020-02-12 19:15:00|386.1|385.5|385.8|385.2|386.3|385.7|385.8|385.2|4052
1581555600000|2020-02-13 01:00:00|385.5|384.9|384.9|384.3|385.6|385|384.8|384.2|784
1581555900000|2020-02-13 01:05:00|385|384.4|385.3|384.7|385.4|384.8|385|384.4|123
1581556200000|2020-02-13 01:10:00|385.4|384.8|385.3|384.7|385.4|384.8|385.3|384.7|48
1581556500000|2020-02-13 01:15:00|385.4|384.8|385.3|384.7|385.4|384.8|385.3|384.7|9
1581556800000|2020-02-13 01:20:00|385.4|384.8|385.6|385|385.6|385|385.3|384.7|388
1581557100000|2020-02-13 01:25:00|||||||||18
1581557400000|2020-02-13 01:30:00|||||||||9
1581557700000|2020-02-13 01:35:00|||||||||20
1581558000000|2020-02-13 01:40:00|||||||||12
1581558300000|2020-02-13 01:45:00|385.4|384.8|385.6|385|385.6|385|385.4|384.8|14
1581558600000|2020-02-13 01:50:00|||||||||3
1581558900000|2020-02-13 01:55:00|||||||||23
1581559200000|2020-02-13 02:00:00|385.4|384.8|385.6|385|385.6|385|385.4|384.8|28
1581559500000|2020-02-13 02:05:00|||||||||29
1581559800000|2020-02-13 02:10:00|||||||||22
1581560100000|2020-02-13 02:15:00|||||||||17
1581560400000|2020-02-13 02:20:00|||||||||15
1581560700000|2020-02-13 02:25:00|||||||||15
1581561000000|2020-02-13 02:30:00|||||||||21
1581561300000|2020-02-13 02:35:00|||||||||33
1581561600000|2020-02-13 02:40:00|||||||||16
1581561900000|2020-02-13 02:45:00|||||||||14
1581562200000|2020-02-13 02:50:00|||||||||9
1581562500000|2020-02-13 02:55:00|||||||||28
1581562800000|2020-02-13 03:00:00|||||||||17
1581563100000|2020-02-13 03:05:00|||||||||15
1581563400000|2020-02-13 03:10:00|||||||||10
1581563700000|2020-02-13 03:15:00|385.7|385.1|385.6|385|385.8|385.2|385.6|385|90
1581564000000|2020-02-13 03:20:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|78
1581564300000|2020-02-13 03:25:00|385.7|385.1|385.7|385.1|385.7|385.1|385.6|385|32
1581564600000|2020-02-13 03:30:00|385.6|385|385.6|385|385.7|385.1|385.6|385|249
1581564900000|2020-02-13 03:35:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|20
1581565500000|2020-02-13 03:45:00|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|4
1581565800000|2020-02-13 03:50:00|385.6|385|385.6|385|385.6|385|385.6|385|130
1581566100000|2020-02-13 03:55:00|385.3|384.7|385.3|384.7|385.3|384.7|385.3|384.7|21
1581566400000|2020-02-13 04:00:00|||||||||140
1581566700000|2020-02-13 04:05:00|||||||||5
1581567000000|2020-02-13 04:10:00|||||||||1
1581567300000|2020-02-13 04:15:00|||||||||2
1581567900000|2020-02-13 04:25:00|385.1|384.5|385.1|384.5|385.2|384.6|385.1|384.5|50
1581568200000|2020-02-13 04:30:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|12
1581568500000|2020-02-13 04:35:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|22
1581568800000|2020-02-13 04:40:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|2
1581569100000|2020-02-13 04:45:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|0
1581569400000|2020-02-13 04:50:00|||||||||5
1581569700000|2020-02-13 04:55:00|385.1|384.5|385.3|384.7|385.3|384.7|385.1|384.5|14
1581570300000|2020-02-13 05:05:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|1
1581570600000|2020-02-13 05:10:00|||||||||2
1581570900000|2020-02-13 05:15:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|4
1581571200000|2020-02-13 05:20:00|385.3|384.7|385.1|384.5|385.3|384.7|385.1|384.5|10
1581571800000|2020-02-13 05:30:00|385.3|384.7|385.1|384.5|385.3|384.7|385.1|384.5|5
1581572100000|2020-02-13 05:35:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|69
1581573300000|2020-02-13 05:55:00|||||||||2
1581573600000|2020-02-13 06:00:00|385.2|384.6|385.3|384.7|385.3|384.7|385.1|384.5|41
1581573900000|2020-02-13 06:05:00|||||||||1
1581574500000|2020-02-13 06:15:00|||||||||2
1581574800000|2020-02-13 06:20:00|||||||||1
1581575100000|2020-02-13 06:25:00|||||||||4
1581575700000|2020-02-13 06:35:00|||||||||2
1581576000000|2020-02-13 06:40:00|||||||||1
1581576300000|2020-02-13 06:45:00|||||||||5
1581576600000|2020-02-13 06:50:00|||||||||5
1581576900000|2020-02-13 06:55:00|||||||||9
1581577200000|2020-02-13 07:00:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|45
1581577500000|2020-02-13 07:05:00|385.3|384.7|385.3|384.7|385.3|384.7|385.3|384.7|46
1581577800000|2020-02-13 07:10:00|||||||||4
1581578100000|2020-02-13 07:15:00|||||||||5
1581578400000|2020-02-13 07:20:00|||||||||2
1581578700000|2020-02-13 07:25:00|||||||||1
1581579000000|2020-02-13 07:30:00|||||||||5
1581579300000|2020-02-13 07:35:00|||||||||1
1581579600000|2020-02-13 07:40:00|385.2|384.6|385.3|384.7|385.3|384.7|385.2|384.6|2734
1581579900000|2020-02-13 07:45:00|||||||||20
1581580200000|2020-02-13 07:50:00|||||||||1
1581580500000|2020-02-13 07:55:00|||||||||7
1581580800000|2020-02-13 08:00:00|||||||||5
1581581100000|2020-02-13 08:05:00|385.1|384.5|385.3|384.7|385.3|384.7|385.1|384.5|153
1581581400000|2020-02-13 08:10:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|26
1581581700000|2020-02-13 08:15:00|385|384.4|384.8|384.2|385.1|384.5|384.8|384.2|2511
1581582000000|2020-02-13 08:20:00|385.1|384.5|384.8|384.2|385.1|384.5|384.8|384.2|64
1581582300000|2020-02-13 08:25:00|||||||||2
1581582600000|2020-02-13 08:30:00|||||||||3
1581582900000|2020-02-13 08:35:00|||||||||52
1581583200000|2020-02-13 08:40:00|||||||||20
1581583500000|2020-02-13 08:45:00|||||||||3
1581583800000|2020-02-13 08:50:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|63
1581584100000|2020-02-13 08:55:00|||||||||12
1581584400000|2020-02-13 09:00:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|19
1581584700000|2020-02-13 09:05:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|21
1581585000000|2020-02-13 09:10:00|||||||||1
1581585600000|2020-02-13 09:20:00|||||||||1
1581585900000|2020-02-13 09:25:00|384.6|384|384.3|383.7|384.6|384|384.3|383.7|48
1581586200000|2020-02-13 09:30:00|||||||||22
1581586800000|2020-02-13 09:40:00|||||||||2
1581587100000|2020-02-13 09:45:00|384.6|384|384.3|383.7|384.6|384|384.3|383.7|34
1581587400000|2020-02-13 09:50:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|94
1581587700000|2020-02-13 09:55:00|384.2|383.6|384.1|383.5|384.3|383.7|384.1|383.5|29
1581588000000|2020-02-13 10:00:00|||||||||5
1581588300000|2020-02-13 10:05:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|34
1581588600000|2020-02-13 10:10:00|||||||||24
1581588900000|2020-02-13 10:15:00|384.1|383.5|383.8|383.2|384.1|383.5|383.8|383.2|119
1581589200000|2020-02-13 10:20:00|||||||||4
1581589500000|2020-02-13 10:25:00|||||||||6
1581589800000|2020-02-13 10:30:00|||||||||70
1581590100000|2020-02-13 10:35:00|||||||||5
1581590400000|2020-02-13 10:40:00|||||||||5
1581590700000|2020-02-13 10:45:00|||||||||64
1581591000000|2020-02-13 10:50:00|||||||||7
1581591300000|2020-02-13 10:55:00|||||||||12
1581591600000|2020-02-13 11:00:00|||||||||5
1581591900000|2020-02-13 11:05:00|||||||||12
1581592200000|2020-02-13 11:10:00|||||||||12
1581592500000|2020-02-13 11:15:00|||||||||28
1581592800000|2020-02-13 11:20:00|383.9|383.3|384.1|383.5|384.1|383.5|383.9|383.3|111
1581593100000|2020-02-13 11:25:00|||||||||22
1581593400000|2020-02-13 11:30:00|384|383.4|384.1|383.5|384.1|383.5|384|383.4|39
1581593700000|2020-02-13 11:35:00|383.8|383.2|384.1|383.5|384.1|383.5|383.8|383.2|51
1581594000000|2020-02-13 11:40:00|384|383.4|383.9|383.3|384|383.4|383.8|383.2|67
1581594300000|2020-02-13 11:45:00|384|383.4|383.9|383.3|384|383.4|383.9|383.3|116
1581594600000|2020-02-13 11:50:00|384.1|383.5|383.8|383.2|384.1|383.5|383.7|383.1|255
1581594900000|2020-02-13 11:55:00|383.7|383.1|383.7|383.1|383.8|383.2|383.6|383|44
1581595200000|2020-02-13 12:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.7|383.1|206
1581595500000|2020-02-13 12:05:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|280
1581595800000|2020-02-13 12:10:00|384.3|383.7|384.3|383.7|384.3|383.7|384.1|383.5|246
1581596100000|2020-02-13 12:15:00|||||||||15
1581596400000|2020-02-13 12:20:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|25
1581596700000|2020-02-13 12:25:00|384.3|383.7|384.3|383.7|384.3|383.7|384.2|383.6|53
1581597000000|2020-02-13 12:30:00|384.4|383.8|384.4|383.8|384.6|384|384.4|383.8|52
1581597300000|2020-02-13 12:35:00|384.6|384|384.4|383.8|384.6|384|384.4|383.8|115
1581597600000|2020-02-13 12:40:00|||||||||10
1581597900000|2020-02-13 12:45:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|82
1581598200000|2020-02-13 12:50:00|384|383.4|384|383.4|384|383.4|384|383.4|15
1581598500000|2020-02-13 12:55:00|383.9|383.3|383.9|383.3|384.1|383.5|383.9|383.3|174
1581598800000|2020-02-13 13:00:00|384.1|383.5|384.1|383.5|384.1|383.5|383.9|383.3|72
1581599100000|2020-02-13 13:05:00|383.9|383.3|383.9|383.3|384|383.4|383.9|383.3|42
1581599400000|2020-02-13 13:10:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|248
1581599700000|2020-02-13 13:15:00|384.4|383.8|384.4|383.8|384.4|383.8|384.1|383.5|1416
1581600000000|2020-02-13 13:20:00|384.1|383.5|384.4|383.8|384.4|383.8|384.1|383.5|122
1581600300000|2020-02-13 13:25:00|384.5|383.9|384.7|384.1|384.7|384.1|384.5|383.9|190
1581600600000|2020-02-13 13:30:00|384.6|384|384.6|384|384.7|384.1|384.4|383.8|235
1581600900000|2020-02-13 13:35:00|384.7|384.1|384.9|384.3|384.9|384.3|384.7|384.1|179
1581601200000|2020-02-13 13:40:00|384.7|384.1|384.4|383.8|384.8|384.2|384.4|383.8|364
1581604200000|2020-02-13 14:30:00|384.2|383.6|383.9|383.3|384.4|383.8|383.9|383.3|3002
1581604500000|2020-02-13 14:35:00|383.6|383|383.5|382.9|383.7|383.1|383.4|382.8|2383
1581604800000|2020-02-13 14:40:00|383.6|383|383.5|382.9|383.9|383.3|383.4|382.8|1268
1581605100000|2020-02-13 14:45:00|383.4|382.8|383.6|383|383.8|383.2|383.4|382.8|903
1581605400000|2020-02-13 14:50:00|383.5|382.9|383.6|383|383.7|383.1|383.4|382.8|3272
1581605700000|2020-02-13 14:55:00|383.7|383.1|383.8|383.2|383.9|383.3|383.6|383|1409
1581606000000|2020-02-13 15:00:00|383.6|383|383|382.4|383.7|383.1|383|382.4|1378
1581606300000|2020-02-13 15:05:00|383.1|382.5|383|382.4|383.3|382.7|383|382.4|1726
1581606600000|2020-02-13 15:10:00|382.9|382.3|383|382.4|383.1|382.5|382.9|382.3|1280
1581606900000|2020-02-13 15:15:00|382.9|382.3|383|382.4|383.3|382.7|382.9|382.3|1993
1581607200000|2020-02-13 15:20:00|383.1|382.5|383.3|382.7|383.3|382.7|383|382.4|800
1581607500000|2020-02-13 15:25:00|383.1|382.5|383.4|382.8|383.5|382.9|383|382.4|1469
1581607800000|2020-02-13 15:30:00|383.3|382.7|383.1|382.5|383.5|382.9|383|382.4|1484
1581608100000|2020-02-13 15:35:00|383.2|382.6|383|382.4|383.3|382.7|383|382.4|4038
1581608400000|2020-02-13 15:40:00|383.1|382.5|383|382.4|383.2|382.6|383|382.4|859
1581608700000|2020-02-13 15:45:00|383.1|382.5|384|383.4|384|383.4|383|382.4|1271
1581609000000|2020-02-13 15:50:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|806
1581609300000|2020-02-13 15:55:00|383.5|382.9|383.5|382.9|383.5|382.9|383.3|382.7|1330
1581609600000|2020-02-13 16:00:00|383.4|382.8|383.5|382.9|383.5|382.9|383.3|382.7|1224
1581609900000|2020-02-13 16:05:00|383.3|382.7|383.3|382.7|383.4|382.8|383.3|382.7|852
1581610200000|2020-02-13 16:10:00|383.4|382.8|383.3|382.7|383.5|382.9|383.3|382.7|541
1581610500000|2020-02-13 16:15:00|383|382.4|383.3|382.7|383.3|382.7|383|382.4|1214
1581610800000|2020-02-13 16:20:00|||||||||340
1581611100000|2020-02-13 16:25:00|383.4|382.8|383.5|382.9|383.5|382.9|383.4|382.8|1225
1581611400000|2020-02-13 16:30:00|383.4|382.8|383.5|382.9|383.6|383|383.3|382.7|1035
1581611700000|2020-02-13 16:35:00|||||||||608
1581612000000|2020-02-13 16:40:00|383.3|382.7|383.5|382.9|383.5|382.9|383.3|382.7|1460
1581612300000|2020-02-13 16:45:00|383.6|383|384|383.4|384|383.4|383.5|382.9|858
1581612600000|2020-02-13 16:50:00|383.9|383.3|383.9|383.3|384|383.4|383.8|383.2|463
1581612900000|2020-02-13 16:55:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|986
1581613200000|2020-02-13 17:00:00|383.9|383.3|384|383.4|384|383.4|383.8|383.2|933
1581613500000|2020-02-13 17:05:00|384.1|383.5|384|383.4|384.1|383.5|384|383.4|456
1581613800000|2020-02-13 17:10:00|383.9|383.3|384|383.4|384.1|383.5|383.8|383.2|867
1581614100000|2020-02-13 17:15:00|||||||||266
1581614400000|2020-02-13 17:20:00|383.9|383.3|384|383.4|384|383.4|383.8|383.2|1110
1581614700000|2020-02-13 17:25:00|384.1|383.5|384|383.4|384.1|383.5|383.9|383.3|3615
1581615000000|2020-02-13 17:30:00|383.9|383.3|383.9|383.3|383.9|383.3|383.8|383.2|397
1581615300000|2020-02-13 17:35:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|1042
1581615600000|2020-02-13 17:40:00|383.9|383.3|383.8|383.2|384|383.4|383.8|383.2|3226
1581615900000|2020-02-13 17:45:00|383.5|382.9|383.5|382.9|383.7|383.1|383.5|382.9|1965
1581616200000|2020-02-13 17:50:00|383.4|382.8|383.5|382.9|383.5|382.9|383.3|382.7|564
1581616500000|2020-02-13 17:55:00|383.3|382.7|383.5|382.9|383.5|382.9|383.2|382.6|1161
1581616800000|2020-02-13 18:00:00|383.7|383.1|383.5|382.9|383.7|383.1|383.5|382.9|1022
1581617100000|2020-02-13 18:05:00|383.6|383|383.2|382.6|383.7|383.1|383.2|382.6|1479
1581617400000|2020-02-13 18:10:00|383.3|382.7|383.4|382.8|383.4|382.8|383.2|382.6|1798
1581617700000|2020-02-13 18:15:00|383.3|382.7|383.6|383|383.7|383.1|383.2|382.6|2986
1581618000000|2020-02-13 18:20:00|383.5|382.9|383.5|382.9|383.5|382.9|383.4|382.8|761
1581618300000|2020-02-13 18:25:00|383.6|383|383.6|383|383.7|383.1|383.5|382.9|1255
1581618600000|2020-02-13 18:30:00|||||||||655
1581618900000|2020-02-13 18:35:00|383.4|382.8|383.4|382.8|383.5|382.9|383.4|382.8|1026
1581619200000|2020-02-13 18:40:00|||||||||915
1581619500000|2020-02-13 18:45:00|||||||||3007
1581619800000|2020-02-13 18:50:00|383.6|383|383.4|382.8|383.6|383|383.4|382.8|7485
1581620100000|2020-02-13 18:55:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|3414
1581620400000|2020-02-13 19:00:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|7702
1581620700000|2020-02-13 19:05:00|383.2|382.6|383.6|383|383.6|383|383.1|382.5|1326
1581621000000|2020-02-13 19:10:00|383.8|383.2|383.3|382.7|383.8|383.2|383.3|382.7|9716
1581621300000|2020-02-13 19:15:00|383.5|382.9|383.3|382.7|383.5|382.9|383.1|382.5|3672
1581642000000|2020-02-14 01:00:00|383.4|382.8|383.5|382.9|383.6|383|383.4|382.8|1559
1581642300000|2020-02-14 01:05:00|383.6|383|383.6|383|383.6|383|383.4|382.8|4288
1581642600000|2020-02-14 01:10:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|217
1581642900000|2020-02-14 01:15:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|67
1581643200000|2020-02-14 01:20:00|||||||||12
1581643500000|2020-02-14 01:25:00|||||||||36
1581643800000|2020-02-14 01:30:00|||||||||4
1581644100000|2020-02-14 01:35:00|383.5|382.9|383.4|382.8|383.5|382.9|383.4|382.8|95
1581644400000|2020-02-14 01:40:00|||||||||38
1581644700000|2020-02-14 01:45:00|||||||||28
1581645300000|2020-02-14 01:55:00|||||||||8
1581645600000|2020-02-14 02:00:00|383.2|382.6|383.2|382.6|383.2|382.6|383.1|382.5|68
1581645900000|2020-02-14 02:05:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|14
1581646200000|2020-02-14 02:10:00|383.2|382.6|383.1|382.5|383.2|382.6|383.1|382.5|52
1581646500000|2020-02-14 02:15:00|383|382.4|382.9|382.3|383.1|382.5|382.7|382.1|444
1581646800000|2020-02-14 02:20:00|382.7|382.1|382.4|381.8|382.7|382.1|382.3|381.7|535
1581647100000|2020-02-14 02:25:00|382.5|381.9|382.3|381.7|382.5|381.9|382.1|381.5|237
1581647400000|2020-02-14 02:30:00|382.4|381.8|382.4|381.8|382.4|381.8|382.2|381.6|64
1581647700000|2020-02-14 02:35:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|24
1581648000000|2020-02-14 02:40:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|5
1581648300000|2020-02-14 02:45:00|382.6|382|382.6|382|382.7|382.1|382.6|382|108
1581648600000|2020-02-14 02:50:00|382.7|382.1|382.7|382.1|382.7|382.1|382.6|382|59
1581648900000|2020-02-14 02:55:00|382.8|382.2|382.7|382.1|382.9|382.3|382.7|382.1|56
1581649500000|2020-02-14 03:05:00|382.8|382.2|382.9|382.3|382.9|382.3|382.8|382.2|37
1581649800000|2020-02-14 03:10:00|382.8|382.2|382.7|382.1|382.8|382.2|382.7|382.1|11
1581650100000|2020-02-14 03:15:00|||||||||4
1581650400000|2020-02-14 03:20:00|||||||||6
1581650700000|2020-02-14 03:25:00|||||||||13
1581651000000|2020-02-14 03:30:00|382.9|382.3|382.9|382.3|383|382.4|382.9|382.3|26
1581651300000|2020-02-14 03:35:00|||||||||7
1581651600000|2020-02-14 03:40:00|||||||||5
1581651900000|2020-02-14 03:45:00|||||||||6
1581652200000|2020-02-14 03:50:00|||||||||36
1581652500000|2020-02-14 03:55:00|||||||||12
1581652800000|2020-02-14 04:00:00|383|382.4|383|382.4|383|382.4|382.9|382.3|12
1581653100000|2020-02-14 04:05:00|||||||||6
1581653400000|2020-02-14 04:10:00|||||||||16
1581653700000|2020-02-14 04:15:00|||||||||8
1581654300000|2020-02-14 04:25:00|382.9|382.3|382.9|382.3|383|382.4|382.9|382.3|18
1581654600000|2020-02-14 04:30:00|383|382.4|383|382.4|383|382.4|383|382.4|45
1581656400000|2020-02-14 05:00:00|||||||||48
1581656700000|2020-02-14 05:05:00|||||||||3
1581657000000|2020-02-14 05:10:00|||||||||19
1581657600000|2020-02-14 05:20:00|||||||||3
1581657900000|2020-02-14 05:25:00|||||||||2
1581658200000|2020-02-14 05:30:00|||||||||7
1581658500000|2020-02-14 05:35:00|||||||||18
1581659100000|2020-02-14 05:45:00|||||||||1
1581660000000|2020-02-14 06:00:00|382.9|382.3|382.8|382.2|382.9|382.3|382.7|382.1|31
1581660600000|2020-02-14 06:10:00|||||||||1
1581661500000|2020-02-14 06:25:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|0
1581661800000|2020-02-14 06:30:00|||||||||2
1581662100000|2020-02-14 06:35:00|382.8|382.2|382.9|382.3|382.9|382.3|382.8|382.2|0
1581662400000|2020-02-14 06:40:00|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|0
1581662700000|2020-02-14 06:45:00|382.9|382.3|382.9|382.3|383|382.4|382.9|382.3|31
1581663000000|2020-02-14 06:50:00|382.7|382.1|382.7|382.1|382.8|382.2|382.7|382.1|65
1581663300000|2020-02-14 06:55:00|||||||||27
1581663600000|2020-02-14 07:00:00|||||||||76
1581663900000|2020-02-14 07:05:00|||||||||63
1581664200000|2020-02-14 07:10:00|||||||||18
1581664500000|2020-02-14 07:15:00|||||||||130
1581664800000|2020-02-14 07:20:00|382.6|382|382.6|382|382.6|382|382.6|382|27
1581665100000|2020-02-14 07:25:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|43
1581665400000|2020-02-14 07:30:00|||||||||43
1581665700000|2020-02-14 07:35:00|||||||||2
1581666000000|2020-02-14 07:40:00|||||||||54
1581666300000|2020-02-14 07:45:00|382.8|382.2|382.7|382.1|382.8|382.2|382.7|382.1|34
1581666600000|2020-02-14 07:50:00|||||||||36
1581666900000|2020-02-14 07:55:00|||||||||9
1581667200000|2020-02-14 08:00:00|||||||||40
1581667500000|2020-02-14 08:05:00|||||||||42
1581668100000|2020-02-14 08:15:00|382.8|382.2|382.9|382.3|382.9|382.3|382.8|382.2|32
1581668400000|2020-02-14 08:20:00|||||||||5
1581668700000|2020-02-14 08:25:00|383|382.4|383|382.4|383|382.4|383|382.4|48
1581669000000|2020-02-14 08:30:00|||||||||63
1581669300000|2020-02-14 08:35:00|383.2|382.6|383.1|382.5|383.2|382.6|383|382.4|39
1581669600000|2020-02-14 08:40:00|||||||||3
1581669900000|2020-02-14 08:45:00|383|382.4|383.2|382.6|383.2|382.6|382.9|382.3|104
1581670200000|2020-02-14 08:50:00|||||||||4
1581670500000|2020-02-14 08:55:00|||||||||11
1581670800000|2020-02-14 09:00:00|383.3|382.7|383.2|382.6|383.3|382.7|383.2|382.6|63
1581671100000|2020-02-14 09:05:00|383.1|382.5|382.9|382.3|383.1|382.5|382.9|382.3|34
1581671400000|2020-02-14 09:10:00|383.2|382.6|382.9|382.3|383.2|382.6|382.9|382.3|441
1581671700000|2020-02-14 09:15:00|383|382.4|382.9|382.3|383|382.4|382.9|382.3|94
1581672000000|2020-02-14 09:20:00|383|382.4|382.9|382.3|383|382.4|382.9|382.3|20
1581672300000|2020-02-14 09:25:00|383|382.4|382.9|382.3|383|382.4|382.9|382.3|50
1581672600000|2020-02-14 09:30:00|383|382.4|383|382.4|383|382.4|383|382.4|60
1581672900000|2020-02-14 09:35:00|382.9|382.3|383|382.4|383|382.4|382.9|382.3|44
1581673200000|2020-02-14 09:40:00|382.9|382.3|383|382.4|383|382.4|382.9|382.3|112
1581673500000|2020-02-14 09:45:00|383.1|382.5|383.2|382.6|383.4|382.8|383.1|382.5|82
1581673800000|2020-02-14 09:50:00|383.3|382.7|383.2|382.6|383.3|382.7|383.2|382.6|27
1581674100000|2020-02-14 09:55:00|383.4|382.8|383.3|382.7|383.4|382.8|383.2|382.6|15
1581674400000|2020-02-14 10:00:00|383.4|382.8|383.2|382.6|383.4|382.8|383.2|382.6|27
1581674700000|2020-02-14 10:05:00|383.3|382.7|383.2|382.6|383.4|382.8|383.2|382.6|4
1581675000000|2020-02-14 10:10:00|||||||||69
1581675300000|2020-02-14 10:15:00|||||||||2
1581675600000|2020-02-14 10:20:00|383.4|382.8|383.3|382.7|383.4|382.8|383.2|382.6|2
1581675900000|2020-02-14 10:25:00|383.4|382.8|383.4|382.8|383.5|382.9|383.4|382.8|81
1581676200000|2020-02-14 10:30:00|||||||||2
1581676500000|2020-02-14 10:35:00|383.5|382.9|383.5|382.9|383.5|382.9|383.4|382.8|31
1581676800000|2020-02-14 10:40:00|||||||||5
1581677100000|2020-02-14 10:45:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|296
1581677400000|2020-02-14 10:50:00|||||||||32
1581677700000|2020-02-14 10:55:00|||||||||41
1581678000000|2020-02-14 11:00:00|383.5|382.9|383.5|382.9|383.7|383.1|383.5|382.9|41
1581678300000|2020-02-14 11:05:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|5
1581678600000|2020-02-14 11:10:00|||||||||4
1581678900000|2020-02-14 11:15:00|||||||||2
1581679200000|2020-02-14 11:20:00|||||||||5
1581679500000|2020-02-14 11:25:00|||||||||2
1581679800000|2020-02-14 11:30:00|383.7|383.1|383.5|382.9|383.7|383.1|383.5|382.9|28
1581680100000|2020-02-14 11:35:00|||||||||4
1581680700000|2020-02-14 11:45:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|26
1581681000000|2020-02-14 11:50:00|||||||||4
1581681300000|2020-02-14 11:55:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|82
1581681600000|2020-02-14 12:00:00|||||||||53
1581681900000|2020-02-14 12:05:00|||||||||247
1581682200000|2020-02-14 12:10:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|154
1581682500000|2020-02-14 12:15:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|15
1581682800000|2020-02-14 12:20:00|||||||||10
1581683100000|2020-02-14 12:25:00|383.7|383.1|383.5|382.9|383.7|383.1|383.5|382.9|2
1581683400000|2020-02-14 12:30:00|383.4|382.8|383.4|382.8|383.5|382.9|383.4|382.8|46
1581683700000|2020-02-14 12:35:00|383.6|383|383.7|383.1|383.7|383.1|383.6|383|161
1581684000000|2020-02-14 12:40:00|383.5|382.9|383.4|382.8|383.7|383.1|383.4|382.8|46
1581684300000|2020-02-14 12:45:00|383.5|382.9|383.4|382.8|383.7|383.1|383.4|382.8|53
1581684600000|2020-02-14 12:50:00|383.7|383.1|383.4|382.8|383.7|383.1|383.4|382.8|71
1581684900000|2020-02-14 12:55:00|383.5|382.9|383.4|382.8|383.5|382.9|383.4|382.8|71
1581685200000|2020-02-14 13:00:00|||||||||14
1581685500000|2020-02-14 13:05:00|||||||||42
1581685800000|2020-02-14 13:10:00|||||||||36
1581686100000|2020-02-14 13:15:00|||||||||44
1581686400000|2020-02-14 13:20:00|||||||||60
1581686700000|2020-02-14 13:25:00|||||||||129
1581687000000|2020-02-14 13:30:00|383.2|382.6|383.2|382.6|383.2|382.6|383|382.4|320
1581687300000|2020-02-14 13:35:00|383.1|382.5|383.2|382.6|383.2|382.6|382.9|382.3|118
1581687600000|2020-02-14 13:40:00|383.4|382.8|383.5|382.9|383.5|382.9|383.2|382.6|156
1581690600000|2020-02-14 14:30:00|383.3|382.7|384|383.4|384.3|383.7|383.2|382.6|5765
1581690900000|2020-02-14 14:35:00|384.2|383.6|384.3|383.7|384.5|383.9|384|383.4|1499
1581691200000|2020-02-14 14:40:00|384.4|383.8|384.5|383.9|385|384.4|384.3|383.7|6091
1581691500000|2020-02-14 14:45:00|384.6|384|384.3|383.7|384.6|384|384.1|383.5|1489
1581691800000|2020-02-14 14:50:00|384.5|383.9|384.5|383.9|384.8|384.2|384.3|383.7|948
1581692100000|2020-02-14 14:55:00|384.6|384|384.8|384.2|384.8|384.2|384.3|383.7|2236
1581692400000|2020-02-14 15:00:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|840
1581692700000|2020-02-14 15:05:00|384.3|383.7|384|383.4|384.5|383.9|383.8|383.2|1183
1581693000000|2020-02-14 15:10:00|383.9|383.3|383.8|383.2|384.1|383.5|383.6|383|4030
1581693300000|2020-02-14 15:15:00|383.6|383|383.8|383.2|384.2|383.6|383.6|383|3801
1581693600000|2020-02-14 15:20:00|383.7|383.1|384.1|383.5|384.1|383.5|383.6|383|2055
1581693900000|2020-02-14 15:25:00|383.9|383.3|383.6|383|384.1|383.5|383.6|383|1027
1581694200000|2020-02-14 15:30:00|383.7|383.1|383.2|382.6|383.7|383.1|383.1|382.5|1258
1581694500000|2020-02-14 15:35:00|383.1|382.5|383.2|382.6|383.3|382.7|383.1|382.5|1421
1581694800000|2020-02-14 15:40:00|383.3|382.7|383.4|382.8|383.5|382.9|383.3|382.7|1044
1581695100000|2020-02-14 15:45:00|383.3|382.7|383.3|382.7|383.3|382.7|383.2|382.6|470
1581695400000|2020-02-14 15:50:00|383.2|382.6|383.7|383.1|383.7|383.1|383.2|382.6|807
1581695700000|2020-02-14 15:55:00|383.8|383.2|383.7|383.1|383.8|383.2|383.4|382.8|7042
1581696000000|2020-02-14 16:00:00|383.9|383.3|383.6|383|383.9|383.3|383.6|383|2627
1581696300000|2020-02-14 16:05:00|383.7|383.1|383.4|382.8|383.7|383.1|383.4|382.8|678
1581696600000|2020-02-14 16:10:00|383.5|382.9|383.3|382.7|383.6|383|383.2|382.6|708
1581696900000|2020-02-14 16:15:00|383.4|382.8|383.3|382.7|383.4|382.8|383.2|382.6|646
1581697200000|2020-02-14 16:20:00|383.2|382.6|383.2|382.6|383.3|382.7|383.1|382.5|1562
1581697500000|2020-02-14 16:25:00|383.1|382.5|382.8|382.2|383.2|382.6|382.6|382|2208
1581697800000|2020-02-14 16:30:00|382.7|382.1|382.8|382.2|382.8|382.2|382.6|382|500
1581698100000|2020-02-14 16:35:00|382.7|382.1|382.5|381.9|382.8|382.2|382.3|381.7|787
1581698400000|2020-02-14 16:40:00|||||||||600
1581698700000|2020-02-14 16:45:00|382.3|381.7|382.3|381.7|382.5|381.9|382.3|381.7|861
1581699000000|2020-02-14 16:50:00|382.1|381.5|382|381.4|382.3|381.7|382|381.4|1150
1581699300000|2020-02-14 16:55:00|381.8|381.2|381.8|381.2|382|381.4|381.8|381.2|1631
1581699600000|2020-02-14 17:00:00|381.7|381.1|381.3|380.7|381.8|381.2|381.3|380.7|3027
1581699900000|2020-02-14 17:05:00|381.5|380.9|381.5|380.9|381.6|381|381.3|380.7|781
1581700200000|2020-02-14 17:10:00|381.3|380.7|381.3|380.7|381.5|380.9|381.1|380.5|1191
1581700500000|2020-02-14 17:15:00|381.1|380.5|381.1|380.5|381.1|380.5|381|380.4|1618
1581700800000|2020-02-14 17:20:00|381.3|380.7|380.8|380.2|381.3|380.7|380.8|380.2|742
1581701100000|2020-02-14 17:25:00|380.7|380.1|380.5|379.9|380.7|380.1|380.5|379.9|1034
1581701400000|2020-02-14 17:30:00|380.3|379.7|380.3|379.7|380.3|379.7|380.1|379.5|1382
1581701700000|2020-02-14 17:35:00|380|379.4|380|379.4|380.3|379.7|380|379.4|1561
1581702000000|2020-02-14 17:40:00|380.1|379.5|380|379.4|380.1|379.5|379.8|379.2|857
1581702300000|2020-02-14 17:45:00|380.1|379.5|380|379.4|380.1|379.5|380|379.4|1481
1581702600000|2020-02-14 17:50:00|380.1|379.5|380|379.4|380.1|379.5|380|379.4|1097
1581702900000|2020-02-14 17:55:00|380.1|379.5|380|379.4|380.1|379.5|380|379.4|1255
1581703200000|2020-02-14 18:00:00|380.1|379.5|380|379.4|380.1|379.5|380|379.4|592
1581703500000|2020-02-14 18:05:00|380.1|379.5|380.3|379.7|380.3|379.7|380|379.4|563
1581703800000|2020-02-14 18:10:00|380|379.4|380.5|379.9|380.8|380.2|380|379.4|3420
1581704100000|2020-02-14 18:15:00|380.6|380|380.5|379.9|380.6|380|380.3|379.7|4472
1581704400000|2020-02-14 18:20:00|380.4|379.8|380.6|380|380.6|380|380.4|379.8|1352
1581704700000|2020-02-14 18:25:00|380.4|379.8|380.4|379.8|380.6|380|380.4|379.8|750
1581705000000|2020-02-14 18:30:00|380.5|379.9|381.1|380.5|381.3|380.7|380.5|379.9|1934
1581705300000|2020-02-14 18:35:00|381.2|380.6|381.2|380.6|381.2|380.6|381.1|380.5|913
1581705600000|2020-02-14 18:40:00|381.1|380.5|381.3|380.7|381.5|380.9|381.1|380.5|685
1581705900000|2020-02-14 18:45:00|381.2|380.6|381.3|380.7|381.3|380.7|381.1|380.5|685
1581706200000|2020-02-14 18:50:00|381.2|380.6|381.3|380.7|381.3|380.7|381.2|380.6|605
1581706500000|2020-02-14 18:55:00|381.2|380.6|380.9|380.3|381.2|380.6|380.8|380.2|1148
1581706800000|2020-02-14 19:00:00|380.8|380.2|380.8|380.2|380.9|380.3|380.7|380.1|823
1581707100000|2020-02-14 19:05:00|380.7|380.1|380.7|380.1|380.8|380.2|380.6|380|1055
1581707400000|2020-02-14 19:10:00|380.8|380.2|381|380.4|381|380.4|380.7|380.1|5045
1581707700000|2020-02-14 19:15:00|381.1|380.5|380.7|380.1|381.2|380.6|380.7|380.1|8975
1581901200000|2020-02-17 01:00:00|381.1|380.5|381|380.4|381.1|380.5|380.8|380.2|0
1581902400000|2020-02-17 01:20:00|380.8|380.2|381|380.4|381|380.4|380.8|380.2|0
1581987600000|2020-02-18 01:00:00|381.7|381.1|382.2|381.6|383.1|382.5|381.7|381.1|3437
1581987900000|2020-02-18 01:05:00|382.3|381.7|381.6|381|382.4|381.8|381.6|381|482
1581988200000|2020-02-18 01:10:00|381.7|381.1|381.6|381|381.9|381.3|381.6|381|128
1581988500000|2020-02-18 01:15:00|381.9|381.3|381.9|381.3|381.9|381.3|381.7|381.1|154
1581988800000|2020-02-18 01:20:00|381.8|381.2|381.9|381.3|381.9|381.3|381.7|381.1|65
1581989100000|2020-02-18 01:25:00|381.8|381.2|381.6|381|381.9|381.3|381.6|381|48
1581989400000|2020-02-18 01:30:00|381.7|381.1|381.6|381|381.8|381.2|381.6|381|129
1581989700000|2020-02-18 01:35:00|381.7|381.1|381.9|381.3|382|381.4|381.6|381|184
1581990000000|2020-02-18 01:40:00|382|381.4|381.9|381.3|382|381.4|381.9|381.3|83
1581990600000|2020-02-18 01:50:00|||||||||2
1581990900000|2020-02-18 01:55:00|381.8|381.2|381.7|381.1|381.8|381.2|381.6|381|36
1581991200000|2020-02-18 02:00:00|381.6|381|381.4|380.8|381.7|381.1|381.4|380.8|291
1581991500000|2020-02-18 02:05:00|381.5|380.9|381.6|381|381.6|381|381.4|380.8|82
1581991800000|2020-02-18 02:10:00|||||||||8
1581992100000|2020-02-18 02:15:00|381.8|381.2|381.7|381.1|381.8|381.2|381.7|381.1|32
1581992400000|2020-02-18 02:20:00|381.6|381|381.6|381|381.7|381.1|381.6|381|551
1581992700000|2020-02-18 02:25:00|||||||||13
1581993000000|2020-02-18 02:30:00|||||||||1
1581993300000|2020-02-18 02:35:00|||||||||84
1581993600000|2020-02-18 02:40:00|||||||||130
1581993900000|2020-02-18 02:45:00|||||||||35
1581994200000|2020-02-18 02:50:00|||||||||3
1581994500000|2020-02-18 02:55:00|||||||||28
1581994800000|2020-02-18 03:00:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|52
1581995100000|2020-02-18 03:05:00|||||||||16
1581995400000|2020-02-18 03:10:00|||||||||3
1581995700000|2020-02-18 03:15:00|382.1|381.5|382.1|381.5|382.1|381.5|381.9|381.3|20
1581996000000|2020-02-18 03:20:00|381.9|381.3|381.8|381.2|382|381.4|381.8|381.2|125
1581996300000|2020-02-18 03:25:00|381.9|381.3|382.1|381.5|382.1|381.5|381.8|381.2|10
1581996600000|2020-02-18 03:30:00|||||||||53
1581996900000|2020-02-18 03:35:00|||||||||17
1581997200000|2020-02-18 03:40:00|||||||||92
1581997500000|2020-02-18 03:45:00|||||||||2
1581997800000|2020-02-18 03:50:00|||||||||301
1581998100000|2020-02-18 03:55:00|||||||||479
1581998400000|2020-02-18 04:00:00|382.3|381.7|382.3|381.7|382.3|381.7|382.2|381.6|34
1581999000000|2020-02-18 04:10:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|13
1581999300000|2020-02-18 04:15:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|17
1581999600000|2020-02-18 04:20:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|3
1581999900000|2020-02-18 04:25:00|382.3|381.7|382.3|381.7|382.3|381.7|382.2|381.6|0
1582000200000|2020-02-18 04:30:00|382.2|381.6|382.3|381.7|382.3|381.7|382.2|381.6|2
1582000500000|2020-02-18 04:35:00|382.1|381.5|382.2|381.6|382.2|381.6|382.1|381.5|15
1582000800000|2020-02-18 04:40:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|0
1582001100000|2020-02-18 04:45:00|||||||||1
1582001400000|2020-02-18 04:50:00|||||||||4
1582002300000|2020-02-18 05:05:00|||||||||1
1582002600000|2020-02-18 05:10:00|382.6|382|382.8|382.2|382.8|382.2|382.6|382|66
1582002900000|2020-02-18 05:15:00|383.1|382.5|383|382.4|383.1|382.5|382.8|382.2|87
1582003200000|2020-02-18 05:20:00|||||||||6
1582003500000|2020-02-18 05:25:00|||||||||51
1582003800000|2020-02-18 05:30:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|70
1582004100000|2020-02-18 05:35:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|3
1582004400000|2020-02-18 05:40:00|383.1|382.5|383|382.4|383.3|382.7|383|382.4|41
1582004700000|2020-02-18 05:45:00|383.1|382.5|383|382.4|383.1|382.5|382.9|382.3|13
1582005000000|2020-02-18 05:50:00|382.8|382.2|383|382.4|383|382.4|382.8|382.2|6
1582005300000|2020-02-18 05:55:00|||||||||8
1582005600000|2020-02-18 06:00:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|123
1582005900000|2020-02-18 06:05:00|383.1|382.5|383.2|382.6|383.3|382.7|383|382.4|84
1582006200000|2020-02-18 06:10:00|383.3|382.7|383.3|382.7|383.4|382.8|383.2|382.6|109
1582006500000|2020-02-18 06:15:00|||||||||50
1582006800000|2020-02-18 06:20:00|||||||||4
1582007100000|2020-02-18 06:25:00|||||||||9
1582007400000|2020-02-18 06:30:00|||||||||2
1582007700000|2020-02-18 06:35:00|383.2|382.6|383.3|382.7|383.3|382.7|383.2|382.6|3
1582008000000|2020-02-18 06:40:00|383.2|382.6|383.3|382.7|383.3|382.7|383.1|382.5|4
1582008300000|2020-02-18 06:45:00|||||||||3
1582008600000|2020-02-18 06:50:00|||||||||59
1582008900000|2020-02-18 06:55:00|383.2|382.6|383.2|382.6|383.3|382.7|383.1|382.5|1
1582009200000|2020-02-18 07:00:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|110
1582009500000|2020-02-18 07:05:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|73
1582009800000|2020-02-18 07:10:00|383.2|382.6|383.1|382.5|383.3|382.7|383.1|382.5|25
1582010100000|2020-02-18 07:15:00|383.3|382.7|383.3|382.7|383.3|382.7|383.1|382.5|15
1582010400000|2020-02-18 07:20:00|383.1|382.5|383.1|382.5|383.3|382.7|383.1|382.5|17
1582010700000|2020-02-18 07:25:00|383.2|382.6|383.1|382.5|383.2|382.6|383.1|382.5|2
1582011000000|2020-02-18 07:30:00|||||||||4
1582011300000|2020-02-18 07:35:00|||||||||26
1582011600000|2020-02-18 07:40:00|382.8|382.2|383|382.4|383.1|382.5|382.8|382.2|66
1582011900000|2020-02-18 07:45:00|382.8|382.2|382.8|382.2|383|382.4|382.8|382.2|4
1582012200000|2020-02-18 07:50:00|382.6|382|382.6|382|382.6|382|382.6|382|66
1582012500000|2020-02-18 07:55:00|382.5|381.9|382.6|382|382.6|382|382.4|381.8|266
1582012800000|2020-02-18 08:00:00|382.5|381.9|382.6|382|382.6|382|382.5|381.9|14
1582013100000|2020-02-18 08:05:00|382.5|381.9|382.5|381.9|382.6|382|382.4|381.8|79
1582013400000|2020-02-18 08:10:00|382.6|382|382.6|382|382.6|382|382.6|382|78
1582013700000|2020-02-18 08:15:00|382.8|382.2|382.8|382.2|383.1|382.5|382.6|382|77
1582014000000|2020-02-18 08:20:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|17
1582014300000|2020-02-18 08:25:00|382.6|382|382.6|382|382.8|382.2|382.6|382|89
1582014600000|2020-02-18 08:30:00|382.8|382.2|382.6|382|382.8|382.2|382.6|382|33
1582014900000|2020-02-18 08:35:00|382.8|382.2|382.6|382|382.8|382.2|382.6|382|251
1582015200000|2020-02-18 08:40:00|||||||||18
1582015500000|2020-02-18 08:45:00|||||||||14
1582015800000|2020-02-18 08:50:00|||||||||9
1582016100000|2020-02-18 08:55:00|382.8|382.2|382.8|382.2|383.1|382.5|382.8|382.2|228
1582016400000|2020-02-18 09:00:00|383|382.4|383.2|382.6|383.3|382.7|382.8|382.2|251
1582016700000|2020-02-18 09:05:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|68
1582017000000|2020-02-18 09:10:00|||||||||43
1582017300000|2020-02-18 09:15:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|69
1582017600000|2020-02-18 09:20:00|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|30
1582017900000|2020-02-18 09:25:00|383.1|382.5|383.1|382.5|383.3|382.7|383.1|382.5|79
1582018200000|2020-02-18 09:30:00|||||||||201
1582018500000|2020-02-18 09:35:00|||||||||119
1582018800000|2020-02-18 09:40:00|||||||||14
1582019100000|2020-02-18 09:45:00|||||||||175
1582019400000|2020-02-18 09:50:00|382.8|382.2|383.1|382.5|383.3|382.7|382.8|382.2|122
1582019700000|2020-02-18 09:55:00|383.3|382.7|383.6|383|383.6|383|383.1|382.5|198
1582020000000|2020-02-18 10:00:00|383.5|382.9|383.9|383.3|384.1|383.5|383.5|382.9|542
1582020300000|2020-02-18 10:05:00|384|383.4|384.1|383.5|384.1|383.5|383.8|383.2|174
1582020600000|2020-02-18 10:10:00|384.3|383.7|384.6|384|384.6|384|384.3|383.7|110
1582020900000|2020-02-18 10:15:00|384.8|384.2|384.9|384.3|385.1|384.5|384.6|384|770
1582021200000|2020-02-18 10:20:00|384.8|384.2|384.9|384.3|384.9|384.3|384.6|384|196
1582021500000|2020-02-18 10:25:00|384.8|384.2|385.1|384.5|385.1|384.5|384.8|384.2|271
1582021800000|2020-02-18 10:30:00|||||||||119
1582022100000|2020-02-18 10:35:00|384.9|384.3|385.1|384.5|385.1|384.5|384.9|384.3|51
1582022400000|2020-02-18 10:40:00|384.9|384.3|385|384.4|385.1|384.5|384.9|384.3|6
1582022700000|2020-02-18 10:45:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|36
1582023000000|2020-02-18 10:50:00|384.6|384|384.6|384|384.8|384.2|384.4|383.8|69
1582023300000|2020-02-18 10:55:00|384.4|383.8|384.1|383.5|384.4|383.8|384.1|383.5|91
1582023600000|2020-02-18 11:00:00|384|383.4|384.2|383.6|384.3|383.7|384|383.4|23
1582023900000|2020-02-18 11:05:00|384.3|383.7|384.6|384|384.6|384|384.2|383.6|568
1582024200000|2020-02-18 11:10:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|98
1582024500000|2020-02-18 11:15:00|384.6|384|384.6|384|384.6|384|384.6|384|31
1582024800000|2020-02-18 11:20:00|384.8|384.2|384.6|384|384.8|384.2|384.6|384|83
1582025100000|2020-02-18 11:25:00|384.8|384.2|384.6|384|384.8|384.2|384.6|384|93
1582025400000|2020-02-18 11:30:00|384.3|383.7|384.6|384|384.6|384|384.3|383.7|37
1582025700000|2020-02-18 11:35:00|384.5|383.9|384.3|383.7|384.5|383.9|384.3|383.7|87
1582026000000|2020-02-18 11:40:00|384.2|383.6|384.3|383.7|384.3|383.7|384.2|383.6|53
1582026300000|2020-02-18 11:45:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|25
1582026600000|2020-02-18 11:50:00|||||||||16
1582026900000|2020-02-18 11:55:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|174
1582027200000|2020-02-18 12:00:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|150
1582027500000|2020-02-18 12:05:00|383.5|382.9|383.5|382.9|383.6|383|383.3|382.7|119
1582027800000|2020-02-18 12:10:00|383.6|383|383.6|383|383.7|383.1|383.5|382.9|39
1582028100000|2020-02-18 12:15:00|383.5|382.9|383.4|382.8|383.5|382.9|383.3|382.7|78
1582028400000|2020-02-18 12:20:00|383.3|382.7|383.4|382.8|383.5|382.9|383.3|382.7|43
1582028700000|2020-02-18 12:25:00|383.6|383|383.5|382.9|383.6|383|383.4|382.8|10
1582029000000|2020-02-18 12:30:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|4
1582029300000|2020-02-18 12:35:00|383.6|383|384|383.4|384.1|383.5|383.4|382.8|297
1582029600000|2020-02-18 12:40:00|383.8|383.2|384.1|383.5|384.3|383.7|383.8|383.2|180
1582029900000|2020-02-18 12:45:00|383.8|383.2|384|383.4|384.4|383.8|383.6|383|369
1582030200000|2020-02-18 12:50:00|384.1|383.5|384.4|383.8|384.4|383.8|384.1|383.5|131
1582030500000|2020-02-18 12:55:00|384.5|383.9|384.4|383.8|384.5|383.9|384.3|383.7|92
1582030800000|2020-02-18 13:00:00|384.5|383.9|384.1|383.5|384.6|384|384.1|383.5|253
1582031100000|2020-02-18 13:05:00|384|383.4|383.8|383.2|384|383.4|383.6|383|95
1582031400000|2020-02-18 13:10:00|383.6|383|384.1|383.5|384.1|383.5|383.6|383|229
1582031700000|2020-02-18 13:15:00|384|383.4|383.9|383.3|384.1|383.5|383.9|383.3|177
1582032000000|2020-02-18 13:20:00|383.8|383.2|383.1|382.5|383.8|383.2|383.1|382.5|506
1582032300000|2020-02-18 13:25:00|383.2|382.6|383.1|382.5|383.2|382.6|382.9|382.3|124
1582032600000|2020-02-18 13:30:00|382.9|382.3|382.8|382.2|382.9|382.3|382.8|382.2|251
1582032900000|2020-02-18 13:35:00|382.9|382.3|383.1|382.5|383.1|382.5|382.8|382.2|99
1582033200000|2020-02-18 13:40:00|383.2|382.6|383.2|382.6|383.3|382.7|383.1|382.5|145
1582036200000|2020-02-18 14:30:00|382.9|382.3|384.4|383.8|384.9|384.3|382.9|382.3|7796
1582036500000|2020-02-18 14:35:00|384.6|384|384.2|383.6|384.7|384.1|383.9|383.3|3530
1582036800000|2020-02-18 14:40:00|384.3|383.7|385.1|384.5|385.1|384.5|384.2|383.6|2459
1582037100000|2020-02-18 14:45:00|385|384.4|384.8|384.2|385.1|384.5|384.6|384|3635
1582037400000|2020-02-18 14:50:00|385|384.4|384.6|384|385.1|384.5|384.5|383.9|1600
1582037700000|2020-02-18 14:55:00|384.8|384.2|384.6|384|384.8|384.2|384.3|383.7|1701
1582038000000|2020-02-18 15:00:00|384.8|384.2|384.6|384|384.8|384.2|384.6|384|2179
1582038300000|2020-02-18 15:05:00|384.7|384.1|384.8|384.2|384.8|384.2|384.6|384|974
1582038600000|2020-02-18 15:10:00|384.7|384.1|384.6|384|384.8|384.2|384.3|383.7|880
1582038900000|2020-02-18 15:15:00|384.4|383.8|384.3|383.7|384.7|384.1|384.2|383.6|1827
1582039200000|2020-02-18 15:20:00|384.2|383.6|384.2|383.6|384.2|383.6|383.9|383.3|1213
1582039500000|2020-02-18 15:25:00|384.1|383.5|384.1|383.5|384.2|383.6|383.9|383.3|761
1582039800000|2020-02-18 15:30:00|384|383.4|384.3|383.7|384.4|383.8|383.9|383.3|1805
1582040100000|2020-02-18 15:35:00|384.4|383.8|384.8|384.2|384.8|384.2|384.4|383.8|5400
1582040400000|2020-02-18 15:40:00|384.7|384.1|384.8|384.2|384.8|384.2|384.6|384|792
1582040700000|2020-02-18 15:45:00|384.7|384.1|384.7|384.1|384.8|384.2|384.6|384|1011
1582041000000|2020-02-18 15:50:00|384.8|384.2|385.2|384.6|385.2|384.6|384.7|384.1|1519
1582041300000|2020-02-18 15:55:00|385.1|384.5|384.9|384.3|385.2|384.6|384.9|384.3|1178
1582041600000|2020-02-18 16:00:00|385.1|384.5|384.7|384.1|385.2|384.6|384.6|384|1065
1582041900000|2020-02-18 16:05:00|384.9|384.3|385.1|384.5|385.1|384.5|384.9|384.3|2243
1582042200000|2020-02-18 16:10:00|385.2|384.6|384.9|384.3|385.2|384.6|384.9|384.3|641
1582042500000|2020-02-18 16:15:00|385.1|384.5|385.1|384.5|385.2|384.6|384.9|384.3|672
1582042800000|2020-02-18 16:20:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|699
1582043100000|2020-02-18 16:25:00|384.9|384.3|384.9|384.3|385.2|384.6|384.9|384.3|1133
1582043400000|2020-02-18 16:30:00|384.8|384.2|384.7|384.1|384.9|384.3|384.7|384.1|871
1582043700000|2020-02-18 16:35:00|384.8|384.2|384.7|384.1|384.9|384.3|384.7|384.1|875
1582044000000|2020-02-18 16:40:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|513
1582044300000|2020-02-18 16:45:00|384.8|384.2|384.7|384.1|384.8|384.2|384.7|384.1|766
1582044600000|2020-02-18 16:50:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|446
1582044900000|2020-02-18 16:55:00|385.1|384.5|384.9|384.3|385.2|384.6|384.9|384.3|2009
1582045200000|2020-02-18 17:00:00|384.8|384.2|384.9|384.3|384.9|384.3|384.7|384.1|1606
1582045500000|2020-02-18 17:05:00|384.8|384.2|384.8|384.2|384.9|384.3|384.8|384.2|6395
1582045800000|2020-02-18 17:10:00|||||||||1014
1582046100000|2020-02-18 17:15:00|385|384.4|385|384.4|385.1|384.5|384.8|384.2|964
1582046400000|2020-02-18 17:20:00|385.1|384.5|384.8|384.2|385.1|384.5|384.8|384.2|465
1582046700000|2020-02-18 17:25:00|||||||||437
1582047000000|2020-02-18 17:30:00|385.1|384.5|385.1|384.5|385.1|384.5|384.8|384.2|800
1582047300000|2020-02-18 17:35:00|385.3|384.7|385.3|384.7|385.3|384.7|385.1|384.5|1209
1582047600000|2020-02-18 17:40:00|385.2|384.6|385.5|384.9|385.6|385|385.2|384.6|5058
1582047900000|2020-02-18 17:45:00|385.6|385|385.6|385|385.7|385.1|385.6|385|1060
1582048200000|2020-02-18 17:50:00|385.7|385.1|386.1|385.5|386.1|385.5|385.6|385|982
1582048500000|2020-02-18 17:55:00|386.2|385.6|386.2|385.6|386.2|385.6|386|385.4|1745
1582048800000|2020-02-18 18:00:00|386.1|385.5|386.2|385.6|386.2|385.6|386.1|385.5|1025
1582049100000|2020-02-18 18:05:00|386.4|385.8|386.4|385.8|386.4|385.8|386.4|385.8|2555
1582049400000|2020-02-18 18:10:00|386.6|386|386.3|385.7|386.6|386|386.2|385.6|1859
1582049700000|2020-02-18 18:15:00|386.4|385.8|386.2|385.6|386.6|386|386.2|385.6|1621
1582050000000|2020-02-18 18:20:00|386.3|385.7|386.1|385.5|386.3|385.7|386.1|385.5|1270
1582050300000|2020-02-18 18:25:00|386|385.4|386.1|385.5|386.3|385.7|385.8|385.2|1084
1582050600000|2020-02-18 18:30:00|386.3|385.7|386.1|385.5|386.3|385.7|386|385.4|1253
1582050900000|2020-02-18 18:35:00|386|385.4|386|385.4|386.1|385.5|385.8|385.2|1011
1582051200000|2020-02-18 18:40:00|385.8|385.2|386.1|385.5|386.1|385.5|385.8|385.2|648
1582051500000|2020-02-18 18:45:00|386|385.4|386|385.4|386.1|385.5|386|385.4|2218
1582051800000|2020-02-18 18:50:00|386.1|385.5|386.1|385.5|386.1|385.5|386|385.4|810
1582052100000|2020-02-18 18:55:00|386|385.4|386.1|385.5|386.1|385.5|386|385.4|1438
1582052400000|2020-02-18 19:00:00|386|385.4|385.8|385.2|386.1|385.5|385.8|385.2|814
1582052700000|2020-02-18 19:05:00|385.6|385|385.8|385.2|385.8|385.2|385.6|385|1167
1582053000000|2020-02-18 19:10:00|386|385.4|386.5|385.9|386.5|385.9|385.8|385.2|4216
1582053300000|2020-02-18 19:15:00|386.3|385.7|386.1|385.5|386.3|385.7|386|385.4|4860
1582074000000|2020-02-19 01:00:00|385.9|385.3|385.6|385|385.9|385.3|385.6|385|487
1582074300000|2020-02-19 01:05:00|385.7|385.1|385.8|385.2|385.8|385.2|385.6|385|69
1582074600000|2020-02-19 01:10:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|30
1582074900000|2020-02-19 01:15:00|385.9|385.3|386|385.4|386|385.4|385.9|385.3|319
1582075200000|2020-02-19 01:20:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|31
1582075500000|2020-02-19 01:25:00|||||||||39
1582075800000|2020-02-19 01:30:00|385.9|385.3|385.9|385.3|385.9|385.3|385.9|385.3|13
1582076100000|2020-02-19 01:35:00|385.8|385.2|385.8|385.2|385.9|385.3|385.8|385.2|44
1582076400000|2020-02-19 01:40:00|385.9|385.3|385.9|385.3|385.9|385.3|385.9|385.3|3
1582076700000|2020-02-19 01:45:00|385.8|385.2|385.8|385.2|385.9|385.3|385.8|385.2|49
1582077000000|2020-02-19 01:50:00|385.9|385.3|386.1|385.5|386.1|385.5|385.8|385.2|234
1582077300000|2020-02-19 01:55:00|||||||||22
1582077600000|2020-02-19 02:00:00|386.2|385.6|386.2|385.6|386.3|385.7|386.2|385.6|4
1582077900000|2020-02-19 02:05:00|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|16
1582078200000|2020-02-19 02:10:00|386.3|385.7|386.1|385.5|386.3|385.7|386.1|385.5|13
1582078500000|2020-02-19 02:15:00|386.3|385.7|386.3|385.7|386.3|385.7|386.2|385.6|90
1582078800000|2020-02-19 02:20:00|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|31
1582079100000|2020-02-19 02:25:00|386.3|385.7|386.1|385.5|386.3|385.7|386.1|385.5|13
1582079400000|2020-02-19 02:30:00|||||||||11
1582079700000|2020-02-19 02:35:00|386|385.4|386|385.4|386|385.4|386|385.4|19
1582080000000|2020-02-19 02:40:00|||||||||2
1582081200000|2020-02-19 03:00:00|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|36
1582081500000|2020-02-19 03:05:00|386|385.4|386|385.4|386.1|385.5|386|385.4|30
1582081800000|2020-02-19 03:10:00|386.1|385.5|386|385.4|386.1|385.5|386|385.4|33
1582082100000|2020-02-19 03:15:00|||||||||3
1582082400000|2020-02-19 03:20:00|||||||||4
1582082700000|2020-02-19 03:25:00|||||||||3
1582083000000|2020-02-19 03:30:00|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|3
1582083300000|2020-02-19 03:35:00|||||||||21
1582083600000|2020-02-19 03:40:00|||||||||1
1582083900000|2020-02-19 03:45:00|||||||||58
1582084200000|2020-02-19 03:50:00|386|385.4|386.1|385.5|386.1|385.5|386|385.4|1
1582084500000|2020-02-19 03:55:00|||||||||51
1582084800000|2020-02-19 04:00:00|||||||||22
1582085100000|2020-02-19 04:05:00|||||||||14
1582085400000|2020-02-19 04:10:00|||||||||2
1582085700000|2020-02-19 04:15:00|||||||||7
1582086000000|2020-02-19 04:20:00|||||||||8
1582086300000|2020-02-19 04:25:00|||||||||3
1582086600000|2020-02-19 04:30:00|||||||||5
1582086900000|2020-02-19 04:35:00|385.9|385.3|386|385.4|386.1|385.5|385.9|385.3|86
1582087200000|2020-02-19 04:40:00|385.9|385.3|385.8|385.2|386|385.4|385.8|385.2|104
1582087500000|2020-02-19 04:45:00|||||||||3
1582087800000|2020-02-19 04:50:00|||||||||2
1582088100000|2020-02-19 04:55:00|||||||||2
1582088400000|2020-02-19 05:00:00|||||||||3
1582088700000|2020-02-19 05:05:00|||||||||5
1582089000000|2020-02-19 05:10:00|||||||||3
1582089300000|2020-02-19 05:15:00|||||||||2
1582089600000|2020-02-19 05:20:00|||||||||2
1582089900000|2020-02-19 05:25:00|385.6|385|385.8|385.2|385.8|385.2|385.6|385|2
1582090200000|2020-02-19 05:30:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|19
1582091100000|2020-02-19 05:45:00|||||||||1
1582091400000|2020-02-19 05:50:00|||||||||19
1582091700000|2020-02-19 05:55:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|38
1582092000000|2020-02-19 06:00:00|385.9|385.3|386.1|385.5|386.1|385.5|385.8|385.2|41
1582092300000|2020-02-19 06:05:00|385.9|385.3|385.9|385.3|386|385.4|385.9|385.3|1
1582092600000|2020-02-19 06:10:00|||||||||3
1582092900000|2020-02-19 06:15:00|||||||||87
1582093200000|2020-02-19 06:20:00|||||||||4
1582093500000|2020-02-19 06:25:00|386|385.4|385.9|385.3|386|385.4|385.9|385.3|2
1582093800000|2020-02-19 06:30:00|386|385.4|386|385.4|386|385.4|385.9|385.3|3
1582094100000|2020-02-19 06:35:00|386.1|385.5|386|385.4|386.1|385.5|386|385.4|2
1582094400000|2020-02-19 06:40:00|385.9|385.3|386|385.4|386|385.4|385.9|385.3|3
1582094700000|2020-02-19 06:45:00|385.9|385.3|386|385.4|386|385.4|385.9|385.3|2
1582095000000|2020-02-19 06:50:00|385.9|385.3|385.9|385.3|386|385.4|385.9|385.3|1
1582095300000|2020-02-19 06:55:00|||||||||3
1582095600000|2020-02-19 07:00:00|385.8|385.2|385.7|385.1|385.9|385.3|385.7|385.1|201
1582095900000|2020-02-19 07:05:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|17
1582096200000|2020-02-19 07:10:00|||||||||20
1582096500000|2020-02-19 07:15:00|385.8|385.2|385.8|385.2|385.9|385.3|385.8|385.2|34
1582096800000|2020-02-19 07:20:00|385.9|385.3|385.8|385.2|385.9|385.3|385.8|385.2|60
1582097100000|2020-02-19 07:25:00|||||||||6
1582097400000|2020-02-19 07:30:00|||||||||5
1582097700000|2020-02-19 07:35:00|||||||||11
1582098000000|2020-02-19 07:40:00|||||||||4
1582098300000|2020-02-19 07:45:00|||||||||5
1582098600000|2020-02-19 07:50:00|||||||||15
1582098900000|2020-02-19 07:55:00|||||||||4
1582099200000|2020-02-19 08:00:00|385.6|385|385.8|385.2|385.8|385.2|385.6|385|12
1582099500000|2020-02-19 08:05:00|||||||||144
1582099800000|2020-02-19 08:10:00|385.9|385.3|385.9|385.3|385.9|385.3|385.9|385.3|56
1582100100000|2020-02-19 08:15:00|385.8|385.2|385.8|385.2|385.8|385.2|385.6|385|115
1582100400000|2020-02-19 08:20:00|385.7|385.1|385.6|385|385.8|385.2|385.6|385|65
1582100700000|2020-02-19 08:25:00|385.7|385.1|385.8|385.2|385.8|385.2|385.6|385|8
1582101000000|2020-02-19 08:30:00|||||||||4
1582101300000|2020-02-19 08:35:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|7
1582101600000|2020-02-19 08:40:00|||||||||31
1582101900000|2020-02-19 08:45:00|||||||||23
1582102200000|2020-02-19 08:50:00|||||||||5
1582102500000|2020-02-19 08:55:00|||||||||1620
1582102800000|2020-02-19 09:00:00|||||||||38
1582103100000|2020-02-19 09:05:00|||||||||1
1582103400000|2020-02-19 09:10:00|385.4|384.8|385.4|384.8|385.6|385|385.4|384.8|15
1582103700000|2020-02-19 09:15:00|||||||||3
1582104000000|2020-02-19 09:20:00|||||||||110
1582104300000|2020-02-19 09:25:00|385.6|385|385.4|384.8|385.6|385|385.4|384.8|95
1582104600000|2020-02-19 09:30:00|||||||||6
1582104900000|2020-02-19 09:35:00|||||||||1
1582105200000|2020-02-19 09:40:00|||||||||3
1582105500000|2020-02-19 09:45:00|||||||||4
1582105800000|2020-02-19 09:50:00|||||||||17
1582106100000|2020-02-19 09:55:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|34
1582106400000|2020-02-19 10:00:00|385.3|384.7|385.4|384.8|385.4|384.8|385.2|384.6|67
1582106700000|2020-02-19 10:05:00|385.3|384.7|385.1|384.5|385.4|384.8|385.1|384.5|857
1582107000000|2020-02-19 10:10:00|||||||||21
1582107300000|2020-02-19 10:15:00|||||||||2
1582107600000|2020-02-19 10:20:00|385.3|384.7|385.1|384.5|385.3|384.7|385.1|384.5|4
1582107900000|2020-02-19 10:25:00|||||||||3
1582108200000|2020-02-19 10:30:00|||||||||242
1582108800000|2020-02-19 10:40:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|57
1582109100000|2020-02-19 10:45:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|24
1582109400000|2020-02-19 10:50:00|||||||||8
1582110000000|2020-02-19 11:00:00|384.9|384.3|385.1|384.5|385.1|384.5|384.9|384.3|62
1582110300000|2020-02-19 11:05:00|||||||||35
1582110600000|2020-02-19 11:10:00|||||||||7
1582110900000|2020-02-19 11:15:00|||||||||9
1582111200000|2020-02-19 11:20:00|||||||||6
1582111500000|2020-02-19 11:25:00|385.4|384.8|385.4|384.8|385.4|384.8|385.4|384.8|136
1582111800000|2020-02-19 11:30:00|||||||||3
1582112100000|2020-02-19 11:35:00|||||||||6
1582112400000|2020-02-19 11:40:00|||||||||10
1582112700000|2020-02-19 11:45:00|||||||||18
1582113000000|2020-02-19 11:50:00|385.3|384.7|385.4|384.8|385.4|384.8|385.3|384.7|86
1582113600000|2020-02-19 12:00:00|385.5|384.9|385.6|385|385.6|385|385.4|384.8|10
1582113900000|2020-02-19 12:05:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|135
1582114200000|2020-02-19 12:10:00|||||||||108
1582114500000|2020-02-19 12:15:00|||||||||48
1582114800000|2020-02-19 12:20:00|385.4|384.8|384.9|384.3|385.4|384.8|384.9|384.3|295
1582115100000|2020-02-19 12:25:00|385.1|384.5|384.8|384.2|385.1|384.5|384.8|384.2|247
1582115400000|2020-02-19 12:30:00|||||||||78
1582115700000|2020-02-19 12:35:00|384.9|384.3|384.9|384.3|385.1|384.5|384.8|384.2|42
1582116000000|2020-02-19 12:40:00|||||||||13
1582116300000|2020-02-19 12:45:00|384.8|384.2|385.1|384.5|385.1|384.5|384.8|384.2|90
1582116600000|2020-02-19 12:50:00|385|384.4|385.1|384.5|385.1|384.5|384.8|384.2|44
1582116900000|2020-02-19 12:55:00|||||||||15
1582117200000|2020-02-19 13:00:00|385.3|384.7|385.1|384.5|385.3|384.7|385.1|384.5|113
1582117500000|2020-02-19 13:05:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|96
1582117800000|2020-02-19 13:10:00|||||||||11
1582118100000|2020-02-19 13:15:00|384.8|384.2|385.1|384.5|385.1|384.5|384.8|384.2|362
1582118400000|2020-02-19 13:20:00|385|384.4|385.3|384.7|385.3|384.7|385|384.4|184
1582118700000|2020-02-19 13:25:00|385.1|384.5|385.1|384.5|385.4|384.8|385.1|384.5|249
1582119000000|2020-02-19 13:30:00|385.2|384.6|385.1|384.5|385.3|384.7|385.1|384.5|79
1582119300000|2020-02-19 13:35:00|||||||||35
1582119600000|2020-02-19 13:40:00|385.4|384.8|385.1|384.5|385.4|384.8|385.1|384.5|449
1582122600000|2020-02-19 14:30:00|385.4|384.8|385.3|384.7|385.9|385.3|385.1|384.5|2478
1582122900000|2020-02-19 14:35:00|385.1|384.5|383.8|383.2|385.1|384.5|383.8|383.2|3822
1582123200000|2020-02-19 14:40:00|383.6|383|383.1|382.5|383.6|383|383.1|382.5|2464
1582123500000|2020-02-19 14:45:00|382.8|382.2|382.9|382.3|382.9|382.3|382.3|381.7|2817
1582123800000|2020-02-19 14:50:00|383.1|382.5|382.9|382.3|383.1|382.5|382.9|382.3|3378
1582124100000|2020-02-19 14:55:00|383.1|382.5|382.9|382.3|383.1|382.5|382.9|382.3|983
1582124400000|2020-02-19 15:00:00|382.8|382.2|382.8|382.2|382.8|382.2|382.6|382|3891
1582124700000|2020-02-19 15:05:00|382.9|382.3|383.1|382.5|383.1|382.5|382.8|382.2|1213
1582125000000|2020-02-19 15:10:00|382.9|382.3|383.1|382.5|383.1|382.5|382.9|382.3|1047
1582125300000|2020-02-19 15:15:00|383.3|382.7|383.6|383|383.6|383|383.3|382.7|1458
1582125600000|2020-02-19 15:20:00|383.4|382.8|383.4|382.8|383.6|383|383.3|382.7|1047
1582125900000|2020-02-19 15:25:00|383.3|382.7|383.3|382.7|383.6|383|383.3|382.7|1793
1582126200000|2020-02-19 15:30:00|383.5|382.9|383.3|382.7|383.5|382.9|383.3|382.7|630
1582126500000|2020-02-19 15:35:00|383.5|382.9|383.6|383|383.8|383.2|383.4|382.8|12913
1582126800000|2020-02-19 15:40:00|383.5|382.9|383.5|382.9|383.6|383|383.3|382.7|1224
1582127100000|2020-02-19 15:45:00|383.3|382.7|383.3|382.7|383.5|382.9|383.3|382.7|801
1582127400000|2020-02-19 15:50:00|383.5|382.9|383.4|382.8|383.5|382.9|383.3|382.7|1636
1582127700000|2020-02-19 15:55:00|383.3|382.7|383.6|383|383.6|383|383.3|382.7|783
1582128000000|2020-02-19 16:00:00|383.8|383.2|383.3|382.7|383.8|383.2|383.3|382.7|1210
1582128300000|2020-02-19 16:05:00|383.4|382.8|383.8|383.2|383.8|383.2|383.4|382.8|734
1582128600000|2020-02-19 16:10:00|384|383.4|384|383.4|384|383.4|383.8|383.2|984
1582128900000|2020-02-19 16:15:00|383.8|383.2|383.8|383.2|384|383.4|383.8|383.2|807
1582129200000|2020-02-19 16:20:00|384|383.4|384|383.4|384|383.4|383.8|383.2|699
1582129500000|2020-02-19 16:25:00|384.1|383.5|384.1|383.5|384.1|383.5|384|383.4|634
1582129800000|2020-02-19 16:30:00|384|383.4|384|383.4|384.1|383.5|384|383.4|931
1582130100000|2020-02-19 16:35:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|1015
1582130400000|2020-02-19 16:40:00|383.8|383.2|383.8|383.2|383.9|383.3|383.8|383.2|919
1582130700000|2020-02-19 16:45:00|||||||||156
1582131000000|2020-02-19 16:50:00|384|383.4|384.3|383.7|384.3|383.7|384|383.4|1100
1582131300000|2020-02-19 16:55:00|384.1|383.5|384|383.4|384.3|383.7|384|383.4|1277
1582131600000|2020-02-19 17:00:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|486
1582131900000|2020-02-19 17:05:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|385
1582132200000|2020-02-19 17:10:00|||||||||525
1582132500000|2020-02-19 17:15:00|384|383.4|384|383.4|384|383.4|383.8|383.2|551
1582132800000|2020-02-19 17:20:00|||||||||258
1582133100000|2020-02-19 17:25:00|||||||||148
1582133400000|2020-02-19 17:30:00|384.1|383.5|384.3|383.7|384.3|383.7|384.1|383.5|438
1582133700000|2020-02-19 17:35:00|384.2|383.6|384.3|383.7|384.3|383.7|384|383.4|530
1582134000000|2020-02-19 17:40:00|384.5|383.9|384.3|383.7|384.5|383.9|384.3|383.7|694
1582134300000|2020-02-19 17:45:00|384.5|383.9|384.3|383.7|384.5|383.9|384.3|383.7|435
1582134600000|2020-02-19 17:50:00|384.5|383.9|384.3|383.7|384.6|384|384.3|383.7|531
1582134900000|2020-02-19 17:55:00|||||||||1116
1582135200000|2020-02-19 18:00:00|384.1|383.5|384.1|383.5|384.3|383.7|384|383.4|1075
1582135500000|2020-02-19 18:05:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|716
1582135800000|2020-02-19 18:10:00|384.1|383.5|384.1|383.5|384.3|383.7|384|383.4|537
1582136100000|2020-02-19 18:15:00|384.2|383.6|384.3|383.7|384.3|383.7|384.1|383.5|760
1582136400000|2020-02-19 18:20:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|2011
1582136700000|2020-02-19 18:25:00|384.3|383.7|384.5|383.9|384.5|383.9|384.3|383.7|263
1582137000000|2020-02-19 18:30:00|384.3|383.7|384.3|383.7|384.5|383.9|384.3|383.7|258
1582137300000|2020-02-19 18:35:00|384.4|383.8|384.3|383.7|384.5|383.9|384.3|383.7|666
1582137600000|2020-02-19 18:40:00|384.5|383.9|384.5|383.9|384.6|384|384.3|383.7|317
1582137900000|2020-02-19 18:45:00|384.3|383.7|384.3|383.7|384.5|383.9|384.3|383.7|325
1582138200000|2020-02-19 18:50:00|||||||||219
1582138500000|2020-02-19 18:55:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|590
1582138800000|2020-02-19 19:00:00|384.6|384|384.6|384|384.8|384.2|384.6|384|428
1582139100000|2020-02-19 19:05:00|384.7|384.1|384.8|384.2|385|384.4|384.5|383.9|3119
1582139400000|2020-02-19 19:10:00|384.6|384|384.5|383.9|384.8|384.2|384.5|383.9|2382
1582139700000|2020-02-19 19:15:00|384.3|383.7|384.2|383.6|384.3|383.7|384.1|383.5|2922
1582160400000|2020-02-20 01:00:00|384.5|383.9|384.8|384.2|385|384.4|384.5|383.9|297
1582160700000|2020-02-20 01:05:00|||||||||71
1582161000000|2020-02-20 01:10:00|||||||||34
1582161300000|2020-02-20 01:15:00|||||||||18
1582161600000|2020-02-20 01:20:00|385|384.4|384.8|384.2|385|384.4|384.8|384.2|93
1582161900000|2020-02-20 01:25:00|||||||||39
1582162200000|2020-02-20 01:30:00|||||||||27
1582162500000|2020-02-20 01:35:00|||||||||1
1582162800000|2020-02-20 01:40:00|||||||||20
1582163100000|2020-02-20 01:45:00|||||||||3
1582163400000|2020-02-20 01:50:00|||||||||2
1582163700000|2020-02-20 01:55:00|||||||||89
1582164000000|2020-02-20 02:00:00|||||||||24
1582164300000|2020-02-20 02:05:00|||||||||25
1582164600000|2020-02-20 02:10:00|||||||||16
1582165200000|2020-02-20 02:20:00|||||||||943
1582165500000|2020-02-20 02:25:00|||||||||2
1582165800000|2020-02-20 02:30:00|||||||||5
1582166100000|2020-02-20 02:35:00|||||||||154
1582166400000|2020-02-20 02:40:00|384.6|384|384.6|384|384.6|384|384.5|383.9|93
1582166700000|2020-02-20 02:45:00|||||||||40
1582167000000|2020-02-20 02:50:00|||||||||5
1582167300000|2020-02-20 02:55:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|34
1582167600000|2020-02-20 03:00:00|384.6|384|384.6|384|384.6|384|384.5|383.9|41
1582167900000|2020-02-20 03:05:00|||||||||2
1582168200000|2020-02-20 03:10:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|40
1582168500000|2020-02-20 03:15:00|||||||||3
1582168800000|2020-02-20 03:20:00|||||||||4
1582169100000|2020-02-20 03:25:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|9
1582169400000|2020-02-20 03:30:00|||||||||1
1582170900000|2020-02-20 03:55:00|||||||||4
1582171200000|2020-02-20 04:00:00|||||||||2
1582171500000|2020-02-20 04:05:00|||||||||1
1582171800000|2020-02-20 04:10:00|||||||||26
1582172100000|2020-02-20 04:15:00|||||||||1
1582172400000|2020-02-20 04:20:00|||||||||1
1582173600000|2020-02-20 04:40:00|||||||||3
1582173900000|2020-02-20 04:45:00|||||||||102
1582174200000|2020-02-20 04:50:00|||||||||2
1582174500000|2020-02-20 04:55:00|||||||||1
1582174800000|2020-02-20 05:00:00|||||||||3
1582175100000|2020-02-20 05:05:00|||||||||7
1582175400000|2020-02-20 05:10:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|23
1582175700000|2020-02-20 05:15:00|||||||||1
1582176000000|2020-02-20 05:20:00|||||||||3
1582176300000|2020-02-20 05:25:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|3
1582176600000|2020-02-20 05:30:00|384.6|384|384.5|383.9|384.6|384|384.4|383.8|164
1582176900000|2020-02-20 05:35:00|||||||||2
1582177200000|2020-02-20 05:40:00|||||||||3
1582177500000|2020-02-20 05:45:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|45
1582177800000|2020-02-20 05:50:00|||||||||1
1582178100000|2020-02-20 05:55:00|384.6|384|384.6|384|384.7|384.1|384.6|384|30
1582178400000|2020-02-20 06:00:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|8
1582178700000|2020-02-20 06:05:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|0
1582179000000|2020-02-20 06:10:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|26
1582179300000|2020-02-20 06:15:00|384.6|384|384.6|384|384.6|384|384.5|383.9|15
1582179600000|2020-02-20 06:20:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|49
1582180200000|2020-02-20 06:30:00|384.6|384|384.6|384|384.6|384|384.6|384|2
1582181100000|2020-02-20 06:45:00|||||||||1
1582181400000|2020-02-20 06:50:00|||||||||35
1582181700000|2020-02-20 06:55:00|||||||||1
1582182000000|2020-02-20 07:00:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|46
1582182300000|2020-02-20 07:05:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|33
1582182600000|2020-02-20 07:10:00|384.6|384|384.4|383.8|384.6|384|384.4|383.8|10
1582182900000|2020-02-20 07:15:00|||||||||2
1582183200000|2020-02-20 07:20:00|||||||||5
1582183500000|2020-02-20 07:25:00|384.3|383.7|384.3|383.7|384.4|383.8|384.3|383.7|61
1582183800000|2020-02-20 07:30:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|36
1582184100000|2020-02-20 07:35:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|17
1582184400000|2020-02-20 07:40:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|14
1582184700000|2020-02-20 07:45:00|||||||||2
1582185000000|2020-02-20 07:50:00|||||||||13
1582185300000|2020-02-20 07:55:00|||||||||1
1582185600000|2020-02-20 08:00:00|384.3|383.7|384.5|383.9|384.5|383.9|384.3|383.7|82
1582185900000|2020-02-20 08:05:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|75
1582186200000|2020-02-20 08:10:00|384.6|384|384.5|383.9|384.6|384|384.5|383.9|7
1582186500000|2020-02-20 08:15:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|36
1582186800000|2020-02-20 08:20:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|8
1582187100000|2020-02-20 08:25:00|384.1|383.5|384.1|383.5|384.1|383.5|384|383.4|111
1582187400000|2020-02-20 08:30:00|||||||||9
1582187700000|2020-02-20 08:35:00|||||||||222
1582188000000|2020-02-20 08:40:00|||||||||1
1582188300000|2020-02-20 08:45:00|||||||||1
1582188600000|2020-02-20 08:50:00|||||||||124
1582188900000|2020-02-20 08:55:00|||||||||1
1582189200000|2020-02-20 09:00:00|||||||||11
1582189500000|2020-02-20 09:05:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|68
1582189800000|2020-02-20 09:10:00|||||||||5
1582190100000|2020-02-20 09:15:00|||||||||73
1582190400000|2020-02-20 09:20:00|383.6|383|383.6|383|383.6|383|383.6|383|50
1582190700000|2020-02-20 09:25:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|43
1582191000000|2020-02-20 09:30:00|383.6|383|383.9|383.3|383.9|383.3|383.6|383|51
1582191300000|2020-02-20 09:35:00|||||||||2
1582191600000|2020-02-20 09:40:00|383.8|383.2|383.9|383.3|383.9|383.3|383.6|383|148
1582191900000|2020-02-20 09:45:00|383.6|383|383.9|383.3|383.9|383.3|383.6|383|63
1582192200000|2020-02-20 09:50:00|383.7|383.1|383.6|383|383.8|383.2|383.6|383|10
1582192500000|2020-02-20 09:55:00|||||||||30
1582192800000|2020-02-20 10:00:00|383.9|383.3|383.7|383.1|383.9|383.3|383.7|383.1|22
1582193100000|2020-02-20 10:05:00|383.6|383|383.6|383|383.6|383|383.6|383|95
1582193400000|2020-02-20 10:10:00|||||||||19
1582193700000|2020-02-20 10:15:00|||||||||10
1582194000000|2020-02-20 10:20:00|383.9|383.3|383.6|383|383.9|383.3|383.6|383|245
1582194300000|2020-02-20 10:25:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|238
1582194600000|2020-02-20 10:30:00|||||||||12
1582194900000|2020-02-20 10:35:00|||||||||20
1582195200000|2020-02-20 10:40:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|233
1582195500000|2020-02-20 10:45:00|||||||||37
1582195800000|2020-02-20 10:50:00|383.6|383|383.8|383.2|383.9|383.3|383.6|383|68
1582196100000|2020-02-20 10:55:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|25
1582196400000|2020-02-20 11:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|6
1582196700000|2020-02-20 11:05:00|383.9|383.3|383.9|383.3|383.9|383.3|383.6|383|116
1582197000000|2020-02-20 11:10:00|383.8|383.2|383.6|383|383.9|383.3|383.6|383|81
1582197300000|2020-02-20 11:15:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|286
1582197600000|2020-02-20 11:20:00|||||||||22
1582197900000|2020-02-20 11:25:00|||||||||160
1582198200000|2020-02-20 11:30:00|||||||||20
1582198500000|2020-02-20 11:35:00|383.6|383|383.4|382.8|383.6|383|383.4|382.8|65
1582198800000|2020-02-20 11:40:00|||||||||10
1582199100000|2020-02-20 11:45:00|||||||||108
1582199400000|2020-02-20 11:50:00|383.2|382.6|383.1|382.5|383.2|382.6|383.1|382.5|173
1582199700000|2020-02-20 11:55:00|||||||||51
1582200000000|2020-02-20 12:00:00|||||||||21
1582200300000|2020-02-20 12:05:00|||||||||10
1582200600000|2020-02-20 12:10:00|||||||||1
1582200900000|2020-02-20 12:15:00|||||||||2
1582201200000|2020-02-20 12:20:00|||||||||25
1582201500000|2020-02-20 12:25:00|||||||||25
1582201800000|2020-02-20 12:30:00|||||||||35
1582202100000|2020-02-20 12:35:00|||||||||49
1582202400000|2020-02-20 12:40:00|||||||||42
1582202700000|2020-02-20 12:45:00|||||||||27
1582203000000|2020-02-20 12:50:00|||||||||102
1582203300000|2020-02-20 12:55:00|383|382.4|383.1|382.5|383.1|382.5|383|382.4|167
1582203600000|2020-02-20 13:00:00|383|382.4|383.1|382.5|383.1|382.5|383|382.4|117
1582203900000|2020-02-20 13:05:00|||||||||59
1582204200000|2020-02-20 13:10:00|||||||||69
1582204500000|2020-02-20 13:15:00|382.9|382.3|382.9|382.3|383.1|382.5|382.9|382.3|631
1582204800000|2020-02-20 13:20:00|383.1|382.5|383.1|382.5|383.1|382.5|383|382.4|86
1582205100000|2020-02-20 13:25:00|382.9|382.3|383.1|382.5|383.1|382.5|382.9|382.3|73
1582205400000|2020-02-20 13:30:00|382.9|382.3|382.6|382|382.9|382.3|382.6|382|338
1582205700000|2020-02-20 13:35:00|382.7|382.1|382.9|382.3|383.1|382.5|382.6|382|546
1582206000000|2020-02-20 13:40:00|382.6|382|382.6|382|382.6|382|382.4|381.8|370
1582209000000|2020-02-20 14:30:00|382.7|382.1|382.1|381.5|382.9|382.3|381.9|381.3|3366
1582209300000|2020-02-20 14:35:00|382.3|381.7|382.1|381.5|382.4|381.8|382.1|381.5|2442
1582209600000|2020-02-20 14:40:00|382.2|381.6|382.4|381.8|382.4|381.8|382.2|381.6|1320
1582209900000|2020-02-20 14:45:00|382.6|382|382.7|382.1|382.7|382.1|382.4|381.8|560
1582210200000|2020-02-20 14:50:00|382.6|382|382.4|381.8|382.6|382|382.2|381.6|900
1582210500000|2020-02-20 14:55:00|382.2|381.6|382.2|381.6|382.4|381.8|382.2|381.6|510
1582210800000|2020-02-20 15:00:00|382.1|381.5|381.9|381.3|382.2|381.6|381.9|381.3|1081
1582211100000|2020-02-20 15:05:00|382.1|381.5|382.2|381.6|382.4|381.8|382.1|381.5|1666
1582211400000|2020-02-20 15:10:00|||||||||832
1582211700000|2020-02-20 15:15:00|382.4|381.8|382.4|381.8|382.4|381.8|382.2|381.6|637
1582212000000|2020-02-20 15:20:00|382.6|382|382.7|382.1|382.7|382.1|382.4|381.8|972
1582212300000|2020-02-20 15:25:00|382.9|382.3|383|382.4|383.2|382.6|382.9|382.3|8457
1582212600000|2020-02-20 15:30:00|383.1|382.5|383.2|382.6|383.3|382.7|383|382.4|1100
1582212900000|2020-02-20 15:35:00|383.3|382.7|383.2|382.6|383.3|382.7|383|382.4|4723
1582213200000|2020-02-20 15:40:00|383.3|382.7|383.2|382.6|383.3|382.7|383|382.4|3440
1582213500000|2020-02-20 15:45:00|||||||||573
1582213800000|2020-02-20 15:50:00|||||||||823
1582214100000|2020-02-20 15:55:00|||||||||976
1582214400000|2020-02-20 16:00:00|||||||||334
1582214700000|2020-02-20 16:05:00|383|382.4|383.2|382.6|383.2|382.6|382.9|382.3|1230
1582215000000|2020-02-20 16:10:00|383.1|382.5|383|382.4|383.2|382.6|383|382.4|544
1582215300000|2020-02-20 16:15:00|383.2|382.6|383|382.4|383.2|382.6|383|382.4|8266
1582215600000|2020-02-20 16:20:00|383.2|382.6|383.2|382.6|383.2|382.6|383|382.4|3525
1582215900000|2020-02-20 16:25:00|383.3|382.7|383.2|382.6|383.5|382.9|383.2|382.6|4161
1582216200000|2020-02-20 16:30:00|383.3|382.7|383.7|383.1|383.7|383.1|383.3|382.7|2042
1582216500000|2020-02-20 16:35:00|383.6|383|383.5|382.9|383.7|383.1|383.5|382.9|3219
1582216800000|2020-02-20 16:40:00|383.3|382.7|383.2|382.6|383.3|382.7|383.2|382.6|626
1582217100000|2020-02-20 16:45:00|383.3|382.7|383.5|382.9|383.5|382.9|383.2|382.6|962
1582217400000|2020-02-20 16:50:00|383.7|383.1|383.5|382.9|383.7|383.1|383.5|382.9|534
1582217700000|2020-02-20 16:55:00|383.7|383.1|383.7|383.1|383.7|383.1|383.5|382.9|1486
1582218000000|2020-02-20 17:00:00|383.9|383.3|383.4|382.8|383.9|383.3|383.4|382.8|1100
1582218300000|2020-02-20 17:05:00|383.5|382.9|383.2|382.6|383.5|382.9|383.2|382.6|599
1582218600000|2020-02-20 17:10:00|383.4|382.8|383.2|382.6|383.4|382.8|383.2|382.6|374
1582218900000|2020-02-20 17:15:00|||||||||553
1582219200000|2020-02-20 17:20:00|383|382.4|382.7|382.1|383|382.4|382.5|381.9|569
1582219500000|2020-02-20 17:25:00|382.6|382|382.5|381.9|382.7|382.1|382.5|381.9|297
1582219800000|2020-02-20 17:30:00|382.7|382.1|382.7|382.1|382.7|382.1|382.5|381.9|1007
1582220100000|2020-02-20 17:35:00|||||||||710
1582220400000|2020-02-20 17:40:00|382.6|382|382.5|381.9|382.7|382.1|382.5|381.9|211
1582220700000|2020-02-20 17:45:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|1057
1582221000000|2020-02-20 17:50:00|||||||||321
1582221300000|2020-02-20 17:55:00|||||||||421
1582221600000|2020-02-20 18:00:00|||||||||763
1582221900000|2020-02-20 18:05:00|382.6|382|382.5|381.9|382.7|382.1|382.5|381.9|1096
1582222200000|2020-02-20 18:10:00|||||||||472
1582222500000|2020-02-20 18:15:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|493
1582222800000|2020-02-20 18:20:00|||||||||249
1582223100000|2020-02-20 18:25:00|382.3|381.7|382.2|381.6|382.5|381.9|382.2|381.6|1022
1582223400000|2020-02-20 18:30:00|||||||||198
1582223700000|2020-02-20 18:35:00|||||||||263
1582224000000|2020-02-20 18:40:00|382|381.4|382|381.4|382|381.4|381.9|381.3|1048
1582224300000|2020-02-20 18:45:00|382.1|381.5|382|381.4|382.2|381.6|382|381.4|560
1582224600000|2020-02-20 18:50:00|382.2|381.6|382.2|381.6|382.2|381.6|382|381.4|1317
1582224900000|2020-02-20 18:55:00|382|381.4|382.2|381.6|382.2|381.6|382|381.4|637
1582225200000|2020-02-20 19:00:00|382.5|381.9|382.2|381.6|382.5|381.9|382.2|381.6|368
1582225500000|2020-02-20 19:05:00|382.3|381.7|382.5|381.9|382.5|381.9|382.2|381.6|823
1582225800000|2020-02-20 19:10:00|382.4|381.8|382.2|381.6|382.4|381.8|381.7|381.1|3849
1582226100000|2020-02-20 19:15:00|381.9|381.3|381.9|381.3|382|381.4|381.7|381.1|3302
1582246800000|2020-02-21 01:00:00|381.7|381.1|381.9|381.3|382|381.4|381.7|381.1|466
1582247100000|2020-02-21 01:05:00|382|381.4|382|381.4|382|381.4|382|381.4|63
1582247400000|2020-02-21 01:10:00|||||||||10
1582247700000|2020-02-21 01:15:00|||||||||1
1582248000000|2020-02-21 01:20:00|||||||||4
1582248300000|2020-02-21 01:25:00|||||||||20
1582248600000|2020-02-21 01:30:00|||||||||3
1582248900000|2020-02-21 01:35:00|||||||||2
1582249200000|2020-02-21 01:40:00|||||||||17
1582249500000|2020-02-21 01:45:00|||||||||27
1582249800000|2020-02-21 01:50:00|||||||||12
1582250100000|2020-02-21 01:55:00|||||||||1
1582250400000|2020-02-21 02:00:00|||||||||29
1582250700000|2020-02-21 02:05:00|||||||||4
1582251000000|2020-02-21 02:10:00|||||||||14
1582251300000|2020-02-21 02:15:00|||||||||16
1582251600000|2020-02-21 02:20:00|||||||||1
1582251900000|2020-02-21 02:25:00|||||||||10
1582252500000|2020-02-21 02:35:00|||||||||21
1582252800000|2020-02-21 02:40:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|27
1582253100000|2020-02-21 02:45:00|382.1|381.5|382.1|381.5|382.2|381.6|382|381.4|13
1582253400000|2020-02-21 02:50:00|382|381.4|382.1|381.5|382.1|381.5|382|381.4|3
1582253700000|2020-02-21 02:55:00|382|381.4|382|381.4|382.1|381.5|382|381.4|1
1582254000000|2020-02-21 03:00:00|382.1|381.5|382.1|381.5|382.2|381.6|382|381.4|4
1582254300000|2020-02-21 03:05:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|25
1582254600000|2020-02-21 03:10:00|||||||||6
1582254900000|2020-02-21 03:15:00|||||||||2
1582255200000|2020-02-21 03:20:00|||||||||6
1582255500000|2020-02-21 03:25:00|||||||||1
1582255800000|2020-02-21 03:30:00|||||||||12
1582256100000|2020-02-21 03:35:00|||||||||2
1582256400000|2020-02-21 03:40:00|||||||||4
1582256700000|2020-02-21 03:45:00|||||||||6
1582257000000|2020-02-21 03:50:00|||||||||6
1582257300000|2020-02-21 03:55:00|382|381.4|382|381.4|382|381.4|382|381.4|22
1582257600000|2020-02-21 04:00:00|382.1|381.5|382.2|381.6|382.3|381.7|382|381.4|46
1582257900000|2020-02-21 04:05:00|382.1|381.5|382.3|381.7|382.3|381.7|382.1|381.5|20
1582258200000|2020-02-21 04:10:00|||||||||64
1582258500000|2020-02-21 04:15:00|||||||||8
1582258800000|2020-02-21 04:20:00|||||||||6
1582259100000|2020-02-21 04:25:00|||||||||9
1582259400000|2020-02-21 04:30:00|||||||||8
1582259700000|2020-02-21 04:35:00|||||||||5
1582260000000|2020-02-21 04:40:00|382.2|381.6|382.3|381.7|382.3|381.7|382.2|381.6|34
1582260300000|2020-02-21 04:45:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|6
1582260600000|2020-02-21 04:50:00|382.3|381.7|382.1|381.5|382.3|381.7|382.1|381.5|32
1582260900000|2020-02-21 04:55:00|382|381.4|382|381.4|382.2|381.6|382|381.4|3
1582261200000|2020-02-21 05:00:00|382.2|381.6|382.3|381.7|382.3|381.7|382.1|381.5|163
1582261500000|2020-02-21 05:05:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|64
1582261800000|2020-02-21 05:10:00|382|381.4|382|381.4|382|381.4|382|381.4|36
1582262100000|2020-02-21 05:15:00|||||||||3
1582262400000|2020-02-21 05:20:00|||||||||12
1582262700000|2020-02-21 05:25:00|382.2|381.6|382|381.4|382.3|381.7|382|381.4|42
1582263000000|2020-02-21 05:30:00|382.1|381.5|382.3|381.7|382.3|381.7|382|381.4|4
1582263300000|2020-02-21 05:35:00|382.2|381.6|382|381.4|382.2|381.6|382|381.4|2
1582263900000|2020-02-21 05:45:00|||||||||1
1582264200000|2020-02-21 05:50:00|||||||||12
1582264500000|2020-02-21 05:55:00|||||||||4
1582265400000|2020-02-21 06:10:00|381.8|381.2|382|381.4|382|381.4|381.8|381.2|217
1582265700000|2020-02-21 06:15:00|381.9|381.3|381.9|381.3|382|381.4|381.9|381.3|11
1582266000000|2020-02-21 06:20:00|382|381.4|381.9|381.3|382|381.4|381.9|381.3|12
1582266300000|2020-02-21 06:25:00|381.8|381.2|381.9|381.3|381.9|381.3|381.8|381.2|6
1582266600000|2020-02-21 06:30:00|382|381.4|382|381.4|382|381.4|381.8|381.2|42
1582266900000|2020-02-21 06:35:00|381.9|381.3|381.9|381.3|382|381.4|381.9|381.3|42
1582267200000|2020-02-21 06:40:00|382|381.4|381.9|381.3|382|381.4|381.8|381.2|37
1582267500000|2020-02-21 06:45:00|382|381.4|382|381.4|382|381.4|381.9|381.3|23
1582267800000|2020-02-21 06:50:00|381.9|381.3|381.9|381.3|382|381.4|381.9|381.3|3
1582268100000|2020-02-21 06:55:00|382|381.4|381.9|381.3|382|381.4|381.8|381.2|3
1582268400000|2020-02-21 07:00:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|3
1582268700000|2020-02-21 07:05:00|||||||||43
1582269000000|2020-02-21 07:10:00|||||||||1
1582269300000|2020-02-21 07:15:00|||||||||1
1582269600000|2020-02-21 07:20:00|||||||||6
1582269900000|2020-02-21 07:25:00|||||||||4
1582270200000|2020-02-21 07:30:00|||||||||1602
1582270500000|2020-02-21 07:35:00|||||||||2
1582270800000|2020-02-21 07:40:00|||||||||12
1582271100000|2020-02-21 07:45:00|||||||||16
1582271400000|2020-02-21 07:50:00|||||||||67
1582271700000|2020-02-21 07:55:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|122
1582272000000|2020-02-21 08:00:00|||||||||13
1582272300000|2020-02-21 08:05:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|100
1582272600000|2020-02-21 08:10:00|||||||||3
1582272900000|2020-02-21 08:15:00|||||||||5
1582273200000|2020-02-21 08:20:00|||||||||21
1582273500000|2020-02-21 08:25:00|381.5|380.9|381.8|381.2|381.8|381.2|381.5|380.9|59
1582273800000|2020-02-21 08:30:00|||||||||5
1582274100000|2020-02-21 08:35:00|||||||||1
1582274400000|2020-02-21 08:40:00|||||||||1
1582275000000|2020-02-21 08:50:00|382|381.4|381.8|381.2|382|381.4|381.8|381.2|232
1582275300000|2020-02-21 08:55:00|||||||||833
1582275600000|2020-02-21 09:00:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|33
1582275900000|2020-02-21 09:05:00|||||||||6
1582276200000|2020-02-21 09:10:00|||||||||2
1582276500000|2020-02-21 09:15:00|||||||||6
1582276800000|2020-02-21 09:20:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|30
1582277100000|2020-02-21 09:25:00|||||||||11
1582277400000|2020-02-21 09:30:00|||||||||3
1582278000000|2020-02-21 09:40:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|90
1582278300000|2020-02-21 09:45:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|22
1582278600000|2020-02-21 09:50:00|||||||||3
1582278900000|2020-02-21 09:55:00|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|390
1582279200000|2020-02-21 10:00:00|381.6|381|381.6|381|381.7|381.1|381.5|380.9|686
1582279500000|2020-02-21 10:05:00|381.5|380.9|381.7|381.1|381.7|381.1|381.5|380.9|1336
1582279800000|2020-02-21 10:10:00|381.6|381|381.7|381.1|381.7|381.1|381.6|381|0
1582280100000|2020-02-21 10:15:00|381.5|380.9|381.5|380.9|381.7|381.1|381.5|380.9|2
1582280400000|2020-02-21 10:20:00|||||||||5
1582281600000|2020-02-21 10:40:00|||||||||154
1582281900000|2020-02-21 10:45:00|381.7|381.1|382.2|381.6|382.2|381.6|381.5|380.9|204
1582282200000|2020-02-21 10:50:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|66
1582282500000|2020-02-21 10:55:00|||||||||23
1582283100000|2020-02-21 11:05:00|382|381.4|382|381.4|382|381.4|382|381.4|106
1582283400000|2020-02-21 11:10:00|381.8|381.2|382|381.4|382|381.4|381.8|381.2|131
1582283700000|2020-02-21 11:15:00|381.8|381.2|381.8|381.2|381.9|381.3|381.8|381.2|65
1582284000000|2020-02-21 11:20:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|57
1582284300000|2020-02-21 11:25:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|18
1582284900000|2020-02-21 11:35:00|||||||||2
1582285200000|2020-02-21 11:40:00|||||||||222
1582285500000|2020-02-21 11:45:00|381.9|381.3|381.9|381.3|382|381.4|381.8|381.2|12
1582285800000|2020-02-21 11:50:00|381.8|381.2|381.8|381.2|382|381.4|381.8|381.2|34
1582286400000|2020-02-21 12:00:00|||||||||50
1582286700000|2020-02-21 12:05:00|382|381.4|382|381.4|382|381.4|382|381.4|43
1582287000000|2020-02-21 12:10:00|382.2|381.6|382.3|381.7|382.3|381.7|382|381.4|76
1582287300000|2020-02-21 12:15:00|382.1|381.5|382.3|381.7|382.3|381.7|382|381.4|91
1582287600000|2020-02-21 12:20:00|382.2|381.6|381.8|381.2|382.2|381.6|381.8|381.2|41
1582287900000|2020-02-21 12:25:00|382|381.4|381.9|381.3|382|381.4|381.8|381.2|47
1582288200000|2020-02-21 12:30:00|382|381.4|382|381.4|382|381.4|381.8|381.2|65
1582288500000|2020-02-21 12:35:00|382.3|381.7|382.3|381.7|382.5|381.9|382.3|381.7|401
1582288800000|2020-02-21 12:40:00|382.4|381.8|382.5|381.9|382.5|381.9|382.3|381.7|74
1582289100000|2020-02-21 12:45:00|382.3|381.7|382.4|381.8|382.5|381.9|382.3|381.7|63
1582289400000|2020-02-21 12:50:00|382.5|381.9|382.7|382.1|382.7|382.1|382.5|381.9|90
1582289700000|2020-02-21 12:55:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|936
1582290000000|2020-02-21 13:00:00|382.6|382|383.1|382.5|383.3|382.7|382.5|381.9|498
1582290300000|2020-02-21 13:05:00|383.2|382.6|383|382.4|383.3|382.7|383|382.4|121
1582290600000|2020-02-21 13:10:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|83
1582290900000|2020-02-21 13:15:00|383.3|382.7|383.5|382.9|383.5|382.9|383.3|382.7|400
1582291200000|2020-02-21 13:20:00|383.3|382.7|383.2|382.6|383.5|382.9|383.2|382.6|230
1582291500000|2020-02-21 13:25:00|383.3|382.7|383.2|382.6|383.3|382.7|382.8|382.2|452
1582291800000|2020-02-21 13:30:00|383.1|382.5|383|382.4|383.2|382.6|382.8|382.2|331
1582292100000|2020-02-21 13:35:00|383.3|382.7|383|382.4|383.3|382.7|383|382.4|126
1582292400000|2020-02-21 13:40:00|383.3|382.7|382.8|382.2|383.3|382.7|382.8|382.2|486
1582295400000|2020-02-21 14:30:00|382.7|382.1|383|382.4|383.3|382.7|382.7|382.1|4423
1582295700000|2020-02-21 14:35:00|382.8|382.2|382.5|381.9|383|382.4|382.5|381.9|900
1582296000000|2020-02-21 14:40:00|382.4|381.8|382.3|381.7|383|382.4|382.3|381.7|8269
1582296300000|2020-02-21 14:45:00|382.5|381.9|382.8|382.2|382.8|382.2|382.3|381.7|803
1582296600000|2020-02-21 14:50:00|382.9|382.3|382.8|382.2|383|382.4|382.7|382.1|591
1582296900000|2020-02-21 14:55:00|383|382.4|383|382.4|383|382.4|382.8|382.2|3303
1582297200000|2020-02-21 15:00:00|383.1|382.5|383|382.4|383.6|383|383|382.4|2757
1582297500000|2020-02-21 15:05:00|383.1|382.5|382.8|382.2|383.3|382.7|382.5|381.9|1279
1582297800000|2020-02-21 15:10:00|382.6|382|382.6|382|382.8|382.2|382.6|382|1500
1582298100000|2020-02-21 15:15:00|382.5|381.9|382.6|382|382.7|382.1|382.4|381.8|1585
1582298400000|2020-02-21 15:20:00|382.8|382.2|382.4|381.8|382.8|382.2|382.4|381.8|803
1582298700000|2020-02-21 15:25:00|382.3|381.7|382.1|381.5|382.3|381.7|381.8|381.2|1442
1582299000000|2020-02-21 15:30:00|382.2|381.6|382|381.4|382.3|381.7|381.9|381.3|1139
1582299300000|2020-02-21 15:35:00|382.1|381.5|382.1|381.5|382.1|381.5|381.9|381.3|701
1582299600000|2020-02-21 15:40:00|||||||||596
1582299900000|2020-02-21 15:45:00|||||||||984
1582300200000|2020-02-21 15:50:00|381.9|381.3|382|381.4|382.1|381.5|381.8|381.2|449
1582300500000|2020-02-21 15:55:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|3449
1582300800000|2020-02-21 16:00:00|||||||||974
1582301100000|2020-02-21 16:05:00|382|381.4|381.8|381.2|382|381.4|381.6|381|852
1582301400000|2020-02-21 16:10:00|381.6|381|381.6|381|381.8|381.2|381.5|380.9|1153
1582301700000|2020-02-21 16:15:00|381.7|381.1|381.8|381.2|381.8|381.2|381.6|381|811
1582302000000|2020-02-21 16:20:00|381.6|381|381.6|381|381.6|381|381.5|380.9|745
1582302300000|2020-02-21 16:25:00|381.5|380.9|381.3|380.7|381.5|380.9|381.3|380.7|1083
1582302600000|2020-02-21 16:30:00|381.1|380.5|380.6|380|381.3|380.7|380.5|379.9|2321
1582302900000|2020-02-21 16:35:00|380.5|379.9|379.8|379.2|380.6|380|379.6|379|4258
1582303200000|2020-02-21 16:40:00|379.7|379.1|379.6|379|379.8|379.2|379.6|379|3354
1582303500000|2020-02-21 16:45:00|379.8|379.2|379.8|379.2|379.8|379.2|379.6|379|1008
1582303800000|2020-02-21 16:50:00|379.6|379|379.6|379|379.7|379.1|379.6|379|1156
1582304100000|2020-02-21 16:55:00|379.8|379.2|379.8|379.2|380|379.4|379.6|379|652
1582304400000|2020-02-21 17:00:00|380|379.4|380.1|379.5|380.1|379.5|380|379.4|503
1582304700000|2020-02-21 17:05:00|380|379.4|379.8|379.2|380|379.4|379.8|379.2|530
1582305000000|2020-02-21 17:10:00|380|379.4|380|379.4|380.1|379.5|379.8|379.2|703
1582305300000|2020-02-21 17:15:00|379.8|379.2|379.8|379.2|379.8|379.2|379.8|379.2|503
1582305600000|2020-02-21 17:20:00|379.9|379.3|380|379.4|380|379.4|379.8|379.2|333
1582305900000|2020-02-21 17:25:00|379.8|379.2|380.1|379.5|380.1|379.5|379.8|379.2|1224
1582306200000|2020-02-21 17:30:00|380|379.4|380.1|379.5|380.1|379.5|380|379.4|414
1582306500000|2020-02-21 17:35:00|380|379.4|380.1|379.5|380.1|379.5|380|379.4|738
1582306800000|2020-02-21 17:40:00|380|379.4|380|379.4|380|379.4|380|379.4|347
1582307100000|2020-02-21 17:45:00|380.1|379.5|380|379.4|380.1|379.5|380|379.4|616
1582307400000|2020-02-21 17:50:00|380.1|379.5|380.1|379.5|380.1|379.5|380.1|379.5|466
1582307700000|2020-02-21 17:55:00|380|379.4|380.1|379.5|380.1|379.5|380|379.4|601
1582308000000|2020-02-21 18:00:00|380.3|379.7|380.3|379.7|380.3|379.7|380.1|379.5|981
1582308300000|2020-02-21 18:05:00|||||||||301
1582308600000|2020-02-21 18:10:00|380.1|379.5|380|379.4|380.3|379.7|380|379.4|523
1582308900000|2020-02-21 18:15:00|379.8|379.2|380|379.4|380|379.4|379.8|379.2|238
1582309200000|2020-02-21 18:20:00|380.1|379.5|380|379.4|380.1|379.5|380|379.4|526
1582309500000|2020-02-21 18:25:00|379.8|379.2|379.8|379.2|380|379.4|379.8|379.2|1040
1582309800000|2020-02-21 18:30:00|380|379.4|380|379.4|380.1|379.5|380|379.4|839
1582310100000|2020-02-21 18:35:00|379.9|379.3|379.8|379.2|380|379.4|379.8|379.2|544
1582310400000|2020-02-21 18:40:00|379.9|379.3|380|379.4|380|379.4|379.8|379.2|341
1582310700000|2020-02-21 18:45:00|379.8|379.2|379.8|379.2|379.8|379.2|379.8|379.2|248
1582311000000|2020-02-21 18:50:00|379.9|379.3|379.8|379.2|380|379.4|379.8|379.2|451
1582311300000|2020-02-21 18:55:00|380|379.4|380|379.4|380.1|379.5|379.9|379.3|1285
1582311600000|2020-02-21 19:00:00|379.9|379.3|379.8|379.2|380|379.4|379.8|379.2|1080
1582311900000|2020-02-21 19:05:00|380|379.4|380|379.4|380|379.4|379.8|379.2|698
1582312200000|2020-02-21 19:10:00|379.9|379.3|380.1|379.5|380.1|379.5|379.8|379.2|5858
1582312500000|2020-02-21 19:15:00|380|379.4|379.6|379|380.1|379.5|379.6|379|5732
1582506000000|2020-02-24 01:00:00|379.4|378.8|378.7|378.1|379.4|378.8|378.4|377.8|1625
1582506300000|2020-02-24 01:05:00|378.6|378|378.5|377.9|378.7|378.1|378.4|377.8|1062
1582506600000|2020-02-24 01:10:00|378.2|377.6|378.2|377.6|378.2|377.6|378.2|377.6|311
1582506900000|2020-02-24 01:15:00|||||||||91
1582507200000|2020-02-24 01:20:00|378|377.4|377.7|377.1|378|377.4|377.7|377.1|1209
1582507500000|2020-02-24 01:25:00|||||||||327
1582507800000|2020-02-24 01:30:00|377.8|377.2|377.9|377.3|378|377.4|377.7|377.1|59
1582508100000|2020-02-24 01:35:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|54
1582508400000|2020-02-24 01:40:00|||||||||11
1582508700000|2020-02-24 01:45:00|377.9|377.3|377.8|377.2|377.9|377.3|377.7|377.1|12
1582509000000|2020-02-24 01:50:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|51
1582509300000|2020-02-24 01:55:00|||||||||5
1582509600000|2020-02-24 02:00:00|||||||||34
1582510200000|2020-02-24 02:10:00|||||||||57
1582510500000|2020-02-24 02:15:00|||||||||13
1582511100000|2020-02-24 02:25:00|||||||||29
1582511400000|2020-02-24 02:30:00|378|377.4|378|377.4|378|377.4|378|377.4|41
1582511700000|2020-02-24 02:35:00|378.2|377.6|378.2|377.6|378.4|377.8|378.2|377.6|11
1582512000000|2020-02-24 02:40:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|3
1582512300000|2020-02-24 02:45:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|2
1582512600000|2020-02-24 02:50:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|30
1582512900000|2020-02-24 02:55:00|||||||||2
1582513200000|2020-02-24 03:00:00|||||||||28
1582513500000|2020-02-24 03:05:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|14
1582513800000|2020-02-24 03:10:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|108
1582514100000|2020-02-24 03:15:00|||||||||11
1582514400000|2020-02-24 03:20:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|0
1582514700000|2020-02-24 03:25:00|||||||||5
1582515000000|2020-02-24 03:30:00|||||||||6
1582515300000|2020-02-24 03:35:00|||||||||4
1582515900000|2020-02-24 03:45:00|||||||||33
1582516200000|2020-02-24 03:50:00|||||||||5
1582516800000|2020-02-24 04:00:00|||||||||5
1582517400000|2020-02-24 04:10:00|||||||||7
1582518000000|2020-02-24 04:20:00|||||||||6
1582519200000|2020-02-24 04:40:00|||||||||3
1582519500000|2020-02-24 04:45:00|||||||||2
1582519800000|2020-02-24 04:50:00|||||||||5
1582521000000|2020-02-24 05:10:00|||||||||6
1582521300000|2020-02-24 05:15:00|||||||||101
1582522200000|2020-02-24 05:30:00|||||||||2
1582522800000|2020-02-24 05:40:00|||||||||6
1582524000000|2020-02-24 06:00:00|378|377.4|377.9|377.3|378|377.4|377.9|377.3|158
1582524300000|2020-02-24 06:05:00|||||||||1
1582524900000|2020-02-24 06:15:00|||||||||1
1582525200000|2020-02-24 06:20:00|||||||||2
1582525500000|2020-02-24 06:25:00|||||||||19
1582525800000|2020-02-24 06:30:00|||||||||4
1582526100000|2020-02-24 06:35:00|||||||||4
1582526400000|2020-02-24 06:40:00|||||||||1
1582526700000|2020-02-24 06:45:00|||||||||48
1582527000000|2020-02-24 06:50:00|378|377.4|378|377.4|378|377.4|377.8|377.2|3
1582527300000|2020-02-24 06:55:00|||||||||8
1582527600000|2020-02-24 07:00:00|||||||||23
1582527900000|2020-02-24 07:05:00|||||||||2
1582528200000|2020-02-24 07:10:00|377.7|377.1|377.7|377.1|378|377.4|377.7|377.1|6
1582529100000|2020-02-24 07:25:00|||||||||23
1582529400000|2020-02-24 07:30:00|||||||||14
1582529700000|2020-02-24 07:35:00|||||||||12
1582530000000|2020-02-24 07:40:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|399
1582530300000|2020-02-24 07:45:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|48
1582530600000|2020-02-24 07:50:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|14
1582530900000|2020-02-24 07:55:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|66
1582531200000|2020-02-24 08:00:00|||||||||74
1582531500000|2020-02-24 08:05:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|70
1582531800000|2020-02-24 08:10:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|81
1582532100000|2020-02-24 08:15:00|||||||||11
1582532400000|2020-02-24 08:20:00|377.8|377.2|377.8|377.2|377.8|377.2|377.7|377.1|6
1582532700000|2020-02-24 08:25:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|17
1582533000000|2020-02-24 08:30:00|377.3|376.7|377|376.4|377.3|376.7|376.8|376.2|410
1582533300000|2020-02-24 08:35:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|61
1582533600000|2020-02-24 08:40:00|||||||||1
1582533900000|2020-02-24 08:45:00|||||||||195
1582534200000|2020-02-24 08:50:00|377.2|376.6|377.3|376.7|377.3|376.7|377.1|376.5|1587
1582534500000|2020-02-24 08:55:00|377|376.4|377|376.4|377.2|376.6|377|376.4|134
1582534800000|2020-02-24 09:00:00|377.1|376.5|377|376.4|377.1|376.5|377|376.4|104
1582535100000|2020-02-24 09:05:00|||||||||184
1582535400000|2020-02-24 09:10:00|||||||||116
1582535700000|2020-02-24 09:15:00|376.7|376.1|376.7|376.1|376.8|376.2|376.5|375.9|439
1582536000000|2020-02-24 09:20:00|376.6|376|376.5|375.9|376.7|376.1|376.5|375.9|159
1582536300000|2020-02-24 09:25:00|376.3|375.7|376.3|375.7|376.3|375.7|376.3|375.7|78
1582536600000|2020-02-24 09:30:00|376.5|375.9|376.3|375.7|376.5|375.9|376.3|375.7|94
1582536900000|2020-02-24 09:35:00|376.5|375.9|376.3|375.7|376.5|375.9|376.3|375.7|5
1582537200000|2020-02-24 09:40:00|376.4|375.8|376.2|375.6|376.5|375.9|376.2|375.6|359
1582537500000|2020-02-24 09:45:00|375.8|375.2|376|375.4|376|375.4|375.7|375.1|198
1582537800000|2020-02-24 09:50:00|375.8|375.2|375.8|375.2|376|375.4|375.7|375.1|35
1582538100000|2020-02-24 09:55:00|||||||||93
1582538400000|2020-02-24 10:00:00|376|375.4|376.1|375.5|376.2|375.6|376|375.4|90
1582538700000|2020-02-24 10:05:00|376|375.4|376.5|375.9|376.5|375.9|376|375.4|300
1582539000000|2020-02-24 10:10:00|376.3|375.7|377|376.4|377|376.4|376.3|375.7|75
1582539300000|2020-02-24 10:15:00|376.8|376.2|377|376.4|377|376.4|376.7|376.1|11
1582539600000|2020-02-24 10:20:00|377.1|376.5|377|376.4|377.2|376.6|377|376.4|59
1582539900000|2020-02-24 10:25:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|197
1582540200000|2020-02-24 10:30:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|66
1582540500000|2020-02-24 10:35:00|377.7|377.1|377.7|377.1|378|377.4|377.5|376.9|73
1582540800000|2020-02-24 10:40:00|377.5|376.9|378|377.4|378|377.4|377.5|376.9|42
1582541100000|2020-02-24 10:45:00|377.8|377.2|378|377.4|378|377.4|377.8|377.2|25
1582541400000|2020-02-24 10:50:00|377.8|377.2|377.3|376.7|377.8|377.2|377.3|376.7|35
1582541700000|2020-02-24 10:55:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|153
1582542000000|2020-02-24 11:00:00|377.8|377.2|377.5|376.9|378|377.4|377.5|376.9|415
1582542300000|2020-02-24 11:05:00|377.3|376.7|377|376.4|377.3|376.7|376.8|376.2|71
1582542600000|2020-02-24 11:10:00|376.8|376.2|376.5|375.9|377|376.4|376.5|375.9|184
1582542900000|2020-02-24 11:15:00|376.8|376.2|377|376.4|377|376.4|376.8|376.2|145
1582543200000|2020-02-24 11:20:00|376.9|376.3|377.2|376.6|377.2|376.6|376.9|376.3|19
1582543500000|2020-02-24 11:25:00|377|376.4|377.1|376.5|377.2|376.6|377|376.4|2
1582543800000|2020-02-24 11:30:00|377.2|376.6|377.2|376.6|377.2|376.6|377|376.4|341
1582544100000|2020-02-24 11:35:00|377|376.4|377|376.4|377.2|376.6|377|376.4|70
1582544400000|2020-02-24 11:40:00|377.2|376.6|377.5|376.9|377.5|376.9|377.2|376.6|76
1582544700000|2020-02-24 11:45:00|377.2|376.6|377|376.4|377.3|376.7|377|376.4|8
1582545000000|2020-02-24 11:50:00|377.1|376.5|376.7|376.1|377.1|376.5|376.5|375.9|258
1582545900000|2020-02-24 12:05:00|377|376.4|377|376.4|377|376.4|377|376.4|25
1582546200000|2020-02-24 12:10:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|92
1582546500000|2020-02-24 12:15:00|||||||||6
1582546800000|2020-02-24 12:20:00|377.1|376.5|377.2|376.6|377.2|376.6|377|376.4|23
1582547100000|2020-02-24 12:25:00|377|376.4|377|376.4|377|376.4|377|376.4|113
1582547400000|2020-02-24 12:30:00|377.2|376.6|377|376.4|377.2|376.6|377|376.4|156
1582547700000|2020-02-24 12:35:00|377.2|376.6|377.5|376.9|377.5|376.9|377.1|376.5|102
1582548000000|2020-02-24 12:40:00|377.3|376.7|377.3|376.7|377.5|376.9|377.3|376.7|92
1582548300000|2020-02-24 12:45:00|377.2|376.6|377.2|376.6|377.2|376.6|376.5|375.9|167
1582548600000|2020-02-24 12:50:00|377|376.4|376.7|376.1|377.2|376.6|376.7|376.1|32
1582548900000|2020-02-24 12:55:00|376.5|375.9|377|376.4|377|376.4|376.5|375.9|435
1582549200000|2020-02-24 13:00:00|376.9|376.3|377|376.4|377|376.4|376.7|376.1|46
1582549500000|2020-02-24 13:05:00|376.8|376.2|377.2|376.6|377.2|376.6|376.8|376.2|60
1582549800000|2020-02-24 13:10:00|377.3|376.7|377.5|376.9|377.5|376.9|377.3|376.7|77
1582550100000|2020-02-24 13:15:00|377.4|376.8|377|376.4|377.4|376.8|377|376.4|82
1582550400000|2020-02-24 13:20:00|376.8|376.2|376.8|376.2|376.8|376.2|376.5|375.9|114
1582550700000|2020-02-24 13:25:00|376.7|376.1|376.7|376.1|377|376.4|376.5|375.9|289
1582551000000|2020-02-24 13:30:00|377|376.4|376.7|376.1|377|376.4|376.5|375.9|152
1582551300000|2020-02-24 13:35:00|376.8|376.2|377|376.4|377|376.4|376.8|376.2|102
1582551600000|2020-02-24 13:40:00|376.8|376.2|377|376.4|377|376.4|376.8|376.2|298
1582554600000|2020-02-24 14:30:00|376.2|375.6|375|374.4|376.6|376|375|374.4|6758
1582554900000|2020-02-24 14:35:00|374.8|374.2|373.8|373.2|375|374.4|373.3|372.7|4930
1582555200000|2020-02-24 14:40:00|373.7|373.1|373.5|372.9|374|373.4|373.5|372.9|2514
1582555500000|2020-02-24 14:45:00|373.7|373.1|375.2|374.6|375.2|374.6|373.5|372.9|3421
1582555800000|2020-02-24 14:50:00|375|374.4|375|374.4|375.4|374.8|374.7|374.1|1705
1582556100000|2020-02-24 14:55:00|374.9|374.3|374.5|373.9|375|374.4|374.2|373.6|1113
1582556400000|2020-02-24 15:00:00|374.4|373.8|375.3|374.7|375.3|374.7|374.2|373.6|2338
1582556700000|2020-02-24 15:05:00|375.2|374.6|375|374.4|375.2|374.6|375|374.4|1284
1582557000000|2020-02-24 15:10:00|374.7|374.1|375.5|374.9|375.5|374.9|374.7|374.1|1786
1582557300000|2020-02-24 15:15:00|375.3|374.7|375.2|374.6|375.3|374.7|375.2|374.6|1091
1582557600000|2020-02-24 15:20:00|375.3|374.7|375|374.4|375.3|374.7|375|374.4|2832
1582557900000|2020-02-24 15:25:00|375.2|374.6|375.5|374.9|375.5|374.9|375|374.4|1283
1582558200000|2020-02-24 15:30:00|375.2|374.6|374.7|374.1|375.5|374.9|374.7|374.1|827
1582558500000|2020-02-24 15:35:00|374.9|374.3|375.4|374.8|375.5|374.9|374.9|374.3|1450
1582558800000|2020-02-24 15:40:00|375.5|374.9|376.2|375.6|376.2|375.6|375.5|374.9|1121
1582559100000|2020-02-24 15:45:00|376|375.4|375.7|375.1|376.2|375.6|375.7|375.1|1035
1582559400000|2020-02-24 15:50:00|375.5|374.9|375|374.4|375.9|375.3|375|374.4|1138
1582559700000|2020-02-24 15:55:00|375.1|374.5|374.7|374.1|375.2|374.6|374.7|374.1|1382
1582560000000|2020-02-24 16:00:00|374.8|374.2|374.5|373.9|375|374.4|374.5|373.9|696
1582560300000|2020-02-24 16:05:00|||||||||612
1582560600000|2020-02-24 16:10:00|||||||||972
1582560900000|2020-02-24 16:15:00|||||||||668
1582561200000|2020-02-24 16:20:00|||||||||392
1582561500000|2020-02-24 16:25:00|||||||||441
1582561800000|2020-02-24 16:30:00|||||||||354
1582562100000|2020-02-24 16:35:00|374.4|373.8|374.5|373.9|374.5|373.9|374.2|373.6|2357
1582562400000|2020-02-24 16:40:00|374.4|373.8|374.2|373.6|374.5|373.9|374.2|373.6|572
1582562700000|2020-02-24 16:45:00|||||||||596
1582563000000|2020-02-24 16:50:00|||||||||657
1582563300000|2020-02-24 16:55:00|||||||||471
1582563600000|2020-02-24 17:00:00|||||||||437
1582563900000|2020-02-24 17:05:00|374|373.4|374.2|373.6|374.2|373.6|374|373.4|1083
1582564200000|2020-02-24 17:10:00|374|373.4|374.2|373.6|374.2|373.6|374|373.4|1262
1582564500000|2020-02-24 17:15:00|||||||||455
1582564800000|2020-02-24 17:20:00|||||||||392
1582565100000|2020-02-24 17:25:00|374.4|373.8|374.7|374.1|374.7|374.1|374.4|373.8|640
1582565400000|2020-02-24 17:30:00|||||||||640
1582565700000|2020-02-24 17:35:00|||||||||733
1582566000000|2020-02-24 17:40:00|374.5|373.9|374.4|373.8|374.7|374.1|374.4|373.8|618
1582566300000|2020-02-24 17:45:00|374.5|373.9|374.9|374.3|375|374.4|374.4|373.8|554
1582566600000|2020-02-24 17:50:00|375|374.4|375.2|374.6|375.2|374.6|374.9|374.3|343
1582566900000|2020-02-24 17:55:00|375.1|374.5|375.2|374.6|375.2|374.6|375|374.4|549
1582567200000|2020-02-24 18:00:00|375.3|374.7|375.4|374.8|375.4|374.8|375.3|374.7|405
1582567500000|2020-02-24 18:05:00|375.5|374.9|375.9|375.3|376|375.4|375.5|374.9|558
1582567800000|2020-02-24 18:10:00|376|375.4|376.2|375.6|376.3|375.7|376|375.4|4312
1582568100000|2020-02-24 18:15:00|376|375.4|376.5|375.9|376.5|375.9|376|375.4|530
1582568400000|2020-02-24 18:20:00|376.3|375.7|376.5|375.9|376.5|375.9|376.3|375.7|1616
1582568700000|2020-02-24 18:25:00|376.6|376|376.7|376.1|376.7|376.1|376.6|376|470
1582569000000|2020-02-24 18:30:00|376.6|376|376.7|376.1|376.7|376.1|376.5|375.9|413
1582569300000|2020-02-24 18:35:00|376.4|375.8|376.4|375.8|376.5|375.9|376.4|375.8|999
1582569600000|2020-02-24 18:40:00|376.3|375.7|376|375.4|376.4|375.8|376|375.4|654
1582569900000|2020-02-24 18:45:00|376.2|375.6|376.5|375.9|376.5|375.9|376.2|375.6|889
1582570200000|2020-02-24 18:50:00|376.7|376.1|376.7|376.1|376.9|376.3|376.7|376.1|1005
1582570500000|2020-02-24 18:55:00|376.9|376.3|376.2|375.6|376.9|376.3|376.2|375.6|1451
1582570800000|2020-02-24 19:00:00|376.4|375.8|376.5|375.9|376.7|376.1|376.4|375.8|1349
1582571100000|2020-02-24 19:05:00|376.4|375.8|375.7|375.1|376.5|375.9|375.5|374.9|2831
1582571400000|2020-02-24 19:10:00|375.5|374.9|376|375.4|376|375.4|375.2|374.6|5414
1582571700000|2020-02-24 19:15:00|375.7|375.1|376.2|375.6|376.2|375.6|375.7|375.1|1948
1582592400000|2020-02-25 01:00:00|376.4|375.8|376.2|375.6|376.7|376.1|376.2|375.6|505
1582592700000|2020-02-25 01:05:00|376.4|375.8|376.4|375.8|376.5|375.9|376.2|375.6|211
1582593000000|2020-02-25 01:10:00|376.2|375.6|376.2|375.6|376.4|375.8|376.2|375.6|131
1582593300000|2020-02-25 01:15:00|376.4|375.8|376.4|375.8|376.4|375.8|376.2|375.6|22
1582593600000|2020-02-25 01:20:00|376.2|375.6|376.4|375.8|376.4|375.8|376.2|375.6|25
1582593900000|2020-02-25 01:25:00|376.5|375.9|376.5|375.9|376.5|375.9|376.4|375.8|111
1582594200000|2020-02-25 01:30:00|376.7|376.1|376.4|375.8|376.7|376.1|376.2|375.6|64
1582594500000|2020-02-25 01:35:00|376.5|375.9|376.7|376.1|376.7|376.1|376.5|375.9|16
1582594800000|2020-02-25 01:40:00|||||||||41
1582595100000|2020-02-25 01:45:00|376.6|376|376.7|376.1|376.7|376.1|376.6|376|47
1582595400000|2020-02-25 01:50:00|376.5|375.9|376.7|376.1|376.7|376.1|376.5|375.9|262
1582595700000|2020-02-25 01:55:00|||||||||22
1582596000000|2020-02-25 02:00:00|376.5|375.9|376.5|375.9|376.5|375.9|376.5|375.9|118
1582596300000|2020-02-25 02:05:00|376.6|376|376.2|375.6|376.7|376.1|376.2|375.6|93
1582596600000|2020-02-25 02:10:00|376.1|375.5|376.2|375.6|376.2|375.6|376|375.4|20
1582596900000|2020-02-25 02:15:00|376|375.4|376|375.4|376.2|375.6|376|375.4|11
1582597200000|2020-02-25 02:20:00|||||||||15
1582597500000|2020-02-25 02:25:00|||||||||24
1582597800000|2020-02-25 02:30:00|||||||||2
1582598400000|2020-02-25 02:40:00|376.2|375.6|376.4|375.8|376.4|375.8|376.2|375.6|30
1582598700000|2020-02-25 02:45:00|||||||||23
1582599000000|2020-02-25 02:50:00|376.3|375.7|376.4|375.8|376.4|375.8|376.2|375.6|10
1582599300000|2020-02-25 02:55:00|||||||||1
1582599600000|2020-02-25 03:00:00|||||||||8
1582599900000|2020-02-25 03:05:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|22
1582600200000|2020-02-25 03:10:00|376|375.4|376|375.4|376|375.4|376|375.4|4
1582600500000|2020-02-25 03:15:00|||||||||19
1582600800000|2020-02-25 03:20:00|376.2|375.6|376|375.4|376.2|375.6|376|375.4|8
1582601400000|2020-02-25 03:30:00|376.2|375.6|376.1|375.5|376.2|375.6|376.1|375.5|0
1582601700000|2020-02-25 03:35:00|376.2|375.6|376.2|375.6|376.2|375.6|376|375.4|1
1582602000000|2020-02-25 03:40:00|376|375.4|376|375.4|376|375.4|376|375.4|1
1582602300000|2020-02-25 03:45:00|||||||||10
1582602600000|2020-02-25 03:50:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|7
1582602900000|2020-02-25 03:55:00|||||||||6
1582603500000|2020-02-25 04:05:00|||||||||2000
1582603800000|2020-02-25 04:10:00|||||||||52
1582604400000|2020-02-25 04:20:00|||||||||15
1582604700000|2020-02-25 04:25:00|||||||||41
1582605000000|2020-02-25 04:30:00|375.9|375.3|375.9|375.3|376|375.4|375.9|375.3|185
1582605300000|2020-02-25 04:35:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|10
1582605600000|2020-02-25 04:40:00|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|0
1582605900000|2020-02-25 04:45:00|||||||||15
1582606200000|2020-02-25 04:50:00|375.7|375.1|375.9|375.3|375.9|375.3|375.7|375.1|0
1582606500000|2020-02-25 04:55:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|6
1582607400000|2020-02-25 05:10:00|||||||||4
1582608000000|2020-02-25 05:20:00|375.9|375.3|375.7|375.1|375.9|375.3|375.7|375.1|51
1582608300000|2020-02-25 05:25:00|||||||||2
1582608600000|2020-02-25 05:30:00|376|375.4|375.7|375.1|376|375.4|375.7|375.1|1
1582609500000|2020-02-25 05:45:00|||||||||2
1582609800000|2020-02-25 05:50:00|||||||||7
1582610400000|2020-02-25 06:00:00|||||||||20
1582610700000|2020-02-25 06:05:00|||||||||1
1582611000000|2020-02-25 06:10:00|376|375.4|376|375.4|376|375.4|375.9|375.3|7
1582611300000|2020-02-25 06:15:00|375.9|375.3|376|375.4|376|375.4|375.9|375.3|9
1582611600000|2020-02-25 06:20:00|||||||||101
1582611900000|2020-02-25 06:25:00|376.2|375.6|376.3|375.7|376.3|375.7|376.2|375.6|73
1582612200000|2020-02-25 06:30:00|376.2|375.6|376.5|375.9|376.5|375.9|376.2|375.6|15
1582612500000|2020-02-25 06:35:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|130
1582612800000|2020-02-25 06:40:00|||||||||20
1582613100000|2020-02-25 06:45:00|||||||||1
1582613400000|2020-02-25 06:50:00|376.8|376.2|376.7|376.1|376.8|376.2|376.7|376.1|0
1582613700000|2020-02-25 06:55:00|376.5|375.9|376.7|376.1|376.7|376.1|376.5|375.9|15
1582614000000|2020-02-25 07:00:00|||||||||22
1582614300000|2020-02-25 07:05:00|||||||||4
1582614600000|2020-02-25 07:10:00|||||||||31
1582614900000|2020-02-25 07:15:00|||||||||12
1582615200000|2020-02-25 07:20:00|||||||||21
1582615500000|2020-02-25 07:25:00|376.5|375.9|376.4|375.8|376.5|375.9|376.4|375.8|34
1582615800000|2020-02-25 07:30:00|||||||||4
1582616100000|2020-02-25 07:35:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|16
1582616400000|2020-02-25 07:40:00|||||||||1
1582616700000|2020-02-25 07:45:00|||||||||35
1582617000000|2020-02-25 07:50:00|376.4|375.8|376.4|375.8|376.4|375.8|376.4|375.8|28
1582617600000|2020-02-25 08:00:00|376.2|375.6|376.4|375.8|376.4|375.8|376.2|375.6|72
1582617900000|2020-02-25 08:05:00|376.2|375.6|376.2|375.6|376.4|375.8|376.2|375.6|518
1582618200000|2020-02-25 08:10:00|||||||||11
1582618500000|2020-02-25 08:15:00|||||||||48
1582619100000|2020-02-25 08:25:00|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|15
1582619400000|2020-02-25 08:30:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|530
1582619700000|2020-02-25 08:35:00|||||||||121
1582620000000|2020-02-25 08:40:00|375.5|374.9|375.2|374.6|375.5|374.9|375.2|374.6|274
1582620300000|2020-02-25 08:45:00|374.9|374.3|374.9|374.3|375.2|374.6|374.9|374.3|105
1582620600000|2020-02-25 08:50:00|375|374.4|374.9|374.3|375|374.4|374.9|374.3|14
1582620900000|2020-02-25 08:55:00|375|374.4|374.9|374.3|375|374.4|374.9|374.3|10
1582621200000|2020-02-25 09:00:00|375|374.4|375.2|374.6|375.2|374.6|375|374.4|34
1582621500000|2020-02-25 09:05:00|375|374.4|375|374.4|375|374.4|374.9|374.3|15
1582621800000|2020-02-25 09:10:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|12
1582622100000|2020-02-25 09:15:00|374.7|374.1|374.9|374.3|374.9|374.3|374.7|374.1|8
1582622400000|2020-02-25 09:20:00|375|374.4|375.2|374.6|375.2|374.6|375|374.4|14
1582622700000|2020-02-25 09:25:00|||||||||43
1582623000000|2020-02-25 09:30:00|375|374.4|375.2|374.6|375.2|374.6|375|374.4|28
1582623300000|2020-02-25 09:35:00|375|374.4|375|374.4|375|374.4|375|374.4|58
1582623600000|2020-02-25 09:40:00|||||||||37
1582623900000|2020-02-25 09:45:00|374.7|374.1|375|374.4|375|374.4|374.7|374.1|534
1582624200000|2020-02-25 09:50:00|||||||||1
1582624500000|2020-02-25 09:55:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|32
1582624800000|2020-02-25 10:00:00|||||||||70
1582625100000|2020-02-25 10:05:00|375|374.4|375|374.4|375|374.4|375|374.4|202
1582625400000|2020-02-25 10:10:00|375.2|374.6|375.5|374.9|375.5|374.9|375.2|374.6|53
1582625700000|2020-02-25 10:15:00|||||||||5
1582626000000|2020-02-25 10:20:00|375.2|374.6|375.5|374.9|375.5|374.9|375.2|374.6|9
1582626300000|2020-02-25 10:25:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|23
1582626600000|2020-02-25 10:30:00|||||||||6
1582626900000|2020-02-25 10:35:00|||||||||127
1582627200000|2020-02-25 10:40:00|375|374.4|375|374.4|375|374.4|375|374.4|41
1582627500000|2020-02-25 10:45:00|||||||||22
1582627800000|2020-02-25 10:50:00|375.2|374.6|375.2|374.6|375.2|374.6|375|374.4|25
1582628100000|2020-02-25 10:55:00|375.5|374.9|375.5|374.9|375.7|375.1|375.5|374.9|35
1582628400000|2020-02-25 11:00:00|375.2|374.6|375.2|374.6|375.5|374.9|375.2|374.6|43
1582628700000|2020-02-25 11:05:00|375.5|374.9|375.5|374.9|375.5|374.9|375.2|374.6|14
1582629000000|2020-02-25 11:10:00|375.7|375.1|375.5|374.9|375.7|375.1|375.5|374.9|85
1582629300000|2020-02-25 11:15:00|375.2|374.6|375|374.4|375.2|374.6|375|374.4|56
1582629600000|2020-02-25 11:20:00|375.2|374.6|375.2|374.6|375.2|374.6|375|374.4|5
1582629900000|2020-02-25 11:25:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|7
1582630200000|2020-02-25 11:30:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|83
1582630500000|2020-02-25 11:35:00|376|375.4|376.2|375.6|376.2|375.6|376|375.4|68
1582630800000|2020-02-25 11:40:00|376.1|375.5|376.2|375.6|376.2|375.6|376|375.4|9
1582631100000|2020-02-25 11:45:00|||||||||1
1582631400000|2020-02-25 11:50:00|376.5|375.9|376.5|375.9|376.5|375.9|376.5|375.9|24
1582631700000|2020-02-25 11:55:00|376.2|375.6|376.5|375.9|376.5|375.9|376.2|375.6|0
1582632000000|2020-02-25 12:00:00|||||||||7
1582632300000|2020-02-25 12:05:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|61
1582632600000|2020-02-25 12:10:00|||||||||4
1582632900000|2020-02-25 12:15:00|376.4|375.8|376.5|375.9|376.5|375.9|376.4|375.8|57
1582633200000|2020-02-25 12:20:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|40
1582633500000|2020-02-25 12:25:00|376.8|376.2|376.5|375.9|377|376.4|376.5|375.9|28
1582633800000|2020-02-25 12:30:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|11
1582634100000|2020-02-25 12:35:00|376.8|376.2|376.8|376.2|376.8|376.2|376.7|376.1|31
1582634400000|2020-02-25 12:40:00|376.7|376.1|377|376.4|377|376.4|376.7|376.1|43
1582634700000|2020-02-25 12:45:00|377.2|376.6|377.2|376.6|377.5|376.9|377.2|376.6|50
1582635000000|2020-02-25 12:50:00|377.5|376.9|377.5|376.9|377.5|376.9|377.3|376.7|78
1582635300000|2020-02-25 12:55:00|377.3|376.7|378|377.4|378|377.4|377.3|376.7|228
1582635600000|2020-02-25 13:00:00|377.8|377.2|377.7|377.1|378|377.4|377.5|376.9|224
1582635900000|2020-02-25 13:05:00|377.5|376.9|377.5|376.9|377.6|377|377.5|376.9|230
1582636200000|2020-02-25 13:10:00|377.7|377.1|377.5|376.9|377.7|377.1|377.5|376.9|209
1582636500000|2020-02-25 13:15:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|47
1582636800000|2020-02-25 13:20:00|378|377.4|378.2|377.6|378.2|377.6|378|377.4|166
1582637100000|2020-02-25 13:25:00|378|377.4|378|377.4|378.2|377.6|378|377.4|374
1582637400000|2020-02-25 13:30:00|378.2|377.6|378.2|377.6|378.2|377.6|378|377.4|281
1582637700000|2020-02-25 13:35:00|378|377.4|378|377.4|378.1|377.5|378|377.4|139
1582638000000|2020-02-25 13:40:00|377.7|377.1|377.7|377.1|377.7|377.1|377.5|376.9|352
1582641000000|2020-02-25 14:30:00|377.6|377|376.5|375.9|377.7|377.1|376.5|375.9|4147
1582641300000|2020-02-25 14:35:00|376.7|376.1|376|375.4|376.7|376.1|375.7|375.1|1514
1582641600000|2020-02-25 14:40:00|376.2|375.6|376.3|375.7|376.5|375.9|376|375.4|1396
1582641900000|2020-02-25 14:45:00|376.2|375.6|376.6|376|376.7|376.1|376.2|375.6|1367
1582642200000|2020-02-25 14:50:00|376.7|376.1|377|376.4|377|376.4|376.5|375.9|1557
1582642500000|2020-02-25 14:55:00|376.8|376.2|376.5|375.9|377|376.4|376.5|375.9|931
1582642800000|2020-02-25 15:00:00|376.7|376.1|376.7|376.1|376.8|376.2|376.7|376.1|1052
1582643100000|2020-02-25 15:05:00|376.5|375.9|376.5|375.9|376.5|375.9|376.5|375.9|1219
1582643400000|2020-02-25 15:10:00|376.7|376.1|377|376.4|377.2|376.6|376.7|376.1|808
1582643700000|2020-02-25 15:15:00|376.8|376.2|376.2|375.6|376.8|376.2|376.2|375.6|1323
1582644000000|2020-02-25 15:20:00|376|375.4|375.7|375.1|376.2|375.6|375.5|374.9|2115
1582644300000|2020-02-25 15:25:00|376|375.4|375.2|374.6|376.2|375.6|375|374.4|1633
1582644600000|2020-02-25 15:30:00|375|374.4|375.5|374.9|375.5|374.9|375|374.4|803
1582644900000|2020-02-25 15:35:00|375.3|374.7|375|374.4|375.3|374.7|375|374.4|723
1582645200000|2020-02-25 15:40:00|375.2|374.6|375.5|374.9|375.5|374.9|375.2|374.6|1411
1582645500000|2020-02-25 15:45:00|375.7|375.1|375.7|375.1|376|375.4|375.7|375.1|1591
1582645800000|2020-02-25 15:50:00|375.5|374.9|375.2|374.6|375.5|374.9|375.2|374.6|929
1582646100000|2020-02-25 15:55:00|||||||||1709
1582646400000|2020-02-25 16:00:00|375.5|374.9|375.7|375.1|375.8|375.2|375.5|374.9|545
1582646700000|2020-02-25 16:05:00|375.8|375.2|375.7|375.1|375.8|375.2|375.7|375.1|659
1582647000000|2020-02-25 16:10:00|376|375.4|376|375.4|376|375.4|376|375.4|854
1582647300000|2020-02-25 16:15:00|||||||||710
1582647600000|2020-02-25 16:20:00|375.8|375.2|375.7|375.1|375.8|375.2|375.7|375.1|522
1582647900000|2020-02-25 16:25:00|||||||||1442
1582648200000|2020-02-25 16:30:00|||||||||929
1582648500000|2020-02-25 16:35:00|376|375.4|376|375.4|376|375.4|376|375.4|929
1582648800000|2020-02-25 16:40:00|375.8|375.2|375.5|374.9|375.8|375.2|375.5|374.9|767
1582649100000|2020-02-25 16:45:00|375.3|374.7|375.7|375.1|375.7|375.1|375.2|374.6|1403
1582649400000|2020-02-25 16:50:00|376|375.4|376|375.4|376|375.4|375.8|375.2|778
1582649700000|2020-02-25 16:55:00|375.8|375.2|375.7|375.1|375.8|375.2|375.7|375.1|649
1582650000000|2020-02-25 17:00:00|375.8|375.2|375.7|375.1|376|375.4|375.7|375.1|2297
1582650300000|2020-02-25 17:05:00|375.5|374.9|375.7|375.1|375.7|375.1|375.5|374.9|396
1582650600000|2020-02-25 17:10:00|376|375.4|376|375.4|376|375.4|375.8|375.2|535
1582650900000|2020-02-25 17:15:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|693
1582651200000|2020-02-25 17:20:00|375.8|375.2|376.2|375.6|376.2|375.6|375.8|375.2|790
1582651500000|2020-02-25 17:25:00|376|375.4|376|375.4|376.2|375.6|376|375.4|724
1582651800000|2020-02-25 17:30:00|||||||||603
1582652100000|2020-02-25 17:35:00|||||||||598
1582652400000|2020-02-25 17:40:00|376.2|375.6|376.2|375.6|376.2|375.6|376|375.4|707
1582652700000|2020-02-25 17:45:00|||||||||642
1582653000000|2020-02-25 17:50:00|376|375.4|376|375.4|376|375.4|375.8|375.2|654
1582653300000|2020-02-25 17:55:00|||||||||567
1582653600000|2020-02-25 18:00:00|375.8|375.2|376|375.4|376|375.4|375.8|375.2|1502
1582653900000|2020-02-25 18:05:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|3019
1582654200000|2020-02-25 18:10:00|||||||||484
1582654500000|2020-02-25 18:15:00|376.5|375.9|376.2|375.6|376.5|375.9|376.2|375.6|1475
1582654800000|2020-02-25 18:20:00|||||||||867
1582655100000|2020-02-25 18:25:00|||||||||308
1582655400000|2020-02-25 18:30:00|376|375.4|376|375.4|376|375.4|376|375.4|645
1582655700000|2020-02-25 18:35:00|376.2|375.6|376.2|375.6|376.2|375.6|376|375.4|1309
1582656000000|2020-02-25 18:40:00|376|375.4|376|375.4|376|375.4|376|375.4|542
1582656300000|2020-02-25 18:45:00|375.8|375.2|375.5|374.9|375.8|375.2|375.5|374.9|501
1582656600000|2020-02-25 18:50:00|375.3|374.7|375.3|374.7|375.7|375.1|375.3|374.7|836
1582656900000|2020-02-25 18:55:00|375.4|374.8|375.2|374.6|375.5|374.9|375.2|374.6|1559
1582657200000|2020-02-25 19:00:00|375.3|374.7|375.3|374.7|375.3|374.7|375|374.4|1115
1582657500000|2020-02-25 19:05:00|375|374.4|375.2|374.6|375.3|374.7|375|374.4|833
1582657800000|2020-02-25 19:10:00|375.1|374.5|376.2|375.6|376.3|375.7|375|374.4|6621
1582658100000|2020-02-25 19:15:00|376|375.4|376|375.4|376.3|375.7|375.8|375.2|2265
1582678800000|2020-02-26 01:00:00|375.7|375.1|375.3|374.7|375.8|375.2|375.2|374.6|345
1582679100000|2020-02-26 01:05:00|375.2|374.6|375.3|374.7|375.3|374.7|375.2|374.6|66
1582679400000|2020-02-26 01:10:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|8
1582679700000|2020-02-26 01:15:00|375.3|374.7|375.3|374.7|375.5|374.9|375.2|374.6|128
1582680000000|2020-02-26 01:20:00|375.5|374.9|375.4|374.8|375.5|374.9|375.4|374.8|1
1582680300000|2020-02-26 01:25:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|11
1582680600000|2020-02-26 01:30:00|||||||||30
1582681200000|2020-02-26 01:40:00|||||||||51
1582681500000|2020-02-26 01:45:00|||||||||169
1582682100000|2020-02-26 01:55:00|||||||||76
1582682400000|2020-02-26 02:00:00|||||||||318
1582682700000|2020-02-26 02:05:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|675
1582683000000|2020-02-26 02:10:00|||||||||179
1582683300000|2020-02-26 02:15:00|||||||||1146
1582683600000|2020-02-26 02:20:00|||||||||2853
1582683900000|2020-02-26 02:25:00|||||||||23
1582684200000|2020-02-26 02:30:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|155
1582684500000|2020-02-26 02:35:00|||||||||109
1582685100000|2020-02-26 02:45:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|7181
1582685400000|2020-02-26 02:50:00|||||||||238
1582685700000|2020-02-26 02:55:00|||||||||101
1582686000000|2020-02-26 03:00:00|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|23
1582686300000|2020-02-26 03:05:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|27
1582686600000|2020-02-26 03:10:00|||||||||30
1582686900000|2020-02-26 03:15:00|||||||||5
1582687200000|2020-02-26 03:20:00|||||||||6
1582687500000|2020-02-26 03:25:00|375.9|375.3|375.7|375.1|375.9|375.3|375.7|375.1|0
1582687800000|2020-02-26 03:30:00|||||||||18
1582688400000|2020-02-26 03:40:00|||||||||2
1582689000000|2020-02-26 03:50:00|||||||||25
1582689300000|2020-02-26 03:55:00|||||||||62
1582689600000|2020-02-26 04:00:00|||||||||1
1582689900000|2020-02-26 04:05:00|375.6|375|375.2|374.6|375.6|375|375.1|374.5|113
1582690200000|2020-02-26 04:10:00|375.1|374.5|375.2|374.6|375.2|374.6|375.1|374.5|53
1582690500000|2020-02-26 04:15:00|375.1|374.5|375.1|374.5|375.2|374.6|375.1|374.5|64
1582690800000|2020-02-26 04:20:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|158
1582691100000|2020-02-26 04:25:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|110
1582691400000|2020-02-26 04:30:00|||||||||4
1582691700000|2020-02-26 04:35:00|375.2|374.6|374.9|374.3|375.2|374.6|374.9|374.3|334
1582692000000|2020-02-26 04:40:00|||||||||2
1582692300000|2020-02-26 04:45:00|||||||||19
1582692600000|2020-02-26 04:50:00|||||||||4
1582692900000|2020-02-26 04:55:00|||||||||3
1582693200000|2020-02-26 05:00:00|375|374.4|375|374.4|375|374.4|375|374.4|4
1582693500000|2020-02-26 05:05:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|0
1582693800000|2020-02-26 05:10:00|||||||||1
1582694100000|2020-02-26 05:15:00|375.2|374.6|375.4|374.8|375.4|374.8|375.2|374.6|85
1582694400000|2020-02-26 05:20:00|||||||||4
1582694700000|2020-02-26 05:25:00|||||||||1
1582695000000|2020-02-26 05:30:00|375.2|374.6|375.2|374.6|375.4|374.8|375.2|374.6|46
1582695300000|2020-02-26 05:35:00|375.4|374.8|375.3|374.7|375.4|374.8|375.2|374.6|76
1582695600000|2020-02-26 05:40:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|33
1582695900000|2020-02-26 05:45:00|||||||||26
1582696500000|2020-02-26 05:55:00|||||||||1
1582696800000|2020-02-26 06:00:00|||||||||14
1582697100000|2020-02-26 06:05:00|||||||||3
1582697700000|2020-02-26 06:15:00|||||||||224
1582698000000|2020-02-26 06:20:00|||||||||6
1582698600000|2020-02-26 06:30:00|||||||||14
1582698900000|2020-02-26 06:35:00|||||||||8
1582699200000|2020-02-26 06:40:00|||||||||2
1582699500000|2020-02-26 06:45:00|||||||||53
1582699800000|2020-02-26 06:50:00|||||||||16
1582700100000|2020-02-26 06:55:00|||||||||91
1582700400000|2020-02-26 07:00:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|31
1582700700000|2020-02-26 07:05:00|||||||||2
1582701000000|2020-02-26 07:10:00|||||||||1
1582701300000|2020-02-26 07:15:00|||||||||8
1582701600000|2020-02-26 07:20:00|||||||||1
1582701900000|2020-02-26 07:25:00|||||||||37
1582702200000|2020-02-26 07:30:00|||||||||7
1582702500000|2020-02-26 07:35:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|3
1582702800000|2020-02-26 07:40:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|9
1582703100000|2020-02-26 07:45:00|||||||||35
1582703400000|2020-02-26 07:50:00|||||||||5
1582703700000|2020-02-26 07:55:00|||||||||2
1582704000000|2020-02-26 08:00:00|||||||||39
1582704300000|2020-02-26 08:05:00|375.3|374.7|375.4|374.8|375.4|374.8|375.3|374.7|6
1582704600000|2020-02-26 08:10:00|||||||||133
1582704900000|2020-02-26 08:15:00|375.2|374.6|375.4|374.8|375.4|374.8|374.9|374.3|1004
1582705200000|2020-02-26 08:20:00|375.2|374.6|375.4|374.8|375.4|374.8|375.2|374.6|344
1582705500000|2020-02-26 08:25:00|375.5|374.9|375.4|374.8|375.5|374.9|375.4|374.8|1058
1582705800000|2020-02-26 08:30:00|375.5|374.9|375.4|374.8|375.5|374.9|375.4|374.8|14
1582706100000|2020-02-26 08:35:00|375.5|374.9|375.4|374.8|375.5|374.9|375.4|374.8|22
1582706400000|2020-02-26 08:40:00|375.2|374.6|375|374.4|375.2|374.6|375|374.4|4
1582706700000|2020-02-26 08:45:00|375.2|374.6|375.2|374.6|375.2|374.6|375|374.4|288
1582707300000|2020-02-26 08:55:00|375|374.4|375|374.4|375|374.4|375|374.4|21
1582707600000|2020-02-26 09:00:00|||||||||11
1582707900000|2020-02-26 09:05:00|374.7|374.1|374.7|374.1|375|374.4|374.7|374.1|21
1582708200000|2020-02-26 09:10:00|375|374.4|374.7|374.1|375|374.4|374.7|374.1|1
1582708500000|2020-02-26 09:15:00|375|374.4|375|374.4|375|374.4|374.7|374.1|50
1582708800000|2020-02-26 09:20:00|374.7|374.1|374.5|373.9|375|374.4|374.2|373.6|137
1582709100000|2020-02-26 09:25:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|7
1582709400000|2020-02-26 09:30:00|374.5|373.9|374.5|373.9|374.5|373.9|374.2|373.6|41
1582709700000|2020-02-26 09:35:00|374.6|374|374.7|374.1|375|374.4|374.5|373.9|276
1582710000000|2020-02-26 09:40:00|374.8|374.2|375|374.4|375|374.4|374.7|374.1|509
1582710300000|2020-02-26 09:45:00|374.7|374.1|374.7|374.1|375|374.4|374.7|374.1|38
1582710600000|2020-02-26 09:50:00|375|374.4|374.8|374.2|375.2|374.6|374.7|374.1|527
1582710900000|2020-02-26 09:55:00|374.7|374.1|374.5|373.9|374.7|374.1|374.5|373.9|101
1582711200000|2020-02-26 10:00:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|35
1582711500000|2020-02-26 10:05:00|375|374.4|375.1|374.5|375.1|374.5|375|374.4|16
1582711800000|2020-02-26 10:10:00|375.2|374.6|375.2|374.6|375.2|374.6|375|374.4|39
1582712100000|2020-02-26 10:15:00|||||||||173
1582712400000|2020-02-26 10:20:00|||||||||1173
1582712700000|2020-02-26 10:25:00|||||||||68
1582713000000|2020-02-26 10:30:00|375|374.4|374.8|374.2|375|374.4|374.7|374.1|310
1582713300000|2020-02-26 10:35:00|374.9|374.3|374.7|374.1|375|374.4|374.7|374.1|1057
1582713600000|2020-02-26 10:40:00|374.9|374.3|374.7|374.1|374.9|374.3|374.7|374.1|111
1582713900000|2020-02-26 10:45:00|375|374.4|374.7|374.1|375|374.4|374.7|374.1|95
1582714200000|2020-02-26 10:50:00|375|374.4|375|374.4|375.2|374.6|375|374.4|395
1582714500000|2020-02-26 10:55:00|||||||||28
1582714800000|2020-02-26 11:00:00|||||||||26
1582715100000|2020-02-26 11:05:00|||||||||104
1582715400000|2020-02-26 11:10:00|||||||||23
1582715700000|2020-02-26 11:15:00|375.1|374.5|375|374.4|375.1|374.5|375|374.4|25
1582716000000|2020-02-26 11:20:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|332
1582716300000|2020-02-26 11:25:00|||||||||24
1582716600000|2020-02-26 11:30:00|||||||||16
1582716900000|2020-02-26 11:35:00|||||||||136
1582717200000|2020-02-26 11:40:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|244
1582717500000|2020-02-26 11:45:00|||||||||167
1582717800000|2020-02-26 11:50:00|||||||||236
1582718100000|2020-02-26 11:55:00|||||||||127
1582718400000|2020-02-26 12:00:00|||||||||136
1582718700000|2020-02-26 12:05:00|375.7|375.1|376|375.4|376|375.4|375.7|375.1|238
1582719000000|2020-02-26 12:10:00|||||||||160
1582719300000|2020-02-26 12:15:00|375.7|375.1|376|375.4|376|375.4|375.7|375.1|715
1582719600000|2020-02-26 12:20:00|||||||||128
1582719900000|2020-02-26 12:25:00|375.7|375.1|375.5|374.9|375.7|375.1|375.5|374.9|165
1582720200000|2020-02-26 12:30:00|||||||||158
1582720500000|2020-02-26 12:35:00|||||||||150
1582720800000|2020-02-26 12:40:00|||||||||6065
1582721100000|2020-02-26 12:45:00|375.8|375.2|375.5|374.9|375.8|375.2|375.5|374.9|911
1582721400000|2020-02-26 12:50:00|375.8|375.2|375.8|375.2|375.8|375.2|375.5|374.9|3397
1582721700000|2020-02-26 12:55:00|||||||||3000
1582722000000|2020-02-26 13:00:00|376|375.4|376|375.4|376|375.4|376|375.4|1104
1582722300000|2020-02-26 13:05:00|375.8|375.2|375.8|375.2|376|375.4|375.8|375.2|1426
1582722600000|2020-02-26 13:10:00|375.6|375|375.6|375|375.6|375|375.5|374.9|587
1582722900000|2020-02-26 13:15:00|375.8|375.2|375.8|375.2|375.8|375.2|375.6|375|167
1582723200000|2020-02-26 13:20:00|||||||||356
1582723500000|2020-02-26 13:25:00|376|375.4|375.8|375.2|376|375.4|375.8|375.2|214
1582723800000|2020-02-26 13:30:00|376|375.4|376|375.4|376|375.4|375.9|375.3|319
1582724100000|2020-02-26 13:35:00|376.1|375.5|376.3|375.7|376.3|375.7|376.1|375.5|346
1582724400000|2020-02-26 13:40:00|376.5|375.9|376.1|375.5|376.5|375.9|376.1|375.5|763
1582727400000|2020-02-26 14:30:00|376|375.4|375.8|375.2|376.1|375.5|375.5|374.9|6308
1582727700000|2020-02-26 14:35:00|376|375.4|377|376.4|377|376.4|376|375.4|1374
1582728000000|2020-02-26 14:40:00|377.1|376.5|377|376.4|377.3|376.7|377|376.4|1253
1582728300000|2020-02-26 14:45:00|376.8|376.2|376.3|375.7|376.8|376.2|376.3|375.7|2408
1582728600000|2020-02-26 14:50:00|376.5|375.9|376.5|375.9|376.5|375.9|376.3|375.7|1972
1582728900000|2020-02-26 14:55:00|||||||||1271
1582729200000|2020-02-26 15:00:00|376.3|375.7|376.3|375.7|376.3|375.7|376|375.4|1087
1582729500000|2020-02-26 15:05:00|376.1|375.5|376|375.4|376.1|375.5|376|375.4|2495
1582729800000|2020-02-26 15:10:00|375.8|375.2|375.8|375.2|375.8|375.2|375.8|375.2|1400
1582730100000|2020-02-26 15:15:00|||||||||622
1582730400000|2020-02-26 15:20:00|||||||||1688
1582730700000|2020-02-26 15:25:00|||||||||801
1582731000000|2020-02-26 15:30:00|376|375.4|375.8|375.2|376|375.4|375.8|375.2|820
1582731300000|2020-02-26 15:35:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|1025
1582731600000|2020-02-26 15:40:00|375.8|375.2|376|375.4|376|375.4|375.8|375.2|1306
1582731900000|2020-02-26 15:45:00|376.3|375.7|377|376.4|377|376.4|376|375.4|1411
1582732200000|2020-02-26 15:50:00|377.3|376.7|376.8|376.2|377.3|376.7|376.8|376.2|1787
1582732500000|2020-02-26 15:55:00|377|376.4|377.2|376.6|377.3|376.7|376.9|376.3|7189
1582732800000|2020-02-26 16:00:00|377|376.4|376.7|376.1|377.5|376.9|376.7|376.1|5911
1582733100000|2020-02-26 16:05:00|376.8|376.2|376.5|375.9|376.8|376.2|376.4|375.8|1814
1582733400000|2020-02-26 16:10:00|376.3|375.7|376|375.4|376.3|375.7|376|375.4|1257
1582733700000|2020-02-26 16:15:00|375.8|375.2|375.5|374.9|376|375.4|375.5|374.9|1096
1582734000000|2020-02-26 16:20:00|375.7|375.1|375.8|375.2|375.8|375.2|375.5|374.9|2633
1582734300000|2020-02-26 16:25:00|375.7|375.1|375.7|375.1|376|375.4|375.5|374.9|1895
1582734600000|2020-02-26 16:30:00|375.8|375.2|376.5|375.9|376.5|375.9|375.7|375.1|1048
1582734900000|2020-02-26 16:35:00|376.3|375.7|376|375.4|376.3|375.7|376|375.4|1929
1582735200000|2020-02-26 16:40:00|||||||||1262
1582735500000|2020-02-26 16:45:00|376.3|375.7|376|375.4|376.3|375.7|376|375.4|1270
1582735800000|2020-02-26 16:50:00|375.8|375.2|375.8|375.2|375.8|375.2|375.8|375.2|1046
1582736100000|2020-02-26 16:55:00|375.5|374.9|375.8|375.2|375.8|375.2|375.5|374.9|958
1582736400000|2020-02-26 17:00:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|886
1582736700000|2020-02-26 17:05:00|375.6|375|375.3|374.7|375.6|375|375.3|374.7|1203
1582737000000|2020-02-26 17:10:00|375.4|374.8|375.3|374.7|375.6|375|375.3|374.7|1273
1582737300000|2020-02-26 17:15:00|375.5|374.9|375.3|374.7|375.5|374.9|375.3|374.7|1043
1582737600000|2020-02-26 17:20:00|||||||||882
1582737900000|2020-02-26 17:25:00|375.1|374.5|375|374.4|375.3|374.7|375|374.4|1945
1582738200000|2020-02-26 17:30:00|375.1|374.5|375|374.4|375.1|374.5|374.8|374.2|8478
1582738500000|2020-02-26 17:35:00|374.8|374.2|375|374.4|375|374.4|374.8|374.2|876
1582738800000|2020-02-26 17:40:00|||||||||2049
1582739100000|2020-02-26 17:45:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|805
1582739400000|2020-02-26 17:50:00|374.7|374.1|374|373.4|374.7|374.1|374|373.4|1768
1582739700000|2020-02-26 17:55:00|374.2|373.6|374.4|373.8|374.5|373.9|374.2|373.6|8390
1582740000000|2020-02-26 18:00:00|374.2|373.6|374|373.4|374.4|373.8|374|373.4|3299
1582740300000|2020-02-26 18:05:00|373.9|373.3|373.5|372.9|373.9|373.3|373.5|372.9|1374
1582740600000|2020-02-26 18:10:00|373.7|373.1|373.7|373.1|373.9|373.3|373.5|372.9|1641
1582740900000|2020-02-26 18:15:00|373.9|373.3|373.7|373.1|373.9|373.3|373.7|373.1|1954
1582741200000|2020-02-26 18:20:00|||||||||681
1582741500000|2020-02-26 18:25:00|373.9|373.3|373.7|373.1|373.9|373.3|373.7|373.1|905
1582741800000|2020-02-26 18:30:00|||||||||681
1582742100000|2020-02-26 18:35:00|373.5|372.9|373.4|372.8|373.5|372.9|373.2|372.6|1012
1582742400000|2020-02-26 18:40:00|373.2|372.6|372.5|371.9|373.2|372.6|372.5|371.9|2318
1582742700000|2020-02-26 18:45:00|372.4|371.8|372.2|371.6|372.5|371.9|372.2|371.6|1532
1582743000000|2020-02-26 18:50:00|372.4|371.8|372.5|371.9|372.7|372.1|372.2|371.6|976
1582743300000|2020-02-26 18:55:00|372.6|372|372.5|371.9|372.7|372.1|372.4|371.8|1731
1582743600000|2020-02-26 19:00:00|372.7|372.1|374.4|373.8|374.9|374.3|372.7|372.1|2485
1582743900000|2020-02-26 19:05:00|374.7|374.1|374.2|373.6|375|374.4|374.2|373.6|2286
1582744200000|2020-02-26 19:10:00|374.3|373.7|374|373.4|374.5|373.9|373.8|373.2|2194
1582744500000|2020-02-26 19:15:00|373.8|373.2|374|373.4|374.2|373.6|373.8|373.2|4016
1582765200000|2020-02-27 01:00:00|373.3|372.7|372.7|372.1|373.3|372.7|372.7|372.1|1664
1582765500000|2020-02-27 01:05:00|372.8|372.2|373.2|372.6|373.2|372.6|372.7|372.1|25
1582765800000|2020-02-27 01:10:00|373.3|372.7|373.2|372.6|373.4|372.8|373.2|372.6|171
1582766100000|2020-02-27 01:15:00|||||||||6
1582766400000|2020-02-27 01:20:00|||||||||65
1582766700000|2020-02-27 01:25:00|||||||||101
1582767000000|2020-02-27 01:30:00|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|18
1582767300000|2020-02-27 01:35:00|||||||||19
1582767900000|2020-02-27 01:45:00|373|372.4|373|372.4|373|372.4|372.9|372.3|66
1582768200000|2020-02-27 01:50:00|373.2|372.6|373|372.4|373.2|372.6|373|372.4|52
1582768500000|2020-02-27 01:55:00|||||||||6
1582768800000|2020-02-27 02:00:00|373.2|372.6|372.9|372.3|373.2|372.6|372.9|372.3|37
1582769400000|2020-02-27 02:10:00|373|372.4|373|372.4|373|372.4|373|372.4|38
1582769700000|2020-02-27 02:15:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|174
1582770000000|2020-02-27 02:20:00|||||||||10
1582770300000|2020-02-27 02:25:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|5
1582770600000|2020-02-27 02:30:00|||||||||58
1582770900000|2020-02-27 02:35:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|40
1582771200000|2020-02-27 02:40:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|2
1582771500000|2020-02-27 02:45:00|372.7|372.1|372.7|372.1|372.8|372.2|372.7|372.1|18
1582771800000|2020-02-27 02:50:00|||||||||8
1582772100000|2020-02-27 02:55:00|||||||||72
1582772700000|2020-02-27 03:05:00|||||||||63
1582773000000|2020-02-27 03:10:00|||||||||6
1582773300000|2020-02-27 03:15:00|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|53
1582773600000|2020-02-27 03:20:00|373|372.4|373|372.4|373|372.4|373|372.4|327
1582773900000|2020-02-27 03:25:00|373.1|372.5|373|372.4|373.1|372.5|373|372.4|634
1582774800000|2020-02-27 03:40:00|372.8|372.2|373|372.4|373|372.4|372.8|372.2|9
1582775100000|2020-02-27 03:45:00|372.8|372.2|372.8|372.2|373|372.4|372.8|372.2|1
1582775400000|2020-02-27 03:50:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|46
1582775700000|2020-02-27 03:55:00|372.8|372.2|372.7|372.1|372.8|372.2|372.7|372.1|13
1582776300000|2020-02-27 04:05:00|372.5|371.9|372.6|372|372.7|372.1|372.5|371.9|0
1582777200000|2020-02-27 04:20:00|372.7|372.1|372.7|372.1|372.7|372.1|372.6|372|2
1582777800000|2020-02-27 04:30:00|||||||||1
1582778400000|2020-02-27 04:40:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|21
1582779000000|2020-02-27 04:50:00|372.7|372.1|372.5|371.9|372.7|372.1|372.5|371.9|0
1582779300000|2020-02-27 04:55:00|||||||||6
1582779600000|2020-02-27 05:00:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|3
1582779900000|2020-02-27 05:05:00|||||||||2
1582780200000|2020-02-27 05:10:00|||||||||3
1582780500000|2020-02-27 05:15:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|15
1582781100000|2020-02-27 05:25:00|||||||||2
1582781400000|2020-02-27 05:30:00|372.6|372|372.7|372.1|372.7|372.1|372.6|372|0
1582782000000|2020-02-27 05:40:00|||||||||16
1582782900000|2020-02-27 05:55:00|||||||||10
1582783500000|2020-02-27 06:05:00|||||||||1
1582783800000|2020-02-27 06:10:00|||||||||7
1582784100000|2020-02-27 06:15:00|||||||||1
1582785000000|2020-02-27 06:30:00|||||||||22
1582785600000|2020-02-27 06:40:00|||||||||13
1582785900000|2020-02-27 06:45:00|||||||||4
1582786200000|2020-02-27 06:50:00|||||||||2
1582786500000|2020-02-27 06:55:00|||||||||4
1582786800000|2020-02-27 07:00:00|372.8|372.2|373.2|372.6|373.2|372.6|372.8|372.2|8
1582787400000|2020-02-27 07:10:00|373|372.4|373|372.4|373|372.4|373|372.4|7
1582787700000|2020-02-27 07:15:00|372.7|372.1|372.7|372.1|372.7|372.1|372.5|371.9|32
1582788000000|2020-02-27 07:20:00|||||||||2
1582788600000|2020-02-27 07:30:00|||||||||53
1582789200000|2020-02-27 07:40:00|||||||||22
1582789500000|2020-02-27 07:45:00|||||||||2
1582789800000|2020-02-27 07:50:00|||||||||4
1582790100000|2020-02-27 07:55:00|373|372.4|372.7|372.1|373|372.4|372.7|372.1|34
1582790400000|2020-02-27 08:00:00|||||||||9
1582790700000|2020-02-27 08:05:00|||||||||1
1582791000000|2020-02-27 08:10:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|39
1582791300000|2020-02-27 08:15:00|372.7|372.1|372.5|371.9|372.7|372.1|372.5|371.9|35
1582791600000|2020-02-27 08:20:00|||||||||43
1582791900000|2020-02-27 08:25:00|||||||||18
1582792200000|2020-02-27 08:30:00|||||||||6
1582792500000|2020-02-27 08:35:00|||||||||4
1582792800000|2020-02-27 08:40:00|||||||||24
1582793100000|2020-02-27 08:45:00|||||||||3
1582793400000|2020-02-27 08:50:00|||||||||274
1582793700000|2020-02-27 08:55:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|332
1582794000000|2020-02-27 09:00:00|||||||||9
1582794300000|2020-02-27 09:05:00|372.8|372.2|372.8|372.2|372.8|372.2|372.7|372.1|66
1582794600000|2020-02-27 09:10:00|372.7|372.1|372.5|371.9|372.7|372.1|372.5|371.9|21
1582794900000|2020-02-27 09:15:00|||||||||31
1582795500000|2020-02-27 09:25:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|64
1582795800000|2020-02-27 09:30:00|||||||||9
1582796100000|2020-02-27 09:35:00|372.6|372|372.3|371.7|372.6|372|372.3|371.7|345
1582796400000|2020-02-27 09:40:00|||||||||22
1582796700000|2020-02-27 09:45:00|||||||||93
1582797000000|2020-02-27 09:50:00|372.4|371.8|372.5|371.9|372.5|371.9|372.4|371.8|4
1582797600000|2020-02-27 10:00:00|372.8|372.2|372.8|372.2|372.8|372.2|372.6|372|165
1582797900000|2020-02-27 10:05:00|372.6|372|372.6|372|372.8|372.2|372.6|372|24
1582798200000|2020-02-27 10:10:00|||||||||5
1582798800000|2020-02-27 10:20:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|28
1582799100000|2020-02-27 10:25:00|372.6|372|372.3|371.7|372.6|372|372.3|371.7|4
1582799400000|2020-02-27 10:30:00|372.6|372|372.7|372.1|372.8|372.2|372.5|371.9|86
1582799700000|2020-02-27 10:35:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|18
1582800300000|2020-02-27 10:45:00|372.7|372.1|372.6|372|372.7|372.1|372.5|371.9|9
1582800600000|2020-02-27 10:50:00|372.5|371.9|372.5|371.9|372.6|372|372.5|371.9|6
1582800900000|2020-02-27 10:55:00|372.3|371.7|371.8|371.2|372.3|371.7|371.8|371.2|82
1582801200000|2020-02-27 11:00:00|372|371.4|371.8|371.2|372|371.4|371.8|371.2|417
1582801500000|2020-02-27 11:05:00|||||||||5
1582801800000|2020-02-27 11:10:00|371.6|371|372|371.4|372|371.4|371.6|371|12
1582802100000|2020-02-27 11:15:00|372.3|371.7|372.5|371.9|372.8|372.2|372.3|371.7|204
1582802400000|2020-02-27 11:20:00|372.6|372|372.8|372.2|372.8|372.2|372.5|371.9|7
1582802700000|2020-02-27 11:25:00|373|372.4|373.5|372.9|373.5|372.9|373|372.4|54
1582803000000|2020-02-27 11:30:00|373.8|373.2|373|372.4|373.8|373.2|373|372.4|177
1582803300000|2020-02-27 11:35:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|4
1582803600000|2020-02-27 11:40:00|372.6|372|372.8|372.2|372.8|372.2|372.6|372|52
1582803900000|2020-02-27 11:45:00|372.6|372|372.3|371.7|372.6|372|372.3|371.7|103
1582804200000|2020-02-27 11:50:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|199
1582804500000|2020-02-27 11:55:00|372|371.4|372|371.4|372.1|371.5|372|371.4|20
1582804800000|2020-02-27 12:00:00|371.8|371.2|372|371.4|372.1|371.5|371.8|371.2|25
1582805400000|2020-02-27 12:10:00|||||||||2
1582805700000|2020-02-27 12:15:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|223
1582806000000|2020-02-27 12:20:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|51
1582806300000|2020-02-27 12:25:00|372|371.4|372|371.4|372|371.4|372|371.4|3
1582806600000|2020-02-27 12:30:00|372.1|371.5|371.8|371.2|372.1|371.5|371.8|371.2|17
1582806900000|2020-02-27 12:35:00|||||||||8
1582807200000|2020-02-27 12:40:00|||||||||13
1582807500000|2020-02-27 12:45:00|371.7|371.1|371.8|371.2|371.8|371.2|371.6|371|94
1582807800000|2020-02-27 12:50:00|371.6|371|371.3|370.7|371.6|371|371.1|370.5|375
1582808100000|2020-02-27 12:55:00|371.5|370.9|371.5|370.9|371.8|371.2|371.5|370.9|870
1582808400000|2020-02-27 13:00:00|371.6|371|371.3|370.7|371.8|371.2|371.3|370.7|29
1582808700000|2020-02-27 13:05:00|371|370.4|370.8|370.2|371|370.4|370.8|370.2|497
1582809000000|2020-02-27 13:10:00|371|370.4|370.8|370.2|371|370.4|370.5|369.9|175
1582809300000|2020-02-27 13:15:00|371|370.4|370.5|369.9|371|370.4|370.5|369.9|361
1582809600000|2020-02-27 13:20:00|||||||||744
1582809900000|2020-02-27 13:25:00|370.8|370.2|371.3|370.7|371.3|370.7|370.8|370.2|1026
1582810200000|2020-02-27 13:30:00|371.1|370.5|370.7|370.1|371.1|370.5|370.7|370.1|783
1582810500000|2020-02-27 13:35:00|370.5|369.9|370.5|369.9|370.7|370.1|370.3|369.7|319
1582810800000|2020-02-27 13:40:00|||||||||208
1582813800000|2020-02-27 14:30:00|370.2|369.6|370|369.4|370.2|369.6|369.5|368.9|4149
1582814100000|2020-02-27 14:35:00|369.8|369.2|369.7|369.1|370|369.4|369.5|368.9|1795
1582814400000|2020-02-27 14:40:00|369.5|368.9|369|368.4|369.5|368.9|369|368.4|1986
1582814700000|2020-02-27 14:45:00|368.8|368.2|368.5|367.9|368.8|368.2|368.2|367.6|1889
1582815000000|2020-02-27 14:50:00|368.7|368.1|368|367.4|368.7|368.1|368|367.4|2921
1582815300000|2020-02-27 14:55:00|367.8|367.2|367.8|367.2|368|367.4|367.7|367.1|2606
1582815600000|2020-02-27 15:00:00|368|367.4|367.3|366.7|368|367.4|367.3|366.7|1810
1582815900000|2020-02-27 15:05:00|367.2|366.6|367|366.4|367.5|366.9|367|366.4|1837
1582816200000|2020-02-27 15:10:00|367.2|366.6|367.3|366.7|367.3|366.7|367|366.4|4612
1582816500000|2020-02-27 15:15:00|367|366.4|367.3|366.7|367.5|366.9|367|366.4|3310
1582816800000|2020-02-27 15:20:00|367.5|366.9|367.3|366.7|367.5|366.9|367|366.4|1503
1582817100000|2020-02-27 15:25:00|367.2|366.6|366.8|366.2|367.2|366.6|366.8|366.2|4386
1582817400000|2020-02-27 15:30:00|366.5|365.9|366|365.4|366.5|365.9|366|365.4|6222
1582817700000|2020-02-27 15:35:00|366.2|365.6|366.4|365.8|366.5|365.9|366|365.4|1336
1582818000000|2020-02-27 15:40:00|366.5|365.9|367.8|367.2|367.8|367.2|366.5|365.9|3323
1582818300000|2020-02-27 15:45:00|368|367.4|368|367.4|368|367.4|367.8|367.2|4836
1582818600000|2020-02-27 15:50:00|368.2|367.6|367.5|366.9|368.2|367.6|367.5|366.9|1771
1582818900000|2020-02-27 15:55:00|367.3|366.7|367.2|366.6|367.3|366.7|367|366.4|1326
1582819200000|2020-02-27 16:00:00|367.3|366.7|367.3|366.7|367.5|366.9|367.2|366.6|696
1582819500000|2020-02-27 16:05:00|367.2|366.6|367.2|366.6|367.5|366.9|367.2|366.6|841
1582819800000|2020-02-27 16:10:00|367.3|366.7|367.7|367.1|367.8|367.2|367.2|366.6|1020
1582820100000|2020-02-27 16:15:00|367.8|367.2|367.2|366.6|367.8|367.2|367.2|366.6|1221
1582820400000|2020-02-27 16:20:00|367.3|366.7|367.3|366.7|367.5|366.9|367.2|366.6|1159
1582820700000|2020-02-27 16:25:00|367.5|366.9|367.7|367.1|367.7|367.1|367.5|366.9|280
1582821000000|2020-02-27 16:30:00|367.8|367.2|368.2|367.6|368.3|367.7|367.8|367.2|1151
1582821300000|2020-02-27 16:35:00|368.3|367.7|367.8|367.2|368.3|367.7|367.8|367.2|948
1582821600000|2020-02-27 16:40:00|368|367.4|368|367.4|368|367.4|368|367.4|997
1582821900000|2020-02-27 16:45:00|367.8|367.2|367.8|367.2|367.8|367.2|367.7|367.1|1232
1582822200000|2020-02-27 16:50:00|367.7|367.1|367.8|367.2|367.8|367.2|367.5|366.9|677
1582822500000|2020-02-27 16:55:00|367.7|367.1|367.5|366.9|367.7|367.1|367.5|366.9|2548
1582822800000|2020-02-27 17:00:00|367.7|367.1|367.2|366.6|367.7|367.1|366.9|366.3|915
1582823100000|2020-02-27 17:05:00|367|366.4|367.5|366.9|367.5|366.9|366.9|366.3|654
1582823400000|2020-02-27 17:10:00|367.4|366.8|367.4|366.8|367.4|366.8|367.2|366.6|1508
1582823700000|2020-02-27 17:15:00|367.2|366.6|367.2|366.6|367.4|366.8|367.2|366.6|991
1582824000000|2020-02-27 17:20:00|367|366.4|366.9|366.3|367.2|366.6|366.9|366.3|1002
1582824300000|2020-02-27 17:25:00|367|366.4|367.2|366.6|367.2|366.6|367|366.4|547
1582824600000|2020-02-27 17:30:00|367|366.4|366.9|366.3|367.2|366.6|366.9|366.3|615
1582824900000|2020-02-27 17:35:00|367|366.4|367.7|367.1|367.7|367.1|367|366.4|800
1582825200000|2020-02-27 17:40:00|367.5|366.9|367.9|367.3|368|367.4|367.5|366.9|577
1582825500000|2020-02-27 17:45:00|368|367.4|368|367.4|368|367.4|367.9|367.3|711
1582825800000|2020-02-27 17:50:00|367.9|367.3|367.7|367.1|367.9|367.3|367.7|367.1|415
1582826100000|2020-02-27 17:55:00|||||||||941
1582826400000|2020-02-27 18:00:00|367.5|366.9|367.7|367.1|367.9|367.3|367.4|366.8|1300
1582826700000|2020-02-27 18:05:00|367.9|367.3|368|367.4|368|367.4|367.7|367.1|468
1582827000000|2020-02-27 18:10:00|368.2|367.6|368|367.4|368.2|367.6|368|367.4|372
1582827300000|2020-02-27 18:15:00|367.9|367.3|368|367.4|368|367.4|367.9|367.3|749
1582827600000|2020-02-27 18:20:00|367.9|367.3|367.7|367.1|368|367.4|367.7|367.1|1131
1582827900000|2020-02-27 18:25:00|367.5|366.9|367.7|367.1|367.7|367.1|367.4|366.8|996
1582828200000|2020-02-27 18:30:00|||||||||668
1582828500000|2020-02-27 18:35:00|367.5|366.9|367.4|366.8|367.5|366.9|367.4|366.8|1017
1582828800000|2020-02-27 18:40:00|367.2|366.6|366.7|366.1|367.2|366.6|366.7|366.1|1176
1582829100000|2020-02-27 18:45:00|366.9|366.3|366.9|366.3|366.9|366.3|366.7|366.1|1957
1582829400000|2020-02-27 18:50:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|738
1582829700000|2020-02-27 18:55:00|367|366.4|367.5|366.9|367.5|366.9|367|366.4|4131
1582830000000|2020-02-27 19:00:00|367.6|367|367.8|367.2|367.8|367.2|367.6|367|4469
1582830300000|2020-02-27 19:05:00|367.6|367|367.6|367|367.8|367.2|367.6|367|1981
1582830600000|2020-02-27 19:10:00|367.8|367.2|367.8|367.2|368.4|367.8|367.7|367.1|3287
1582830900000|2020-02-27 19:15:00|367.6|367|367.6|367|367.6|367|367.1|366.5|2599
1582851600000|2020-02-28 01:00:00|367.7|367.1|367.1|366.5|368.1|367.5|366.9|366.3|480
1582851900000|2020-02-28 01:05:00|367|366.4|367.2|366.6|367.3|366.6|366.7|366.1|80
1582852200000|2020-02-28 01:10:00|367.4|366.8|367.4|366.4|367.6|366.9|367.2|366.4|13
1582852500000|2020-02-28 01:15:00|367.2|366.6|367.4|366.8|367.6|367|367.2|366.4|8
1582852800000|2020-02-28 01:20:00|||||||||29
1582853100000|2020-02-28 01:25:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|50
1582853400000|2020-02-28 01:30:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|4
1582853700000|2020-02-28 01:35:00|367.7|367.1|368.2|367.6|368.2|367.6|367.7|367.1|0
1582854000000|2020-02-28 01:40:00|368.4|367.8|367.9|367.3|368.4|367.8|367.9|367.3|0
1582854300000|2020-02-28 01:45:00|||||||||8
1582854600000|2020-02-28 01:50:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|1
1582854900000|2020-02-28 01:55:00|||||||||2
1582855200000|2020-02-28 02:00:00|||||||||8
1582855500000|2020-02-28 02:05:00|367.4|366.8|367.5|366.9|367.6|367|367.4|366.8|4
1582855800000|2020-02-28 02:10:00|367.6|367|367.7|367.1|367.7|367.1|367.6|367|0
1582856700000|2020-02-28 02:25:00|||||||||82
1582857000000|2020-02-28 02:30:00|367.8|367.2|367.9|367.3|367.9|367.3|367.7|367.1|10
1582857300000|2020-02-28 02:35:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|14
1582857600000|2020-02-28 02:40:00|367.9|367.3|367.7|367.1|367.9|367.3|367.7|367.1|8
1582857900000|2020-02-28 02:45:00|367.6|367|367.4|366.8|367.6|367|367.4|366.8|10
1582858200000|2020-02-28 02:50:00|367.5|366.9|367.4|366.8|367.5|366.9|367.4|366.8|0
1582858500000|2020-02-28 02:55:00|367.5|366.9|367.6|367|367.6|367|367.4|366.8|50
1582858800000|2020-02-28 03:00:00|367.7|367.1|367.6|367|367.7|367.1|367.6|367|0
1582859100000|2020-02-28 03:05:00|367.7|367.1|367.4|366.8|367.7|367.1|367.4|366.8|11
1582860000000|2020-02-28 03:20:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|0
1582860900000|2020-02-28 03:35:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|2
1582861500000|2020-02-28 03:45:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|0
1582861800000|2020-02-28 03:50:00|||||||||2
1582862700000|2020-02-28 04:05:00|366.9|366.3|366.9|366.3|367.2|366.6|366.9|366.3|0
1582863000000|2020-02-28 04:10:00|367.2|366.6|367.4|366.8|367.4|366.8|367.2|366.6|134
1582863300000|2020-02-28 04:15:00|367.2|366.6|367.2|366.6|367.4|366.8|367.2|366.6|1
1582863600000|2020-02-28 04:20:00|||||||||3
1582863900000|2020-02-28 04:25:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|0
1582864200000|2020-02-28 04:30:00|367.4|366.8|368.2|367.6|368.2|367.6|367.4|366.8|1
1582864500000|2020-02-28 04:35:00|368.1|367.5|367.9|367.3|368.2|367.6|367.9|367.3|1
1582865100000|2020-02-28 04:45:00|368.1|367.5|368.1|367.5|368.1|367.5|368.1|367.5|0
1582865400000|2020-02-28 04:50:00|367.9|367.3|367.9|367.3|368.1|367.5|367.9|367.3|0
1582865700000|2020-02-28 04:55:00|367.8|367.2|367.7|367.1|367.8|367.2|367.7|367.1|7
1582866000000|2020-02-28 05:00:00|367.5|366.9|367.7|367.1|367.7|367.1|367.5|366.9|0
1582866300000|2020-02-28 05:05:00|367.6|367|367.6|367|367.6|367|367.4|366.8|2
1582866600000|2020-02-28 05:10:00|367.7|367.1|367.7|367.1|367.7|367.1|367.4|366.8|5
1582866900000|2020-02-28 05:15:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|4
1582867200000|2020-02-28 05:20:00|367.3|366.7|367.4|366.8|367.4|366.8|367.2|366.6|0
1582867500000|2020-02-28 05:25:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|1
1582867800000|2020-02-28 05:30:00|367.4|366.8|367.3|366.7|367.4|366.8|367.2|366.6|22
1582868100000|2020-02-28 05:35:00|367.4|366.8|367.4|366.8|367.4|366.8|367.2|366.6|0
1582868400000|2020-02-28 05:40:00|367.2|366.6|367.4|366.8|367.4|366.8|367.2|366.6|20
1582868700000|2020-02-28 05:45:00|||||||||5
1582869300000|2020-02-28 05:55:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|3
1582869600000|2020-02-28 06:00:00|367.4|366.8|367.4|366.8|367.5|366.8|367.3|366.5|8
1582869900000|2020-02-28 06:05:00|367.2|366.6|367.4|366.8|367.4|366.8|367.2|366.6|10
1582870200000|2020-02-28 06:10:00|367.2|366.6|366.4|365.8|367.2|366.6|366.4|365.8|0
1582870500000|2020-02-28 06:15:00|366.6|366|366.9|366.3|366.9|366.3|366.6|366|3
1582870800000|2020-02-28 06:20:00|366.8|366.2|366.7|366.1|366.8|366.2|366.4|365.8|10
1582871100000|2020-02-28 06:25:00|366.4|365.8|366.6|366|366.7|366.1|366.4|365.7|0
1582871400000|2020-02-28 06:30:00|366.7|365.7|366.4|365.8|366.7|366|366.4|365.6|0
1582871700000|2020-02-28 06:35:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|0
1582872000000|2020-02-28 06:40:00|366.4|365.8|366.2|365.6|366.4|365.8|366.2|365.6|0
1582873200000|2020-02-28 07:00:00|365.9|365.3|366.4|365.8|366.4|365.8|365.9|365.3|16
1582873800000|2020-02-28 07:10:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|0
1582874400000|2020-02-28 07:20:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|0
1582875600000|2020-02-28 07:40:00|||||||||2
1582876200000|2020-02-28 07:50:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|0
1582876800000|2020-02-28 08:00:00|366.4|365.8|366.4|365.8|366.4|365.8|366.3|365.7|0
1582877100000|2020-02-28 08:05:00|366.3|365.7|366.4|365.8|366.4|365.8|366.2|365.6|11
1582877400000|2020-02-28 08:10:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|0
1582877700000|2020-02-28 08:15:00|366.4|365.8|366.4|365.8|366.4|365.8|366.2|365.6|0
1582878000000|2020-02-28 08:20:00|||||||||2
1582878600000|2020-02-28 08:30:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|0
1582879200000|2020-02-28 08:40:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|4
1582879500000|2020-02-28 08:45:00|366.5|365.9|366.2|365.6|366.6|365.9|366.2|365.6|175
1582879800000|2020-02-28 08:50:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1582881000000|2020-02-28 09:10:00|||||||||1
1582881600000|2020-02-28 09:20:00|||||||||6
1582882800000|2020-02-28 09:40:00|||||||||8
1582883100000|2020-02-28 09:45:00|||||||||2
1582883400000|2020-02-28 09:50:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|9
1582883700000|2020-02-28 09:55:00|365.7|365.1|365.9|365.3|365.9|365.3|365.7|365.1|30
1582884000000|2020-02-28 10:00:00|365.7|365.1|366|365.4|366|365.4|365.7|365.1|21
1582884900000|2020-02-28 10:15:00|366.4|365.6|366.2|365.6|366.4|365.6|366.2|365.6|0
1582885200000|2020-02-28 10:20:00|366.4|365.4|366.4|365.8|366.9|366.1|366.2|365.4|0
1582885800000|2020-02-28 10:30:00|366.3|365.7|366.4|365.4|366.5|365.7|366.2|365.4|0
1582886100000|2020-02-28 10:35:00|366|365.6|366.4|365.4|366.4|365.6|366|365.4|0
1582886400000|2020-02-28 10:40:00|366.2|365.6|366.4|365.4|366.4|365.6|366|365.4|0
1582886700000|2020-02-28 10:45:00|366.2|365.6|366.4|365.4|366.6|365.6|366.2|365.4|0
1582887000000|2020-02-28 10:50:00|366.6|365.6|366.2|365.6|366.6|365.9|366.2|365.4|0
1582887300000|2020-02-28 10:55:00|366.4|365.4|366.3|365.7|366.6|365.8|366.2|365.4|0
1582887600000|2020-02-28 11:00:00|366.2|365.6|366.5|365.9|366.6|365.9|366.2|365.4|0
1582887900000|2020-02-28 11:05:00|366.4|365.8|366.2|365.6|366.5|365.9|366.2|365.6|0
1582888200000|2020-02-28 11:10:00|366.3|365.7|367.4|366.8|367.7|367.1|366.3|365.7|24
1582888500000|2020-02-28 11:15:00|367.5|366.9|367.4|366.8|367.7|367.1|367.4|366.8|3
1582888800000|2020-02-28 11:20:00|367.5|366.9|367|366.4|367.5|366.9|366.9|366.3|0
1582889100000|2020-02-28 11:25:00|367.1|366.5|367.5|366.9|367.5|366.9|367|366.4|0
1582889400000|2020-02-28 11:30:00|367.4|366.8|367.5|366.9|367.5|366.9|367.4|366.8|10
1582889700000|2020-02-28 11:35:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|2
1582890000000|2020-02-28 11:40:00|367.5|366.9|367.5|366.9|367.7|367.1|367.4|366.8|0
1582890300000|2020-02-28 11:45:00|367.4|366.8|367.7|367.1|367.7|367.1|367.4|366.8|82
1582890600000|2020-02-28 11:50:00|367.4|366.8|367.7|367.1|367.7|367.1|367.4|366.8|0
1582890900000|2020-02-28 11:55:00|367.6|367|367.4|366.8|367.6|367|367.4|366.8|27
1582891500000|2020-02-28 12:05:00|367.2|366.6|367.2|366.6|367.3|366.6|366.9|366.3|0
1582891800000|2020-02-28 12:10:00|367.4|366.8|367.2|366.6|367.4|366.8|367.2|366.6|0
1582892100000|2020-02-28 12:15:00|366.9|366.3|367.2|366.6|367.4|366.8|366.9|366.1|15
1582892400000|2020-02-28 12:20:00|367.4|366.8|367.7|367.1|367.7|367.1|367.4|366.8|9
1582893600000|2020-02-28 12:40:00|||||||||15
1582893900000|2020-02-28 12:45:00|367.4|366.8|367.7|367.1|367.7|367.1|367.4|366.8|3
1582894200000|2020-02-28 12:50:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1582894500000|2020-02-28 12:55:00|367.5|366.9|367.4|366.8|367.6|367|367.2|366.6|0
1582894800000|2020-02-28 13:00:00|367.3|366.7|367.3|366.7|367.4|366.8|367.2|366.6|0
1582895100000|2020-02-28 13:05:00|367.2|366.6|367.4|366.8|367.5|366.8|367.2|366.5|0
1582895400000|2020-02-28 13:10:00|367.7|367.1|367.2|366.6|367.7|367.1|367.2|366.6|0
1582895700000|2020-02-28 13:15:00|366.9|366.3|367.2|366.6|367.2|366.6|366.9|366.3|13
1582896000000|2020-02-28 13:20:00|367.4|366.8|367.4|366.8|367.4|366.8|367.2|366.6|163
1582896300000|2020-02-28 13:25:00|367.2|366.6|367.5|366.9|367.7|367.1|367.2|366.6|70
1582896600000|2020-02-28 13:30:00|367.7|367.1|368|367.4|368|367.4|367.5|366.9|21
1582896900000|2020-02-28 13:35:00|368.2|367.6|368.5|367.9|368.5|367.9|368.2|367.6|137
1582897200000|2020-02-28 13:40:00|368.7|368.1|369|368.4|369.5|368.9|368.7|368.1|105
1582900200000|2020-02-28 14:30:00|368|367.4|368.2|367.6|368.7|368.1|367.5|366.9|627
1582900500000|2020-02-28 14:35:00|368|367.4|367.5|366.9|368|367.4|367.5|366.9|137
1582900800000|2020-02-28 14:40:00|367.2|366.6|367.2|366.6|367.2|366.6|367|366.4|29
1582901100000|2020-02-28 14:45:00|367|366.4|366.7|366.1|367.2|366.6|366.7|366.1|447
1582901400000|2020-02-28 14:50:00|366.5|365.9|366.2|365.6|366.5|365.9|366.2|365.6|285
1582901700000|2020-02-28 14:55:00|366.4|365.8|366.5|365.9|366.5|365.9|366.2|365.6|52
1582902000000|2020-02-28 15:00:00|366.2|365.6|366|365.4|366.5|365.9|366|365.4|231
1582902300000|2020-02-28 15:05:00|366.2|365.6|366.7|366.1|366.7|366.1|366|365.4|39
1582902600000|2020-02-28 15:10:00|367|366.4|367.2|366.6|367.5|366.9|367|366.4|109
1582902900000|2020-02-28 15:15:00|367|366.4|367.2|366.6|367.5|366.9|367|366.4|46
1582903200000|2020-02-28 15:20:00|367.5|366.9|367.5|366.9|368|367.4|367.2|366.6|118
1582903500000|2020-02-28 15:25:00|367.6|367|367.3|366.7|367.7|367.1|367.3|366.7|1403
1582903800000|2020-02-28 15:30:00|367.5|366.9|367.5|366.9|367.5|366.9|367.3|366.7|185
1582904100000|2020-02-28 15:35:00|367.7|367.1|367.7|367.1|367.7|367.1|367.5|366.9|30
1582904400000|2020-02-28 15:40:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|100
1582904700000|2020-02-28 15:45:00|367.3|366.7|367|366.4|367.3|366.7|366.8|366.2|57
1582905000000|2020-02-28 15:50:00|366.8|366.2|366.8|366.2|367|366.4|366.5|365.9|46
1582905300000|2020-02-28 15:55:00|366.7|366.1|366.8|366.2|367|366.4|366.5|365.9|61
1582905600000|2020-02-28 16:00:00|366.5|365.9|366.5|365.9|366.8|366.2|366.5|365.9|66
1582905900000|2020-02-28 16:05:00|366.7|366.1|366.3|365.7|366.7|366.1|365.8|365.2|300
1582906200000|2020-02-28 16:10:00|366.5|365.9|366.3|365.7|366.5|365.9|366|365.4|229
1582906500000|2020-02-28 16:15:00|366.2|365.6|366.3|365.7|366.5|365.9|365.5|364.9|795
1582906800000|2020-02-28 16:20:00|||||||||111
1582907100000|2020-02-28 16:25:00|366.1|365.5|366.1|365.5|366.6|366|366.1|365.5|761
1582907400000|2020-02-28 16:30:00|365.8|365.2|366.5|365.9|366.5|365.9|365.8|365.2|22
1582907700000|2020-02-28 16:35:00|366.7|366.1|366.8|366.2|367|366.4|366.7|366.1|495
1582908000000|2020-02-28 16:40:00|367|366.4|367|366.4|367|366.4|367|366.4|8
1582908300000|2020-02-28 16:45:00|366.8|366.2|367|366.4|367.3|366.7|366.8|366.2|21
1582908600000|2020-02-28 16:50:00|366.8|366.2|367|366.4|367.2|366.6|366.8|366.2|150
1582908900000|2020-02-28 16:55:00|367.2|366.6|366.8|366.2|367.2|366.6|366.8|366.2|11
1582909200000|2020-02-28 17:00:00|366.5|365.9|367|366.4|367|366.4|366.3|365.7|48
1582909500000|2020-02-28 17:05:00|366.8|366.2|367|366.4|367|366.4|366.7|366.1|39
1582909800000|2020-02-28 17:10:00|367.2|366.6|367.3|366.7|367.3|366.7|367|366.4|187
1582910100000|2020-02-28 17:15:00|367.5|366.9|367.5|366.9|367.7|367.1|367.5|366.9|67
1582910400000|2020-02-28 17:20:00|367.7|367.1|367.7|367.1|367.7|367.1|367.5|366.9|547
1582910700000|2020-02-28 17:25:00|367.5|366.9|367.8|367.2|367.8|367.2|367.5|366.9|13
1582911000000|2020-02-28 17:30:00|367.7|367.1|367|366.4|367.8|367.2|367|366.4|8
1582911300000|2020-02-28 17:35:00|||||||||1
1582911600000|2020-02-28 17:40:00|366.8|366.2|366.8|366.2|366.8|366.2|366.7|366.1|20
1582911900000|2020-02-28 17:45:00|367|366.4|366.5|365.9|367|366.4|366.5|365.9|8
1582912200000|2020-02-28 17:50:00|366.6|366|367.3|366.7|367.3|366.7|366.6|366|511
1582912500000|2020-02-28 17:55:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|243
1582912800000|2020-02-28 18:00:00|367.8|367.2|367.3|366.7|367.8|367.2|367.3|366.7|2
1582913100000|2020-02-28 18:05:00|367.5|366.9|368|367.4|368|367.4|367.3|366.7|44
1582913400000|2020-02-28 18:10:00|367.8|367.2|368|367.4|368|367.4|367.8|367.2|172
1582913700000|2020-02-28 18:15:00|368.3|367.7|368.5|367.9|368.8|368.2|368.3|367.7|115
1582914000000|2020-02-28 18:20:00|368.3|367.7|368.5|367.9|368.8|368.2|368.3|367.7|306
1582914300000|2020-02-28 18:25:00|368.3|367.7|368.1|367.5|368.3|367.7|368.1|367.5|593
1582914600000|2020-02-28 18:30:00|368.3|367.7|368.6|368|368.8|368.2|368.1|367.5|145
1582914900000|2020-02-28 18:35:00|368.3|367.7|368.8|368.2|368.9|368.3|368.3|367.7|30
1582915200000|2020-02-28 18:40:00|369.1|368.5|368.8|368.2|369.1|368.5|368.8|368.2|620
1582915500000|2020-02-28 18:45:00|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|306
1582915800000|2020-02-28 18:50:00|368.6|368|368.2|367.6|368.6|368|367.9|367.3|610
1582916100000|2020-02-28 18:55:00|368.1|367.5|368.2|367.6|368.4|367.8|367.9|367.3|282
1582916400000|2020-02-28 19:00:00|367.9|367.3|367.7|367.1|368.1|367.3|367.7|367.1|482
1582916700000|2020-02-28 19:05:00|367.8|367.2|367.4|366.8|367.9|367.3|367.4|366.8|663
1582917000000|2020-02-28 19:10:00|367.7|367.1|368.7|368.1|368.7|368.1|366.9|366.3|1016
1582917300000|2020-02-28 19:15:00|368.9|368.3|368.4|367.8|368.9|368.3|368.4|367.7|239
1583110800000|2020-03-02 01:00:00|368.3|367.3|368.4|367.4|368.7|368.1|367.5|366.7|426
1583111100000|2020-03-02 01:05:00|368.2|367.6|368.5|367.9|369.2|368.4|368.2|367.5|12
1583111400000|2020-03-02 01:10:00|368.7|368.1|369|368.4|369.2|368.6|368.7|368.1|1
1583111700000|2020-03-02 01:15:00|369.1|368.5|369|368.4|369.1|368.5|368.7|368.1|167
1583112000000|2020-03-02 01:20:00|369.2|368.6|369|368.4|369.2|368.6|368.7|368.1|6
1583112300000|2020-03-02 01:25:00|369.2|368.6|369.5|368.9|369.6|368.9|369|368.4|582
1583112600000|2020-03-02 01:30:00|369.8|369.2|369.8|369.2|370.7|369.9|369.8|369.1|42
1583112900000|2020-03-02 01:35:00|370|369.4|370.4|369.4|370.5|369.7|370|369.3|0
1583113200000|2020-03-02 01:40:00|370.3|369.7|370|369.4|370.4|369.7|370|369.4|0
1583113500000|2020-03-02 01:45:00|370.1|369.5|369.8|369.2|370.1|369.5|369.8|369.2|1
1583113800000|2020-03-02 01:50:00|370|369.4|370|369.4|370.2|369.4|370|369.1|0
1583114100000|2020-03-02 01:55:00|||||||||2
1583114400000|2020-03-02 02:00:00|370.3|369.7|370.5|369.9|370.7|369.9|370.3|369.4|0
1583114700000|2020-03-02 02:05:00|370.7|370.1|370.8|369.8|371|370.2|370.5|369.7|469
1583115000000|2020-03-02 02:10:00|370.9|369.4|370.7|369.2|371|369.8|370.5|369.2|25
1583115300000|2020-03-02 02:15:00|370.9|369.4|371.2|369.7|371.2|369.7|370.8|369.3|0
1583115600000|2020-03-02 02:20:00|371.3|369.8|371|370|371.3|370|370.7|369.5|11
1583115900000|2020-03-02 02:25:00|371.2|369.7|371|370|371.2|370|370.8|369.5|0
1583116200000|2020-03-02 02:30:00|371.2|369.7|371.5|370|371.5|370.3|370.9|369.5|0
1583116500000|2020-03-02 02:35:00|371.3|370.3|371.8|370.8|372|371|371.3|370|80
1583116800000|2020-03-02 02:40:00|||||||||30
1583117100000|2020-03-02 02:45:00|372|370.5|372|370.5|372.2|370.7|372|370.5|0
1583117400000|2020-03-02 02:50:00|372.2|370.7|372|370.5|372.2|370.7|371.7|370.2|0
1583117700000|2020-03-02 02:55:00|371.8|370.8|371.8|370.8|371.8|370.8|371.3|370.5|0
1583118300000|2020-03-02 03:05:00|371.3|370.7|371.7|370.7|371.8|370.8|371.3|370.5|0
1583118600000|2020-03-02 03:10:00|371.4|370.8|371.1|370.5|371.4|370.8|371.1|370.5|0
1583118900000|2020-03-02 03:15:00|371.2|369.7|371.5|370|371.5|370|371.2|369.7|2
1583119200000|2020-03-02 03:20:00|371.6|370.1|371.7|370.2|371.7|370.2|371.5|370|0
1583119500000|2020-03-02 03:25:00|372|370.5|372|370.5|372|370.5|371.7|370.2|200
1583119800000|2020-03-02 03:30:00|372.2|370.7|372|370.5|372.2|370.7|372|370.5|104
1583120700000|2020-03-02 03:45:00|371.7|370.7|371.7|370.7|371.7|370.7|371.7|370.7|0
1583121300000|2020-03-02 03:55:00|372|371|372|371|372|371|372|371|0
1583121600000|2020-03-02 04:00:00|372.2|371.2|372.2|371.2|372.2|371.2|372.2|371.2|2
1583121900000|2020-03-02 04:05:00|372.6|371.1|372.2|371.2|372.7|371.5|372.2|371.1|0
1583122200000|2020-03-02 04:10:00|||||||||4
1583122500000|2020-03-02 04:15:00|372.5|371|372.5|371|372.7|371.2|372.5|371|6
1583122800000|2020-03-02 04:20:00|372.7|371.2|372.2|370.7|372.7|371.2|372.2|370.7|0
1583123100000|2020-03-02 04:25:00|372.5|371|372.4|370.9|372.5|371|372.2|370.7|0
1583123400000|2020-03-02 04:30:00|372.2|370.7|372.5|371|372.5|371|372.2|370.7|2
1583123700000|2020-03-02 04:35:00|||||||||8
1583124000000|2020-03-02 04:40:00|372.2|370.7|372.2|370.7|372.2|370.7|372.2|370.7|0
1583124300000|2020-03-02 04:45:00|372.5|371|372.4|370.9|372.5|371|372.4|370.9|0
1583124600000|2020-03-02 04:50:00|372.5|371|372.5|371|372.5|371|372.5|371|0
1583124900000|2020-03-02 04:55:00|372.4|370.9|372.4|370.9|372.4|370.9|372.4|370.9|0
1583125200000|2020-03-02 05:00:00|372.5|371|372.5|371|372.5|371|372.5|371|1
1583125500000|2020-03-02 05:05:00|372.1|371.5|372.5|371|372.5|371.5|372.1|371|11
1583125800000|2020-03-02 05:10:00|372.3|371.3|372.3|371.3|372.3|371.3|372.3|371.3|0
1583126100000|2020-03-02 05:15:00|372|371|372|371|372|371|372|371|0
1583126700000|2020-03-02 05:25:00|372.3|371.3|372.3|371.3|372.4|371.3|372.3|370.9|0
1583127000000|2020-03-02 05:30:00|372.5|371|372.3|371.3|372.5|371.3|372|371|0
1583128500000|2020-03-02 05:55:00|372.5|371.5|372.3|371.3|372.6|371.5|372.3|371.1|0
1583128800000|2020-03-02 06:00:00|372.6|371.1|372.5|371.5|372.7|371.5|372.3|371.1|0
1583129400000|2020-03-02 06:10:00|372.3|371.3|372.3|371.3|372.3|371.3|372.3|371.3|0
1583129700000|2020-03-02 06:15:00|372.6|371.1|372.3|371.3|372.6|371.5|372.3|371|2
1583130900000|2020-03-02 06:35:00|372|370.8|372|371|372|371|372|370.8|0
1583131200000|2020-03-02 06:40:00|372.2|371.2|372|371|372.4|371.3|372|370.8|0
1583131500000|2020-03-02 06:45:00|372.5|370.9|372|371|372.5|371|372|370.9|0
1583131800000|2020-03-02 06:50:00|372.2|371.2|372.3|371.3|372.4|371.3|372|370.9|0
1583132100000|2020-03-02 06:55:00|372.2|371.2|372|371|372.2|371.2|372|371|0
1583132400000|2020-03-02 07:00:00|372.3|371.3|372|371|372.3|371.3|372|370.8|0
1583133000000|2020-03-02 07:10:00|371.8|370.8|371.5|370.5|372|370.8|371.5|370.5|0
1583133600000|2020-03-02 07:20:00|371.8|370.8|371.8|370.8|371.8|370.8|371.8|370.8|0
1583134200000|2020-03-02 07:30:00|371.6|370.6|371.8|370.8|371.8|370.8|371.6|370.6|0
1583134500000|2020-03-02 07:35:00|372|371|372|371|372|371|372|371|0
1583134800000|2020-03-02 07:40:00|372.2|370.7|372|371|372.3|371|371.8|370.7|0
1583135100000|2020-03-02 07:45:00|||||||||1
1583135400000|2020-03-02 07:50:00|||||||||8
1583135700000|2020-03-02 07:55:00|371.8|370.8|372|371|372|371|371.8|370.5|0
1583136000000|2020-03-02 08:00:00|371.8|370.8|372|371|372.1|371.2|371.5|370.5|8
1583136300000|2020-03-02 08:05:00|372.3|371.3|372.5|371.5|372.5|371.5|372|370.9|4
1583136600000|2020-03-02 08:10:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1583137200000|2020-03-02 08:20:00|372.1|371.5|372.1|371.5|372.3|371.7|372.1|371.5|0
1583137800000|2020-03-02 08:30:00|372|371|372.3|371.3|372.4|371.3|372|370.8|2
1583138100000|2020-03-02 08:35:00|372.5|371|372|371|372.5|371.3|372|370.9|0
1583138400000|2020-03-02 08:40:00|372.3|371.3|372|371|372.7|371.5|372|370.8|24
1583138700000|2020-03-02 08:45:00|372.2|370.7|371.8|370.8|372.2|371|371.8|370.7|0
1583139000000|2020-03-02 08:50:00|372.1|370.6|371.8|370.8|372.1|370.9|371.3|370.5|5
1583139300000|2020-03-02 08:55:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|4
1583139600000|2020-03-02 09:00:00|371.1|370.5|371.8|370.8|371.8|370.8|371.1|370.5|0
1583139900000|2020-03-02 09:05:00|371.3|370.7|371.1|370.5|371.3|370.7|371.1|370.5|0
1583140200000|2020-03-02 09:10:00|371.2|370.6|371.1|370.5|371.2|370.6|371.1|370.5|0
1583140500000|2020-03-02 09:15:00|371|370|371.3|370.3|371.5|370.3|371|369.9|2
1583140800000|2020-03-02 09:20:00|371.5|370.5|371.5|370.5|371.7|370.5|371.3|370|0
1583141100000|2020-03-02 09:25:00|371.7|370.2|371|370|371.7|370.4|371|369.9|1
1583141400000|2020-03-02 09:30:00|371.3|370.3|371|370|371.5|370.3|371|369.8|0
1583141700000|2020-03-02 09:35:00|370.8|369.5|371.3|370.3|371.4|370.3|370.8|369.5|0
1583142000000|2020-03-02 09:40:00|371.5|370|371.3|370.3|371.5|370.3|371|369.9|0
1583142300000|2020-03-02 09:45:00|371.4|369.9|371.8|370.8|372|370.8|371|369.9|0
1583142600000|2020-03-02 09:50:00|371.5|370.5|371.5|370.5|372|370.8|371.5|370.3|14
1583142900000|2020-03-02 09:55:00|371.6|370.1|371.5|370.5|371.6|370.5|371.3|370.1|0
1583143200000|2020-03-02 10:00:00|371.7|370.2|371.6|370.1|371.7|370.5|371.3|370.1|0
1583143500000|2020-03-02 10:05:00|371.5|370.5|371.5|370.5|371.5|370.5|371.5|370.5|0
1583143800000|2020-03-02 10:10:00|371.6|370.1|371.3|370.3|371.6|370.3|371.3|370.1|0
1583144100000|2020-03-02 10:15:00|371.5|370.5|371.8|370.8|372|370.8|371.5|370.5|0
1583144400000|2020-03-02 10:20:00|372|370.5|371.5|370.5|372|370.5|371.5|370.5|0
1583144700000|2020-03-02 10:25:00|372|370.3|371.5|370.5|372|370.8|371.5|370.3|0
1583145000000|2020-03-02 10:30:00|371.8|370.8|371.3|370.3|372|370.8|371.3|370.3|0
1583145900000|2020-03-02 10:45:00|371|370|371|370|371|370|371|370|5
1583146200000|2020-03-02 10:50:00|371.4|369.9|371.3|370.3|371.5|370.3|371.1|369.9|0
1583146500000|2020-03-02 10:55:00|371.5|370|371.4|369.9|371.5|370.3|371|369.8|0
1583146800000|2020-03-02 11:00:00|371.5|370|371.3|370.3|371.6|370.5|371|370|25
1583147400000|2020-03-02 11:10:00|371|370|370.8|369.8|371.2|370|370.8|369.7|0
1583147700000|2020-03-02 11:15:00|370.3|369.7|370.5|369.5|370.7|369.7|370|369|2
1583148000000|2020-03-02 11:20:00|370.7|369.2|370.3|369.3|370.7|369.5|370.3|369.1|0
1583148300000|2020-03-02 11:25:00|370.4|368.9|370.3|369.3|370.5|369.3|370|368.9|0
1583148600000|2020-03-02 11:30:00|370.5|369|370.4|368.9|370.5|369.3|370|368.8|0
1583148900000|2020-03-02 11:35:00|370.1|369.1|370.2|369.2|370.5|369.3|370|368.9|0
1583149200000|2020-03-02 11:40:00|370.3|369.3|370|369|370.5|369.3|369.8|368.8|0
1583149500000|2020-03-02 11:45:00|370.3|369.3|370.3|369.3|370.8|369.5|370.3|369.1|1
1583149800000|2020-03-02 11:50:00|370|369|369.6|369|370.4|369.2|369.6|368.9|0
1583150400000|2020-03-02 12:00:00|370|368.9|369.6|369|370|369.1|369.6|368.8|0
1583150700000|2020-03-02 12:05:00|370|369.3|370.3|369.3|370.5|369.3|370|368.9|4
1583151000000|2020-03-02 12:10:00|370|369|369.8|369.2|370|369.2|369.6|368.9|0
1583151300000|2020-03-02 12:15:00|370.2|369|369.8|369.2|370.2|369.2|369.6|369|5
1583151900000|2020-03-02 12:25:00|369.6|369|369.8|369.2|369.8|369.2|369.6|369|0
1583152200000|2020-03-02 12:30:00|369.6|369|369.6|369|369.8|369.2|369.6|369|0
1583152500000|2020-03-02 12:35:00|369.8|369.2|369.8|369.2|369.8|369.2|369.7|369.1|0
1583152800000|2020-03-02 12:40:00|369.9|369.3|369.8|369.2|370.3|369.5|369.8|369.2|0
1583153100000|2020-03-02 12:45:00|370.1|369.5|369.8|369.2|370.1|369.5|369.8|369.2|0
1583153400000|2020-03-02 12:50:00|370.1|369.5|370.1|369.5|370.3|369.7|370.1|369.5|2
1583153700000|2020-03-02 12:55:00|370.3|369.7|370.3|369.7|370.7|370|370.2|369.6|0
1583154000000|2020-03-02 13:00:00|370.1|369.5|369.8|369.2|370.3|369.7|369.8|369.1|29
1583154300000|2020-03-02 13:05:00|370.1|369.5|370.3|369.7|370.7|370|370.1|369.5|0
1583154600000|2020-03-02 13:10:00|370.6|370|371.1|370.5|371.1|370.5|370.6|370|0
1583154900000|2020-03-02 13:15:00|371.3|370.7|371.3|370.7|371.3|370.7|371.1|370.5|0
1583155200000|2020-03-02 13:20:00|371.1|370.5|370.8|370.2|371.3|370.7|370.8|370.2|29
1583155500000|2020-03-02 13:25:00|370.6|370|370.6|370|370.8|370.2|370.6|370|0
1583155800000|2020-03-02 13:30:00|370.8|370.2|371.1|370.5|371.1|370.5|370.8|370.2|7
1583156100000|2020-03-02 13:35:00|370.8|370.2|370.8|370.2|371.1|370.5|370.8|370.2|0
1583156400000|2020-03-02 13:40:00|370.6|370|371.1|370.5|371.1|370.5|370.6|370|80
1583159400000|2020-03-02 14:30:00|371.2|370.6|372.1|371.5|373.1|372.5|371.1|370.5|132
1583159700000|2020-03-02 14:35:00|372|371.4|371.6|371|372.1|371.5|371.3|370.5|49
1583160000000|2020-03-02 14:40:00|371.9|370.9|372.3|371.7|372.3|371.7|371.6|370.9|88
1583160300000|2020-03-02 14:45:00|372.6|372|372.3|371.7|372.6|372|372.1|371.5|65
1583160600000|2020-03-02 14:50:00|372.1|371.5|371.8|371.2|372.3|371.7|371.6|371|62
1583160900000|2020-03-02 14:55:00|371.6|371|371.8|371.2|371.8|371.2|371.6|371|6
1583161200000|2020-03-02 15:00:00|371.6|371|371.3|370.7|371.6|371|370.8|370.2|27
1583161500000|2020-03-02 15:05:00|371.6|371|371.3|370.7|371.6|371|371.3|370.7|118
1583161800000|2020-03-02 15:10:00|371.6|371|371.3|370.7|371.6|371|371.3|370.7|2
1583162100000|2020-03-02 15:15:00|371.1|370.5|371.6|371|371.6|371|371.1|370.5|230
1583162400000|2020-03-02 15:20:00|371.3|370.7|371.3|370.7|371.6|371|371.3|370.7|18
1583162700000|2020-03-02 15:25:00|371.4|370.8|370.9|370.3|371.4|370.8|370.9|370.3|124
1583163000000|2020-03-02 15:30:00|371.1|370.5|371.4|370.8|371.4|370.8|370.9|370.3|179
1583163300000|2020-03-02 15:35:00|371.1|370.5|371.4|370.8|371.4|370.8|371.1|370.5|138
1583163600000|2020-03-02 15:40:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|117
1583163900000|2020-03-02 15:45:00|371|370.4|370.9|370.3|371|370.4|370.9|370.3|81
1583164200000|2020-03-02 15:50:00|370.6|370|371.6|371|371.6|371|370.6|370|61
1583164500000|2020-03-02 15:55:00|371.8|370.8|371.9|371.3|371.9|371.3|371.6|370.8|181
1583164800000|2020-03-02 16:00:00|371.6|371|372.1|371.5|372.1|371.5|371.6|371|90
1583165100000|2020-03-02 16:05:00|371.9|371.3|372.6|372|372.6|372|371.9|371.3|28
1583165400000|2020-03-02 16:10:00|372.7|372.1|373.9|373.3|373.9|373.3|372.6|372|71
1583165700000|2020-03-02 16:15:00|374.1|373.5|373.8|373.2|374.4|373.8|373.8|373.2|41
1583166000000|2020-03-02 16:20:00|373.9|373.3|373.4|372.8|374.1|373.5|373.4|372.8|13
1583166300000|2020-03-02 16:25:00|373.5|372.9|374.4|373.8|374.4|373.8|373.5|372.9|4
1583166600000|2020-03-02 16:30:00|374.1|373.5|374.3|373.7|374.4|373.8|374.1|373.5|0
1583166900000|2020-03-02 16:35:00|374.4|373.8|374.6|374|374.6|374|374.4|373.8|14
1583167200000|2020-03-02 16:40:00|||||||||96
1583167500000|2020-03-02 16:45:00|374.3|373.7|374.8|374.2|374.8|374.2|374.3|373.7|4
1583167800000|2020-03-02 16:50:00|||||||||10
1583168100000|2020-03-02 16:55:00|375.1|374.5|375.1|374.5|375.1|374.5|374.8|374.2|22
1583168400000|2020-03-02 17:00:00|||||||||10
1583168700000|2020-03-02 17:05:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|0
1583169000000|2020-03-02 17:10:00|||||||||15
1583169300000|2020-03-02 17:15:00|374.6|374|374.3|373.7|374.8|374.2|374.3|373.7|43
1583169600000|2020-03-02 17:20:00|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|32
1583169900000|2020-03-02 17:25:00|374.3|373.7|374.6|374|374.9|374.3|374.3|373.7|330
1583170200000|2020-03-02 17:30:00|374.9|374.3|374.7|374.1|374.9|374.3|374.6|374|10
1583170500000|2020-03-02 17:35:00|374.6|374|375.1|374.5|375.1|374.5|374.4|373.8|9
1583170800000|2020-03-02 17:40:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|0
1583171100000|2020-03-02 17:45:00|||||||||6
1583171400000|2020-03-02 17:50:00|375.1|374.5|375.6|375|375.8|375.2|375.1|374.5|2
1583171700000|2020-03-02 17:55:00|375.5|374.9|375.6|375|375.6|375|375.3|374.7|1
1583172000000|2020-03-02 18:00:00|375.8|375.2|376.1|375.5|376.3|375.7|375.6|375|50
1583172300000|2020-03-02 18:05:00|375.9|375.3|375.6|375|375.9|375.3|375.6|375|4
1583172600000|2020-03-02 18:10:00|375.4|374.8|375.8|375.2|375.8|375.2|375.4|374.8|5
1583172900000|2020-03-02 18:15:00|376.1|375.5|376.3|375.7|376.3|375.7|376.1|375.5|10
1583173200000|2020-03-02 18:20:00|376.1|375.5|375.8|375.2|376.3|375.7|375.8|375.2|25
1583173500000|2020-03-02 18:25:00|375.6|375|375.9|375.3|375.9|375.3|375.6|375|0
1583173800000|2020-03-02 18:30:00|375.8|375.2|375.6|375|376.1|375.5|375.6|375|0
1583174100000|2020-03-02 18:35:00|375.7|375.1|375.9|375.3|376.3|375.7|375.7|375.1|25
1583174400000|2020-03-02 18:40:00|376|375.4|376.1|375.5|376.1|375.5|375.9|375.3|29
1583174700000|2020-03-02 18:45:00|375.9|375.3|375.6|375|376.1|375.5|375.4|374.8|70
1583175000000|2020-03-02 18:50:00|375.8|375.2|376.1|375.5|376.1|375.5|375.8|375.2|20
1583175300000|2020-03-02 18:55:00|376.4|375.8|376.1|375.5|376.4|375.8|376.1|375.5|88
1583175600000|2020-03-02 19:00:00|375.9|375.3|375.9|375.3|375.9|375.3|375.8|375.2|8
1583175900000|2020-03-02 19:05:00|375.8|375.2|375.6|375|376.1|375.5|375.6|375|56
1583176200000|2020-03-02 19:10:00|375.7|375.1|376.4|375.8|376.4|375.8|375.4|374.8|89
1583176500000|2020-03-02 19:15:00|376.3|375.7|375.9|375.3|376.5|375.8|375.9|375.3|125
1583197200000|2020-03-03 01:00:00|376.6|376|376.9|376.3|377.2|376.5|376.6|376|9
1583197500000|2020-03-03 01:05:00|376.6|376|377.4|376.8|377.4|376.8|376.6|375.9|1
1583197800000|2020-03-03 01:10:00|377.1|376.5|377.1|376.5|377.5|376.8|377.1|376.4|0
1583198100000|2020-03-03 01:15:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|10
1583198400000|2020-03-03 01:20:00|377.1|376.5|377.1|376.5|377.1|376.5|377.1|376.5|0
1583198700000|2020-03-03 01:25:00|377.4|376.8|377.1|376.5|377.4|376.8|377.1|376.5|0
1583199300000|2020-03-03 01:35:00|||||||||4
1583199600000|2020-03-03 01:40:00|377.3|376.3|376.9|376.3|377.3|376.3|376.9|376.3|0
1583199900000|2020-03-03 01:45:00|376.6|376|376.9|376.3|376.9|376.3|376.6|376|0
1583200200000|2020-03-03 01:50:00|377.1|376.5|376.9|376.3|377.1|376.5|376.9|376.3|0
1583201100000|2020-03-03 02:05:00|377.2|376.2|377.1|376.5|377.2|376.5|377|376.2|0
1583202300000|2020-03-03 02:25:00|||||||||5
1583202600000|2020-03-03 02:30:00|377.2|376.6|377.1|376.5|377.2|376.6|377.1|376.5|6
1583203200000|2020-03-03 02:40:00|377.2|376.2|376.9|376.3|377.2|376.3|376.9|376.1|0
1583203500000|2020-03-03 02:45:00|377.1|376.5|377.1|376.5|377.1|376.5|377.1|376.5|0
1583203800000|2020-03-03 02:50:00|376.9|376.3|376.9|376.3|377.3|376.5|376.9|376.1|0
1583205000000|2020-03-03 03:10:00|376.6|376|376.6|376|376.6|376|376.6|376|0
1583205600000|2020-03-03 03:20:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|15
1583205900000|2020-03-03 03:25:00|||||||||4
1583209800000|2020-03-03 04:30:00|376.7|376.1|376.7|376.1|376.9|376.3|376.7|376.1|0
1583210100000|2020-03-03 04:35:00|376.8|376.2|376.9|376.3|376.9|376.3|376.8|376.2|0
1583210400000|2020-03-03 04:40:00|377.2|376.6|377|376.4|377.2|376.6|377|376.4|0
1583210700000|2020-03-03 04:45:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583211000000|2020-03-03 04:50:00|376.9|376.3|376.9|376.3|377.2|376.6|376.9|376.3|0
1583211600000|2020-03-03 05:00:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583211900000|2020-03-03 05:05:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|0
1583212500000|2020-03-03 05:15:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583212800000|2020-03-03 05:20:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|0
1583214300000|2020-03-03 05:45:00|||||||||2
1583215200000|2020-03-03 06:00:00|376.7|376.1|376.8|376.2|376.9|376.3|376.7|376.1|0
1583215500000|2020-03-03 06:05:00|376.9|376.3|376.7|376.1|376.9|376.3|376.7|376.1|0
1583216700000|2020-03-03 06:25:00|376.9|376.3|376.9|376.3|376.9|376.3|376.8|376.2|0
1583217000000|2020-03-03 06:30:00|377.2|376.6|377.2|376.6|377.2|376.6|376.9|376.3|0
1583217300000|2020-03-03 06:35:00|377.4|376.8|377.4|376.8|377.7|377.1|377.4|376.8|2
1583219700000|2020-03-03 07:15:00|||||||||100
1583220000000|2020-03-03 07:20:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1583220300000|2020-03-03 07:25:00|377.9|377.3|377.7|377.1|377.9|377.3|377.7|377.1|0
1583220900000|2020-03-03 07:35:00|377.9|377.3|377.9|377.3|377.9|377.3|377.7|377.1|0
1583221800000|2020-03-03 07:50:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1583222700000|2020-03-03 08:05:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|0
1583223000000|2020-03-03 08:10:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|0
1583223600000|2020-03-03 08:20:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|0
1583223900000|2020-03-03 08:25:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|0
1583226000000|2020-03-03 09:00:00|377.7|377.1|377.7|377.1|377.9|377.3|377.7|377.1|0
1583226300000|2020-03-03 09:05:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|0
1583226600000|2020-03-03 09:10:00|378.2|377.6|378.2|377.6|378.2|377.6|378.2|377.6|0
1583227200000|2020-03-03 09:20:00|378.1|377.1|377.7|377.1|378.1|377.3|377.7|377.1|0
1583227800000|2020-03-03 09:30:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|8
1583228100000|2020-03-03 09:35:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|14
1583228400000|2020-03-03 09:40:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|0
1583228700000|2020-03-03 09:45:00|377.9|377.3|378.2|377.6|378.2|377.6|377.8|377.2|0
1583229300000|2020-03-03 09:55:00|377.9|377.3|377.9|377.3|378.2|377.6|377.9|377.3|0
1583229600000|2020-03-03 10:00:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|0
1583229900000|2020-03-03 10:05:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|0
1583230200000|2020-03-03 10:10:00|378.2|377.6|378.2|377.6|378.2|377.6|377.9|377.3|0
1583230500000|2020-03-03 10:15:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|1
1583230800000|2020-03-03 10:20:00|378.4|377.8|378.7|378.1|378.7|378.1|378.4|377.8|0
1583231400000|2020-03-03 10:30:00|378.9|378.3|378.9|378.3|378.9|378.3|378.7|378.1|0
1583231700000|2020-03-03 10:35:00|378.8|378.2|379.7|379.1|379.7|379.1|378.7|378.1|2
1583232000000|2020-03-03 10:40:00|379.4|378.8|379.2|378.6|379.4|378.8|379|378.4|0
1583232300000|2020-03-03 10:45:00|379.1|378.5|379.3|378.7|379.3|378.7|378.9|378.2|0
1583232600000|2020-03-03 10:50:00|379.7|379.1|380.2|379.6|380.2|379.6|379.4|378.8|18
1583232900000|2020-03-03 10:55:00|380.4|379.8|380.2|379.6|380.9|380.3|380.2|379.6|13
1583233200000|2020-03-03 11:00:00|380.3|379.7|380.2|379.6|380.4|379.8|380.2|379.6|0
1583233500000|2020-03-03 11:05:00|380.1|379.5|379.9|379.3|380.1|379.5|379.9|379.3|0
1583233800000|2020-03-03 11:10:00|379.8|379.2|380.2|379.6|380.2|379.6|379.7|379.1|0
1583234100000|2020-03-03 11:15:00|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|0
1583234400000|2020-03-03 11:20:00|380.2|379.6|380.4|379.8|380.4|379.8|380.2|379.6|45
1583234700000|2020-03-03 11:25:00|380.2|379.6|380.2|379.6|380.4|379.8|380.2|379.6|0
1583235000000|2020-03-03 11:30:00|380.3|379.7|380.4|379.8|380.4|379.8|380.3|379.7|0
1583235300000|2020-03-03 11:35:00|380.2|379.6|380.2|379.6|380.2|379.6|380.2|379.6|0
1583235600000|2020-03-03 11:40:00|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|0
1583235900000|2020-03-03 11:45:00|||||||||3
1583236200000|2020-03-03 11:50:00|380.7|380.1|380.7|380.1|380.7|380.1|380.7|380.1|7
1583236500000|2020-03-03 11:55:00|380.4|379.8|380.7|380.1|380.7|380.1|380.4|379.8|0
1583236800000|2020-03-03 12:00:00|380.4|379.8|380.7|380.1|380.7|380.1|380.4|379.8|0
1583237100000|2020-03-03 12:05:00|380.5|379.9|380.7|380.1|380.7|380.1|380.4|379.8|0
1583237400000|2020-03-03 12:10:00|380.4|379.8|380.2|379.6|380.7|380.1|380.2|379.6|0
1583237700000|2020-03-03 12:15:00|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|0
1583238000000|2020-03-03 12:20:00|380.2|379.6|380.2|379.6|380.2|379.6|380.2|379.6|1
1583238300000|2020-03-03 12:25:00|||||||||2
1583238600000|2020-03-03 12:30:00|380.4|379.8|380.4|379.8|380.4|379.8|380.2|379.6|0
1583238900000|2020-03-03 12:35:00|380.2|379.6|379.9|379.3|380.2|379.6|379.9|379.3|6
1583239200000|2020-03-03 12:40:00|379.7|379.1|379.4|378.8|379.7|379.1|379.4|378.8|11
1583239500000|2020-03-03 12:45:00|379.6|378.6|379.4|378.8|379.6|378.8|379.2|378.2|0
1583239800000|2020-03-03 12:50:00|379.3|378.7|379.2|378.6|379.6|378.8|378.9|378.3|0
1583240100000|2020-03-03 12:55:00|379.3|378.7|379.9|379.3|380.2|379.6|379.2|378.6|5
1583240400000|2020-03-03 13:00:00|379.7|379.1|379.2|378.6|380|379.3|379.2|378.6|0
1583240700000|2020-03-03 13:05:00|379.1|378.5|378.7|378.1|379.2|378.6|378.7|378.1|0
1583241000000|2020-03-03 13:10:00|378.4|377.8|379.2|378.6|379.2|378.6|378.4|377.8|16
1583241300000|2020-03-03 13:15:00|379.4|378.4|379.2|378.6|379.4|378.8|378.9|378.2|0
1583241600000|2020-03-03 13:20:00|378.9|378.3|379.2|378.6|379.4|378.6|378.9|378.3|14
1583241900000|2020-03-03 13:25:00|379.4|378.8|379.4|378.8|379.4|378.8|379.4|378.8|8
1583242200000|2020-03-03 13:30:00|379.2|378.6|379.4|378.8|379.5|378.8|379.2|378.5|20
1583242500000|2020-03-03 13:35:00|379.7|379.1|379.7|379.1|379.7|379.1|379.4|378.8|1
1583242800000|2020-03-03 13:40:00|379.4|378.8|379.7|379.1|379.9|379.3|379.4|378.8|0
1583245800000|2020-03-03 14:30:00|379.3|378.7|380.6|380|380.9|380.1|379.2|378.6|56
1583246100000|2020-03-03 14:35:00|380.7|380.1|380.4|379.8|381.3|380.5|380.4|379.6|226
1583246400000|2020-03-03 14:40:00|380.6|379.6|380.4|379.8|380.6|380|380.1|379.5|7
1583246700000|2020-03-03 14:45:00|380.6|379.6|381.1|380.5|381.1|380.5|380.4|379.6|3
1583247000000|2020-03-03 14:50:00|380.9|380.3|380.9|380.3|381.1|380.5|380.9|380.3|45
1583247300000|2020-03-03 14:55:00|381.1|380.5|380.6|380|381.1|380.5|380.4|379.7|2
1583247600000|2020-03-03 15:00:00|380.4|379.8|382.3|381.3|382.3|381.6|380.4|379.6|112
1583247900000|2020-03-03 15:05:00|382.2|381.6|382.1|381.1|382.7|382|381.7|380.6|17
1583248200000|2020-03-03 15:10:00|382.3|381.3|381.3|380.3|382.3|381.3|381.1|379.8|6
1583248500000|2020-03-03 15:15:00|381.1|380.1|381.6|380.6|382|380.8|381.1|380|24
1583248800000|2020-03-03 15:20:00|381.7|380.7|382.9|382.3|383.4|382.8|381.6|380.3|12
1583249100000|2020-03-03 15:25:00|382.8|382.2|383.4|382.8|383.9|383.3|382.6|382|69
1583249400000|2020-03-03 15:30:00|383.1|382.4|383.6|383|383.8|383|383.1|382.3|24
1583249700000|2020-03-03 15:35:00|383.4|382.8|383.6|383|383.9|383.3|383.4|382.7|20
1583250000000|2020-03-03 15:40:00|383.4|382.8|384.3|383.7|384.6|384|383.4|382.8|44
1583250300000|2020-03-03 15:45:00|384.4|383.8|384.4|383.8|384.6|384|384.1|383.5|40
1583250600000|2020-03-03 15:50:00|384.3|383.7|383.6|383|384.4|383.8|383.6|382.8|15
1583250900000|2020-03-03 15:55:00|383.9|383.3|383.4|382.8|384.1|383.3|383.4|382.8|18
1583251200000|2020-03-03 16:00:00|383.1|382.5|382.9|382.3|383.4|382.8|382.9|382.1|85
1583251500000|2020-03-03 16:05:00|383.1|382.1|382.1|381.5|383.1|382.3|381.9|381.1|12
1583251800000|2020-03-03 16:10:00|381.9|381.3|381.4|380.8|381.9|381.3|381.1|380.3|12
1583252100000|2020-03-03 16:15:00|381.6|380.6|381.4|380.8|382.2|381.5|381.4|380.6|4
1583252400000|2020-03-03 16:20:00|381.6|381|381.1|380.5|381.6|381|380.9|380.3|36
1583252700000|2020-03-03 16:25:00|381.4|380.8|381.1|380.5|381.6|381|380.9|380.3|4
1583253000000|2020-03-03 16:30:00|381.4|380.8|381.3|380.3|381.4|380.8|380.6|379.8|23
1583253300000|2020-03-03 16:35:00|381.6|380.6|381.1|380.1|381.8|380.8|380.9|380.1|0
1583253600000|2020-03-03 16:40:00|381.3|380.3|381.1|380.5|381.3|380.5|380.9|380.1|0
1583253900000|2020-03-03 16:45:00|381.4|380.8|381.6|381|382.1|381.3|381.4|380.7|4
1583254200000|2020-03-03 16:50:00|381.9|381.3|382.1|381.5|382.6|382|381.6|381|32
1583254500000|2020-03-03 16:55:00|382.4|381.8|382.2|381.6|382.6|381.8|382.1|381.4|39
1583254800000|2020-03-03 17:00:00|382.4|381.4|382.2|381.6|382.6|381.8|381.9|381.3|10
1583255100000|2020-03-03 17:05:00|382.4|381.8|381.9|381.3|382.4|381.8|381.7|381.1|15
1583255400000|2020-03-03 17:10:00|382.2|381.6|381.7|381.1|382.2|381.6|381.7|381.1|45
1583255700000|2020-03-03 17:15:00|382|381|381.9|381.3|382|381.3|381.7|380.9|0
1583256000000|2020-03-03 17:20:00|382|381.4|382.2|381.6|382.2|381.6|381.9|381.3|8
1583256300000|2020-03-03 17:25:00|381.9|381.3|382.2|381.6|382.2|381.6|381.9|381.3|0
1583256600000|2020-03-03 17:30:00|382.4|381.8|382.7|382.1|383|382.3|382.4|381.8|0
1583256900000|2020-03-03 17:35:00|382.9|382.3|382.7|382.1|382.9|382.3|382.7|382.1|14
1583257200000|2020-03-03 17:40:00|382.4|381.8|382.4|381.8|382.4|381.8|382.4|381.8|145
1583257500000|2020-03-03 17:45:00|382.7|382.1|382.7|382.1|383.1|382.3|382.4|381.7|60
1583257800000|2020-03-03 17:50:00|382.4|381.8|382.2|381.6|382.4|381.8|382.2|381.6|97
1583258100000|2020-03-03 17:55:00|382.4|381.8|382.9|382.3|383.2|382.6|382.2|381.6|4
1583258400000|2020-03-03 18:00:00|383.2|382.6|382.7|382.1|383.2|382.6|382.7|382.1|36
1583258700000|2020-03-03 18:05:00|382.9|382.3|382.9|382.3|382.9|382.3|382.7|381.9|12
1583259000000|2020-03-03 18:10:00|383|382.4|382.7|382.1|383|382.4|382.7|382|40
1583259300000|2020-03-03 18:15:00|382.4|381.8|382.2|381.6|382.4|381.8|382.2|381.6|26
1583259600000|2020-03-03 18:20:00|382.4|381.8|382.2|381.6|382.4|381.8|382.2|381.6|22
1583259900000|2020-03-03 18:25:00|382.4|381.8|382.4|381.8|382.4|381.8|382.2|381.6|62
1583260200000|2020-03-03 18:30:00|382.7|382.1|382.6|382|382.7|382.1|382.2|381.6|102
1583260500000|2020-03-03 18:35:00|382.5|381.9|382.1|381.5|382.5|381.9|382.1|381.5|8
1583260800000|2020-03-03 18:40:00|382.2|381.6|382.4|381.8|382.7|382.1|382.1|381.4|11
1583261100000|2020-03-03 18:45:00|382.2|381.6|382.4|381.8|382.4|381.8|382.2|381.6|1
1583261400000|2020-03-03 18:50:00|382.2|381.6|381.9|381.3|382.2|381.6|381.9|381.3|223
1583261700000|2020-03-03 18:55:00|382.2|381.6|381.9|381.3|382.2|381.6|381.9|381.3|83
1583262000000|2020-03-03 19:00:00|382.2|381.2|381.7|381.1|382.2|381.2|381.7|380.9|70
1583262300000|2020-03-03 19:05:00|381.6|381|380.5|379.9|381.6|381|380.5|379.9|32
1583262600000|2020-03-03 19:10:00|380.7|380.1|381.5|380.9|381.5|380.9|380.7|379.9|19
1583262900000|2020-03-03 19:15:00|381.2|380.6|380.7|380.1|381.2|380.6|380.7|379.9|188
1583283600000|2020-03-04 01:00:00|381|380.4|381.5|380.9|381.6|380.9|381|380.2|0
1583283900000|2020-03-04 01:05:00||380.5||380.9||380.9||380.5|1
1583284200000|2020-03-04 01:10:00|381.8|380.8|381.2|380.6|381.9|381.1|381.2|380.6|0
1583284500000|2020-03-04 01:15:00|381.4|380.4|381.4|380.4|381.7|380.4|381.4|380.2|2
1583284800000|2020-03-04 01:20:00|381.7|380.7|381.7|380.7|381.7|380.9|381.5|380.7|1
1583285400000|2020-03-04 01:30:00|381.4|380.4|381.4|380.4|381.4|380.4|381.4|380.4|0
1583285700000|2020-03-04 01:35:00|381.2|380.2|381.4|380.4|381.6|380.4|381.2|380.1|0
1583286300000|2020-03-04 01:45:00|381.7|380.7|381.7|380.7|381.7|380.7|381.7|380.7|0
1583286600000|2020-03-04 01:50:00|381.4|380.4|381.4|380.4|381.8|380.4|381.4|380.3|0
1583287800000|2020-03-04 02:10:00|381.2|380.2|381.2|380.2|381.2|380.2|381.2|380.2|0
1583288100000|2020-03-04 02:15:00|380.9|379.9|380.9|379.9|380.9|379.9|380.9|379.9|0
1583288400000|2020-03-04 02:20:00|381|380|381.4|380.4|381.4|380.4|381|380|0
1583289000000|2020-03-04 02:30:00|381.7|380.7|381.7|380.7|381.7|380.7|381.7|380.7|0
1583289300000|2020-03-04 02:35:00|||||||||1
1583289900000|2020-03-04 02:45:00|381.9|380.9|381.9|380.9|381.9|380.9|381.7|380.7|0
1583291700000|2020-03-04 03:15:00|382.1|380.6|381.9|380.9|382.1|380.9|381.7|380.4|0
1583292000000|2020-03-04 03:20:00|382.1|380.6|381.7|380.7|382.1|380.7|381.7|380.6|0
1583294400000|2020-03-04 04:00:00|381.4|380.4|381.7|380.7|381.9|380.7|381.4|380.2|0
1583295000000|2020-03-04 04:10:00|381.4|380.4|381.7|380.7|381.8|380.7|381.4|380.3|9
1583296200000|2020-03-04 04:30:00|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|0
1583297100000|2020-03-04 04:45:00|381.2|380.6|381.6|380.6|381.6|380.6|381.2|380.5|0
1583297400000|2020-03-04 04:50:00|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|0
1583298300000|2020-03-04 05:05:00|381.2|380.6|381.5|380.9|381.6|380.9|381.2|380.6|0
1583298600000|2020-03-04 05:10:00|381.2|380.6|381.5|380.9|381.6|380.9|381.2|380.6|0
1583298900000|2020-03-04 05:15:00|381.2|380.6|381.2|380.6|381.2|380.6|381.2|380.6|0
1583299200000|2020-03-04 05:20:00|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|0
1583299800000|2020-03-04 05:30:00|381.9|381.1|381.5|380.9|381.9|381.1|381.5|380.8|0
1583300700000|2020-03-04 05:45:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|0
1583301000000|2020-03-04 05:50:00|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|0
1583301600000|2020-03-04 06:00:00|381.4|380.8|381.2|380.6|381.4|380.8|381.2|380.6|0
1583302200000|2020-03-04 06:10:00|381|380.4|381|380.4|381|380.4|381|380.4|0
1583302500000|2020-03-04 06:15:00|381.3|380.3|381.2|380.6|381.3|380.6|381.2|380.3|0
1583302800000|2020-03-04 06:20:00|381|380.4|381|380.4|381|380.4|381|380.4|0
1583303100000|2020-03-04 06:25:00|380.7|380.1|380.7|380.1|380.7|380.1|380.7|380.1|0
1583303400000|2020-03-04 06:30:00|381|380.4|381|380.4|381.1|380.4|380.7|380.1|0
1583303700000|2020-03-04 06:35:00|381.1|380.1|381.1|380.1|381.1|380.1|381.1|380.1|0
1583304000000|2020-03-04 06:40:00|381|380.4|381|380.4|381|380.4|381|380.4|0
1583304300000|2020-03-04 06:45:00|380.7|380.1|380.7|380.1|380.7|380.1|380.7|380.1|0
1583304600000|2020-03-04 06:50:00|380.5|379.9|380.5|379.9|380.7|380.1|380.5|379.7|0
1583304900000|2020-03-04 06:55:00|380.7|379.7|380.8|379.8|380.8|380|380.5|379.7|0
1583305200000|2020-03-04 07:00:00|380.7|380.1|381.1|380.1|381.1|380.4|380.7|380|0
1583305500000|2020-03-04 07:05:00|380.9|380.3|381|380.4|381.2|380.4|380.7|380.1|0
1583305800000|2020-03-04 07:10:00|380.7|380.1|381.1|380.1|381.1|380.1|380.7|380|0
1583306100000|2020-03-04 07:15:00|380.7||380.7||380.7||380.7||0
1583306400000|2020-03-04 07:20:00|381|380.4|380.7|380.1|381.1|380.4|380.7|380|0
1583307000000|2020-03-04 07:30:00|380.8|379.8|380.5|379.9|380.8|380.2|380.5|379.8|2
1583307300000|2020-03-04 07:35:00|380.2|379.6|380|379.4|380.2|379.6|379.9|379.3|0
1583307600000|2020-03-04 07:40:00|380.2|379.2|380.2|379.6|380.2|379.6|380.2|379.2|0
1583307900000|2020-03-04 07:45:00|380.5|379.9|380.2|379.6|380.6|379.9|380.2|379.6|0
1583308500000|2020-03-04 07:55:00|380|379.4|380.3|379.3|380.3|379.4|380|379.3|0
1583308800000|2020-03-04 08:00:00|380.1|379.5|379.7|379.1|380.1|379.5|379.5|378.9|1
1583309100000|2020-03-04 08:05:00|380|379.4|379.7|379.1|380|379.4|379.7|379.1|0
1583309400000|2020-03-04 08:10:00|380|379.4|380|379.4|380.1|379.4|379.7|379.1|0
1583309700000|2020-03-04 08:15:00|380.2|379.6|380.2|379.6|380.3|379.6|380|379.3|0
1583310000000|2020-03-04 08:20:00|380|379.4|380|379.4|380.3|379.6|380|379.2|0
1583310300000|2020-03-04 08:25:00|380.2|379.6|380.2|379.6|380.2|379.6|380.2|379.6|0
1583310600000|2020-03-04 08:30:00|380.5|379.9|380.5|379.9|380.5|379.9|380.5|379.9|0
1583310900000|2020-03-04 08:35:00|380.6|380|380.5|379.9|380.8|380|380.5|379.8|0
1583311200000|2020-03-04 08:40:00|380.2|379.6|380.2|379.6|380.2|379.6|380.2|379.6|0
1583311500000|2020-03-04 08:45:00|380.5|379.5|380.5|379.9|380.6|379.9|380.2|379.5|0
1583311800000|2020-03-04 08:50:00|380.7|380.1|380.5|379.9|380.7|380.1|380.5|379.9|0
1583312100000|2020-03-04 08:55:00|380.7|379.7|381|380|381|380|380.7|379.7|16
1583312400000|2020-03-04 09:00:00|380.7|379.7|381|380|381.1|380|380.7|379.6|0
1583312700000|2020-03-04 09:05:00|381.1|379.6|380.7|379.7|381.1|379.8|380.7|379.5|0
1583313000000|2020-03-04 09:10:00|381|379.5|380.7|379.7|381|380|380.7|379.5|0
1583313300000|2020-03-04 09:15:00|381|380|380.7|379.7|381.1|380|380.7|379.6|0
1583313600000|2020-03-04 09:20:00|381|380|381|380|381.2|380|380.7|379.5|0
1583314500000|2020-03-04 09:35:00|381.1|379.6|380.7|379.7|381.1|379.8|380.7|379.6|0
1583314800000|2020-03-04 09:40:00|381|380|381|380|381.1|380|381|379.6|0
1583315100000|2020-03-04 09:45:00|380.7|379.7|380.7|379.7|381.1|379.7|380.7|379.6|0
1583315400000|2020-03-04 09:50:00|381.1|379.6|380.7|379.7|381.1|379.9|380.7|379.5|0
1583315700000|2020-03-04 09:55:00|381|380|381|380|381.2|380|380.7|379.6|0
1583316900000|2020-03-04 10:15:00|380.8|380.2|380.8|380.2|380.8|380.2|380.8|380.2|0
1583317200000|2020-03-04 10:20:00|381|380|381|380|381|380|381|380|10
1583318100000|2020-03-04 10:35:00|380.9|379.9|380.5|379.5|380.9|379.9|380.5|379.5|0
1583318400000|2020-03-04 10:40:00|380.7|379.7|380.7|379.7|380.7|379.7|380.7|379.7|0
1583318700000|2020-03-04 10:45:00|380.5|379.5|380.5|379.5|380.5|379.5|380.5|379.5|0
1583319000000|2020-03-04 10:50:00|380.7|379.7|380.7|379.7|380.7|379.7|380.7|379.7|0
1583319300000|2020-03-04 10:55:00|380.5|379.5|380.5|379.5|380.5|379.5|380.5|379.5|0
1583319900000|2020-03-04 11:05:00|380.8|379.3|380.7|379.7|380.8|379.7|380.5|379.2|0
1583320200000|2020-03-04 11:10:00|380.5|379.5|380.5|379.5|380.5|379.5|380.5|379.5|0
1583320800000|2020-03-04 11:20:00|380.7|379.2|381|380|381|380|380.7|379.2|0
1583321100000|2020-03-04 11:25:00|381.2|380.2|381.5|380.5|381.5|380.5|381|380|0
1583321400000|2020-03-04 11:30:00|381.7|380|381.5|380.5|381.7|380.5|381.5|380|0
1583321700000|2020-03-04 11:35:00|381.3|380.3|382|381|382.2|381.2|381.2|380.2|5
1583322000000|2020-03-04 11:40:00|381.7|380.7|381.8|380.3|382|381|381.5|380.3|0
1583322300000|2020-03-04 11:45:00|381.6|380.6|381.7|380.7|381.8|380.7|381.5|380.3|0
1583322600000|2020-03-04 11:50:00|382|381|382|381|382|381|382|381|0
1583322900000|2020-03-04 11:55:00|382.2|381.2|382.2|381.2|382.2|381.2|382.2|381.2|0
1583323200000|2020-03-04 12:00:00|382|381|382|381|382.3|381.2|382|380.8|0
1583323500000|2020-03-04 12:05:00|382.2|381.2|382.2|381.2|382.2|381.2|382.2|381.2|0
1583324100000|2020-03-04 12:15:00|382.3|380.8|381.9|380.9|382.4|381.2|381.9|380.7|0
1583324400000|2020-03-04 12:20:00|382.2|380.7|382.2|381.2|382.4|381.2|381.9|380.7|0
1583324700000|2020-03-04 12:25:00|381.9|380.9|381.9|380.9|381.9|380.9|381.9|380.9|0
1583325000000|2020-03-04 12:30:00|382.3|380.8|382.3|380.8|382.4|381.2|381.9|380.7|0
1583325300000|2020-03-04 12:35:00|382.1|381.1|381.9|380.9|382.3|381.2|381.9|380.8|0
1583325600000|2020-03-04 12:40:00|381.7|380.7|381.7|380.7|382.1|380.9|381.7|380.6|0
1583325900000|2020-03-04 12:45:00|381.9|380.9|381.9|380.9|382.2|380.9|381.9|380.7|0
1583326200000|2020-03-04 12:50:00|381.7|380.7|381.7|380.7|381.7|380.7|381.7|380.7|0
1583326500000|2020-03-04 12:55:00|381.4|380.4|381.4|380.4|381.4|380.4|381.4|380.4|0
1583326800000|2020-03-04 13:00:00|381.5|380|381|380.4|381.6|380.4|381|380|0
1583327100000|2020-03-04 13:05:00|381.2|380.2|380.2|379.6|381.2|380.4|380.2|379.4|0
1583327400000|2020-03-04 13:10:00|380.4|379.4|380.4|379.4|380.7|379.9|380.3|379.4|0
1583327700000|2020-03-04 13:15:00|380.2|379.6|380.2|379.6|380.4|379.6|380.2|379.4|54
1583328000000|2020-03-04 13:20:00|380.4|379.8|380.5|379.9|381|380.4|380.4|379.8|12
1583328300000|2020-03-04 13:25:00|380.8|379.8|380.9|379.9|381.2|380.4|380.8|379.8|132
1583328600000|2020-03-04 13:30:00|381|380|381|380.4|381.2|380.4|380.8|380|131
1583328900000|2020-03-04 13:35:00|381.3|380.7|381|380.4|381.3|380.7|381|380.4|1
1583329200000|2020-03-04 13:40:00|381.2|380.6|381.3|380.7|381.7|381|381|380.4|12
1583332200000|2020-03-04 14:30:00|381.7|380.6|380.1|379.5|381.7|381|379.8|379.2|195
1583332500000|2020-03-04 14:35:00|380.5|379.8|380.9|380.3|380.9|380.3|380.1|379.8|350
1583332800000|2020-03-04 14:40:00|381.1|380.5|380.4|379.8|381.5|380.5|380.1|379.5|40
1583333100000|2020-03-04 14:45:00|380.3|379.7|380.1|379.5|380.3|379.7|380.1|379.5|15
1583333400000|2020-03-04 14:50:00|380.3|379.7|381.3|380.7|381.5|380.7|380.3|379.7|2
1583333700000|2020-03-04 14:55:00|381.7|380.9|381.6|381|381.7|381|381.5|380.9|0
1583334000000|2020-03-04 15:00:00|381.7|381.1|382.1|381.5|382.5|381.7|381.7|381.1|13
1583334300000|2020-03-04 15:05:00|382.3|381.3|382.1|381.5|382.3|381.7|382|381|4
1583334600000|2020-03-04 15:10:00|382.2|381.2|381.8|381.2|382.2|381.5|381.8|381.2|6
1583334900000|2020-03-04 15:15:00|382.1|381.5|382.6|382|382.6|382|382.1|381.5|13
1583335200000|2020-03-04 15:20:00|382.8|381.8|382.3|381.7|382.8|381.8|382.1|381.5|10
1583335500000|2020-03-04 15:25:00|382.6|382|383.3|382.7|383.3|382.7|382.6|382|233
1583335800000|2020-03-04 15:30:00|383.1|382.5|383.6|383|383.7|383|382.8|382.2|12
1583336100000|2020-03-04 15:35:00|383.4|382.8|383.6|383|383.6|383|383.3|382.7|35
1583336400000|2020-03-04 15:40:00|383.8|383.2|384.3|383.7|384.3|383.7|383.8|383.2|98
1583336700000|2020-03-04 15:45:00|384.5|383.5|384.8|384.2|384.9|384.2|384.3|383.5|0
1583337000000|2020-03-04 15:50:00|385|384|384.3|383.7|385|384.1|384.1|383.5|38
1583337300000|2020-03-04 15:55:00|384.1|383.5|384.1|383.5|384.3|383.7|383.8|383.2|7
1583337600000|2020-03-04 16:00:00|384.2|383.6|383.9|383.3|384.3|383.7|383.8|383.2|11
1583337900000|2020-03-04 16:05:00|383.8|383.2|383.6|383|383.9|383.3|383.4|382.5|5
1583338200000|2020-03-04 16:10:00|383.9|383.3|384.1|383.5|384.1|383.5|383.9|383.3|20
1583338500000|2020-03-04 16:15:00|383.9|383.3|384.4|383.8|384.4|383.8|383.9|383.3|43
1583338800000|2020-03-04 16:20:00|384.6|384|384.6|384|384.6|384|384.6|384|10
1583339100000|2020-03-04 16:25:00|||||||||57
1583339400000|2020-03-04 16:30:00|384.4|383.8|384.6|384|384.6|384|384.4|383.8|44
1583339700000|2020-03-04 16:35:00|384.4|383.8|384.6|384|384.6|384|384.4|383.8|44
1583340000000|2020-03-04 16:40:00|384.9|383.9|385.3|384.7|385.3|384.7|384.7|383.9|20
1583340300000|2020-03-04 16:45:00|385.1|384.5|384.9|384.3|385.4|384.8|384.6|384|10
1583340900000|2020-03-04 16:55:00|385|384.4|385.1|384.5|385.1|384.5|385|384.4|0
1583341200000|2020-03-04 17:00:00|385.4|384.8|385.4|384.8|385.5|384.8|385.1|384.5|0
1583341500000|2020-03-04 17:05:00|385.6|385|386.1|385.5|386.4|385.8|385.6|385|12
1583341800000|2020-03-04 17:10:00|385.9|385.3|386.4|385.8|386.4|385.8|385.6|385|4
1583342100000|2020-03-04 17:15:00|386.3|385.7|386.1|385.5|386.3|385.7|386.1|385.5|6
1583342400000|2020-03-04 17:20:00|386.3|385.3|386.1|385.5|386.3|385.5|385.7|385.1|16
1583342700000|2020-03-04 17:25:00|386|385.4|385.9|385.3|386.3|385.5|385.9|385.3|188
1583343000000|2020-03-04 17:30:00|385.6|385|385.9|385.3|386.3|385.5|385.4|384.8|3
1583343300000|2020-03-04 17:35:00|385.8|385.2|385.6|385|385.8|385.2|385.6|385|24
1583343600000|2020-03-04 17:40:00|385.8|384.8|385.1|384.5|385.8|384.8|385.1|384.5|6
1583343900000|2020-03-04 17:45:00|385.4|384.8|385.4|384.8|385.4|384.8|385.1|384.5|17
1583344200000|2020-03-04 17:50:00|385.3|384.7|385.3|384.3|385.3|384.7|384.9|384.1|33
1583344500000|2020-03-04 17:55:00|385.5|384.5|384.8|384.2|385.5|384.5|384.6|384|20
1583344800000|2020-03-04 18:00:00|384.7|384.1|384.8|384.2|384.8|384.2|384.7|384.1|0
1583345100000|2020-03-04 18:05:00|385.3|384.3|384.6|384|385.3|384.5|384.6|384|50
1583345400000|2020-03-04 18:10:00|384.8|384.2|385.6|385|385.6|385|384.6|384|0
1583345700000|2020-03-04 18:15:00|385.3|384.7|385.8|385.2|385.8|385.2|385.3|384.7|11
1583346000000|2020-03-04 18:20:00|385.6|385|385.8|385.2|385.8|385.2|385.6|384.8|17
1583346300000|2020-03-04 18:25:00|385.7|385.1|385.3|384.7|385.8|385.2|385.3|384.7|3
1583346600000|2020-03-04 18:30:00|385.4|384.8|386.1|385.5|386.1|385.5|385.3|384.7|0
1583346900000|2020-03-04 18:35:00|386.4|385.4|386.1|385.5|387.1|386.5|385.8|385.2|66
1583347200000|2020-03-04 18:40:00|385.8|385.2|385.8|385.2|386.2|385.5|385.8|385.1|62
1583347500000|2020-03-04 18:45:00|385.9|385.3|385.8|385.2|386.1|385.5|385.8|385.2|17
1583347800000|2020-03-04 18:50:00|385.6|385|385.3|384.7|385.6|385|385.3|384.7|26
1583348100000|2020-03-04 18:55:00|385.8|384.8|385.6|385|385.8|385|385.3|384.7|3
1583348400000|2020-03-04 19:00:00|385.8|385.2|385.6|385|385.8|385.2|385.3|384.7|134
1583348700000|2020-03-04 19:05:00|385.4|384.8|385.6|385|385.8|385|384.7|384.1|38
1583349000000|2020-03-04 19:10:00|385.8|385.2|385.6|385|385.8|385.2|385.1|384.5|20
1583349300000|2020-03-04 19:15:00|385.3|384.7|385.3|384.7|385.8|385|385.1|384.5|136
1583370000000|2020-03-05 01:00:00|384.9|383.9|384.8|384.2|384.9|384.2|384.3|383.7|32
1583370300000|2020-03-05 01:05:00|384.6|384|384.3|383.7|385|384.2|384.3|383.7|11
1583370900000|2020-03-05 01:15:00|384.1|383.5|384.3|383.7|384.3|383.7|384.1|383.5|0
1583371800000|2020-03-05 01:30:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|0
1583372100000|2020-03-05 01:35:00|384.3|383.7|384.6|384|384.6|384|384.2|383.6|0
1583372700000|2020-03-05 01:45:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1583373600000|2020-03-05 02:00:00|384.1|383.5|384.1|383.5|384.3|383.7|384.1|383.5|0
1583374800000|2020-03-05 02:20:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|10
1583375100000|2020-03-05 02:25:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|2
1583375400000|2020-03-05 02:30:00|384.4|383.4|384.3|383.7|384.4|383.7|384.3|383.4|0
1583375700000|2020-03-05 02:35:00|384.6|384|384.3|383.7|384.7|384|384.3|383.6|0
1583376900000|2020-03-05 02:55:00|384.5|383.5|384.7|383.2|384.7|383.5|384.5|383.2|143
1583377200000|2020-03-05 03:00:00|384.9|383.4|384.7|383.2|385|383.5|384.7|383.2|0
1583377500000|2020-03-05 03:05:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1583377800000|2020-03-05 03:10:00|384.5|383.5|384.1|383.5|384.5|383.7|384.1|383.4|0
1583378100000|2020-03-05 03:15:00|384.3|383.7|384.1|383.5|384.4|383.7|384.1|383.4|0
1583378400000|2020-03-05 03:20:00|383.8|383.2|384.1|383.1|384.1|383.2|383.8|383.1|0
1583378700000|2020-03-05 03:25:00|384|383.5|384.1|383.5|384.3|383.5|383.8|383|0
1583380800000|2020-03-05 04:00:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1583381100000|2020-03-05 04:05:00|384.4|383.4|384.5|383.5|384.5|383.7|384.2|383.4|25
1583381400000|2020-03-05 04:10:00|384.7|383.2|384.3|383.3|384.7|383.3|384.3|383.2|0
1583382300000|2020-03-05 04:25:00|384.5|383|384.3|383.3|384.6|383.5|384.3|383|0
1583383500000|2020-03-05 04:45:00|384|383.4|384.3|383.3|384.5|383.5|384|383.3|0
1583384100000|2020-03-05 04:55:00|384|383|384.4|382.9|384.4|383.3|384|382.9|0
1583384400000|2020-03-05 05:00:00|384.1|383.1|384.3|383.3|384.3|383.3|384.1|383.1|0
1583386500000|2020-03-05 05:35:00|384.5|383.5|384.5|383.5|384.5|383.5|384.5|383.5|0
1583386800000|2020-03-05 05:40:00|384.4|383|384.3|383.3|384.6|383.4|384.3|383|0
1583387100000|2020-03-05 05:45:00|384.5|383.5|384.3|383.3|384.7|383.5|384.3|383.1|0
1583387400000|2020-03-05 05:50:00|384.5|383.5|384.5|383.5|384.6|383.5|384.3|383.1|0
1583388000000|2020-03-05 06:00:00|384.8|383.8|384.8|383.8|385|383.8|384.5|383.3|0
1583390100000|2020-03-05 06:35:00|384.5|383.5|384.5|383.5|384.5|383.5|384.5|383.5|0
1583392200000|2020-03-05 07:10:00|384.3|383.3|384.3|383.3|384.6|383.3|384.3|383.1|0
1583392500000|2020-03-05 07:15:00|384.5|383.5|384.5|383.5|384.5|383.5|384.5|383.5|0
1583395500000|2020-03-05 08:05:00|384.1||384.1||384.1||384.1||0
1583395800000|2020-03-05 08:10:00|383.8|383.2|383.8|383.2|384.1|383.5|383.8|383.2|0
1583397000000|2020-03-05 08:30:00||382.8||382.8||382.8||382.8|2
1583397300000|2020-03-05 08:35:00|383.5|382.5|383.5|382.5|383.5|382.7|383.1|382.4|0
1583397600000|2020-03-05 08:40:00|383.4|382.4|383.5|382.5|383.5|382.5|383.1|382.4|0
1583398800000|2020-03-05 09:00:00|383.1||383.1||383.1||383.1||0
1583399100000|2020-03-05 09:05:00|382.8|382.2|383.3|381.8|383.3|382.2|382.6|381.5|29
1583399400000|2020-03-05 09:10:00|||||||||5
1583399700000|2020-03-05 09:15:00|383.5|382|383.5|382|383.5|382|383.5|382|0
1583400000000|2020-03-05 09:20:00|383.6|382.1|383.8|382.3|383.8|382.3|383.5|382|0
1583400600000|2020-03-05 09:30:00|384|382.5|383.8|382.3|384|382.5|383.8|382.3|0
1583403600000|2020-03-05 10:20:00|383.7|382.2|383.3|381.8|383.7|382.2|383.3|381.8|0
1583404200000|2020-03-05 10:30:00|382.8||382.8||382.8||382.8||0
1583404500000|2020-03-05 10:35:00|383.3|381.9|383.5|382|383.5|382|383.3|381.8|0
1583404800000|2020-03-05 10:40:00|383.3|381.8|383.3|381.8|383.3|381.8|383.3|381.8|0
1583405100000|2020-03-05 10:45:00|382.8|381.7|382|381|382.8|381.7|382|380.8|2
1583405400000|2020-03-05 10:50:00|382.3|380.8|382.8|381.3|382.8|381.3|382|380.8|0
1583405700000|2020-03-05 10:55:00|382.3|381|382.3|381.3|382.8|381.5|382.3|381|0
1583406000000|2020-03-05 11:00:00|382.4|381.4|382.5|381.5|382.8|381.5|382.3|381|0
1583406300000|2020-03-05 11:05:00|382.8|381.3|382.5|381.5|382.8|381.5|382.3|381.1|0
1583406600000|2020-03-05 11:10:00|382.8|381.3|382.5|381.5|382.8|381.5|382.3|381.3|0
1583406900000|2020-03-05 11:15:00|382.3|381.3|382.3|381.3|382.8|381.5|382.3|381|0
1583407200000|2020-03-05 11:20:00|382.5|381.5|381.8|380.8|382.5|381.5|381.6|380.8|0
1583407500000|2020-03-05 11:25:00|381.6|381|381.8|380.8|381.8|381|381.6|380.8|0
1583407800000|2020-03-05 11:30:00|381.6|381|381.5|380.5|381.8|381|381.3|380.5|0
1583408100000|2020-03-05 11:35:00|381.1|380.4|381.5|380.5|381.5|380.5|381.1|380.4|0
1583408400000|2020-03-05 11:40:00|381.3|380.7|381.8|381.2|382.3|381.3|381.3|380.7|0
1583408700000|2020-03-05 11:45:00|382|381|382|381|382|381.2|381.6|380.9|0
1583409000000|2020-03-05 11:50:00|381.8|381.2|382|381|382.2|381.2|381.8|381|0
1583409300000|2020-03-05 11:55:00|381.8|381.2|382.5|381.5|382.5|381.5|381.8|381|0
1583409600000|2020-03-05 12:00:00|382.1|381.3|382.4|381.4|382.5|381.5|382.1|381.3|0
1583409900000|2020-03-05 12:05:00|382.5|381.5|382.3|381.3|382.5|381.5|382.1|381.3|0
1583410200000|2020-03-05 12:10:00|382.1|381.5|382.5|381.5|382.5|381.5|382.1|381.3|0
1583410500000|2020-03-05 12:15:00|382.3|381.7|382.3|381.3|382.5|381.7|382.1|381.3|0
1583411100000|2020-03-05 12:25:00|382|381|382|381|382|381|382|381|0
1583411400000|2020-03-05 12:30:00|381.8|380.8|381.8|380.8|381.8|380.8|381.8|380.8|0
1583411700000|2020-03-05 12:35:00|382|381|381.8|380.8|382.4|381.3|381.6|380.6|0
1583412000000|2020-03-05 12:40:00|382|381|382|381|382.3|381.3|381.6|380.5|0
1583412300000|2020-03-05 12:45:00|381.9|380.9|381.8|380.8|382|381.1|381.6|380.8|0
1583412600000|2020-03-05 12:50:00|382|381|382.3|381.3|382.4|381.3|382|380.9|0
1583412900000|2020-03-05 12:55:00|382.1|381.5|381.8|381.2|382.1|381.5|381.8|381.2|0
1583413200000|2020-03-05 13:00:00|382.1|381.1|381.8|381.2|382.3|381.5|381.8|381.1|20
1583413500000|2020-03-05 13:05:00|381.6|381|381.6|381|381.6|381|381.6|381|0
1583413800000|2020-03-05 13:10:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|2
1583414100000|2020-03-05 13:15:00|||||||||73
1583414400000|2020-03-05 13:20:00|381.6|381|381.8|381.2|381.9|381.2|381.6|380.8|0
1583414700000|2020-03-05 13:25:00|382|381.4|381.6|381|382.2|381.5|381.6|381|20
1583415000000|2020-03-05 13:30:00|381.7|380.7|380.3|379.7|381.7|381|380.3|379.7|2
1583415300000|2020-03-05 13:35:00|380.6|380|381.5|380.9|381.8|381.2|380.5|379.4|22
1583415600000|2020-03-05 13:40:00|381.8|381.2|381.3|380.7|381.8|381.2|381.3|380.7|0
1583418600000|2020-03-05 14:30:00|381.1|380.5|381.8|381.2|382.1|381.5|380.8|380.2|53
1583418900000|2020-03-05 14:35:00|381.6|381|381.6|381|381.9|381.3|381.6|380.8|97
1583419200000|2020-03-05 14:40:00|381.9|381.3|382.4|381.8|382.6|382|381.9|381.3|13
1583419500000|2020-03-05 14:45:00|382.6|381.6|382.6|382|383.1|382.5|382.4|381.6|0
1583419800000|2020-03-05 14:50:00|382.5|381.9|382.1|381.5|382.5|381.9|381.9|381.3|34
1583420100000|2020-03-05 14:55:00|382.3|381.3|382.6|382|382.6|382|382.3|381.3|30
1583420400000|2020-03-05 15:00:00|382.5|381.9|382.9|382.3|382.9|382.3|382.4|381.8|121
1583420700000|2020-03-05 15:05:00|383.1|382.5|383.1|382.5|383.4|382.8|383.1|382.5|44
1583421000000|2020-03-05 15:10:00|||||||||53
1583421300000|2020-03-05 15:15:00|382.9|382.3|383.4|382.8|383.4|382.8|382.9|382.3|1
1583421600000|2020-03-05 15:20:00|383.3|382.3|382.9|382.3|383.3|382.5|382.9|382.3|12
1583421900000|2020-03-05 15:25:00|383.1|382.5|382.9|382.3|383.1|382.5|382.9|382.3|12
1583422200000|2020-03-05 15:30:00|382.6|382|382.1|381.5|382.6|382|382.1|381.5|29
1583422500000|2020-03-05 15:35:00|382.4|381.8|381.9|381.3|382.6|382|381.9|381.3|225
1583422800000|2020-03-05 15:40:00|381.6|381|381.6|381|381.9|381.3|381.6|381|11
1583423100000|2020-03-05 15:45:00|381.4|380.6|381.4|380.8|381.9|381.3|381.4|380.6|88
1583423400000|2020-03-05 15:50:00|381.6|381|381.9|381.3|382|381.3|381.6|380.8|20
1583423700000|2020-03-05 15:55:00|382.1|381.5|381.9|381.3|382.2|381.5|381.6|380.8|0
1583424000000|2020-03-05 16:00:00|381.6|381|381.9|381.3|382.2|381.5|381.6|380.8|0
1583424300000|2020-03-05 16:05:00|382.3|381.5|382.1|381.5|382.3|381.5|381.9|381.3|36
1583424600000|2020-03-05 16:10:00|382.6|381.6|381.9|381.3|382.6|381.8|381.9|381.3|0
1583424900000|2020-03-05 16:15:00|382.1|381.5|381.8|381.2|382.1|381.5|381.7|381.1|27
1583425200000|2020-03-05 16:20:00|381.9|381.3|381.6|381|381.9|381.3|381.4|380.8|9
1583425500000|2020-03-05 16:25:00|381.4|380.6|381.4|380.8|381.8|381|381.4|380.6|0
1583425800000|2020-03-05 16:30:00|381.6|380.6|381.4|380.8|381.6|380.8|381.1|380.4|0
1583426100000|2020-03-05 16:35:00|381.1|380.5|381.4|380.8|381.4|380.8|381.1|380.5|0
1583426400000|2020-03-05 16:40:00|381.5|380.5|381.4|380.8|381.5|380.8|381.1|380.4|2
1583426700000|2020-03-05 16:45:00|381.1|380.5|381.4|380.8|381.6|381|381.1|380.5|1
1583427000000|2020-03-05 16:50:00|381.6|380.6|381.4|380.8|381.6|380.8|381.1|380.5|7
1583427300000|2020-03-05 16:55:00|381.6|381|381.4|380.8|381.8|381|381.4|380.8|0
1583427600000|2020-03-05 17:00:00|381.6|380.6|381.6|381|381.6|381|381.4|380.6|0
1583427900000|2020-03-05 17:05:00|381.8|380.8|381.4|380.8|381.8|380.8|381.4|380.6|2
1583428200000|2020-03-05 17:10:00|381.6|381|381.1|380.5|381.7|381|381.1|380.5|0
1583428500000|2020-03-05 17:15:00|||||||||1
1583429400000|2020-03-05 17:30:00|380.9|380.3|380.9|380.3|380.9|380.3|380.9|380.3|12
1583429700000|2020-03-05 17:35:00|380.6|380|380.6|380|380.9|380.3|380.6|380|21
1583430000000|2020-03-05 17:40:00|380.4|379.8|380.6|380|380.8|380|380.4|379.6|41
1583430300000|2020-03-05 17:45:00|380.4|379.8|380.4|379.8|380.6|379.8|380.1|379.3|9
1583430600000|2020-03-05 17:50:00|380.1|379.5|380.9|380.3|380.9|380.3|380.1|379.5|17
1583430900000|2020-03-05 17:55:00|380.6|380|380.6|380|380.9|380.3|380.6|380|4
1583431200000|2020-03-05 18:00:00|380.4|379.8|380.6|380|380.6|380|380.4|379.8|4
1583431500000|2020-03-05 18:05:00|381|380.3|380.7|380.1|381|380.3|380.6|380|0
1583431800000|2020-03-05 18:10:00|380.9|380.3|380.6|380|380.9|380.3|380.6|380|0
1583432100000|2020-03-05 18:15:00|380.9|380.3|380.9|380.3|380.9|380.3|380.6|380|0
1583432400000|2020-03-05 18:20:00|381.1|380.5|381.4|380.8|381.6|380.8|380.9|380.2|0
1583432700000|2020-03-05 18:25:00|381.6|380.6|381.3|380.3|381.6|380.6|381.1|380.3|0
1583433000000|2020-03-05 18:30:00|381.6|380.6|381.6|380.6|381.6|380.6|381.3|380.3|3
1583433300000|2020-03-05 18:35:00|381.8|380.3|381.3|380.3|381.8|380.3|381.3|380.3|0
1583433600000|2020-03-05 18:40:00|381.5|380.5|381.6|380.6|381.6|380.6|381.5|380.5|3
1583433900000|2020-03-05 18:45:00|381.4|380.8|381.3|380.3|381.4|380.8|381.3|380.3|0
1583434200000|2020-03-05 18:50:00|381.1|380.1|381.6|380.6|381.6|380.6|380.9|380.1|1
1583434500000|2020-03-05 18:55:00|381.4|380.8|381.6|380.6|381.6|380.8|381.3|380.3|144
1583434800000|2020-03-05 19:00:00|382.1|380.8|381.3|380.3|382.1|380.8|381.3|380.3|5
1583435100000|2020-03-05 19:05:00|381.6|380.6|382.1|381.1|382.1|381.1|381.6|380.3|0
1583435400000|2020-03-05 19:10:00|382.3|381.3|382.1|381.5|382.8|382|381.9|381.1|14
1583435700000|2020-03-05 19:15:00|382.3|381.3|382.3|381.3|382.3|381.5|381.6|380.8|15
1583370000000|2020-03-05 01:00:00|384.9|383.9|384.8|384.2|384.9|384.2|384.3|383.7|32
1583370300000|2020-03-05 01:05:00|384.6|384|384.3|383.7|385|384.2|384.3|383.7|11
1583370900000|2020-03-05 01:15:00|384.1|383.5|384.3|383.7|384.3|383.7|384.1|383.5|0
1583371800000|2020-03-05 01:30:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|0
1583372100000|2020-03-05 01:35:00|384.3|383.7|384.6|384|384.6|384|384.2|383.6|0
1583372700000|2020-03-05 01:45:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1583373600000|2020-03-05 02:00:00|384.1|383.5|384.1|383.5|384.3|383.7|384.1|383.5|0
1583374800000|2020-03-05 02:20:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|10
1583375100000|2020-03-05 02:25:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|2
1583375400000|2020-03-05 02:30:00|384.4|383.4|384.3|383.7|384.4|383.7|384.3|383.4|0
1583375700000|2020-03-05 02:35:00|384.6|384|384.3|383.7|384.7|384|384.3|383.6|0
1583376900000|2020-03-05 02:55:00|384.5|383.5|384.7|383.2|384.7|383.5|384.5|383.2|143
1583377200000|2020-03-05 03:00:00|384.9|383.4|384.7|383.2|385|383.5|384.7|383.2|0
1583377500000|2020-03-05 03:05:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1583377800000|2020-03-05 03:10:00|384.5|383.5|384.1|383.5|384.5|383.7|384.1|383.4|0
1583378100000|2020-03-05 03:15:00|384.3|383.7|384.1|383.5|384.4|383.7|384.1|383.4|0
1583378400000|2020-03-05 03:20:00|383.8|383.2|384.1|383.1|384.1|383.2|383.8|383.1|0
1583378700000|2020-03-05 03:25:00|384|383.5|384.1|383.5|384.3|383.5|383.8|383|0
1583380800000|2020-03-05 04:00:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1583381100000|2020-03-05 04:05:00|384.4|383.4|384.5|383.5|384.5|383.7|384.2|383.4|25
1583381400000|2020-03-05 04:10:00|384.7|383.2|384.3|383.3|384.7|383.3|384.3|383.2|0
1583382300000|2020-03-05 04:25:00|384.5|383|384.3|383.3|384.6|383.5|384.3|383|0
1583383500000|2020-03-05 04:45:00|384|383.4|384.3|383.3|384.5|383.5|384|383.3|0
1583384100000|2020-03-05 04:55:00|384|383|384.4|382.9|384.4|383.3|384|382.9|0
1583384400000|2020-03-05 05:00:00|384.1|383.1|384.3|383.3|384.3|383.3|384.1|383.1|0
1583386500000|2020-03-05 05:35:00|384.5|383.5|384.5|383.5|384.5|383.5|384.5|383.5|0
1583386800000|2020-03-05 05:40:00|384.4|383|384.3|383.3|384.6|383.4|384.3|383|0
1583387100000|2020-03-05 05:45:00|384.5|383.5|384.3|383.3|384.7|383.5|384.3|383.1|0
1583387400000|2020-03-05 05:50:00|384.5|383.5|384.5|383.5|384.6|383.5|384.3|383.1|0
1583388000000|2020-03-05 06:00:00|384.8|383.8|384.8|383.8|385|383.8|384.5|383.3|0
1583390100000|2020-03-05 06:35:00|384.5|383.5|384.5|383.5|384.5|383.5|384.5|383.5|0
1583392200000|2020-03-05 07:10:00|384.3|383.3|384.3|383.3|384.6|383.3|384.3|383.1|0
1583392500000|2020-03-05 07:15:00|384.5|383.5|384.5|383.5|384.5|383.5|384.5|383.5|0
1583395500000|2020-03-05 08:05:00|384.1||384.1||384.1||384.1||0
1583395800000|2020-03-05 08:10:00|383.8|383.2|383.8|383.2|384.1|383.5|383.8|383.2|0
1583397000000|2020-03-05 08:30:00||382.8||382.8||382.8||382.8|2
1583397300000|2020-03-05 08:35:00|383.5|382.5|383.5|382.5|383.5|382.7|383.1|382.4|0
1583397600000|2020-03-05 08:40:00|383.4|382.4|383.5|382.5|383.5|382.5|383.1|382.4|0
1583398800000|2020-03-05 09:00:00|383.1||383.1||383.1||383.1||0
1583399100000|2020-03-05 09:05:00|382.8|382.2|383.3|381.8|383.3|382.2|382.6|381.5|29
1583399400000|2020-03-05 09:10:00|||||||||5
1583399700000|2020-03-05 09:15:00|383.5|382|383.5|382|383.5|382|383.5|382|0
1583400000000|2020-03-05 09:20:00|383.6|382.1|383.8|382.3|383.8|382.3|383.5|382|0
1583400600000|2020-03-05 09:30:00|384|382.5|383.8|382.3|384|382.5|383.8|382.3|0
1583403600000|2020-03-05 10:20:00|383.7|382.2|383.3|381.8|383.7|382.2|383.3|381.8|0
1583404200000|2020-03-05 10:30:00|382.8||382.8||382.8||382.8||0
1583404500000|2020-03-05 10:35:00|383.3|381.9|383.5|382|383.5|382|383.3|381.8|0
1583404800000|2020-03-05 10:40:00|383.3|381.8|383.3|381.8|383.3|381.8|383.3|381.8|0
1583405100000|2020-03-05 10:45:00|382.8|381.7|382|381|382.8|381.7|382|380.8|2
1583405400000|2020-03-05 10:50:00|382.3|380.8|382.8|381.3|382.8|381.3|382|380.8|0
1583405700000|2020-03-05 10:55:00|382.3|381|382.3|381.3|382.8|381.5|382.3|381|0
1583406000000|2020-03-05 11:00:00|382.4|381.4|382.5|381.5|382.8|381.5|382.3|381|0
1583406300000|2020-03-05 11:05:00|382.8|381.3|382.5|381.5|382.8|381.5|382.3|381.1|0
1583406600000|2020-03-05 11:10:00|382.8|381.3|382.5|381.5|382.8|381.5|382.3|381.3|0
1583406900000|2020-03-05 11:15:00|382.3|381.3|382.3|381.3|382.8|381.5|382.3|381|0
1583407200000|2020-03-05 11:20:00|382.5|381.5|381.8|380.8|382.5|381.5|381.6|380.8|0
1583407500000|2020-03-05 11:25:00|381.6|381|381.8|380.8|381.8|381|381.6|380.8|0
1583407800000|2020-03-05 11:30:00|381.6|381|381.5|380.5|381.8|381|381.3|380.5|0
1583408100000|2020-03-05 11:35:00|381.1|380.4|381.5|380.5|381.5|380.5|381.1|380.4|0
1583408400000|2020-03-05 11:40:00|381.3|380.7|381.8|381.2|382.3|381.3|381.3|380.7|0
1583408700000|2020-03-05 11:45:00|382|381|382|381|382|381.2|381.6|380.9|0
1583409000000|2020-03-05 11:50:00|381.8|381.2|382|381|382.2|381.2|381.8|381|0
1583409300000|2020-03-05 11:55:00|381.8|381.2|382.5|381.5|382.5|381.5|381.8|381|0
1583409600000|2020-03-05 12:00:00|382.1|381.3|382.4|381.4|382.5|381.5|382.1|381.3|0
1583409900000|2020-03-05 12:05:00|382.5|381.5|382.3|381.3|382.5|381.5|382.1|381.3|0
1583410200000|2020-03-05 12:10:00|382.1|381.5|382.5|381.5|382.5|381.5|382.1|381.3|0
1583410500000|2020-03-05 12:15:00|382.3|381.7|382.3|381.3|382.5|381.7|382.1|381.3|0
1583411100000|2020-03-05 12:25:00|382|381|382|381|382|381|382|381|0
1583411400000|2020-03-05 12:30:00|381.8|380.8|381.8|380.8|381.8|380.8|381.8|380.8|0
1583411700000|2020-03-05 12:35:00|382|381|381.8|380.8|382.4|381.3|381.6|380.6|0
1583412000000|2020-03-05 12:40:00|382|381|382|381|382.3|381.3|381.6|380.5|0
1583412300000|2020-03-05 12:45:00|381.9|380.9|381.8|380.8|382|381.1|381.6|380.8|0
1583412600000|2020-03-05 12:50:00|382|381|382.3|381.3|382.4|381.3|382|380.9|0
1583412900000|2020-03-05 12:55:00|382.1|381.5|381.8|381.2|382.1|381.5|381.8|381.2|0
1583413200000|2020-03-05 13:00:00|382.1|381.1|381.8|381.2|382.3|381.5|381.8|381.1|20
1583413500000|2020-03-05 13:05:00|381.6|381|381.6|381|381.6|381|381.6|381|0
1583413800000|2020-03-05 13:10:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|2
1583414100000|2020-03-05 13:15:00|||||||||73
1583414400000|2020-03-05 13:20:00|381.6|381|381.8|381.2|381.9|381.2|381.6|380.8|0
1583414700000|2020-03-05 13:25:00|382|381.4|381.6|381|382.2|381.5|381.6|381|20
1583415000000|2020-03-05 13:30:00|381.7|380.7|380.3|379.7|381.7|381|380.3|379.7|2
1583415300000|2020-03-05 13:35:00|380.6|380|381.5|380.9|381.8|381.2|380.5|379.4|22
1583415600000|2020-03-05 13:40:00|381.8|381.2|381.3|380.7|381.8|381.2|381.3|380.7|0
1583418600000|2020-03-05 14:30:00|381.1|380.5|381.8|381.2|382.1|381.5|380.8|380.2|53
1583418900000|2020-03-05 14:35:00|381.6|381|381.6|381|381.9|381.3|381.6|380.8|97
1583419200000|2020-03-05 14:40:00|381.9|381.3|382.4|381.8|382.6|382|381.9|381.3|13
1583419500000|2020-03-05 14:45:00|382.6|381.6|382.6|382|383.1|382.5|382.4|381.6|0
1583419800000|2020-03-05 14:50:00|382.5|381.9|382.1|381.5|382.5|381.9|381.9|381.3|34
1583420100000|2020-03-05 14:55:00|382.3|381.3|382.6|382|382.6|382|382.3|381.3|30
1583420400000|2020-03-05 15:00:00|382.5|381.9|382.9|382.3|382.9|382.3|382.4|381.8|121
1583420700000|2020-03-05 15:05:00|383.1|382.5|383.1|382.5|383.4|382.8|383.1|382.5|44
1583421000000|2020-03-05 15:10:00|||||||||53
1583421300000|2020-03-05 15:15:00|382.9|382.3|383.4|382.8|383.4|382.8|382.9|382.3|1
1583421600000|2020-03-05 15:20:00|383.3|382.3|382.9|382.3|383.3|382.5|382.9|382.3|12
1583421900000|2020-03-05 15:25:00|383.1|382.5|382.9|382.3|383.1|382.5|382.9|382.3|12
1583422200000|2020-03-05 15:30:00|382.6|382|382.1|381.5|382.6|382|382.1|381.5|29
1583422500000|2020-03-05 15:35:00|382.4|381.8|381.9|381.3|382.6|382|381.9|381.3|225
1583422800000|2020-03-05 15:40:00|381.6|381|381.6|381|381.9|381.3|381.6|381|11
1583423100000|2020-03-05 15:45:00|381.4|380.6|381.4|380.8|381.9|381.3|381.4|380.6|88
1583423400000|2020-03-05 15:50:00|381.6|381|381.9|381.3|382|381.3|381.6|380.8|20
1583423700000|2020-03-05 15:55:00|382.1|381.5|381.9|381.3|382.2|381.5|381.6|380.8|0
1583424000000|2020-03-05 16:00:00|381.6|381|381.9|381.3|382.2|381.5|381.6|380.8|0
1583424300000|2020-03-05 16:05:00|382.3|381.5|382.1|381.5|382.3|381.5|381.9|381.3|36
1583424600000|2020-03-05 16:10:00|382.6|381.6|381.9|381.3|382.6|381.8|381.9|381.3|0
1583424900000|2020-03-05 16:15:00|382.1|381.5|381.8|381.2|382.1|381.5|381.7|381.1|27
1583425200000|2020-03-05 16:20:00|381.9|381.3|381.6|381|381.9|381.3|381.4|380.8|9
1583425500000|2020-03-05 16:25:00|381.4|380.6|381.4|380.8|381.8|381|381.4|380.6|0
1583425800000|2020-03-05 16:30:00|381.6|380.6|381.4|380.8|381.6|380.8|381.1|380.4|0
1583426100000|2020-03-05 16:35:00|381.1|380.5|381.4|380.8|381.4|380.8|381.1|380.5|0
1583426400000|2020-03-05 16:40:00|381.5|380.5|381.4|380.8|381.5|380.8|381.1|380.4|2
1583426700000|2020-03-05 16:45:00|381.1|380.5|381.4|380.8|381.6|381|381.1|380.5|1
1583427000000|2020-03-05 16:50:00|381.6|380.6|381.4|380.8|381.6|380.8|381.1|380.5|7
1583427300000|2020-03-05 16:55:00|381.6|381|381.4|380.8|381.8|381|381.4|380.8|0
1583427600000|2020-03-05 17:00:00|381.6|380.6|381.6|381|381.6|381|381.4|380.6|0
1583427900000|2020-03-05 17:05:00|381.8|380.8|381.4|380.8|381.8|380.8|381.4|380.6|2
1583428200000|2020-03-05 17:10:00|381.6|381|381.1|380.5|381.7|381|381.1|380.5|0
1583428500000|2020-03-05 17:15:00|||||||||1
1583429400000|2020-03-05 17:30:00|380.9|380.3|380.9|380.3|380.9|380.3|380.9|380.3|12
1583429700000|2020-03-05 17:35:00|380.6|380|380.6|380|380.9|380.3|380.6|380|21
1583430000000|2020-03-05 17:40:00|380.4|379.8|380.6|380|380.8|380|380.4|379.6|41
1583430300000|2020-03-05 17:45:00|380.4|379.8|380.4|379.8|380.6|379.8|380.1|379.3|9
1583430600000|2020-03-05 17:50:00|380.1|379.5|380.9|380.3|380.9|380.3|380.1|379.5|17
1583430900000|2020-03-05 17:55:00|380.6|380|380.6|380|380.9|380.3|380.6|380|4
1583431200000|2020-03-05 18:00:00|380.4|379.8|380.6|380|380.6|380|380.4|379.8|4
1583431500000|2020-03-05 18:05:00|381|380.3|380.7|380.1|381|380.3|380.6|380|0
1583431800000|2020-03-05 18:10:00|380.9|380.3|380.6|380|380.9|380.3|380.6|380|0
1583432100000|2020-03-05 18:15:00|380.9|380.3|380.9|380.3|380.9|380.3|380.6|380|0
1583432400000|2020-03-05 18:20:00|381.1|380.5|381.4|380.8|381.6|380.8|380.9|380.2|0
1583432700000|2020-03-05 18:25:00|381.6|380.6|381.3|380.3|381.6|380.6|381.1|380.3|0
1583433000000|2020-03-05 18:30:00|381.6|380.6|381.6|380.6|381.6|380.6|381.3|380.3|3
1583433300000|2020-03-05 18:35:00|381.8|380.3|381.3|380.3|381.8|380.3|381.3|380.3|0
1583433600000|2020-03-05 18:40:00|381.5|380.5|381.6|380.6|381.6|380.6|381.5|380.5|3
1583433900000|2020-03-05 18:45:00|381.4|380.8|381.3|380.3|381.4|380.8|381.3|380.3|0
1583434200000|2020-03-05 18:50:00|381.1|380.1|381.6|380.6|381.6|380.6|380.9|380.1|1
1583434500000|2020-03-05 18:55:00|381.4|380.8|381.6|380.6|381.6|380.8|381.3|380.3|144
1583434800000|2020-03-05 19:00:00|382.1|380.8|381.3|380.3|382.1|380.8|381.3|380.3|5
1583435100000|2020-03-05 19:05:00|381.6|380.6|382.1|381.1|382.1|381.1|381.6|380.3|0
1583435400000|2020-03-05 19:10:00|382.3|381.3|382.1|381.5|382.8|382|381.9|381.1|14
1583435700000|2020-03-05 19:15:00|382.3|381.3|382.3|381.3|382.3|381.5|381.6|380.8|15
1583456400000|2020-03-06 01:00:00|381.6|380.6|381.9|381.3|382.1|381.3|381.6|380.3|0
1583456700000|2020-03-06 01:05:00|381.6|381|381.6|381|382|381.2|381.6|380.6|0
1583457000000|2020-03-06 01:10:00|382|381.2|381.9|381.3|382|381.3|381.6|381|0
1583457300000|2020-03-06 01:15:00|382.1|381.5|382.1|381.5|382.2|381.5|381.9|381.2|0
1583457600000|2020-03-06 01:20:00|382.3|381.3|382.3|381.3|382.3|381.3|382.3|381.3|5
1583457900000|2020-03-06 01:25:00|382.7|381.2|382.3|381.3|382.8|381.6|382.3|381.1|0
1583459400000|2020-03-06 01:50:00|382.1|381.1|381.8|380.8|382.3|381.1|381.8|380.8|0
1583459700000|2020-03-06 01:55:00|382.1|381.1|382.1|381.1|382.1|381.1|382.1|381.1|0
1583460000000|2020-03-06 02:00:00|381.8|380.8|381.8|380.8|381.8|380.8|381.8|380.8|0
1583460600000|2020-03-06 02:10:00|382.1|380.6|381.6|380.6|382.1|380.8|381.6|380.6|0
1583460900000|2020-03-06 02:15:00|381.9|380.4|381.8|380.8|381.9|380.8|381.7|380.4|0
1583461200000|2020-03-06 02:20:00|381.9|381.3|381.8|380.8|381.9|381.3|381.8|380.8|0
1583461500000|2020-03-06 02:25:00|381.6|380.6|381.6|380.6|381.6|380.6|381.6|380.6|0
1583461800000|2020-03-06 02:30:00|381.8|380.3|381.8|380.8|381.8|380.8|381.8|380.3|0
1583462700000|2020-03-06 02:45:00|381.6|380.6|381.4|379.9|381.8|380.6|381.2|379.9|0
1583463000000|2020-03-06 02:50:00|381.2|380.2|381.3|380.3|381.3|380.3|381.2|380.2|0
1583463300000|2020-03-06 02:55:00|381.1|380.1|381.1|380.1|381.1|380.1|381.1|380.1|0
1583463600000|2020-03-06 03:00:00|381.3|380.3|381.3|380.3|381.3|380.3|381.3|380.3|0
1583464200000|2020-03-06 03:10:00|381.6|380.1|381.3|380.3|381.6|380.3|381.2|379.9|0
1583464800000|2020-03-06 03:20:00|381.6|380.6|381.5|380|381.7|380.6|381.1|380|45
1583465100000|2020-03-06 03:25:00|381.6|380.1|381.8|380.3|381.8|380.3|381.6|380.1|0
1583466300000|2020-03-06 03:45:00|381.6|380.1|381.5|380|381.6|380.1|381.5|380|0
1583467800000|2020-03-06 04:10:00|381.6|380.1|381.5|380|381.6|380.1|381.5|380|4
1583468100000|2020-03-06 04:15:00|381.3|379.8|381.5|380|381.5|380|381.3|379.8|0
1583468400000|2020-03-06 04:20:00|381.4|379.9|381.4|379.9|381.4|379.9|381.4|379.9|0
1583468700000|2020-03-06 04:25:00|381.3|379.8|381.5|380|381.5|380|381.3|379.8|0
1583469000000|2020-03-06 04:30:00|381.3|379.8|381.1|379.6|381.3|379.8|381.1|379.6|0
1583469600000|2020-03-06 04:40:00|381.3|379.8|381.3|379.8|381.3|379.8|381.3|379.8|0
1583469900000|2020-03-06 04:45:00|381.2|379.7|381.3|379.8|381.3|379.8|381.1|379.6|0
1583470200000|2020-03-06 04:50:00|381.2|379.7|381.1|379.6|381.2|379.7|381.1|379.6|0
1583470500000|2020-03-06 04:55:00|381.3|379.8|381.1|379.6|381.3|379.8|381.1|379.6|0
1583471400000|2020-03-06 05:10:00|380.6|379.3|380.6|379.6|381.1|379.6|380.6|379.3|0
1583471700000|2020-03-06 05:15:00|381.1|379.4|381.1|379.6|381.1|379.6|380.9|379.4|0
1583472600000|2020-03-06 05:30:00|380.8|379.3|380.6|379.6|381.1|379.6|380.6|379.3|0
1583472900000|2020-03-06 05:35:00|380.9|379.4|380.6|379.6|381.1|379.6|380.6|379.4|0
1583473500000|2020-03-06 05:45:00|380.4|379.8|380.6|379.6|380.6|379.8|380.4|379.6|0
1583473800000|2020-03-06 05:50:00|380.8|379.3|380.9|379.4|380.9|379.4|380.8|379.3|0
1583474100000|2020-03-06 05:55:00|381.1|379.6|381.1|379.6|381.1|379.6|381.1|379.6|0
1583475000000|2020-03-06 06:10:00|381.3|379.8|381.3|379.8|381.5|380|381.3|379.8|0
1583475300000|2020-03-06 06:15:00|381.4|379.9|381.5|380|381.6|380.1|381.4|379.9|0
1583475600000|2020-03-06 06:20:00|381.6|380.1|381.1|380.5|381.6|380.5|381.1|380|24
1583476200000|2020-03-06 06:30:00|381.4|380.4|381.4|380.8|381.4|380.8|381.3|380.3|0
1583479500000|2020-03-06 07:25:00|381.1|380.5|381.1|380.5|381.1|380.5|381.1|380.5|0
1583479800000|2020-03-06 07:30:00|381.4|380.4|381.4|380.8|381.6|380.8|381.4|380.4|0
1583480400000|2020-03-06 07:40:00|381.6|381|381.6|381|381.6|381|381.6|381|0
1583481000000|2020-03-06 07:50:00|382|380.8|381.8|380.3|382.3|380.8|381.8|380.3|1
1583481300000|2020-03-06 07:55:00|381.9|380.4|382.1|380.6|382.1|380.6|381.9|380.4|0
1583481600000|2020-03-06 08:00:00|382|381|382|381|382.2|381.2|382|381|0
1583481900000|2020-03-06 08:05:00|381.9|381.3|382.1|381.5|382.1|381.5|381.9|381|0
1583482500000|2020-03-06 08:15:00|382.3|381.3|382|381|382.3|381.3|382|381|0
1583482800000|2020-03-06 08:20:00|382.1|381.5|382.1|381.5|382.1|381.5|382|381|0
1583483100000|2020-03-06 08:25:00|382|381|382.1|381.5|382.2|381.5|382|381|0
1583483400000|2020-03-06 08:30:00|382.3|381.3|382|381|382.3|381.3|382|381|0
1583483700000|2020-03-06 08:35:00|381.9|381.3|382.3|380.8|382.4|381.3|381.9|380.8|12
1583484000000|2020-03-06 08:40:00|382.1|380.6|382.1|380.6|382.1|380.6|382.1|380.6|0
1583484300000|2020-03-06 08:45:00|382.2|380.7|382.4|380.9|382.6|381.1|382.2|380.7|0
1583484600000|2020-03-06 08:50:00|382.3|380.8|382.3|380.8|382.6|381.1|382.3|380.8|0
1583484900000|2020-03-06 08:55:00|382.6|381.1|382.8|381.3|382.8|381.3|382.6|381.1|0
1583485500000|2020-03-06 09:05:00|382.6|381.1|382.6|381.1|382.6|381.1|382.6|381.1|0
1583485800000|2020-03-06 09:10:00|382.4|380.9|382.3|380.8|382.6|381.1|382.3|380.8|0
1583486100000|2020-03-06 09:15:00|382.5|381|382.8|381.3|382.8|381.3|382.3|380.8|0
1583487000000|2020-03-06 09:30:00|383.1|381.6|382.3|380.8|383.1|381.6|382.1|380.6|0
1583487300000|2020-03-06 09:35:00|382.1|380.6|381.8|380.3|382.1|380.6|381.8|380.3|0
1583487600000|2020-03-06 09:40:00|381.7|380.2|381.6|380.1|381.7|380.2|381.6|380.1|0
1583487900000|2020-03-06 09:45:00|381.7|380.2|381.6|380.1|381.8|380.3|381.6|380.1|0
1583488200000|2020-03-06 09:50:00|381.8|380.3|381.6|380.1|381.8|380.3|381.6|380.1|0
1583488500000|2020-03-06 09:55:00|381.3|379.8|381.3|379.8|381.6|380.1|381.3|379.8|0
1583489400000|2020-03-06 10:10:00|381.6|380.1|381.6|380.1|381.6|380.1|381.3|379.8|0
1583489700000|2020-03-06 10:15:00|381.3|379.8|381.6|380.1|381.6|380.1|381.3|379.8|0
1583490000000|2020-03-06 10:20:00|381.8|380.3|382.1|380.6|382.1|380.6|381.8|380.3|0
1583490300000|2020-03-06 10:25:00|381.9|380.4|381.8|380.3|381.9|380.4|381.8|380.3|0
1583490600000|2020-03-06 10:30:00|381.7|380.2|381.8|380.3|381.8|380.3|381.7|380.2|0
1583490900000|2020-03-06 10:35:00|381.9|380.4|381.6|380.1|382.1|380.6|381.3|379.8|0
1583491200000|2020-03-06 10:40:00|381.3|379.8|380.8|379.3|381.3|379.8|380.8|379.3|0
1583491500000|2020-03-06 10:45:00|380.7|379.2|381.1|379.6|381.1|379.6|380.3|379.2|0
1583491800000|2020-03-06 10:50:00|380.8|379.3|380.8|379.3|380.9|379.4|380.8|379.3|0
1583492100000|2020-03-06 10:55:00|380.3||380.8||380.8||380.3||0
1583492700000|2020-03-06 11:05:00|380.3||380.3||380.3||380.3||0
1583493000000|2020-03-06 11:10:00|380.2|379.2|379.9|379.3|380.3|379.5|379.9|379.2|0
1583493300000|2020-03-06 11:15:00|380.2|379.2|379.7|379.1|380.3|379.3|379.7|379.1|0
1583493600000|2020-03-06 11:20:00|379.9|379.3|379.9|379.3|379.9|379.3|379.6|379|0
1583494500000|2020-03-06 11:35:00|380.1|379.1|379.9|379.3|380.1|379.3|379.9|379.1|0
1583495100000|2020-03-06 11:45:00|379.6|379|379.9|379.3|379.9|379.3|379.6|379|0
1583495400000|2020-03-06 11:50:00|379.6|379|379.9|379.3|379.9|379.3|379.6|379|0
1583495700000|2020-03-06 11:55:00|379.8|379.2|379.9|379.3|379.9|379.3|379.6|379|0
1583496600000|2020-03-06 12:10:00|379.6|379|379.9|379.3|379.9|379.3|379.6|379|0
1583497200000|2020-03-06 12:20:00|379.6|379|379.6|379|379.6|379|379.6|379|0
1583497800000|2020-03-06 12:30:00|379.9|379.3|379.6|379|379.9|379.3|379.6|379|5
1583498100000|2020-03-06 12:35:00|379.9|379.3|380.1|379.5|380.1|379.5|379.6|379|0
1583498400000|2020-03-06 12:40:00|380.3|379.3|379.9|379.3|380.3|379.5|379.9|379.3|0
1583498700000|2020-03-06 12:45:00|380.1|379.5|380.1|379.5|380.1|379.5|379.9|379.3|2
1583499000000|2020-03-06 12:50:00|379.9|379.3|380.2|379.6|380.4|379.8|379.9|379.3|4
1583499300000|2020-03-06 12:55:00|380.4|379.8|379.9|379.3|380.4|379.8|379.9|379.3|0
1583499600000|2020-03-06 13:00:00|380|379.4|380.8|379.3|380.8|379.6|380|379.3|0
1583500200000|2020-03-06 13:10:00|381.1|379.6|380.8|379.3|381.1|379.6|380.6|379.3|0
1583500500000|2020-03-06 13:15:00|380.3||380.8||380.8||380.3||2
1583500800000|2020-03-06 13:20:00|380.3|379.2|380.3|379.3|380.8|379.6|380.3|379.1|0
1583501100000|2020-03-06 13:25:00|380.1|379.5|379.9|379.3|380.1|379.5|379.6|379|0
1583501400000|2020-03-06 13:30:00|379.8|379.2|380.1|379.5|380.5|379.8|379.7|379.1|0
1583501700000|2020-03-06 13:35:00|380.4|379.8|380.1|379.5|380.5|379.8|379.9|379.3|10
1583502000000|2020-03-06 13:40:00|380.6|379.6|380.1|379.5|380.6|379.7|380.1|379.4|0
1583505000000|2020-03-06 14:30:00|380.8|379.3|382.1|381.5|383|382|379.9|378.8|23
1583505300000|2020-03-06 14:35:00|382.3|381.3|382.1|381.5|383.3|382.2|382.1|381.3|111
1583505600000|2020-03-06 14:40:00|382.5|381.6|382.8|381.8|383.1|381.8|382.1|381.3|0
1583505900000|2020-03-06 14:45:00|383.1|382.1|382.9|382.3|383.6|382.5|382.9|381.8|11
1583506200000|2020-03-06 14:50:00|382.6|382|382.4|381.8|382.6|382|381.9|381.1|29
1583506500000|2020-03-06 14:55:00|382.6|382|382.6|382|382.8|382|381.9|381.3|20
1583506800000|2020-03-06 15:00:00|382.7|381.7|382.1|381.5|382.8|382|381.9|381.3|2
1583507100000|2020-03-06 15:05:00|381.9|381.1|381.4|380.8|382.1|381.5|381.4|380.8|0
1583507400000|2020-03-06 15:10:00|381.3|380.7|381.4|380.8|382.1|381.3|381.1|380.5|10
1583507700000|2020-03-06 15:15:00|381.1|380.5|381.1|380.5|381.6|380.8|381.1|380.3|6
1583508000000|2020-03-06 15:20:00|381.3|380.7|381.6|381|381.6|381|381.1|380.3|0
1583508300000|2020-03-06 15:25:00|381.5|380.5|381.1|380.5|381.8|381|380.8|380|0
1583508600000|2020-03-06 15:30:00|381.2|380.6|380.9|380.3|381.3|380.7|380.9|380.3|6
1583508900000|2020-03-06 15:35:00|380.6|380|381.1|380.5|381.1|380.5|380.6|380|111
1583509200000|2020-03-06 15:40:00|380.9|380.3|381.4|380.8|381.4|380.8|380.9|380.3|0
1583509500000|2020-03-06 15:45:00|381.6|381|381.1|380.5|381.7|381|381.1|380.5|16
1583509800000|2020-03-06 15:50:00|381.3|380.3|380.4|379.8|381.3|380.4|380.4|379.8|15
1583510100000|2020-03-06 15:55:00|380.1|379.5|380.1|379.5|380.1|379.5|379.9|379.3|8
1583510400000|2020-03-06 16:00:00|379.9|379.3|377.6|377|380.6|379.8|377.6|377|196
1583510700000|2020-03-06 16:05:00|377.4|376.6|377.6|377|377.9|377.3|376.4|375.8|3
1583511000000|2020-03-06 16:10:00|377.8|377.2|376.9|376.3|378.1|377.3|376.9|376.2|0
1583511300000|2020-03-06 16:15:00|377.1|376.5|377.1|376.5|377.2|376.5|376.9|376.1|0
1583511600000|2020-03-06 16:20:00|377|376.4|376.6|376|377.1|376.5|376.6|375.8|20
1583511900000|2020-03-06 16:25:00|376.9|376.3|376.6|376|377.1|376.5|376.6|376|33
1583512200000|2020-03-06 16:30:00|376.9|376.3|376.8|376.2|377.3|376.5|376.8|376.1|45
1583512500000|2020-03-06 16:35:00|376.9|376.3|378|376.5|378.3|377|376.9|376.3|6
1583512800000|2020-03-06 16:40:00|377.8|376.8|377.3|376.7|378|376.8|377.3|376.3|0
1583513100000|2020-03-06 16:45:00|377.6|376.6|377.1|376.5|378.3|377|377.1|376.5|15
1583513400000|2020-03-06 16:50:00|377.3|376.7|377|376.4|377.5|376.7|377|376.4|53
1583513700000|2020-03-06 16:55:00|377.5|376|377.2|375.7|377.5|376|376.6|375.5|35
1583514000000|2020-03-06 17:00:00|377.3|375.8|377.2|375.7|377.5|376|377.2|375.7|0
1583514300000|2020-03-06 17:05:00|377.5|376|377.5|376|377.5|376|377.5|376|10
1583514600000|2020-03-06 17:10:00|377.2|375.7|377.2|375.7|377.2|375.7|377.2|375.7|0
1583514900000|2020-03-06 17:15:00|377|376|376.5|375.9|377.2|376.2|376.5|375.5|1
1583515200000|2020-03-06 17:20:00|||||||||10
1583515500000|2020-03-06 17:25:00|377|375.5|376.7|375.7|377|375.9|376.5|375.5|2
1583515800000|2020-03-06 17:30:00|376.5|375.9|377.2|376.2|377.2|376.4|376.5|375.5|0
1583516100000|2020-03-06 17:35:00|377|376.4|376.6|375.6|377.3|376.7|376.5|375.5|110
1583516400000|2020-03-06 17:40:00|376.7|375.7|376|375.4|376.7|375.7|376|375.4|0
1583516700000|2020-03-06 17:45:00|376.3|375.7|376|375.4|376.5|375.7|376|375.4|0
1583517000000|2020-03-06 17:50:00|375.9|375.3|376.2|374.7|376.2|375.3|375.8|374.7|1
1583517600000|2020-03-06 18:00:00|375.9|374.9|376.2|374.7|376.4|374.9|375.7|374.5|0
1583517900000|2020-03-06 18:05:00|375.7||375.7||375.7||375.7||0
1583518800000|2020-03-06 18:20:00|376|374.5|376.2|374.7|376.2|374.7|376|374.5|0
1583519100000|2020-03-06 18:25:00|376.5|375|376.2|374.7|376.5|375|376.2|374.7|8
1583519400000|2020-03-06 18:30:00|375.7|374.5|375.7|374.7|376.2|374.7|375.7|374.5|0
1583519700000|2020-03-06 18:35:00|376|374.5|376.2|374.7|376.5|375.4|375.8|374.5|5
1583520300000|2020-03-06 18:45:00|376.5|375|376.5|375|376.5|375|376.5|375|0
1583520600000|2020-03-06 18:50:00|376.7|375.2|376.5|375.9|377|375.9|376.5|375.2|0
1583520900000|2020-03-06 18:55:00|376.2|375.6|376.7|376.1|376.7|376.1|376.2|375.6|0
1583521200000|2020-03-06 19:00:00|376.5|375.9|376.7|376.1|376.9|376.1|376.5|375.7|1
1583521500000|2020-03-06 19:05:00|376.9|376.3|376.5|375.9|377|376.4|376.5|375.9|1
1583521800000|2020-03-06 19:10:00|376.2|375.6|377.2|375.7|377.2|375.9|376.2|375.4|32
1583522100000|2020-03-06 19:15:00|376.9|375.4|376.9|375.9|377.2|376.4|376.2|375.2|51
1583712000000|2020-03-09 00:00:00|370.7|369.7|369.6|368.1|372.4|371.4|369.2|368|4
1583712300000|2020-03-09 00:05:00|369.3|368.3|370|369.4|370.5|369.6|368.2|367.2|6
1583712600000|2020-03-09 00:10:00|370.3|369.7|370.5|369|371|369.9|370.2|368.7|0
1583712900000|2020-03-09 00:15:00|370.7|369.2|369.7|368.2|370.7|369.2|369.5|368|0
1583713200000|2020-03-09 00:20:00|369.4|367.9|370.4|368.9|370.4|368.9|368.7|367.2|0
1583713500000|2020-03-09 00:25:00|370.2|369.2|370|368.5|370.7|369.5|370|368.5|1
1583713800000|2020-03-09 00:30:00|370.2|368.7|369.7|368.2|370.2|368.7|369.5|368|0
1583714100000|2020-03-09 00:35:00|370|368.5|370.2|368.7|370.2|368.7|369.7|368.2|0
1583715000000|2020-03-09 00:50:00|370.3|368.8|370|368.5|370.5|369|370|368.5|0
1583715300000|2020-03-09 00:55:00|370.2|368.7|370.5|369|370.5|369.4|370|368.7|3
1583715600000|2020-03-09 01:00:00|370.2|368.7|370|368.5|370.5|369|370|368.5|40
1583715900000|2020-03-09 01:05:00|369.7|368.2|369.5|368|370|368.7|369.2|367.7|2
1583716200000|2020-03-09 01:10:00|369.7|368.2|369|368.4|370.2|368.9|369|368.1|0
1583717100000|2020-03-09 01:25:00|369.3|368.7|368.8|368.2|369.3|368.7|368.8|368.1|2
1583717400000|2020-03-09 01:30:00|368.5|367.9|369.5|368|369.5|368.4|368.5|367.7|8
1583717700000|2020-03-09 01:35:00|369.2|367.7|369.5|368|369.5|368|369.2|367.7|0
1583718000000|2020-03-09 01:40:00|369.2|367.7|369|368|369.2|368|369|367.7|0
1583718300000|2020-03-09 01:45:00|368.7|367.7|368.7|367.7|368.7|367.7|368.7|367.7|0
1583718600000|2020-03-09 01:50:00|368.5|367.9|367.8|367.2|368.5|367.9|367.8|367.2|0
1583718900000|2020-03-09 01:55:00|368|367|368.3|367.7|368.3|367.7|368|367|0
1583719200000|2020-03-09 02:00:00|368|367.4|367.8|367.2|368.2|367.4|367.8|367.1|0
1583719500000|2020-03-09 02:05:00|367.5|366.9|367.6|366.6|368|367.2|367.3|366.5|0
1583719800000|2020-03-09 02:10:00|367.4|366.8|368|367.4|368|367.4|367.3|366.6|0
1583720100000|2020-03-09 02:15:00|367.8|367.2|368|367.4|368.2|367.4|367.8|367.1|0
1583720400000|2020-03-09 02:20:00|368.4|367.6|368.5|367.9|368.5|367.9|368.2|367.6|0
1583720700000|2020-03-09 02:25:00|368.7|367.7|368.8|368.2|368.8|368.2|368.5|367.7|0
1583721000000|2020-03-09 02:30:00|369.1|368.1|369|368.4|369.5|368.7|368.8|368.1|0
1583721300000|2020-03-09 02:35:00|368.8|368.2|368.5|367.9|369.1|368.3|368.5|367.7|0
1583721600000|2020-03-09 02:40:00|368.7|367.7|368.5|367.9|369|368.2|368.5|367.7|0
1583721900000|2020-03-09 02:45:00|368.7|367.7|368.5|367.9|368.7|367.9|368.3|367.7|0
1583722200000|2020-03-09 02:50:00|368.9|368.2|369|368|369|368.2|368.8|368|2
1583722500000|2020-03-09 02:55:00|368.7|367.7|368.7|367.7|369|368|368.7|367.7|0
1583722800000|2020-03-09 03:00:00|368.6|367.6|368.7|367.7|368.7|367.7|368.5|367.5|0
1583723100000|2020-03-09 03:05:00|369|367.5|369|368|369.1|368|368.5|367.2|0
1583723400000|2020-03-09 03:10:00|369.2|367.7|369.2|368.2|369.2|368.2|369.2|367.7|0
1583723700000|2020-03-09 03:15:00|369.6|368.1|369.5|368.5|369.6|368.5|369.2|368|0
1583724000000|2020-03-09 03:20:00|369.2|368.2|369.2|368.2|369.2|368.2|369.2|368.2|0
1583724900000|2020-03-09 03:35:00|369.5|368|369|368|369.5|368|369|368|0
1583725200000|2020-03-09 03:40:00|368.7|367.7|369|368|369.2|368|368.7|367.5|0
1583725500000|2020-03-09 03:45:00|369.4|367.9|369|368|369.4|368.2|369|367.9|0
1583726100000|2020-03-09 03:55:00|369.2|367.7|369.2|368.2|369.6|368.5|369.2|367.7|0
1583726400000|2020-03-09 04:00:00|369.5|368|370.2|369.2|370.7|369.5|369.2|368|0
1583726700000|2020-03-09 04:05:00|370.5|369|370|369|370.5|369.2|370|369|0
1583727000000|2020-03-09 04:10:00|369.9|368.9|370.1|368.6|370.2|369|369.7|368.5|0
1583727300000|2020-03-09 04:15:00|369.7|368.7|370.2|369.2|370.7|369.5|369.7|368.5|0
1583727600000|2020-03-09 04:20:00|369.7|368.7|369.9|368.4|369.9|368.7|369.5|368.2|0
1583727900000|2020-03-09 04:25:00|369.6|368.6|369.7|368.7|369.9|368.7|369.6|368.2|0
1583728200000|2020-03-09 04:30:00|369.5|368.5|369|368|369.7|368.5|368.7|367.5|0
1583728500000|2020-03-09 04:35:00|369.2|368.2|368.7|367.7|369.2|368.2|368.7|367.5|0
1583728800000|2020-03-09 04:40:00|369.1|367.6|369|368|369.4|368|368.7|367.5|0
1583729100000|2020-03-09 04:45:00|369.2|367.7|369.2|368.2|369.2|368.2|369.2|367.7|0
1583729400000|2020-03-09 04:50:00|369|368|369.7|368.7|369.7|368.7|369|367.7|0
1583730000000|2020-03-09 05:00:00|370|368.5|370|369|370.2|369|369.7|368.5|0
1583730300000|2020-03-09 05:05:00|370.2|368.7|369.7|368.7|370.2|368.9|369.7|368.7|0
1583730600000|2020-03-09 05:10:00|370|368.5|370|369|370|369|370|368.5|0
1583731200000|2020-03-09 05:20:00|369.7|368.7|370.2|369.2|370.2|369.2|369.7|368.7|0
1583731500000|2020-03-09 05:25:00|370.4|368.9|370|369.4|370.4|369.4|370|368.9|0
1583731800000|2020-03-09 05:30:00|370.1|369.5|370.2|369.2|370.5|369.5|370|368.7|8
1583733300000|2020-03-09 05:55:00|370.3|369.3|370.5|369.5|370.5|369.5|370.3|369.3|0
1583733600000|2020-03-09 06:00:00|370.2|369.2|370|369|370.6|369.5|369.7|368.5|0
1583733900000|2020-03-09 06:05:00|||||||||2
1583734200000|2020-03-09 06:10:00|369.9|368.9|369.7|368.7|369.9|368.9|369.7|368.7|0
1583734500000|2020-03-09 06:15:00|370|369|370.2|369.2|370.5|369.2|370|368.9|0
1583734800000|2020-03-09 06:20:00|370.5|369|370.2|369.2|370.5|369.2|370.2|368.9|0
1583736000000|2020-03-09 06:40:00|370.5|369.5|370.2|369.2|370.6|369.5|370.2|369.1|0
1583736300000|2020-03-09 06:45:00|370.5|369.5|370.5|369.5|370.7|369.5|370.2|369.1|0
1583736600000|2020-03-09 06:50:00|370.7|369.2|370.5|369.5|370.7|369.5|370.2|369|0
1583738100000|2020-03-09 07:15:00|370.7|369.7|371|370|371.4|370.2|370.7|369.5|0
1583738400000|2020-03-09 07:20:00|370.9|369.9|371|370|371.1|370|370.7|369.6|2
1583738700000|2020-03-09 07:25:00|371.2|369.7|371.2|370.2|371.2|370.2|370.7|369.5|0
1583739000000|2020-03-09 07:30:00|371|370|370.9|369.9|371.1|370|370.9|369.6|0
1583739300000|2020-03-09 07:35:00|371|370|370.7|369.7|371.2|370|370.7|369.6|0
1583739600000|2020-03-09 07:40:00|370.9|369.9|370.5|369.5|371|370|370.5|369.5|0
1583739900000|2020-03-09 07:45:00|370.7|369.2|369.7|368.7|370.7|369.5|369.7|368.5|0
1583740800000|2020-03-09 08:00:00|370|369|370.6|369.6|371|369.7|370|369|7
1583741100000|2020-03-09 08:05:00|370.5|369.5|369.7|368.7|370.9|369.6|369.6|368.7|3
1583741400000|2020-03-09 08:10:00|370|368.5|370.5|369.5|370.5|369.5|370|368.5|0
1583741700000|2020-03-09 08:15:00|370.6|369.1|370.2|369.2|370.6|369.4|369.7|368.7|2
1583742000000|2020-03-09 08:20:00|370.6|369.1|370.5|369.5|371|369.7|370.2|369|0
1583742300000|2020-03-09 08:25:00|370.2|369.2|371.2|370.2|371.2|370.2|370.2|369|0
1583742600000|2020-03-09 08:30:00|371.5|370|372.5|371|372.5|371.2|371.2|369.9|0
1583742900000|2020-03-09 08:35:00|372.4|370.9|372.7|371.7|373.2|372.2|372|370.7|0
1583743200000|2020-03-09 08:40:00|372.9|371.9|372.7|371.7|374|372.7|372.7|371.5|0
1583743500000|2020-03-09 08:45:00|373|371.5|371.5|370.5|373|371.7|371.2|370.2|0
1583744400000|2020-03-09 09:00:00|372.1|370.6|372.1|370.6|372.2|371.2|371.9|370.6|0
1583744700000|2020-03-09 09:05:00|371.7|370.7|372.2|371.2|372.5|371.2|371.7|370.7|0
1583745000000|2020-03-09 09:10:00|372|371|372|371|372.1|371|371.7|370.6|0
1583745300000|2020-03-09 09:15:00|372.4|370.9|371.2|370.2|372.4|371.1|371.2|370.2|0
1583745600000|2020-03-09 09:20:00|371.5|370.5|372|371|372.4|371.2|371.5|370.5|0
1583745900000|2020-03-09 09:25:00|372.2|370.7|372|371|372.4|371.2|372|370.7|0
1583746200000|2020-03-09 09:30:00|372.2|371.2|371.8|371.2|372.2|371.4|371.5|370.9|0
1583746500000|2020-03-09 09:35:00|372|371|371.9|370.9|372|371.4|371.5|370.9|0
1583746800000|2020-03-09 09:40:00|371.8|371.2|371.3|370.7|372|371.2|371.3|370.5|0
1583747100000|2020-03-09 09:45:00|371.5|370.5|371.3|370.7|371.6|370.8|371.3|370.5|0
1583747700000|2020-03-09 09:55:00|371.2|370.2|370.5|369.9|371.2|370.4|370.5|369.9|0
1583748000000|2020-03-09 10:00:00|370.8|370.2|371.3|370.7|371.3|370.7|370.8|370|0
1583748300000|2020-03-09 10:05:00|371|370.4|370.5|369.9|371|370.4|370.5|369.9|0
1583748600000|2020-03-09 10:10:00|370.7|369.7|371|370.4|371.4|370.7|370.7|369.7|0
1583748900000|2020-03-09 10:15:00|370.8|370.2|371|370.4|371.2|370.4|370.8|370|0
1583749200000|2020-03-09 10:20:00|371.3|370.7|371.3|370.7|371.5|370.7|371.3|370.5|0
1583749500000|2020-03-09 10:25:00|371.4|370.4|370.8|370.2|371.4|370.4|370.8|370.2|0
1583750100000|2020-03-09 10:35:00|370.5|369.9|370.8|370.2|370.8|370.2|370.5|369.9|0
1583751000000|2020-03-09 10:50:00|370.5|369.9|371.5|370.9|371.5|370.9|370.5|369.9|0
1583751300000|2020-03-09 10:55:00|371.7|370.7|371.5|370.9|372.2|371.4|371.5|370.7|0
1583751600000|2020-03-09 11:00:00|371.3|370.7|370.9|369.9|371.3|370.7|370.5|369.9|0
1583751900000|2020-03-09 11:05:00|370.7|370.1|370.5|369.9|371|370.2|370.5|369.7|0
1583752200000|2020-03-09 11:10:00|370.9|370.2|371.3|370.7|371.3|370.7|370.8|370.2|0
1583752500000|2020-03-09 11:15:00|371|370.4|371.6|370.6|371.7|370.9|371|370.4|0
1583752800000|2020-03-09 11:20:00|371.4|370.8|371.3|370.7|371.6|370.9|371.3|370.6|0
1583753100000|2020-03-09 11:25:00|371|370.4|372|370.5|372|370.7|371|370.2|8
1583753400000|2020-03-09 11:30:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|0
1583753700000|2020-03-09 11:35:00|372|370.5|372.2|370.7|372.2|370.7|371.7|370.2|0
1583754000000|2020-03-09 11:40:00|372|370.5|372|370.5|372.2|370.7|372|370.5|0
1583754600000|2020-03-09 11:50:00|372.2|370.7|372|370.5|372.2|370.7|372|370.5|0
1583754900000|2020-03-09 11:55:00|371.7|370.2|371.5|370|371.7|370.2|371.5|370|0
1583755200000|2020-03-09 12:00:00|371.7|370.2|371.6|370.1|371.7|370.2|371.5|370|0
1583755500000|2020-03-09 12:05:00|371.5|370|371.5|370|371.7|370.2|371.5|370|0
1583755800000|2020-03-09 12:10:00|371.2|370.2|371.5|370|371.7|370.6|371|370|0
1583756100000|2020-03-09 12:15:00|371.6|370.1|371.6|370.1|371.7|370.2|371.5|370|0
1583756400000|2020-03-09 12:20:00|371.5|370|371.7|370.2|371.7|370.2|371.5|370|0
1583756700000|2020-03-09 12:25:00|371.5|370|371.2|369.7|371.5|370|371.2|369.7|5
1583757000000|2020-03-09 12:30:00|370.9|369.9|371|369.5|371.1|369.9|370.9|369.4|10
1583757300000|2020-03-09 12:35:00|370.7|369.2|371|369.5|371.2|369.7|370.5|369|0
1583757600000|2020-03-09 12:40:00|370.7|369.2|370.5|369|370.7|369.2|370.5|369|0
1583760600000|2020-03-09 13:30:00|370|368.5|369.5|368|370|368.9|367.8|367|65
1583760900000|2020-03-09 13:35:00|369.7|368.2|369|367.5|370|368.5|369|367.5|3
1583761200000|2020-03-09 13:40:00|369.2|367.7|368.4|366.9|369.2|367.7|368.2|366.7|10
1583761500000|2020-03-09 13:45:00|368.2|366.7|368.7|367.2|369.2|367.7|368|366.5|1
1583761800000|2020-03-09 13:50:00|368.6|367.1|369.2|367.7|369.2|368.2|368|366.9|20
1583762100000|2020-03-09 13:55:00|369.1|367.6|370|369.4|370.2|369.4|369|367.5|0
1583762400000|2020-03-09 14:00:00|370.3|369.7|370.3|368.8|370.5|369.7|369.8|368.7|10
1583762700000|2020-03-09 14:05:00|370.5|369|372.5|371|372.5|371|370.5|369|27
1583763000000|2020-03-09 14:10:00|372.2|370.7|372|370.5|372.7|371.7|371.5|370.2|35
1583763300000|2020-03-09 14:15:00|372.2|370.7|370.5|369.9|372.2|370.7|370.3|369.5|3
1583763600000|2020-03-09 14:20:00|370.8|370.2|371.3|370.7|371.7|370.7|370.5|369.7|4
1583763900000|2020-03-09 14:25:00|371.5|370.5|371.5|370.5|371.7|370.7|371|370.2|6
1583764200000|2020-03-09 14:30:00|371.7|370.2|370.8|370.2|371.7|370.4|370.7|369.6|2
1583764500000|2020-03-09 14:35:00|||||||||3
1583764800000|2020-03-09 14:40:00|371.1|370.1|371.3|370.7|371.5|370.7|371|370.1|9
1583765100000|2020-03-09 14:45:00|371.2|370.6|370.4|369.8|371.5|370.7|370|369.4|0
1583765400000|2020-03-09 14:50:00|370.3|369.7|370.3|369.7|370.6|369.9|370.3|369.5|0
1583765700000|2020-03-09 14:55:00|370.5|369.5|370.8|370.2|371|370.2|370.5|369.5|8
1583766000000|2020-03-09 15:00:00|371|370.4|371.3|370.7|371.3|370.7|370.8|370|5
1583766300000|2020-03-09 15:05:00|371.5|370.5|371.3|370.7|371.7|370.9|371|370.3|9
1583766600000|2020-03-09 15:10:00|371.5|370.5|372|371.4|372|371.4|371.3|370.5|6
1583766900000|2020-03-09 15:15:00|372.1|371.1|371.5|370.9|372.1|371.4|371.5|370.9|20
1583767200000|2020-03-09 15:20:00|371.6|371|372|371.4|372|371.4|371.3|370.5|2
1583767500000|2020-03-09 15:25:00|372.3|371.3|372.5|371.9|373.2|372.4|372|371.3|0
1583767800000|2020-03-09 15:30:00|372.7|371.7|372.8|372.2|372.8|372.2|372.1|371.5|67
1583768100000|2020-03-09 15:35:00|373|372|372.8|372.2|373.4|372.7|372.5|371.9|35
1583768400000|2020-03-09 15:40:00|373|372.4|373|372.4|373.5|372.7|372.8|372.1|0
1583768700000|2020-03-09 15:45:00|373.3|372.7|374.3|373.7|374.3|373.7|373.3|372.6|1
1583769000000|2020-03-09 15:50:00|374.5|373.9|373.8|373.2|374.8|374.2|373.5|372.7|26
1583769300000|2020-03-09 15:55:00|374|373.4|374.5|373.9|375|374.2|374|373.4|5
1583769600000|2020-03-09 16:00:00|375|374|374.8|374.2|375.2|374.4|374.3|373.6|3
1583769900000|2020-03-09 16:05:00|375|374.4|374.8|374.2|375.9|375.2|374.5|373.7|13
1583770200000|2020-03-09 16:10:00|375.2|374.4|373.8|373.2|375.5|374.7|373.5|372.9|0
1583770500000|2020-03-09 16:15:00|374|373.4|373.8|373.2|374.5|373.7|373.5|372.9|3
1583770800000|2020-03-09 16:20:00|374|373|374|373|374.3|373.1|373.5|372.2|11
1583771100000|2020-03-09 16:25:00|374.1|372.6|373|372.4|374.1|372.7|372.8|371.7|5
1583771400000|2020-03-09 16:30:00|373.3|372.7|373.5|372.9|374|373.2|373.3|372.6|17
1583771700000|2020-03-09 16:35:00|373.6|372.6|373.3|372.7|373.7|372.9|373.3|372.5|1
1583772000000|2020-03-09 16:40:00|373.6|372.6|372.5|371.9|373.7|372.9|372.5|371.9|0
1583772300000|2020-03-09 16:45:00|372.3|371.7|372.8|372.2|372.8|372.2|372.3|371.7|6
1583772600000|2020-03-09 16:50:00|372.5|371.9|372.8|372.2|373.2|372.4|372.3|371.7|0
1583772900000|2020-03-09 16:55:00|373|372.4|372.5|371.9|373.2|372.4|372.5|371.9|0
1583773200000|2020-03-09 17:00:00|372.9|372.1|372.5|371.9|372.9|372.2|372.5|371.9|4
1583773500000|2020-03-09 17:05:00|372.3|371.7|371.5|370.9|372.3|371.7|371.5|370.9|11
1583773800000|2020-03-09 17:10:00|371.8|371.2|371.7|370.7|371.8|371.2|371.3|370.3|8
1583774100000|2020-03-09 17:15:00|371.5|370.9|371.5|370.5|371.7|370.9|371|370.2|0
1583774400000|2020-03-09 17:20:00|371.3|370.7|371.3|370.7|371.8|371.2|371.3|370.5|0
1583774700000|2020-03-09 17:25:00|371|370.4|371|370.4|371.3|370.7|370.8|370.2|0
1583775000000|2020-03-09 17:30:00|371.5|370|371.5|370.9|371.7|370.9|371.3|370|5
1583775300000|2020-03-09 17:35:00|371.3|370.7|371|370.4|371.7|370.9|370.8|370|7
1583775600000|2020-03-09 17:40:00|371.2|370.2|371.3|370.7|372|371.2|371|370.2|1
1583775900000|2020-03-09 17:45:00|371.6|370.6|372|371.4|372|371.4|371|370.2|1
1583776200000|2020-03-09 17:50:00|372.3|371.7|371.5|370.9|372.3|371.7|371.3|370.5|0
1583776500000|2020-03-09 17:55:00|371.4|370.8|371.5|370.9|372|371.2|371.3|370.5|0
1583776800000|2020-03-09 18:00:00|371.6|371|371.5|370.9|371.8|371.2|371.3|370.6|5
1583777100000|2020-03-09 18:05:00|371.3|370.7|371.3|370.7|371.8|371.2|371.3|370.5|8
1583777400000|2020-03-09 18:10:00|371.5|370.9|373.7|372.2|374|372.7|371.3|370.7|51
1583777700000|2020-03-09 18:15:00|373.5|372|374.2|372.7|374.2|373.4|373.5|372|2
1583798400000|2020-03-10 00:00:00|375.5|374|376|374.5|376.5|375|375.2|373.7|0
1583798700000|2020-03-10 00:05:00|376.2|374.7|376.5|375|377.2|375.7|376.2|374.7|0
1583799000000|2020-03-10 00:10:00|376.3|374.8|376.5|375|376.7|375.2|376.2|374.7|0
1583799300000|2020-03-10 00:15:00|376.6|375.1|376.5|375|376.7|375.2|376.2|374.7|0
1583799600000|2020-03-10 00:20:00|376.7|375.2|376.7|375.2|377|375.5|376.7|375.2|0
1583799900000|2020-03-10 00:25:00|377|375.5|376.7|375.2|377|375.5|376.7|375.2|0
1583800200000|2020-03-10 00:30:00|376.8|375.3|376.8|375.3|376.8|375.3|376.7|375.2|0
1583800500000|2020-03-10 00:35:00|376.7|375.2|377|375.5|377|375.5|376.5|375|0
1583800800000|2020-03-10 00:40:00|376.7|375.2|376.8|375.3|377|375.5|376.7|375.2|0
1583801100000|2020-03-10 00:45:00|376.7|375.2|376.5|375|376.7|375.2|376|374.5|0
1583801400000|2020-03-10 00:50:00|376.7|375.2|376.7|375.2|376.7|375.2|376.7|375.2|0
1583801700000|2020-03-10 00:55:00|376.5|375|376.5|375|376.7|375.2|376.5|375|0
1583802000000|2020-03-10 01:00:00|376.6|375.1|376.7|375.2|376.7|375.2|376.5|375|0
1583802300000|2020-03-10 01:05:00|376.5|375|376.5|375|376.7|375.2|376.5|375|0
1583802600000|2020-03-10 01:10:00|376.2|374.7|376.2|374.7|376.2|374.7|376|374.5|0
1583802900000|2020-03-10 01:15:00|376.5|375|376.5|375|376.7|375.2|376.5|375|0
1583803200000|2020-03-10 01:20:00|376.6|375.1|376.5|375|376.7|375.2|376.5|375|0
1583803800000|2020-03-10 01:30:00|376.7|375.2|376.5|375|376.7|375.2|376.5|375|0
1583804100000|2020-03-10 01:35:00|376.7|375.2|376.7|375.2|376.7|375.2|376.5|375|0
1583804400000|2020-03-10 01:40:00|376.6|375.1|376.7|375.2|377|375.5|376.5|375|0
1583805000000|2020-03-10 01:50:00|376.6|375.1|376.7|375.2|376.7|375.2|376.5|375|0
1583805300000|2020-03-10 01:55:00|376.6|375.1|376.5|375|376.6|375.1|376.5|375|0
1583805600000|2020-03-10 02:00:00|376.7|375.2|376.7|375.2|376.7|375.2|376.7|375.2|0
1583805900000|2020-03-10 02:05:00|376.6|375.1|376.7|375.2|376.7|375.2|376.5|375|0
1583806200000|2020-03-10 02:10:00|376.6|375.1|376.7|375.2|376.7|375.2|376.5|375|0
1583807400000|2020-03-10 02:30:00|377|375.5|377|375.5|377|375.5|377|375.5|0
1583808000000|2020-03-10 02:40:00|377.2|375.7|377.2|375.7|377.3|375.8|377.2|375.7|0
1583808600000|2020-03-10 02:50:00|377|375.5|377|375.5|377|375.5|376.7|375.2|0
1583808900000|2020-03-10 02:55:00|376.8|375.3|377|375.5|377|375.5|376.7|375.2|0
1583809200000|2020-03-10 03:00:00|376.7|375.2|376.7|375.2|377|375.5|376.7|375.2|0
1583809500000|2020-03-10 03:05:00|377|375.5|376.7|375.2|377|375.5|376.7|375.2|0
1583810100000|2020-03-10 03:15:00|376.5|375|376.5|375|376.5|375|376|374.5|0
1583810400000|2020-03-10 03:20:00|376.7|375.2|376.7|375.2|377|375.5|376.5|375|0
1583810700000|2020-03-10 03:25:00|377|375.5|376.7|375.2|377|375.5|376.7|375.2|0
1583811300000|2020-03-10 03:35:00|377|375.5|377|375.5|377|375.5|377|375.5|0
1583812200000|2020-03-10 03:50:00|377.2|375.7|376.7|375.2|377.2|375.7|376.7|375.2|0
1583812500000|2020-03-10 03:55:00|376.8|375.3|377|375.5|377|375.5|376.8|375.3|0
1583813100000|2020-03-10 04:05:00|376.7|375.7|376.3|375.7|376.7|375.9|376.3|375.7|0
1583813400000|2020-03-10 04:10:00|376|375.4|376.5|375.9|376.5|375.9|376|375.4|0
1583814600000|2020-03-10 04:30:00|376.3|375.7|376.3|375.7|376.3|375.7|376|375.4|0
1583815200000|2020-03-10 04:40:00|||||||||2
1583816700000|2020-03-10 05:05:00|376.7|375.2|376.7|375.2|376.7|375.2|376.7|375.2|9
1583817300000|2020-03-10 05:15:00|377|375.5|376.7|375.2|377|375.5|376.7|375.2|0
1583817600000|2020-03-10 05:20:00|376.6|375.1|376.5|375|376.7|375.2|376.5|375|0
1583818200000|2020-03-10 05:30:00|376.7|375.2|376.5|375|376.7|375.2|376.5|375|0
1583818500000|2020-03-10 05:35:00|376.7|375.2|376.7|375.2|376.7|375.2|376.7|375.2|0
1583818800000|2020-03-10 05:40:00|376.6|375.1|376.5|375|376.6|375.1|376.5|375|0
1583819400000|2020-03-10 05:50:00|376.2|374.7|376.1|374.6|376.2|374.7|376.1|374.6|0
1583819700000|2020-03-10 05:55:00|376.2|374.7|376.5|375|376.5|375|376|374.5|0
1583820000000|2020-03-10 06:00:00|376.7|375.2|376.7|375.2|376.8|375.3|376.7|375.2|0
1583820300000|2020-03-10 06:05:00|376.5|375|376.5|375|376.5|375|376.5|375|0
1583820600000|2020-03-10 06:10:00|376.7|375.2|376.7|375.2|376.7|375.2|376.7|375.2|0
1583821200000|2020-03-10 06:20:00|||||||||10
1583821500000|2020-03-10 06:25:00|376.6|375.1|376.5|375|376.6|375.1|376.5|375|0
1583822100000|2020-03-10 06:35:00|376.3|374.8|376.2|374.7|376.3|374.8|376.2|374.7|0
1583822700000|2020-03-10 06:45:00|376|374.5|376|374.5|376|374.5|376|374.5|0
1583823000000|2020-03-10 06:50:00|376.2|374.7|376.2|374.7|376.2|374.7|376.2|374.7|0
1583823300000|2020-03-10 06:55:00|376.4|374.9|376.2|374.7|376.4|374.9|376.2|374.7|0
1583823900000|2020-03-10 07:05:00|376.1|374.6|376|374.5|376.1|374.6|376|374.5|0
1583824200000|2020-03-10 07:10:00|376.2|374.7|376.2|374.7|376.2|374.7|376.2|374.7|0
1583824500000|2020-03-10 07:15:00|376.1|374.6|376.2|374.7|376.2|374.7|376|374.5|0
1583824800000|2020-03-10 07:20:00|376.1|374.6|375.7|374.2|376.1|374.6|375.7|374.2|0
1583825100000|2020-03-10 07:25:00|375.5|374|375.5|374|375.5|374|375.5|374|0
1583825400000|2020-03-10 07:30:00|375.4|373.9|375.2|373.7|375.4|373.9|375|373.5|0
1583825700000|2020-03-10 07:35:00|375.5|374|375.4|373.9|375.5|374|375.4|373.9|0
1583826000000|2020-03-10 07:40:00|375.2|373.7|375.2|373.7|375.4|373.9|374.9|373.4|0
1583826300000|2020-03-10 07:45:00|375.3|373.8|374.9|373.4|375.4|373.9|374.9|373.4|0
1583826600000|2020-03-10 07:50:00|375.1|373.6|375.2|373.7|375.2|373.7|374.9|373.4|0
1583826900000|2020-03-10 07:55:00|374.9|373.4|374.9|373.4|375.2|373.7|374.9|373.4|0
1583827200000|2020-03-10 08:00:00|375.2|373.7|375.2|373.7|375.4|373.9|375.2|373.7|0
1583827500000|2020-03-10 08:05:00|375.3|373.8|375.4|373.9|375.7|374.2|375.3|373.8|0
1583827800000|2020-03-10 08:10:00|375.7|374.2|375.4|373.9|375.7|374.2|375.4|373.9|0
1583828100000|2020-03-10 08:15:00|375.3|373.8|375.4|373.9|375.4|373.9|375.2|373.7|0
1583828400000|2020-03-10 08:20:00|375.6|374.1|375.4|373.9|375.7|374.2|375.4|373.9|0
1583828700000|2020-03-10 08:25:00|375.5|374|375.7|374.2|375.7|374.2|375.5|374|46
1583829000000|2020-03-10 08:30:00|376|374.5|375.7|374.2|376.2|374.7|375.7|374.2|0
1583829300000|2020-03-10 08:35:00|375.8|374.3|376|374.5|376|374.5|375.7|374.2|0
1583829600000|2020-03-10 08:40:00|376.2|374.7|376|374.5|376.2|374.7|376|374.5|0
1583829900000|2020-03-10 08:45:00|375.7|374.2|375.7|374.2|375.7|374.2|375.7|374.2|0
1583830200000|2020-03-10 08:50:00|375.5|374|375.5|374|375.7|374.2|375.5|374|0
1583830500000|2020-03-10 08:55:00|375.7|374.2|375.5|374|375.7|374.2|375.5|374|0
1583830800000|2020-03-10 09:00:00|375.7|374.2|375.5|374|375.7|374.2|375.5|374|0
1583831100000|2020-03-10 09:05:00|375.2|373.7|375.2|373.7|375.2|373.7|375.2|373.7|0
1583831400000|2020-03-10 09:10:00|375.5|374|375.2|373.7|375.5|374|375.2|373.7|0
1583831700000|2020-03-10 09:15:00|375.5|374|375.5|374|375.5|374|375.5|374|0
1583832000000|2020-03-10 09:20:00|375.3|373.8|375.4|373.9|375.5|374|375.2|373.7|53
1583832300000|2020-03-10 09:25:00|375.2|373.7|375.3|373.8|375.5|374|375.2|373.7|0
1583832600000|2020-03-10 09:30:00|375.5|374|375.8|374.3|376|374.5|375.5|374|0
1583832900000|2020-03-10 09:35:00|376|374.5|376.2|374.7|376.5|375|376|374.5|0
1583833200000|2020-03-10 09:40:00|376.5|375|376.5|375|376.5|375|376.2|374.7|0
1583833500000|2020-03-10 09:45:00|376.3|374.8|376.5|375|376.5|375|376.2|374.7|10
1583833800000|2020-03-10 09:50:00|376.3|374.8|376.2|374.7|376.3|374.8|376.2|374.7|0
1583834100000|2020-03-10 09:55:00|376.5|375|376.2|374.7|376.5|375|376.2|374.7|0
1583834400000|2020-03-10 10:00:00|376.5|375|376.5|375|376.5|375|376.5|375|0
1583834700000|2020-03-10 10:05:00|376.2|374.7|376.5|375|376.7|375.2|376.2|374.7|0
1583835000000|2020-03-10 10:10:00|376.6|375.1|376.5|375|376.7|375.2|376.5|375|0
1583835300000|2020-03-10 10:15:00|376.2|374.7|376.5|375|376.5|375|376.2|374.7|0
1583835600000|2020-03-10 10:20:00|376.3|374.8|376.5|375|376.5|375|376.2|374.7|0
1583835900000|2020-03-10 10:25:00|376.7|375.2|377|375.5|377|375.5|376.7|375.2|0
1583836200000|2020-03-10 10:30:00|376.7|375.2|376.7|375.2|376.8|375.3|376.7|375.2|0
1583836800000|2020-03-10 10:40:00|377|375.5|377.2|375.7|377.2|375.7|377|375.5|0
1583837100000|2020-03-10 10:45:00|377|375.5|377|375.5|377|375.5|377|375.5|0
1583837400000|2020-03-10 10:50:00|377.2|375.7|377.2|375.7|377.2|375.7|377.2|375.7|0
1583837700000|2020-03-10 10:55:00|377|375.5|376.7|375.2|377|375.5|376.7|375.2|0
1583838000000|2020-03-10 11:00:00|376.8|375.3|376.7|375.2|376.8|375.3|376.7|375.2|0
1583838300000|2020-03-10 11:05:00|376.5|375|376.2|374.7|376.5|375|376.2|374.7|0
1583838600000|2020-03-10 11:10:00|376.3|374.8|376.5|375|376.5|375|376.2|374.7|0
1583839500000|2020-03-10 11:25:00|376.7|375.2|376.5|375|376.7|375.2|376.5|375|0
1583839800000|2020-03-10 11:30:00|376.7|375.2|376.7|375.2|376.7|375.2|376.6|375.1|0
1583840400000|2020-03-10 11:40:00|377|375.5|377.2|375.7|377.2|375.7|377|375.5|0
1583840700000|2020-03-10 11:45:00|377.4|375.9|377.7|376.2|377.7|376.2|377.2|375.7|0
1583841000000|2020-03-10 11:50:00|377.5|376|377.7|376.2|377.7|376.2|377.5|376|0
1583841300000|2020-03-10 11:55:00|377.5|376|377.5|376|377.7|376.2|377.5|376|0
1583841600000|2020-03-10 12:00:00|377.4|375.9|377.5|376|377.5|376|377.2|375.7|0
1583841900000|2020-03-10 12:05:00|377.7|376.2|377.3|375.8|377.7|376.2|377.2|375.7|0
1583842200000|2020-03-10 12:10:00|377.2|375.7|377.6|376.1|377.6|376.1|377.2|375.7|4
1583842500000|2020-03-10 12:15:00|377.5|376|376.7|375.7|377.5|376|376.7|375.6|0
1583842800000|2020-03-10 12:20:00|377|375.5|376.5|375.5|377|375.8|376.2|375|0
1583843100000|2020-03-10 12:25:00|376.7|375.2|376|375|377|375.7|376|375|0
1583843400000|2020-03-10 12:30:00|376.2|375.2|377|375.5|377|376|376|374.7|0
1583843700000|2020-03-10 12:35:00|377.1|375.6|377.2|376.2|377.5|376.5|376.5|375.3|0
1583844000000|2020-03-10 12:40:00|377|376|376.7|375.7|377.5|376.2|376.7|375.5|0
1583847000000|2020-03-10 13:30:00|377.2|376.2|378|377|378.5|377.4|377|375.7|6
1583847300000|2020-03-10 13:35:00|378.2|377.2|378.9|378.3|379.5|378.3|378|376.7|0
1583847600000|2020-03-10 13:40:00|379|378.4|379|378.4|379.6|378.7|378.8|378|2
1583847900000|2020-03-10 13:45:00|379.5|378.9|379.5|378.9|380.2|379.2|379|378.2|0
1583848200000|2020-03-10 13:50:00|379.7|378.7|379.9|378.9|380.1|378.9|378.8|378.2|2
1583848500000|2020-03-10 13:55:00|380|379|378.4|377.4|380.2|379.2|378.4|377.4|3
1583848800000|2020-03-10 14:00:00|378.2|377.2|378.4|376.9|378.9|377.9|378.2|376.9|6
1583849100000|2020-03-10 14:05:00|378.6|377.1|378|377.4|379.2|378.1|378|377.1|0
1583849400000|2020-03-10 14:10:00|378.2|377.2|378.5|377.5|378.5|377.5|377.7|376.7|89
1583849700000|2020-03-10 14:15:00|378.7|377.2|379|378|379|378|378|376.8|0
1583850000000|2020-03-10 14:20:00|379.2|378.2|378.7|377.7|379.4|378.2|378.7|377.5|0
1583850300000|2020-03-10 14:25:00|379|378|378.7|377.7|379.2|378|378.7|377.5|0
1583850600000|2020-03-10 14:30:00|379|377.5|378|377.4|379.1|378|378|377|0
1583850900000|2020-03-10 14:35:00|378.3|377.7|378.7|377.7|378.7|377.7|378|376.9|8
1583851200000|2020-03-10 14:40:00|379|378|378.7|378.1|379|378.1|378.5|377.5|0
1583851500000|2020-03-10 14:45:00|378.9|377.7|378.7|377.7|378.9|378.1|378.5|377.7|0
1583851800000|2020-03-10 14:50:00|378.9|378.1|378.7|378.1|379|378.4|378.7|377.7|5
1583852100000|2020-03-10 14:55:00|379|378.4|378.7|378.1|379.2|378.4|378.7|377.9|25
1583852400000|2020-03-10 15:00:00|378.9|377.9|378.7|377.7|378.9|378.1|378.5|377.7|0
1583852700000|2020-03-10 15:05:00|378.8|377.8|379|378.4|379|378.4|378.7|377.7|0
1583853000000|2020-03-10 15:10:00|378.7|378.1|378.7|378.1|378.7|378.1|378.7|377.7|0
1583853300000|2020-03-10 15:15:00|378.4|377.7|378.2|377.6|378.6|377.9|378|377.3|0
1583853600000|2020-03-10 15:20:00|378.5|377.9|378.9|377.4|379.4|377.9|378.5|377.4|20
1583853900000|2020-03-10 15:25:00|378.7|377.2|378.5|377.9|379.2|378.2|378.4|377.2|0
1583854200000|2020-03-10 15:30:00|378.2|377.6|377|376.4|378.3|377.7|377|376.2|29
1583854500000|2020-03-10 15:35:00|377.3|376.7|377.2|376.2|377.3|376.7|376.8|376|18
1583854800000|2020-03-10 15:40:00|377.5|376|377.7|376.2|377.9|376.4|376.5|375.9|0
1583855100000|2020-03-10 15:45:00|377.5|376|377.2|376.6|377.7|376.9|377.2|376|43
1583855400000|2020-03-10 15:50:00|377.4|376.4|376.7|376.1|377.4|376.6|376.7|376.1|5
1583855700000|2020-03-10 15:55:00|377|376.4|377.5|376.5|377.7|376.9|376.7|376.1|2
1583856000000|2020-03-10 16:00:00|377.7|376.2|376.7|375.7|377.7|377.1|375.5|374.9|0
1583856300000|2020-03-10 16:05:00|377|375.5|377|376|377.2|376.2|376.7|375.5|0
1583856600000|2020-03-10 16:10:00|377.2|375.7|377.2|376.2|377.7|376.5|377|375.7|0
1583856900000|2020-03-10 16:15:00|377.5|376.5|377|376|377.7|376.5|376.7|375.5|0
1583857200000|2020-03-10 16:20:00|376.7|375.7|376.7|375.7|376.9|375.7|376.4|375.4|1
1583857500000|2020-03-10 16:25:00|376.9|375.4|377.4|375.9|377.4|375.9|376.9|375.4|4
1583857800000|2020-03-10 16:30:00|377.3|375.8|376.9|375.9|377.4|375.9|376.9|375.7|0
1583858100000|2020-03-10 16:35:00|376.7|375.7|377.2|376.2|377.2|376.2|376.7|375.7|0
1583858700000|2020-03-10 16:45:00|377.4|376.4|377.2|376.2|377.7|376.4|377.2|376.2|0
1583859000000|2020-03-10 16:50:00|377|376.4|377.2|376.2|377.2|376.4|377|376.2|5
1583859300000|2020-03-10 16:55:00|377.4|376.4|377.4|376.4|377.6|376.4|377.4|376.1|0
1583859600000|2020-03-10 17:00:00|377.7|376.2|377.4|376.4|377.7|376.4|377.2|376.2|0
1583860200000|2020-03-10 17:10:00|377.7|376.7|378.2|377.2|378.3|377.2|377.7|376.7|0
1583860500000|2020-03-10 17:15:00|378.4|377.4|377.9|376.9|378.4|377.4|377.7|376.7|0
1583860800000|2020-03-10 17:20:00|377.7|376.7|377.9|376.9|378.1|376.9|377.7|376.6|0
1583861100000|2020-03-10 17:25:00|377.7|376.7|377.7|376.7|377.7|376.7|377.7|376.7|0
1583861400000|2020-03-10 17:30:00|377.9|376.9|377.9|376.9|377.9|376.9|377.7|376.7|0
1583861700000|2020-03-10 17:35:00|377.8|376.8|377.7|376.7|378.1|376.9|377.7|376.6|0
1583862000000|2020-03-10 17:40:00|378.1|376.6|377.9|376.9|378.2|376.9|377.7|376.5|0
1583862300000|2020-03-10 17:45:00|377.7|376.7|377.7|376.7|377.7|376.7|377.7|376.7|0
1583862600000|2020-03-10 17:50:00|377.9|376.9|377.4|376.4|377.9|376.9|377.2|376|0
1583862900000|2020-03-10 17:55:00|377.5|376|377.4|376.4|378|376.9|377.2|376|2
1583863200000|2020-03-10 18:00:00|377.3|376.7|377.5|376.9|377.9|377.2|377.3|376.7|10
1583863500000|2020-03-10 18:05:00|377.8|377.2|377.3|376.7|377.8|377.2|377.3|376.5|0
1583863800000|2020-03-10 18:10:00|377.7|376.9|378|377.4|378.4|377.6|377.2|376.4|52
1583864100000|2020-03-10 18:15:00|378.2|377.6|378|377.4|378.2|377.6|378|377.4|20
1583884800000|2020-03-11 00:00:00|377.3|376.3|377.2|376.6|377.8|377.1|377|376.2|0
1583885100000|2020-03-11 00:05:00|377.5|376.9|377.2|376.6|377.6|376.9|376.7|375.9|0
1583885400000|2020-03-11 00:10:00|377.5|376.9|377.2|376.6|377.7|376.9|377.2|376.4|0
1583885700000|2020-03-11 00:15:00|377.4|376.4|377.3|376.3|377.4|376.6|377|376.2|0
1583886000000|2020-03-11 00:20:00|377.1|376.5|377|376.4|377.3|376.5|377|376.3|0
1583886300000|2020-03-11 00:25:00|377.2|376.6|377.2|376.6|377.9|377.1|377.2|376.6|0
1583886600000|2020-03-11 00:30:00|377.3|376.3|377|376.4|377.3|376.6|377|376.3|0
1583886900000|2020-03-11 00:35:00|377.3|376.3|377.2|376.6|377.3|376.6|377.1|376.3|0
1583887200000|2020-03-11 00:40:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583889000000|2020-03-11 01:10:00|377.2|376.6|377.5|376.9|377.5|376.9|377.2|376.4|0
1583889300000|2020-03-11 01:15:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1583889600000|2020-03-11 01:20:00|377.9|376.9|377.7|377.1|377.9|377.1|377.5|376.9|0
1583889900000|2020-03-11 01:25:00|377.5|376.7|377.7|377.1|377.7|377.1|377.5|376.7|0
1583890200000|2020-03-11 01:30:00|377.5|376.9|377.7|377.1|377.7|377.1|377.5|376.9|0
1583890500000|2020-03-11 01:35:00|377.6|377|377.5|376.9|377.6|377|377.5|376.9|0
1583891100000|2020-03-11 01:45:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1583891700000|2020-03-11 01:55:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1583892000000|2020-03-11 02:00:00|377.2|376.6|377.2|376.6|377.2|376.6|377|376.4|0
1583893200000|2020-03-11 02:20:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1583893500000|2020-03-11 02:25:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|6
1583893800000|2020-03-11 02:30:00|377.5|376.9|377.5|376.9|377.7|377.1|377.5|376.9|0
1583894700000|2020-03-11 02:45:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583895900000|2020-03-11 03:05:00|377.5|376.9|377.2|376.6|377.5|376.9|377.2|376.6|0
1583896200000|2020-03-11 03:10:00|377.4|376.8|377.2|376.6|377.4|376.8|377.2|376.6|0
1583896500000|2020-03-11 03:15:00|377.5|376.9|377.5|376.9|377.5|376.9|377.2|376.6|0
1583896800000|2020-03-11 03:20:00|377.4|376.8|377.2|376.6|377.4|376.8|377.2|376.6|0
1583898600000|2020-03-11 03:50:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583899500000|2020-03-11 04:05:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583899800000|2020-03-11 04:10:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1583900100000|2020-03-11 04:15:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583900700000|2020-03-11 04:25:00|377.4|376.8|377.2|376.6|377.4|376.8|377.2|376.6|0
1583901000000|2020-03-11 04:30:00|377.5|376.9|377.5|376.9|377.7|377.1|377.5|376.9|0
1583901600000|2020-03-11 04:40:00|||||||||40
1583903100000|2020-03-11 05:05:00|377.4|376.8|377.2|376.6|377.4|376.8|377.2|376.6|0
1583904000000|2020-03-11 05:20:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583904300000|2020-03-11 05:25:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583904600000|2020-03-11 05:30:00|377|376.4|377|376.4|377.2|376.6|377|376.4|0
1583904900000|2020-03-11 05:35:00|377.1|376.5|377.2|376.6|377.2|376.6|377.1|376.5|0
1583905200000|2020-03-11 05:40:00|377.1|376.5|377|376.4|377.1|376.5|377|376.4|0
1583905500000|2020-03-11 05:45:00|377.2|376.6|377.2|376.6|377.2|376.6|377.1|376.5|0
1583905800000|2020-03-11 05:50:00|377|376.4|377.2|376.6|377.2|376.6|377|376.4|0
1583906100000|2020-03-11 05:55:00|||||||||36
1583906400000|2020-03-11 06:00:00|377.5|376.9|377.5|376.9|377.7|377.1|377.5|376.9|0
1583906700000|2020-03-11 06:05:00|377.4|376.8|377.2|376.6|377.5|376.9|377.2|376.6|0
1583907600000|2020-03-11 06:20:00|377|376.4|377.2|376.6|377.2|376.6|377|376.4|0
1583907900000|2020-03-11 06:25:00|377.5|376.9|377.2|376.6|377.5|376.9|377.2|376.6|0
1583908200000|2020-03-11 06:30:00|377.5|376.9|377.2|376.6|377.5|376.9|377.2|376.6|0
1583908800000|2020-03-11 06:40:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583909400000|2020-03-11 06:50:00|||||||||3
1583909700000|2020-03-11 06:55:00|||||||||2
1583910000000|2020-03-11 07:00:00|376.7|376.1|377|376.4|377|376.4|376.7|376.1|0
1583910300000|2020-03-11 07:05:00|376.9|376.3|376.7|376.1|377|376.4|376.7|376.1|0
1583910600000|2020-03-11 07:10:00|376.5|375.9|376.9|376.3|377|376.4|376.5|375.7|0
1583910900000|2020-03-11 07:15:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583911200000|2020-03-11 07:20:00|377.2|376.2|376.7|376.1|377.2|376.2|376.7|376.1|0
1583911800000|2020-03-11 07:30:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583912400000|2020-03-11 07:40:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|0
1583912700000|2020-03-11 07:45:00|376.9|376.3|377|376.4|377|376.4|376.9|376.3|0
1583913600000|2020-03-11 08:00:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|0
1583913900000|2020-03-11 08:05:00|377|376.4|377|376.4|377|376.4|376.7|376.1|0
1583914200000|2020-03-11 08:10:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|0
1583914500000|2020-03-11 08:15:00|377|376.4|376.7|376.1|377|376.4|376.7|376.1|0
1583914800000|2020-03-11 08:20:00|377|376.4|376.7|376.1|377|376.4|376.7|376.1|0
1583915400000|2020-03-11 08:30:00|377|376.4|377|376.4|377|376.4|377|376.4|0
1583915700000|2020-03-11 08:35:00|376.7|376.1|376.7|376.1|377|376.4|376.7|376.1|0
1583916000000|2020-03-11 08:40:00|377|376.4|377.2|376.6|377.2|376.6|377|376.4|0
1583916300000|2020-03-11 08:45:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1583916600000|2020-03-11 08:50:00|377.2|376.6|377.2|376.6|377.5|376.9|377.2|376.6|0
1583916900000|2020-03-11 08:55:00|377|376.4|377.5|376.9|377.7|376.9|377|376.4|0
1583917200000|2020-03-11 09:00:00|377.2|376.6|377|376.4|377.2|376.6|377|376.4|0
1583917500000|2020-03-11 09:05:00|377.4|376.6|377.2|376.6|377.7|376.9|377.2|376.4|0
1583917800000|2020-03-11 09:10:00|377.5|376.9|377.2|376.6|377.7|376.9|377.2|376.6|0
1583918100000|2020-03-11 09:15:00|377.4|376.4|377.2|376.6|377.6|376.9|377.2|376.4|0
1583918400000|2020-03-11 09:20:00|377.3|376.3|377|376.4|377.3|376.5|377|376.3|0
1583918700000|2020-03-11 09:25:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1583919000000|2020-03-11 09:30:00|377.3|376.3|377.3|376.3|377.3|376.3|377.3|376.3|0
1583919300000|2020-03-11 09:35:00|377|376.4|376.7|376.1|377.2|376.4|376.7|376.1|0
1583919600000|2020-03-11 09:40:00|376.5|375.7|376.7|376.1|376.7|376.1|376.5|375.7|0
1583920200000|2020-03-11 09:50:00|376.8|375.8|376.7|376.1|376.8|376.1|376.5|375.8|0
1583920500000|2020-03-11 09:55:00|376.8|375.8|376.9|375.9|376.9|376.1|376.5|375.7|0
1583920800000|2020-03-11 10:00:00|376.8|375.8|376.7|376.1|376.9|376.1|376.5|375.8|0
1583921100000|2020-03-11 10:05:00|376.9|375.9|376|375.4|376.9|375.9|376|375.4|0
1583921400000|2020-03-11 10:10:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|0
1583921700000|2020-03-11 10:15:00|375.9|375.3|375.7|375.1|376|375.4|375.7|375.1|0
1583922000000|2020-03-11 10:20:00|375.5|374.9|375.5|374.9|375.6|374.9|375.2|374.4|6
1583922300000|2020-03-11 10:25:00|375.2|374.6|375.5|374.9|375.6|374.9|375.2|374.6|0
1583922600000|2020-03-11 10:30:00|375.6|375|376|375.4|376.2|375.4|375.6|374.9|0
1583922900000|2020-03-11 10:35:00|375.7|375.1|375.5|374.9|375.9|375.1|375.2|374.6|0
1583923200000|2020-03-11 10:40:00|375.7|374.7|375.7|375.1|375.7|375.1|375.7|374.7|0
1583923500000|2020-03-11 10:45:00|376|375.4|376|375.4|376|375.4|375.7|375.1|5
1583923800000|2020-03-11 10:50:00|375.7|375.1|376|375.4|376.1|375.4|375.7|375.1|0
1583925000000|2020-03-11 11:10:00|375.9|374.9|376|375.4|376|375.4|375.7|374.9|0
1583926500000|2020-03-11 11:35:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|0
1583926800000|2020-03-11 11:40:00|376.4|375.4|376|375.4|376.4|375.6|376|375.2|0
1583927100000|2020-03-11 11:45:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|0
1583928000000|2020-03-11 12:00:00|||||||||3
1583928300000|2020-03-11 12:05:00|375.5|374.9|375.7|375.1|375.9|375.1|375.5|374.9|0
1583928600000|2020-03-11 12:10:00|375.9|374.9|375.7|375.1|375.9|375.1|375.5|374.8|0
1583928900000|2020-03-11 12:15:00|376|375.4|376|375.4|376.2|375.4|375.7|375.1|0
1583929200000|2020-03-11 12:20:00|376.2|375.6|376|375.4|376.4|375.6|376|375.2|0
1583929500000|2020-03-11 12:25:00|376.1|375.1|375.7|375.1|376.1|375.2|375.7|375.1|0
1583929800000|2020-03-11 12:30:00|375.9|374.9|375.5|374.9|375.9|374.9|375.2|374.6|0
1583930100000|2020-03-11 12:35:00|375.2|374.6|375|374.4|375.5|374.9|374.7|374.1|2
1583930400000|2020-03-11 12:40:00|375.2|374.2|376.2|375.6|376.4|375.6|374.8|374.2|0
1583933400000|2020-03-11 13:30:00|376.5|375.9|376.7|376.1|377.5|376.9|375.5|374.9|0
1583933700000|2020-03-11 13:35:00|376.9|375.9|376.2|375.6|377.7|376.9|376|375.3|1
1583934000000|2020-03-11 13:40:00|376.5|375.9|376.2|375.6|377.1|376.4|376|375.2|9
1583934300000|2020-03-11 13:45:00|376.4|375.4|376.3|375.3|376.7|375.7|376.2|374.9|4
1583934600000|2020-03-11 13:50:00|376.2|375.2|376.7|375.7|376.9|375.7|376.2|375.2|0
1583934900000|2020-03-11 13:55:00|376.3|375.4|377.2|376.2|377.2|376.2|376.2|375.4|0
1583935200000|2020-03-11 14:00:00|377.3|375.8|376.7|375.7|377.4|376.2|376|375.4|0
1583935500000|2020-03-11 14:05:00|376.9|375.9|377.4|376.4|377.5|376.4|376.9|375.9|0
1583935800000|2020-03-11 14:10:00|377.2|376.2|377.4|376.4|377.4|376.4|377.2|376.2|0
1583936100000|2020-03-11 14:15:00|377.7|376.2|377.4|376.4|377.7|376.4|377.2|375.9|0
1583936400000|2020-03-11 14:20:00|377.2|376.2|376.9|375.9|377.2|376.2|376.9|375.9|0
1583936700000|2020-03-11 14:25:00|377|375.5|377.2|376.2|377.7|376.4|376.7|375.4|2
1583937000000|2020-03-11 14:30:00|377.4|376.4|377.7|376.2|377.7|376.4|377.2|376.2|10
1583937300000|2020-03-11 14:35:00|377.4|375.9|377.7|376.2|377.7|376.2|377.4|375.9|0
1583937900000|2020-03-11 14:45:00|377.4|375.9|376.9|375.4|377.7|376.2|376.9|375.4|0
1583938200000|2020-03-11 14:50:00|376.7|375.2|376.7|375.7|377.4|376.2|376.7|375.2|0
1583938500000|2020-03-11 14:55:00|376.4|375.4|376.2|375.2|376.7|375.4|376.2|375|87
1583938800000|2020-03-11 15:00:00|376.7|375|376.2|375.2|376.7|375.2|376.2|374.9|0
1583939100000|2020-03-11 15:05:00|375.7|375.1|375.9|374.4|375.9|375.1|375.5|374.2|6
1583939400000|2020-03-11 15:10:00|375.7|374.2|376.2|374.7|376.2|374.7|375.7|374.2|0
1583939700000|2020-03-11 15:15:00|375.9|374.4|375.9|374.4|376.2|374.7|375.9|374.4|0
1583940000000|2020-03-11 15:20:00|375.7|374.2|375.9|374.4|375.9|374.4|375.7|374.2|1
1583940300000|2020-03-11 15:25:00|375.7|374.2|375.2|374.2|375.7|374.4|375.2|374.2|134
1583940600000|2020-03-11 15:30:00|375|374.4|374.7|374.1|375.2|374.4|374.5|373.9|0
1583940900000|2020-03-11 15:35:00|374.5|373.9|375.2|374.2|375.7|374.3|374.5|373.9|0
1583941200000|2020-03-11 15:40:00|374.7|374.1|375.2|374.2|375.2|374.2|374.7|373.9|0
1583941500000|2020-03-11 15:45:00|374.7|374.1|375|374|375.2|374.4|374.5|373.9|2
1583941800000|2020-03-11 15:50:00|374.7|374.1|374.7|374.1|375.2|374.4|374.7|373.9|0
1583942100000|2020-03-11 15:55:00|375.2|374.2|375.2|374.2|375.4|374.2|375.2|373.9|42
1583942400000|2020-03-11 16:00:00|374.9|373.9|374.9|373.9|374.9|373.9|374.9|373.9|1
1583942700000|2020-03-11 16:05:00|375.2|373.7|375.2|373.7|375.4|374.2|374.7|373.4|28
1583943000000|2020-03-11 16:10:00|375.3|373.8|374.9|373.4|375.4|373.9|374.9|373.4|0
1583943300000|2020-03-11 16:15:00|375.1|373.6|375.7|374.2|375.7|374.2|374.9|373.4|0
1583943600000|2020-03-11 16:20:00|375.5|374|375.4|373.9|375.7|374.2|375.4|373.9|3
1583943900000|2020-03-11 16:25:00|375.2|374.2|374.7|374.1|375.2|374.4|374.7|374.1|1
1583944500000|2020-03-11 16:35:00|374.5|373.9|374.9|373.4|374.9|373.9|374.2|373.4|20
1583944800000|2020-03-11 16:40:00|374.4|373.2|374.4|373.4|374.9|373.4|374.4|373.2|0
1583945100000|2020-03-11 16:45:00|374.1|373.5|374|373.4|374.2|373.5|374|373.2|62
1583945400000|2020-03-11 16:50:00|374.2|373.2|373.7|373.1|374.2|373.3|373.5|372.9|1
1583945700000|2020-03-11 16:55:00|373.5|372.9|373.4|372.4|373.7|373.1|373|371.7|3
1583946000000|2020-03-11 17:00:00|373.7|372.2|373.2|372.2|373.7|372.2|372.9|371.8|0
1583946300000|2020-03-11 17:05:00|372.9|371.9|373.2|372.2|373.3|372.2|372.7|371.7|0
1583946600000|2020-03-11 17:10:00|373.4|372.4|373.4|372.4|373.6|372.4|373.2|372.1|0
1583946900000|2020-03-11 17:15:00|373.7|372.2|373.2|371.7|373.7|372.3|372.9|371.7|0
1583947200000|2020-03-11 17:20:00|373.3|371.8|373.2|372.2|373.4|372.2|372.9|371.7|0
1583947500000|2020-03-11 17:25:00|373.6|372.1|373.3|372.3|373.7|372.4|373.2|371.9|0
1583947800000|2020-03-11 17:30:00|373.4|372.4|373.2|372.2|373.7|372.4|373.2|371.9|0
1583948100000|2020-03-11 17:35:00|373.6|372.1|373.4|372.4|373.6|372.4|373.2|371.9|0
1583948400000|2020-03-11 17:40:00|373.7|372.2|373.2|372.2|373.7|372.2|373.2|372.2|0
1583948700000|2020-03-11 17:45:00|373.7|372.4|374.4|373.4|374.4|373.4|373.4|372.4|2
1583949000000|2020-03-11 17:50:00|374.7|373.2|374.4|372.9|374.7|373.6|374|372.9|66
1583949300000|2020-03-11 17:55:00|374.7|373.2|375.2|373.7|375.4|373.9|374.7|373.2|0
1583949600000|2020-03-11 18:00:00|374.9|373.4|374.7|373.2|374.9|373.4|374.7|373.2|0
1583949900000|2020-03-11 18:05:00|374.8|373.3|374.4|372.9|374.9|373.4|374.2|372.7|0
1583950200000|2020-03-11 18:10:00|374.7|373.2|375.2|374.2|375.4|374.2|374.4|372.9|6
1583950500000|2020-03-11 18:15:00|375.4|373.9|374.9|373.4|375.7|374.4|374.5|373.4|47
1583971200000|2020-03-12 00:00:00|373.7|372.2|373.2|371.7|373.7|372.2|372.7|371.2|8
1583971500000|2020-03-12 00:05:00|372.9|371.4|372.9|371.4|372.9|371.4|372.9|371.4|0
1583971800000|2020-03-12 00:10:00|373|371.5|373|371.5|373.2|371.7|372.9|371.4|0
1583972100000|2020-03-12 00:15:00|372.9|371.4|373.2|371.7|373.4|371.9|372.9|371.4|0
1583972400000|2020-03-12 00:20:00|373.3|371.8|373.2|371.7|373.3|371.8|373.2|371.7|0
1583972700000|2020-03-12 00:25:00|373.3|371.8|373.2|371.7|373.3|371.8|373.2|371.7|0
1583973000000|2020-03-12 00:30:00|372.9|371.4|372.7|371.2|372.9|371.4|372.7|371.2|0
1583973300000|2020-03-12 00:35:00|372.9|371.4|372.9|371.4|372.9|371.4|372.7|371.2|0
1583973600000|2020-03-12 00:40:00|373.2|371.7|373.2|371.7|373.2|371.7|373.2|371.7|0
1583974200000|2020-03-12 00:50:00|373.3|371.8|373.4|371.9|373.4|371.9|373.2|371.7|0
1583974800000|2020-03-12 01:00:00|373.7|372.2|372.9|371.4|373.7|372.2|372.9|371.4|0
1583975100000|2020-03-12 01:05:00|373|371.5|373.2|371.7|373.2|371.7|372.9|371.4|0
1583975400000|2020-03-12 01:10:00|372.9|371.4|373.2|371.7|373.2|371.7|372.9|371.4|0
1583975700000|2020-03-12 01:15:00|372.9|371.4|372.9|371.4|372.9|371.4|372.7|371.2|0
1583976000000|2020-03-12 01:20:00|372.8|371.3|372.7|371.2|372.9|371.4|372.7|371.2|0
1583976300000|2020-03-12 01:25:00|372.5|371|372.4|370.9|372.7|371.2|372.3|370.8|1
1583976600000|2020-03-12 01:30:00|372.2|370.7|371.7|370.2|372.2|370.7|371.7|370.2|0
1583976900000|2020-03-12 01:35:00|371.4|369.9|371.7|370.2|371.9|370.4|371.4|369.9|0
1583977200000|2020-03-12 01:40:00|371.9|370.4|371.3|369.8|371.9|370.4|371.2|369.7|0
1583977500000|2020-03-12 01:45:00|371.2|369.7|371.3|369.8|371.4|369.9|371.2|369.7|0
1583977800000|2020-03-12 01:50:00|371.4|369.9|370.9|369.4|371.4|369.9|370.9|369.4|0
1583978100000|2020-03-12 01:55:00|371.2|369.7|370.7|369.2|371.2|369.7|370.4|368.9|0
1583978400000|2020-03-12 02:00:00|370.4|368.9|370.7|369.2|370.7|369.2|370.2|368.7|0
1583978700000|2020-03-12 02:05:00|370.5|369|370.4|368.9|370.7|369.2|369.9|368.4|10
1583979000000|2020-03-12 02:10:00|370.3|368.8|370.7|369.2|370.9|369.4|370.2|368.7|0
1583979300000|2020-03-12 02:15:00|370.9|369.4|370.9|369.4|371.2|369.7|370.7|369.2|0
1583979600000|2020-03-12 02:20:00|370.7|369.2|370.7|369.2|370.7|369.2|370.4|368.9|0
1583979900000|2020-03-12 02:25:00|370.4|368.9|370.7|369.2|370.7|369.2|370.4|368.9|0
1583980200000|2020-03-12 02:30:00|370.8|369.3|370.9|369.4|371.2|369.7|370.7|369.2|0
1583980500000|2020-03-12 02:35:00|371.2|369.7|371.2|369.7|371.4|369.9|371.2|369.7|0
1583980800000|2020-03-12 02:40:00|371.3|369.8|371.2|369.7|371.4|369.9|371.2|369.7|0
1583981100000|2020-03-12 02:45:00|371.4|369.9|371.4|369.9|371.4|369.9|371.2|369.7|0
1583981400000|2020-03-12 02:50:00|371.7|370.2|371.2|369.7|371.7|370.2|371.2|369.7|0
1583981700000|2020-03-12 02:55:00|371.4|369.9|371.4|369.9|371.4|369.9|371.2|369.7|0
1583982000000|2020-03-12 03:00:00|371.2|369.7|371.4|369.9|371.4|369.9|370.9|369.4|0
1583982600000|2020-03-12 03:10:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|0
1583982900000|2020-03-12 03:15:00|371.4|369.9|371.4|369.9|371.4|369.9|371.2|369.7|0
1583983200000|2020-03-12 03:20:00|371.2|369.7|371.4|369.9|371.4|369.9|371.2|369.7|0
1583983500000|2020-03-12 03:25:00|371.2|369.7|371.2|369.7|371.4|369.9|371.2|369.7|0
1583983800000|2020-03-12 03:30:00|371.3|369.8|371.2|369.7|371.3|369.8|371.2|369.7|0
1583984100000|2020-03-12 03:35:00|371.4|369.9|371.4|369.9|371.4|369.9|371.2|369.7|0
1583984400000|2020-03-12 03:40:00|371.3|369.8|371.4|369.9|371.4|369.9|371.2|369.7|0
1583984700000|2020-03-12 03:45:00|371.3|369.8|371.7|370.2|371.7|370.2|371.3|369.8|0
1583985000000|2020-03-12 03:50:00|371.5|370|371.4|369.9|371.7|370.2|371.4|369.9|0
1583985900000|2020-03-12 04:05:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|0
1583986200000|2020-03-12 04:10:00|371.9|370.4|371.9|370.4|371.9|370.4|371.9|370.4|0
1583986500000|2020-03-12 04:15:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|0
1583986800000|2020-03-12 04:20:00|371.8|370.3|371.9|370.4|371.9|370.4|371.8|370.3|0
1583987100000|2020-03-12 04:25:00|372.2|370.7|371.9|370.4|372.2|370.7|371.9|370.4|0
1583987400000|2020-03-12 04:30:00|371.8|370.3|371.7|370.2|371.8|370.3|371.7|370.2|0
1583987700000|2020-03-12 04:35:00|371.9|370.4|371.9|370.4|371.9|370.4|371.9|370.4|0
1583989500000|2020-03-12 05:05:00|371.7|370.2|371.7|370.2|371.9|370.4|371.7|370.2|0
1583989800000|2020-03-12 05:10:00|371.8|370.3|371.9|370.4|371.9|370.4|371.7|370.2|0
1583990100000|2020-03-12 05:15:00|371.7|370.2|371.8|370.3|371.8|370.3|371.7|370.2|0
1583990400000|2020-03-12 05:20:00|371.7|370.2|371.9|370.4|371.9|370.4|371.7|370.2|0
1583990700000|2020-03-12 05:25:00|371.7|370.2|371.7|370.2|371.8|370.3|371.7|370.2|0
1583991000000|2020-03-12 05:30:00|371.9|370.4|371.9|370.4|371.9|370.4|371.9|370.4|0
1583991600000|2020-03-12 05:40:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|0
1583992200000|2020-03-12 05:50:00|371.9|370.4|371.9|370.4|371.9|370.4|371.9|370.4|0
1583992500000|2020-03-12 05:55:00|372.2|370.7|372.2|370.7|372.2|370.7|372.2|370.7|0
1583992800000|2020-03-12 06:00:00|372|370.5|371.9|370.4|372|370.5|371.9|370.4|0
1583993100000|2020-03-12 06:05:00|371.7|370.2|371.9|370.4|371.9|370.4|371.7|370.2|0
1583993700000|2020-03-12 06:15:00|371.8|370.3|371.9|370.4|371.9|370.4|371.7|370.2|0
1583994000000|2020-03-12 06:20:00|371.7|370.2|370.4|368.9|371.7|370.2|370.4|368.9|0
1583994300000|2020-03-12 06:25:00|370.7|369.2|370.9|369.4|371.2|369.7|370.7|369.2|0
1583994600000|2020-03-12 06:30:00|371.2|369.7|371|369.5|371.2|369.7|370.9|369.4|0
1583994900000|2020-03-12 06:35:00|371.2|369.7|371.2|369.7|371.2|369.7|370.9|369.4|0
1583995200000|2020-03-12 06:40:00|371|369.5|370.9|369.4|371|369.5|370.9|369.4|0
1583995500000|2020-03-12 06:45:00|371|369.5|371.2|369.7|371.2|369.7|371|369.5|0
1583995800000|2020-03-12 06:50:00|370.9|369.4|371.2|369.7|371.2|369.7|370.9|369.4|0
1583996100000|2020-03-12 06:55:00|371.3|369.8|371.4|369.9|371.7|370.2|371.3|369.8|0
1583996400000|2020-03-12 07:00:00|371.5|370|371.7|370.2|371.7|370.2|371.5|370|0
1583997000000|2020-03-12 07:10:00|371.9|370.4|371.7|370.2|371.9|370.4|371.7|370.2|0
1583997600000|2020-03-12 07:20:00|371.9|370.4|371.7|370.2|371.9|370.4|371.7|370.2|0
1583997900000|2020-03-12 07:25:00|371.4|369.9|371.4|369.9|371.4|369.9|371.4|369.9|0
1583998500000|2020-03-12 07:35:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|2
1583998800000|2020-03-12 07:40:00|371.4|369.9|371.7|370.2|371.7|370.2|371.4|369.9|0
1583999100000|2020-03-12 07:45:00|371.5|370|371.7|370.2|371.7|370.2|371.5|370|0
1583999400000|2020-03-12 07:50:00|371.5|370|371.2|369.7|371.5|370|371.2|369.7|0
1583999700000|2020-03-12 07:55:00|371.4|369.9|371.7|370.2|371.7|370.2|371.3|369.8|1
1584000000000|2020-03-12 08:00:00|371.4|369.9|371.5|370|371.5|370|371.4|369.9|0
1584000300000|2020-03-12 08:05:00|371.7|370.2|371.7|370.2|371.9|370.4|371.7|370.2|0
1584000600000|2020-03-12 08:10:00|371.8|370.3|371.9|370.4|371.9|370.4|371.8|370.3|0
1584001200000|2020-03-12 08:20:00|372|370.5|371.4|369.9|372.2|370.7|371.4|369.9|0
1584001500000|2020-03-12 08:25:00|371.2|369.7|370.9|369.4|371.2|369.7|370.9|369.4|0
1584002100000|2020-03-12 08:35:00|371.2|369.7|371.7|370.2|371.9|370.4|371.2|369.7|0
1584002400000|2020-03-12 08:40:00|371.9|370.4|371.7|370.2|372.2|370.7|371.7|370.2|0
1584002700000|2020-03-12 08:45:00|371.4|369.9|371.4|369.9|371.5|370|371.4|369.9|0
1584003000000|2020-03-12 08:50:00|371.3|369.8|370.7|369.2|371.4|369.9|370.7|369.2|0
1584003300000|2020-03-12 08:55:00|370.8|369.3|370.9|369.4|370.9|369.4|370.7|369.2|0
1584003600000|2020-03-12 09:00:00|370.7|369.2|370.5|369|370.8|369.3|370.4|368.9|0
1584003900000|2020-03-12 09:05:00|370.7|369.2|370.2|368.7|370.7|369.2|370.2|368.7|0
1584004200000|2020-03-12 09:10:00|370.4|368.9|370.9|369.4|370.9|369.4|370.2|368.7|0
1584004500000|2020-03-12 09:15:00|371.2|369.7|371.2|369.7|371.2|369.7|370.9|369.4|0
1584004800000|2020-03-12 09:20:00|371.4|369.9|371.4|369.9|371.4|369.9|371.4|369.9|0
1584005100000|2020-03-12 09:25:00|371.7|370.2|371.7|370.2|371.7|370.2|371.7|370.2|0
1584005400000|2020-03-12 09:30:00|371.9|370.4|371.4|369.9|371.9|370.4|371.4|369.9|0
1584005700000|2020-03-12 09:35:00|371.3|369.8|371.4|369.9|371.4|369.9|371.2|369.7|0
1584006300000|2020-03-12 09:45:00|371.5|370|372.4|370.9|372.4|370.9|371.5|370|0
1584006600000|2020-03-12 09:50:00|372.5|371|372.4|370.9|372.7|371.2|372.2|370.7|0
1584006900000|2020-03-12 09:55:00|372.7|371.2|372.7|371.2|372.7|371.2|371.9|370.4|0
1584007200000|2020-03-12 10:00:00|372.6|371.1|372|370.5|372.6|371.1|371.9|370.4|0
1584007500000|2020-03-12 10:05:00|372.1|370.6|371.9|370.4|372.1|370.6|371.9|370.4|0
1584007800000|2020-03-12 10:10:00|372.1|370.6|371.6|370.1|372.1|370.6|371.6|370.1|0
1584008100000|2020-03-12 10:15:00|371.4|369.9|371.4|369.9|371.6|370.1|371.4|369.9|0
1584008400000|2020-03-12 10:20:00|371.1|369.6|370.6|369.1|371.3|369.8|370.5|369|0
1584008700000|2020-03-12 10:25:00|370.7|369.2|371.3|369.8|371.3|369.8|370.7|369.2|0
1584009000000|2020-03-12 10:30:00|371.1|369.6|370.9|369.4|371.1|369.6|370.9|369.4|0
1584009300000|2020-03-12 10:35:00|371.1|369.6|370.9|369.4|371.1|369.6|370.9|369.4|0
1584009600000|2020-03-12 10:40:00|371.1|369.6|371.4|369.9|371.4|369.9|371.1|369.6|0
1584009900000|2020-03-12 10:45:00|371.1|369.6|371.1|369.6|371.1|369.6|371.1|369.6|0
1584010200000|2020-03-12 10:50:00|371.4|369.9|371.4|369.9|371.4|369.9|371.4|369.9|0
1584010500000|2020-03-12 10:55:00|371.2|369.7|370.9|369.4|371.4|369.9|370.9|369.4|0
1584010800000|2020-03-12 11:00:00|371.1|369.6|371.1|369.6|371.4|369.9|371.1|369.6|0
1584011100000|2020-03-12 11:05:00|371.4|369.9|370.9|369.4|371.4|369.9|370.9|369.4|0
1584011400000|2020-03-12 11:10:00|371.1|369.6|371.1|369.6|371.4|369.9|370.9|369.4|0
1584011700000|2020-03-12 11:15:00|371.4|369.9|371.4|369.9|371.4|369.9|371.1|369.6|0
1584012000000|2020-03-12 11:20:00|371.3|369.8|371.4|369.9|371.4|369.9|371.1|369.6|0
1584012300000|2020-03-12 11:25:00|371.1|369.6|370.6|369.1|371.4|369.9|370.6|369.1|0
1584012600000|2020-03-12 11:30:00|370.8|369.3|370.4|368.9|370.9|369.4|370.1|368.6|0
1584012900000|2020-03-12 11:35:00|370.1|368.6|370.6|369.1|370.6|369.1|370.1|368.6|0
1584013200000|2020-03-12 11:40:00|370.4|368.9|370.4|368.9|370.4|368.9|370.4|368.9|0
1584013800000|2020-03-12 11:50:00|370.1|368.6|370.1|368.6|370.4|368.9|369.9|368.4|0
1584014100000|2020-03-12 11:55:00|369.9|368.4|369.9|368.4|370.1|368.6|369.6|368.1|0
1584014400000|2020-03-12 12:00:00|370|368.5|369.9|368.4|370.1|368.6|369.9|368.4|0
1584014700000|2020-03-12 12:05:00|369.6|368.1|369.4|367.9|369.9|368.4|369.4|367.9|3
1584015000000|2020-03-12 12:10:00|369.3|367.8|369.4|367.9|369.6|368.1|369.3|367.8|0
1584015300000|2020-03-12 12:15:00|369.5|368|369.2|368.2|369.6|368.2|368.7|367.6|0
1584015600000|2020-03-12 12:20:00|369.4|367.9|369.1|368.1|369.4|368.2|369.1|367.9|0
1584015900000|2020-03-12 12:25:00|368.8|368.2|368.7|368.1|368.9|368.2|368.7|367.9|0
1584016200000|2020-03-12 12:30:00|368.9|367.9|368.7|368.1|369.6|368.3|368.5|367.9|0
1584016500000|2020-03-12 12:35:00|368.5|367.9|368.7|368.1|369.1|368.3|368.5|367.9|0
1584016800000|2020-03-12 12:40:00|368.6|368|368.7|368.1|368.7|368.1|368.5|367.9|0
1584019800000|2020-03-12 13:30:00|368.4|367.8|370.1|368.6|370.4|368.9|368.2|367.4|47
1584020100000|2020-03-12 13:35:00|369.9|368.4|369.6|368.1|370.4|368.9|369.4|367.9|2
1584020400000|2020-03-12 13:40:00|369.4|367.9|368.1|366.6|369.4|367.9|368|366.6|14
1584020700000|2020-03-12 13:45:00|367.9|366.4|368.1|366.6|368.1|366.6|367.9|366.4|0
1584021000000|2020-03-12 13:50:00|368|366.5|366|365.4|368.1|366.6|366|365.1|9
1584021300000|2020-03-12 13:55:00|366.1|364.6|367.9|366.4|367.9|366.4|366.1|364.6|12
1584021600000|2020-03-12 14:00:00|368.1|366.6|367.6|366.1|368.1|366.6|367.4|365.9|0
1584021900000|2020-03-12 14:05:00|367.4|365.9|368.4|366.9|368.4|366.9|367.4|365.9|0
1584022200000|2020-03-12 14:10:00|368.1|366.6|368.6|367.6|368.9|367.6|368.1|366.6|0
1584022500000|2020-03-12 14:15:00|368.4|367.4|368.1|367.1|368.6|367.4|367.9|366.9|0
1584022800000|2020-03-12 14:20:00|367.9|366.6|367.9|366.9|368.4|367.1|367.4|366.1|2
1584023100000|2020-03-12 14:25:00|368.1|367.1|367.4|366.4|368.1|367.1|367.4|366.1|0
1584023400000|2020-03-12 14:30:00|367.5|366.5|367.1|366.1|367.9|366.6|367.1|365.9|0
1584023700000|2020-03-12 14:35:00|367.4|366.4|367.4|366.4|367.9|366.6|367.1|365.9|0
1584024000000|2020-03-12 14:40:00|367.6|366.6|367.4|366.4|367.6|366.6|367.1|366.1|20
1584024300000|2020-03-12 14:45:00|367.1|366.1|367.4|366.4|367.6|366.6|367.1|366|73
1584024600000|2020-03-12 14:50:00|367.6|366.1|367.1|366.1|367.6|366.4|367.1|366|0
1584024900000|2020-03-12 14:55:00|367.3|366.3|367.9|366.4|368.1|366.6|367.1|365.9|4
1584025200000|2020-03-12 15:00:00|367.6|366.1|367.4|365.9|367.6|366.1|367.4|365.9|0
1584025500000|2020-03-12 15:05:00|366.9|366.3|366.9|365.4|367.6|366.3|366.9|365.4|74
1584025800000|2020-03-12 15:10:00|367|365.5|366.6|365.1|367.1|365.6|366.6|365.1|0
1584026100000|2020-03-12 15:15:00|366.4|364.9|366.6|365.1|366.6|365.1|366.4|364.9|0
1584026400000|2020-03-12 15:20:00|366.9|365.4|366.6|365.1|366.9|365.4|366.6|365.1|0
1584026700000|2020-03-12 15:25:00|366.5|365|366.4|364.9|366.6|365.1|366.4|364.9|0
1584027000000|2020-03-12 15:30:00|366.6|365.1|366.4|364.9|366.6|365.1|366.4|364.9|0
1584027300000|2020-03-12 15:35:00|366.3|364.8|366.4|364.9|366.6|365.1|366.1|364.6|1
1584027600000|2020-03-12 15:40:00|366.3|364.8|366.1|364.6|366.4|364.9|365.9|364.4|0
1584027900000|2020-03-12 15:45:00|366.3|364.8|366.1|364.6|366.4|364.9|366.1|364.6|5
1584028200000|2020-03-12 15:50:00|366.3|364.8|366.4|364.9|366.4|365.1|366.1|364.6|1
1584028500000|2020-03-12 15:55:00|366.6|365.1|366.1|364.6|366.9|365.4|366.1|364.6|0
1584029400000|2020-03-12 16:10:00|366.4|364.9|366.1|364.6|366.4|364.9|365.9|364.4|0
1584029700000|2020-03-12 16:15:00|366|364.5|366.1|364.6|366.4|364.9|365.9|364.4|0
1584030000000|2020-03-12 16:20:00|366.3|364.8|366.4|364.9|366.4|364.9|366.1|364.6|0
1584030300000|2020-03-12 16:25:00|366.6|365.1|366.6|365.1|366.9|365.4|366.4|364.9|0
1584030600000|2020-03-12 16:30:00|366.9|365.4|366.4|364.9|366.9|365.4|366.4|364.9|0
1584030900000|2020-03-12 16:35:00|366.5|365|366.6|365.1|366.6|365.1|366.5|365|0
1584031200000|2020-03-12 16:40:00|366.9|365.4|366.9|365.4|366.9|365.4|366.6|365.1|3
1584031500000|2020-03-12 16:45:00|366.6|365.1|365.9|365.3|366.9|365.6|365.9|365.1|0
1584031800000|2020-03-12 16:50:00|366.2|365.6|367.4|365.9|367.6|366.1|365.9|365.3|5
1584032100000|2020-03-12 16:55:00|367.5|366|368.6|367.1|368.6|367.1|366.9|365.9|0
1584032400000|2020-03-12 17:00:00|368.4|366.9|369.8|368.3|369.9|368.4|367.4|366.6|6
1584032700000|2020-03-12 17:05:00|369.6|368.1|368.6|367.1|369.9|368.6|368.6|367.1|11
1584033000000|2020-03-12 17:10:00|368.8|367.3|368.4|366.9|369.1|367.6|368.1|366.6|0
1584033300000|2020-03-12 17:15:00|368.1|366.6|367.9|366.4|368.4|366.9|367.5|366|0
1584033600000|2020-03-12 17:20:00|368.1|366.6|367.9|366.4|368.1|366.6|367.6|366.1|0
1584033900000|2020-03-12 17:25:00|367.8|366.3|367.9|366.4|367.9|366.4|367.4|365.9|0
1584034200000|2020-03-12 17:30:00|368|366.5|367.9|366.4|368.1|366.6|367.6|366.1|0
1584034500000|2020-03-12 17:35:00|368.1|366.6|367.9|366.4|368.1|366.6|367.6|366.1|0
1584034800000|2020-03-12 17:40:00|367.6|366.1|367.1|365.6|367.6|366.1|366.9|365.4|0
1584035100000|2020-03-12 17:45:00|366.9|365.4|367.1|365.6|367.4|365.9|366.9|365.4|0
1584035400000|2020-03-12 17:50:00|366.9|365.4|366.6|365.1|367.1|365.6|366.6|365.1|0
1584035700000|2020-03-12 17:55:00|366.4|364.9|366.6|365.1|366.6|365.6|366.2|364.9|1
1584036000000|2020-03-12 18:00:00|366.5|365|366.4|364.9|366.5|365|366.4|364.9|1
1584036300000|2020-03-12 18:05:00|366.6|365.1|367.1|365.6|367.1|365.6|366.6|365.1|0
1584036600000|2020-03-12 18:10:00|366.9|365.4|366.6|365.1|367.1|365.6|366.4|364.9|18
1584036900000|2020-03-12 18:15:00|366.4|364.9|365.6|364.6|366.4|364.9|365.6|364.4|2
1584057600000|2020-03-13 00:00:00|366.1|365.1|365.2|364.6|366.1|365.1|364.7|363.9|0
1584057900000|2020-03-13 00:05:00|365.6|364.1|366.4|364.9|367|365.5|365.6|364.1|0
1584058200000|2020-03-13 00:10:00|366.1|364.6|366.1|364.6|366.4|364.9|366.1|364.6|0
1584058500000|2020-03-13 00:15:00|366.3|364.8|365.9|364.4|366.4|364.9|365.6|364.1|0
1584058800000|2020-03-13 00:20:00|365.8|364.3|366.1|364.6|366.1|364.6|365.8|364.3|0
1584059100000|2020-03-13 00:25:00|365.9|364.4|366.1|364.6|366.4|364.9|365.9|364.4|0
1584059400000|2020-03-13 00:30:00|366.4|364.9|366.1|364.6|366.4|364.9|366.1|364.6|0
1584059700000|2020-03-13 00:35:00|366|364.5|365.9|364.4|366|364.5|365.9|364.4|0
1584060000000|2020-03-13 00:40:00|365.6|364.1|365.6|364.1|365.9|364.4|365.6|364.1|0
1584060300000|2020-03-13 00:45:00|365.9|364.4|365.9|364.4|365.9|364.4|365.9|364.4|0
1584060600000|2020-03-13 00:50:00|365.6|364.1|365.8|364.3|365.9|364.4|365.6|364.1|0
1584060900000|2020-03-13 00:55:00|365.9|364.4|365.9|364.4|365.9|364.4|365.6|364.1|0
1584061200000|2020-03-13 01:00:00|365.8|364.3|365.4|363.9|365.8|364.3|365.4|363.9|0
1584061500000|2020-03-13 01:05:00|365.3|363.8|365.1|363.6|365.4|363.9|365.1|363.6|0
1584061800000|2020-03-13 01:10:00|365.4|363.9|365.1|363.6|365.4|363.9|365.1|363.6|0
1584062100000|2020-03-13 01:15:00|365.4|363.9|364.6|363.1|365.4|363.9|364.6|363.1|0
1584062400000|2020-03-13 01:20:00|364.9|363.4|364.9|363.4|365.1|363.6|364.6|363.1|0
1584062700000|2020-03-13 01:25:00|365.1|363.6|364.4|362.9|365.1|363.6|364.4|362.9|0
1584063000000|2020-03-13 01:30:00|364.6|363.1|364.4|362.9|364.9|363.4|364.4|362.9|0
1584063600000|2020-03-13 01:40:00|364.6|363.1|364.6|363.1|364.6|363.1|364.6|363.1|0
1584063900000|2020-03-13 01:45:00|364.9|363.4|364.9|363.4|365.1|363.6|364.9|363.4|0
1584064500000|2020-03-13 01:55:00|364.6|363.1|364.6|363.1|364.9|363.4|364.6|363.1|0
1584064800000|2020-03-13 02:00:00|364.4|362.9|364.6|363.1|364.6|363.1|364.4|362.9|0
1584065100000|2020-03-13 02:05:00|364.9|363.4|364.9|363.4|364.9|363.4|364.9|363.4|0
1584065400000|2020-03-13 02:10:00|364.6|363.1|364.6|363.1|364.6|363.1|364.6|363.1|0
1584066000000|2020-03-13 02:20:00|364.4|362.9|364.6|363.1|364.6|363.1|364.4|362.9|0
1584067200000|2020-03-13 02:40:00|364.4|362.9|364.4|362.9|364.4|362.9|364.4|362.9|0
1584067500000|2020-03-13 02:45:00|364.6|363.1|364.6|363.1|364.6|363.1|364.6|363.1|0
1584067800000|2020-03-13 02:50:00|364.9|363.4|364.9|363.4|365|363.5|364.9|363.4|0
1584068100000|2020-03-13 02:55:00|365.1|363.6|364.9|363.4|365.1|363.6|364.9|363.4|0
1584068700000|2020-03-13 03:05:00|365.1|363.6|364.9|363.4|365.1|363.6|364.9|363.4|0
1584069600000|2020-03-13 03:20:00|365|363.5|364.9|363.4|365|363.5|364.9|363.4|0
1584070500000|2020-03-13 03:35:00|365.1|363.6|364.9|363.4|365.1|363.6|364.9|363.4|0
1584071100000|2020-03-13 03:45:00|365.1|363.6|365|363.5|365.1|363.6|364.9|363.4|0
1584071400000|2020-03-13 03:50:00|364.9|363.4|364.9|363.4|365|363.5|364.9|363.4|0
1584072900000|2020-03-13 04:15:00|365|363.5|364.9|363.4|365.1|363.6|364.9|363.4|0
1584073200000|2020-03-13 04:20:00|365|363.5|365.1|363.6|365.1|363.6|364.6|363.1|0
1584073800000|2020-03-13 04:30:00|364.9|363.4|365.1|363.6|365.1|363.6|364.9|363.4|0
1584074100000|2020-03-13 04:35:00|365.4|363.9|365.1|363.6|365.5|364|364.9|363.4|0
1584074400000|2020-03-13 04:40:00|364.9|363.4|365.1|363.6|365.1|363.6|364.9|363.4|0
1584075000000|2020-03-13 04:50:00|365.4|363.9|365.4|363.9|365.4|363.9|365.4|363.9|0
1584075300000|2020-03-13 04:55:00|365.6|364.1|365.6|364.1|365.6|364.1|365.6|364.1|0
1584075600000|2020-03-13 05:00:00|365.9|364.4|366.9|365.4|366.9|365.4|365.9|364.4|0
1584075900000|2020-03-13 05:05:00|366.8|365.3|366.4|364.9|366.8|365.3|366.1|364.6|0
1584076200000|2020-03-13 05:10:00|366.1|364.6|366.6|365.1|366.6|365.1|366.1|364.6|0
1584076500000|2020-03-13 05:15:00|366.9|365.4|367.4|365.9|367.4|365.9|366.9|365.4|0
1584076800000|2020-03-13 05:20:00|367.1|365.6|366.6|365.1|367.4|365.9|366.6|365.1|0
1584077100000|2020-03-13 05:25:00|366.9|365.4|366.9|365.4|366.9|365.4|366.6|365.1|0
1584077400000|2020-03-13 05:30:00|367.1|365.6|367.4|365.9|367.6|366.1|367.1|365.6|0
1584077700000|2020-03-13 05:35:00|367.6|366.1|367.5|366|367.6|366.1|367.4|365.9|0
1584078000000|2020-03-13 05:40:00|367.4|365.9|366.9|365.4|367.4|365.9|366.9|365.4|0
1584078300000|2020-03-13 05:45:00|366.8|365.3|366.8|365.3|366.8|365.3|366.6|365.1|0
1584078600000|2020-03-13 05:50:00|366.6|365.1|366.9|365.4|366.9|365.4|366.6|365.1|0
1584078900000|2020-03-13 05:55:00|366.6|365.1|366.1|364.6|366.9|365.4|365.9|364.4|0
1584079200000|2020-03-13 06:00:00|366.4|364.9|365.9|364.4|366.4|364.9|365.9|364.4|0
1584079500000|2020-03-13 06:05:00|366.1|364.6|366.4|364.9|366.4|364.9|366|364.5|0
1584079800000|2020-03-13 06:10:00|366.6|365.1|366.4|364.9|366.6|365.1|366.1|364.6|0
1584080100000|2020-03-13 06:15:00|366.1|364.6|366.4|364.9|366.4|364.9|366.1|364.6|0
1584080400000|2020-03-13 06:20:00|366.6|365.1|366.9|365.4|366.9|365.4|366.4|364.9|0
1584080700000|2020-03-13 06:25:00|367.1|365.6|367.1|365.6|367.1|365.6|366.9|365.4|0
1584081000000|2020-03-13 06:30:00|367|365.5|366.9|365.4|367.1|365.6|366.8|365.3|0
1584081300000|2020-03-13 06:35:00|367.1|365.6|366.9|365.4|367.1|365.6|366.9|365.4|0
1584081600000|2020-03-13 06:40:00|366.8|365.3|367.1|365.6|367.1|365.6|366.6|365.1|0
1584081900000|2020-03-13 06:45:00|367|365.5|366.9|365.4|367.1|365.6|366.6|365.1|0
1584082200000|2020-03-13 06:50:00|366.8|365.3|366.9|365.4|367.1|365.6|366.6|365.1|0
1584082500000|2020-03-13 06:55:00|367.1|365.6|367.1|365.6|367.1|365.6|367.1|365.6|0
1584082800000|2020-03-13 07:00:00|366.9|365.4|366.8|365.3|366.9|365.4|366.6|365.1|0
1584083100000|2020-03-13 07:05:00|366.6|365.1|366.6|365.1|366.6|365.1|366.6|365.1|0
1584083400000|2020-03-13 07:10:00|366.9|365.4|366.9|365.4|366.9|365.4|366.9|365.4|0
1584083700000|2020-03-13 07:15:00|367|365.5|367.1|365.6|367.4|365.9|367|365.5|0
1584084000000|2020-03-13 07:20:00|367.4|365.9|367.1|365.6|367.4|365.9|367.1|365.6|0
1584084300000|2020-03-13 07:25:00|366.9|365.4|367.1|365.6|367.1|365.6|366.9|365.4|0
1584084900000|2020-03-13 07:35:00|367.4|365.9|367.4|365.9|367.4|365.9|367.4|365.9|0
1584085200000|2020-03-13 07:40:00|367.6|366.1|368.1|366.6|368.1|366.6|367.6|366.1|0
1584085500000|2020-03-13 07:45:00|368.4|366.9|368.4|366.9|368.6|367.1|368.4|366.9|0
1584085800000|2020-03-13 07:50:00|368.6|367.1|368.6|367.1|368.6|367.1|368.5|367|0
1584086100000|2020-03-13 07:55:00|368.9|367.4|368.4|366.9|368.9|367.4|368.1|366.6|0
1584086400000|2020-03-13 08:00:00|368.1|366.6|368.9|367.4|368.9|367.4|368.1|366.6|0
1584086700000|2020-03-13 08:05:00|369.1|367.6|368.1|366.6|369.1|367.6|368.1|366.6|0
1584087000000|2020-03-13 08:10:00|368.4|366.9|367.9|366.4|368.6|367.1|367.9|366.4|0
1584087300000|2020-03-13 08:15:00|368.1|366.6|367.9|366.4|368.1|366.6|367.9|366.4|0
1584087600000|2020-03-13 08:20:00|368.1|366.6|368.1|366.6|368.1|366.6|367.9|366.4|0
1584088200000|2020-03-13 08:30:00|367.9|366.4|367.6|366.1|367.9|366.4|367.4|365.9|0
1584088500000|2020-03-13 08:35:00|367.8|366.3|367.9|366.4|368.1|366.6|367.6|366.1|0
1584088800000|2020-03-13 08:40:00|367.6|366.1|367.6|366.1|367.9|366.4|367.4|365.9|0
1584089100000|2020-03-13 08:45:00|367.4|365.9|367.1|365.6|367.6|366.1|367.1|365.6|0
1584089400000|2020-03-13 08:50:00|367.4|365.9|367.6|366.1|367.6|366.1|367.1|365.6|0
1584089700000|2020-03-13 08:55:00|367.4|365.9|367.6|366.1|367.9|366.4|367.4|365.9|0
1584090000000|2020-03-13 09:00:00|367.4|365.9|367.6|366.1|367.6|366.1|367.4|365.9|0
1584090300000|2020-03-13 09:05:00|367.4|365.9|367.6|366.1|367.6|366.1|367.4|365.9|0
1584091200000|2020-03-13 09:20:00|367.9|366.4|368.1|366.6|368.1|366.6|367.9|366.4|0
1584091500000|2020-03-13 09:25:00|368|366.5|367.6|366.1|368|366.5|367.6|366.1|0
1584091800000|2020-03-13 09:30:00|367.9|366.4|367.6|366.1|367.9|366.4|367.6|366.1|0
1584092400000|2020-03-13 09:40:00|367.9|366.4|367.6|366.1|367.9|366.4|367.6|366.1|0
1584092700000|2020-03-13 09:45:00|367.8|366.3|367.9|366.4|367.9|366.4|367.6|366.1|0
1584093000000|2020-03-13 09:50:00|367.6|366.1|367.8|366.3|367.9|366.4|367.6|366.1|0
1584093300000|2020-03-13 09:55:00|367.9|366.4|367.9|366.4|368.2|366.7|367.9|366.4|0
1584093600000|2020-03-13 10:00:00|368.1|366.6|369.1|367.6|369.1|367.6|368.1|366.6|0
1584093900000|2020-03-13 10:05:00|369|367.5|369.1|367.6|369.4|367.9|368.6|367.1|0
1584094200000|2020-03-13 10:10:00|368.9|367.4|368.2|367.6|368.9|367.6|368.2|366.9|0
1584094500000|2020-03-13 10:15:00|368.4|367.8|369.1|367.6|369.4|368|368.4|367.6|0
1584094800000|2020-03-13 10:20:00|369.3|367.8|369.1|367.6|369.4|367.9|369.1|367.6|0
1584095100000|2020-03-13 10:25:00|368.9|367.4|370.1|368.6|370.1|368.6|368.9|367.4|0
1584095400000|2020-03-13 10:30:00|370|368.5|370.1|368.6|370.1|368.6|369.9|368.4|0
1584095700000|2020-03-13 10:35:00|370.4|368.9|369.9|368.4|370.4|368.9|369.6|368.1|0
1584096000000|2020-03-13 10:40:00|370.1|368.6|370.4|368.9|370.4|368.9|369.9|368.4|0
1584096300000|2020-03-13 10:45:00|370.1|368.6|370.4|368.9|370.4|368.9|369.9|368.4|0
1584096600000|2020-03-13 10:50:00|370.2|368.7|370.1|368.6|370.4|368.9|369.7|368.2|0
1584096900000|2020-03-13 10:55:00|369.9|368.4|369.7|368.2|370.1|368.6|369.4|367.9|0
1584097200000|2020-03-13 11:00:00|369.9|368.4|370.4|368.9|370.4|368.9|369.9|368.4|0
1584097500000|2020-03-13 11:05:00|370.2|368.7|370.4|368.9|370.4|368.9|370.2|368.7|0
1584097800000|2020-03-13 11:10:00|370.7|369.2|370.4|368.9|371.2|369.7|370.4|368.9|0
1584098100000|2020-03-13 11:15:00|370.2|368.7|370.2|368.7|370.4|368.9|369.9|368.4|0
1584098400000|2020-03-13 11:20:00|369.9|368.4|369.9|368.4|370.2|368.7|369.9|368.4|0
1584098700000|2020-03-13 11:25:00|370.2|368.7|370.2|368.7|370.4|368.9|370.2|368.7|0
1584099000000|2020-03-13 11:30:00|370.3|368.8|370.4|368.9|370.7|369.2|370.3|368.8|0
1584099300000|2020-03-13 11:35:00|370.2|368.7|370.2|368.7|370.2|368.7|370.2|368.7|0
1584099600000|2020-03-13 11:40:00|370|368.5|370.2|368.7|370.2|368.7|370|368.5|0
1584099900000|2020-03-13 11:45:00|370.4|368.9|371.4|369.9|371.4|369.9|370.4|368.9|0
1584100200000|2020-03-13 11:50:00|371.7|370.2|370.4|368.9|371.7|370.2|370|368.5|0
1584100500000|2020-03-13 11:55:00|370.7|369.2|370.7|369.2|370.7|369.2|370.4|368.9|0
1584100800000|2020-03-13 12:00:00|370.4|368.9|370.9|369.4|370.9|369.4|370.4|368.9|0
1584101100000|2020-03-13 12:05:00|371.2|369.7|370.9|369.4|371.2|369.7|370.7|369.2|0
1584101400000|2020-03-13 12:10:00|371|369.5|370.9|369.4|371.2|369.7|370.9|369.4|0
1584101700000|2020-03-13 12:15:00|371.2|369.7|371.2|369.7|371.2|369.7|370.9|369.4|0
1584102000000|2020-03-13 12:20:00|371|369.5|371.2|370.2|371.2|370.2|370.7|369.4|0
1584102300000|2020-03-13 12:25:00|371.4|370.4|371.4|369.9|371.7|370.7|371.4|369.9|1
1584102600000|2020-03-13 12:30:00|371.2|369.7|371.7|370.2|371.7|370.2|371.2|369.7|0
1584102900000|2020-03-13 12:35:00|371.4|369.9|371.7|370.2|371.7|370.2|371.4|369.9|0
1584103200000|2020-03-13 12:40:00|371.4|369.9|371.4|369.9|371.4|369.9|371.4|369.9|0
1584106200000|2020-03-13 13:30:00|371.5|370|370.7|369.2|372.4|370.9|370.2|368.9|4
1584106500000|2020-03-13 13:35:00|370.4|368.9|370.9|369.4|371.4|369.9|370.4|368.9|1
1584106800000|2020-03-13 13:40:00|370.8|369.3|370.2|368.7|371|369.5|369.9|368.4|0
1584107100000|2020-03-13 13:45:00|370.4|368.9|370.7|369.2|371.2|369.7|370.2|368.7|0
1584107400000|2020-03-13 13:50:00|370.4|368.9|370.2|368.7|370.7|369.2|369.9|368.4|0
1584107700000|2020-03-13 13:55:00|369.9|368.4|370.2|368.7|370.7|369.2|369.9|368.4|2
1584108000000|2020-03-13 14:00:00|369.9|368.4|370.2|368.7|370.7|369.2|369.7|368.2|2
1584108300000|2020-03-13 14:05:00|370.4|368.9|370.7|369.2|371.2|369.7|370.2|368.7|1
1584108600000|2020-03-13 14:10:00|370.4|368.9|370.5|369.9|371|369.9|370.4|368.9|4
1584108900000|2020-03-13 14:15:00|370.2|369.6|371.2|369.7|371.2|369.9|370.2|369.2|2
1584109200000|2020-03-13 14:20:00|370.9|369.4|371.4|369.9|371.4|370.1|370.7|369.4|4
1584109500000|2020-03-13 14:25:00|371.7|370.2|370.4|368.9|371.7|370.2|370.4|368.9|0
1584109800000|2020-03-13 14:30:00|370.3|368.8|369.4|367.9|370.3|368.8|369.4|367.9|0
1584110100000|2020-03-13 14:35:00|369.7|368.2|368.9|367.4|369.7|368.2|368.9|367.4|0
1584110400000|2020-03-13 14:40:00|369.2|367.7|369.2|367.7|369.2|367.7|368.9|367.4|0
1584110700000|2020-03-13 14:45:00|368.9|367.4|369.7|368.2|370.2|368.7|368.9|367.4|0
1584111000000|2020-03-13 14:50:00|369.9|368.4|369.4|367.9|370.2|368.7|369.4|367.9|0
1584111300000|2020-03-13 14:55:00|368.9|367.8|369.2|367.7|369.4|367.9|368.2|367.4|7
1584111600000|2020-03-13 15:00:00|369.4|367.9|369.7|368.2|369.7|368.2|369.2|367.7|1
1584111900000|2020-03-13 15:05:00|369.4|367.9|369.7|368.2|369.9|368.4|369|367.7|17
1584112200000|2020-03-13 15:10:00|369.4|367.9|369.7|368.2|369.9|368.4|369.2|367.9|4
1584112500000|2020-03-13 15:15:00|369.2|367.9|368.2|366.7|369.2|368.1|367.9|366.4|2
1584112800000|2020-03-13 15:20:00|368.4|366.9|367.9|366.4|368.7|367.2|367.9|366.4|0
1584113100000|2020-03-13 15:25:00|368.2|366.7|367.7|366.2|368.4|366.9|367.7|366.2|0
1584113400000|2020-03-13 15:30:00|367.9|366.4|366.9|365.4|368.2|366.7|366.7|365.2|0
1584113700000|2020-03-13 15:35:00|367.2|365.7|366.7|365.2|367.4|365.9|366.7|365.2|0
1584114000000|2020-03-13 15:40:00|366.4|364.9|366.2|364.7|366.7|365.2|366.2|364.7|0
1584114300000|2020-03-13 15:45:00|366.4|364.9|365.4|363.9|366.4|364.9|365.4|363.9|0
1584114600000|2020-03-13 15:50:00|365.7|364.2|366.4|364.9|366.4|364.9|365.7|364.2|0
1584114900000|2020-03-13 15:55:00|366.2|364.7|366.9|365.4|366.9|365.4|366.2|364.7|0
1584115200000|2020-03-13 16:00:00|367.2|365.7|366.5|365.9|367.7|366.2|366.2|365.6|0
1584115500000|2020-03-13 16:05:00|366.2|365.6|366.4|364.9|366.7|365.9|366.2|364.7|1
1584115800000|2020-03-13 16:10:00|366.7|365.2|366.9|365.4|366.9|365.4|366.4|364.9|0
1584116100000|2020-03-13 16:15:00|366.7|365.2|366.9|365.4|366.9|365.4|366.7|365.2|0
1584116400000|2020-03-13 16:20:00|367.2|365.7|367.4|365.9|367.4|365.9|367.2|365.7|0
1584116700000|2020-03-13 16:25:00|367.2|365.7|367.4|365.9|367.9|366.4|367.2|365.7|0
1584117000000|2020-03-13 16:30:00|367.8|366.3|368.2|366.7|368.2|366.7|367.7|366.2|0
1584117300000|2020-03-13 16:35:00|367.9|366.4|368.4|366.9|368.7|367.2|367.9|366.4|0
1584117600000|2020-03-13 16:40:00|368.7|367.2|368.7|367.2|369.2|367.7|368.7|367.2|0
1584117900000|2020-03-13 16:45:00|368.8|367.3|368.7|367.2|369.2|367.7|368.7|367.2|1
1584118200000|2020-03-13 16:50:00|368.9|367.4|368.2|366.7|368.9|367.4|368.2|366.7|0
1584118500000|2020-03-13 16:55:00|368.4|366.9|368.2|366.7|368.7|367.2|368.2|366.7|50
1584118800000|2020-03-13 17:00:00|367.9|366.4|367.9|366.4|368.2|366.7|367.7|366.2|0
1584119100000|2020-03-13 17:05:00|367.7|366.2|367.7|366.2|368.2|366.7|367.7|366.2|0
1584119400000|2020-03-13 17:10:00|367.4|365.9|367.9|366.4|368.2|366.7|367.2|365.7|0
1584119700000|2020-03-13 17:15:00|367.8|366.3|367.9|366.4|367.9|366.4|367.4|365.9|0
1584120000000|2020-03-13 17:20:00|367.7|366.2|367.9|366.4|368.2|366.7|367.7|366.2|0
1584120300000|2020-03-13 17:25:00|368.2|366.7|367.9|366.4|368.2|366.7|367.9|366.4|0
1584120600000|2020-03-13 17:30:00|367.7|366.2|367.2|365.7|367.7|366.2|366.9|365.4|0
1584120900000|2020-03-13 17:35:00|366.9|365.4|367.7|366.2|367.7|366.2|366.9|365.4|0
1584121200000|2020-03-13 17:40:00|367.4|365.9|367.4|365.9|367.4|365.9|367.2|365.7|0
1584121500000|2020-03-13 17:45:00|367.7|366.2|367.2|365.7|367.7|366.2|367.2|365.7|0
1584121800000|2020-03-13 17:50:00|367.4|365.9|367.4|365.9|367.4|365.9|367.2|365.7|0
1584122100000|2020-03-13 17:55:00|367.7|366.2|368.4|366.9|368.9|367.4|367.7|366.2|0
1584122400000|2020-03-13 18:00:00|368.7|367.2|368.2|366.7|368.7|367.2|367.9|366.4|0
1584122700000|2020-03-13 18:05:00|367.9|366.4|367.4|365.9|368.7|367.2|367.4|365.9|0
1584123000000|2020-03-13 18:10:00|367.2|365.7|366.4|364.9|367.7|366.2|366.2|364.7|0
1584123300000|2020-03-13 18:15:00|366.7|365.2|367.2|365.7|367.2|365.7|366.4|364.9|0
1584316800000|2020-03-16 00:00:00|363|362.4|363.3|362.7|363.6|363|362.8|362.2|3146
1584317100000|2020-03-16 00:05:00|363.6|363|363.1|362.5|363.8|363.2|363.1|362.5|607
1584317400000|2020-03-16 00:10:00|363.3|362.7|363.1|362.5|363.6|363|363.1|362.5|304
1584317700000|2020-03-16 00:15:00|363.3|362.7|363.1|362.5|363.3|362.7|363.1|362.5|459
1584318000000|2020-03-16 00:20:00|363.2|362.6|363.1|362.5|363.3|362.7|363.1|362.5|139
1584318300000|2020-03-16 00:25:00|363.3|362.7|362.9|362.3|363.3|362.7|362.8|362.2|303
1584318600000|2020-03-16 00:30:00|363.1|362.5|363.4|362.8|363.6|363|363.1|362.5|327
1584318900000|2020-03-16 00:35:00|363.3|362.7|363.4|362.8|363.6|363|363.3|362.7|169
1584319200000|2020-03-16 00:40:00|363.3|362.7|363.6|363|363.6|363|363.3|362.7|81
1584319500000|2020-03-16 00:45:00|363.8|363.2|363.8|363.2|364.1|363.5|363.8|363.2|121
1584319800000|2020-03-16 00:50:00|363.9|363.3|364.1|363.5|364.1|363.5|363.8|363.2|138
1584320100000|2020-03-16 00:55:00|||||||||95
1584320400000|2020-03-16 01:00:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|159
1584320700000|2020-03-16 01:05:00|364.6|364|364.8|364.2|364.8|364.2|364.6|364|106
1584321000000|2020-03-16 01:10:00|364.6|364|364.6|364|365.1|364.5|364.6|364|148
1584321300000|2020-03-16 01:15:00|364.8|364.2|365.1|364.5|365.1|364.5|364.8|364.2|122
1584321600000|2020-03-16 01:20:00|365.3|364.7|365.3|364.7|365.6|365|365.3|364.7|230
1584321900000|2020-03-16 01:25:00|365.4|364.8|366.6|366|366.6|366|365.3|364.7|452
1584322200000|2020-03-16 01:30:00|366.8|366.2|367.3|366.7|367.3|366.7|366.8|366.2|258
1584322500000|2020-03-16 01:35:00|367.6|367|368.1|367.5|368.1|367.5|367.6|367|168
1584322800000|2020-03-16 01:40:00|367.9|367.3|367.6|367|367.9|367.3|367.6|367|66
1584323100000|2020-03-16 01:45:00|367.8|367.2|367.3|366.7|367.8|367.2|367.3|366.7|52
1584323400000|2020-03-16 01:50:00|367.1|366.5|366.8|366.2|367.1|366.5|366.8|366.2|144
1584323700000|2020-03-16 01:55:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|22
1584324000000|2020-03-16 02:00:00|367.3|366.7|366.8|366.2|367.6|367|366.8|366.2|64
1584324300000|2020-03-16 02:05:00|||||||||57
1584324600000|2020-03-16 02:10:00|366.6|366|366.6|366|366.6|366|366.6|366|46
1584324900000|2020-03-16 02:15:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|35
1584325200000|2020-03-16 02:20:00|366.6|366|366.3|365.7|366.6|366|366.3|365.7|42
1584325500000|2020-03-16 02:25:00|366.6|366|366.6|366|366.6|366|366.3|365.7|49
1584325800000|2020-03-16 02:30:00|366.3|365.7|366.8|366.2|367.1|366.5|366.3|365.7|182
1584326100000|2020-03-16 02:35:00|366.6|366|366.8|366.2|366.8|366.2|366.6|366|14
1584326400000|2020-03-16 02:40:00|366.9|366.3|367.3|366.7|367.3|366.7|366.8|366.2|59
1584326700000|2020-03-16 02:45:00|367.1|366.5|367.3|366.7|367.3|366.7|367.1|366.5|24
1584327000000|2020-03-16 02:50:00|367.1|366.5|366.8|366.2|367.1|366.5|366.6|366|177
1584327300000|2020-03-16 02:55:00|366.7|366.1|366.8|366.2|367.1|366.5|366.6|366|20
1584327600000|2020-03-16 03:00:00|366.6|366|366.6|366|366.6|366|366.4|365.8|48
1584328200000|2020-03-16 03:10:00|366.3|365.7|366.2|365.6|366.3|365.7|365.8|365.2|116
1584328500000|2020-03-16 03:15:00|366.1|365.5|366.2|365.6|366.2|365.6|366.1|365.5|0
1584328800000|2020-03-16 03:20:00|366.1|365.5|366.3|365.7|366.3|365.7|366.1|365.5|27
1584329100000|2020-03-16 03:25:00|||||||||5
1584330000000|2020-03-16 03:40:00|||||||||1
1584330300000|2020-03-16 03:45:00|366.1|365.5|365.8|365.2|366.1|365.5|365.8|365.2|24
1584330600000|2020-03-16 03:50:00|366.1|365.5|365.8|365.2|366.1|365.5|365.8|365.2|77
1584330900000|2020-03-16 03:55:00|365.6|365|365.6|365|365.8|365.2|365.6|365|13
1584331200000|2020-03-16 04:00:00|365.5|364.9|365.3|364.7|365.5|364.9|365.3|364.7|15
1584331500000|2020-03-16 04:05:00|365.6|365|365.1|364.5|365.6|365|365.1|364.5|32
1584331800000|2020-03-16 04:10:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|74
1584332100000|2020-03-16 04:15:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|18
1584332400000|2020-03-16 04:20:00|||||||||13
1584332700000|2020-03-16 04:25:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|22
1584333000000|2020-03-16 04:30:00|364.6|364|364.3|363.7|364.7|364.1|364.3|363.7|141
1584333300000|2020-03-16 04:35:00|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|17
1584333600000|2020-03-16 04:40:00|||||||||6
1584333900000|2020-03-16 04:45:00|364.3|363.7|364|363.4|364.3|363.7|363.8|363.2|90
1584334200000|2020-03-16 04:50:00|364.1|363.5|363.6|363|364.1|363.5|363.3|362.7|260
1584334500000|2020-03-16 04:55:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|145
1584334800000|2020-03-16 05:00:00|||||||||19
1584335100000|2020-03-16 05:05:00|||||||||5
1584335400000|2020-03-16 05:10:00|||||||||12
1584335700000|2020-03-16 05:15:00|363.6|363|363.6|363|363.6|363|363.3|362.7|93
1584336000000|2020-03-16 05:20:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|13
1584336300000|2020-03-16 05:25:00|||||||||6
1584336600000|2020-03-16 05:30:00|363.4|362.8|363.6|363|363.6|363|363.4|362.8|40
1584336900000|2020-03-16 05:35:00|||||||||12
1584337200000|2020-03-16 05:40:00|||||||||4
1584337500000|2020-03-16 05:45:00|||||||||2
1584337800000|2020-03-16 05:50:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|29
1584338100000|2020-03-16 05:55:00|363.6|363|363.6|363|363.8|363.2|363.6|363|212
1584338400000|2020-03-16 06:00:00|363.5|362.9|363.6|363|363.6|363|363.5|362.9|12
1584338700000|2020-03-16 06:05:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|29
1584339000000|2020-03-16 06:10:00|363.6|363|363.3|362.7|363.6|363|363.3|362.7|29
1584339300000|2020-03-16 06:15:00|||||||||3
1584339600000|2020-03-16 06:20:00|363.6|363|363.6|363|363.6|363|363.3|362.7|40
1584339900000|2020-03-16 06:25:00|||||||||4
1584340200000|2020-03-16 06:30:00|||||||||33
1584340500000|2020-03-16 06:35:00|363.8|363.2|363.8|363.2|363.8|363.2|363.6|363|41
1584340800000|2020-03-16 06:40:00|363.6|363|363.6|363|363.7|363.1|363.6|363|30
1584341100000|2020-03-16 06:45:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|1
1584341400000|2020-03-16 06:50:00|363.6|363|363.8|363.2|363.8|363.2|363.6|363|50
1584341700000|2020-03-16 06:55:00|||||||||2
1584342000000|2020-03-16 07:00:00|||||||||5
1584342300000|2020-03-16 07:05:00|||||||||8
1584342600000|2020-03-16 07:10:00|||||||||7
1584342900000|2020-03-16 07:15:00|364.1|363.5|364.3|363.7|364.3|363.7|364.1|363.5|60
1584343200000|2020-03-16 07:20:00|364.6|364|364.3|363.7|364.8|364.2|364.3|363.7|77
1584343500000|2020-03-16 07:25:00|364.5|363.9|364.6|364|364.6|364|364.3|363.7|67
1584343800000|2020-03-16 07:30:00|364.5|363.9|364.8|364.2|364.8|364.2|364.3|363.7|52
1584344100000|2020-03-16 07:35:00|||||||||56
1584344400000|2020-03-16 07:40:00|||||||||4
1584344700000|2020-03-16 07:45:00|||||||||4
1584345000000|2020-03-16 07:50:00|364.6|364|364.8|364.2|364.8|364.2|364.6|364|82
1584345300000|2020-03-16 07:55:00|364.6|364|364.8|364.2|364.8|364.2|364.3|363.7|89
1584345600000|2020-03-16 08:00:00|||||||||42
1584345900000|2020-03-16 08:05:00|365.1|364.5|365|364.4|365.1|364.5|364.8|364.2|36
1584346200000|2020-03-16 08:10:00|364.8|364.2|364.6|364|364.8|364.2|364.6|364|7
1584346500000|2020-03-16 08:15:00|364.8|364.2|364.5|363.9|364.8|364.2|364.3|363.7|234
1584346800000|2020-03-16 08:20:00|364.6|364|364.3|363.7|364.6|364|364.1|363.5|190
1584347100000|2020-03-16 08:25:00|364.1|363.5|364.3|363.7|364.3|363.7|364.1|363.5|114
1584347400000|2020-03-16 08:30:00|364.1|363.5|363.8|363.2|364.3|363.7|363.8|363.2|137
1584347700000|2020-03-16 08:35:00|364.1|363.5|363.8|363.2|364.1|363.5|363.6|363|65
1584348000000|2020-03-16 08:40:00|363.6|363|363.6|363|363.8|363.2|363.6|363|101
1584348300000|2020-03-16 08:45:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|127
1584348600000|2020-03-16 08:50:00|363.6|363|363.6|363|363.6|363|363.6|363|12
1584348900000|2020-03-16 08:55:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|50
1584349200000|2020-03-16 09:00:00|363.6|363|363.6|363|363.8|363.2|363.6|363|14
1584349500000|2020-03-16 09:05:00|363.3|362.7|363.3|362.7|363.6|363|363.3|362.7|173
1584349800000|2020-03-16 09:10:00|363.6|363|364.6|364|364.6|364|363.6|363|327
1584350100000|2020-03-16 09:15:00|364.3|363.7|364.1|363.5|364.6|364|364.1|363.5|192
1584350400000|2020-03-16 09:20:00|||||||||44
1584350700000|2020-03-16 09:25:00|364.3|363.7|364.1|363.5|364.3|363.7|364.1|363.5|60
1584351000000|2020-03-16 09:30:00|363.8|363.2|363.7|363.1|363.8|363.2|363.7|363.1|28
1584351300000|2020-03-16 09:35:00|363.8|363.2|363.8|363.2|363.8|363.2|363.6|363|40
1584351600000|2020-03-16 09:40:00|363.7|363.1|363.6|363|363.7|363.1|363.6|363|23
1584351900000|2020-03-16 09:45:00|363.8|363.2|363.8|363.2|363.8|363.2|363.6|363|89
1584352200000|2020-03-16 09:50:00|363.6|363|363.3|362.7|363.6|363|363.1|362.5|256
1584352500000|2020-03-16 09:55:00|363.1|362.5|363.1|362.5|363.1|362.5|362.8|362.2|170
1584352800000|2020-03-16 10:00:00|362.8|362.2|362.8|362.2|362.8|362.2|362.8|362.2|104
1584353100000|2020-03-16 10:05:00|363.1|362.5|362.8|362.2|363.1|362.5|362.8|362.2|259
1584353400000|2020-03-16 10:10:00|||||||||2
1584353700000|2020-03-16 10:15:00|||||||||16
1584354000000|2020-03-16 10:20:00|362.6|362|362.6|362|362.6|362|362.6|362|54
1584354300000|2020-03-16 10:25:00|||||||||9
1584354600000|2020-03-16 10:30:00|||||||||35
1584354900000|2020-03-16 10:35:00|||||||||28
1584355200000|2020-03-16 10:40:00|362.3|361.7|361.8|361.2|362.3|361.7|361.8|361.2|590
1584355500000|2020-03-16 10:45:00|362.1|361.5|361.8|361.2|362.1|361.5|361.6|361|831
1584355800000|2020-03-16 10:50:00|362.1|361.5|361.6|361|362.1|361.5|361.6|361|192
1584356100000|2020-03-16 10:55:00|361.7|361.1|361.8|361.2|362|361.4|361.7|361.1|164
1584356400000|2020-03-16 11:00:00|362.1|361.5|362.3|361.7|362.3|361.7|362.1|361.5|113
1584356700000|2020-03-16 11:05:00|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|48
1584357000000|2020-03-16 11:10:00|362.1|361.5|362.3|361.7|362.6|362|362.1|361.5|70
1584357300000|2020-03-16 11:15:00|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|37
1584357600000|2020-03-16 11:20:00|361.8|361.2|361.8|361.2|362.1|361.5|361.8|361.2|159
1584357900000|2020-03-16 11:25:00|361.6|361|361.6|361|361.8|361.2|361.6|361|196
1584358200000|2020-03-16 11:30:00|361.7|361.1|361.8|361.2|361.8|361.2|361.6|361|93
1584358500000|2020-03-16 11:35:00|||||||||37
1584358800000|2020-03-16 11:40:00|361.6|361|361.6|361|361.7|361.1|361.6|361|86
1584359100000|2020-03-16 11:45:00|361.3|360.7|361.3|360.7|361.5|360.9|361.3|360.7|383
1584359400000|2020-03-16 11:50:00|361.1|360.5|361.1|360.5|361.1|360.5|361.1|360.5|349
1584359700000|2020-03-16 11:55:00|361|360.4|361.3|360.7|361.3|360.7|360.8|360.2|498
1584360000000|2020-03-16 12:00:00|361.6|361|361.3|360.7|361.6|361|361.3|360.7|356
1584360300000|2020-03-16 12:05:00|361.6|361|361.6|361|361.8|361.2|361.3|360.7|335
1584360600000|2020-03-16 12:10:00|||||||||257
1584360900000|2020-03-16 12:15:00|361.3|360.7|361.5|360.9|361.6|361|361.3|360.7|256
1584361200000|2020-03-16 12:20:00|361.3|360.7|361.1|360.5|361.8|361.2|361.1|360.5|439
1584361500000|2020-03-16 12:25:00|360.8|360.2|360.8|360.2|361.1|360.5|360.8|360.2|403
1584361800000|2020-03-16 12:30:00|360.6|360|360.6|360|360.6|360|360.4|359.8|999
1584362100000|2020-03-16 12:35:00|360.8|360.2|360.8|360.2|360.9|360.3|360.6|360|421
1584362400000|2020-03-16 12:40:00|360.9|360.3|360.6|360|360.9|360.3|360.6|360|500
1584365400000|2020-03-16 13:30:00|360.1|359.5|360.1|359.5|360.6|360|359.1|358.5|6110
1584365700000|2020-03-16 13:35:00|359.9|359.3|360.8|360.2|361.8|361.2|359.6|359|3383
1584366000000|2020-03-16 13:40:00|360.6|360|360.8|360.2|361.1|360.5|360.3|359.7|2007
1584366300000|2020-03-16 13:45:00|361|360.4|360.6|360|361.1|360.5|360.6|360|1246
1584366600000|2020-03-16 13:50:00|360.4|359.8|359.9|359.3|360.4|359.8|359.6|359|1157
1584366900000|2020-03-16 13:55:00|360.1|359.5|359.1|358.5|360.1|359.5|359.1|358.5|1776
1584367200000|2020-03-16 14:00:00|359.2|358.6|359.4|358.8|359.4|358.8|359.1|358.5|1531
1584367500000|2020-03-16 14:05:00|359.6|359|359.6|359|359.6|359|359.1|358.5|1734
1584367800000|2020-03-16 14:10:00|359.4|358.8|359.4|358.8|359.4|358.8|358.9|358.3|2201
1584368100000|2020-03-16 14:15:00|359.2|358.6|358.9|358.3|359.2|358.6|358.9|358.3|1225
1584368400000|2020-03-16 14:20:00|359.1|358.5|359.1|358.5|359.6|359|359.1|358.5|1075
1584368700000|2020-03-16 14:25:00|358.9|358.3|357.9|357.3|358.9|358.3|357.6|357|3301
1584369000000|2020-03-16 14:30:00|358.1|357.5|357.4|356.8|358.1|357.5|357.4|356.8|1833
1584369300000|2020-03-16 14:35:00|357.1|356.5|356.9|356.3|357.4|356.8|356.4|355.8|3448
1584369600000|2020-03-16 14:40:00|357.1|356.5|357.6|357|357.9|357.3|356.9|356.3|2032
1584369900000|2020-03-16 14:45:00|357.9|357.3|357.6|357|358.1|357.5|357.4|356.8|1025
1584370200000|2020-03-16 14:50:00|357.9|357.3|357.6|357|357.9|357.3|357.6|357|983
1584370500000|2020-03-16 14:55:00|357.4|356.8|357.1|356.5|357.4|356.8|357.1|356.5|1063
1584370800000|2020-03-16 15:00:00|357.4|356.8|357.1|356.5|357.4|356.8|356.9|356.3|707
1584371100000|2020-03-16 15:05:00|356.9|356.3|356.9|356.3|356.9|356.3|356.4|355.8|1208
1584371400000|2020-03-16 15:10:00|357.1|356.5|357.6|357|357.9|357.3|357.1|356.5|1445
1584371700000|2020-03-16 15:15:00|357.9|357.3|357.1|356.5|357.9|357.3|356.9|356.3|1364
1584372000000|2020-03-16 15:20:00|356.9|356.3|357.1|356.5|357.4|356.8|356.9|356.3|795
1584372300000|2020-03-16 15:25:00|357.4|356.8|356.9|356.3|357.4|356.8|356.6|356|2090
1584372600000|2020-03-16 15:30:00|356.7|356.1|356.4|355.8|356.9|356.3|356.4|355.8|1162
1584372900000|2020-03-16 15:35:00|356.6|356|356.4|355.8|356.6|356|356.4|355.8|663
1584373200000|2020-03-16 15:40:00|356.2|355.6|355.2|354.6|356.2|355.6|354.9|354.3|3350
1584373500000|2020-03-16 15:45:00|354.9|354.3|355.2|354.6|355.4|354.8|354.7|354.1|1532
1584373800000|2020-03-16 15:50:00|355.4|354.8|355.7|355.1|356.2|355.6|355.2|354.6|1311
1584374100000|2020-03-16 15:55:00|355.9|355.3|355.4|354.8|356.2|355.6|355.2|354.6|1127
1584374400000|2020-03-16 16:00:00|355.2|354.6|355.7|355.1|355.7|355.1|355.2|354.6|655
1584374700000|2020-03-16 16:05:00|355.9|355.3|356.4|355.8|356.4|355.8|355.9|355.3|1014
1584375000000|2020-03-16 16:10:00|356.7|356.1|356.2|355.6|356.7|356.1|355.9|355.3|1143
1584375300000|2020-03-16 16:15:00|356|355.4|355.9|355.3|356.2|355.6|355.4|354.8|1391
1584375600000|2020-03-16 16:20:00|356.2|355.6|356.4|355.8|356.7|356.1|356.2|355.6|1078
1584375900000|2020-03-16 16:25:00|356.7|356.1|357.2|356.6|357.2|356.6|356.4|355.8|927
1584376200000|2020-03-16 16:30:00|356.9|356.3|357.4|356.8|357.4|356.8|356.7|356.1|2796
1584376500000|2020-03-16 16:35:00|357.6|357|357.4|356.8|357.9|357.3|357.4|356.8|1174
1584376800000|2020-03-16 16:40:00|357.6|357|358.1|357.5|358.1|357.5|357.4|356.8|848
1584377100000|2020-03-16 16:45:00|357.9|357.3|357.4|356.8|358.1|357.5|357.4|356.8|1561
1584377400000|2020-03-16 16:50:00|357.2|356.6|357.4|356.8|357.4|356.8|357.2|356.6|663
1584377700000|2020-03-16 16:55:00|357.7|357.1|357.4|356.8|357.9|357.3|357.4|356.8|912
1584378000000|2020-03-16 17:00:00|357.7|357.1|356.9|356.3|357.7|357.1|356.9|356.3|1134
1584378300000|2020-03-16 17:05:00|356.7|356.1|356.7|356.1|356.9|356.3|356.4|355.8|466
1584378600000|2020-03-16 17:10:00|356.4|355.8|356.2|355.6|356.7|356.1|356.2|355.6|866
1584378900000|2020-03-16 17:15:00|356.4|355.8|356.9|356.3|356.9|356.3|356.4|355.8|659
1584379200000|2020-03-16 17:20:00|357.2|356.6|356.7|356.1|357.2|356.6|356.4|355.8|817
1584379500000|2020-03-16 17:25:00|356.9|356.3|356.4|355.8|356.9|356.3|356.4|355.8|487
1584379800000|2020-03-16 17:30:00|356.2|355.6|356.2|355.6|356.4|355.8|355.7|355.1|1061
1584380100000|2020-03-16 17:35:00|355.9|355.3|355.9|355.3|356.2|355.6|355.7|355.1|881
1584380400000|2020-03-16 17:40:00|356.2|355.6|355.9|355.3|356.2|355.6|355.9|355.3|430
1584380700000|2020-03-16 17:45:00|355.7|355.1|355.9|355.3|355.9|355.3|355.4|354.8|1210
1584381000000|2020-03-16 17:50:00|355.7|355.1|356.2|355.6|356.2|355.6|355.7|355.1|1090
1584381300000|2020-03-16 17:55:00|355.9|355.3|356.2|355.6|356.4|355.8|355.9|355.3|831
1584381600000|2020-03-16 18:00:00|356.4|355.8|356.4|355.8|356.4|355.8|356.2|355.6|1421
1584381900000|2020-03-16 18:05:00|356.2|355.6|356.2|355.6|356.4|355.8|355.7|355.1|2181
1584382200000|2020-03-16 18:10:00|356.3|355.7|355.7|355.1|356.4|355.8|355.2|354.6|5673
1584382500000|2020-03-16 18:15:00|355.9|355.3|356.4|355.8|356.9|356.3|355.9|355.3|3559
1584403200000|2020-03-17 00:00:00|355.7|355.1|355.7|355.1|356|355.4|355.2|354.6|1204
1584403500000|2020-03-17 00:05:00|355.4|354.8|355.2|354.6|355.4|354.8|354.4|353.8|630
1584403800000|2020-03-17 00:10:00|355.1|354.5|354.9|354.3|355.2|354.6|354.6|354|246
1584404100000|2020-03-17 00:15:00|355.2|354.6|355.4|354.8|355.4|354.8|355.2|354.6|59
1584404400000|2020-03-17 00:20:00|355.7|355.1|355.7|355.1|355.7|355.1|355.4|354.8|141
1584404700000|2020-03-17 00:25:00|355.6|355|355.4|354.8|355.6|355|355.4|354.8|41
1584405000000|2020-03-17 00:30:00|355.2|354.6|355.4|354.8|355.4|354.8|355.2|354.6|46
1584405300000|2020-03-17 00:35:00|355.2|354.6|355.4|354.8|355.4|354.8|355.2|354.6|165
1584405600000|2020-03-17 00:40:00|355.5|354.9|355.4|354.8|355.5|354.9|355.4|354.8|42
1584405900000|2020-03-17 00:45:00|||||||||23
1584406200000|2020-03-17 00:50:00|355.7|355.1|355.4|354.8|355.7|355.1|355.4|354.8|77
1584406500000|2020-03-17 00:55:00|355.6|355|355.4|354.8|355.7|355.1|355.4|354.8|46
1584406800000|2020-03-17 01:00:00|355.7|355.1|355.8|355.2|355.9|355.3|355.4|354.8|126
1584407100000|2020-03-17 01:05:00|355.7|355.1|355.9|355.3|356.2|355.6|355.7|355.1|131
1584407400000|2020-03-17 01:10:00|356.2|355.6|355.9|355.3|356.2|355.6|355.9|355.3|29
1584407700000|2020-03-17 01:15:00|356.2|355.6|356|355.4|356.2|355.6|355.9|355.3|101
1584408000000|2020-03-17 01:20:00|356.2|355.6|356.2|355.6|356.2|355.6|356|355.4|46
1584408300000|2020-03-17 01:25:00|356.3|355.7|355.9|355.3|356.3|355.7|355.9|355.3|44
1584408600000|2020-03-17 01:30:00|356.2|355.6|356.7|356.1|356.7|356.1|356.2|355.6|292
1584408900000|2020-03-17 01:35:00|356.4|355.8|356.2|355.6|356.4|355.8|356.2|355.6|238
1584409200000|2020-03-17 01:40:00|356.4|355.8|356.7|356.1|356.9|356.3|356.2|355.6|154
1584409500000|2020-03-17 01:45:00|356.4|355.8|356.7|356.1|356.7|356.1|356.4|355.8|133
1584409800000|2020-03-17 01:50:00|356.4|355.8|356.4|355.8|356.4|355.8|356.2|355.6|83
1584410100000|2020-03-17 01:55:00|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|10
1584410400000|2020-03-17 02:00:00|356.7|356.1|356.4|355.8|356.7|356.1|356.4|355.8|39
1584410700000|2020-03-17 02:05:00|356.2|355.6|356.2|355.6|356.4|355.8|356.2|355.6|170
1584411000000|2020-03-17 02:10:00|355.9|355.3|355.9|355.3|356.2|355.6|355.7|355.1|185
1584411300000|2020-03-17 02:15:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|12
1584411600000|2020-03-17 02:20:00|356|355.4|356.2|355.6|356.2|355.6|356|355.4|26
1584411900000|2020-03-17 02:25:00|355.9|355.3|355.9|355.3|355.9|355.3|355.7|355.1|69
1584412200000|2020-03-17 02:30:00|356.2|355.6|356|355.4|356.2|355.6|355.9|355.3|13
1584412500000|2020-03-17 02:35:00|356.2|355.6|356.2|355.6|356.2|355.6|355.9|355.3|23
1584412800000|2020-03-17 02:40:00|355.9|355.3|355.9|355.3|356.2|355.6|355.9|355.3|31
1584413100000|2020-03-17 02:45:00|356|355.4|356.2|355.6|356.2|355.6|356|355.4|3
1584413400000|2020-03-17 02:50:00|355.9|355.3|355.9|355.3|356.2|355.6|355.9|355.3|13
1584413700000|2020-03-17 02:55:00|356|355.4|355.9|355.3|356.2|355.6|355.9|355.3|5
1584414000000|2020-03-17 03:00:00|356|355.4|356.2|355.6|356.2|355.6|356|355.4|9
1584414300000|2020-03-17 03:05:00|356.4|355.8|356.2|355.6|356.4|355.8|356.2|355.6|7
1584414600000|2020-03-17 03:10:00|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|6
1584414900000|2020-03-17 03:15:00|356|355.4|356|355.4|356|355.4|356|355.4|6
1584415200000|2020-03-17 03:20:00|356.2|355.6|356.2|355.6|356.2|355.6|355.9|355.3|13
1584415500000|2020-03-17 03:25:00|||||||||5
1584415800000|2020-03-17 03:30:00|||||||||1
1584416100000|2020-03-17 03:35:00|355.9|355.3|355.9|355.3|356.2|355.6|355.9|355.3|24
1584416400000|2020-03-17 03:40:00|356.2|355.6|356.2|355.6|356.2|355.6|355.9|355.3|54
1584417000000|2020-03-17 03:50:00|||||||||4
1584417600000|2020-03-17 04:00:00|||||||||2
1584417900000|2020-03-17 04:05:00|||||||||1
1584418200000|2020-03-17 04:10:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|23
1584418500000|2020-03-17 04:15:00|356.2|355.6|355.9|355.3|356.2|355.6|355.7|355.1|48
1584418800000|2020-03-17 04:20:00|||||||||5
1584419100000|2020-03-17 04:25:00|355.7|355.1|355.7|355.1|355.9|355.3|355.7|355.1|31
1584419400000|2020-03-17 04:30:00|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|11
1584419700000|2020-03-17 04:35:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|20
1584420000000|2020-03-17 04:40:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|52
1584420300000|2020-03-17 04:45:00|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|5
1584420600000|2020-03-17 04:50:00|||||||||2
1584421200000|2020-03-17 05:00:00|356.2|355.6|356.2|355.6|356.4|355.8|356.2|355.6|39
1584421500000|2020-03-17 05:05:00|356.4|355.8|356.4|355.8|356.4|355.8|356.2|355.6|11
1584421800000|2020-03-17 05:10:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|12
1584422100000|2020-03-17 05:15:00|355.9|355.3|356.2|355.6|356.2|355.6|355.9|355.3|35
1584422400000|2020-03-17 05:20:00|356.1|355.5|355.9|355.3|356.2|355.6|355.9|355.3|12
1584422700000|2020-03-17 05:25:00|355.8|355.2|355.9|355.3|355.9|355.3|355.8|355.2|3
1584423000000|2020-03-17 05:30:00|||||||||2
1584423300000|2020-03-17 05:35:00|355.8|355.2|355.9|355.3|355.9|355.3|355.7|355.1|8
1584423600000|2020-03-17 05:40:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|15
1584423900000|2020-03-17 05:45:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|13
1584424200000|2020-03-17 05:50:00|356.1|355.5|356.2|355.6|356.2|355.6|355.9|355.3|9
1584424500000|2020-03-17 05:55:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|14
1584424800000|2020-03-17 06:00:00|356.2|355.6|356.2|355.6|356.3|355.7|355.9|355.3|51
1584425100000|2020-03-17 06:05:00|356.1|355.5|356.2|355.6|356.4|355.8|356.1|355.5|11
1584425400000|2020-03-17 06:10:00|||||||||11
1584426000000|2020-03-17 06:20:00|||||||||2
1584426300000|2020-03-17 06:25:00|356.4|355.8|356.2|355.6|356.4|355.8|356.2|355.6|18
1584427200000|2020-03-17 06:40:00|356.3|355.7|356.2|355.6|356.3|355.7|356.2|355.6|14
1584427500000|2020-03-17 06:45:00|356.4|355.8|356.7|356.1|356.7|356.1|356.3|355.7|72
1584427800000|2020-03-17 06:50:00|356.4|355.8|356.4|355.8|356.6|356|356.4|355.8|14
1584428100000|2020-03-17 06:55:00|||||||||1
1584428400000|2020-03-17 07:00:00|356.2|355.6|356.4|355.8|356.4|355.8|356.2|355.6|34
1584428700000|2020-03-17 07:05:00|356.7|356.1|356.4|355.8|356.7|356.1|356.4|355.8|14
1584429000000|2020-03-17 07:10:00|356.7|356.1|356.7|356.1|356.7|356.1|356.7|356.1|12
1584429300000|2020-03-17 07:15:00|||||||||2
1584429600000|2020-03-17 07:20:00|||||||||4
1584429900000|2020-03-17 07:25:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|84
1584430200000|2020-03-17 07:30:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|39
1584430500000|2020-03-17 07:35:00|356.7|356.1|356.9|356.3|356.9|356.3|356.7|356.1|18
1584430800000|2020-03-17 07:40:00|357.2|356.6|356.7|356.1|357.2|356.6|356.7|356.1|60
1584431100000|2020-03-17 07:45:00|356.9|356.3|356.8|356.2|356.9|356.3|356.7|356.1|14
1584431400000|2020-03-17 07:50:00|356.7|356.1|356.7|356.1|356.9|356.3|356.7|356.1|12
1584431700000|2020-03-17 07:55:00|356.9|356.3|357.2|356.6|357.2|356.6|356.7|356.1|29
1584432000000|2020-03-17 08:00:00|356.9|356.3|357.2|356.6|357.2|356.6|356.9|356.3|26
1584432300000|2020-03-17 08:05:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|16
1584432600000|2020-03-17 08:10:00|||||||||10
1584432900000|2020-03-17 08:15:00|356.7|356.1|356.2|355.6|356.7|356.1|356.2|355.6|263
1584433200000|2020-03-17 08:20:00|356.4|355.8|356.2|355.6|356.4|355.8|356.2|355.6|49
1584433500000|2020-03-17 08:25:00|356.1|355.5|356.2|355.6|356.2|355.6|355.9|355.3|32
1584433800000|2020-03-17 08:30:00|356.4|355.8|355.9|355.3|356.5|355.9|355.9|355.3|1098
1584434100000|2020-03-17 08:35:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|32
1584434400000|2020-03-17 08:40:00|356.2|355.6|355.9|355.3|356.2|355.6|355.9|355.3|70
1584434700000|2020-03-17 08:45:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|72
1584435000000|2020-03-17 08:50:00|356.2|355.6|355.9|355.3|356.2|355.6|355.7|355.1|67
1584435300000|2020-03-17 08:55:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|240
1584435600000|2020-03-17 09:00:00|355.8|355.2|355.7|355.1|355.9|355.3|355.7|355.1|45
1584435900000|2020-03-17 09:05:00|355.8|355.2|355.2|354.6|355.8|355.2|355.2|354.6|124
1584436200000|2020-03-17 09:10:00|354.9|354.3|354.9|354.3|355.1|354.5|354.7|354.1|148
1584436500000|2020-03-17 09:15:00|354.8|354.2|354.9|354.3|355.2|354.6|354.5|353.9|146
1584436800000|2020-03-17 09:20:00|355.1|354.5|355.2|354.6|355.2|354.6|355.1|354.5|24
1584437100000|2020-03-17 09:25:00|354.9|354.3|355.2|354.6|355.2|354.6|354.9|354.3|97
1584437400000|2020-03-17 09:30:00|355.1|354.5|355.7|355.1|355.9|355.3|354.9|354.3|222
1584437700000|2020-03-17 09:35:00|355.9|355.3|355.9|355.3|355.9|355.3|355.7|355.1|145
1584438000000|2020-03-17 09:40:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|39
1584438300000|2020-03-17 09:45:00|355.9|355.3|355.9|355.3|356.2|355.6|355.8|355.2|206
1584438600000|2020-03-17 09:50:00|355.8|355.2|355.4|354.8|355.9|355.3|355.4|354.8|33
1584438900000|2020-03-17 09:55:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|19
1584439200000|2020-03-17 10:00:00|355.9|355.3|355.7|355.1|355.9|355.3|355.4|354.8|70
1584439500000|2020-03-17 10:05:00|355.9|355.3|355.4|354.8|355.9|355.3|355.4|354.8|22
1584439800000|2020-03-17 10:10:00|355.7|355.1|355.7|355.1|355.9|355.3|355.7|355.1|117
1584440100000|2020-03-17 10:15:00|355.9|355.3|355.9|355.3|355.9|355.3|355.7|355.1|141
1584440400000|2020-03-17 10:20:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|70
1584440700000|2020-03-17 10:25:00|356.2|355.6|355.9|355.3|356.2|355.6|355.9|355.3|44
1584441000000|2020-03-17 10:30:00|355.7|355.1|355.2|354.6|355.7|355.1|355.2|354.6|173
1584441300000|2020-03-17 10:35:00|355.4|354.8|355.2|354.6|355.4|354.8|355.2|354.6|120
1584441600000|2020-03-17 10:40:00|||||||||3
1584441900000|2020-03-17 10:45:00|354.9|354.3|355.2|354.6|355.2|354.6|354.8|354.2|371
1584442200000|2020-03-17 10:50:00|354.9|354.3|355.2|354.6|355.2|354.6|354.9|354.3|66
1584442500000|2020-03-17 10:55:00|355.4|354.8|355.4|354.8|355.4|354.8|355.4|354.8|112
1584442800000|2020-03-17 11:00:00|355.7|355.1|355.6|355|355.7|355.1|355.4|354.8|94
1584443100000|2020-03-17 11:05:00|355.5|354.9|355.7|355.1|355.7|355.1|355.5|354.9|79
1584443400000|2020-03-17 11:10:00|355.5|354.9|355.5|354.9|355.7|355.1|355.2|354.6|175
1584443700000|2020-03-17 11:15:00|355.4|354.8|355.2|354.6|355.5|354.9|355|354.4|57
1584444000000|2020-03-17 11:20:00|355.1|354.5|355.2|354.6|355.2|354.6|355|354.4|32
1584444300000|2020-03-17 11:25:00|355.4|354.8|355.5|354.9|355.5|354.9|355.2|354.6|108
1584444600000|2020-03-17 11:30:00|355.2|354.6|355.5|354.9|355.5|354.9|355.2|354.6|101
1584444900000|2020-03-17 11:35:00|||||||||71
1584445200000|2020-03-17 11:40:00|355.2|354.6|355.2|354.6|355.2|354.6|355|354.4|144
1584445500000|2020-03-17 11:45:00|355|354.4|355.2|354.6|355.2|354.6|355|354.4|112
1584445800000|2020-03-17 11:50:00|355.3|354.7|355.7|355.1|355.7|355.1|355.3|354.7|286
1584446100000|2020-03-17 11:55:00|355.9|355.3|355.9|355.3|356|355.4|355.7|355.1|101
1584446400000|2020-03-17 12:00:00|356|355.4|356|355.4|356.2|355.6|356|355.4|194
1584446700000|2020-03-17 12:05:00|356.2|355.6|355.4|354.8|356.2|355.6|355.4|354.8|177
1584447000000|2020-03-17 12:10:00|355.5|354.9|355.7|355.1|355.7|355.1|355.4|354.8|359
1584447300000|2020-03-17 12:15:00|355.5|354.9|356|355.4|356|355.4|355.5|354.9|479
1584447600000|2020-03-17 12:20:00|355.9|355.3|356|355.4|356.2|355.6|355.7|355.1|375
1584447900000|2020-03-17 12:25:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|143
1584448200000|2020-03-17 12:30:00|356|355.4|355.7|355.1|356|355.4|355.7|355.1|53
1584448500000|2020-03-17 12:35:00|355.9|355.3|355.7|355.1|355.9|355.3|355.7|355.1|164
1584448800000|2020-03-17 12:40:00|355.5|354.9|355.7|355.1|355.7|355.1|355.5|354.9|291
1584451800000|2020-03-17 13:30:00|356|355.4|356.2|355.6|357|356.4|355.7|355.1|3030
1584452100000|2020-03-17 13:35:00|356|355.4|355.4|354.8|356.2|355.6|355.2|354.6|2345
1584452400000|2020-03-17 13:40:00|355.2|354.6|354.5|353.9|355.7|355.1|354.2|353.6|1981
1584452700000|2020-03-17 13:45:00|354.7|354.1|354.7|354.1|355|354.4|354.5|353.9|1846
1584453000000|2020-03-17 13:50:00|354.5|353.9|353|352.4|354.5|353.9|353|352.4|5267
1584453300000|2020-03-17 13:55:00|352.8|352.2|352|351.4|352.8|352.2|352|351.4|3983
1584453600000|2020-03-17 14:00:00|351.8|351.2|352.5|351.9|352.5|351.9|351.8|351.2|2029
1584453900000|2020-03-17 14:05:00|352.3|351.7|351.5|350.9|352.5|351.9|351.5|350.9|3091
1584454200000|2020-03-17 14:10:00|351.3|350.7|351.3|350.7|351.8|351.2|351|350.4|2772
1584454500000|2020-03-17 14:15:00|351.1|350.5|350.3|349.7|351.5|350.9|350.1|349.5|2320
1584454800000|2020-03-17 14:20:00|350.5|349.9|350.5|349.9|351.3|350.7|350.1|349.5|2309
1584455100000|2020-03-17 14:25:00|350.3|349.7|350.1|349.5|350.8|350.2|349.8|349.2|1418
1584455400000|2020-03-17 14:30:00|350|349.4|350.3|349.7|350.5|349.9|349.8|349.2|834
1584455700000|2020-03-17 14:35:00|350|349.4|349.3|348.7|350.3|349.7|349.3|348.7|2581
1584456000000|2020-03-17 14:40:00|349.1|348.5|349.5|348.9|349.5|348.9|348.5|347.9|3016
1584456300000|2020-03-17 14:45:00|349.8|349.2|350.8|350.2|351|350.4|349.5|348.9|2417
1584456600000|2020-03-17 14:50:00|350.5|349.9|349.8|349.2|350.8|350.2|349.8|349.2|1910
1584456900000|2020-03-17 14:55:00|349.5|348.9|349.3|348.7|349.5|348.9|349|348.4|1790
1584457200000|2020-03-17 15:00:00|349|348.4|349|348.4|350|349.4|349|348.4|1816
1584457500000|2020-03-17 15:05:00|349.1|348.5|349.5|348.9|349.5|348.9|349|348.4|1177
1584457800000|2020-03-17 15:10:00|349.8|349.2|349.8|349.2|350|349.4|349.5|348.9|1527
1584458100000|2020-03-17 15:15:00|350|349.4|350.3|349.7|350.3|349.7|349.4|348.8|1886
1584458400000|2020-03-17 15:20:00|350.5|349.9|349.8|349.2|350.5|349.9|349.5|348.9|1445
1584458700000|2020-03-17 15:25:00|349.5|348.9|349.8|349.2|350|349.4|349.5|348.9|1144
1584459000000|2020-03-17 15:30:00|349.5|348.9|349.5|348.9|349.8|349.2|349.3|348.7|786
1584459300000|2020-03-17 15:35:00|349.3|348.7|348.3|347.7|349.3|348.7|348.3|347.7|1645
1584459600000|2020-03-17 15:40:00|348.5|347.9|348.8|348.2|349|348.4|348.3|347.7|1932
1584459900000|2020-03-17 15:45:00|349|348.4|348.8|348.2|349.3|348.7|348.5|347.9|1659
1584460200000|2020-03-17 15:50:00|348.5|347.9|348.3|347.7|348.5|347.9|348|347.4|1352
1584460500000|2020-03-17 15:55:00|348.5|347.9|348.5|347.9|348.5|347.9|348.3|347.7|939
1584460800000|2020-03-17 16:00:00|348.4|347.8|348|347.4|348.5|347.9|348|347.4|1751
1584461100000|2020-03-17 16:05:00|347.8|347.2|347|346.4|347.8|347.2|346.8|346.2|1929
1584461400000|2020-03-17 16:10:00|346.8|346.2|347.3|346.7|347.3|346.7|346.8|346.2|906
1584461700000|2020-03-17 16:15:00|347.1|346.5|347.1|346.5|347.3|346.7|346.8|346.2|1331
1584462000000|2020-03-17 16:20:00|347|346.4|346.8|346.2|347|346.4|346.8|346.2|848
1584462300000|2020-03-17 16:25:00|347|346.4|347.8|347.2|347.8|347.2|347|346.4|1019
1584462600000|2020-03-17 16:30:00|347.6|347|347|346.4|347.8|347.2|347|346.4|1070
1584462900000|2020-03-17 16:35:00|347.1|346.5|347.3|346.7|347.5|346.9|347|346.4|638
1584463200000|2020-03-17 16:40:00|347.4|346.8|347.3|346.7|347.4|346.8|347|346.4|738
1584463500000|2020-03-17 16:45:00|347.1|346.5|347.3|346.7|347.3|346.7|346.8|346.2|488
1584463800000|2020-03-17 16:50:00|347.5|346.9|347.3|346.7|347.5|346.9|347.1|346.5|1300
1584464100000|2020-03-17 16:55:00|347.1|346.5|346.6|346|347.3|346.7|346.6|346|2433
1584464400000|2020-03-17 17:00:00|346.8|346.2|346.3|345.7|346.8|346.2|346.3|345.7|3909
1584464700000|2020-03-17 17:05:00|346.1|345.5|346.1|345.5|346.3|345.7|345.8|345.2|4634
1584465000000|2020-03-17 17:10:00|345.8|345.2|345.8|345.2|346.1|345.5|345.8|345.2|2806
1584465300000|2020-03-17 17:15:00|345.6|345|346.1|345.5|346.1|345.5|345.6|345|3342
1584465600000|2020-03-17 17:20:00|346.3|345.7|346.6|346|346.6|346|346.3|345.7|822
1584465900000|2020-03-17 17:25:00|346.7|346.1|347.1|346.5|347.1|346.5|346.6|346|944
1584466200000|2020-03-17 17:30:00|347|346.4|347.1|346.5|347.3|346.7|346.8|346.2|999
1584466500000|2020-03-17 17:35:00|347.3|346.7|347.3|346.7|347.3|346.7|347.1|346.5|1026
1584466800000|2020-03-17 17:40:00|347.4|346.8|347.3|346.7|347.8|347.2|347.3|346.7|890
1584467100000|2020-03-17 17:45:00|347.4|346.8|347.6|347|347.9|347.3|347.3|346.7|1780
1584467400000|2020-03-17 17:50:00|347.3|346.7|347.1|346.5|347.6|347|347.1|346.5|6676
1584467700000|2020-03-17 17:55:00|346.9|346.3|347.4|346.8|347.4|346.8|346.6|346|1461
1584468000000|2020-03-17 18:00:00|347.1|346.5|346.9|346.3|347.2|346.6|346.9|346.3|1627
1584468300000|2020-03-17 18:05:00|347.1|346.5|346.1|345.5|347.1|346.5|346.1|345.5|4262
1584468600000|2020-03-17 18:10:00|345.9|345.3|344.6|344|345.9|345.3|344.4|343.8|5245
1584468900000|2020-03-17 18:15:00|344.9|344.3|343.6|343|344.9|344.3|343.6|343|5224
1584489600000|2020-03-18 00:00:00|344.7|344.1|344.6|344|344.7|344.1|343.2|342.6|2810
1584489900000|2020-03-18 00:05:00|344.7|344.1|345.1|344.5|345.1|344.5|344.4|343.8|692
1584490200000|2020-03-18 00:10:00|345.2|344.6|345.9|345.3|345.9|345.3|345.1|344.5|309
1584490500000|2020-03-18 00:15:00|345.7|345.1|345.4|344.8|345.9|345.3|345.1|344.5|225
1584490800000|2020-03-18 00:20:00|345.2|344.6|345.1|344.5|345.4|344.8|344.9|344.3|73
1584491100000|2020-03-18 00:25:00|345|344.4|344.9|344.3|345|344.4|344.7|344.1|96
1584491400000|2020-03-18 00:30:00|344.6|344|344.1|343.5|344.9|344.3|344|343.4|291
1584491700000|2020-03-18 00:35:00|344.2|343.6|344.9|344.3|345.1|344.5|344.1|343.5|247
1584492000000|2020-03-18 00:40:00|344.6|344|344.6|344|344.7|344.1|344.4|343.8|76
1584492300000|2020-03-18 00:45:00|344.5|343.9|344.4|343.8|344.6|344|344.4|343.8|28
1584492600000|2020-03-18 00:50:00|344.5|343.9|344.6|344|344.6|344|344.2|343.6|151
1584492900000|2020-03-18 00:55:00|344.4|343.8|344.5|343.9|344.6|344|344.4|343.8|99
1584493200000|2020-03-18 01:00:00|344.6|344|344.9|344.3|344.9|344.3|344.6|344|53
1584493500000|2020-03-18 01:05:00|344.7|344.1|344.9|344.3|344.9|344.3|344.6|344|43
1584493800000|2020-03-18 01:10:00|344.7|344.1|344.9|344.3|344.9|344.3|344.6|344|81
1584494100000|2020-03-18 01:15:00|||||||||16
1584494400000|2020-03-18 01:20:00|||||||||31
1584494700000|2020-03-18 01:25:00|||||||||43
1584495000000|2020-03-18 01:30:00|344.6|344|344.9|344.3|344.9|344.3|344.6|344|199
1584495300000|2020-03-18 01:35:00|||||||||13
1584495600000|2020-03-18 01:40:00|345.2|344.6|345|344.4|345.4|344.8|344.9|344.3|308
1584495900000|2020-03-18 01:45:00|345.1|344.5|345.2|344.6|345.2|344.6|345|344.4|6
1584496200000|2020-03-18 01:50:00|345.4|344.8|345.2|344.6|345.4|344.8|345.2|344.6|78
1584496500000|2020-03-18 01:55:00|345.1|344.5|345.4|344.8|345.4|344.8|345.1|344.5|33
1584496800000|2020-03-18 02:00:00|345.2|344.6|345.2|344.6|345.4|344.8|345.2|344.6|17
1584497100000|2020-03-18 02:05:00|345.3|344.7|345.2|344.6|345.4|344.8|345.2|344.6|20
1584497400000|2020-03-18 02:10:00|345.3|344.7|345.2|344.6|345.3|344.7|345.1|344.5|8
1584497700000|2020-03-18 02:15:00|||||||||8
1584498000000|2020-03-18 02:20:00|345.1|344.5|345.1|344.5|345.1|344.5|345.1|344.5|1
1584498300000|2020-03-18 02:25:00|345.2|344.6|345.2|344.6|345.2|344.6|345.2|344.6|4
1584498600000|2020-03-18 02:30:00|345.4|344.8|345.4|344.8|345.4|344.8|345.3|344.7|36
1584498900000|2020-03-18 02:35:00|345.6|345|345.6|345|345.6|345|345.4|344.8|84
1584499200000|2020-03-18 02:40:00|||||||||28
1584499500000|2020-03-18 02:45:00|345.7|345.1|345.7|345.1|345.7|345.1|345.7|345.1|94
1584499800000|2020-03-18 02:50:00|345.9|345.3|345.9|345.3|345.9|345.3|345.7|345.1|185
1584500100000|2020-03-18 02:55:00|||||||||41
1584500400000|2020-03-18 03:00:00|345.7|345.1|345.5|344.9|345.7|345.1|345.4|344.8|54
1584500700000|2020-03-18 03:05:00|345.6|345|345.6|345|345.6|345|345.4|344.8|132
1584501000000|2020-03-18 03:10:00|345.9|345.3|345.6|345|345.9|345.3|345.6|345|17
1584501300000|2020-03-18 03:15:00|345.9|345.3|345.9|345.3|345.9|345.3|345.3|344.7|387
1584501600000|2020-03-18 03:20:00|345.7|345.1|345.6|345|345.7|345.1|345.6|345|43
1584501900000|2020-03-18 03:25:00|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|28
1584502200000|2020-03-18 03:30:00|346.1|345.5|345.9|345.3|346.1|345.5|345.7|345.1|165
1584502500000|2020-03-18 03:35:00|||||||||35
1584502800000|2020-03-18 03:40:00|||||||||5
1584503100000|2020-03-18 03:45:00|||||||||4
1584503400000|2020-03-18 03:50:00|345.7|345.1|345.6|345|345.7|345.1|345.5|344.9|66
1584503700000|2020-03-18 03:55:00|345.4|344.8|345.4|344.8|345.4|344.8|345.2|344.6|19
1584504000000|2020-03-18 04:00:00|345.3|344.7|345.3|344.7|345.4|344.8|345.3|344.7|19
1584504300000|2020-03-18 04:05:00|345.4|344.8|345.4|344.8|345.6|345|345.4|344.8|29
1584504600000|2020-03-18 04:10:00|345.5|344.9|345.4|344.8|345.6|345|345.4|344.8|25
1584504900000|2020-03-18 04:15:00|345.3|344.7|345.1|344.5|345.4|344.8|345.1|344.5|33
1584505200000|2020-03-18 04:20:00|345.4|344.8|345.4|344.8|345.4|344.8|345.2|344.6|53
1584505500000|2020-03-18 04:25:00|||||||||7
1584505800000|2020-03-18 04:30:00|345.6|345|345.4|344.8|345.6|345|345.4|344.8|20
1584506100000|2020-03-18 04:35:00|345.1|344.5|345.1|344.5|345.1|344.5|345.1|344.5|7
1584506400000|2020-03-18 04:40:00|||||||||3
1584506700000|2020-03-18 04:45:00|||||||||7
1584507000000|2020-03-18 04:50:00|||||||||6
1584507300000|2020-03-18 04:55:00|||||||||12
1584507600000|2020-03-18 05:00:00|||||||||7
1584507900000|2020-03-18 05:05:00|344.9|344.3|345.1|344.5|345.1|344.5|344.9|344.3|44
1584508200000|2020-03-18 05:10:00|344.9|344.3|344.9|344.3|344.9|344.3|344.9|344.3|11
1584508500000|2020-03-18 05:15:00|344.7|344.1|344.9|344.3|344.9|344.3|344.7|344.1|42
1584508800000|2020-03-18 05:20:00|345|344.4|344.9|344.3|345.1|344.5|344.9|344.3|42
1584509100000|2020-03-18 05:25:00|344.8|344.2|344.6|344|344.8|344.2|344.6|344|23
1584509400000|2020-03-18 05:30:00|344.7|344.1|344.2|343.6|344.9|344.3|344.2|343.6|92
1584509700000|2020-03-18 05:35:00|343.9|343.3|343.9|343.3|344.3|343.7|343.9|343.3|109
1584510000000|2020-03-18 05:40:00|||||||||9
1584510300000|2020-03-18 05:45:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|26
1584510600000|2020-03-18 05:50:00|||||||||32
1584510900000|2020-03-18 05:55:00|343.9|343.3|343.9|343.3|344.2|343.6|343.9|343.3|49
1584511200000|2020-03-18 06:00:00|344.1|343.5|343.9|343.3|344.2|343.6|343.9|343.3|35
1584511500000|2020-03-18 06:05:00|344|343.4|344.2|343.6|344.2|343.6|344|343.4|7
1584511800000|2020-03-18 06:10:00|344.1|343.5|343.9|343.3|344.1|343.5|343.9|343.3|14
1584512100000|2020-03-18 06:15:00|344.1|343.5|343.9|343.3|344.4|343.8|343.9|343.3|71
1584512400000|2020-03-18 06:20:00|344.1|343.5|343.9|343.3|344.1|343.5|343.9|343.3|59
1584512700000|2020-03-18 06:25:00|344|343.4|344.3|343.7|344.4|343.8|344|343.4|34
1584513000000|2020-03-18 06:30:00|344.4|343.8|343.9|343.3|344.4|343.8|343.9|343.3|37
1584513300000|2020-03-18 06:35:00|||||||||17
1584513600000|2020-03-18 06:40:00|344.1|343.5|344|343.4|344.1|343.5|343.9|343.3|29
1584513900000|2020-03-18 06:45:00|344.1|343.5|344|343.4|344.1|343.5|343.9|343.3|5
1584514200000|2020-03-18 06:50:00|343.9|343.3|344.1|343.5|344.1|343.5|343.9|343.3|22
1584514500000|2020-03-18 06:55:00|343.9|343.3|344.1|343.5|344.1|343.5|343.7|343.1|134
1584514800000|2020-03-18 07:00:00|343.9|343.3|344.2|343.6|344.2|343.6|343.9|343.3|34
1584515100000|2020-03-18 07:05:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|38
1584515400000|2020-03-18 07:10:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|57
1584515700000|2020-03-18 07:15:00|343.9|343.3|344.2|343.6|344.4|343.8|343.7|343.1|96
1584516000000|2020-03-18 07:20:00|344|343.4|344.2|343.6|344.4|343.8|343.9|343.3|58
1584516300000|2020-03-18 07:25:00|343.9|343.3|344.2|343.6|344.2|343.6|343.9|343.3|47
1584516600000|2020-03-18 07:30:00|343.9|343.3|344.2|343.6|344.2|343.6|343.9|343.3|14
1584516900000|2020-03-18 07:35:00|343.9|343.3|344.2|343.6|344.2|343.6|343.9|343.3|87
1584517200000|2020-03-18 07:40:00|343.9|343.3|344.2|343.6|344.4|343.8|343.9|343.3|105
1584517500000|2020-03-18 07:45:00|343.9|343.3|343.4|342.8|343.9|343.3|343.2|342.6|207
1584517800000|2020-03-18 07:50:00|343.2|342.6|341.9|341.3|343.3|342.7|341.7|341.1|2668
1584518100000|2020-03-18 07:55:00|342.2|341.6|342.2|341.6|342.4|341.8|342.2|341.6|80
1584518400000|2020-03-18 08:00:00|341.9|341.3|342.2|341.6|342.4|341.8|341.7|341.1|107
1584518700000|2020-03-18 08:05:00|342.4|341.8|342.2|341.6|342.4|341.8|342.2|341.6|51
1584519000000|2020-03-18 08:10:00|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|60
1584519300000|2020-03-18 08:15:00|342.7|342.1|342.6|342|342.7|342.1|342.4|341.8|63
1584519600000|2020-03-18 08:20:00|342.7|342.1|342.7|342.1|342.9|342.3|342.6|342|65
1584519900000|2020-03-18 08:25:00|342.4|341.8|342.7|342.1|342.7|342.1|342.2|341.6|314
1584520200000|2020-03-18 08:30:00|342.9|342.3|342.9|342.3|343.4|342.8|342.9|342.3|147
1584520500000|2020-03-18 08:35:00|343.2|342.6|343.2|342.6|343.2|342.6|342.9|342.3|106
1584520800000|2020-03-18 08:40:00|342.7|342.1|343.2|342.6|343.2|342.6|342.7|342.1|130
1584521100000|2020-03-18 08:45:00|342.9|342.3|342.9|342.3|343.1|342.5|342.9|342.3|66
1584521400000|2020-03-18 08:50:00|342.7|342.1|342.5|341.9|342.7|342.1|342.4|341.8|367
1584521700000|2020-03-18 08:55:00|342.4|341.8|342.4|341.8|342.5|341.9|342.4|341.8|71
1584522000000|2020-03-18 09:00:00|342.5|341.9|341.7|341.1|342.5|341.9|341.7|341.1|347
1584522300000|2020-03-18 09:05:00|341.5|340.9|341.5|340.9|341.7|341.1|341.5|340.9|53
1584522600000|2020-03-18 09:10:00|341.4|340.8|340.7|340.1|341.4|340.8|340.7|340.1|577
1584522900000|2020-03-18 09:15:00|340.5|339.9|340|339.4|340.5|339.9|340|339.4|430
1584523200000|2020-03-18 09:20:00|339.9|339.3|339.5|338.9|339.9|339.3|339.5|338.9|140
1584523500000|2020-03-18 09:25:00|339.6|339|339.5|338.9|339.7|339.1|339.5|338.9|343
1584523800000|2020-03-18 09:30:00|339.2|338.6|340.1|339.5|340.2|339.6|339.2|338.6|632
1584524100000|2020-03-18 09:35:00|340|339.4|340.9|340.3|341|340.4|340|339.4|237
1584524400000|2020-03-18 09:40:00|341|340.4|340.7|340.1|341.1|340.5|340.5|339.9|120
1584524700000|2020-03-18 09:45:00|340.5|339.9|340.5|339.9|340.5|339.9|340.2|339.6|126
1584525000000|2020-03-18 09:50:00|340.4|339.8|340.2|339.6|340.5|339.9|340.2|339.6|74
1584525300000|2020-03-18 09:55:00|340.5|339.9|340.2|339.6|340.5|339.9|340.2|339.6|56
1584525600000|2020-03-18 10:00:00|340.1|339.5|340.2|339.6|340.2|339.6|340|339.4|57
1584525900000|2020-03-18 10:05:00|340.5|339.9|341.7|341.1|341.7|341.1|340.5|339.9|567
1584526200000|2020-03-18 10:10:00|341.5|340.9|340.9|340.3|341.5|340.9|340.8|340.2|168
1584526500000|2020-03-18 10:15:00|341|340.4|340.7|340.1|341.2|340.6|340.7|340.1|128
1584526800000|2020-03-18 10:20:00|340.6|340|340.4|339.8|340.7|340.1|340.2|339.6|163
1584527100000|2020-03-18 10:25:00|340.5|339.9|340.2|339.6|340.7|340.1|340.2|339.6|152
1584527400000|2020-03-18 10:30:00|340.4|339.8|340.7|340.1|340.7|340.1|340.4|339.8|38
1584527700000|2020-03-18 10:35:00|340.5|339.9|340.4|339.8|340.5|339.9|340.4|339.8|88
1584528000000|2020-03-18 10:40:00|||||||||47
1584528300000|2020-03-18 10:45:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|104
1584528600000|2020-03-18 10:50:00|339.9|339.3|339.2|338.6|339.9|339.3|339|338.4|3207
1584528900000|2020-03-18 10:55:00|339.5|338.9|339.7|339.1|339.7|339.1|339.2|338.6|227
1584529200000|2020-03-18 11:00:00|339.5|338.9|337.5|336.9|339.5|338.9|337.3|336.7|2240
1584529500000|2020-03-18 11:05:00|337.8|337.2|337.5|336.9|338.6|338|337.5|336.9|390
1584529800000|2020-03-18 11:10:00|337.3|336.7|338.3|337.7|338.3|337.7|337|336.4|592
1584530100000|2020-03-18 11:15:00|338.5|337.9|338.8|338.2|339|338.4|338.5|337.9|199
1584530400000|2020-03-18 11:20:00|339|338.4|339|338.4|339.3|338.7|338.8|338.2|383
1584530700000|2020-03-18 11:25:00|339.3|338.7|338.5|337.9|339.5|338.9|338.5|337.9|137
1584531000000|2020-03-18 11:30:00|338.6|338|338.8|338.2|338.9|338.3|338.5|337.9|102
1584531300000|2020-03-18 11:35:00|339|338.4|340|339.4|340.3|339.7|339|338.4|474
1584531600000|2020-03-18 11:40:00|340.3|339.7|341|340.4|341.5|340.9|340.3|339.7|1316
1584531900000|2020-03-18 11:45:00|340.5|339.9|340.4|339.8|340.8|340.2|340.3|339.7|348
1584532200000|2020-03-18 11:50:00|340.3|339.7|340.1|339.5|340.5|339.9|340|339.4|263
1584532500000|2020-03-18 11:55:00|340.3|339.7|339.5|338.9|340.5|339.9|339.5|338.9|634
1584532800000|2020-03-18 12:00:00|339.8|339.2|339.5|338.9|339.8|339.2|339.3|338.7|288
1584533100000|2020-03-18 12:05:00|339.3|338.7|339.3|338.7|339.8|339.2|339|338.4|228
1584533400000|2020-03-18 12:10:00|339|338.4|338.3|337.7|339.3|338.7|338|337.4|730
1584533700000|2020-03-18 12:15:00|338|337.4|338.7|338.1|339|338.4|338|337.4|777
1584534000000|2020-03-18 12:20:00|338.5|337.9|338.5|337.9|338.5|337.9|337.7|337.1|601
1584534300000|2020-03-18 12:25:00|338.2|337.6|337|336.4|338.2|337.6|337|336.4|810
1584534600000|2020-03-18 12:30:00|336.8|336.2|337|336.4|337.5|336.9|336.5|335.9|1651
1584534900000|2020-03-18 12:35:00|337.2|336.6|337|336.4|337.5|336.9|337|336.4|740
1584535200000|2020-03-18 12:40:00|336.7|336.1|337.2|336.6|337.5|336.9|336.7|336.1|424
1584538200000|2020-03-18 13:30:00|337|336.4|334.2|333.6|337|336.4|334|333.4|6104
1584538500000|2020-03-18 13:35:00|334|333.4|336.9|336.3|337.7|337.1|333|332.4|6984
1584538800000|2020-03-18 13:40:00|337.1|336.5|338.7|338.1|339.4|338.8|337|336.4|4248
1584539100000|2020-03-18 13:45:00|338.5|337.9|337.7|337.1|339|338.4|337.5|336.9|2631
1584539400000|2020-03-18 13:50:00|338|337.4|338.3|337.7|338.7|338.1|337|336.4|3489
1584539700000|2020-03-18 13:55:00|338.2|337.6|339|338.4|339.2|338.6|337.8|337.2|2255
1584540000000|2020-03-18 14:00:00|338.7|338.1|340.9|340.3|341.2|340.6|338.7|338.1|2648
1584540300000|2020-03-18 14:05:00|341.2|340.6|340.2|339.6|342.7|342.1|340.2|339.6|4045
1584540600000|2020-03-18 14:10:00|340.4|339.8|341.4|340.8|341.9|341.3|340.4|339.8|1606
1584540900000|2020-03-18 14:15:00|341.5|340.9|342.7|342.1|342.7|342.1|341.4|340.8|1619
1584541200000|2020-03-18 14:20:00|342.5|341.9|342.4|341.8|342.7|342.1|341.7|341.1|1106
1584541500000|2020-03-18 14:25:00|342.5|341.9|341.5|340.9|342.5|341.9|341.2|340.6|896
1584541800000|2020-03-18 14:30:00|341.2|340.6|341.2|340.6|341.7|341.1|341|340.4|1366
1584542100000|2020-03-18 14:35:00|341|340.4|340.2|339.6|341|340.4|340.2|339.6|1667
1584542400000|2020-03-18 14:40:00|340.5|339.9|339.2|338.6|341|340.4|339|338.4|982
1584542700000|2020-03-18 14:45:00|339.5|338.9|339.2|338.6|339.5|338.9|339|338.4|1398
1584543000000|2020-03-18 14:50:00|339|338.4|337.5|336.9|339|338.4|337.5|336.9|1910
1584543300000|2020-03-18 14:55:00|337.7|337.1|338|337.4|338.5|337.9|337.5|336.9|1262
1584543600000|2020-03-18 15:00:00|338.2|337.6|337.2|336.6|338.5|337.9|337.2|336.6|2511
1584543900000|2020-03-18 15:05:00|337|336.4|337.2|336.6|337.2|336.6|336.7|336.1|1385
1584544200000|2020-03-18 15:10:00|337|336.4|337.2|336.6|337.5|336.9|336.2|335.6|2079
1584544500000|2020-03-18 15:15:00|337.5|336.9|337|336.4|337.5|336.9|336.5|335.9|1293
1584544800000|2020-03-18 15:20:00|336.7|336.1|336.5|335.9|336.7|336.1|336.5|335.9|1179
1584545100000|2020-03-18 15:25:00|336.7|336.1|336.5|335.9|337|336.4|336.5|335.9|1047
1584545400000|2020-03-18 15:30:00|336.7|336.1|338|337.4|338.3|337.7|336.7|336.1|1617
1584545700000|2020-03-18 15:35:00|338.1|337.5|338|337.4|338.2|337.6|338|337.4|679
1584546000000|2020-03-18 15:40:00|338.2|337.6|338|337.4|339.2|338.6|338|337.4|2489
1584546300000|2020-03-18 15:45:00|338.1|337.5|338.8|338.2|339|338.4|338|337.4|1671
1584546600000|2020-03-18 15:50:00|339|338.4|338.8|338.2|339.5|338.9|338.8|338.2|1877
1584546900000|2020-03-18 15:55:00|338.5|337.9|338.8|338.2|339|338.4|338.5|337.9|1257
1584547200000|2020-03-18 16:00:00|339|338.4|337.3|336.7|339|338.4|337.3|336.7|1374
1584547500000|2020-03-18 16:05:00|337.5|336.9|336.8|336.2|337.5|336.9|336.8|336.2|819
1584547800000|2020-03-18 16:10:00|337|336.4|336.8|336.2|337.3|336.7|336.8|336.2|1776
1584548100000|2020-03-18 16:15:00|336.5|335.9|336.5|335.9|336.5|335.9|336.3|335.7|1117
1584548400000|2020-03-18 16:20:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|558
1584548700000|2020-03-18 16:25:00|337|336.4|337.3|336.7|337.3|336.7|336.8|336.2|1162
1584549000000|2020-03-18 16:30:00|337|336.4|336.8|336.2|337.3|336.7|336.5|335.9|988
1584549300000|2020-03-18 16:35:00|336.5|335.9|337.3|336.7|337.3|336.7|336.5|335.9|676
1584549600000|2020-03-18 16:40:00|337.5|336.9|336.8|336.2|337.5|336.9|336.8|336.2|1186
1584549900000|2020-03-18 16:45:00|336.5|335.9|336.5|335.9|336.8|336.2|336.5|335.9|1090
1584550200000|2020-03-18 16:50:00|336.8|336.2|336.5|335.9|337|336.4|336.5|335.9|707
1584550500000|2020-03-18 16:55:00|336.8|336.2|336.8|336.2|337|336.4|336.8|336.2|785
1584550800000|2020-03-18 17:00:00|336.5|335.9|336.3|335.7|336.8|336.2|336.3|335.7|1043
1584551100000|2020-03-18 17:05:00|336|335.4|334.5|333.9|336.3|335.7|334.3|333.7|2942
1584551400000|2020-03-18 17:10:00|334.6|334|334.3|333.7|334.9|334.3|334|333.4|1888
1584551700000|2020-03-18 17:15:00|334.5|333.9|335|334.4|335|334.4|334.3|333.7|1946
1584552000000|2020-03-18 17:20:00|334.9|334.3|334.3|333.7|335|334.4|334.3|333.7|820
1584552300000|2020-03-18 17:25:00|334.5|333.9|334.8|334.2|334.8|334.2|334.3|333.7|763
1584552600000|2020-03-18 17:30:00|334.5|333.9|334.3|333.7|334.8|334.2|334.3|333.7|1072
1584552900000|2020-03-18 17:35:00|334|333.4|333.3|332.7|334|333.4|333.1|332.5|4392
1584553200000|2020-03-18 17:40:00|333.5|332.9|334.3|333.7|334.5|333.9|333.5|332.9|1324
1584553500000|2020-03-18 17:45:00|334.5|333.9|334.8|334.2|334.8|334.2|334|333.4|1225
1584553800000|2020-03-18 17:50:00|334.7|334.1|334.8|334.2|335|334.4|334.5|333.9|1241
1584554100000|2020-03-18 17:55:00|334.6|334|334.5|333.9|335.3|334.7|334.5|333.9|817
1584554400000|2020-03-18 18:00:00|334.8|334.2|334.3|333.7|335.1|334.5|334.3|333.7|1617
1584554700000|2020-03-18 18:05:00|334.5|333.9|334.3|333.7|334.8|334.2|334.3|333.7|4093
1584555000000|2020-03-18 18:10:00|334.6|334|336.5|335.9|336.8|336.2|334.1|333.5|6078
1584555300000|2020-03-18 18:15:00|336.6|336|337.3|336.7|337.3|336.7|336.3|335.7|3589
1584576000000|2020-03-19 00:00:00|337.7|337.1|339.5|338.9|339.8|339.2|337.5|336.9|1627
1584576300000|2020-03-19 00:05:00|339.8|339.2|339.3|338.7|339.8|339.2|339.3|338.7|524
1584576600000|2020-03-19 00:10:00|339.5|338.9|340|339.4|340.3|339.7|339.5|338.9|210
1584576900000|2020-03-19 00:15:00|340.3|339.7|340|339.4|340.3|339.7|340|339.4|102
1584577200000|2020-03-19 00:20:00|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|90
1584577500000|2020-03-19 00:25:00|340.1|339.5|340|339.4|340.3|339.7|340|339.4|68
1584577800000|2020-03-19 00:30:00|340.3|339.7|340.8|340.2|340.8|340.2|340|339.4|358
1584578100000|2020-03-19 00:35:00|341|340.4|340.8|340.2|341|340.4|340.5|339.9|150
1584578400000|2020-03-19 00:40:00|340.7|340.1|340.4|339.8|340.7|340.1|340.3|339.7|55
1584578700000|2020-03-19 00:45:00|340.5|339.9|340.5|339.9|340.8|340.2|340.5|339.9|36
1584579000000|2020-03-19 00:50:00|340.3|339.7|339.8|339.2|340.3|339.7|339.8|339.2|315
1584579300000|2020-03-19 00:55:00|339.5|338.9|340.3|339.7|340.5|339.9|339.5|338.9|265
1584579600000|2020-03-19 01:00:00|340|339.4|340|339.4|340.5|339.9|339.9|339.3|88
1584579900000|2020-03-19 01:05:00|339.8|339.2|339.5|338.9|339.8|339.2|339.5|338.9|28
1584580200000|2020-03-19 01:10:00|339.8|339.2|340|339.4|340|339.4|339.7|339.1|88
1584580500000|2020-03-19 01:15:00|||||||||33
1584580800000|2020-03-19 01:20:00|340.3|339.7|340|339.4|340.3|339.7|339.8|339.2|36
1584581100000|2020-03-19 01:25:00|340.3|339.7|340.3|339.7|340.5|339.9|340.3|339.7|31
1584581400000|2020-03-19 01:30:00|340.5|339.9|340.3|339.7|340.5|339.9|340.1|339.5|45
1584581700000|2020-03-19 01:35:00|340.5|339.9|340.2|339.6|340.5|339.9|340.2|339.6|29
1584582000000|2020-03-19 01:40:00|340|339.4|339.5|338.9|340|339.4|339.5|338.9|64
1584582300000|2020-03-19 01:45:00|339.8|339.2|339.5|338.9|339.8|339.2|339.5|338.9|42
1584582600000|2020-03-19 01:50:00|339.3|338.7|339.3|338.7|339.5|338.9|339|338.4|193
1584582900000|2020-03-19 01:55:00|339|338.4|339|338.4|339.3|338.7|339|338.4|71
1584583200000|2020-03-19 02:00:00|338.8|338.2|339.4|338.8|339.5|338.9|338.8|338.2|104
1584583500000|2020-03-19 02:05:00|339.3|338.7|339.3|338.7|339.4|338.8|339|338.4|91
1584583800000|2020-03-19 02:10:00|339|338.4|338.9|338.3|339|338.4|338.8|338.2|52
1584584100000|2020-03-19 02:15:00|339|338.4|339|338.4|339|338.4|338.8|338.2|21
1584584400000|2020-03-19 02:20:00|338.8|338.2|338.8|338.2|339|338.4|338.8|338.2|137
1584584700000|2020-03-19 02:25:00|339|338.4|338.8|338.2|339|338.4|338.8|338.2|39
1584585000000|2020-03-19 02:30:00|339|338.4|338.3|337.7|339|338.4|338.3|337.7|190
1584585300000|2020-03-19 02:35:00|338.5|337.9|338.5|337.9|338.5|337.9|338.3|337.7|174
1584585600000|2020-03-19 02:40:00|338.4|337.8|338.8|338.2|339|338.4|338.3|337.7|82
1584585900000|2020-03-19 02:45:00|338.9|338.3|338.5|337.9|338.9|338.3|338.5|337.9|58
1584586200000|2020-03-19 02:50:00|338.8|338.2|338.8|338.2|338.8|338.2|338.5|337.9|16
1584586500000|2020-03-19 02:55:00|339|338.4|338.3|337.7|339|338.4|338.3|337.7|79
1584586800000|2020-03-19 03:00:00|338.5|337.9|338.1|337.5|338.5|337.9|338.1|337.5|648
1584587100000|2020-03-19 03:05:00|338.3|337.7|338.4|337.8|338.8|338.2|338.3|337.7|194
1584587400000|2020-03-19 03:10:00|338.5|337.9|338.5|337.9|338.8|338.2|338.3|337.7|82
1584587700000|2020-03-19 03:15:00|338.6|338|338.6|338|338.6|338|338.5|337.9|7
1584588000000|2020-03-19 03:20:00|338.5|337.9|338.3|337.7|338.5|337.9|338.3|337.7|11
1584588300000|2020-03-19 03:25:00|338.2|337.6|338.4|337.8|338.5|337.9|338.2|337.6|38
1584588600000|2020-03-19 03:30:00|338.6|338|338.3|337.7|338.6|338|338.3|337.7|26
1584588900000|2020-03-19 03:35:00|338.2|337.6|338.6|338|338.6|338|338.2|337.6|10
1584589200000|2020-03-19 03:40:00|338.4|337.8|338.2|337.6|338.6|338|338.2|337.6|34
1584589500000|2020-03-19 03:45:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|3
1584589800000|2020-03-19 03:50:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|52
1584590100000|2020-03-19 03:55:00|||||||||16
1584590400000|2020-03-19 04:00:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|60
1584590700000|2020-03-19 04:05:00|338.2|337.6|338.8|338.2|338.8|338.2|338.1|337.5|113
1584591000000|2020-03-19 04:10:00|339.1|338.5|338.8|338.2|339.1|338.5|338.8|338.2|81
1584591300000|2020-03-19 04:15:00|338.9|338.3|338.8|338.2|339.1|338.5|338.8|338.2|21
1584591600000|2020-03-19 04:20:00|339.1|338.5|339.1|338.5|339.1|338.5|339.1|338.5|44
1584591900000|2020-03-19 04:25:00|338.8|338.2|339.1|338.5|339.1|338.5|338.8|338.2|42
1584592200000|2020-03-19 04:30:00|338.9|338.3|338.3|337.7|338.9|338.3|338.3|337.7|91
1584592500000|2020-03-19 04:35:00|338.4|337.8|338.3|337.7|338.4|337.8|338.3|337.7|10
1584592800000|2020-03-19 04:40:00|338.6|338|338.3|337.7|338.6|338|338.3|337.7|10
1584593100000|2020-03-19 04:45:00|338.6|338|338.4|337.8|338.6|338|338.3|337.7|28
1584593400000|2020-03-19 04:50:00|338.6|338|338.4|337.8|338.6|338|338.4|337.8|12
1584593700000|2020-03-19 04:55:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1584594000000|2020-03-19 05:00:00|338.6|338|338.6|338|338.6|338|338.6|338|26
1584594300000|2020-03-19 05:05:00|338.4|337.8|338.8|338.2|338.8|338.2|338.3|337.7|92
1584594600000|2020-03-19 05:10:00|338.6|338|338.3|337.7|338.6|338|338.3|337.7|39
1584594900000|2020-03-19 05:15:00|338.6|338|338.6|338|338.8|338.2|338.4|337.8|30
1584595200000|2020-03-19 05:20:00|||||||||2
1584595500000|2020-03-19 05:25:00|338.8|338.2|338.6|338|338.8|338.2|338.6|338|66
1584595800000|2020-03-19 05:30:00|338.8|338.2|338.6|338|338.8|338.2|338.6|338|14
1584596100000|2020-03-19 05:35:00|338.4|337.8|338.3|337.7|338.6|338|338.3|337.7|46
1584596400000|2020-03-19 05:40:00|338.6|338|338.6|338|338.6|338|338.6|338|14
1584596700000|2020-03-19 05:45:00|338.7|338.1|338.8|338.2|338.8|338.2|338.6|338|51
1584597000000|2020-03-19 05:50:00|338.9|338.3|338.7|338.1|338.9|338.3|338.6|338|68
1584597300000|2020-03-19 05:55:00|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|3
1584597600000|2020-03-19 06:00:00|338.7|338.1|339.1|338.5|339.1|338.5|338.7|338.1|13
1584597900000|2020-03-19 06:05:00|339.3|338.7|339.3|338.7|339.3|338.7|339.3|338.7|123
1584598200000|2020-03-19 06:10:00|339.1|338.5|339.1|338.5|339.1|338.5|339.1|338.5|8
1584598500000|2020-03-19 06:15:00|339.2|338.6|339.6|339|339.6|339|339.2|338.6|118
1584598800000|2020-03-19 06:20:00|339.4|338.8|339.8|339.2|339.8|339.2|339.3|338.7|154
1584599100000|2020-03-19 06:25:00|339.7|339.1|340.2|339.6|340.3|339.7|339.7|339.1|255
1584599400000|2020-03-19 06:30:00|340.1|339.5|340.4|339.8|340.5|339.9|340.1|339.5|117
1584599700000|2020-03-19 06:35:00|340.5|339.9|340.4|339.8|340.6|340|340.3|339.7|90
1584600000000|2020-03-19 06:40:00|340.5|339.9|340.9|340.3|341|340.4|340.4|339.8|387
1584600300000|2020-03-19 06:45:00|340.8|340.2|341.2|340.6|341.3|340.7|340.8|340.2|223
1584600600000|2020-03-19 06:50:00|341.3|340.7|341|340.4|341.3|340.7|341|340.4|69
1584600900000|2020-03-19 06:55:00|341.3|340.7|341.2|340.6|341.3|340.7|341|340.4|152
1584601200000|2020-03-19 07:00:00|341.3|340.7|341.3|340.7|341.3|340.7|341|340.4|74
1584601500000|2020-03-19 07:05:00|341|340.4|341|340.4|341.2|340.6|340.8|340.2|81
1584601800000|2020-03-19 07:10:00|340.9|340.3|341|340.4|341|340.4|340.8|340.2|5
1584602100000|2020-03-19 07:15:00|340.8|340.2|340.9|340.3|341|340.4|340.8|340.2|54
1584602400000|2020-03-19 07:20:00|341|340.4|341|340.4|341|340.4|341|340.4|16
1584602700000|2020-03-19 07:25:00|340.9|340.3|341|340.4|341|340.4|340.8|340.2|138
1584603000000|2020-03-19 07:30:00|340.8|340.2|340.8|340.2|341|340.4|340.8|340.2|38
1584603300000|2020-03-19 07:35:00|340.7|340.1|340.5|339.9|340.8|340.2|340.5|339.9|36
1584603600000|2020-03-19 07:40:00|340.3|339.7|340|339.4|340.3|339.7|340|339.4|40
1584603900000|2020-03-19 07:45:00|340.3|339.7|340.5|339.9|340.5|339.9|340.3|339.7|56
1584604200000|2020-03-19 07:50:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|14
1584604500000|2020-03-19 07:55:00|340.5|339.9|340.5|339.9|340.8|340.2|340.5|339.9|149
1584604800000|2020-03-19 08:00:00|340.8|340.2|340.5|339.9|340.8|340.2|340.5|339.9|44
1584605100000|2020-03-19 08:05:00|||||||||44
1584605400000|2020-03-19 08:10:00|340.8|340.2|341|340.4|341.3|340.7|340.8|340.2|122
1584605700000|2020-03-19 08:15:00|341.2|340.6|341|340.4|341.2|340.6|340.8|340.2|74
1584606000000|2020-03-19 08:20:00|341.3|340.7|341|340.4|341.3|340.7|341|340.4|126
1584606300000|2020-03-19 08:25:00|341.3|340.7|341|340.4|341.3|340.7|341|340.4|65
1584606600000|2020-03-19 08:30:00|341.3|340.7|342|341.4|342|341.4|341.3|340.7|381
1584606900000|2020-03-19 08:35:00|342.3|341.7|342.5|341.9|342.5|341.9|342|341.4|392
1584607200000|2020-03-19 08:40:00|342.6|342|342.5|341.9|342.6|342|342.5|341.9|140
1584607500000|2020-03-19 08:45:00|342.3|341.7|343.5|342.9|343.5|342.9|342|341.4|642
1584607800000|2020-03-19 08:50:00|343.7|343.1|343.7|343.1|343.8|343.2|343.5|342.9|237
1584608100000|2020-03-19 08:55:00|344|343.4|344.2|343.6|344.5|343.9|344|343.4|550
1584608400000|2020-03-19 09:00:00|344|343.4|343.7|343.1|344|343.4|343.5|342.9|401
1584608700000|2020-03-19 09:05:00|343.5|342.9|344.4|343.8|344.4|343.8|343.5|342.9|658
1584609000000|2020-03-19 09:10:00|344.2|343.6|344.4|343.8|344.4|343.8|344.2|343.6|222
1584609300000|2020-03-19 09:15:00|344.7|344.1|345|344.4|345.2|344.6|344.7|344.1|1402
1584609600000|2020-03-19 09:20:00|344.9|344.3|344.2|343.6|344.9|344.3|344.2|343.6|237
1584609900000|2020-03-19 09:25:00|344.4|343.8|344.7|344.1|344.7|344.1|344.4|343.8|225
1584610200000|2020-03-19 09:30:00|344.5|343.9|345|344.4|345|344.4|344.4|343.8|556
1584610500000|2020-03-19 09:35:00|345.2|344.6|345.2|344.6|345.2|344.6|344.7|344.1|281
1584610800000|2020-03-19 09:40:00|345|344.4|345.7|345.1|345.7|345.1|345|344.4|235
1584611100000|2020-03-19 09:45:00|345.5|344.9|345|344.4|345.5|344.9|345|344.4|255
1584611400000|2020-03-19 09:50:00|345.1|344.5|344.7|344.1|345.2|344.6|344.7|344.1|274
1584611700000|2020-03-19 09:55:00|344.2|343.6|344|343.4|344.2|343.6|344|343.4|468
1584612000000|2020-03-19 10:00:00|344.2|343.6|344|343.4|344.2|343.6|344|343.4|222
1584612300000|2020-03-19 10:05:00|343.7|343.1|343.2|342.6|344|343.4|343.2|342.6|469
1584612600000|2020-03-19 10:10:00|343|342.4|343.7|343.1|343.9|343.3|343|342.4|284
1584612900000|2020-03-19 10:15:00|343.8|343.2|343.8|343.2|344|343.4|343.8|343.2|79
1584613200000|2020-03-19 10:20:00|343.9|343.3|344|343.4|344|343.4|343.8|343.2|26
1584613500000|2020-03-19 10:25:00|343.8|343.2|343.8|343.2|343.8|343.2|343.8|343.2|14
1584613800000|2020-03-19 10:30:00|344|343.4|344.2|343.6|344.2|343.6|343.8|343.2|64
1584614100000|2020-03-19 10:35:00|344|343.4|344.4|343.8|344.7|344.1|344|343.4|261
1584614400000|2020-03-19 10:40:00|344.7|344.1|344.9|344.3|344.9|344.3|344.7|344.1|74
1584614700000|2020-03-19 10:45:00|344.7|344.1|344.7|344.1|344.7|344.1|344.4|343.8|29
1584615000000|2020-03-19 10:50:00|344.9|344.3|344.9|344.3|344.9|344.3|344.7|344.1|152
1584615300000|2020-03-19 10:55:00|344.7|344.1|345.2|344.6|345.2|344.6|344.7|344.1|88
1584615600000|2020-03-19 11:00:00|345|344.4|344|343.4|345|344.4|343.9|343.3|316
1584615900000|2020-03-19 11:05:00|344.2|343.6|344|343.4|344.2|343.6|344|343.4|35
1584616200000|2020-03-19 11:10:00|343.7|343.1|343|342.4|343.7|343.1|343|342.4|271
1584616500000|2020-03-19 11:15:00|342.7|342.1|342.5|341.9|343|342.4|342|341.4|743
1584616800000|2020-03-19 11:20:00|342.4|341.8|342.2|341.6|342.7|342.1|342.1|341.5|157
1584617100000|2020-03-19 11:25:00|342.3|341.7|341.7|341.1|342.5|341.9|341.5|340.9|188
1584617400000|2020-03-19 11:30:00|341.5|340.9|341|340.4|342|341.4|341|340.4|754
1584617700000|2020-03-19 11:35:00|340.8|340.2|339.8|339.2|340.8|340.2|338.6|338|2080
1584618000000|2020-03-19 11:40:00|339.7|339.1|342.5|341.9|342.9|342.3|339.6|339|1002
1584618300000|2020-03-19 11:45:00|342.3|341.7|343|342.4|343.5|342.9|342.3|341.7|375
1584618600000|2020-03-19 11:50:00|343.1|342.5|343.5|342.9|344.4|343.8|343|342.4|623
1584618900000|2020-03-19 11:55:00|343.3|342.7|342.8|342.2|343.3|342.7|342.5|341.9|49
1584619200000|2020-03-19 12:00:00|343|342.4|341.3|340.7|343.5|342.9|341.3|340.7|339
1584619500000|2020-03-19 12:05:00|341.5|340.9|341.5|340.9|341.5|340.9|340.8|340.2|317
1584619800000|2020-03-19 12:10:00|341.8|341.2|341|340.4|341.8|341.2|341|340.4|74
1584620100000|2020-03-19 12:15:00|341.3|340.7|340.5|339.9|341.5|340.9|340.5|339.9|410
1584620400000|2020-03-19 12:20:00|340.3|339.7|341.5|340.9|341.5|340.9|340.3|339.7|464
1584620700000|2020-03-19 12:25:00|341.8|341.2|341.8|341.2|341.8|341.2|341.3|340.7|258
1584621000000|2020-03-19 12:30:00|341.5|340.9|341.3|340.7|341.8|341.2|341.3|340.7|174
1584621300000|2020-03-19 12:35:00|341.5|340.9|341.7|341.1|342|341.4|341.3|340.7|643
1584621600000|2020-03-19 12:40:00|342|341.4|341.7|341.1|342.5|341.9|341.5|340.9|541
1584624600000|2020-03-19 13:30:00|342|341.4|342.7|342.1|343.5|342.9|341.2|340.6|4716
1584624900000|2020-03-19 13:35:00|343|342.4|343.7|343.1|343.7|343.1|342|341.4|4160
1584625200000|2020-03-19 13:40:00|343.9|343.3|344.7|344.1|344.7|344.1|343.5|342.9|2378
1584625500000|2020-03-19 13:45:00|344.5|343.9|344.5|343.9|345.2|344.6|344|343.4|2071
1584625800000|2020-03-19 13:50:00|344.7|344.1|343.8|343.2|344.7|344.1|343.3|342.7|2112
1584626100000|2020-03-19 13:55:00|343.6|343|342.5|341.9|343.6|343|342.3|341.7|1974
1584626400000|2020-03-19 14:00:00|342.3|341.7|342.5|341.9|342.8|342.2|341.8|341.2|2189
1584626700000|2020-03-19 14:05:00|342.8|342.2|343|342.4|343|342.4|341.8|341.2|1597
1584627000000|2020-03-19 14:10:00|343.3|342.7|343.3|342.7|343.8|343.2|342.8|342.2|1766
1584627300000|2020-03-19 14:15:00|343.5|342.9|343.8|343.2|343.8|343.2|343|342.4|1362
1584627600000|2020-03-19 14:20:00|344|343.4|344.1|343.5|344.3|343.7|343.8|343.2|1194
1584627900000|2020-03-19 14:25:00|344|343.4|344.5|343.9|345|344.4|343.8|343.2|2373
1584628200000|2020-03-19 14:30:00|344.6|344|351|350.4|352.3|351.7|344.5|343.9|5966
1584628500000|2020-03-19 14:35:00|351.3|350.7|349.8|349.2|351.3|350.7|349|348.4|3050
1584628800000|2020-03-19 14:40:00|349.9|349.3|348.5|347.9|350.3|349.7|348.3|347.7|3207
1584629100000|2020-03-19 14:45:00|348.8|348.2|349|348.4|349.3|348.7|348.5|347.9|1293
1584629400000|2020-03-19 14:50:00|349.3|348.7|350.2|349.6|350.3|349.7|348.5|347.9|2606
1584629700000|2020-03-19 14:55:00|350|349.4|350.3|349.7|350.8|350.2|349.3|348.7|2388
1584630000000|2020-03-19 15:00:00|350.5|349.9|350|349.4|350.5|349.9|350|349.4|731
1584630300000|2020-03-19 15:05:00|350.3|349.7|350|349.4|350.3|349.7|349.5|348.9|977
1584630600000|2020-03-19 15:10:00|349.8|349.2|350.3|349.7|350.5|349.9|349.8|349.2|1056
1584630900000|2020-03-19 15:15:00|350.5|349.9|350.8|350.2|351.5|350.9|350.5|349.9|1810
1584631200000|2020-03-19 15:20:00|351|350.4|351.7|351.1|351.8|351.2|350.8|350.2|2713
1584631500000|2020-03-19 15:25:00|351.8|351.2|352|351.4|352.2|351.6|351.5|350.9|685
1584631800000|2020-03-19 15:30:00|351.8|351.2|353|352.4|353.2|352.6|351.8|351.2|1704
1584632100000|2020-03-19 15:35:00|353.2|352.6|354.2|353.6|355|354.4|353|352.4|3980
1584632400000|2020-03-19 15:40:00|354|353.4|355.5|354.9|355.5|354.9|354|353.4|2987
1584632700000|2020-03-19 15:45:00|355.3|354.7|353.8|353.2|355.5|354.9|353.8|353.2|2512
1584633000000|2020-03-19 15:50:00|353.5|352.9|352.3|351.7|353.5|352.9|352|351.4|2229
1584633300000|2020-03-19 15:55:00|352|351.4|351.5|350.9|352.5|351.9|351.3|350.7|1839
1584633600000|2020-03-19 16:00:00|351.3|350.7|349.8|349.2|351.3|350.7|349.8|349.2|1815
1584633900000|2020-03-19 16:05:00|349.5|348.9|349.5|348.9|350|349.4|349.3|348.7|1236
1584634200000|2020-03-19 16:10:00|349.3|348.7|350.3|349.7|350.3|349.7|349.3|348.7|1831
1584634500000|2020-03-19 16:15:00|350|349.4|349.8|349.2|350.3|349.7|349.5|348.9|673
1584634800000|2020-03-19 16:20:00|350|349.4|349.2|348.6|350|349.4|349|348.4|584
1584635100000|2020-03-19 16:25:00|349.3|348.7|349|348.4|349.3|348.7|348.7|348.1|1156
1584635400000|2020-03-19 16:30:00|349.2|348.6|349.5|348.9|349.5|348.9|348.7|348.1|1106
1584635700000|2020-03-19 16:35:00|349.3|348.7|348.7|348.1|349.3|348.7|348|347.4|1281
1584636000000|2020-03-19 16:40:00|348.6|348|348.5|347.9|348.8|348.2|348|347.4|1010
1584636300000|2020-03-19 16:45:00|348.7|348.1|348|347.4|349|348.4|348|347.4|623
1584636600000|2020-03-19 16:50:00|348.2|347.6|348.5|347.9|348.5|347.9|348|347.4|456
1584636900000|2020-03-19 16:55:00|348.3|347.7|348|347.4|348.5|347.9|348|347.4|516
1584637200000|2020-03-19 17:00:00|347.7|347.1|346.9|346.3|347.7|347.1|345.7|345.1|1765
1584637500000|2020-03-19 17:05:00|347|346.4|346.7|346.1|347.5|346.9|346.7|346.1|1199
1584637800000|2020-03-19 17:10:00|346.5|345.9|346|345.4|347|346.4|345.7|345.1|738
1584638100000|2020-03-19 17:15:00|345.8|345.2|345.5|344.9|346|345.4|345.5|344.9|526
1584638400000|2020-03-19 17:20:00|345.3|344.7|346|345.4|346|345.4|345|344.4|1070
1584638700000|2020-03-19 17:25:00|345.8|345.2|344.8|344.2|345.9|345.3|344.3|343.7|1101
1584639000000|2020-03-19 17:30:00|344.5|343.9|345.3|344.7|345.8|345.2|344.5|343.9|404
1584639300000|2020-03-19 17:35:00|345|344.4|345.8|345.2|346.3|345.7|344.8|344.2|955
1584639600000|2020-03-19 17:40:00|346.1|345.5|345.6|345|346.3|345.7|345.6|345|804
1584639900000|2020-03-19 17:45:00|345.5|344.9|345.5|344.9|346|345.4|345|344.4|671
1584640200000|2020-03-19 17:50:00|345.6|345|346.3|345.7|346.3|345.7|345.6|345|1166
1584640500000|2020-03-19 17:55:00|346.1|345.5|345.6|345|346.3|345.7|345.6|345|1792
1584640800000|2020-03-19 18:00:00|345.8|345.2|345.5|344.9|346.1|345.5|345.3|344.7|1067
1584641100000|2020-03-19 18:05:00|345.4|344.8|344.8|344.2|345.6|345|344.8|344.2|2231
1584641400000|2020-03-19 18:10:00|345|344.4|346.3|345.7|346.8|346.2|345|344.4|4884
1584641700000|2020-03-19 18:15:00|346.5|345.9|345.8|345.2|346.5|345.9|345.7|345.1|2816
1584662400000|2020-03-20 00:00:00|347.5|346.9|348.3|347.7|348.7|348.1|347|346.4|566
1584662700000|2020-03-20 00:05:00|348.5|347.9|348|347.4|348.7|348.1|348|347.4|394
1584663000000|2020-03-20 00:10:00|347.7|347.1|348.5|347.9|349|348.4|347.5|346.9|666
1584663300000|2020-03-20 00:15:00|348.2|347.6|348.7|348.1|348.8|348.2|348.2|347.6|243
1584663600000|2020-03-20 00:20:00|348.8|348.2|349.5|348.9|349.6|349|348.7|348.1|145
1584663900000|2020-03-20 00:25:00|349.6|349|349.2|348.6|349.6|349|348.7|348.1|405
1584664200000|2020-03-20 00:30:00|349.1|348.5|349|348.4|349.2|348.6|348.7|348.1|101
1584664500000|2020-03-20 00:35:00|349.2|348.6|350.6|350|350.6|350|349.1|348.5|374
1584664800000|2020-03-20 00:40:00|350.7|350.1|351.5|350.9|351.7|351.1|350.7|350.1|650
1584665100000|2020-03-20 00:45:00|351.7|351.1|351.7|351.1|352|351.4|351.5|350.9|200
1584665400000|2020-03-20 00:50:00|352|351.4|352.2|351.6|352.4|351.8|351.9|351.3|286
1584665700000|2020-03-20 00:55:00|351.9|351.3|351.7|351.1|352|351.4|351.5|350.9|158
1584666000000|2020-03-20 01:00:00|351.5|350.9|351.7|351.1|351.7|351.1|351.5|350.9|76
1584666300000|2020-03-20 01:05:00|351.5|350.9|351.7|351.1|352|351.4|351.5|350.9|317
1584666600000|2020-03-20 01:10:00|351.9|351.3|351.7|351.1|352.2|351.6|351.5|350.9|396
1584666900000|2020-03-20 01:15:00|352|351.4|351.5|350.9|352|351.4|351.5|350.9|83
1584667200000|2020-03-20 01:20:00|351.7|351.1|351.7|351.1|351.7|351.1|351.5|350.9|94
1584667500000|2020-03-20 01:25:00|351.9|351.3|351.5|350.9|352|351.4|351.5|350.9|53
1584667800000|2020-03-20 01:30:00|351.3|350.7|351.4|350.8|351.4|350.8|351.2|350.6|81
1584668100000|2020-03-20 01:35:00|351.3|350.7|351.3|350.7|351.3|350.7|351|350.4|39
1584668400000|2020-03-20 01:40:00|351.2|350.6|351.7|351.1|351.7|351.1|351.2|350.6|191
1584668700000|2020-03-20 01:45:00|351.5|350.9|351.2|350.6|351.8|351.2|351.2|350.6|169
1584669000000|2020-03-20 01:50:00|351.4|350.8|351.7|351.1|351.7|351.1|351.4|350.8|233
1584669300000|2020-03-20 01:55:00|||||||||5
1584669600000|2020-03-20 02:00:00|351.4|350.8|351.7|351.1|351.7|351.1|351.4|350.8|81
1584669900000|2020-03-20 02:05:00|351.9|351.3|351.9|351.3|352|351.4|351.7|351.1|35
1584670200000|2020-03-20 02:10:00|352|351.4|352.2|351.6|352.2|351.6|352|351.4|19
1584670500000|2020-03-20 02:15:00|||||||||4
1584670800000|2020-03-20 02:20:00|352.4|351.8|352.4|351.8|352.4|351.8|352.2|351.6|243
1584671100000|2020-03-20 02:25:00|352.2|351.6|352.2|351.6|352.4|351.8|352.2|351.6|38
1584671400000|2020-03-20 02:30:00|352.4|351.8|352.4|351.8|352.4|351.8|352.2|351.6|25
1584671700000|2020-03-20 02:35:00|352.7|352.1|352.4|351.8|352.7|352.1|352.4|351.8|93
1584672000000|2020-03-20 02:40:00|352.7|352.1|352.4|351.8|353.2|352.6|352.4|351.8|332
1584672300000|2020-03-20 02:45:00|352.6|352|352.2|351.6|352.7|352.1|352.2|351.6|59
1584672600000|2020-03-20 02:50:00|352.4|351.8|352.4|351.8|352.4|351.8|352.3|351.7|52
1584672900000|2020-03-20 02:55:00|352.3|351.7|352.4|351.8|352.4|351.8|352.3|351.7|20
1584673200000|2020-03-20 03:00:00|352.2|351.6|351.7|351.1|352.2|351.6|351.5|350.9|85
1584673500000|2020-03-20 03:05:00|351.9|351.3|351.7|351.1|351.9|351.3|351.5|350.9|39
1584673800000|2020-03-20 03:10:00|351.9|351.3|351.9|351.3|351.9|351.3|351.8|351.2|23
1584674100000|2020-03-20 03:15:00|352|351.4|352.2|351.6|352.2|351.6|352|351.4|17
1584674400000|2020-03-20 03:20:00|352|351.4|352|351.4|352.1|351.5|352|351.4|10
1584674700000|2020-03-20 03:25:00|351.9|351.3|351.9|351.3|351.9|351.3|351.9|351.3|12
1584675000000|2020-03-20 03:30:00|352|351.4|351.7|351.1|352|351.4|351.7|351.1|72
1584675300000|2020-03-20 03:35:00|351.6|351|351.7|351.1|351.7|351.1|351.4|350.8|17
1584675600000|2020-03-20 03:40:00|351.6|351|351.7|351.1|351.7|351.1|351.5|350.9|47
1584675900000|2020-03-20 03:45:00|||||||||2
1584676200000|2020-03-20 03:50:00|352|351.4|351.7|351.1|352|351.4|351.7|351.1|81
1584676500000|2020-03-20 03:55:00|351.8|351.2|352|351.4|352|351.4|351.7|351.1|49
1584676800000|2020-03-20 04:00:00|351.7|351.1|352|351.4|352|351.4|351.7|351.1|5
1584677100000|2020-03-20 04:05:00|351.7|351.1|352.5|351.9|352.7|352.1|351.7|351.1|322
1584677400000|2020-03-20 04:10:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|12
1584677700000|2020-03-20 04:15:00|||||||||4
1584678000000|2020-03-20 04:20:00|||||||||3
1584678300000|2020-03-20 04:25:00|||||||||1
1584678600000|2020-03-20 04:30:00|352|351.4|352|351.4|352|351.4|352|351.4|17
1584678900000|2020-03-20 04:35:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|30
1584679200000|2020-03-20 04:40:00|351.5|350.9|351.5|350.9|351.7|351.1|351.5|350.9|43
1584679500000|2020-03-20 04:45:00|||||||||2
1584679800000|2020-03-20 04:50:00|351.2|350.6|351|350.4|351.2|350.6|350.7|350.1|46
1584680100000|2020-03-20 04:55:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|33
1584680400000|2020-03-20 05:00:00|350.5|349.9|351|350.4|351|350.4|350.5|349.9|24
1584680700000|2020-03-20 05:05:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|4
1584681000000|2020-03-20 05:10:00|351.1|350.5|350.7|350.1|351.1|350.5|350.7|350.1|12
1584681300000|2020-03-20 05:15:00|351|350.4|350.8|350.2|351|350.4|350.7|350.1|25
1584681600000|2020-03-20 05:20:00|351|350.4|350.8|350.2|351|350.4|350.8|350.2|9
1584681900000|2020-03-20 05:25:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|2
1584682200000|2020-03-20 05:30:00|350.6|350|350.7|350.1|350.7|350.1|350.5|349.9|10
1584682500000|2020-03-20 05:35:00|350.6|350|350.2|349.6|350.6|350|350.2|349.6|7
1584682800000|2020-03-20 05:40:00|350.3|349.7|350.2|349.6|350.5|349.9|350.2|349.6|8
1584683100000|2020-03-20 05:45:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|24
1584683400000|2020-03-20 05:50:00|||||||||3
1584683700000|2020-03-20 05:55:00|350.7|350.1|350.5|349.9|350.7|350.1|350.5|349.9|19
1584684000000|2020-03-20 06:00:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|7
1584684300000|2020-03-20 06:05:00|351|350.4|351|350.4|351|350.4|351|350.4|14
1584684600000|2020-03-20 06:10:00|||||||||4
1584684900000|2020-03-20 06:15:00|351.2|350.6|351.5|350.9|352|351.4|351.2|350.6|42
1584685200000|2020-03-20 06:20:00|||||||||5
1584685500000|2020-03-20 06:25:00|351.7|351.1|351.2|350.6|351.7|351.1|351|350.4|66
1584685800000|2020-03-20 06:30:00|351|350.4|350.7|350.1|351|350.4|350.7|350.1|29
1584686100000|2020-03-20 06:35:00|351|350.4|350.7|350.1|351|350.4|350.7|350.1|47
1584686400000|2020-03-20 06:40:00|351|350.4|351|350.4|351|350.4|351|350.4|42
1584686700000|2020-03-20 06:45:00|350.7|350.1|350.5|349.9|350.7|350.1|350.5|349.9|30
1584687000000|2020-03-20 06:50:00|350.2|349.6|350.5|349.9|350.5|349.9|350.2|349.6|37
1584687300000|2020-03-20 06:55:00|350.7|350.1|350.7|350.1|351|350.4|350.7|350.1|21
1584687600000|2020-03-20 07:00:00|351|350.4|350.7|350.1|351|350.4|350.7|350.1|66
1584687900000|2020-03-20 07:05:00|351|350.4|350.5|349.9|351|350.4|350.5|349.9|23
1584688200000|2020-03-20 07:10:00|350.7|350.1|351|350.4|351.1|350.5|350.7|350.1|72
1584688500000|2020-03-20 07:15:00|351.1|350.5|351.2|350.6|351.2|350.6|351|350.4|15
1584688800000|2020-03-20 07:20:00|||||||||1
1584689100000|2020-03-20 07:25:00|351.5|350.9|351.5|350.9|351.5|350.9|351.2|350.6|114
1584689400000|2020-03-20 07:30:00|351.2|350.6|351.5|350.9|351.5|350.9|351.2|350.6|75
1584689700000|2020-03-20 07:35:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|25
1584690000000|2020-03-20 07:40:00|351.5|350.9|351.5|350.9|351.5|350.9|351.5|350.9|45
1584690300000|2020-03-20 07:45:00|||||||||13
1584690600000|2020-03-20 07:50:00|351.2|350.6|350.7|350.1|351.2|350.6|350.5|349.9|56
1584690900000|2020-03-20 07:55:00|351|350.4|351.2|350.6|351.2|350.6|351|350.4|75
1584691200000|2020-03-20 08:00:00|351|350.4|351|350.4|351.2|350.6|351|350.4|33
1584691500000|2020-03-20 08:05:00|351.2|350.6|351.2|350.6|351.2|350.6|351|350.4|89
1584691800000|2020-03-20 08:10:00|351|350.4|351.5|350.9|351.7|351.1|351|350.4|70
1584692100000|2020-03-20 08:15:00|351.7|351.1|352|351.4|352|351.4|351.7|351.1|69
1584692400000|2020-03-20 08:20:00|351.7|351.1|352|351.4|352|351.4|351.7|351.1|18
1584692700000|2020-03-20 08:25:00|352.2|351.6|351.7|351.1|352.2|351.6|351.7|351.1|156
1584693000000|2020-03-20 08:30:00|351.5|350.9|351.5|350.9|352|351.4|351.5|350.9|107
1584693300000|2020-03-20 08:35:00|351.2|350.6|350.7|350.1|351.5|350.9|350.7|350.1|65
1584693600000|2020-03-20 08:40:00|350.6|350|350.2|349.6|350.7|350.1|350.2|349.6|272
1584693900000|2020-03-20 08:45:00|350.3|349.7|350.8|350.2|351|350.4|350.3|349.7|166
1584694200000|2020-03-20 08:50:00|350.7|350.1|351.3|350.7|351.5|350.9|350.5|349.9|92
1584694500000|2020-03-20 08:55:00|351|350.4|351.8|351.2|351.9|351.3|351|350.4|324
1584694800000|2020-03-20 09:00:00|352|351.4|351.5|350.9|352|351.4|351.3|350.7|105
1584695100000|2020-03-20 09:05:00|351.3|350.7|351.6|351|351.8|351.2|351.3|350.7|66
1584695400000|2020-03-20 09:10:00|351.7|351.1|352|351.4|352.3|351.7|351.6|351|119
1584695700000|2020-03-20 09:15:00|351.8|351.2|351.8|351.2|352|351.4|351.7|351.1|31
1584696000000|2020-03-20 09:20:00|351.9|351.3|351|350.4|352|351.4|351|350.4|52
1584696300000|2020-03-20 09:25:00|351.1|350.5|351.2|350.6|351.3|350.7|351|350.4|26
1584696600000|2020-03-20 09:30:00|351.3|350.7|351.5|350.9|351.5|350.9|351.2|350.6|33
1584696900000|2020-03-20 09:35:00|351.3|350.7|350.8|350.2|351.3|350.7|350.5|349.9|88
1584697200000|2020-03-20 09:40:00|350.5|349.9|350.5|349.9|350.8|350.2|350.5|349.9|57
1584697500000|2020-03-20 09:45:00|350.6|350|350.8|350.2|351.1|350.5|350.5|349.9|79
1584697800000|2020-03-20 09:50:00|350.9|350.3|351.5|350.9|351.5|350.9|350.9|350.3|42
1584698100000|2020-03-20 09:55:00|351.3|350.7|351.5|350.9|351.5|350.9|351.2|350.6|74
1584698400000|2020-03-20 10:00:00|351.7|351.1|351.8|351.2|351.9|351.3|351.7|351.1|9
1584698700000|2020-03-20 10:05:00|351.7|351.1|352|351.4|352|351.4|351.7|351.1|105
1584699000000|2020-03-20 10:10:00|351.8|351.2|352|351.4|352|351.4|351.8|351.2|44
1584699300000|2020-03-20 10:15:00|351.8|351.2|351.5|350.9|351.8|351.2|351.3|350.7|57
1584699600000|2020-03-20 10:20:00|351.3|350.7|351.5|350.9|351.5|350.9|351.3|350.7|25
1584699900000|2020-03-20 10:25:00|351.6|351|351.8|351.2|351.8|351.2|351.6|351|12
1584700200000|2020-03-20 10:30:00|351.6|351|351|350.4|351.6|351|351|350.4|59
1584700500000|2020-03-20 10:35:00|351.3|350.7|351|350.4|351.3|350.7|350.8|350.2|48
1584700800000|2020-03-20 10:40:00|351.1|350.5|351.3|350.7|351.5|350.9|351|350.4|86
1584701100000|2020-03-20 10:45:00|351|350.4|350.8|350.2|351|350.4|350.7|350.1|528
1584701400000|2020-03-20 10:50:00|351|350.4|351|350.4|351|350.4|350.7|350.1|82
1584701700000|2020-03-20 10:55:00|350.8|350.2|350.5|349.9|351|350.4|350.5|349.9|214
1584702000000|2020-03-20 11:00:00|350.3|349.7|350.8|350.2|350.9|350.3|350.3|349.7|66
1584702300000|2020-03-20 11:05:00|350.9|350.3|351.5|350.9|351.5|350.9|350.7|350.1|221
1584702600000|2020-03-20 11:10:00|351.4|350.8|351.5|350.9|351.7|351.1|351.3|350.7|60
1584702900000|2020-03-20 11:15:00|351.2|350.6|352|351.4|352|351.4|351.2|350.6|91
1584703200000|2020-03-20 11:20:00|352.2|351.6|352|351.4|352.2|351.6|352|351.4|63
1584703500000|2020-03-20 11:25:00|352.1|351.5|351.5|350.9|352.4|351.8|351.5|350.9|127
1584703800000|2020-03-20 11:30:00|351.2|350.6|351.2|350.6|351.3|350.7|351|350.4|31
1584704100000|2020-03-20 11:35:00|351.1|350.5|351.5|350.9|351.5|350.9|351|350.4|145
1584704400000|2020-03-20 11:40:00|351.6|351|350.5|349.9|351.7|351.1|350.5|349.9|159
1584704700000|2020-03-20 11:45:00|350.8|350.2|350.3|349.7|350.8|350.2|350.3|349.7|302
1584705000000|2020-03-20 11:50:00|350|349.4|350.3|349.7|350.5|349.9|349.3|348.7|497
1584705300000|2020-03-20 11:55:00|350.2|349.6|351|350.4|351.7|351.1|350.2|349.6|381
1584705600000|2020-03-20 12:00:00|351.2|350.6|352|351.4|352|351.4|351.2|350.6|222
1584705900000|2020-03-20 12:05:00|352.3|351.7|352.9|352.3|353.3|352.7|352.3|351.7|465
1584706200000|2020-03-20 12:10:00|353|352.4|353.7|353.1|353.7|353.1|352.6|352|474
1584706500000|2020-03-20 12:15:00|353.5|352.9|353.7|353.1|354.2|353.6|352.9|352.3|274
1584706800000|2020-03-20 12:20:00|353.4|352.8|353.7|353.1|354.4|353.8|353.4|352.8|258
1584707100000|2020-03-20 12:25:00|353.5|352.9|353.9|353.3|353.9|353.3|353|352.4|726
1584707400000|2020-03-20 12:30:00|353.7|353.1|354.7|354.1|355.2|354.6|353.4|352.8|1042
1584707700000|2020-03-20 12:35:00|354.9|354.3|355.4|354.8|356.2|355.6|354.4|353.8|1008
1584708000000|2020-03-20 12:40:00|355.2|354.6|354.4|353.8|355.4|354.8|354.4|353.8|854
1584711000000|2020-03-20 13:30:00|354.9|354.3|349.2|348.6|357.4|356.8|349|348.4|7574
1584711300000|2020-03-20 13:35:00|349.5|348.9|346.8|346.2|350.2|349.6|346.5|345.9|6415
1584711600000|2020-03-20 13:40:00|346.7|346.1|345.9|345.3|347.9|347.3|345.6|345|4693
1584711900000|2020-03-20 13:45:00|345.7|345.1|345.4|344.8|346.6|346|345.4|344.8|2449
1584712200000|2020-03-20 13:50:00|345.2|344.6|347.1|346.5|347.1|346.5|343.8|343.2|4423
1584712500000|2020-03-20 13:55:00|347.4|346.8|347.1|346.5|347.9|347.3|346.9|346.3|1841
1584712800000|2020-03-20 14:00:00|347.4|346.8|349.1|348.5|349.1|348.5|347.4|346.8|1658
1584713100000|2020-03-20 14:05:00|349.4|348.8|348.1|347.5|350.4|349.8|347.9|347.3|4012
1584713400000|2020-03-20 14:10:00|347.9|347.3|348.1|347.5|348.1|347.5|347.4|346.8|856
1584713700000|2020-03-20 14:15:00|347.9|347.3|347.6|347|348.4|347.8|347.4|346.8|1189
1584714000000|2020-03-20 14:20:00|347.9|347.3|347.6|347|348.1|347.5|347.6|347|932
1584714300000|2020-03-20 14:25:00|347.9|347.3|348.9|348.3|348.9|348.3|347.6|347|945
1584714600000|2020-03-20 14:30:00|349.1|348.5|349.4|348.8|349.9|349.3|349.1|348.5|1300
1584714900000|2020-03-20 14:35:00|349.1|348.5|348.9|348.3|349.4|348.8|348.6|348|635
1584715200000|2020-03-20 14:40:00|349.1|348.5|348.9|348.3|349.4|348.8|348.9|348.3|683
1584715500000|2020-03-20 14:45:00|349.1|348.5|348.9|348.3|349.1|348.5|348.4|347.8|490
1584715800000|2020-03-20 14:50:00|348.6|348|349.4|348.8|349.6|349|348.4|347.8|1676
1584716100000|2020-03-20 14:55:00|349.1|348.5|348.6|348|349.4|348.8|348.6|348|1110
1584716400000|2020-03-20 15:00:00|348.9|348.3|348.6|348|348.9|348.3|348.6|348|456
1584716700000|2020-03-20 15:05:00|348.4|347.8|348.6|348|348.6|348|347.9|347.3|741
1584717000000|2020-03-20 15:10:00|348.4|347.8|348.6|348|349.4|348.8|348.1|347.5|1424
1584717300000|2020-03-20 15:15:00|348.4|347.8|347.9|347.3|348.6|348|347.9|347.3|647
1584717600000|2020-03-20 15:20:00|348.1|347.5|347.1|346.5|348.4|347.8|347.1|346.5|674
1584717900000|2020-03-20 15:25:00|347.2|346.6|346.9|346.3|347.4|346.8|346.4|345.8|1218
1584718200000|2020-03-20 15:30:00|346.7|346.1|346.4|345.8|346.9|346.3|346.4|345.8|728
1584718500000|2020-03-20 15:35:00|346.2|345.6|346.4|345.8|346.6|346|346.1|345.5|642
1584718800000|2020-03-20 15:40:00|346.1|345.5|346.4|345.8|346.6|346|346.1|345.5|623
1584719100000|2020-03-20 15:45:00|346.2|345.6|346.4|345.8|346.7|346.1|346.1|345.5|624
1584719400000|2020-03-20 15:50:00|346.6|346|346.2|345.6|346.6|346|346.1|345.5|497
1584719700000|2020-03-20 15:55:00|346.1|345.5|345.2|344.6|346.2|345.6|344.9|344.3|2417
1584720000000|2020-03-20 16:00:00|345.1|344.5|344.6|344|345.4|344.8|344.6|344|797
1584720300000|2020-03-20 16:05:00|344.7|344.1|344.9|344.3|344.9|344.3|344.6|344|1087
1584720600000|2020-03-20 16:10:00|344.7|344.1|344.6|344|344.9|344.3|344.2|343.6|1239
1584720900000|2020-03-20 16:15:00|344.7|344.1|344.6|344|344.9|344.3|344.6|344|584
1584721200000|2020-03-20 16:20:00|344.7|344.1|343.9|343.3|344.9|344.3|343.7|343.1|2392
1584721500000|2020-03-20 16:25:00|343.7|343.1|343.7|343.1|344|343.4|343.7|343.1|873
1584721800000|2020-03-20 16:30:00|343.9|343.3|344.4|343.8|344.9|344.3|343.9|343.3|2259
1584722100000|2020-03-20 16:35:00|344.5|343.9|344.2|343.6|344.7|344.1|343.9|343.3|960
1584722400000|2020-03-20 16:40:00|344.4|343.8|344.4|343.8|344.5|343.9|344.2|343.6|424
1584722700000|2020-03-20 16:45:00|344.2|343.6|344.4|343.8|344.5|343.9|344.2|343.6|594
1584723000000|2020-03-20 16:50:00|344.2|343.6|344.9|344.3|344.9|344.3|344.2|343.6|739
1584723300000|2020-03-20 16:55:00|345|344.4|343.9|343.3|345|344.4|343.4|342.8|1598
1584723600000|2020-03-20 17:00:00|344|343.4|344|343.4|344.2|343.6|343.7|343.1|2033
1584723900000|2020-03-20 17:05:00|343.7|343.1|344|343.4|344.2|343.6|343.7|343.1|671
1584724200000|2020-03-20 17:10:00|344.2|343.6|344.2|343.6|344.9|344.3|344|343.4|2432
1584724500000|2020-03-20 17:15:00|344.5|343.9|345|344.4|345.2|344.6|344.5|343.9|709
1584724800000|2020-03-20 17:20:00|345.1|344.5|345.5|344.9|345.7|345.1|345|344.4|1248
1584725100000|2020-03-20 17:25:00|345.7|345.1|345.5|344.9|346.2|345.6|345.4|344.8|1567
1584725400000|2020-03-20 17:30:00|345.4|344.8|345.5|344.9|345.7|345.1|345.2|344.6|542
1584725700000|2020-03-20 17:35:00|345.4|344.8|345.9|345.3|345.9|345.3|345.2|344.6|337
1584726000000|2020-03-20 17:40:00|345.7|345.1|345.7|345.1|345.9|345.3|345.5|344.9|638
1584726300000|2020-03-20 17:45:00|345.9|345.3|347|346.4|347|346.4|345.9|345.3|1277
1584726600000|2020-03-20 17:50:00|347.2|346.6|347|346.4|347.5|346.9|346.9|346.3|1721
1584726900000|2020-03-20 17:55:00|347.2|346.6|347|346.4|347.2|346.6|346.5|345.9|1403
1584727200000|2020-03-20 18:00:00|347.1|346.5|347.2|346.6|347.4|346.8|346.7|346.1|1392
1584727500000|2020-03-20 18:05:00|347|346.4|346|345.4|347|346.4|346|345.4|2014
1584727800000|2020-03-20 18:10:00|346.2|345.6|344.4|343.8|346.7|346.1|344.4|343.8|5101
1584728100000|2020-03-20 18:15:00|344.5|343.9|343.7|343.1|344.6|344|343.7|343.1|3205
1584921600000|2020-03-23 00:00:00|341.7|341.1|341.9|341.3|342.1|341.5|339.7|339.1|1906
1584921900000|2020-03-23 00:05:00|341.5|340.9|343.1|342.5|343.1|342.5|340.6|340|1158
1584922200000|2020-03-23 00:10:00|343.4|342.8|344.4|343.8|344.4|343.8|342.6|342|677
1584922500000|2020-03-23 00:15:00|344.5|343.9|343.4|342.8|344.9|344.3|343.4|342.8|750
1584922800000|2020-03-23 00:20:00|343.1|342.5|344.1|343.5|344.2|343.6|343.1|342.5|157
1584923100000|2020-03-23 00:25:00|344.2|343.6|343.4|342.8|344.2|343.6|342.7|342.1|313
1584923400000|2020-03-23 00:30:00|343.2|342.6|341.9|341.3|343.4|342.8|341.9|341.3|292
1584923700000|2020-03-23 00:35:00|342.2|341.6|342.7|342.1|342.9|342.3|342.2|341.6|88
1584924000000|2020-03-23 00:40:00|342.9|342.3|342.7|342.1|343.2|342.6|341.9|341.3|152
1584924300000|2020-03-23 00:45:00|342.4|341.8|342.2|341.6|342.4|341.8|342.2|341.6|59
1584924600000|2020-03-23 00:50:00|341.9|341.3|341.9|341.3|342.2|341.6|341.9|341.3|30
1584924900000|2020-03-23 00:55:00|342.2|341.6|341.9|341.3|342.2|341.6|341.9|341.3|20
1584925200000|2020-03-23 01:00:00|342.2|341.6|341.7|341.1|342.2|341.6|341.7|341.1|55
1584925500000|2020-03-23 01:05:00|341.9|341.3|341.7|341.1|341.9|341.3|341.4|340.8|112
1584925800000|2020-03-23 01:10:00|341.9|341.3|341.9|341.3|341.9|341.3|341.7|341.1|36
1584926100000|2020-03-23 01:15:00|341.7|341.1|341.7|341.1|341.7|341.1|341.4|340.8|85
1584926400000|2020-03-23 01:20:00|341.8|341.2|341.9|341.3|341.9|341.3|341.7|341.1|39
1584926700000|2020-03-23 01:25:00|341.7|341.1|341.7|341.1|341.7|341.1|341.4|340.8|23
1584927000000|2020-03-23 01:30:00|341.9|341.3|341.9|341.3|341.9|341.3|341.7|341.1|38
1584927300000|2020-03-23 01:35:00|341.8|341.2|341.9|341.3|341.9|341.3|341.7|341.1|57
1584927600000|2020-03-23 01:40:00|341.7|341.1|341.9|341.3|341.9|341.3|341.7|341.1|213
1584927900000|2020-03-23 01:45:00|341.7|341.1|341.9|341.3|341.9|341.3|341.7|341.1|25
1584928200000|2020-03-23 01:50:00|342.2|341.6|341.9|341.3|342.2|341.6|341.9|341.3|28
1584928500000|2020-03-23 01:55:00|||||||||4
1584928800000|2020-03-23 02:00:00|341.7|341.1|341.7|341.1|341.7|341.1|341.7|341.1|42
1584929100000|2020-03-23 02:05:00|341.5|340.9|342.7|342.1|342.7|342.1|341.4|340.8|54
1584929400000|2020-03-23 02:10:00|342.4|341.8|342.3|341.7|342.4|341.8|342.2|341.6|45
1584929700000|2020-03-23 02:15:00|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|2
1584930000000|2020-03-23 02:20:00|342.3|341.7|341.9|341.3|342.3|341.7|341.9|341.3|26
1584930300000|2020-03-23 02:25:00|342.2|341.6|342.2|341.6|342.4|341.8|342.2|341.6|38
1584930600000|2020-03-23 02:30:00|342.1|341.5|341.9|341.3|342.1|341.5|341.9|341.3|11
1584930900000|2020-03-23 02:35:00|342.2|341.6|342.4|341.8|342.4|341.8|341.9|341.3|30
1584931200000|2020-03-23 02:40:00|342.7|342.1|342.4|341.8|342.7|342.1|342.4|341.8|29
1584931500000|2020-03-23 02:45:00|342.5|341.9|343|342.4|343.2|342.6|342.5|341.9|216
1584931800000|2020-03-23 02:50:00|343.1|342.5|342.9|342.3|343.4|342.8|342.9|342.3|64
1584932100000|2020-03-23 02:55:00|343.1|342.5|343.4|342.8|343.4|342.8|343.1|342.5|43
1584932400000|2020-03-23 03:00:00|343.5|342.9|343.4|342.8|343.7|343.1|343.4|342.8|52
1584932700000|2020-03-23 03:05:00|343.5|342.9|343.4|342.8|343.7|343.1|343.4|342.8|50
1584933000000|2020-03-23 03:10:00|343.2|342.6|343.3|342.7|343.4|342.8|343.2|342.6|14
1584933300000|2020-03-23 03:15:00|343.2|342.6|343.2|342.6|343.4|342.8|343.1|342.5|47
1584933600000|2020-03-23 03:20:00|343.3|342.7|343.7|343.1|343.7|343.1|343.3|342.7|12
1584933900000|2020-03-23 03:25:00|343.9|343.3|343.9|343.3|343.9|343.3|343.7|343.1|17
1584934200000|2020-03-23 03:30:00|343.7|343.1|343.4|342.8|343.9|343.3|343.3|342.7|54
1584934500000|2020-03-23 03:35:00|||||||||1
1584934800000|2020-03-23 03:40:00|343.3|342.7|343.3|342.7|343.4|342.8|343.1|342.5|23
1584935400000|2020-03-23 03:50:00|343.4|342.8|343.2|342.6|343.4|342.8|343.2|342.6|33
1584935700000|2020-03-23 03:55:00|343.4|342.8|343.4|342.8|343.4|342.8|343.4|342.8|4
1584936000000|2020-03-23 04:00:00|343.2|342.6|343.2|342.6|343.4|342.8|343.2|342.6|9
1584936300000|2020-03-23 04:05:00|||||||||1
1584936600000|2020-03-23 04:10:00|343|342.4|343.4|342.8|343.4|342.8|343|342.4|76
1584936900000|2020-03-23 04:15:00|343.2|342.6|343.2|342.6|343.2|342.6|343.2|342.6|10
1584937200000|2020-03-23 04:20:00|343.4|342.8|343.4|342.8|343.4|342.8|343.4|342.8|3
1584937500000|2020-03-23 04:25:00|343.3|342.7|342.9|342.3|343.3|342.7|342.9|342.3|42
1584937800000|2020-03-23 04:30:00|343|342.4|343.4|342.8|343.4|342.8|343|342.4|10
1584938100000|2020-03-23 04:35:00|343.3|342.7|343.4|342.8|343.4|342.8|343.3|342.7|10
1584938400000|2020-03-23 04:40:00|343.5|342.9|343.5|342.9|343.5|342.9|343.5|342.9|0
1584938700000|2020-03-23 04:45:00|343.4|342.8|343.4|342.8|343.5|342.9|343.4|342.8|29
1584939000000|2020-03-23 04:50:00|||||||||1
1584939300000|2020-03-23 04:55:00|||||||||1
1584939600000|2020-03-23 05:00:00|||||||||7
1584939900000|2020-03-23 05:05:00|343.5|342.9|343.4|342.8|343.5|342.9|343.4|342.8|0
1584940500000|2020-03-23 05:15:00|||||||||1
1584940800000|2020-03-23 05:20:00|343.2|342.6|343.2|342.6|343.2|342.6|343.1|342.5|13
1584941100000|2020-03-23 05:25:00|343.3|342.7|343.4|342.8|343.4|342.8|343.3|342.7|10
1584941400000|2020-03-23 05:30:00|343.5|342.9|343.2|342.6|343.5|342.9|343.2|342.6|9
1584941700000|2020-03-23 05:35:00|343.3|342.7|343.4|342.8|343.4|342.8|343.3|342.7|74
1584942000000|2020-03-23 05:40:00|343.7|343.1|343.7|343.1|343.7|343.1|343.4|342.8|42
1584942300000|2020-03-23 05:45:00|343.8|343.2|343.9|343.3|343.9|343.3|343.8|343.2|5
1584942600000|2020-03-23 05:50:00|343.8|343.2|343.9|343.3|343.9|343.3|343.8|343.2|35
1584942900000|2020-03-23 05:55:00|343.7|343.1|343.9|343.3|343.9|343.3|343.7|343.1|52
1584943200000|2020-03-23 06:00:00|343.7|343.1|343.7|343.1|343.9|343.3|343.7|343.1|13
1584943500000|2020-03-23 06:05:00|343.8|343.2|343.9|343.3|343.9|343.3|343.7|343.1|30
1584943800000|2020-03-23 06:10:00|343.7|343.1|343.9|343.3|343.9|343.3|343.7|343.1|6
1584944100000|2020-03-23 06:15:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|22
1584944400000|2020-03-23 06:20:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|14
1584944700000|2020-03-23 06:25:00|343.4|342.8|343.4|342.8|343.4|342.8|343.4|342.8|16
1584945000000|2020-03-23 06:30:00|343.2|342.6|343.2|342.6|343.2|342.6|343.2|342.6|14
1584945300000|2020-03-23 06:35:00|||||||||2
1584945600000|2020-03-23 06:40:00|342.9|342.3|343.2|342.6|343.2|342.6|342.9|342.3|21
1584945900000|2020-03-23 06:45:00|342.9|342.3|342.9|342.3|342.9|342.3|342.9|342.3|24
1584946200000|2020-03-23 06:50:00|343.2|342.6|342.5|341.9|343.2|342.6|342.5|341.9|88
1584946500000|2020-03-23 06:55:00|342.7|342.1|342.7|342.1|342.7|342.1|342.4|341.8|91
1584946800000|2020-03-23 07:00:00|342.9|342.3|343.2|342.6|343.2|342.6|342.9|342.3|66
1584947100000|2020-03-23 07:05:00|343|342.4|342.9|342.3|343|342.4|342.9|342.3|15
1584947400000|2020-03-23 07:10:00|||||||||11
1584947700000|2020-03-23 07:15:00|342.7|342.1|342.7|342.1|342.7|342.1|342.4|341.8|22
1584948000000|2020-03-23 07:20:00|342.6|342|342.7|342.1|342.7|342.1|342.2|341.6|40
1584948300000|2020-03-23 07:25:00|342.4|341.8|342.4|341.8|342.4|341.8|342.2|341.6|94
1584948600000|2020-03-23 07:30:00|342.2|341.6|342.4|341.8|342.7|342.1|342.2|341.6|38
1584948900000|2020-03-23 07:35:00|342.3|341.7|342.5|341.9|342.5|341.9|342.2|341.6|15
1584949200000|2020-03-23 07:40:00|342.7|342.1|342.7|342.1|342.9|342.3|342.7|342.1|18
1584949500000|2020-03-23 07:45:00|342.8|342.2|343|342.4|343|342.4|342.7|342.1|34
1584949800000|2020-03-23 07:50:00|343.2|342.6|343.2|342.6|343.4|342.8|342.9|342.3|77
1584950100000|2020-03-23 07:55:00|343.7|343.1|343.3|342.7|343.7|343.1|343.2|342.6|62
1584950400000|2020-03-23 08:00:00|343.4|342.8|343.2|342.6|343.5|342.9|343.2|342.6|20
1584950700000|2020-03-23 08:05:00|343.3|342.7|343.3|342.7|343.4|342.8|343.3|342.7|24
1584951000000|2020-03-23 08:10:00|343.2|342.6|343.2|342.6|343.4|342.8|343.2|342.6|44
1584951300000|2020-03-23 08:15:00|343.4|342.8|343.7|343.1|343.7|343.1|343.4|342.8|76
1584951600000|2020-03-23 08:20:00|343.6|343|343.1|342.5|343.6|343|342.7|342.1|120
1584951900000|2020-03-23 08:25:00|343|342.4|343.2|342.6|343.4|342.8|342.9|342.3|63
1584952200000|2020-03-23 08:30:00|343.3|342.7|343.2|342.6|343.4|342.8|343.2|342.6|68
1584952500000|2020-03-23 08:35:00|343.3|342.7|343.6|343|343.6|343|343.3|342.7|142
1584952800000|2020-03-23 08:40:00|||||||||76
1584953100000|2020-03-23 08:45:00|343.9|343.3|344.1|343.5|344.4|343.8|343.6|343|214
1584953400000|2020-03-23 08:50:00|344|343.4|343.9|343.3|344|343.4|343.6|343|101
1584953700000|2020-03-23 08:55:00|344.1|343.5|344.1|343.5|344.1|343.5|343.9|343.3|51
1584954000000|2020-03-23 09:00:00|343.9|343.3|344.4|343.8|344.4|343.8|343.9|343.3|14423
1584954300000|2020-03-23 09:05:00|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|74
1584954600000|2020-03-23 09:10:00|344.4|343.8|344|343.4|344.4|343.8|344|343.4|49
1584954900000|2020-03-23 09:15:00|344.1|343.5|344.4|343.8|344.6|344|344.1|343.5|220
1584955200000|2020-03-23 09:20:00|344.6|344|344.6|344|344.9|344.3|344.6|344|363
1584955500000|2020-03-23 09:25:00|||||||||37
1584955800000|2020-03-23 09:30:00|344.9|344.3|344.9|344.3|344.9|344.3|344.9|344.3|53
1584956100000|2020-03-23 09:35:00|344.6|344|344.6|344|344.6|344|344.6|344|41
1584956400000|2020-03-23 09:40:00|344.9|344.3|344.4|343.8|344.9|344.3|344.1|343.5|200
1584956700000|2020-03-23 09:45:00|344.6|344|344.6|344|344.6|344|344.4|343.8|75
1584957000000|2020-03-23 09:50:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|33
1584957300000|2020-03-23 09:55:00|344.6|344|344.9|344.3|345.1|344.5|344.6|344|197
1584957600000|2020-03-23 10:00:00|344.8|344.2|344.9|344.3|344.9|344.3|344.6|344|49
1584957900000|2020-03-23 10:05:00|344.6|344|344.9|344.3|344.9|344.3|344.6|344|26
1584958200000|2020-03-23 10:10:00|345.1|344.5|345.1|344.5|345.1|344.5|344.9|344.3|82
1584958500000|2020-03-23 10:15:00|345|344.4|345.4|344.8|345.4|344.8|344.9|344.3|168
1584958800000|2020-03-23 10:20:00|345.1|344.5|345.6|345|345.6|345|345.1|344.5|143
1584959100000|2020-03-23 10:25:00|345.5|344.9|345.4|344.8|345.6|345|345.4|344.8|69
1584959400000|2020-03-23 10:30:00|345.1|344.5|344.9|344.3|345.4|344.8|344.9|344.3|126
1584959700000|2020-03-23 10:35:00|344.6|344|344.6|344|344.6|344|344.6|344|36
1584960000000|2020-03-23 10:40:00|344.4|343.8|345.5|344.9|345.6|345|344.1|343.5|211
1584960300000|2020-03-23 10:45:00|345.4|344.8|345.2|344.6|345.4|344.8|345.2|344.6|53
1584960600000|2020-03-23 10:50:00|345.4|344.8|345|344.4|345.9|345.3|344.9|344.3|228
1584960900000|2020-03-23 10:55:00|344.9|344.3|344.9|344.3|345.3|344.7|344.9|344.3|63
1584961200000|2020-03-23 11:00:00|345|344.4|344.9|344.3|345.2|344.6|344.9|344.3|18
1584961500000|2020-03-23 11:05:00|344.7|344.1|344.7|344.1|344.9|344.3|344.7|344.1|63
1584961800000|2020-03-23 11:10:00|344.9|344.3|344.4|343.8|344.9|344.3|344.4|343.8|81
1584962100000|2020-03-23 11:15:00|344.7|344.1|344.7|344.1|344.7|344.1|344.4|343.8|103
1584962400000|2020-03-23 11:20:00|344.4|343.8|344.2|343.6|344.4|343.8|344.2|343.6|44
1584962700000|2020-03-23 11:25:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|148
1584963000000|2020-03-23 11:30:00|343.9|343.3|343.9|343.3|343.9|343.3|343.7|343.1|49
1584963300000|2020-03-23 11:35:00|344|343.4|343.9|343.3|344|343.4|343.9|343.3|15
1584963600000|2020-03-23 11:40:00|343.7|343.1|344.2|343.6|344.7|344.1|343.7|343.1|138
1584963900000|2020-03-23 11:45:00|344.3|343.7|344.2|343.6|344.4|343.8|343.9|343.3|114
1584964200000|2020-03-23 11:50:00|344.4|343.8|344.4|343.8|344.9|344.3|344.4|343.8|117
1584964500000|2020-03-23 11:55:00|344.6|344|344.4|343.8|344.7|344.1|344.4|343.8|30
1584964800000|2020-03-23 12:00:00|344.7|344.1|344.8|344.2|344.9|344.3|344.2|343.6|129
1584965100000|2020-03-23 12:05:00|344.9|344.3|345.4|344.8|345.4|344.8|344.7|344.1|166
1584965400000|2020-03-23 12:10:00|345.2|344.6|344.7|344.1|345.9|345.3|344.6|344|419
1584965700000|2020-03-23 12:15:00|344.9|344.3|345.6|345|345.9|345.3|344.9|344.3|125
1584966000000|2020-03-23 12:20:00|345.7|345.1|345.9|345.3|346.2|345.6|345.7|345.1|479
1584966300000|2020-03-23 12:25:00|345.7|345.1|345.7|345.1|345.9|345.3|345.4|344.8|118
1584966600000|2020-03-23 12:30:00|345.6|345|345.3|344.7|345.6|345|345.1|344.5|71
1584966900000|2020-03-23 12:35:00|345.4|344.8|345.7|345.1|345.7|345.1|344.9|344.3|157
1584967200000|2020-03-23 12:40:00|345.4|344.8|345.6|345|345.9|345.3|345.2|344.6|236
1584970200000|2020-03-23 13:30:00|346.2|345.6|343.4|342.8|346.7|346.1|343.2|342.6|2929
1584970500000|2020-03-23 13:35:00|343.2|342.6|343.2|342.6|344.6|344|342.9|342.3|1357
1584970800000|2020-03-23 13:40:00|343.4|342.8|343.5|342.9|343.7|343.1|342.7|342.1|1325
1584971100000|2020-03-23 13:45:00|343.6|343|344.7|344.1|344.7|344.1|343.6|343|1504
1584971400000|2020-03-23 13:50:00|344.4|343.8|344.4|343.8|344.7|344.1|343.7|343.1|1182
1584971700000|2020-03-23 13:55:00|344.2|343.6|343.8|343.2|345.1|344.5|343.2|342.6|1675
1584972000000|2020-03-23 14:00:00|343.7|343.1|343.2|342.6|343.9|343.3|342.9|342.3|473
1584972300000|2020-03-23 14:05:00|343.4|342.8|343.6|343|343.9|343.3|343.4|342.8|805
1584972600000|2020-03-23 14:10:00|343.4|342.8|344.9|344.3|345.1|344.5|343.4|342.8|1392
1584972900000|2020-03-23 14:15:00|345.1|344.5|344.6|344|345.1|344.5|344.4|343.8|917
1584973200000|2020-03-23 14:20:00|344.7|344.1|344.2|343.6|344.9|344.3|344.2|343.6|655
1584973500000|2020-03-23 14:25:00|343.9|343.3|343.7|343.1|344.1|343.5|343.5|342.9|671
1584973800000|2020-03-23 14:30:00|343.5|342.9|342.7|342.1|343.5|342.9|342.4|341.8|835
1584974100000|2020-03-23 14:35:00|342.9|342.3|342.7|342.1|343|342.4|342.4|341.8|1702
1584974400000|2020-03-23 14:40:00|342.4|341.8|342.9|342.3|342.9|342.3|342.4|341.8|467
1584974700000|2020-03-23 14:45:00|343|342.4|342.9|342.3|343.2|342.6|342.9|342.3|212
1584975000000|2020-03-23 14:50:00|343.2|342.6|343.7|343.1|343.7|343.1|343.2|342.6|558
1584975300000|2020-03-23 14:55:00|343.8|343.2|344.9|344.3|345.1|344.5|343.7|343.1|1052
1584975600000|2020-03-23 15:00:00|344.7|344.1|344.9|344.3|344.9|344.3|344.6|344|500
1584975900000|2020-03-23 15:05:00|344.7|344.1|343.9|343.3|344.9|344.3|343.9|343.3|706
1584976200000|2020-03-23 15:10:00|344.1|343.5|344.4|343.8|344.6|344|343.9|343.3|804
1584976500000|2020-03-23 15:15:00|344.6|344|343.9|343.3|344.6|344|343.9|343.3|417
1584976800000|2020-03-23 15:20:00|343.7|343.1|343.7|343.1|343.9|343.3|343.6|343|737
1584977100000|2020-03-23 15:25:00|343.6|343|343.9|343.3|343.9|343.3|343.4|342.8|450
1584977400000|2020-03-23 15:30:00|344.1|343.5|344.6|344|344.9|344.3|343.9|343.3|655
1584977700000|2020-03-23 15:35:00|344.4|343.8|344.6|344|344.9|344.3|344.4|343.8|229
1584978000000|2020-03-23 15:40:00|344.7|344.1|344.4|343.8|344.9|344.3|344.4|343.8|587
1584978300000|2020-03-23 15:45:00|344.5|343.9|344.7|344.1|344.9|344.3|344.4|343.8|528
1584978600000|2020-03-23 15:50:00|344.6|344|344.9|344.3|344.9|344.3|344.6|344|359
1584978900000|2020-03-23 15:55:00|344.7|344.1|343.7|343.1|344.7|344.1|343.5|342.9|1292
1584979200000|2020-03-23 16:00:00|343.8|343.2|343.7|343.1|344|343.4|343.7|343.1|795
1584979500000|2020-03-23 16:05:00|343.9|343.3|343.6|343|344|343.4|343.5|342.9|810
1584979800000|2020-03-23 16:10:00|343.5|342.9|343.7|343.1|343.9|343.3|343.4|342.8|568
1584980100000|2020-03-23 16:15:00|343.9|343.3|344.4|343.8|344.4|343.8|343.7|343.1|927
1584980400000|2020-03-23 16:20:00|344.2|343.6|343.5|342.9|344.4|343.8|343.4|342.8|1197
1584980700000|2020-03-23 16:25:00|343.4|342.8|343.5|342.9|343.7|343.1|343.2|342.6|869
1584981000000|2020-03-23 16:30:00|343.4|342.8|342.9|342.3|343.4|342.8|342.9|342.3|415
1584981300000|2020-03-23 16:35:00|343|342.4|343|342.4|343|342.4|342.7|342.1|581
1584981600000|2020-03-23 16:40:00|343.2|342.6|343.1|342.5|343.2|342.6|342.9|342.3|664
1584981900000|2020-03-23 16:45:00|343|342.4|344|343.4|344|343.4|343|342.4|404
1584982200000|2020-03-23 16:50:00|344.2|343.6|344|343.4|344.2|343.6|343.5|342.9|412
1584982500000|2020-03-23 16:55:00|343.9|343.3|343.5|342.9|343.9|343.3|343.5|342.9|837
1584982800000|2020-03-23 17:00:00|343.6|343|343.5|342.9|343.7|343.1|343.2|342.6|565
1584983100000|2020-03-23 17:05:00|343.7|343.1|344|343.4|344.2|343.6|343.5|342.9|681
1584983400000|2020-03-23 17:10:00|344.2|343.6|344.6|344|344.9|344.3|344|343.4|1177
1584983700000|2020-03-23 17:15:00|344.7|344.1|344.7|344.1|344.9|344.3|344.5|343.9|457
1584984000000|2020-03-23 17:20:00|344.8|344.2|345|344.4|345|344.4|344.7|344.1|581
1584984300000|2020-03-23 17:25:00|344.9|344.3|345.2|344.6|345.7|345.1|344.9|344.3|914
1584984600000|2020-03-23 17:30:00|345.4|344.8|346.2|345.6|346.2|345.6|345.2|344.6|744
1584984900000|2020-03-23 17:35:00|346|345.4|346|345.4|346.2|345.6|345.9|345.3|867
1584985200000|2020-03-23 17:40:00|345.9|345.3|345.9|345.3|346|345.4|345.7|345.1|423
1584985500000|2020-03-23 17:45:00|346|345.4|346.2|345.6|346.2|345.6|345.7|345.1|1496
1584985800000|2020-03-23 17:50:00|346.1|345.5|346|345.4|346.2|345.6|345.9|345.3|1556
1584986100000|2020-03-23 17:55:00|346.2|345.6|346.2|345.6|346.2|345.6|345.7|345.1|1047
1584986400000|2020-03-23 18:00:00|346|345.4|345.9|345.3|346.2|345.6|345.7|345.1|1088
1584986700000|2020-03-23 18:05:00|345.8|345.2|346.2|345.6|346.2|345.6|345.7|345.1|948
1584987000000|2020-03-23 18:10:00|346|345.4|344.5|343.9|346.1|345.5|344.5|343.9|5261
1584987300000|2020-03-23 18:15:00|344.4|343.8|343.5|342.9|344.4|343.8|343.3|342.7|2768
1585008000000|2020-03-24 00:00:00|345|344.4|343.7|343.1|345.2|344.6|343.7|343.1|1037
1585008300000|2020-03-24 00:05:00|344|343.4|343|342.4|344|343.4|342.7|342.1|611
1585008600000|2020-03-24 00:10:00|343.2|342.6|343.5|342.9|343.5|342.9|343|342.4|206
1585008900000|2020-03-24 00:15:00|343.7|343.1|343.3|342.7|343.7|343.1|343.2|342.6|83
1585009200000|2020-03-24 00:20:00|343.5|342.9|343.5|342.9|343.7|343.1|343.5|342.9|150
1585009500000|2020-03-24 00:25:00|343.7|343.1|343.5|342.9|343.7|343.1|343.5|342.9|31
1585009800000|2020-03-24 00:30:00|343.2|342.6|343.5|342.9|343.5|342.9|343.2|342.6|76
1585010100000|2020-03-24 00:35:00|343.7|343.1|343.5|342.9|343.7|343.1|343.5|342.9|64
1585010400000|2020-03-24 00:40:00|343.4|342.8|343.2|342.6|343.4|342.8|343.2|342.6|11
1585010700000|2020-03-24 00:45:00|343|342.4|342.7|342.1|343|342.4|342.7|342.1|110
1585011000000|2020-03-24 00:50:00|343|342.4|342.7|342.1|343|342.4|342.7|342.1|62
1585011300000|2020-03-24 00:55:00|342.9|342.3|342.7|342.1|343|342.4|342.7|342.1|38
1585011600000|2020-03-24 01:00:00|342.9|342.3|342.7|342.1|343|342.4|342.7|342.1|107
1585011900000|2020-03-24 01:05:00|342.9|342.3|342.5|341.9|342.9|342.3|342.5|341.9|192
1585012200000|2020-03-24 01:10:00|342.7|342.1|342.5|341.9|342.7|342.1|342.5|341.9|130
1585012500000|2020-03-24 01:15:00|342.7|342.1|342.7|342.1|342.8|342.2|342.6|342|33
1585012800000|2020-03-24 01:20:00|342.8|342.2|342.5|341.9|342.8|342.2|342.5|341.9|118
1585013100000|2020-03-24 01:25:00|342.6|342|342.8|342.2|342.8|342.2|342.5|341.9|41
1585013400000|2020-03-24 01:30:00|342.9|342.3|343|342.4|343|342.4|342.9|342.3|78
1585013700000|2020-03-24 01:35:00|||||||||46
1585014000000|2020-03-24 01:40:00|||||||||4
1585014300000|2020-03-24 01:45:00|||||||||1
1585014600000|2020-03-24 01:50:00|||||||||4
1585014900000|2020-03-24 01:55:00|343.2|342.6|343.5|342.9|343.5|342.9|343.2|342.6|94
1585015200000|2020-03-24 02:00:00|343.3|342.7|343.5|342.9|343.5|342.9|343.3|342.7|18
1585015500000|2020-03-24 02:05:00|343.2|342.6|343.2|342.6|343.2|342.6|343.2|342.6|30
1585015800000|2020-03-24 02:10:00|343.3|342.7|343.5|342.9|343.5|342.9|343.2|342.6|20
1585016100000|2020-03-24 02:15:00|||||||||8
1585016400000|2020-03-24 02:20:00|||||||||11
1585016700000|2020-03-24 02:25:00|343.4|342.8|343.5|342.9|343.5|342.9|343.4|342.8|26
1585017000000|2020-03-24 02:30:00|343.3|342.7|343.3|342.7|343.5|342.9|343.3|342.7|13
1585017300000|2020-03-24 02:35:00|343.4|342.8|343.3|342.7|343.4|342.8|343.3|342.7|20
1585017600000|2020-03-24 02:40:00|343.2|342.6|343.2|342.6|343.3|342.7|343.2|342.6|5
1585017900000|2020-03-24 02:45:00|343.3|342.7|343.2|342.6|343.3|342.7|343.2|342.6|7
1585018200000|2020-03-24 02:50:00|343.3|342.7|343.5|342.9|343.5|342.9|343.2|342.6|25
1585018500000|2020-03-24 02:55:00|343.3|342.7|343.4|342.8|343.5|342.9|343.2|342.6|91
1585018800000|2020-03-24 03:00:00|343.3|342.7|343.3|342.7|343.3|342.7|343|342.4|179
1585019100000|2020-03-24 03:05:00|343.5|342.9|343.6|343|343.7|343.1|343.5|342.9|42
1585019400000|2020-03-24 03:10:00|343.5|342.9|343.5|342.9|343.7|343.1|343.5|342.9|6
1585019700000|2020-03-24 03:15:00|343.3|342.7|343.5|342.9|343.5|342.9|343.3|342.7|14
1585020000000|2020-03-24 03:20:00|||||||||1
1585020300000|2020-03-24 03:25:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|19
1585020600000|2020-03-24 03:30:00|343.5|342.9|343.7|343.1|344|343.4|343.5|342.9|119
1585020900000|2020-03-24 03:35:00|343.8|343.2|343.5|342.9|343.8|343.2|343.5|342.9|16
1585021200000|2020-03-24 03:40:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|8
1585021500000|2020-03-24 03:45:00|343.8|343.2|343.7|343.1|343.8|343.2|343.6|343|28
1585021800000|2020-03-24 03:50:00|343.6|343|343.7|343.1|343.7|343.1|343.5|342.9|8
1585022100000|2020-03-24 03:55:00|343.6|343|343.7|343.1|343.8|343.2|343.5|342.9|3
1585022400000|2020-03-24 04:00:00|343.6|343|344|343.4|344|343.4|343.5|342.9|16
1585022700000|2020-03-24 04:05:00|343.8|343.2|343.8|343.2|343.9|343.3|343.8|343.2|7
1585023000000|2020-03-24 04:10:00|344|343.4|343.8|343.2|344|343.4|343.8|343.2|12
1585023300000|2020-03-24 04:15:00|||||||||4
1585023600000|2020-03-24 04:20:00|||||||||2
1585023900000|2020-03-24 04:25:00|||||||||2
1585024200000|2020-03-24 04:30:00|||||||||5
1585024500000|2020-03-24 04:35:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|15
1585024800000|2020-03-24 04:40:00|344|343.4|344|343.4|344|343.4|343.8|343.2|1
1585025100000|2020-03-24 04:45:00|343.9|343.3|343.8|343.2|344|343.4|343.8|343.2|25
1585025400000|2020-03-24 04:50:00|343.9|343.3|344|343.4|344|343.4|343.8|343.2|11
1585025700000|2020-03-24 04:55:00|||||||||5
1585026000000|2020-03-24 05:00:00|||||||||2
1585026300000|2020-03-24 05:05:00|343.9|343.3|343.8|343.2|343.9|343.3|343.8|343.2|13
1585026600000|2020-03-24 05:10:00|344|343.4|343.8|343.2|344|343.4|343.8|343.2|22
1585026900000|2020-03-24 05:15:00|344|343.4|344|343.4|344|343.4|344|343.4|11
1585027200000|2020-03-24 05:20:00|||||||||12
1585027500000|2020-03-24 05:25:00|||||||||26
1585027800000|2020-03-24 05:30:00|343.8|343.2|343.9|343.3|344|343.4|343.8|343.2|8
1585028100000|2020-03-24 05:35:00|344|343.4|343.9|343.3|344|343.4|343.9|343.3|11
1585028400000|2020-03-24 05:40:00|344|343.4|343.8|343.2|344|343.4|343.8|343.2|41
1585028700000|2020-03-24 05:45:00|344|343.4|344|343.4|344|343.4|344|343.4|7
1585029000000|2020-03-24 05:50:00|||||||||8
1585029300000|2020-03-24 05:55:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|20
1585029600000|2020-03-24 06:00:00|344.1|343.5|344.2|343.6|344.5|343.9|344|343.4|121
1585029900000|2020-03-24 06:05:00|344|343.4|344.1|343.5|344.1|343.5|344|343.4|24
1585030200000|2020-03-24 06:10:00|344|343.4|344.2|343.6|344.2|343.6|344|343.4|6
1585030500000|2020-03-24 06:15:00|344.3|343.7|344|343.4|344.3|343.7|344|343.4|10
1585030800000|2020-03-24 06:20:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|9
1585031100000|2020-03-24 06:25:00|344.3|343.7|344.2|343.6|344.3|343.7|344|343.4|39
1585031400000|2020-03-24 06:30:00|344.1|343.5|344.2|343.6|344.3|343.7|344|343.4|106
1585031700000|2020-03-24 06:35:00|344.1|343.5|344.2|343.6|344.2|343.6|344|343.4|15
1585032000000|2020-03-24 06:40:00|344.1|343.5|344.2|343.6|344.2|343.6|344.1|343.5|1
1585032300000|2020-03-24 06:45:00|344|343.4|344|343.4|344.2|343.6|344|343.4|9
1585032600000|2020-03-24 06:50:00|||||||||4
1585032900000|2020-03-24 06:55:00|344.1|343.5|344|343.4|344.2|343.6|344|343.4|17
1585033200000|2020-03-24 07:00:00|344.2|343.6|344.4|343.8|344.5|343.9|344.2|343.6|51
1585033500000|2020-03-24 07:05:00|344.3|343.7|344|343.4|344.3|343.7|344|343.4|13
1585033800000|2020-03-24 07:10:00|||||||||5
1585034100000|2020-03-24 07:15:00|344.3|343.7|344.5|343.9|344.5|343.9|344.3|343.7|59
1585034400000|2020-03-24 07:20:00|344.3|343.7|344.5|343.9|344.5|343.9|344|343.4|27
1585034700000|2020-03-24 07:25:00|344.6|344|344.3|343.7|344.6|344|344.3|343.7|25
1585035000000|2020-03-24 07:30:00|344.4|343.8|344.4|343.8|344.5|343.9|344.3|343.7|33
1585035300000|2020-03-24 07:35:00|344.5|343.9|344.3|343.7|344.5|343.9|344.3|343.7|14
1585035600000|2020-03-24 07:40:00|344.5|343.9|344.3|343.7|344.5|343.9|344.3|343.7|18
1585035900000|2020-03-24 07:45:00|344.5|343.9|344.7|344.1|344.8|344.2|344.5|343.9|75
1585036200000|2020-03-24 07:50:00|344.5|343.9|344.7|344.1|345|344.4|344.5|343.9|142
1585036500000|2020-03-24 07:55:00|344.5|343.9|344.7|344.1|344.8|344.2|344.5|343.9|82
1585036800000|2020-03-24 08:00:00|||||||||9
1585037100000|2020-03-24 08:05:00|344.8|344.2|344|343.4|344.8|344.2|343.8|343.2|231
1585037400000|2020-03-24 08:10:00|343.8|343.2|344|343.4|344|343.4|343.8|343.2|107
1585037700000|2020-03-24 08:15:00|343.8|343.2|343.8|343.2|343.9|343.3|343.7|343.1|27
1585038000000|2020-03-24 08:20:00|343.6|343|343.8|343.2|343.8|343.2|343.5|342.9|78
1585038300000|2020-03-24 08:25:00|343.7|343.1|343.3|342.7|343.7|343.1|343.3|342.7|68
1585038600000|2020-03-24 08:30:00|343|342.4|342.8|342.2|343.3|342.7|342.5|341.9|147
1585038900000|2020-03-24 08:35:00|343|342.4|343.3|342.7|343.3|342.7|342.8|342.2|83
1585039200000|2020-03-24 08:40:00|343.2|342.6|343.5|342.9|343.5|342.9|343.2|342.6|25
1585039500000|2020-03-24 08:45:00|343.3|342.7|343.3|342.7|343.3|342.7|343.1|342.5|38
1585039800000|2020-03-24 08:50:00|343|342.4|343.5|342.9|343.8|343.2|343|342.4|100
1585040100000|2020-03-24 08:55:00|343.7|343.1|344|343.4|344|343.4|343.7|343.1|142
1585040400000|2020-03-24 09:00:00|344.2|343.6|343.8|343.2|344.3|343.7|343.8|343.2|150
1585040700000|2020-03-24 09:05:00|344|343.4|344|343.4|344|343.4|343.8|343.2|56
1585041000000|2020-03-24 09:10:00|344.2|343.6|343.8|343.2|344.3|343.7|343.8|343.2|48
1585041300000|2020-03-24 09:15:00|343.9|343.3|343.5|342.9|344|343.4|343.5|342.9|49
1585041600000|2020-03-24 09:20:00|343.7|343.1|343.7|343.1|344|343.4|343.5|342.9|87
1585041900000|2020-03-24 09:25:00|343.8|343.2|344|343.4|344.2|343.6|343.8|343.2|64
1585042200000|2020-03-24 09:30:00|344.2|343.6|343.7|343.1|344.2|343.6|343.7|343.1|64
1585042500000|2020-03-24 09:35:00|343.5|342.9|343.8|343.2|343.8|343.2|343.5|342.9|79
1585042800000|2020-03-24 09:40:00|344|343.4|344|343.4|344|343.4|343.8|343.2|98
1585043100000|2020-03-24 09:45:00|343.9|343.3|343.8|343.2|344|343.4|343.8|343.2|43
1585043400000|2020-03-24 09:50:00|344|343.4|344.3|343.7|344.3|343.7|344|343.4|91
1585043700000|2020-03-24 09:55:00|344.5|343.9|344.3|343.7|344.5|343.9|344.3|343.7|105
1585044000000|2020-03-24 10:00:00|344.4|343.8|344.3|343.7|344.5|343.9|344.3|343.7|46
1585044300000|2020-03-24 10:05:00|344.5|343.9|344.3|343.7|344.5|343.9|344.3|343.7|47
1585044600000|2020-03-24 10:10:00|344.5|343.9|344.3|343.7|344.5|343.9|344.3|343.7|90
1585044900000|2020-03-24 10:15:00|344.4|343.8|344.5|343.9|344.7|344.1|344.4|343.8|165
1585045200000|2020-03-24 10:20:00|344.7|344.1|344.7|344.1|344.8|344.2|344.5|343.9|17
1585045500000|2020-03-24 10:25:00|345|344.4|344.7|344.1|345|344.4|344.7|344.1|265
1585045800000|2020-03-24 10:30:00|344.5|343.9|344.7|344.1|344.8|344.2|344.5|343.9|23
1585046100000|2020-03-24 10:35:00|344.8|344.2|345|344.4|345.1|344.5|344.8|344.2|177
1585046400000|2020-03-24 10:40:00|344.9|344.3|344.7|344.1|344.9|344.3|344.7|344.1|21
1585046700000|2020-03-24 10:45:00|344.5|343.9|344.8|344.2|345|344.4|344.5|343.9|70
1585047000000|2020-03-24 10:50:00|344.7|344.1|344.7|344.1|344.9|344.3|344.6|344|33
1585047300000|2020-03-24 10:55:00|344.6|344|344.5|343.9|344.7|344.1|344.5|343.9|35
1585047600000|2020-03-24 11:00:00|||||||||24
1585047900000|2020-03-24 11:05:00|344.3|343.7|344.3|343.7|344.5|343.9|344.3|343.7|73
1585048200000|2020-03-24 11:10:00|344.5|343.9|344.5|343.9|344.5|343.9|344.3|343.7|41
1585048500000|2020-03-24 11:15:00|344.7|344.1|344.8|344.2|345|344.4|344.7|344.1|134
1585048800000|2020-03-24 11:20:00|344.7|344.1|344.5|343.9|344.7|344.1|344.5|343.9|98
1585049100000|2020-03-24 11:25:00|344.4|343.8|344.4|343.8|344.5|343.9|344.3|343.7|113
1585049400000|2020-03-24 11:30:00|344.3|343.7|344|343.4|344.3|343.7|344|343.4|29
1585049700000|2020-03-24 11:35:00|343.8|343.2|343.8|343.2|343.8|343.2|343.7|343.1|96
1585050000000|2020-03-24 11:40:00|343.7|343.1|343.5|342.9|343.8|343.2|343.5|342.9|98
1585050300000|2020-03-24 11:45:00|343.3|342.7|343.3|342.7|343.5|342.9|343.3|342.7|121
1585050600000|2020-03-24 11:50:00|343.5|342.9|343|342.4|343.5|342.9|343|342.4|202
1585050900000|2020-03-24 11:55:00|342.8|342.2|342.8|342.2|343|342.4|342.7|342.1|130
1585051200000|2020-03-24 12:00:00|343|342.4|343.5|342.9|343.5|342.9|342.8|342.2|295
1585051500000|2020-03-24 12:05:00|343.3|342.7|343|342.4|343.3|342.7|343|342.4|51
1585051800000|2020-03-24 12:10:00|||||||||41
1585052100000|2020-03-24 12:15:00|342.9|342.3|342.7|342.1|342.9|342.3|342.7|342.1|57
1585052400000|2020-03-24 12:20:00|342.5|341.9|342|341.4|342.7|342.1|342|341.4|590
1585052700000|2020-03-24 12:25:00|342.2|341.6|342|341.4|342.2|341.6|341.5|340.9|500
1585053000000|2020-03-24 12:30:00|341.9|341.3|341.2|340.6|341.9|341.3|341|340.4|787
1585053300000|2020-03-24 12:35:00|341|340.4|341.3|340.7|341.5|340.9|341|340.4|165
1585053600000|2020-03-24 12:40:00|341.2|340.6|341.3|340.7|341.5|340.9|341.2|340.6|103
1585056600000|2020-03-24 13:30:00|342|341.4|340.5|339.9|342.5|341.9|339.5|338.9|3887
1585056900000|2020-03-24 13:35:00|340.6|340|342|341.4|342|341.4|340.3|339.7|2069
1585057200000|2020-03-24 13:40:00|342.2|341.6|343|342.4|343.5|342.9|341.7|341.1|2211
1585057500000|2020-03-24 13:45:00|342.8|342.2|342.5|341.9|342.8|342.2|342.3|341.7|795
1585057800000|2020-03-24 13:50:00|342.7|342.1|342.5|341.9|343.3|342.7|342.3|341.7|809
1585058100000|2020-03-24 13:55:00|342.8|342.2|342.3|341.7|342.8|342.2|342.1|341.5|887
1585058400000|2020-03-24 14:00:00|342.5|341.9|342.3|341.7|342.6|342|342.1|341.5|544
1585058700000|2020-03-24 14:05:00|342.1|341.5|342.1|341.5|342.8|342.2|342.1|341.5|697
1585059000000|2020-03-24 14:10:00|342.2|341.6|341.8|341.2|342.3|341.7|341.6|341|566
1585059300000|2020-03-24 14:15:00|341.9|341.3|341.5|340.9|342|341.4|341.5|340.9|1596
1585059600000|2020-03-24 14:20:00|341.3|340.7|341.5|340.9|341.7|341.1|341.3|340.7|504
1585059900000|2020-03-24 14:25:00|341.7|341.1|341.5|340.9|341.7|341.1|341.2|340.6|478
1585060200000|2020-03-24 14:30:00|341.3|340.7|341.5|340.9|341.7|341.1|341.3|340.7|474
1585060500000|2020-03-24 14:35:00|341.3|340.7|341.5|340.9|341.5|340.9|341.2|340.6|241
1585060800000|2020-03-24 14:40:00|341.7|341.1|341.5|340.9|341.7|341.1|341.3|340.7|583
1585061100000|2020-03-24 14:45:00|341.3|340.7|342|341.4|342|341.4|341.2|340.6|980
1585061400000|2020-03-24 14:50:00|342.2|341.6|342.2|341.6|342.5|341.9|342|341.4|1010
1585061700000|2020-03-24 14:55:00|342.3|341.7|341.7|341.1|342.5|341.9|341.7|341.1|329
1585062000000|2020-03-24 15:00:00|341.8|341.2|341.7|341.1|342|341.4|341.7|341.1|202
1585062300000|2020-03-24 15:05:00|341.6|341|341.8|341.2|342|341.4|341.5|340.9|453
1585062600000|2020-03-24 15:10:00|342|341.4|342|341.4|342|341.4|341.7|341.1|427
1585062900000|2020-03-24 15:15:00|342.2|341.6|342.2|341.6|342.3|341.7|342|341.4|289
1585063200000|2020-03-24 15:20:00|342.3|341.7|342|341.4|342.5|341.9|342|341.4|393
1585063500000|2020-03-24 15:25:00|341.8|341.2|342.2|341.6|342.5|341.9|341.7|341.1|838
1585063800000|2020-03-24 15:30:00|342.4|341.8|343.6|343|343.6|343|342.2|341.6|1180
1585064100000|2020-03-24 15:35:00|343.7|343.1|345.1|344.5|345.3|344.7|343.7|343.1|2518
1585064400000|2020-03-24 15:40:00|345.3|344.7|346.1|345.5|347.1|346.5|345.3|344.7|2148
1585064700000|2020-03-24 15:45:00|346.3|345.7|347.3|346.7|348.2|347.6|346.3|345.7|2504
1585065000000|2020-03-24 15:50:00|347.5|346.9|347.8|347.2|348|347.4|347|346.4|914
1585065300000|2020-03-24 15:55:00|347.9|347.3|347.6|347|348.3|347.7|347.4|346.8|1779
1585065600000|2020-03-24 16:00:00|347.8|347.2|348.1|347.5|348.6|348|347.6|347|1265
1585065900000|2020-03-24 16:05:00|348.3|347.7|348.6|348|349.1|348.5|347.9|347.3|2013
1585066200000|2020-03-24 16:10:00|348.7|348.1|347.9|347.3|349.2|348.6|347.6|347|974
1585066500000|2020-03-24 16:15:00|347.7|347.1|348.9|348.3|349.1|348.5|347.6|347|1275
1585066800000|2020-03-24 16:20:00|348.8|348.2|349.6|349|349.8|349.2|348.6|348|1048
1585067100000|2020-03-24 16:25:00|349.7|349.1|349.8|349.2|350.6|350|349.6|349|2282
1585067400000|2020-03-24 16:30:00|349.9|349.3|349.4|348.8|350.1|349.5|348.9|348.3|1468
1585067700000|2020-03-24 16:35:00|349.6|349|349.9|349.3|350.1|349.5|349.6|349|1000
1585068000000|2020-03-24 16:40:00|350|349.4|350.6|350|350.6|350|349.4|348.8|1875
1585068300000|2020-03-24 16:45:00|350.4|349.8|349.9|349.3|350.9|350.3|349.6|349|1073
1585068600000|2020-03-24 16:50:00|350.1|349.5|350.1|349.5|350.4|349.8|350|349.4|711
1585068900000|2020-03-24 16:55:00|350.4|349.8|350.6|350|350.6|350|349.6|349|604
1585069200000|2020-03-24 17:00:00|350.7|350.1|351.4|350.8|351.6|351|350.6|350|924
1585069500000|2020-03-24 17:05:00|351.3|350.7|349.6|349|351.3|350.7|349.4|348.8|1320
1585069800000|2020-03-24 17:10:00|349.9|349.3|349.9|349.3|350.1|349.5|349.4|348.8|763
1585070100000|2020-03-24 17:15:00|349.8|349.2|349.4|348.8|349.9|349.3|348.9|348.3|737
1585070400000|2020-03-24 17:20:00|349.6|349|349.6|349|349.9|349.3|349.2|348.6|978
1585070700000|2020-03-24 17:25:00|349.7|349.1|349.6|349|350.1|349.5|349.4|348.8|452
1585071000000|2020-03-24 17:30:00|349.7|349.1|349.4|348.8|349.7|349.1|349.2|348.6|859
1585071300000|2020-03-24 17:35:00|349.6|349|349.1|348.5|349.9|349.3|348.9|348.3|791
1585071600000|2020-03-24 17:40:00|349.4|348.8|350.1|349.5|350.1|349.5|349.3|348.7|826
1585071900000|2020-03-24 17:45:00|349.9|349.3|349.1|348.5|350.1|349.5|348.9|348.3|479
1585072200000|2020-03-24 17:50:00|348.9|348.3|349.8|349.2|349.8|349.2|348.9|348.3|1637
1585072500000|2020-03-24 17:55:00|350|349.4|349.6|349|350.1|349.5|349.3|348.7|666
1585072800000|2020-03-24 18:00:00|349.7|349.1|349.8|349.2|349.8|349.2|349.5|348.9|627
1585073100000|2020-03-24 18:05:00|350|349.4|350.1|349.5|350.1|349.5|349.6|349|1739
1585073400000|2020-03-24 18:10:00|349.9|349.3|348.1|347.5|349.9|349.3|348.1|347.5|3929
1585073700000|2020-03-24 18:15:00|348.3|347.7|348.8|348.2|348.8|348.2|348.3|347.7|1880
1585094400000|2020-03-25 00:00:00|348.6|348|348.8|348.2|349.2|348.6|348.3|347.7|1105
1585094700000|2020-03-25 00:05:00|349|348.4|349|348.4|349.2|348.6|348.8|348.2|329
1585095000000|2020-03-25 00:10:00|349.2|348.6|349.5|348.9|349.8|349.2|349.2|348.6|271
1585095300000|2020-03-25 00:15:00|349.7|349.1|350|349.4|350.2|349.6|349.7|349.1|163
1585095600000|2020-03-25 00:20:00|350.2|349.6|350.2|349.6|350.3|349.7|350.2|349.6|63
1585095900000|2020-03-25 00:25:00|350|349.4|349.8|349.2|350.2|349.6|349.8|349.2|41
1585096200000|2020-03-25 00:30:00|349.7|349.1|349.8|349.2|350|349.4|349.5|348.9|66
1585096500000|2020-03-25 00:35:00|||||||||9
1585096800000|2020-03-25 00:40:00|||||||||12
1585097100000|2020-03-25 00:45:00|350|349.4|350|349.4|350.3|349.7|350|349.4|91
1585097400000|2020-03-25 00:50:00|350.1|349.5|351.2|350.6|351.2|350.6|350|349.4|477
1585097700000|2020-03-25 00:55:00|351.5|350.9|352.2|351.6|352.4|351.8|351.5|350.9|353
1585098000000|2020-03-25 01:00:00|352|351.4|351.9|351.3|352.3|351.7|351.7|351.1|341
1585098300000|2020-03-25 01:05:00|352|351.4|352.5|351.9|352.5|351.9|352|351.4|210
1585098600000|2020-03-25 01:10:00|352.7|352.1|352.5|351.9|352.7|352.1|352.2|351.6|184
1585098900000|2020-03-25 01:15:00|352.4|351.8|352.2|351.6|352.4|351.8|352.2|351.6|129
1585099200000|2020-03-25 01:20:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|43
1585099500000|2020-03-25 01:25:00|352.7|352.1|352.6|352|352.7|352.1|352.5|351.9|110
1585099800000|2020-03-25 01:30:00|352.7|352.1|352.2|351.6|352.7|352.1|352.2|351.6|42
1585100100000|2020-03-25 01:35:00|||||||||5
1585100400000|2020-03-25 01:40:00|352.1|351.5|352.2|351.6|352.2|351.6|352|351.4|53
1585100700000|2020-03-25 01:45:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|39
1585101000000|2020-03-25 01:50:00|352.4|351.8|352.5|351.9|352.7|352.1|352.4|351.8|77
1585101300000|2020-03-25 01:55:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|13
1585101600000|2020-03-25 02:00:00|352.4|351.8|352.5|351.9|352.5|351.9|352.3|351.7|33
1585101900000|2020-03-25 02:05:00|||||||||5
1585102200000|2020-03-25 02:10:00|||||||||1
1585102500000|2020-03-25 02:15:00|||||||||6
1585102800000|2020-03-25 02:20:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|24
1585103100000|2020-03-25 02:25:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|11
1585103400000|2020-03-25 02:30:00|352.4|351.8|352.5|351.9|352.5|351.9|352.3|351.7|19
1585103700000|2020-03-25 02:35:00|352.4|351.8|352.3|351.7|352.4|351.8|352.2|351.6|15
1585104000000|2020-03-25 02:40:00|352.5|351.9|352.3|351.7|352.5|351.9|352.3|351.7|54
1585104300000|2020-03-25 02:45:00|352.5|351.9|352.3|351.7|352.5|351.9|352.3|351.7|53
1585104600000|2020-03-25 02:50:00|||||||||12
1585104900000|2020-03-25 02:55:00|||||||||7
1585105200000|2020-03-25 03:00:00|||||||||2
1585105500000|2020-03-25 03:05:00|352.5|351.9|352.4|351.8|352.5|351.9|352.3|351.7|26
1585105800000|2020-03-25 03:10:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|3
1585106100000|2020-03-25 03:15:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|37
1585106400000|2020-03-25 03:20:00|353|352.4|353|352.4|353|352.4|353|352.4|62
1585106700000|2020-03-25 03:25:00|352.8|352.2|352.8|352.2|353|352.4|352.8|352.2|28
1585107000000|2020-03-25 03:30:00|352.9|352.3|352.8|352.2|353|352.4|352.8|352.2|21
1585107300000|2020-03-25 03:35:00|||||||||5
1585107600000|2020-03-25 03:40:00|||||||||3
1585107900000|2020-03-25 03:45:00|353|352.4|353|352.4|353|352.4|353|352.4|17
1585108200000|2020-03-25 03:50:00|||||||||3
1585108500000|2020-03-25 03:55:00|||||||||4
1585108800000|2020-03-25 04:00:00|||||||||11
1585109100000|2020-03-25 04:05:00|||||||||26
1585109400000|2020-03-25 04:10:00|352.8|352.2|353|352.4|353|352.4|352.8|352.2|21
1585109700000|2020-03-25 04:15:00|||||||||3
1585110000000|2020-03-25 04:20:00|352.8|352.2|353|352.4|353|352.4|352.8|352.2|12
1585110300000|2020-03-25 04:25:00|352.8|352.2|353|352.4|353|352.4|352.8|352.2|6
1585110600000|2020-03-25 04:30:00|352.8|352.2|352.7|352.1|352.8|352.2|352.7|352.1|19
1585110900000|2020-03-25 04:35:00|||||||||4
1585111200000|2020-03-25 04:40:00|352.8|352.2|352.5|351.9|353|352.4|352.4|351.8|54
1585111500000|2020-03-25 04:45:00|352.3|351.7|352|351.4|352.3|351.7|352|351.4|26
1585111800000|2020-03-25 04:50:00|352.2|351.6|352|351.4|352.2|351.6|352|351.4|29
1585112100000|2020-03-25 04:55:00|352.1|351.5|352.5|351.9|352.5|351.9|352.1|351.5|41
1585112400000|2020-03-25 05:00:00|352.6|352|352.5|351.9|352.7|352.1|352.5|351.9|11
1585112700000|2020-03-25 05:05:00|||||||||5
1585113000000|2020-03-25 05:10:00|||||||||2
1585113300000|2020-03-25 05:15:00|352.3|351.7|352.2|351.6|352.3|351.7|352.2|351.6|10
1585113600000|2020-03-25 05:20:00|352.3|351.7|352.2|351.6|352.3|351.7|352.2|351.6|8
1585113900000|2020-03-25 05:25:00|||||||||6
1585114200000|2020-03-25 05:30:00|||||||||24
1585114500000|2020-03-25 05:35:00|352.3|351.7|352.5|351.9|352.5|351.9|352.3|351.7|7
1585114800000|2020-03-25 05:40:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|10
1585115100000|2020-03-25 05:45:00|352.3|351.7|352.5|351.9|352.5|351.9|352.3|351.7|1
1585115400000|2020-03-25 05:50:00|||||||||2
1585115700000|2020-03-25 05:55:00|352.3|351.7|352.7|352.1|352.7|352.1|352.2|351.6|21
1585116000000|2020-03-25 06:00:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|10
1585116300000|2020-03-25 06:05:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|16
1585116600000|2020-03-25 06:10:00|352.3|351.7|352.3|351.7|352.5|351.9|352.2|351.6|15
1585116900000|2020-03-25 06:15:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|4
1585117200000|2020-03-25 06:20:00|352.3|351.7|352.2|351.6|352.5|351.9|352.2|351.6|40
1585117500000|2020-03-25 06:25:00|352.3|351.7|352.5|351.9|352.5|351.9|352.2|351.6|22
1585117800000|2020-03-25 06:30:00|352.7|352.1|352.5|351.9|352.7|352.1|352.5|351.9|14
1585118100000|2020-03-25 06:35:00|352.2|351.6|352.5|351.9|352.5|351.9|352.2|351.6|20
1585118400000|2020-03-25 06:40:00|352.7|352.1|353|352.4|353|352.4|352.7|352.1|63
1585118700000|2020-03-25 06:45:00|352.8|352.2|353|352.4|353|352.4|352.8|352.2|13
1585119000000|2020-03-25 06:50:00|352.7|352.1|353|352.4|353|352.4|352.7|352.1|39
1585119300000|2020-03-25 06:55:00|||||||||15
1585119600000|2020-03-25 07:00:00|352.7|352.1|352.5|351.9|352.7|352.1|352.3|351.7|27
1585119900000|2020-03-25 07:05:00|||||||||23
1585120200000|2020-03-25 07:10:00|||||||||14
1585120500000|2020-03-25 07:15:00|352.7|352.1|352.5|351.9|352.7|352.1|352.5|351.9|8
1585120800000|2020-03-25 07:20:00|352.7|352.1|352.7|352.1|352.8|352.2|352.7|352.1|11
1585121100000|2020-03-25 07:25:00|||||||||15
1585121400000|2020-03-25 07:30:00|352.5|351.9|352.5|351.9|352.5|351.9|352.4|351.8|33
1585121700000|2020-03-25 07:35:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|5
1585122000000|2020-03-25 07:40:00|353|352.4|352.7|352.1|353|352.4|352.7|352.1|23
1585122600000|2020-03-25 07:50:00|353|352.4|352.6|352|353|352.4|352.6|352|39
1585122900000|2020-03-25 07:55:00|352.7|352.1|352.7|352.1|352.7|352.1|352.5|351.9|20
1585123200000|2020-03-25 08:00:00|353|352.4|353|352.4|353|352.4|353|352.4|105
1585123500000|2020-03-25 08:05:00|353.2|352.6|353.7|353.1|353.7|353.1|353|352.4|200
1585123800000|2020-03-25 08:10:00|353.9|353.3|353.5|352.9|353.9|353.3|353.5|352.9|165
1585124100000|2020-03-25 08:15:00|353.6|353|353.5|352.9|353.7|353.1|353.4|352.8|39
1585124400000|2020-03-25 08:20:00|353.2|352.6|353|352.4|353.5|352.9|353|352.4|45
1585124700000|2020-03-25 08:25:00|353.1|352.5|352.5|351.9|353.2|352.6|352.5|351.9|316
1585125000000|2020-03-25 08:30:00|352.3|351.7|352.5|351.9|352.5|351.9|352.2|351.6|153
1585125300000|2020-03-25 08:35:00|||||||||3
1585125600000|2020-03-25 08:40:00|352.2|351.6|353|352.4|353|352.4|352.2|351.6|39
1585125900000|2020-03-25 08:45:00|352.7|352.1|352.7|352.1|353|352.4|352.7|352.1|46
1585126200000|2020-03-25 08:50:00|352.9|352.3|352.7|352.1|352.9|352.3|352.6|352|24
1585126500000|2020-03-25 08:55:00|352.6|352|352.9|352.3|352.9|352.3|352.5|351.9|110
1585126800000|2020-03-25 09:00:00|353|352.4|353.2|352.6|353.2|352.6|353|352.4|21
1585127100000|2020-03-25 09:05:00|353|352.4|353.2|352.6|353.2|352.6|353|352.4|19
1585127400000|2020-03-25 09:10:00|353|352.4|353|352.4|353|352.4|353|352.4|9
1585127700000|2020-03-25 09:15:00|352.9|352.3|353|352.4|353|352.4|352.9|352.3|33
1585128000000|2020-03-25 09:20:00|352.9|352.3|352.7|352.1|353|352.4|352.7|352.1|27
1585128300000|2020-03-25 09:25:00|353|352.4|353|352.4|353|352.4|353|352.4|19
1585128600000|2020-03-25 09:30:00|353.2|352.6|353|352.4|353.2|352.6|352.7|352.1|101
1585128900000|2020-03-25 09:35:00|||||||||29
1585129200000|2020-03-25 09:40:00|352.9|352.3|352.5|351.9|352.9|352.3|352.5|351.9|31
1585129500000|2020-03-25 09:45:00|352.7|352.1|352.2|351.6|352.7|352.1|352.2|351.6|21
1585129800000|2020-03-25 09:50:00|352|351.4|352|351.4|352.2|351.6|352|351.4|19
1585130100000|2020-03-25 09:55:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|35
1585130400000|2020-03-25 10:00:00|351.5|350.9|351.7|351.1|351.7|351.1|351.5|350.9|17
1585130700000|2020-03-25 10:05:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|27
1585131000000|2020-03-25 10:10:00|351.1|350.5|350.9|350.3|351.1|350.5|350.7|350.1|115
1585131300000|2020-03-25 10:15:00|351|350.4|350.9|350.3|351.2|350.6|350.8|350.2|46
1585131600000|2020-03-25 10:20:00|351|350.4|350.5|349.9|351.2|350.6|350.5|349.9|59
1585131900000|2020-03-25 10:25:00|350.7|350.1|350.5|349.9|350.9|350.3|350.4|349.8|45
1585132200000|2020-03-25 10:30:00|350.6|350|350.2|349.6|350.6|350|350.2|349.6|77
1585132500000|2020-03-25 10:35:00|350|349.4|350.2|349.6|350.2|349.6|350|349.4|59
1585132800000|2020-03-25 10:40:00|350|349.4|349.8|349.2|350.2|349.6|349.7|349.1|45
1585133100000|2020-03-25 10:45:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|28
1585133400000|2020-03-25 10:50:00|350.2|349.6|350|349.4|350.2|349.6|350|349.4|49
1585133700000|2020-03-25 10:55:00|349.7|349.1|349.7|349.1|350|349.4|349.7|349.1|28
1585134000000|2020-03-25 11:00:00|349.9|349.3|350|349.4|350|349.4|349.7|349.1|12
1585134300000|2020-03-25 11:05:00|350.1|349.5|350.5|349.9|350.7|350.1|350.1|349.5|61
1585134600000|2020-03-25 11:10:00|350.2|349.6|350.2|349.6|350.5|349.9|350|349.4|46
1585134900000|2020-03-25 11:15:00|350|349.4|350.2|349.6|350.3|349.7|350|349.4|35
1585135200000|2020-03-25 11:20:00|350.5|349.9|350.2|349.6|350.5|349.9|350.2|349.6|42
1585135500000|2020-03-25 11:25:00|350.3|349.7|350.3|349.7|350.5|349.9|350.2|349.6|24
1585135800000|2020-03-25 11:30:00|350.5|349.9|349.7|349.1|350.5|349.9|349.7|349.1|154
1585136100000|2020-03-25 11:35:00|349.8|349.2|349.8|349.2|349.8|349.2|349.7|349.1|19
1585136400000|2020-03-25 11:40:00|350|349.4|350.5|349.9|350.5|349.9|350|349.4|71
1585136700000|2020-03-25 11:45:00|350.6|350|350.5|349.9|350.6|350|350.5|349.9|16
1585137000000|2020-03-25 11:50:00|350.3|349.7|350.5|349.9|350.5|349.9|350.3|349.7|16
1585137300000|2020-03-25 11:55:00|350.7|350.1|350.5|349.9|350.8|350.2|350.3|349.7|70
1585137600000|2020-03-25 12:00:00|350.4|349.8|350.7|350.1|350.8|350.2|350.3|349.7|70
1585137900000|2020-03-25 12:05:00|350.8|350.2|350.8|350.2|351.3|350.7|350.5|349.9|191
1585138200000|2020-03-25 12:10:00|350.5|349.9|350.8|350.2|350.8|350.2|350.5|349.9|37
1585138500000|2020-03-25 12:15:00|351|350.4|351.4|350.8|351.5|350.9|351|350.4|108
1585138800000|2020-03-25 12:20:00|351.3|350.7|350.8|350.2|351.5|350.9|350.8|350.2|133
1585139100000|2020-03-25 12:25:00|351|350.4|351.3|350.7|351.3|350.7|350.8|350.2|119
1585139400000|2020-03-25 12:30:00|351.5|350.9|351.5|350.9|351.5|350.9|351.3|350.7|145
1585139700000|2020-03-25 12:35:00|351.7|351.1|351.7|351.1|351.8|351.2|351.5|350.9|72
1585140000000|2020-03-25 12:40:00|351.8|351.2|352|351.4|352|351.4|351.8|351.2|61
1585143000000|2020-03-25 13:30:00|351.5|350.9|351.1|350.5|352|351.4|349.8|349.2|2482
1585143300000|2020-03-25 13:35:00|351|350.4|351|350.4|352.5|351.9|350.8|350.2|1720
1585143600000|2020-03-25 13:40:00|350.8|350.2|351.8|351.2|351.8|351.2|350.3|349.7|830
1585143900000|2020-03-25 13:45:00|351.7|351.1|352|351.4|352.5|351.9|351.5|350.9|1013
1585144200000|2020-03-25 13:50:00|352.2|351.6|350.8|350.2|352.3|351.7|350.8|350.2|850
1585144500000|2020-03-25 13:55:00|350.6|350|350.3|349.7|351|350.4|350.3|349.7|1193
1585144800000|2020-03-25 14:00:00|350.5|349.9|348.8|348.2|350.5|349.9|348.8|348.2|1083
1585145100000|2020-03-25 14:05:00|349.1|348.5|349.8|349.2|349.8|349.2|348.8|348.2|1427
1585145400000|2020-03-25 14:10:00|349.6|349|349.6|349|349.8|349.2|349.3|348.7|1535
1585145700000|2020-03-25 14:15:00|349.7|349.1|349.6|349|350.6|350|349.3|348.7|1270
1585146000000|2020-03-25 14:20:00|349.8|349.2|350.3|349.7|350.3|349.7|349.6|349|611
1585146300000|2020-03-25 14:25:00|350.4|349.8|350.4|349.8|350.6|350|349.8|349.2|550
1585146600000|2020-03-25 14:30:00|350.3|349.7|350.1|349.5|350.6|350|349.9|349.3|769
1585146900000|2020-03-25 14:35:00|350.3|349.7|350.1|349.5|350.6|350|350.1|349.5|559
1585147200000|2020-03-25 14:40:00|350.3|349.7|350.3|349.7|350.3|349.7|350.1|349.5|458
1585147500000|2020-03-25 14:45:00|350.6|350|350.6|350|350.8|350.2|350.6|350|388
1585147800000|2020-03-25 14:50:00|350.4|349.8|351.1|350.5|351.1|350.5|350.4|349.8|478
1585148100000|2020-03-25 14:55:00|351|350.4|351.1|350.5|351.3|350.7|350.9|350.3|635
1585148400000|2020-03-25 15:00:00|350.8|350.2|350.3|349.7|350.8|350.2|350.1|349.5|498
1585148700000|2020-03-25 15:05:00|350.1|349.5|350.3|349.7|350.6|350|350.1|349.5|730
1585149000000|2020-03-25 15:10:00|350.1|349.5|350.3|349.7|350.3|349.7|349.8|349.2|520
1585149300000|2020-03-25 15:15:00|350.4|349.8|350.4|349.8|350.4|349.8|350.1|349.5|285
1585149600000|2020-03-25 15:20:00|350.6|350|350.6|350|351.1|350.5|350.6|350|315
1585149900000|2020-03-25 15:25:00|350.8|350.2|350.6|350|350.8|350.2|350.6|350|362
1585150200000|2020-03-25 15:30:00|350.8|350.2|350.6|350|350.8|350.2|350.4|349.8|380
1585150500000|2020-03-25 15:35:00|350.4|349.8|350.6|350|350.8|350.2|350.1|349.5|557
1585150800000|2020-03-25 15:40:00|350.7|350.1|350.2|349.6|350.7|350.1|350.1|349.5|441
1585151100000|2020-03-25 15:45:00|350.1|349.5|350.4|349.8|350.8|350.2|350.1|349.5|339
1585151400000|2020-03-25 15:50:00|350.6|350|350.7|350.1|350.8|350.2|350.4|349.8|713
1585151700000|2020-03-25 15:55:00|350.8|350.2|351.3|350.7|351.4|350.8|350.8|350.2|596
1585152000000|2020-03-25 16:00:00|351.4|350.8|351.4|350.8|351.6|351|350.9|350.3|1061
1585152300000|2020-03-25 16:05:00|351.5|350.9|351.4|350.8|351.6|351|351.2|350.6|743
1585152600000|2020-03-25 16:10:00|351.6|351|351.4|350.8|351.8|351.2|351.4|350.8|555
1585152900000|2020-03-25 16:15:00|351.6|351|351.9|351.3|352.1|351.5|351.6|351|739
1585153200000|2020-03-25 16:20:00|352|351.4|352.1|351.5|352.2|351.6|351.9|351.3|321
1585153500000|2020-03-25 16:25:00|352.2|351.6|352.6|352|352.7|352.1|352.1|351.5|673
1585153800000|2020-03-25 16:30:00|352.8|352.2|353.1|352.5|353.1|352.5|352.8|352.2|1207
1585154100000|2020-03-25 16:35:00|353.3|352.7|353.3|352.7|353.4|352.8|352.8|352.2|1061
1585154400000|2020-03-25 16:40:00|353.4|352.8|352.6|352|353.6|353|352.6|352|987
1585154700000|2020-03-25 16:45:00|352.8|352.2|352.3|351.7|352.8|352.2|351.9|351.3|850
1585155000000|2020-03-25 16:50:00|352.2|351.6|352.8|352.2|352.8|352.2|352.1|351.5|559
1585155300000|2020-03-25 16:55:00|352.6|352|352.6|352|352.8|352.2|352.6|352|270
1585155600000|2020-03-25 17:00:00|352.7|352.1|352.6|352|352.9|352.3|352.6|352|438
1585155900000|2020-03-25 17:05:00|352.4|351.8|351.9|351.3|352.6|352|351.9|351.3|1841
1585156200000|2020-03-25 17:10:00|351.7|351.1|351.2|350.6|351.7|351.1|351.2|350.6|1607
1585156500000|2020-03-25 17:15:00|351.3|350.7|351|350.4|351.5|350.9|351|350.4|535
1585156800000|2020-03-25 17:20:00|350.8|350.2|351.2|350.6|351.2|350.6|350.5|349.9|544
1585157100000|2020-03-25 17:25:00|351|350.4|351|350.4|351.2|350.6|350.7|350.1|799
1585157400000|2020-03-25 17:30:00|351.2|350.6|351.7|351.1|351.7|351.1|351.2|350.6|833
1585157700000|2020-03-25 17:35:00|351.8|351.2|351.7|351.1|351.9|351.3|351.5|350.9|455
1585158000000|2020-03-25 17:40:00|352|351.4|350.8|350.2|352|351.4|350.5|349.9|1616
1585158300000|2020-03-25 17:45:00|351|350.4|351|350.4|351.5|350.9|350.8|350.2|760
1585158600000|2020-03-25 17:50:00|351.2|350.6|351.2|350.6|351.7|351.1|351.2|350.6|631
1585158900000|2020-03-25 17:55:00|351|350.4|351.2|350.6|351.2|350.6|351|350.4|626
1585159200000|2020-03-25 18:00:00|351|350.4|349|348.4|351.1|350.5|349|348.4|2883
1585159500000|2020-03-25 18:05:00|348.8|348.2|348.7|348.1|348.8|348.2|348|347.4|1995
1585159800000|2020-03-25 18:10:00|348.5|347.9|350.9|350.3|351|350.4|347.2|346.6|6261
1585160100000|2020-03-25 18:15:00|350.7|350.1|351|350.4|351.1|350.5|350.7|350.1|2870
1585180800000|2020-03-26 00:00:00|349.7|349.1|347.4|346.8|350.1|349.5|347.4|346.8|1976
1585181100000|2020-03-26 00:05:00|347.2|346.6|346.4|345.8|347.4|346.8|346.2|345.6|3060
1585181400000|2020-03-26 00:10:00|346.6|346|346.6|346|346.8|346.2|346.5|345.9|1501
1585181700000|2020-03-26 00:15:00|346.5|345.9|346.8|346.2|346.8|346.2|346.4|345.8|110
1585182000000|2020-03-26 00:20:00|347.1|346.5|347.1|346.5|347.6|347|347.1|346.5|164
1585182300000|2020-03-26 00:25:00|346.9|346.3|346.8|346.2|347.3|346.7|346.6|346|136
1585182600000|2020-03-26 00:30:00|346.6|346|346.6|346|346.7|346.1|346.6|346|77
1585182900000|2020-03-26 00:35:00|346.8|346.2|347.3|346.7|347.5|346.9|346.8|346.2|104
1585183200000|2020-03-26 00:40:00|||||||||16
1585183500000|2020-03-26 00:45:00|||||||||2
1585183800000|2020-03-26 00:50:00|347.1|346.5|347.3|346.7|347.3|346.7|347.1|346.5|24
1585184100000|2020-03-26 00:55:00|347.1|346.5|347.1|346.5|347.3|346.7|347.1|346.5|12
1585184400000|2020-03-26 01:00:00|347.2|346.6|347.3|346.7|347.3|346.7|347.1|346.5|35
1585184700000|2020-03-26 01:05:00|347.2|346.6|347.1|346.5|347.2|346.6|347.1|346.5|6
1585185000000|2020-03-26 01:10:00|346.9|346.3|347.3|346.7|347.3|346.7|346.9|346.3|88
1585185300000|2020-03-26 01:15:00|347.6|347|347.3|346.7|347.6|347|347.3|346.7|48
1585185600000|2020-03-26 01:20:00|||||||||16
1585185900000|2020-03-26 01:25:00|347.1|346.5|347.3|346.7|347.3|346.7|347.1|346.5|48
1585186200000|2020-03-26 01:30:00|347.1|346.5|347.1|346.5|347.2|346.6|347.1|346.5|33
1585186500000|2020-03-26 01:35:00|||||||||5
1585186800000|2020-03-26 01:40:00|346.9|346.3|346.9|346.3|346.9|346.3|346.7|346.1|1018
1585187100000|2020-03-26 01:45:00|347.1|346.5|346.9|346.3|347.1|346.5|346.9|346.3|30
1585187400000|2020-03-26 01:50:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|7
1585187700000|2020-03-26 01:55:00|346.9|346.3|347.2|346.6|347.2|346.6|346.9|346.3|21
1585188000000|2020-03-26 02:00:00|347.1|346.5|347.2|346.6|347.2|346.6|347.1|346.5|9
1585188300000|2020-03-26 02:05:00|347.1|346.5|347.4|346.8|347.4|346.8|347.1|346.5|21
1585188600000|2020-03-26 02:10:00|||||||||6
1585188900000|2020-03-26 02:15:00|||||||||3
1585189200000|2020-03-26 02:20:00|||||||||2
1585189500000|2020-03-26 02:25:00|347.2|346.6|347.2|346.6|347.2|346.6|347|346.4|172
1585189800000|2020-03-26 02:30:00|347|346.4|347.2|346.6|347.2|346.6|347|346.4|81
1585190100000|2020-03-26 02:35:00|347.1|346.5|347.2|346.6|347.2|346.6|346.9|346.3|179
1585190400000|2020-03-26 02:40:00|||||||||1
1585190700000|2020-03-26 02:45:00|347.4|346.8|347.5|346.9|347.5|346.9|347.4|346.8|15
1585191000000|2020-03-26 02:50:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|18
1585191300000|2020-03-26 02:55:00|347.5|346.9|347.7|347.1|347.7|347.1|347.5|346.9|30
1585191600000|2020-03-26 03:00:00|347.9|347.3|347.6|347|347.9|347.3|347.6|347|36
1585191900000|2020-03-26 03:05:00|||||||||2
1585192200000|2020-03-26 03:10:00|347.4|346.8|347.5|346.9|347.6|347|347.4|346.8|10
1585192500000|2020-03-26 03:15:00|347.4|346.8|347.4|346.8|347.4|346.8|347.1|346.5|16
1585192800000|2020-03-26 03:20:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|9
1585193100000|2020-03-26 03:25:00|347.5|346.9|347.4|346.8|347.6|347|347.4|346.8|16
1585193400000|2020-03-26 03:30:00|347.5|346.9|347.4|346.8|347.5|346.9|347.4|346.8|3
1585193700000|2020-03-26 03:35:00|347.7|347.1|347.7|347.1|347.7|347.1|347.4|346.8|15
1585194000000|2020-03-26 03:40:00|||||||||2
1585194300000|2020-03-26 03:45:00|||||||||31
1585194600000|2020-03-26 03:50:00|||||||||4
1585194900000|2020-03-26 03:55:00|347.9|347.3|347.7|347.1|347.9|347.3|347.7|347.1|15
1585195200000|2020-03-26 04:00:00|||||||||18
1585195500000|2020-03-26 04:05:00|||||||||10
1585195800000|2020-03-26 04:10:00|347.5|346.9|347.4|346.8|347.5|346.9|347.4|346.8|8
1585196100000|2020-03-26 04:15:00|||||||||3
1585196400000|2020-03-26 04:20:00|||||||||2
1585197600000|2020-03-26 04:40:00|||||||||2
1585197900000|2020-03-26 04:45:00|||||||||1
1585198200000|2020-03-26 04:50:00|347.5|346.9|347.4|346.8|347.5|346.9|347.4|346.8|5
1585198500000|2020-03-26 04:55:00|347.5|346.9|347.6|347|347.6|347|347.5|346.9|4
1585198800000|2020-03-26 05:00:00|347.4|346.8|347.4|346.8|347.4|346.8|347.4|346.8|9
1585199700000|2020-03-26 05:15:00|347.7|347.1|347.5|346.9|347.7|347.1|347.5|346.9|13
1585200000000|2020-03-26 05:20:00|347.7|347.1|347.6|347|347.7|347.1|347.5|346.9|17
1585200300000|2020-03-26 05:25:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|0
1585200600000|2020-03-26 05:30:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|30
1585200900000|2020-03-26 05:35:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|7
1585201200000|2020-03-26 05:40:00|347.6|347|347.7|347.1|347.7|347.1|347.6|347|11
1585201800000|2020-03-26 05:50:00|347.6|347|347.7|347.1|347.7|347.1|347.4|346.8|9
1585202100000|2020-03-26 05:55:00|347.6|347|347.7|347.1|347.7|347.1|347.4|346.8|10
1585202400000|2020-03-26 06:00:00|347.5|346.9|347.7|347.1|347.7|347.1|347.5|346.9|15
1585202700000|2020-03-26 06:05:00|||||||||1
1585203000000|2020-03-26 06:10:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|19
1585203300000|2020-03-26 06:15:00|347.5|346.9|347.6|347|347.7|347.1|347.4|346.8|19
1585203600000|2020-03-26 06:20:00|347.7|347.1|347.7|347.1|347.7|347.1|347.5|346.9|14
1585203900000|2020-03-26 06:25:00|||||||||9
1585204200000|2020-03-26 06:30:00|347.5|346.9|347.8|347.2|347.8|347.2|347.5|346.9|11
1585204500000|2020-03-26 06:35:00|347.9|347.3|347.7|347.1|347.9|347.3|347.5|346.9|14
1585204800000|2020-03-26 06:40:00|347.5|346.9|347.7|347.1|347.7|347.1|347.5|346.9|3
1585205100000|2020-03-26 06:45:00|347.5|346.9|347.4|346.8|347.5|346.9|347.4|346.8|6
1585205400000|2020-03-26 06:50:00|347.5|346.9|347|346.4|347.5|346.9|347|346.4|1609
1585205700000|2020-03-26 06:55:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|6
1585206000000|2020-03-26 07:00:00|347|346.4|346.8|346.2|347.3|346.7|346.8|346.2|32
1585206300000|2020-03-26 07:05:00|347|346.4|347|346.4|347|346.4|347|346.4|50
1585206600000|2020-03-26 07:10:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|32
1585207200000|2020-03-26 07:20:00|346.7|346.1|346.8|346.2|346.8|346.2|346.7|346.1|335
1585207500000|2020-03-26 07:25:00|347|346.4|347|346.4|347|346.4|347|346.4|64
1585207800000|2020-03-26 07:30:00|346.8|346.2|346.7|346.1|346.8|346.2|346.7|346.1|47
1585208100000|2020-03-26 07:35:00|||||||||7
1585208400000|2020-03-26 07:40:00|||||||||28
1585208700000|2020-03-26 07:45:00|346.8|346.2|346.9|346.3|347|346.4|346.7|346.1|44
1585209000000|2020-03-26 07:50:00|347|346.4|346.7|346.1|347|346.4|346.7|346.1|113
1585209300000|2020-03-26 07:55:00|347|346.4|347|346.4|347.2|346.6|347|346.4|26
1585209600000|2020-03-26 08:00:00|347.2|346.6|347|346.4|347.2|346.6|347|346.4|84
1585209900000|2020-03-26 08:05:00|347.2|346.6|347|346.4|347.2|346.6|347|346.4|43
1585210200000|2020-03-26 08:10:00|346.9|346.3|346.8|346.2|346.9|346.3|346.8|346.2|20
1585210500000|2020-03-26 08:15:00|346.9|346.3|347|346.4|347|346.4|346.8|346.2|51
1585210800000|2020-03-26 08:20:00|346.8|346.2|347|346.4|347|346.4|346.7|346.1|70
1585211100000|2020-03-26 08:25:00|346.7|346.1|347.5|346.9|347.5|346.9|346.7|346.1|158
1585211400000|2020-03-26 08:30:00|347.4|346.8|347.5|346.9|347.5|346.9|347.3|346.7|37
1585211700000|2020-03-26 08:35:00|347.7|347.1|347.7|347.1|348|347.4|347.7|347.1|76
1585212000000|2020-03-26 08:40:00|347.5|346.9|347.5|346.9|347.7|347.1|347.5|346.9|61
1585212300000|2020-03-26 08:45:00|347.6|347|347.7|347.1|347.7|347.1|347.5|346.9|36
1585212600000|2020-03-26 08:50:00|347.5|346.9|347|346.4|347.5|346.9|347|346.4|247
1585212900000|2020-03-26 08:55:00|346.8|346.2|346.7|346.1|346.8|346.2|346.2|345.6|274
1585213200000|2020-03-26 09:00:00|346.8|346.2|347|346.4|347.2|346.6|346.8|346.2|70
1585213500000|2020-03-26 09:05:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|35
1585213800000|2020-03-26 09:10:00|346.5|345.9|346.7|346.1|346.7|346.1|346.5|345.9|44
1585214100000|2020-03-26 09:15:00|346.8|346.2|347|346.4|347|346.4|346.8|346.2|6
1585214400000|2020-03-26 09:20:00|346.9|346.3|346.8|346.2|347|346.4|346.7|346.1|40
1585214700000|2020-03-26 09:25:00|346.9|346.3|346.8|346.2|347|346.4|346.8|346.2|12
1585215000000|2020-03-26 09:30:00|346.7|346.1|346.5|345.9|346.7|346.1|346.5|345.9|18
1585215300000|2020-03-26 09:35:00|||||||||30
1585215600000|2020-03-26 09:40:00|346.3|345.7|346.3|345.7|346.5|345.9|346.2|345.6|94
1585215900000|2020-03-26 09:45:00|346.2|345.6|346.5|345.9|346.5|345.9|346.2|345.6|7
1585216200000|2020-03-26 09:50:00|346.3|345.7|346.3|345.7|346.5|345.9|346.2|345.6|11
1585216500000|2020-03-26 09:55:00|346.2|345.6|346.3|345.7|346.3|345.7|346.2|345.6|6
1585216800000|2020-03-26 10:00:00|346.2|345.6|346|345.4|346.2|345.6|346|345.4|52
1585217100000|2020-03-26 10:05:00|||||||||16
1585217400000|2020-03-26 10:10:00|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|72
1585217700000|2020-03-26 10:15:00|346.2|345.6|346.2|345.6|346.3|345.7|346|345.4|40
1585218000000|2020-03-26 10:20:00|346|345.4|346|345.4|346|345.4|346|345.4|12
1585218300000|2020-03-26 10:25:00|||||||||51
1585218600000|2020-03-26 10:30:00|346.2|345.6|346.3|345.7|346.5|345.9|346.2|345.6|33
1585218900000|2020-03-26 10:35:00|346.4|345.8|346.3|345.7|346.5|345.9|346.3|345.7|20
1585219200000|2020-03-26 10:40:00|346.2|345.6|346.3|345.7|346.3|345.7|346.2|345.6|11
1585219500000|2020-03-26 10:45:00|346.4|345.8|347|346.4|347|346.4|346.3|345.7|68
1585219800000|2020-03-26 10:50:00|347.2|346.6|346.9|346.3|347.2|346.6|346.9|346.3|170
1585220100000|2020-03-26 10:55:00|346.8|346.2|346.7|346.1|347|346.4|346.7|346.1|84
1585220400000|2020-03-26 11:00:00|346.5|345.9|346.5|345.9|346.7|346.1|346.5|345.9|29
1585220700000|2020-03-26 11:05:00|346.7|346.1|346.9|346.3|347|346.4|346.5|345.9|49
1585221000000|2020-03-26 11:10:00|346.8|346.2|346.8|346.2|347|346.4|346.8|346.2|14
1585221300000|2020-03-26 11:15:00|347|346.4|347|346.4|347.1|346.5|347|346.4|13
1585221600000|2020-03-26 11:20:00|347.1|346.5|347|346.4|347.2|346.6|347|346.4|47
1585221900000|2020-03-26 11:25:00|347.2|346.6|347|346.4|347.2|346.6|347|346.4|100
1585222200000|2020-03-26 11:30:00|347.2|346.6|347.2|346.6|347.2|346.6|347.2|346.6|18
1585222500000|2020-03-26 11:35:00|347.4|346.8|347.2|346.6|347.4|346.8|347.2|346.6|651
1585222800000|2020-03-26 11:40:00|347.5|346.9|348|347.4|348.4|347.8|347.5|346.9|247
1585223100000|2020-03-26 11:45:00|347.9|347.3|348|347.4|348.4|347.8|347.7|347.1|189
1585223400000|2020-03-26 11:50:00|348.2|347.6|348|347.4|348.2|347.6|348|347.4|33
1585223700000|2020-03-26 11:55:00|348.1|347.5|348.2|347.6|348.2|347.6|348|347.4|12
1585224000000|2020-03-26 12:00:00|348.5|347.9|348.2|347.6|348.5|347.9|348.2|347.6|38
1585224300000|2020-03-26 12:05:00|348|347.4|348|347.4|348.2|347.6|347.9|347.3|69
1585224600000|2020-03-26 12:10:00|347.7|347.1|346.9|346.3|347.7|347.1|346.7|346.1|666
1585224900000|2020-03-26 12:15:00|347|346.4|346.7|346.1|347.2|346.6|346.7|346.1|97
1585225200000|2020-03-26 12:20:00|346.6|346|346.7|346.1|346.7|346.1|346.5|345.9|123
1585225500000|2020-03-26 12:25:00|346.9|346.3|346.7|346.1|346.9|346.3|346.7|346.1|516
1585225800000|2020-03-26 12:30:00|346.9|346.3|348.1|347.5|348.2|347.6|346.9|346.3|399
1585226100000|2020-03-26 12:35:00|348.2|347.6|348.3|347.7|348.4|347.8|348.2|347.6|205
1585226400000|2020-03-26 12:40:00|348.2|347.6|348|347.4|348.3|347.7|347.5|346.9|239
1585229400000|2020-03-26 13:30:00|348.2|347.6|346.2|345.6|349|348.4|346.2|345.6|2843
1585229700000|2020-03-26 13:35:00|346.4|345.8|347|346.4|347.2|346.6|345.7|345.1|1548
1585230000000|2020-03-26 13:40:00|346.9|346.3|346.7|346.1|347.2|346.6|346.4|345.8|1339
1585230300000|2020-03-26 13:45:00|346.5|345.9|346.5|345.9|346.9|346.3|346|345.4|1012
1585230600000|2020-03-26 13:50:00|346.7|346.1|348.2|347.6|348.4|347.8|346.5|345.9|1657
1585230900000|2020-03-26 13:55:00|348|347.4|347.9|347.3|348|347.4|347.5|346.9|395
1585231200000|2020-03-26 14:00:00|348|347.4|346.7|346.1|348|347.4|346.4|345.8|1010
1585231500000|2020-03-26 14:05:00|346.5|345.9|346.5|345.9|346.7|346.1|346.2|345.6|533
1585231800000|2020-03-26 14:10:00|346.4|345.8|345.8|345.2|346.5|345.9|345.8|345.2|2250
1585232100000|2020-03-26 14:15:00|346|345.4|345.7|345.1|346.1|345.5|345.6|345|1719
1585232400000|2020-03-26 14:20:00|345.8|345.2|346.1|345.5|346.7|346.1|345.8|345.2|1148
1585232700000|2020-03-26 14:25:00|346|345.4|346.2|345.6|346.5|345.9|345.8|345.2|782
1585233000000|2020-03-26 14:30:00|346.1|345.5|346.3|345.7|346.3|345.7|345.8|345.2|568
1585233300000|2020-03-26 14:35:00|346.2|345.6|348|347.4|348|347.4|346|345.4|1333
1585233600000|2020-03-26 14:40:00|347.8|347.2|348.5|347.9|348.5|347.9|347.7|347.1|778
1585233900000|2020-03-26 14:45:00|348.2|347.6|348|347.4|348.7|348.1|348|347.4|899
1585234200000|2020-03-26 14:50:00|347.9|347.3|347.7|347.1|348|347.4|347.5|346.9|2622
1585234500000|2020-03-26 14:55:00|347.5|346.9|347|346.4|347.5|346.9|347|346.4|1208
1585234800000|2020-03-26 15:00:00|347.2|346.6|347.5|346.9|347.5|346.9|346.9|346.3|305
1585235100000|2020-03-26 15:05:00|347.4|346.8|348|347.4|348.2|347.6|347.2|346.6|704
1585235400000|2020-03-26 15:10:00|348.2|347.6|348|347.4|348.2|347.6|347.9|347.3|650
1585235700000|2020-03-26 15:15:00|348.2|347.6|348.3|347.7|348.5|347.9|348|347.4|374
1585236000000|2020-03-26 15:20:00|348.2|347.6|348.3|347.7|348.5|347.9|348|347.4|508
1585236300000|2020-03-26 15:25:00|348.4|347.8|347.9|347.3|348.4|347.8|347.7|347.1|343
1585236600000|2020-03-26 15:30:00|347.8|347.2|346.9|346.3|347.8|347.2|346.9|346.3|616
1585236900000|2020-03-26 15:35:00|347|346.4|346.8|346.2|347.4|346.8|346.8|346.2|558
1585237200000|2020-03-26 15:40:00|346.9|346.3|346.9|346.3|347.3|346.7|346.8|346.2|663
1585237500000|2020-03-26 15:45:00|346.8|346.2|346.8|346.2|347.2|346.6|346.5|345.9|477
1585237800000|2020-03-26 15:50:00|346.7|346.1|346.7|346.1|347|346.4|346.7|346.1|331
1585238100000|2020-03-26 15:55:00|346.8|346.2|347|346.4|347|346.4|346.7|346.1|280
1585238400000|2020-03-26 16:00:00|347.2|346.6|347.3|346.7|347.4|346.8|347.2|346.6|255
1585238700000|2020-03-26 16:05:00|347.2|346.6|347|346.4|347.3|346.7|347|346.4|265
1585239000000|2020-03-26 16:10:00|347.1|346.5|347.2|346.6|347.3|346.7|347|346.4|860
1585239300000|2020-03-26 16:15:00|347|346.4|346.5|345.9|347|346.4|346.5|345.9|486
1585239600000|2020-03-26 16:20:00|346.6|346|347|346.4|347|346.4|346.5|345.9|667
1585239900000|2020-03-26 16:25:00|346.8|346.2|347|346.4|347|346.4|346.5|345.9|1303
1585240200000|2020-03-26 16:30:00|347.3|346.7|347.3|346.7|347.7|347.1|347.3|346.7|660
1585240500000|2020-03-26 16:35:00|347.5|346.9|348.3|347.7|348.5|347.9|347.5|346.9|728
1585240800000|2020-03-26 16:40:00|348.5|347.9|348.3|347.7|348.5|347.9|348|347.4|689
1585241100000|2020-03-26 16:45:00|348.5|347.9|348|347.4|348.5|347.9|347.8|347.2|469
1585241400000|2020-03-26 16:50:00|347.8|347.2|348.2|347.6|348.5|347.9|347.8|347.2|526
1585241700000|2020-03-26 16:55:00|348.5|347.9|348.3|347.7|348.5|347.9|348.3|347.7|712
1585242000000|2020-03-26 17:00:00|348|347.4|347.7|347.1|348|347.4|347.7|347.1|489
1585242300000|2020-03-26 17:05:00|348|347.4|347.5|346.9|348|347.4|347.5|346.9|304
1585242600000|2020-03-26 17:10:00|347.3|346.7|347.5|346.9|347.5|346.9|347.3|346.7|298
1585242900000|2020-03-26 17:15:00|347.7|347.1|347.5|346.9|347.7|347.1|347|346.4|1170
1585243200000|2020-03-26 17:20:00|347.3|346.7|347.8|347.2|347.8|347.2|347.3|346.7|501
1585243500000|2020-03-26 17:25:00|347.6|347|347.8|347.2|348|347.4|347.6|347|320
1585243800000|2020-03-26 17:30:00|347.6|347|348.1|347.5|348.3|347.7|347.6|347|278
1585244100000|2020-03-26 17:35:00|348|347.4|348|347.4|348.3|347.7|347.8|347.2|316
1585244400000|2020-03-26 17:40:00|347.8|347.2|348.1|347.5|348.1|347.5|347.8|347.2|404
1585244700000|2020-03-26 17:45:00|348|347.4|347.6|347|348|347.4|347.6|347|674
1585245000000|2020-03-26 17:50:00|347.8|347.2|348.3|347.7|348.5|347.9|347.6|347|964
1585245300000|2020-03-26 17:55:00|348.5|347.9|348.8|348.2|348.8|348.2|348.3|347.7|656
1585245600000|2020-03-26 18:00:00|348.6|348|349.5|348.9|349.5|348.9|348.6|348|2504
1585245900000|2020-03-26 18:05:00|349.7|349.1|349.5|348.9|349.8|349.2|349.5|348.9|1061
1585246200000|2020-03-26 18:10:00|349.3|348.7|350.4|349.8|350.7|350.1|348.7|348.1|5031
1585246500000|2020-03-26 18:15:00|350.3|349.7|350.2|349.6|350.4|349.8|349.9|349.3|1699
1585267200000|2020-03-27 00:00:00|350|349.4|348.3|347.7|350.3|349.7|347.6|347|3172
1585267500000|2020-03-27 00:05:00|348.2|347.6|348|347.4|348.3|347.7|347.6|347|248
1585267800000|2020-03-27 00:10:00|347.8|347.2|347.6|347|348.1|347.5|347.6|347|186
1585268100000|2020-03-27 00:15:00|347.7|347.1|347.6|347|347.8|347.2|347.6|347|74
1585268400000|2020-03-27 00:20:00|347.8|347.2|347.8|347.2|347.8|347.2|347.6|347|16
1585268700000|2020-03-27 00:25:00|348.1|347.5|348.2|347.6|348.3|347.7|348.1|347.5|135
1585269000000|2020-03-27 00:30:00|348.1|347.5|348.3|347.7|348.3|347.7|348.1|347.5|39
1585269300000|2020-03-27 00:35:00|348.5|347.9|348.6|348|348.6|348|348.5|347.9|172
1585269600000|2020-03-27 00:40:00|348.3|347.7|348.3|347.7|348.6|348|348.3|347.7|112
1585269900000|2020-03-27 00:45:00|348.1|347.5|348.1|347.5|348.3|347.7|348.1|347.5|34
1585270200000|2020-03-27 00:50:00|348.2|347.6|348.3|347.7|348.3|347.7|348.2|347.6|3
1585270500000|2020-03-27 00:55:00|348.4|347.8|347.8|347.2|348.4|347.8|347.6|347|89
1585270800000|2020-03-27 01:00:00|347.9|347.3|348.1|347.5|348.1|347.5|347.8|347.2|23
1585271100000|2020-03-27 01:05:00|348.2|347.6|348|347.4|348.3|347.7|347.8|347.2|7
1585271400000|2020-03-27 01:10:00|347.9|347.3|348.3|347.7|348.3|347.7|347.9|347.3|4
1585271700000|2020-03-27 01:15:00|348.4|347.8|348.6|348|348.6|348|348.4|347.8|113
1585272000000|2020-03-27 01:20:00|348.5|347.9|348.1|347.5|348.6|348|348|347.4|89
1585272300000|2020-03-27 01:25:00|348.3|347.7|348.3|347.7|348.3|347.7|348.3|347.7|8
1585272600000|2020-03-27 01:30:00|348.1|347.5|348.1|347.5|348.3|347.7|348.1|347.5|33
1585272900000|2020-03-27 01:35:00|348|347.4|348.1|347.5|348.1|347.5|348|347.4|2
1585273200000|2020-03-27 01:40:00|348.3|347.7|348.1|347.5|348.3|347.7|348.1|347.5|16
1585273500000|2020-03-27 01:45:00|348|347.4|348|347.4|348|347.4|348|347.4|2
1585273800000|2020-03-27 01:50:00|347.9|347.3|348.4|347.8|348.4|347.8|347.8|347.2|23
1585274100000|2020-03-27 01:55:00|348.6|348|348.6|348|348.8|348.2|348.4|347.8|68
1585274400000|2020-03-27 02:00:00|348.5|347.9|348.8|348.2|348.8|348.2|348.5|347.9|2
1585274700000|2020-03-27 02:05:00|348.6|348|348.8|348.2|348.8|348.2|348.6|348|17
1585275000000|2020-03-27 02:10:00|348.6|348|348.5|347.9|348.6|348|348.4|347.8|33
1585275300000|2020-03-27 02:15:00|348.4|347.8|348.5|347.9|348.5|347.9|348.4|347.8|17
1585275600000|2020-03-27 02:20:00|348.6|348|348.8|348.2|348.8|348.2|348.4|347.8|24
1585275900000|2020-03-27 02:25:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|15
1585276200000|2020-03-27 02:30:00|348.7|348.1|348.9|348.3|348.9|348.3|348.7|348.1|7
1585276500000|2020-03-27 02:35:00|348.6|348|348.6|348|348.9|348.3|348.6|348|26
1585276800000|2020-03-27 02:40:00|348.5|347.9|348.6|348|348.6|348|348.5|347.9|4
1585277100000|2020-03-27 02:45:00|348.8|348.2|348.9|348.3|348.9|348.3|348.8|348.2|1
1585277400000|2020-03-27 02:50:00|||||||||4
1585277700000|2020-03-27 02:55:00|348.6|348|348.4|347.8|348.6|348|348.4|347.8|38
1585278000000|2020-03-27 03:00:00|348.5|347.9|348.5|347.9|348.6|348|348.5|347.9|2
1585278300000|2020-03-27 03:05:00|348.6|348|348.4|347.8|348.6|348|348.4|347.8|17
1585278600000|2020-03-27 03:10:00|348.6|348|348.4|347.8|348.6|348|348.4|347.8|29
1585278900000|2020-03-27 03:15:00|348.6|348|348.6|348|348.6|348|348.6|348|4
1585279200000|2020-03-27 03:20:00|348.7|348.1|348.6|348|348.7|348.1|348.6|348|0
1585279500000|2020-03-27 03:25:00|348.7|348.1|348.9|348.3|348.9|348.3|348.6|348|10
1585279800000|2020-03-27 03:30:00|||||||||1
1585280400000|2020-03-27 03:40:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|9
1585280700000|2020-03-27 03:45:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|9
1585281000000|2020-03-27 03:50:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|4
1585281600000|2020-03-27 04:00:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|71
1585281900000|2020-03-27 04:05:00|349.6|349|349.4|348.8|349.6|349|349.4|348.8|64
1585282200000|2020-03-27 04:10:00|349.1|348.5|349.1|348.5|349.2|348.6|349.1|348.5|13
1585282500000|2020-03-27 04:15:00|||||||||4
1585282800000|2020-03-27 04:20:00|349.2|348.6|349.2|348.6|349.2|348.6|349.1|348.5|8
1585283100000|2020-03-27 04:25:00|349.1|348.5|349.1|348.5|349.2|348.6|348.9|348.3|14
1585283400000|2020-03-27 04:30:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|15
1585284000000|2020-03-27 04:40:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|7
1585284600000|2020-03-27 04:50:00|||||||||33
1585285200000|2020-03-27 05:00:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|1
1585285500000|2020-03-27 05:05:00|349.1|348.5|348.9|348.3|349.1|348.5|348.9|348.3|15
1585285800000|2020-03-27 05:10:00|||||||||3
1585286100000|2020-03-27 05:15:00|||||||||3
1585286400000|2020-03-27 05:20:00|||||||||2
1585286700000|2020-03-27 05:25:00|||||||||2
1585287000000|2020-03-27 05:30:00|||||||||12
1585287300000|2020-03-27 05:35:00|348.6|348|348.6|348|348.7|348.1|348.6|348|19
1585287600000|2020-03-27 05:40:00|348.7|348.1|348.7|348.1|348.7|348.1|348.6|348|2
1585287900000|2020-03-27 05:45:00|348.6|348|348.6|348|348.6|348|348.6|348|1
1585288200000|2020-03-27 05:50:00|348.5|347.9|348.6|348|348.6|348|348.4|347.8|18
1585288500000|2020-03-27 05:55:00|348.8|348.2|348.6|348|348.8|348.2|348.6|348|9
1585288800000|2020-03-27 06:00:00|348.5|347.9|348.9|348.3|348.9|348.3|348.4|347.8|13
1585289100000|2020-03-27 06:05:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|12
1585289400000|2020-03-27 06:10:00|348.9|348.3|348.6|348|349.1|348.5|348.6|348|43
1585289700000|2020-03-27 06:15:00|348.9|348.3|348.7|348.1|348.9|348.3|348.6|348|13
1585290000000|2020-03-27 06:20:00|348.6|348|348.9|348.3|348.9|348.3|348.6|348|0
1585290600000|2020-03-27 06:30:00|||||||||30
1585291200000|2020-03-27 06:40:00|349.1|348.5|348.9|348.3|349.1|348.5|348.9|348.3|6
1585291500000|2020-03-27 06:45:00|349|348.4|348.9|348.3|349|348.4|348.9|348.3|2
1585291800000|2020-03-27 06:50:00|349|348.4|349.1|348.5|349.1|348.5|349|348.4|12
1585292100000|2020-03-27 06:55:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|9
1585292400000|2020-03-27 07:00:00|||||||||46
1585292700000|2020-03-27 07:05:00|348.6|348|348.9|348.3|348.9|348.3|348.6|348|28
1585293000000|2020-03-27 07:10:00|348.7|348.1|348.7|348.1|348.9|348.3|348.7|348.1|10
1585293300000|2020-03-27 07:15:00|348.6|348|348.6|348|348.6|348|348.6|348|3
1585293600000|2020-03-27 07:20:00|||||||||182
1585293900000|2020-03-27 07:25:00|348.9|348.3|349.1|348.5|349.1|348.5|348.9|348.3|76
1585294200000|2020-03-27 07:30:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|16
1585294500000|2020-03-27 07:35:00|348.8|348.2|348.9|348.3|349.1|348.5|348.8|348.2|11
1585294800000|2020-03-27 07:40:00|348.8|348.2|349|348.4|349|348.4|348.8|348.2|14
1585295100000|2020-03-27 07:45:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|7
1585295400000|2020-03-27 07:50:00|||||||||9
1585295700000|2020-03-27 07:55:00|349|348.4|348.9|348.3|349|348.4|348.9|348.3|13
1585296000000|2020-03-27 08:00:00|349|348.4|348.9|348.3|349|348.4|348.9|348.3|8
1585296300000|2020-03-27 08:05:00|349|348.4|349.1|348.5|349.1|348.5|348.9|348.3|0
1585296600000|2020-03-27 08:10:00|348.9|348.3|348.6|348|348.9|348.3|348.6|348|38
1585296900000|2020-03-27 08:15:00|348.5|347.9|348.5|347.9|348.6|348|348.4|347.8|22
1585297200000|2020-03-27 08:20:00|348.6|348|348.6|348|348.6|348|348.4|347.8|11
1585297500000|2020-03-27 08:25:00|348.5|347.9|348.6|348|348.6|348|348.5|347.9|5
1585297800000|2020-03-27 08:30:00|348.7|348.1|348.7|348.1|348.7|348.1|348.7|348.1|3
1585298100000|2020-03-27 08:35:00|348.8|348.2|348.6|348|348.8|348.2|348.6|348|10
1585298400000|2020-03-27 08:40:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|3
1585298700000|2020-03-27 08:45:00|348.6|348|348.6|348|348.6|348|348.6|348|12
1585299000000|2020-03-27 08:50:00|348.5|347.9|348.6|348|348.6|348|348.5|347.9|2
1585299300000|2020-03-27 08:55:00|348.5|347.9|348.6|348|348.6|348|348.5|347.9|7
1585299600000|2020-03-27 09:00:00|||||||||12
1585299900000|2020-03-27 09:05:00|348.5|347.9|348.5|347.9|348.5|347.9|348.4|347.8|20
1585300200000|2020-03-27 09:10:00|348.6|348|348.6|348|348.6|348|348.6|348|7
1585300500000|2020-03-27 09:15:00|348.8|348.2|348.6|348|348.8|348.2|348.6|348|119
1585300800000|2020-03-27 09:20:00|348.7|348.1|348.8|348.2|348.9|348.3|348.7|348.1|22
1585301100000|2020-03-27 09:25:00|348.9|348.3|348.8|348.2|348.9|348.3|348.8|348.2|9
1585301400000|2020-03-27 09:30:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|16
1585301700000|2020-03-27 09:35:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|11
1585302000000|2020-03-27 09:40:00|348.9|348.3|348.9|348.3|348.9|348.3|348.8|348.2|10
1585302300000|2020-03-27 09:45:00|349.1|348.5|348.9|348.3|349.1|348.5|348.9|348.3|72
1585302600000|2020-03-27 09:50:00|349.1|348.5|349.1|348.5|349.1|348.5|348.9|348.3|28
1585302900000|2020-03-27 09:55:00|349|348.4|348.9|348.3|349.1|348.5|348.9|348.3|26
1585303200000|2020-03-27 10:00:00|349.1|348.5|348.8|348.2|349.1|348.5|348.8|348.2|22
1585303500000|2020-03-27 10:05:00|348.9|348.3|348.9|348.3|348.9|348.3|348.8|348.2|11
1585303800000|2020-03-27 10:10:00|348.8|348.2|349.1|348.5|349.1|348.5|348.8|348.2|44
1585304100000|2020-03-27 10:15:00|348.9|348.3|348.9|348.3|348.9|348.3|348.8|348.2|29
1585304400000|2020-03-27 10:20:00|||||||||11
1585304700000|2020-03-27 10:25:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|28
1585305000000|2020-03-27 10:30:00|348.9|348.3|349.1|348.5|349.1|348.5|348.9|348.3|43
1585305300000|2020-03-27 10:35:00|||||||||11
1585305600000|2020-03-27 10:40:00|||||||||28
1585305900000|2020-03-27 10:45:00|||||||||10
1585306200000|2020-03-27 10:50:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|55
1585306500000|2020-03-27 10:55:00|349.8|349.2|349.6|349|349.9|349.3|349.5|348.9|99
1585306800000|2020-03-27 11:00:00|349.8|349.2|350|349.4|350|349.4|349.8|349.2|71
1585307100000|2020-03-27 11:05:00|349.9|349.3|349.8|349.2|350|349.4|349.8|349.2|17
1585307400000|2020-03-27 11:10:00|349.6|349|349.6|349|349.8|349.2|349.6|349|49
1585307700000|2020-03-27 11:15:00|||||||||1
1585308000000|2020-03-27 11:20:00|349.5|348.9|349.3|348.7|349.5|348.9|349.3|348.7|30
1585308300000|2020-03-27 11:25:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|5
1585308600000|2020-03-27 11:30:00|348.9|348.3|348.9|348.3|349.1|348.5|348.8|348.2|49
1585308900000|2020-03-27 11:35:00|348.8|348.2|349.3|348.7|349.4|348.8|348.8|348.2|57
1585309200000|2020-03-27 11:40:00|349.4|348.8|349.6|349|349.6|349|349.3|348.7|95
1585309500000|2020-03-27 11:45:00|349.5|348.9|349.4|348.8|349.6|349|349.3|348.7|16
1585309800000|2020-03-27 11:50:00|349.5|348.9|349.2|348.6|349.6|349|349.1|348.5|134
1585310100000|2020-03-27 11:55:00|349.3|348.7|349.4|348.8|349.6|349|349.2|348.6|39
1585310400000|2020-03-27 12:00:00|349.3|348.7|349.4|348.8|349.6|349|349.1|348.5|69
1585310700000|2020-03-27 12:05:00|349.6|349|348.9|348.3|349.6|349|348.8|348.2|243
1585311000000|2020-03-27 12:10:00|348.8|348.2|348.6|348|348.8|348.2|348.6|348|155
1585311300000|2020-03-27 12:15:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|90
1585311600000|2020-03-27 12:20:00|348.5|347.9|348.4|347.8|348.6|348|348.4|347.8|91
1585311900000|2020-03-27 12:25:00|348.5|347.9|348.7|348.1|348.8|348.2|348.4|347.8|135
1585312200000|2020-03-27 12:30:00|348.8|348.2|348.4|347.8|349.1|348.5|348.4|347.8|179
1585312500000|2020-03-27 12:35:00|348.6|348|348.4|347.8|348.9|348.3|348.4|347.8|371
1585312800000|2020-03-27 12:40:00|348.6|348|348.9|348.3|349.1|348.5|348.4|347.8|531
1585315800000|2020-03-27 13:30:00|349.1|348.5|350.6|350|351.5|350.9|348.6|348|8045
1585316100000|2020-03-27 13:35:00|350.5|349.9|349.8|349.2|351.3|350.7|349.8|349.2|2437
1585316400000|2020-03-27 13:40:00|349.9|349.3|348.7|348.1|350.1|349.5|348.4|347.8|880
1585316700000|2020-03-27 13:45:00|348.6|348|347.2|346.6|348.9|348.3|346.9|346.3|2290
1585317000000|2020-03-27 13:50:00|347.1|346.5|347.7|347.1|347.9|347.3|347|346.4|915
1585317300000|2020-03-27 13:55:00|347.8|347.2|347.2|346.6|347.9|347.3|347.2|346.6|855
1585317600000|2020-03-27 14:00:00|347.3|346.7|347.6|347|347.9|347.3|347.2|346.6|1199
1585317900000|2020-03-27 14:05:00|347.7|347.1|348.1|347.5|348.3|347.7|347.7|347.1|562
1585318200000|2020-03-27 14:10:00|348.2|347.6|347.7|347.1|348.2|347.6|347.3|346.7|486
1585318500000|2020-03-27 14:15:00|347.6|347|347.9|347.3|348.3|347.7|347.4|346.8|794
1585318800000|2020-03-27 14:20:00|347.8|347.2|348.1|347.5|348.6|348|347.7|347.1|425
1585319100000|2020-03-27 14:25:00|348|347.4|348.8|348.2|348.8|348.2|347.9|347.3|2197
1585319400000|2020-03-27 14:30:00|348.7|348.1|348.8|348.2|349.3|348.7|348.3|347.7|771
1585319700000|2020-03-27 14:35:00|348.6|348|348.1|347.5|348.8|348.2|347.8|347.2|602
1585320000000|2020-03-27 14:40:00|347.9|347.3|347.4|346.8|348.1|347.5|347.2|346.6|674
1585320300000|2020-03-27 14:45:00|347.3|346.7|347.6|347|347.9|347.3|347.3|346.7|507
1585320600000|2020-03-27 14:50:00|347.4|346.8|347.6|347|347.8|347.2|347.3|346.7|765
1585320900000|2020-03-27 14:55:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|151
1585321200000|2020-03-27 15:00:00|347.7|347.1|347.4|346.8|347.8|347.2|347.3|346.7|433
1585321500000|2020-03-27 15:05:00|347.3|346.7|347.8|347.2|348.2|347.6|347.3|346.7|850
1585321800000|2020-03-27 15:10:00|347.9|347.3|347.9|347.3|348.1|347.5|347.8|347.2|346
1585322100000|2020-03-27 15:15:00|348.1|347.5|347.9|347.3|348.1|347.5|347.8|347.2|576
1585322400000|2020-03-27 15:20:00|348.1|347.5|348.3|347.7|348.3|347.7|347.8|347.2|1980
1585322700000|2020-03-27 15:25:00|348.2|347.6|348.3|347.7|348.5|347.9|348.1|347.5|469
1585323000000|2020-03-27 15:30:00|348.1|347.5|348.6|348|348.6|348|347.8|347.2|834
1585323300000|2020-03-27 15:35:00|348.5|347.9|348.3|347.7|348.6|348|348.3|347.7|417
1585323600000|2020-03-27 15:40:00|348.1|347.5|347.5|346.9|348.1|347.5|347.5|346.9|286
1585323900000|2020-03-27 15:45:00|347.6|347|347.1|346.5|347.7|347.1|347|346.4|1383
1585324200000|2020-03-27 15:50:00|347.3|346.7|346.8|346.2|347.3|346.7|346.8|346.2|808
1585324500000|2020-03-27 15:55:00|346.9|346.3|346.8|346.2|347|346.4|346.5|345.9|543
1585324800000|2020-03-27 16:00:00|346.6|346|346.9|346.3|347|346.4|346.5|345.9|459
1585325100000|2020-03-27 16:05:00|347|346.4|347|346.4|347|346.4|346.8|346.2|619
1585325400000|2020-03-27 16:10:00|346.9|346.3|346.8|346.2|347|346.4|346.8|346.2|553
1585325700000|2020-03-27 16:15:00|346.9|346.3|346.8|346.2|347|346.4|346.8|346.2|282
1585326000000|2020-03-27 16:20:00|346.6|346|346.3|345.7|346.6|346|346.3|345.7|513
1585326300000|2020-03-27 16:25:00|346.1|345.5|346|345.4|346.1|345.5|346|345.4|346
1585326600000|2020-03-27 16:30:00|346.1|345.5|346|345.4|346.3|345.7|345.9|345.3|802
1585326900000|2020-03-27 16:35:00|345.9|345.3|345.9|345.3|346|345.4|345.9|345.3|1694
1585327200000|2020-03-27 16:40:00|345.7|345.1|344.9|344.3|345.7|345.1|344.9|344.3|1563
1585327500000|2020-03-27 16:45:00|344.6|344|344.4|343.8|344.9|344.3|344.4|343.8|1079
1585327800000|2020-03-27 16:50:00|344.6|344|345.6|345|345.7|345.1|344.4|343.8|1024
1585328100000|2020-03-27 16:55:00|345.4|344.8|345.9|345.3|345.9|345.3|345.4|344.8|654
1585328400000|2020-03-27 17:00:00|345.7|345.1|346.1|345.5|346.2|345.6|345.7|345.1|455
1585328700000|2020-03-27 17:05:00|346.4|345.8|346.4|345.8|346.4|345.8|346.1|345.5|245
1585329000000|2020-03-27 17:10:00|346.6|346|346.9|346.3|346.9|346.3|346.6|346|550
1585329300000|2020-03-27 17:15:00|346.7|346.1|346.9|346.3|346.9|346.3|346.5|345.9|3022
1585329600000|2020-03-27 17:20:00|346.8|346.2|347.8|347.2|347.8|347.2|346.8|346.2|364
1585329900000|2020-03-27 17:25:00|347.6|347|347.8|347.2|348.4|347.8|347.6|347|673
1585330200000|2020-03-27 17:30:00|347.9|347.3|348|347.4|348.1|347.5|347.8|347.2|289
1585330500000|2020-03-27 17:35:00|347.9|347.3|347.1|346.5|347.9|347.3|346.9|346.3|887
1585330800000|2020-03-27 17:40:00|347|346.4|347.3|346.7|347.4|346.8|347|346.4|552
1585331100000|2020-03-27 17:45:00|347.4|346.8|347.5|346.9|347.8|347.2|347.4|346.8|221
1585331400000|2020-03-27 17:50:00|347.6|347|347.5|346.9|347.8|347.2|347.5|346.9|354
1585331700000|2020-03-27 17:55:00|347.6|347|347.8|347.2|347.8|347.2|347.5|346.9|395
1585332000000|2020-03-27 18:00:00|347.5|346.9|346.9|346.3|347.5|346.9|346.9|346.3|1123
1585332300000|2020-03-27 18:05:00|347|346.4|347.5|346.9|347.5|346.9|346.8|346.2|1870
1585332600000|2020-03-27 18:10:00|347.8|347.2|347.8|347.2|348.1|347.5|347.3|346.7|4124
1585332900000|2020-03-27 18:15:00|347.9|347.3|348|347.4|348.1|347.5|347.5|346.9|1686
1585526400000|2020-03-30 00:00:00|344.5|343.9|344.8|344.2|345.6|345|344.1|343.5|1188
1585526700000|2020-03-30 00:05:00|344.9|344.3|345.1|344.5|345.6|345|344.8|344.2|653
1585527000000|2020-03-30 00:10:00|345.3|344.7|345.1|344.5|345.3|344.7|345.1|344.5|99
1585527300000|2020-03-30 00:15:00|344.8|344.2|345.3|344.7|345.3|344.7|344.6|344|231
1585527600000|2020-03-30 00:20:00|345.4|344.8|345.6|345|345.8|345.2|345.3|344.7|103
1585527900000|2020-03-30 00:25:00|345.8|345.2|345.1|344.5|346|345.4|345.1|344.5|253
1585528200000|2020-03-30 00:30:00|345.3|344.7|345.3|344.7|345.3|344.7|345.3|344.7|24
1585528500000|2020-03-30 00:35:00|345.2|344.6|345.3|344.7|345.4|344.8|345.1|344.5|73
1585528800000|2020-03-30 00:40:00|345.1|344.5|345.3|344.7|345.3|344.7|345.1|344.5|31
1585529100000|2020-03-30 00:45:00|345.1|344.5|345.1|344.5|345.3|344.7|345.1|344.5|545
1585529400000|2020-03-30 00:50:00|345.3|344.7|345.3|344.7|345.3|344.7|345.1|344.5|84
1585529700000|2020-03-30 00:55:00|345.6|345|345.6|345|345.6|345|345.4|344.8|47
1585530000000|2020-03-30 01:00:00|345.4|344.8|345.8|345.2|345.8|345.2|345.3|344.7|35
1585530300000|2020-03-30 01:05:00|345.6|345|345.5|344.9|345.8|345.2|345.4|344.8|112
1585530600000|2020-03-30 01:10:00|345.4|344.8|345.8|345.2|345.8|345.2|345.4|344.8|161
1585530900000|2020-03-30 01:15:00|346.1|345.5|345.9|345.3|346.3|345.7|345.8|345.2|625
1585531200000|2020-03-30 01:20:00|346|345.4|346.3|345.7|346.6|346|346|345.4|208
1585531500000|2020-03-30 01:25:00|346.2|345.6|346.1|345.5|346.4|345.8|346|345.4|457
1585531800000|2020-03-30 01:30:00|346.2|345.6|345.9|345.3|346.2|345.6|345.8|345.2|29
1585532100000|2020-03-30 01:35:00|345.8|345.2|345.9|345.3|345.9|345.3|345.7|345.1|70
1585532400000|2020-03-30 01:40:00|||||||||26
1585532700000|2020-03-30 01:45:00|||||||||3
1585533000000|2020-03-30 01:50:00|345.8|345.2|346.1|345.5|346.1|345.5|345.8|345.2|27
1585533300000|2020-03-30 01:55:00|346.2|345.6|346.2|345.6|346.3|345.7|345.9|345.3|63
1585533600000|2020-03-30 02:00:00|346.3|345.7|346.4|345.8|346.4|345.8|346.2|345.6|70
1585533900000|2020-03-30 02:05:00|346.3|345.7|345.9|345.3|346.3|345.7|345.8|345.2|74
1585534200000|2020-03-30 02:10:00|||||||||15
1585534500000|2020-03-30 02:15:00|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|2
1585534800000|2020-03-30 02:20:00|345.9|345.3|345.7|345.1|345.9|345.3|345.7|345.1|30
1585535100000|2020-03-30 02:25:00|345.9|345.3|345.9|345.3|345.9|345.3|345.8|345.2|23
1585535400000|2020-03-30 02:30:00|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|4
1585535700000|2020-03-30 02:35:00|345.9|345.3|345.9|345.3|345.9|345.3|345.8|345.2|3
1585536000000|2020-03-30 02:40:00|346.2|345.6|346.3|345.7|346.5|345.9|346.1|345.5|41
1585536300000|2020-03-30 02:45:00|346.1|345.5|346.1|345.5|346.1|345.5|346.1|345.5|10
1585536600000|2020-03-30 02:50:00|346.2|345.6|346.1|345.5|346.2|345.6|346.1|345.5|5
1585536900000|2020-03-30 02:55:00|||||||||7
1585537200000|2020-03-30 03:00:00|346.2|345.6|346.2|345.6|346.2|345.6|346.2|345.6|8
1585537500000|2020-03-30 03:05:00|346.3|345.7|346.3|345.7|346.3|345.7|346.1|345.5|32
1585537800000|2020-03-30 03:10:00|346.1|345.5|346.3|345.7|346.3|345.7|346.1|345.5|22
1585538100000|2020-03-30 03:15:00|346.6|346|346.8|346.2|346.8|346.2|346.6|346|106
1585538400000|2020-03-30 03:20:00|||||||||2
1585538700000|2020-03-30 03:25:00|346.6|346|346.6|346|346.8|346.2|346.3|345.7|34
1585539000000|2020-03-30 03:30:00|346.5|345.9|346.4|345.8|346.6|346|346.3|345.7|8
1585539300000|2020-03-30 03:35:00|346.5|345.9|346.6|346|346.6|346|346.4|345.8|5
1585539600000|2020-03-30 03:40:00|346.7|346.1|346.7|346.1|346.8|346.2|346.6|346|25
1585539900000|2020-03-30 03:45:00|346.6|346|346.6|346|346.6|346|346.6|346|2
1585540200000|2020-03-30 03:50:00|346.7|346.1|346.6|346|346.7|346.1|346.4|345.8|24
1585540500000|2020-03-30 03:55:00|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|3
1585540800000|2020-03-30 04:00:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|10
1585541100000|2020-03-30 04:05:00|346.2|345.6|345.9|345.3|346.2|345.6|345.8|345.2|102
1585541400000|2020-03-30 04:10:00|||||||||79
1585541700000|2020-03-30 04:15:00|346.1|345.5|346.3|345.7|346.3|345.7|346.1|345.5|66
1585542000000|2020-03-30 04:20:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|10
1585542300000|2020-03-30 04:25:00|346.3|345.7|346.3|345.7|346.6|346|346.3|345.7|24
1585542600000|2020-03-30 04:30:00|346.1|345.5|346.1|345.5|346.1|345.5|346.1|345.5|16
1585542900000|2020-03-30 04:35:00|346|345.4|346|345.4|346.1|345.5|345.9|345.3|14
1585543200000|2020-03-30 04:40:00|345.9|345.3|346.1|345.5|346.1|345.5|345.8|345.2|402
1585543500000|2020-03-30 04:45:00|346.2|345.6|346.3|345.7|346.3|345.7|346.2|345.6|25
1585543800000|2020-03-30 04:50:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|14
1585544100000|2020-03-30 04:55:00|346.7|346.1|346.8|346.2|346.8|346.2|346.6|346|19
1585544400000|2020-03-30 05:00:00|||||||||5
1585544700000|2020-03-30 05:05:00|346.6|346|346.8|346.2|346.8|346.2|346.6|346|18
1585545000000|2020-03-30 05:10:00|347|346.4|346.8|346.2|347|346.4|346.8|346.2|24
1585545300000|2020-03-30 05:15:00|346.6|346|346.8|346.2|346.8|346.2|346.6|346|13
1585545600000|2020-03-30 05:20:00|||||||||10
1585545900000|2020-03-30 05:25:00|346.7|346.1|346.8|346.2|346.8|346.2|346.7|346.1|34
1585546200000|2020-03-30 05:30:00|||||||||16
1585546500000|2020-03-30 05:35:00|347|346.4|347.1|346.5|347.1|346.5|347|346.4|10
1585546800000|2020-03-30 05:40:00|346.8|346.2|347.1|346.5|347.1|346.5|346.8|346.2|14
1585547100000|2020-03-30 05:45:00|347|346.4|347|346.4|347.1|346.5|346.8|346.2|17
1585547400000|2020-03-30 05:50:00|347.1|346.5|346.9|346.3|347.1|346.5|346.9|346.3|22
1585547700000|2020-03-30 05:55:00|347|346.4|347|346.4|347.1|346.5|346.9|346.3|4
1585548000000|2020-03-30 06:00:00|346.9|346.3|346.9|346.3|346.9|346.3|346.8|346.2|11
1585548300000|2020-03-30 06:05:00|346.8|346.2|346.9|346.3|346.9|346.3|346.7|346.1|9
1585548600000|2020-03-30 06:10:00|346.8|346.2|346.6|346|346.9|346.3|346.6|346|40
1585548900000|2020-03-30 06:15:00|||||||||2
1585549200000|2020-03-30 06:20:00|346.4|345.8|346.3|345.7|346.4|345.8|346.3|345.7|13
1585549500000|2020-03-30 06:25:00|346.2|345.6|346.4|345.8|346.4|345.8|346.2|345.6|10
1585549800000|2020-03-30 06:30:00|346.3|345.7|346.4|345.8|346.4|345.8|346.3|345.7|11
1585550100000|2020-03-30 06:35:00|346.3|345.7|346.3|345.7|346.4|345.8|346.3|345.7|1
1585550400000|2020-03-30 06:40:00|346.4|345.8|346.6|346|346.6|346|346.3|345.7|4
1585550700000|2020-03-30 06:45:00|346.8|346.2|346.6|346|346.8|346.2|346.6|346|10
1585551000000|2020-03-30 06:50:00|346.7|346.1|346.6|346|346.7|346.1|346.6|346|14
1585551300000|2020-03-30 06:55:00|346.7|346.1|346.6|346|346.8|346.2|346.6|346|2
1585551600000|2020-03-30 07:00:00|346.7|346.1|346.6|346|346.7|346.1|346.6|346|13
1585551900000|2020-03-30 07:05:00|346.7|346.1|346.9|346.3|346.9|346.3|346.6|346|17
1585552200000|2020-03-30 07:10:00|346.8|346.2|346.7|346.1|346.9|346.3|346.6|346|19
1585552500000|2020-03-30 07:15:00|346.6|346|346.6|346|346.6|346|346.6|346|5
1585552800000|2020-03-30 07:20:00|346.4|345.8|346.5|345.9|346.5|345.9|346.4|345.8|14
1585553100000|2020-03-30 07:25:00|346.4|345.8|346.1|345.5|346.5|345.9|345.9|345.3|97
1585553400000|2020-03-30 07:30:00|346|345.4|345.9|345.3|346.1|345.5|345.9|345.3|12
1585553700000|2020-03-30 07:35:00|345.8|345.2|345.9|345.3|345.9|345.3|345.6|345|55
1585554000000|2020-03-30 07:40:00|346|345.4|345.9|345.3|346.1|345.5|345.9|345.3|57
1585554300000|2020-03-30 07:45:00|346|345.4|346.4|345.8|346.4|345.8|345.9|345.3|21
1585554600000|2020-03-30 07:50:00|346.3|345.7|346.1|345.5|346.3|345.7|346|345.4|59
1585554900000|2020-03-30 07:55:00|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|11
1585555200000|2020-03-30 08:00:00|346.1|345.5|346.1|345.5|346.1|345.5|345.9|345.3|4
1585555500000|2020-03-30 08:05:00|346.2|345.6|346.6|346|346.6|346|346.2|345.6|40
1585555800000|2020-03-30 08:10:00|346.5|345.9|346.5|345.9|346.6|346|346.4|345.8|10
1585556100000|2020-03-30 08:15:00|346.6|346|346.6|346|346.6|346|346.6|346|0
1585556400000|2020-03-30 08:20:00|346.5|345.9|346.3|345.7|346.5|345.9|346.2|345.6|23
1585556700000|2020-03-30 08:25:00|346.2|345.6|346.1|345.5|346.3|345.7|346.1|345.5|15
1585557000000|2020-03-30 08:30:00|346.4|345.8|346.4|345.8|346.4|345.8|346.2|345.6|16
1585557300000|2020-03-30 08:35:00|346.3|345.7|347|346.4|347.1|346.5|346.3|345.7|119
1585557600000|2020-03-30 08:40:00|346.9|346.3|347|346.4|347|346.4|346.9|346.3|4
1585557900000|2020-03-30 08:45:00|347.1|346.5|347.1|346.5|347.3|346.7|347.1|346.5|43
1585558200000|2020-03-30 08:50:00|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|22
1585558500000|2020-03-30 08:55:00|347|346.4|346.9|346.3|347.1|346.5|346.8|346.2|14
1585558800000|2020-03-30 09:00:00|||||||||4
1585559100000|2020-03-30 09:05:00|||||||||4
1585559400000|2020-03-30 09:10:00|346.8|346.2|346.9|346.3|346.9|346.3|346.8|346.2|24
1585559700000|2020-03-30 09:15:00|347.1|346.5|346.9|346.3|347.1|346.5|346.9|346.3|5
1585560000000|2020-03-30 09:20:00|347|346.4|346.9|346.3|347|346.4|346.9|346.3|1
1585560300000|2020-03-30 09:25:00|346.8|346.2|346.9|346.3|346.9|346.3|346.8|346.2|1
1585560600000|2020-03-30 09:30:00|347|346.4|347|346.4|347.1|346.5|346.9|346.3|5
1585560900000|2020-03-30 09:35:00|346.9|346.3|346.7|346.1|347|346.4|346.7|346.1|7
1585561200000|2020-03-30 09:40:00|346.8|346.2|346.7|346.1|346.8|346.2|346.6|346|27
1585561500000|2020-03-30 09:45:00|346.6|346|346.5|345.9|346.6|346|346.5|345.9|1
1585561800000|2020-03-30 09:50:00|346.6|346|346.5|345.9|346.6|346|346.5|345.9|2
1585562100000|2020-03-30 09:55:00|346.6|346|346.4|345.8|346.6|346|346.4|345.8|2
1585562400000|2020-03-30 10:00:00|346.6|346|346.6|346|346.6|346|346.5|345.9|21
1585562700000|2020-03-30 10:05:00|346.8|346.2|346.9|346.3|347|346.4|346.6|346|51
1585563000000|2020-03-30 10:10:00|347|346.4|347.1|346.5|347.1|346.5|347|346.4|23
1585563300000|2020-03-30 10:15:00|347|346.4|346.9|346.3|347|346.4|346.9|346.3|3
1585563600000|2020-03-30 10:20:00|347|346.4|346.9|346.3|347|346.4|346.9|346.3|8
1585563900000|2020-03-30 10:25:00|346.8|346.2|346.6|346|346.9|346.3|346.6|346|23
1585564200000|2020-03-30 10:30:00|346.7|346.1|347.1|346.5|347.1|346.5|346.7|346.1|42
1585564500000|2020-03-30 10:35:00|347|346.4|347.1|346.5|347.1|346.5|347|346.4|0
1585564800000|2020-03-30 10:40:00|347.2|346.6|347.1|346.5|347.3|346.7|347|346.4|5
1585565100000|2020-03-30 10:45:00|347|346.4|347|346.4|347.1|346.5|347|346.4|0
1585565400000|2020-03-30 10:50:00|347.1|346.5|347.3|346.7|347.3|346.7|347.1|346.5|24
1585565700000|2020-03-30 10:55:00|347.1|346.5|347.3|346.7|347.4|346.8|347.1|346.5|29
1585566000000|2020-03-30 11:00:00|347.4|346.8|347.9|347.3|347.9|347.3|347.3|346.7|134
1585566300000|2020-03-30 11:05:00|348.1|347.5|348.1|347.5|348.1|347.5|347.9|347.3|111
1585566600000|2020-03-30 11:10:00|348.2|347.6|348.4|347.8|348.4|347.8|348.1|347.5|82
1585566900000|2020-03-30 11:15:00|348.3|347.7|347.6|347|348.3|347.7|347.6|347|287
1585567200000|2020-03-30 11:20:00|347.4|346.8|347.6|347|347.6|347|347.4|346.8|20
1585567500000|2020-03-30 11:25:00|347.4|346.8|347.4|346.8|347.6|347|347.4|346.8|27
1585567800000|2020-03-30 11:30:00|347.5|346.9|347.6|347|347.6|347|347.4|346.8|27
1585568100000|2020-03-30 11:35:00|347.5|346.9|347.4|346.8|347.6|347|347.4|346.8|60
1585568400000|2020-03-30 11:40:00|347.1|346.5|347.4|346.8|347.4|346.8|347.1|346.5|69
1585568700000|2020-03-30 11:45:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|70
1585569000000|2020-03-30 11:50:00|||||||||21
1585569300000|2020-03-30 11:55:00|347.6|347|347.1|346.5|347.6|347|347.1|346.5|114
1585569600000|2020-03-30 12:00:00|347.3|346.7|347.4|346.8|347.5|346.9|346.9|346.3|149
1585569900000|2020-03-30 12:05:00|347.5|346.9|347.4|346.8|347.5|346.9|346.9|346.3|130
1585570200000|2020-03-30 12:10:00|347.5|346.9|347.4|346.8|347.6|347|347.4|346.8|229
1585570500000|2020-03-30 12:15:00|347.5|346.9|347.4|346.8|347.6|347|347.1|346.5|77
1585570800000|2020-03-30 12:20:00|347.3|346.7|347.3|346.7|347.4|346.8|347.3|346.7|70
1585571100000|2020-03-30 12:25:00|347.1|346.5|346.9|346.3|347.1|346.5|346.9|346.3|38
1585571400000|2020-03-30 12:30:00|347|346.4|346.6|346|347.1|346.5|346.6|346|72
1585571700000|2020-03-30 12:35:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|69
1585572000000|2020-03-30 12:40:00|346.5|345.9|346.3|345.7|346.5|345.9|346.1|345.5|71
1585575000000|2020-03-30 13:30:00|346.6|346|346.4|345.8|347.1|346.5|346.1|345.5|1697
1585575300000|2020-03-30 13:35:00|346.3|345.7|345.3|344.7|346.4|345.8|345.1|344.5|1273
1585575600000|2020-03-30 13:40:00|345.4|344.8|345.6|345|345.9|345.3|345.3|344.7|988
1585575900000|2020-03-30 13:45:00|345.4|344.8|345.4|344.8|345.6|345|344.9|344.3|1062
1585576200000|2020-03-30 13:50:00|345.6|345|345.2|344.6|345.6|345|345.1|344.5|913
1585576500000|2020-03-30 13:55:00|345.3|344.7|344.7|344.1|345.4|344.8|344.7|344.1|1920
1585576800000|2020-03-30 14:00:00|344.6|344|343.9|343.3|345|344.4|343.9|343.3|1464
1585577100000|2020-03-30 14:05:00|343.8|343.2|343.9|343.3|344.4|343.8|343.7|343.1|1330
1585577400000|2020-03-30 14:10:00|343.7|343.1|344.1|343.5|344.1|343.5|343.6|343|1400
1585577700000|2020-03-30 14:15:00|344|343.4|344.2|343.6|344.2|343.6|343.7|343.1|1146
1585578000000|2020-03-30 14:20:00|344.1|343.5|343.5|342.9|344.2|343.6|343.5|342.9|1082
1585578300000|2020-03-30 14:25:00|343.4|342.8|343.4|342.8|343.5|342.9|342.9|342.3|1990
1585578600000|2020-03-30 14:30:00|343.3|342.7|343.2|342.6|343.5|342.9|343.1|342.5|1478
1585578900000|2020-03-30 14:35:00|343.4|342.8|343|342.4|343.6|343|342.7|342.1|1024
1585579200000|2020-03-30 14:40:00|343.1|342.5|343.5|342.9|343.5|342.9|343.1|342.5|1129
1585579500000|2020-03-30 14:45:00|343.4|342.8|343.4|342.8|343.6|343|343.2|342.6|721
1585579800000|2020-03-30 14:50:00|343.3|342.7|342.9|342.3|343.4|342.8|342.9|342.3|421
1585580100000|2020-03-30 14:55:00|342.7|342.1|342.9|342.3|343.1|342.5|342.7|342.1|1612
1585580400000|2020-03-30 15:00:00|342.8|342.2|343.4|342.8|343.4|342.8|342.7|342.1|794
1585580700000|2020-03-30 15:05:00|343.5|342.9|343.6|343|343.7|343.1|343.4|342.8|719
1585581000000|2020-03-30 15:10:00|343.5|342.9|343.2|342.6|343.6|343|343.2|342.6|381
1585581300000|2020-03-30 15:15:00|343.4|342.8|343.4|342.8|343.4|342.8|343.1|342.5|331
1585581600000|2020-03-30 15:20:00|343.3|342.7|343.4|342.8|343.4|342.8|343.1|342.5|414
1585581900000|2020-03-30 15:25:00|343.2|342.6|343.2|342.6|343.4|342.8|343.1|342.5|473
1585582200000|2020-03-30 15:30:00|343.1|342.5|343|342.4|343.2|342.6|343|342.4|1175
1585582500000|2020-03-30 15:35:00|343.1|342.5|343.1|342.5|343.2|342.6|343|342.4|281
1585582800000|2020-03-30 15:40:00|343.2|342.6|343|342.4|343.2|342.6|342.9|342.3|297
1585583100000|2020-03-30 15:45:00|343.1|342.5|343.2|342.6|343.2|342.6|343|342.4|582
1585583400000|2020-03-30 15:50:00|343.1|342.5|343.4|342.8|343.4|342.8|343.1|342.5|446
1585583700000|2020-03-30 15:55:00|343.2|342.6|343.5|342.9|343.5|342.9|343.1|342.5|479
1585584000000|2020-03-30 16:00:00|343.6|343|343.5|342.9|343.7|343.1|343.4|342.8|416
1585584300000|2020-03-30 16:05:00|343.6|343|343.5|342.9|343.7|343.1|343.5|342.9|349
1585584600000|2020-03-30 16:10:00|343.4|342.8|343.2|342.6|343.5|342.9|343.2|342.6|455
1585584900000|2020-03-30 16:15:00|343.1|342.5|343|342.4|343.2|342.6|342.9|342.3|460
1585585200000|2020-03-30 16:20:00|342.9|342.3|342.7|342.1|342.9|342.3|342.6|342|547
1585585500000|2020-03-30 16:25:00|342.9|342.3|342.9|342.3|343.1|342.5|342.9|342.3|276
1585585800000|2020-03-30 16:30:00|342.7|342.1|343|342.4|343.1|342.5|342.6|342|478
1585586100000|2020-03-30 16:35:00|342.9|342.3|342.5|341.9|342.9|342.3|342.5|341.9|565
1585586400000|2020-03-30 16:40:00|342.6|342|342.5|341.9|342.7|342.1|342.5|341.9|586
1585586700000|2020-03-30 16:45:00|342.4|341.8|342.2|341.6|342.4|341.8|342.1|341.5|1219
1585587000000|2020-03-30 16:50:00|342.4|341.8|342.2|341.6|342.5|341.9|342.2|341.6|586
1585587300000|2020-03-30 16:55:00|342.4|341.8|342.2|341.6|342.4|341.8|342.2|341.6|574
1585587600000|2020-03-30 17:00:00|342.4|341.8|342.2|341.6|342.4|341.8|342.2|341.6|504
1585587900000|2020-03-30 17:05:00|342.4|341.8|342.7|342.1|342.9|342.3|342.2|341.6|1075
1585588200000|2020-03-30 17:10:00|342.9|342.3|342.7|342.1|343|342.4|342.7|342.1|395
1585588500000|2020-03-30 17:15:00|342.6|342|342.6|342|342.7|342.1|342.5|341.9|802
1585588800000|2020-03-30 17:20:00|342.5|341.9|342.5|341.9|342.6|342|342.5|341.9|306
1585589100000|2020-03-30 17:25:00|342.6|342|342.5|341.9|342.6|342|342.5|341.9|228
1585589400000|2020-03-30 17:30:00|342.6|342|343|342.4|343.2|342.6|342.5|341.9|1136
1585589700000|2020-03-30 17:35:00|342.9|342.3|342.6|342|343|342.4|342.6|342|945
1585590000000|2020-03-30 17:40:00|342.7|342.1|342.7|342.1|342.7|342.1|342.5|341.9|1214
1585590300000|2020-03-30 17:45:00|342.9|342.3|343.1|342.5|343.1|342.5|342.9|342.3|708
1585590600000|2020-03-30 17:50:00|343.2|342.6|343.4|342.8|343.4|342.8|343.1|342.5|1171
1585590900000|2020-03-30 17:55:00|343.5|342.9|343.5|342.9|343.6|343|343.5|342.9|1063
1585591200000|2020-03-30 18:00:00|343.4|342.8|343.7|343.1|343.7|343.1|343.2|342.6|1361
1585591500000|2020-03-30 18:05:00|343.5|342.9|343.5|342.9|343.7|343.1|343.2|342.6|1897
1585591800000|2020-03-30 18:10:00|343.4|342.8|343.7|343.1|343.7|343.1|342.5|341.9|4863
1585592100000|2020-03-30 18:15:00|343.9|343.3|343.9|343.3|344|343.4|343.7|343.1|1750
1585612800000|2020-03-31 00:00:00|343.8|343.2|344.1|343.5|344.4|343.8|343.6|343|571
1585613100000|2020-03-31 00:05:00|343.9|343.3|343.9|343.3|344.1|343.5|343.7|343.1|115
1585613400000|2020-03-31 00:10:00|344.1|343.5|344.1|343.5|344.1|343.5|343.9|343.3|57
1585613700000|2020-03-31 00:15:00|343.9|343.3|343.8|343.2|343.9|343.3|343.8|343.2|64
1585614000000|2020-03-31 00:20:00|343.9|343.3|343.9|343.3|344.1|343.5|343.9|343.3|71
1585614300000|2020-03-31 00:25:00|||||||||6
1585614600000|2020-03-31 00:30:00|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|27
1585614900000|2020-03-31 00:35:00|344.2|343.6|343.9|343.3|344.2|343.6|343.9|343.3|29
1585615200000|2020-03-31 00:40:00|||||||||9
1585615500000|2020-03-31 00:45:00|343.7|343.1|343.9|343.3|343.9|343.3|343.7|343.1|60
1585615800000|2020-03-31 00:50:00|||||||||8
1585616100000|2020-03-31 00:55:00|||||||||5
1585616400000|2020-03-31 01:00:00|||||||||27
1585616700000|2020-03-31 01:05:00|||||||||20
1585617000000|2020-03-31 01:10:00|||||||||7
1585617300000|2020-03-31 01:15:00|||||||||19
1585617600000|2020-03-31 01:20:00|343.7|343.1|343.8|343.2|343.8|343.2|343.7|343.1|20
1585617900000|2020-03-31 01:25:00|343.7|343.1|343.9|343.3|343.9|343.3|343.7|343.1|5
1585618200000|2020-03-31 01:30:00|343.7|343.1|343.8|343.2|343.9|343.3|343.7|343.1|59
1585618500000|2020-03-31 01:35:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|22
1585618800000|2020-03-31 01:40:00|||||||||5
1585619100000|2020-03-31 01:45:00|||||||||3
1585619400000|2020-03-31 01:50:00|343.6|343|343.6|343|343.6|343|343.4|342.8|106
1585619700000|2020-03-31 01:55:00|343.4|342.8|343.6|343|343.6|343|343.4|342.8|34
1585620000000|2020-03-31 02:00:00|||||||||1
1585620300000|2020-03-31 02:05:00|||||||||3
1585620600000|2020-03-31 02:10:00|343.9|343.3|343.9|343.3|343.9|343.3|343.6|343|22
1585620900000|2020-03-31 02:15:00|343.6|343|343.7|343.1|343.7|343.1|343.6|343|29
1585621200000|2020-03-31 02:20:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|3
1585621500000|2020-03-31 02:25:00|343.8|343.2|343.9|343.3|343.9|343.3|343.6|343|21
1585621800000|2020-03-31 02:30:00|||||||||14
1585622100000|2020-03-31 02:35:00|343.6|343|343.9|343.3|343.9|343.3|343.6|343|37
1585622400000|2020-03-31 02:40:00|344|343.4|343.9|343.3|344|343.4|343.9|343.3|12
1585622700000|2020-03-31 02:45:00|||||||||2
1585623000000|2020-03-31 02:50:00|||||||||3
1585623300000|2020-03-31 02:55:00|||||||||1
1585623900000|2020-03-31 03:05:00|||||||||1
1585624200000|2020-03-31 03:10:00|||||||||2
1585624500000|2020-03-31 03:15:00|||||||||4
1585625100000|2020-03-31 03:25:00|||||||||1
1585625400000|2020-03-31 03:30:00|||||||||2
1585626000000|2020-03-31 03:40:00|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|29
1585626300000|2020-03-31 03:45:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|25
1585626600000|2020-03-31 03:50:00|||||||||6
1585626900000|2020-03-31 03:55:00|344|343.4|343.9|343.3|344.1|343.5|343.9|343.3|58
1585627200000|2020-03-31 04:00:00|||||||||5
1585627500000|2020-03-31 04:05:00|||||||||16
1585627800000|2020-03-31 04:10:00|344.1|343.5|343.9|343.3|344.2|343.6|343.9|343.3|12
1585628100000|2020-03-31 04:15:00|344|343.4|343.9|343.3|344.1|343.5|343.9|343.3|38
1585628400000|2020-03-31 04:20:00|344.2|343.6|344.1|343.5|344.2|343.6|344.1|343.5|24
1585628700000|2020-03-31 04:25:00|344|343.4|343.9|343.3|344.1|343.5|343.9|343.3|38
1585629000000|2020-03-31 04:30:00|344|343.4|344.2|343.6|344.2|343.6|343.9|343.3|12
1585629300000|2020-03-31 04:35:00|||||||||3
1585629600000|2020-03-31 04:40:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|13
1585629900000|2020-03-31 04:45:00|||||||||8
1585630200000|2020-03-31 04:50:00|||||||||5
1585630500000|2020-03-31 04:55:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|7
1585630800000|2020-03-31 05:00:00|||||||||2
1585631100000|2020-03-31 05:05:00|||||||||6
1585631400000|2020-03-31 05:10:00|||||||||5
1585631700000|2020-03-31 05:15:00|||||||||7
1585632000000|2020-03-31 05:20:00|||||||||11
1585632300000|2020-03-31 05:25:00|344.4|343.8|344.4|343.8|344.4|343.8|344.2|343.6|20
1585632600000|2020-03-31 05:30:00|344.2|343.6|344.2|343.6|344.4|343.8|344.2|343.6|47
1585632900000|2020-03-31 05:35:00|344.4|343.8|344.4|343.8|344.4|343.8|344.2|343.6|28
1585633200000|2020-03-31 05:40:00|||||||||7
1585633500000|2020-03-31 05:45:00|||||||||4
1585633800000|2020-03-31 05:50:00|344.2|343.6|344.2|343.6|344.3|343.7|344.2|343.6|18
1585634100000|2020-03-31 05:55:00|||||||||17
1585634400000|2020-03-31 06:00:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|17
1585634700000|2020-03-31 06:05:00|344.3|343.7|344.3|343.7|344.4|343.8|344.2|343.6|9
1585635000000|2020-03-31 06:10:00|344.2|343.6|344.4|343.8|344.4|343.8|344.2|343.6|8
1585635300000|2020-03-31 06:15:00|344.2|343.6|344.4|343.8|344.4|343.8|344.2|343.6|140
1585635600000|2020-03-31 06:20:00|344.2|343.6|344.2|343.6|344.4|343.8|344.2|343.6|14
1585635900000|2020-03-31 06:25:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|2
1585636200000|2020-03-31 06:30:00|||||||||9
1585636500000|2020-03-31 06:35:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|11
1585636800000|2020-03-31 06:40:00|344.2|343.6|344.2|343.6|344.5|343.9|344.2|343.6|28
1585637100000|2020-03-31 06:45:00|344.5|343.9|344.5|343.9|344.5|343.9|344.2|343.6|72
1585637400000|2020-03-31 06:50:00|344.4|343.8|344.2|343.6|344.5|343.9|344.2|343.6|48
1585637700000|2020-03-31 06:55:00|344.5|343.9|344.5|343.9|344.5|343.9|344.2|343.6|56
1585638000000|2020-03-31 07:00:00|344.4|343.8|344.2|343.6|344.5|343.9|344.2|343.6|17
1585638300000|2020-03-31 07:05:00|344.5|343.9|344.5|343.9|344.5|343.9|344.4|343.8|24
1585638600000|2020-03-31 07:10:00|344.4|343.8|344.5|343.9|344.5|343.9|344.2|343.6|52
1585638900000|2020-03-31 07:15:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|19
1585639200000|2020-03-31 07:20:00|344.5|343.9|344.5|343.9|344.5|343.9|344.3|343.7|21
1585639500000|2020-03-31 07:25:00|344.2|343.6|344.5|343.9|344.5|343.9|344.2|343.6|16
1585639800000|2020-03-31 07:30:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|8
1585640100000|2020-03-31 07:35:00|344|343.4|343.7|343.1|344.2|343.6|343.5|342.9|320
1585640400000|2020-03-31 07:40:00|343.6|343|343.5|342.9|343.7|343.1|343.5|342.9|37
1585640700000|2020-03-31 07:45:00|343.7|343.1|343.7|343.1|343.7|343.1|343.5|342.9|38
1585641000000|2020-03-31 07:50:00|343.6|343|343.7|343.1|343.7|343.1|343.5|342.9|24
1585641300000|2020-03-31 07:55:00|343.6|343|343.2|342.6|343.6|343|343.2|342.6|58
1585641600000|2020-03-31 08:00:00|343.4|342.8|343.5|342.9|343.5|342.9|343.2|342.6|26
1585641900000|2020-03-31 08:05:00|343.4|342.8|343.4|342.8|343.5|342.9|343.4|342.8|8
1585642200000|2020-03-31 08:10:00|343.5|342.9|343.5|342.9|343.5|342.9|343.4|342.8|11
1585642500000|2020-03-31 08:15:00|343.4|342.8|343.4|342.8|343.5|342.9|343.4|342.8|8
1585642800000|2020-03-31 08:20:00|343.5|342.9|343.7|343.1|343.7|343.1|343.5|342.9|12
1585643100000|2020-03-31 08:25:00|343.6|343|344|343.4|344.1|343.5|343.6|343|122
1585643400000|2020-03-31 08:30:00|||||||||17
1585643700000|2020-03-31 08:35:00|344.1|343.5|344|343.4|344.1|343.5|344|343.4|12
1585644000000|2020-03-31 08:40:00|343.9|343.3|344|343.4|344|343.4|343.9|343.3|17
1585644300000|2020-03-31 08:45:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|4
1585644600000|2020-03-31 08:50:00|||||||||8
1585644900000|2020-03-31 08:55:00|||||||||2
1585645200000|2020-03-31 09:00:00|||||||||12
1585645500000|2020-03-31 09:05:00|||||||||3
1585646100000|2020-03-31 09:15:00|343.9|343.3|344|343.4|344|343.4|343.7|343.1|22
1585646400000|2020-03-31 09:20:00|||||||||3
1585646700000|2020-03-31 09:25:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|8
1585647000000|2020-03-31 09:30:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|6
1585647300000|2020-03-31 09:35:00|||||||||5
1585647600000|2020-03-31 09:40:00|343.5|342.9|343.7|343.1|343.7|343.1|343.5|342.9|11
1585647900000|2020-03-31 09:45:00|343.5|342.9|343.5|342.9|343.5|342.9|343.5|342.9|3
1585648200000|2020-03-31 09:50:00|||||||||25
1585648500000|2020-03-31 09:55:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|38
1585648800000|2020-03-31 10:00:00|||||||||4
1585649100000|2020-03-31 10:05:00|||||||||1
1585649400000|2020-03-31 10:10:00|||||||||7
1585649700000|2020-03-31 10:15:00|344|343.4|344|343.4|344|343.4|343.9|343.3|11
1585650000000|2020-03-31 10:20:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|23
1585650300000|2020-03-31 10:25:00|||||||||12
1585650600000|2020-03-31 10:30:00|||||||||2
1585650900000|2020-03-31 10:35:00|||||||||19
1585651200000|2020-03-31 10:40:00|||||||||7
1585651500000|2020-03-31 10:45:00|||||||||17
1585651800000|2020-03-31 10:50:00|344|343.4|343.9|343.3|344|343.4|343.9|343.3|14
1585652100000|2020-03-31 10:55:00|344|343.4|343.9|343.3|344|343.4|343.7|343.1|59
1585652400000|2020-03-31 11:00:00|344|343.4|343.5|342.9|344|343.4|343.4|342.8|188
1585652700000|2020-03-31 11:05:00|343.4|342.8|343.3|342.7|343.5|342.9|343.2|342.6|60
1585653000000|2020-03-31 11:10:00|343.4|342.8|343.4|342.8|343.5|342.9|343.4|342.8|10
1585653300000|2020-03-31 11:15:00|343.3|342.7|343.3|342.7|343.5|342.9|343.2|342.6|61
1585653600000|2020-03-31 11:20:00|343.2|342.6|343.2|342.6|343.2|342.6|343.2|342.6|23
1585653900000|2020-03-31 11:25:00|343.1|342.5|342.7|342.1|343.1|342.5|342.7|342.1|145
1585654200000|2020-03-31 11:30:00|342.8|342.2|343|342.4|343|342.4|342.7|342.1|23
1585654500000|2020-03-31 11:35:00|342.9|342.3|343|342.4|343.1|342.5|342.9|342.3|110
1585654800000|2020-03-31 11:40:00|342.9|342.3|342.7|342.1|342.9|342.3|342.7|342.1|101
1585655100000|2020-03-31 11:45:00|342.9|342.3|342.8|342.2|342.9|342.3|342.7|342.1|89
1585655400000|2020-03-31 11:50:00|342.9|342.3|342.5|341.9|342.9|342.3|342.5|341.9|357
1585655700000|2020-03-31 11:55:00|342.6|342|342.6|342|342.6|342|342.6|342|64
1585656000000|2020-03-31 12:00:00|342.5|341.9|342.6|342|342.6|342|342.5|341.9|76
1585656300000|2020-03-31 12:05:00|342.7|342.1|342.7|342.1|342.7|342.1|342.6|342|3
1585656600000|2020-03-31 12:10:00|342.5|341.9|342.4|341.8|342.5|341.9|342.4|341.8|88
1585656900000|2020-03-31 12:15:00|342.5|341.9|342.2|341.6|342.5|341.9|342.1|341.5|761
1585657200000|2020-03-31 12:20:00|||||||||99
1585657500000|2020-03-31 12:25:00|342.3|341.7|342.5|341.9|342.5|341.9|342.2|341.6|129
1585657800000|2020-03-31 12:30:00|342.6|342|342.4|341.8|342.6|342|342.4|341.8|134
1585658100000|2020-03-31 12:35:00|342.5|341.9|342.4|341.8|342.5|341.9|342.4|341.8|31
1585658400000|2020-03-31 12:40:00|342.5|341.9|342.4|341.8|342.5|341.9|342.3|341.7|95
1585661400000|2020-03-31 13:30:00|342.5|341.9|343.5|342.9|343.7|343.1|342.5|341.9|2378
1585661700000|2020-03-31 13:35:00|343.7|343.1|343.2|342.6|343.7|343.1|342.7|342.1|1143
1585662000000|2020-03-31 13:40:00|343|342.4|342.7|342.1|343.2|342.6|342.7|342.1|628
1585662300000|2020-03-31 13:45:00|342.5|341.9|342.7|342.1|342.9|342.3|342.5|341.9|841
1585662600000|2020-03-31 13:50:00|342.9|342.3|342.7|342.1|342.9|342.3|342.7|342.1|467
1585662900000|2020-03-31 13:55:00|342.9|342.3|342.9|342.3|343|342.4|342.9|342.3|629
1585663200000|2020-03-31 14:00:00|343|342.4|343.2|342.6|343.2|342.6|342.7|342.1|780
1585663500000|2020-03-31 14:05:00|343|342.4|342.7|342.1|343|342.4|342.7|342.1|668
1585663800000|2020-03-31 14:10:00|342.4|341.8|342.4|341.8|342.7|342.1|342.4|341.8|525
1585664100000|2020-03-31 14:15:00|342.5|341.9|342.9|342.3|343.2|342.6|342.4|341.8|923
1585664400000|2020-03-31 14:20:00|343.1|342.5|342.8|342.2|343.7|343.1|342.7|342.1|1077
1585664700000|2020-03-31 14:25:00|342.9|342.3|342.7|342.1|342.9|342.3|342.6|342|866
1585665000000|2020-03-31 14:30:00|342.8|342.2|342.6|342|342.9|342.3|342.6|342|699
1585665300000|2020-03-31 14:35:00|342.7|342.1|342.3|341.7|342.7|342.1|342.2|341.6|540
1585665600000|2020-03-31 14:40:00|342.2|341.6|342.1|341.5|342.2|341.6|342.1|341.5|821
1585665900000|2020-03-31 14:45:00|342.2|341.6|341.2|340.6|342.2|341.6|341.2|340.6|2124
1585666200000|2020-03-31 14:50:00|341.3|340.7|341.8|341.2|341.9|341.3|341.3|340.7|1509
1585666500000|2020-03-31 14:55:00|341.9|341.3|341.9|341.3|342.2|341.6|341.8|341.2|348
1585666800000|2020-03-31 15:00:00|342.1|341.5|341.9|341.3|342.2|341.6|341.9|341.3|642
1585667100000|2020-03-31 15:05:00|342.1|341.5|342.1|341.5|342.1|341.5|341.7|341.1|1136
1585667400000|2020-03-31 15:10:00|341.9|341.3|342.1|341.5|342.1|341.5|341.9|341.3|1190
1585667700000|2020-03-31 15:15:00|342.2|341.6|341.7|341.1|342.2|341.6|341.7|341.1|510
1585668000000|2020-03-31 15:20:00|341.6|341|341.4|340.8|341.6|341|341.4|340.8|816
1585668300000|2020-03-31 15:25:00|341.6|341|341.4|340.8|341.7|341.1|341.4|340.8|349
1585668600000|2020-03-31 15:30:00|341.3|340.7|341.4|340.8|341.4|340.8|341.3|340.7|741
1585668900000|2020-03-31 15:35:00|341.3|340.7|341.3|340.7|341.6|341|341.3|340.7|643
1585669200000|2020-03-31 15:40:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|747
1585669500000|2020-03-31 15:45:00|341.4|340.8|341.2|340.6|341.4|340.8|341.2|340.6|707
1585669800000|2020-03-31 15:50:00|341.4|340.8|341.9|341.3|342|341.4|341.2|340.6|980
1585670100000|2020-03-31 15:55:00|342|341.4|341.5|340.9|342.2|341.6|341.2|340.6|1576
1585670400000|2020-03-31 16:00:00|341.7|341.1|337.6|337|346.6|346|337.1|336.5|16235
1585670700000|2020-03-31 16:05:00|337.3|336.7|338|337.4|338|337.4|335.7|335.1|10069
1585671000000|2020-03-31 16:10:00|338.1|337.5|340|339.4|340.3|339.7|338.1|337.5|3686
1585671300000|2020-03-31 16:15:00|340.1|339.5|339.6|339|340.5|339.9|339.5|338.9|2169
1585671600000|2020-03-31 16:20:00|339.3|338.7|339.2|338.6|339.3|338.7|338.4|337.8|2898
1585671900000|2020-03-31 16:25:00|339.3|338.7|342|341.4|342|341.4|339.3|338.7|2911
1585672200000|2020-03-31 16:30:00|341.8|341.2|340.8|340.2|342.3|341.7|340.3|339.7|1687
1585672500000|2020-03-31 16:35:00|340.6|340|340.1|339.5|340.8|340.2|340.1|339.5|1523
1585672800000|2020-03-31 16:40:00|340.3|339.7|340.8|340.2|340.8|340.2|339.2|338.6|2039
1585673100000|2020-03-31 16:45:00|341|340.4|341.5|340.9|341.8|341.2|340.8|340.2|1307
1585673400000|2020-03-31 16:50:00|341.6|341|341.1|340.5|341.8|341.2|341.1|340.5|2487
1585673700000|2020-03-31 16:55:00|340.9|340.3|341|340.4|341|340.4|340.3|339.7|1686
1585674000000|2020-03-31 17:00:00|341.1|340.5|341.3|340.7|341.6|341|341|340.4|475
1585674300000|2020-03-31 17:05:00|341.5|340.9|343.3|342.7|343.5|342.9|341.1|340.5|1892
1585674600000|2020-03-31 17:10:00|343|342.4|342|341.4|343.3|342.7|342|341.4|1134
1585674900000|2020-03-31 17:15:00|342.1|341.5|341.8|341.2|342.5|341.9|341.8|341.2|940
1585675200000|2020-03-31 17:20:00|342.1|341.5|341.8|341.2|342.1|341.5|341.6|341|1745
1585675500000|2020-03-31 17:25:00|341.9|341.3|341.4|340.8|342.2|341.6|341.3|340.7|958
1585675800000|2020-03-31 17:30:00|341.6|341|341.9|341.3|341.9|341.3|341.2|340.6|616
1585676100000|2020-03-31 17:35:00|342|341.4|342.1|341.5|342.3|341.7|341.8|341.2|279
1585676400000|2020-03-31 17:40:00|342.2|341.6|342.1|341.5|342.3|341.7|341.8|341.2|689
1585676700000|2020-03-31 17:45:00|342.2|341.6|342.8|342.2|343.1|342.5|342.1|341.5|3089
1585677000000|2020-03-31 17:50:00|343|342.4|343|342.4|343.3|342.7|342.8|342.2|635
1585677300000|2020-03-31 17:55:00|342.8|342.2|343.1|342.5|343.1|342.5|342.5|341.9|907
1585677600000|2020-03-31 18:00:00|343.3|342.7|343.3|342.7|343.5|342.9|343.1|342.5|1132
1585677900000|2020-03-31 18:05:00|343.4|342.8|342.4|341.8|343.7|343.1|342.4|341.8|5342
1585678200000|2020-03-31 18:10:00|342.3|341.7|342.8|342.2|343.3|342.7|342.3|341.7|7914
1585678500000|2020-03-31 18:15:00|343.3|342.7|343.4|342.8|343.5|342.9|343|342.4|2460
1585699200000|2020-04-01 00:00:00|343.1|342.5|342.7|342.1|344.5|343.9|342.7|342.1|2419
1585699500000|2020-04-01 00:05:00|342.8|342.2|343.2|342.6|343.5|342.9|342.7|342.1|574
1585699800000|2020-04-01 00:10:00|343.3|342.7|343.3|342.7|343.4|342.8|343.1|342.5|196
1585700100000|2020-04-01 00:15:00|343.4|342.8|343.5|342.9|343.6|343|343.2|342.6|178
1585700400000|2020-04-01 00:20:00|343.6|343|344|343.4|344.1|343.5|343.5|342.9|36
1585700700000|2020-04-01 00:25:00|343.9|343.3|343.9|343.3|344.1|343.5|343.9|343.3|41
1585701000000|2020-04-01 00:30:00|344|343.4|344.1|343.5|344.1|343.5|343.9|343.3|16
1585701300000|2020-04-01 00:35:00|||||||||19
1585701600000|2020-04-01 00:40:00|344|343.4|344.1|343.5|344.1|343.5|344|343.4|15
1585701900000|2020-04-01 00:45:00|344.2|343.6|344.2|343.6|344.2|343.6|344|343.4|22
1585702200000|2020-04-01 00:50:00|344.1|343.5|344|343.4|344.2|343.6|344|343.4|17
1585702500000|2020-04-01 00:55:00|344.1|343.5|344.2|343.6|344.2|343.6|344.1|343.5|3
1585702800000|2020-04-01 01:00:00|344.1|343.5|343.6|343|344.2|343.6|343.4|342.8|250
1585703100000|2020-04-01 01:05:00|343.7|343.1|343.6|343|343.7|343.1|343.4|342.8|201
1585703400000|2020-04-01 01:10:00|343.7|343.1|343.1|342.5|343.7|343.1|343.1|342.5|142
1585703700000|2020-04-01 01:15:00|343|342.4|343.4|342.8|343.4|342.8|343|342.4|301
1585704000000|2020-04-01 01:20:00|343.5|342.9|343.4|342.8|343.9|343.3|343.4|342.8|53
1585704300000|2020-04-01 01:25:00|343.2|342.6|342.6|342|343.2|342.6|342.6|342|104
1585704600000|2020-04-01 01:30:00|342.9|342.3|342.9|342.3|342.9|342.3|342.6|342|133
1585704900000|2020-04-01 01:35:00|342.6|342|342.4|341.8|342.6|342|342.1|341.5|80
1585705200000|2020-04-01 01:40:00|342.3|341.7|342.1|341.5|342.4|341.8|341.9|341.3|152
1585705500000|2020-04-01 01:45:00|342.3|341.7|342.1|341.5|342.4|341.8|342.1|341.5|26
1585705800000|2020-04-01 01:50:00|||||||||10
1585706100000|2020-04-01 01:55:00|342.3|341.7|342.4|341.8|342.8|342.2|342.3|341.7|451
1585706400000|2020-04-01 02:00:00|342.3|341.7|342.1|341.5|342.4|341.8|342.1|341.5|79
1585706700000|2020-04-01 02:05:00|341.9|341.3|341.8|341.2|341.9|341.3|341.8|341.2|34
1585707000000|2020-04-01 02:10:00|341.6|341|341.4|340.8|341.7|341.1|341.3|340.7|187
1585707300000|2020-04-01 02:15:00|341.6|341|341.6|341|341.6|341|341.6|341|14
1585707600000|2020-04-01 02:20:00|341.7|341.1|341.4|340.8|341.7|341.1|341.4|340.8|16
1585707900000|2020-04-01 02:25:00|341.5|340.9|341.4|340.8|341.6|341|341.4|340.8|39
1585708200000|2020-04-01 02:30:00|341.6|341|341.5|340.9|341.6|341|341.5|340.9|18
1585708500000|2020-04-01 02:35:00|341.4|340.8|341.4|340.8|341.6|341|341.4|340.8|13
1585708800000|2020-04-01 02:40:00|341.6|341|341.6|341|341.6|341|341.4|340.8|16
1585709100000|2020-04-01 02:45:00|341.7|341.1|341.6|341|341.9|341.3|341.6|341|20
1585709400000|2020-04-01 02:50:00|341.9|341.3|341.7|341.1|341.9|341.3|341.7|341.1|13
1585709700000|2020-04-01 02:55:00|341.6|341|341.9|341.3|341.9|341.3|341.5|340.9|35
1585710000000|2020-04-01 03:00:00|341.7|341.1|342|341.4|342.1|341.5|341.7|341.1|399
1585710300000|2020-04-01 03:05:00|342.1|341.5|342.1|341.5|342.1|341.5|342|341.4|5
1585710600000|2020-04-01 03:10:00|342|341.4|342.1|341.5|342.1|341.5|341.9|341.3|5
1585710900000|2020-04-01 03:15:00|342|341.4|341.9|341.3|342|341.4|341.9|341.3|4
1585711200000|2020-04-01 03:20:00|342.1|341.5|342|341.4|342.1|341.5|342|341.4|6
1585711800000|2020-04-01 03:30:00|341.9|341.3|342|341.4|342|341.4|341.9|341.3|1
1585712100000|2020-04-01 03:35:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|15
1585712400000|2020-04-01 03:40:00|||||||||8
1585712700000|2020-04-01 03:45:00|||||||||15
1585713000000|2020-04-01 03:50:00|342|341.4|342.1|341.5|342.1|341.5|342|341.4|9
1585713300000|2020-04-01 03:55:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|29
1585713600000|2020-04-01 04:00:00|342|341.4|342.1|341.5|342.1|341.5|342|341.4|14
1585713900000|2020-04-01 04:05:00|||||||||1
1585714200000|2020-04-01 04:10:00|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|4
1585714500000|2020-04-01 04:15:00|||||||||2
1585714800000|2020-04-01 04:20:00|||||||||1
1585715100000|2020-04-01 04:25:00|||||||||2
1585715400000|2020-04-01 04:30:00|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|24
1585715700000|2020-04-01 04:35:00|342.5|341.9|342.4|341.8|342.7|342.1|342.4|341.8|9
1585716000000|2020-04-01 04:40:00|342.2|341.6|342.4|341.8|342.4|341.8|342.2|341.6|14
1585716300000|2020-04-01 04:45:00|342.3|341.7|342.2|341.6|342.4|341.8|342.2|341.6|14
1585716600000|2020-04-01 04:50:00|||||||||5
1585716900000|2020-04-01 04:55:00|342.4|341.8|342.2|341.6|342.4|341.8|342.2|341.6|1
1585717200000|2020-04-01 05:00:00|||||||||12
1585717500000|2020-04-01 05:05:00|342|341.4|342.2|341.6|342.2|341.6|342|341.4|13
1585717800000|2020-04-01 05:10:00|341.9|341.3|341.9|341.3|341.9|341.3|341.8|341.2|89
1585718100000|2020-04-01 05:15:00|||||||||4
1585718400000|2020-04-01 05:20:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|47
1585718700000|2020-04-01 05:25:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|8
1585719000000|2020-04-01 05:30:00|342.1|341.5|342.2|341.6|342.2|341.6|341.9|341.3|48
1585719300000|2020-04-01 05:35:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|13
1585719600000|2020-04-01 05:40:00|342.1|341.5|342|341.4|342.1|341.5|341.9|341.3|15
1585719900000|2020-04-01 05:45:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|0
1585720200000|2020-04-01 05:50:00|||||||||13
1585720500000|2020-04-01 05:55:00|342.2|341.6|342.2|341.6|342.3|341.7|342.2|341.6|50
1585720800000|2020-04-01 06:00:00|342.1|341.5|341.9|341.3|342.2|341.6|341.9|341.3|7
1585721100000|2020-04-01 06:05:00|342.1|341.5|341.9|341.3|342.2|341.6|341.9|341.3|7
1585721400000|2020-04-01 06:10:00|341.8|341.2|341.9|341.3|341.9|341.3|341.7|341.1|19
1585721700000|2020-04-01 06:15:00|341.7|341.1|341.7|341.1|341.9|341.3|341.7|341.1|25
1585722000000|2020-04-01 06:20:00|341.6|341|341.7|341.1|341.7|341.1|341.5|340.9|39
1585722300000|2020-04-01 06:25:00|||||||||2
1585722600000|2020-04-01 06:30:00|341.8|341.2|341.7|341.1|341.8|341.2|341.7|341.1|13
1585722900000|2020-04-01 06:35:00|||||||||1
1585723200000|2020-04-01 06:40:00|341.6|341|341.4|340.8|341.6|341|341.4|340.8|21
1585723500000|2020-04-01 06:45:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|114
1585723800000|2020-04-01 06:50:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|36
1585724100000|2020-04-01 06:55:00|341|340.4|340.7|340.1|341|340.4|340.5|339.9|138
1585724400000|2020-04-01 07:00:00|340.9|340.3|341.2|340.6|341.2|340.6|340.9|340.3|65
1585724700000|2020-04-01 07:05:00|341|340.4|341|340.4|341.2|340.6|340.9|340.3|37
1585725000000|2020-04-01 07:10:00|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|10
1585725300000|2020-04-01 07:15:00|341|340.4|341.2|340.6|341.4|340.8|341|340.4|159
1585725600000|2020-04-01 07:20:00|341|340.4|341|340.4|341|340.4|340.9|340.3|13
1585725900000|2020-04-01 07:25:00|340.9|340.3|341|340.4|341|340.4|340.8|340.2|4
1585726200000|2020-04-01 07:30:00|340.9|340.3|340.5|339.9|340.9|340.3|340.4|339.8|81
1585726500000|2020-04-01 07:35:00|340.7|340.1|340.5|339.9|340.7|340.1|340.4|339.8|16
1585726800000|2020-04-01 07:40:00|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|19
1585727100000|2020-04-01 07:45:00|340.6|340|340.7|340.1|340.7|340.1|340.6|340|52
1585727400000|2020-04-01 07:50:00|340.5|339.9|340.7|340.1|340.7|340.1|340.5|339.9|93
1585727700000|2020-04-01 07:55:00|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|8
1585728000000|2020-04-01 08:00:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|18
1585728300000|2020-04-01 08:05:00|340.6|340|340.7|340.1|341|340.4|340.6|340|69
1585728600000|2020-04-01 08:10:00|340.9|340.3|340.8|340.2|340.9|340.3|340.7|340.1|10
1585728900000|2020-04-01 08:15:00|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|4
1585729200000|2020-04-01 08:20:00|340.6|340|340.7|340.1|340.7|340.1|340.5|339.9|48
1585729500000|2020-04-01 08:25:00|||||||||9
1585729800000|2020-04-01 08:30:00|340.5|339.9|339.9|339.3|340.5|339.9|339.7|339.1|362
1585730100000|2020-04-01 08:35:00|340|339.4|339.5|338.9|340.2|339.6|339.4|338.8|117
1585730400000|2020-04-01 08:40:00|339.2|338.6|339.5|338.9|339.7|339.1|339.2|338.6|130
1585730700000|2020-04-01 08:45:00|339.3|338.7|339.5|338.9|339.5|338.9|339.2|338.6|153
1585731000000|2020-04-01 08:50:00|||||||||22
1585731300000|2020-04-01 08:55:00|339.7|339.1|340|339.4|340.1|339.5|339.7|339.1|44
1585731600000|2020-04-01 09:00:00|339.9|339.3|340|339.4|340.2|339.6|339.9|339.3|17
1585731900000|2020-04-01 09:05:00|340.1|339.5|339.9|339.3|340.1|339.5|339.7|339.1|153
1585732200000|2020-04-01 09:10:00|340|339.4|339.9|339.3|340.2|339.6|339.9|339.3|35
1585732500000|2020-04-01 09:15:00|||||||||21
1585732800000|2020-04-01 09:20:00|340.2|339.6|340.2|339.6|340.2|339.6|340|339.4|17
1585733100000|2020-04-01 09:25:00|340|339.4|340|339.4|340.2|339.6|339.9|339.3|26
1585733400000|2020-04-01 09:30:00|340.2|339.6|340.2|339.6|340.2|339.6|340.1|339.5|8
1585733700000|2020-04-01 09:35:00|340|339.4|340.2|339.6|340.2|339.6|340|339.4|10
1585734000000|2020-04-01 09:40:00|340|339.4|340.4|339.8|340.4|339.8|340|339.4|24
1585734300000|2020-04-01 09:45:00|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|38
1585734600000|2020-04-01 09:50:00|340.4|339.8|341.2|340.6|341.2|340.6|340.4|339.8|184
1585734900000|2020-04-01 09:55:00|340.9|340.3|340.9|340.3|341.4|340.8|340.9|340.3|212
1585735200000|2020-04-01 10:00:00|||||||||27
1585735500000|2020-04-01 10:05:00|340.7|340.1|340.2|339.6|340.7|340.1|340.2|339.6|38
1585735800000|2020-04-01 10:10:00|340.4|339.8|340.2|339.6|340.4|339.8|340.2|339.6|29
1585736100000|2020-04-01 10:15:00|340.4|339.8|340.7|340.1|340.7|340.1|340.2|339.6|31
1585736400000|2020-04-01 10:20:00|340.5|339.9|340.4|339.8|340.7|340.1|340.4|339.8|23
1585736700000|2020-04-01 10:25:00|340.5|339.9|340.5|339.9|340.7|340.1|340.4|339.8|8
1585737000000|2020-04-01 10:30:00|340.4|339.8|340.7|340.1|340.7|340.1|340.4|339.8|9
1585737300000|2020-04-01 10:35:00|340.9|340.3|341|340.4|341.2|340.6|340.9|340.3|76
1585737600000|2020-04-01 10:40:00|340.9|340.3|340.8|340.2|340.9|340.3|340.7|340.1|7
1585737900000|2020-04-01 10:45:00|340.9|340.3|341|340.4|341.2|340.6|340.9|340.3|6
1585738200000|2020-04-01 10:50:00|340.9|340.3|341.2|340.6|341.2|340.6|340.9|340.3|11
1585738500000|2020-04-01 10:55:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|9
1585738800000|2020-04-01 11:00:00|341.4|340.8|341.5|340.9|341.6|341|341.4|340.8|186
1585739100000|2020-04-01 11:05:00|341.4|340.8|341.5|340.9|341.5|340.9|341.4|340.8|13
1585739400000|2020-04-01 11:10:00|341.4|340.8|340.5|339.9|341.4|340.8|340.5|339.9|151
1585739700000|2020-04-01 11:15:00|340.6|340|340.7|340.1|340.8|340.2|340.6|340|31
1585740000000|2020-04-01 11:20:00|340.5|339.9|340.7|340.1|340.8|340.2|340.4|339.8|162
1585740300000|2020-04-01 11:25:00|340.8|340.2|340.9|340.3|341|340.4|340.7|340.1|15
1585740600000|2020-04-01 11:30:00|340.8|340.2|341|340.4|341.2|340.6|340.7|340.1|79
1585740900000|2020-04-01 11:35:00|341.2|340.6|341.2|340.6|341.2|340.6|341|340.4|51
1585741200000|2020-04-01 11:40:00|||||||||5
1585741500000|2020-04-01 11:45:00|341|340.4|341.2|340.6|341.2|340.6|341|340.4|71
1585741800000|2020-04-01 11:50:00|340.9|340.3|340.6|340|340.9|340.3|340.5|339.9|73
1585742100000|2020-04-01 11:55:00|340.5|339.9|340.6|340|340.7|340.1|340.3|339.7|127
1585742400000|2020-04-01 12:00:00|340.4|339.8|340.1|339.5|340.8|340.2|340.1|339.5|201
1585742700000|2020-04-01 12:05:00|340.2|339.6|339.9|339.3|340.2|339.6|339.8|339.2|139
1585743000000|2020-04-01 12:10:00|340.1|339.5|339.9|339.3|340.1|339.5|339.9|339.3|145
1585743300000|2020-04-01 12:15:00|339.8|339.2|339.3|338.7|339.9|339.3|339.3|338.7|1015
1585743600000|2020-04-01 12:20:00|339.2|338.6|339.4|338.8|339.4|338.8|339.2|338.6|228
1585743900000|2020-04-01 12:25:00|339.2|338.6|338.9|338.3|339.4|338.8|338.9|338.3|217
1585744200000|2020-04-01 12:30:00|338.8|338.2|338.7|338.1|338.9|338.3|338.7|338.1|184
1585744500000|2020-04-01 12:35:00|338.8|338.2|338.8|338.2|338.9|338.3|338.7|338.1|150
1585744800000|2020-04-01 12:40:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|87
1585747800000|2020-04-01 13:30:00|338.7|338.1|337.5|336.9|339.2|338.6|337.3|336.7|3181
1585748100000|2020-04-01 13:35:00|337.4|336.8|337.7|337.1|337.9|337.3|337.3|336.7|3819
1585748400000|2020-04-01 13:40:00|337.9|337.3|337.4|336.8|337.9|337.3|337.4|336.8|1604
1585748700000|2020-04-01 13:45:00|337.3|336.7|336.7|336.1|337.3|336.7|336.4|335.8|2501
1585749000000|2020-04-01 13:50:00|336.6|336|335.6|335|336.8|336.2|335.6|335|4504
1585749300000|2020-04-01 13:55:00|335.8|335.2|336.3|335.7|336.3|335.7|335.7|335.1|918
1585749600000|2020-04-01 14:00:00|336.5|335.9|337.7|337.1|337.7|337.1|336.3|335.7|2609
1585749900000|2020-04-01 14:05:00|337.8|337.2|337.4|336.8|337.8|337.2|337.3|336.7|852
1585750200000|2020-04-01 14:10:00|337.3|336.7|336.9|336.3|337.4|336.8|336.9|336.3|1911
1585750500000|2020-04-01 14:15:00|337|336.4|337.4|336.8|337.6|337|336.9|336.3|1021
1585750800000|2020-04-01 14:20:00|337.1|336.5|336.7|336.1|337.1|336.5|336.6|336|785
1585751100000|2020-04-01 14:25:00|336.9|336.3|337.1|336.5|337.4|336.8|336.6|336|1035
1585751400000|2020-04-01 14:30:00|336.9|336.3|338.3|337.7|338.6|338|336.9|336.3|5584
1585751700000|2020-04-01 14:35:00|338.4|337.8|338.9|338.3|338.9|338.3|338.2|337.6|2833
1585752000000|2020-04-01 14:40:00|338.8|338.2|338.1|337.5|338.9|338.3|338.1|337.5|899
1585752300000|2020-04-01 14:45:00|337.9|337.3|337.9|337.3|338.1|337.5|337.9|337.3|1202
1585752600000|2020-04-01 14:50:00|337.7|337.1|338.1|337.5|338.2|337.6|337.7|337.1|1020
1585752900000|2020-04-01 14:55:00|337.9|337.3|337.7|337.1|337.9|337.3|337.6|337|834
1585753200000|2020-04-01 15:00:00|337.6|337|337.6|337|337.9|337.3|337.4|336.8|606
1585753500000|2020-04-01 15:05:00|337.4|336.8|337.7|337.1|337.7|337.1|337.4|336.8|883
1585753800000|2020-04-01 15:10:00|337.6|337|337.6|337|337.7|337.1|337.5|336.9|572
1585754100000|2020-04-01 15:15:00|337.9|337.3|338.1|337.5|338.1|337.5|337.9|337.3|586
1585754400000|2020-04-01 15:20:00|338.2|337.6|338.4|337.8|338.4|337.8|338.1|337.5|673
1585754700000|2020-04-01 15:25:00|338.2|337.6|338.1|337.5|338.4|337.8|337.9|337.3|854
1585755000000|2020-04-01 15:30:00|338.4|337.8|338.6|338|338.6|338|338.4|337.8|849
1585755300000|2020-04-01 15:35:00|338.4|337.8|338.4|337.8|338.6|338|338.1|337.5|1253
1585755600000|2020-04-01 15:40:00|338.3|337.7|337.7|337.1|338.4|337.8|337.6|337|522
1585755900000|2020-04-01 15:45:00|337.6|337|337.9|337.3|338.1|337.5|337.6|337|1155
1585756200000|2020-04-01 15:50:00|337.7|337.1|337.7|337.1|337.9|337.3|337.4|336.8|1028
1585756500000|2020-04-01 15:55:00|337.6|337|337.6|337|337.9|337.3|337.4|336.8|1183
1585756800000|2020-04-01 16:00:00|337.7|337.1|337.7|337.1|337.7|337.1|337.6|337|462
1585757100000|2020-04-01 16:05:00|337.6|337|338.1|337.5|338.2|337.6|337.6|337|498
1585757400000|2020-04-01 16:10:00|338.3|337.7|338.7|338.1|338.7|338.1|338.1|337.5|941
1585757700000|2020-04-01 16:15:00|338.9|338.3|338.4|337.8|338.9|338.3|338.4|337.8|831
1585758000000|2020-04-01 16:20:00|338.2|337.6|338.4|337.8|338.5|337.9|338.1|337.5|422
1585758300000|2020-04-01 16:25:00|338.2|337.6|338.2|337.6|338.4|337.8|338.1|337.5|530
1585758600000|2020-04-01 16:30:00|338.1|337.5|338.2|337.6|338.4|337.8|338|337.4|775
1585758900000|2020-04-01 16:35:00|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|355
1585759200000|2020-04-01 16:40:00|338.2|337.6|337.9|337.3|338.4|337.8|337.9|337.3|528
1585759500000|2020-04-01 16:45:00|||||||||315
1585759800000|2020-04-01 16:50:00|338|337.4|338.1|337.5|338.4|337.8|337.9|337.3|526
1585760100000|2020-04-01 16:55:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|406
1585760400000|2020-04-01 17:00:00|338|337.4|337.5|336.9|338|337.4|337.5|336.9|1381
1585760700000|2020-04-01 17:05:00|337.6|337|337.4|336.8|337.6|337|337.2|336.6|798
1585761000000|2020-04-01 17:10:00|337.3|336.7|337.1|336.5|337.4|336.8|337.1|336.5|863
1585761300000|2020-04-01 17:15:00|337|336.4|337.1|336.5|337.2|336.6|337|336.4|550
1585761600000|2020-04-01 17:20:00|337.2|336.6|337|336.4|337.2|336.6|337|336.4|633
1585761900000|2020-04-01 17:25:00|337.1|336.5|336.7|336.1|337.1|336.5|336.7|336.1|322
1585762200000|2020-04-01 17:30:00|336.6|336|336.6|336|336.9|336.3|336.6|336|536
1585762500000|2020-04-01 17:35:00|336.7|336.1|336.6|336|336.7|336.1|336.4|335.8|729
1585762800000|2020-04-01 17:40:00|336.7|336.1|336.9|336.3|336.9|336.3|336.6|336|383
1585763100000|2020-04-01 17:45:00|336.7|336.1|336.9|336.3|336.9|336.3|336.7|336.1|904
1585763400000|2020-04-01 17:50:00|337|336.4|336.9|336.3|337.1|336.5|336.7|336.1|852
1585763700000|2020-04-01 17:55:00|337.1|336.5|336.9|336.3|337.1|336.5|336.9|336.3|460
1585764000000|2020-04-01 18:00:00|336.7|336.1|336.5|335.9|337|336.4|336.4|335.8|882
1585764300000|2020-04-01 18:05:00|336.6|336|336.9|336.3|337|336.4|336.4|335.8|1519
1585764600000|2020-04-01 18:10:00|337|336.4|336.6|336|337.1|336.5|336|335.4|7153
1585764900000|2020-04-01 18:15:00|336.7|336.1|336.3|335.7|336.9|336.3|336.2|335.6|2463
1585785600000|2020-04-02 00:00:00|336.7|336.1|337.3|336.7|337.3|336.7|336.7|336.1|297
1585785900000|2020-04-02 00:05:00|337.1|336.5|337.6|337|337.6|337|337|336.4|237
1585786200000|2020-04-02 00:10:00|337.4|336.8|337.3|336.7|337.6|337|337.3|336.7|255
1585786500000|2020-04-02 00:15:00|337.2|336.6|337.3|336.7|337.3|336.7|337.1|336.5|43
1585786800000|2020-04-02 00:20:00|337.1|336.5|336.6|336|337.3|336.7|336.6|336|255
1585787100000|2020-04-02 00:25:00|336.8|336.2|337.1|336.5|337.1|336.5|336.8|336.2|62
1585787400000|2020-04-02 00:30:00|||||||||225
1585787700000|2020-04-02 00:35:00|||||||||9
1585788000000|2020-04-02 00:40:00|337.3|336.7|337.3|336.7|337.4|336.8|337.1|336.5|44
1585788300000|2020-04-02 00:45:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|23
1585788600000|2020-04-02 00:50:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|7
1585788900000|2020-04-02 00:55:00|337.1|336.5|337.1|336.5|337.3|336.7|337.1|336.5|13
1585789200000|2020-04-02 01:00:00|337|336.4|337.1|336.5|337.1|336.5|337|336.4|16
1585789500000|2020-04-02 01:05:00|337.3|336.7|337.1|336.5|337.3|336.7|337.1|336.5|40
1585789800000|2020-04-02 01:10:00|||||||||13
1585790100000|2020-04-02 01:15:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|6
1585790400000|2020-04-02 01:20:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|5
1585790700000|2020-04-02 01:25:00|||||||||9
1585791300000|2020-04-02 01:35:00|||||||||6
1585791600000|2020-04-02 01:40:00|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|27
1585791900000|2020-04-02 01:45:00|337.1|336.5|337.1|336.5|337.2|336.6|337.1|336.5|1
1585792200000|2020-04-02 01:50:00|337.2|336.6|337.3|336.7|337.3|336.7|337.2|336.6|3
1585792800000|2020-04-02 02:00:00|337.6|337|337.6|337|337.6|337|337.6|337|14
1585793100000|2020-04-02 02:05:00|||||||||7
1585793400000|2020-04-02 02:10:00|||||||||3
1585793700000|2020-04-02 02:15:00|||||||||3
1585794000000|2020-04-02 02:20:00|||||||||23
1585794300000|2020-04-02 02:25:00|||||||||4
1585794600000|2020-04-02 02:30:00|||||||||3
1585795200000|2020-04-02 02:40:00|||||||||22
1585795500000|2020-04-02 02:45:00|||||||||2
1585795800000|2020-04-02 02:50:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|5
1585796100000|2020-04-02 02:55:00|||||||||20
1585796400000|2020-04-02 03:00:00|||||||||5
1585796700000|2020-04-02 03:05:00|337.6|337|337.6|337|337.6|337|337.6|337|25
1585797000000|2020-04-02 03:10:00|337.8|337.2|337.6|337|337.8|337.2|337.6|337|9
1585797600000|2020-04-02 03:20:00|337.8|337.2|337.8|337.2|337.8|337.2|337.6|337|32
1585797900000|2020-04-02 03:25:00|337.6|337|337.8|337.2|337.8|337.2|337.6|337|19
1585798200000|2020-04-02 03:30:00|337.6|337|337.8|337.2|337.8|337.2|337.6|337|3
1585798500000|2020-04-02 03:35:00|||||||||1
1585798800000|2020-04-02 03:40:00|337.6|337|337.6|337|337.6|337|337.6|337|15
1585799100000|2020-04-02 03:45:00|337.8|337.2|337.8|337.2|337.8|337.2|337.7|337.1|3
1585799400000|2020-04-02 03:50:00|337.6|337|337.7|337.1|337.8|337.2|337.6|337|15
1585799700000|2020-04-02 03:55:00|||||||||1
1585800000000|2020-04-02 04:00:00|337.6|337|337.6|337|337.6|337|337.4|336.8|14
1585800300000|2020-04-02 04:05:00|||||||||2
1585800600000|2020-04-02 04:10:00|337.4|336.8|337.6|337|337.6|337|337.4|336.8|7
1585800900000|2020-04-02 04:15:00|||||||||2
1585801200000|2020-04-02 04:20:00|||||||||1
1585801500000|2020-04-02 04:25:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|9
1585801800000|2020-04-02 04:30:00|337.7|337.1|337.8|337.2|338.1|337.5|337.7|337.1|30
1585802100000|2020-04-02 04:35:00|||||||||1
1585802400000|2020-04-02 04:40:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|5
1585802700000|2020-04-02 04:45:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|2
1585803000000|2020-04-02 04:50:00|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|1
1585803300000|2020-04-02 04:55:00|337.9|337.3|337.9|337.3|338.1|337.5|337.8|337.2|21
1585803600000|2020-04-02 05:00:00|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|5
1585803900000|2020-04-02 05:05:00|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|34
1585804200000|2020-04-02 05:10:00|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|2
1585804500000|2020-04-02 05:15:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|7
1585804800000|2020-04-02 05:20:00|338.1|337.5|337.9|337.3|338.1|337.5|337.8|337.2|19
1585805100000|2020-04-02 05:25:00|||||||||7
1585805400000|2020-04-02 05:30:00|338|337.4|338.1|337.5|338.1|337.5|337.9|337.3|17
1585805700000|2020-04-02 05:35:00|338|337.4|338.3|337.7|338.4|337.8|338|337.4|122
1585806000000|2020-04-02 05:40:00|338.4|337.8|338.4|337.8|338.4|337.8|338.3|337.7|2
1585806300000|2020-04-02 05:45:00|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|2
1585806600000|2020-04-02 05:50:00|338.3|337.7|338.4|337.8|338.6|338|338.3|337.7|15
1585806900000|2020-04-02 05:55:00|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|2
1585807200000|2020-04-02 06:00:00|338.5|337.9|338.9|338.3|338.9|338.3|338.4|337.8|116
1585807500000|2020-04-02 06:05:00|338.8|338.2|338.9|338.3|339.1|338.5|338.8|338.2|59
1585807800000|2020-04-02 06:10:00|338.8|338.2|338.9|338.3|338.9|338.3|338.7|338.1|27
1585808100000|2020-04-02 06:15:00|338.8|338.2|338.7|338.1|338.8|338.2|338.6|338|79
1585808400000|2020-04-02 06:20:00|338.6|338|338.6|338|338.7|338.1|338.6|338|11
1585808700000|2020-04-02 06:25:00|338.7|338.1|338.7|338.1|338.8|338.2|338.6|338|30
1585809000000|2020-04-02 06:30:00|338.8|338.2|338.7|338.1|338.8|338.2|338.7|338.1|37
1585809600000|2020-04-02 06:40:00|338.8|338.2|338.8|338.2|338.8|338.2|338.7|338.1|12
1585809900000|2020-04-02 06:45:00|338.7|338.1|339|338.4|339.1|338.5|338.7|338.1|168
1585810200000|2020-04-02 06:50:00|339.2|338.6|339.1|338.5|339.2|338.6|339.1|338.5|2
1585810500000|2020-04-02 06:55:00|339.3|338.7|339.2|338.6|339.3|338.7|339.1|338.5|135
1585810800000|2020-04-02 07:00:00|339.1|338.5|339.3|338.7|339.3|338.7|339.1|338.5|118
1585811100000|2020-04-02 07:05:00|339.5|338.9|339.1|338.5|339.6|339|339.1|338.5|94
1585811400000|2020-04-02 07:10:00|338.9|338.3|339.3|338.7|339.3|338.7|338.9|338.3|56
1585811700000|2020-04-02 07:15:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|1
1585812000000|2020-04-02 07:20:00|339.3|338.7|339.1|338.5|339.4|338.8|339.1|338.5|15
1585812300000|2020-04-02 07:25:00|339.2|338.6|339.1|338.5|339.3|338.7|339.1|338.5|28
1585812600000|2020-04-02 07:30:00|339.3|338.7|339.1|338.5|339.3|338.7|339.1|338.5|819
1585812900000|2020-04-02 07:35:00|||||||||30
1585813200000|2020-04-02 07:40:00|339.3|338.7|339.3|338.7|339.3|338.7|339.3|338.7|21
1585813500000|2020-04-02 07:45:00|339.5|338.9|339.6|339|339.6|339|339.3|338.7|62
1585813800000|2020-04-02 07:50:00|339.3|338.7|339.3|338.7|339.6|339|339.3|338.7|44
1585814100000|2020-04-02 07:55:00|||||||||3
1585814400000|2020-04-02 08:00:00|339.2|338.6|338.9|338.3|339.3|338.7|338.8|338.2|33
1585814700000|2020-04-02 08:05:00|339|338.4|339.2|338.6|339.3|338.7|339|338.4|32
1585815000000|2020-04-02 08:10:00|339.1|338.5|339.1|338.5|339.2|338.6|339.1|338.5|1
1585815300000|2020-04-02 08:15:00|339.2|338.6|339.1|338.5|339.2|338.6|339.1|338.5|2
1585815600000|2020-04-02 08:20:00|339.2|338.6|339.1|338.5|339.2|338.6|339.1|338.5|8
1585815900000|2020-04-02 08:25:00|339.2|338.6|339.1|338.5|339.2|338.6|339.1|338.5|2
1585816200000|2020-04-02 08:30:00|338.9|338.3|338.8|338.2|338.9|338.3|338.8|338.2|7
1585816500000|2020-04-02 08:35:00|338.9|338.3|338.8|338.2|338.9|338.3|338.6|338|21
1585816800000|2020-04-02 08:40:00|338.9|338.3|338.6|338|338.9|338.3|338.6|338|25
1585817100000|2020-04-02 08:45:00|338.7|338.1|338.4|337.8|338.7|338.1|338.4|337.8|13
1585817400000|2020-04-02 08:50:00|338.6|338|338.8|338.2|338.9|338.3|338.6|338|28
1585817700000|2020-04-02 08:55:00|338.7|338.1|338.6|338|338.8|338.2|338.6|338|23
1585818000000|2020-04-02 09:00:00|338.5|337.9|338.6|338|338.6|338|338.4|337.8|19
1585818300000|2020-04-02 09:05:00|338.7|338.1|338.8|338.2|339|338.4|338.7|338.1|58
1585818600000|2020-04-02 09:10:00|338.7|338.1|338.7|338.1|338.7|338.1|338.6|338|8
1585818900000|2020-04-02 09:15:00|338.8|338.2|338.5|337.9|338.8|338.2|338.4|337.8|29
1585819200000|2020-04-02 09:20:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|1
1585819500000|2020-04-02 09:25:00|338.7|338.1|338.9|338.3|338.9|338.3|338.7|338.1|29
1585819800000|2020-04-02 09:30:00|339|338.4|338.9|338.3|339|338.4|338.7|338.1|19
1585820100000|2020-04-02 09:35:00|338.8|338.2|338.7|338.1|338.8|338.2|338.7|338.1|20
1585820400000|2020-04-02 09:40:00|338.6|338|338.6|338|338.7|338.1|338.6|338|1
1585820700000|2020-04-02 09:45:00|338.7|338.1|338.6|338|338.7|338.1|338.6|338|14
1585821000000|2020-04-02 09:50:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|7
1585821300000|2020-04-02 09:55:00|338.6|338|338.5|337.9|338.7|338.1|338.4|337.8|15
1585821600000|2020-04-02 10:00:00|338.6|338|338.5|337.9|338.6|338|338.4|337.8|10
1585821900000|2020-04-02 10:05:00|338.4|337.8|338.5|337.9|338.6|338|338.4|337.8|79
1585822200000|2020-04-02 10:10:00|338.4|337.8|338.4|337.8|338.6|338|338.4|337.8|8
1585822500000|2020-04-02 10:15:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|9
1585822800000|2020-04-02 10:20:00|338.8|338.2|338.9|338.3|338.9|338.3|338.7|338.1|29
1585823100000|2020-04-02 10:25:00|338.8|338.2|338.8|338.2|338.9|338.3|338.7|338.1|50
1585823400000|2020-04-02 10:30:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|1
1585823700000|2020-04-02 10:35:00|339.1|338.5|339.1|338.5|339.3|338.7|338.9|338.3|40
1585824000000|2020-04-02 10:40:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|5
1585824300000|2020-04-02 10:45:00|339.3|338.7|339.3|338.7|339.3|338.7|339.2|338.6|13
1585824600000|2020-04-02 10:50:00|339.2|338.6|338.9|338.3|339.2|338.6|338.9|338.3|29
1585824900000|2020-04-02 10:55:00|||||||||6
1585825200000|2020-04-02 11:00:00|338.8|338.2|339.1|338.5|339.2|338.6|338.8|338.2|36
1585825500000|2020-04-02 11:05:00|338.9|338.3|338.9|338.3|339.1|338.5|338.9|338.3|41
1585825800000|2020-04-02 11:10:00|339|338.4|339.1|338.5|339.2|338.6|339|338.4|5
1585826100000|2020-04-02 11:15:00|339.2|338.6|339.1|338.5|339.3|338.7|339.1|338.5|20
1585826400000|2020-04-02 11:20:00|||||||||4
1585826700000|2020-04-02 11:25:00|339.3|338.7|339.3|338.7|339.3|338.7|339.2|338.6|21
1585827000000|2020-04-02 11:30:00|339.2|338.6|339.3|338.7|339.4|338.8|339.2|338.6|109
1585827300000|2020-04-02 11:35:00|||||||||6
1585827600000|2020-04-02 11:40:00|339.4|338.8|339.6|339|340.1|339.5|339.4|338.8|218
1585827900000|2020-04-02 11:45:00|339.3|338.7|339.6|339|339.6|339|339.3|338.7|37
1585828200000|2020-04-02 11:50:00|339.4|338.8|339.3|338.7|339.4|338.8|339.3|338.7|19
1585828500000|2020-04-02 11:55:00|339.4|338.8|339.3|338.7|339.5|338.9|339.3|338.7|92
1585828800000|2020-04-02 12:00:00|339.2|338.6|339.1|338.5|339.2|338.6|339.1|338.5|133
1585829100000|2020-04-02 12:05:00|339.3|338.7|338.8|338.2|339.3|338.7|338.7|338.1|141
1585829400000|2020-04-02 12:10:00|338.7|338.1|338.7|338.1|338.8|338.2|338.5|337.9|95
1585829700000|2020-04-02 12:15:00|338.8|338.2|338.2|337.6|338.8|338.2|338.2|337.6|198
1585830000000|2020-04-02 12:20:00|338.4|337.8|338.2|337.6|338.4|337.8|338.2|337.6|32
1585830300000|2020-04-02 12:25:00|338.1|337.5|338.2|337.6|338.2|337.6|337.9|337.3|80
1585830600000|2020-04-02 12:30:00|337.8|337.2|337.7|337.1|337.9|337.3|337.7|337.1|575
1585830900000|2020-04-02 12:35:00|337.9|337.3|337.6|337|337.9|337.3|337.3|336.7|660
1585831200000|2020-04-02 12:40:00|337.2|336.6|337.7|337.1|337.7|337.1|337.2|336.6|341
1585834200000|2020-04-02 13:30:00|337.5|336.9|337.2|336.6|337.9|337.3|336.9|336.3|3817
1585834500000|2020-04-02 13:35:00|337.3|336.7|336.9|336.3|337.7|337.1|336.8|336.2|1239
1585834800000|2020-04-02 13:40:00|336.8|336.2|335.8|335.2|336.9|336.3|335.8|335.2|4410
1585835100000|2020-04-02 13:45:00|335.6|335|335.6|335|335.8|335.2|335.3|334.7|1492
1585835400000|2020-04-02 13:50:00|335.5|334.9|335.3|334.7|335.8|335.2|335.3|334.7|1097
1585835700000|2020-04-02 13:55:00|335.1|334.5|335.9|335.3|336.2|335.6|335.1|334.5|2649
1585836000000|2020-04-02 14:00:00|336|335.4|336.2|335.6|336.4|335.8|335.7|335.1|2526
1585836300000|2020-04-02 14:05:00|336|335.4|335.8|335.2|336|335.4|335.5|334.9|1729
1585836600000|2020-04-02 14:10:00|336|335.4|337.3|336.7|337.5|336.9|336|335.4|1832
1585836900000|2020-04-02 14:15:00|337.2|336.6|337.1|336.5|337.3|336.7|336.8|336.2|1215
1585837200000|2020-04-02 14:20:00|337|336.4|337|336.4|337.5|336.9|336.8|336.2|995
1585837500000|2020-04-02 14:25:00|337.1|336.5|336.8|336.2|337.1|336.5|336.5|335.9|370
1585837800000|2020-04-02 14:30:00|336.6|336|338.1|337.5|338.3|337.7|336.6|336|1152
1585838100000|2020-04-02 14:35:00|338.3|337.7|341.7|341.1|344.7|344.1|338.3|337.7|9810
1585838400000|2020-04-02 14:40:00|341.8|341.2|342.2|341.6|342.7|342.1|341.5|340.9|4549
1585838700000|2020-04-02 14:45:00|342|341.4|340.4|339.8|342.1|341.5|339.8|339.2|2406
1585839000000|2020-04-02 14:50:00|340.5|339.9|340.8|340.2|341.3|340.7|339.8|339.2|1869
1585839300000|2020-04-02 14:55:00|340.9|340.3|341.1|340.5|341.2|340.6|340.4|339.8|1574
1585839600000|2020-04-02 15:00:00|341|340.4|340.4|339.8|341.5|340.9|340.4|339.8|1328
1585839900000|2020-04-02 15:05:00|340.3|339.7|339.9|339.3|340.5|339.9|339.5|338.9|3056
1585840200000|2020-04-02 15:10:00|339.8|339.2|340.3|339.7|340.3|339.7|339.3|338.7|821
1585840500000|2020-04-02 15:15:00|340.4|339.8|339.7|339.1|340.4|339.8|339.7|339.1|860
1585840800000|2020-04-02 15:20:00|339.8|339.2|339.2|338.6|339.8|339.2|339.2|338.6|626
1585841100000|2020-04-02 15:25:00|339.1|338.5|339.3|338.7|339.4|338.8|339|338.4|813
1585841400000|2020-04-02 15:30:00|339.4|338.8|339|338.4|339.4|338.8|339|338.4|648
1585841700000|2020-04-02 15:35:00|338.9|338.3|338.6|338|339|338.4|338.3|337.7|1063
1585842000000|2020-04-02 15:40:00|338.5|337.9|338.6|338|339|338.4|338.3|337.7|738
1585842300000|2020-04-02 15:45:00|338.5|337.9|338.6|338|339.3|338.7|338.4|337.8|716
1585842600000|2020-04-02 15:50:00|338.8|338.2|338.8|338.2|339.1|338.5|338.6|338|672
1585842900000|2020-04-02 15:55:00|338.9|338.3|339.3|338.7|339.5|338.9|338.8|338.2|416
1585843200000|2020-04-02 16:00:00|339.5|338.9|339.3|338.7|339.6|339|339.3|338.7|800
1585843500000|2020-04-02 16:05:00|339.5|338.9|338.8|338.2|339.6|339|338.8|338.2|454
1585843800000|2020-04-02 16:10:00|338.6|338|339|338.4|339|338.4|338.6|338|450
1585844100000|2020-04-02 16:15:00|338.8|338.2|338.6|338|338.9|338.3|338.6|338|294
1585844400000|2020-04-02 16:20:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|300
1585844700000|2020-04-02 16:25:00|338.6|338|338.1|337.5|338.6|338|338.1|337.5|364
1585845000000|2020-04-02 16:30:00|338.3|337.7|338.3|337.7|338.3|337.7|338.1|337.5|397
1585845300000|2020-04-02 16:35:00|338.5|337.9|338.5|337.9|338.6|338|338.3|337.7|361
1585845600000|2020-04-02 16:40:00|338.6|338|338.3|337.7|338.8|338.2|338.3|337.7|585
1585845900000|2020-04-02 16:45:00|||||||||110
1585846200000|2020-04-02 16:50:00|338.4|337.8|337.9|337.3|338.4|337.8|337.8|337.2|252
1585846500000|2020-04-02 16:55:00|337.8|337.2|337.3|336.7|337.9|337.3|337.1|336.5|831
1585846800000|2020-04-02 17:00:00|337.1|336.5|337|336.4|337.2|336.6|336.8|336.2|445
1585847100000|2020-04-02 17:05:00|336.9|336.3|337.1|336.5|337.1|336.5|336.8|336.2|551
1585847400000|2020-04-02 17:10:00|337|336.4|337|336.4|337.1|336.5|337|336.4|447
1585847700000|2020-04-02 17:15:00|337.1|336.5|337|336.4|337.1|336.5|336.9|336.3|414
1585848000000|2020-04-02 17:20:00|336.9|336.3|336.6|336|337.1|336.5|336.6|336|506
1585848300000|2020-04-02 17:25:00|336.5|335.9|336.9|336.3|336.9|336.3|336.2|335.6|2105
1585848600000|2020-04-02 17:30:00|336.7|336.1|335.9|335.3|336.9|336.3|335.9|335.3|725
1585848900000|2020-04-02 17:35:00|335.7|335.1|335.9|335.3|336.2|335.6|335.6|335|1083
1585849200000|2020-04-02 17:40:00|335.7|335.1|335.6|335|335.9|335.3|335.4|334.8|1351
1585849500000|2020-04-02 17:45:00|335.5|334.9|335.7|335.1|335.9|335.3|335.4|334.8|779
1585849800000|2020-04-02 17:50:00|335.8|335.2|335.7|335.1|335.8|335.2|335.5|334.9|1803
1585850100000|2020-04-02 17:55:00|335.6|335|335.7|335.1|335.8|335.2|335.4|334.8|676
1585850400000|2020-04-02 18:00:00|335.5|334.9|335.4|334.8|335.5|334.9|335.3|334.7|2525
1585850700000|2020-04-02 18:05:00|335.5|334.9|335.1|334.5|335.6|335|335.1|334.5|977
1585851000000|2020-04-02 18:10:00|335.3|334.7|335.6|335|335.8|335.2|335|334.4|4632
1585851300000|2020-04-02 18:15:00|335.5|334.9|336|335.4|336|335.4|335.4|334.8|2975
1585872000000|2020-04-03 00:00:00|336.4|335.8|337|336.4|337.5|336.9|336.4|335.8|1948
1585872300000|2020-04-03 00:05:00|336.9|336.3|337.1|336.5|337.1|336.5|336.9|336.3|629
1585872600000|2020-04-03 00:10:00|337|336.4|336.7|336.1|337.2|336.6|336.7|336.1|227
1585872900000|2020-04-03 00:15:00|336.6|336|336.5|335.9|336.6|336|336.5|335.9|110
1585873200000|2020-04-03 00:20:00|336.1|335.5|336.4|335.8|336.5|335.9|336.1|335.5|453
1585873500000|2020-04-03 00:25:00|336.5|335.9|336.4|335.8|336.6|336|336.4|335.8|26
1585873800000|2020-04-03 00:30:00|336.3|335.7|336.4|335.8|336.5|335.9|336.2|335.6|68
1585874100000|2020-04-03 00:35:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|5
1585874400000|2020-04-03 00:40:00|336.7|336.1|336.7|336.1|336.9|336.3|336.7|336.1|35
1585874700000|2020-04-03 00:45:00|||||||||2
1585875000000|2020-04-03 00:50:00|336.6|336|336.7|336.1|336.7|336.1|336.5|335.9|18
1585875300000|2020-04-03 00:55:00|336.6|336|336.6|336|336.7|336.1|336.6|336|16
1585875600000|2020-04-03 01:00:00|336.7|336.1|336.7|336.1|336.7|336.1|336.6|336|1
1585875900000|2020-04-03 01:05:00|336.6|336|336.9|336.3|336.9|336.3|336.6|336|34
1585876200000|2020-04-03 01:10:00|337.1|336.5|336.8|336.2|337.1|336.5|336.7|336.1|174
1585876500000|2020-04-03 01:15:00|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|6
1585876800000|2020-04-03 01:20:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1585877100000|2020-04-03 01:25:00|336.6|336|336.6|336|336.6|336|336.5|335.9|15
1585877400000|2020-04-03 01:30:00|336.7|336.1|336.8|336.2|336.9|336.3|336.7|336.1|48
1585877700000|2020-04-03 01:35:00|336.7|336.1|336.6|336|336.7|336.1|336.5|335.9|1304
1585878000000|2020-04-03 01:40:00|336.5|335.9|336.7|336.1|336.7|336.1|336.5|335.9|17
1585878300000|2020-04-03 01:45:00|336.6|336|336.6|336|336.7|336.1|336.6|336|26
1585878600000|2020-04-03 01:50:00|336.7|336.1|336.6|336|336.7|336.1|336.6|336|16
1585878900000|2020-04-03 01:55:00|336.5|335.9|336.6|336|336.6|336|336.5|335.9|0
1585879200000|2020-04-03 02:00:00|336.5|335.9|336.6|336|336.7|336.1|336.5|335.9|29
1585879500000|2020-04-03 02:05:00|336.7|336.1|336.7|336.1|336.7|336.1|336.6|336|10
1585879800000|2020-04-03 02:10:00|336.6|336|336.7|336.1|336.7|336.1|336.6|336|10
1585880400000|2020-04-03 02:20:00|337|336.4|337.2|336.6|337.5|336.9|337|336.4|286
1585880700000|2020-04-03 02:25:00|337.5|336.9|337.5|336.9|337.7|337.1|337.4|336.8|90
1585881000000|2020-04-03 02:30:00|337.2|336.6|337.6|337|337.6|337|337.2|336.6|62
1585881300000|2020-04-03 02:35:00|337.7|337.1|338.1|337.5|338.2|337.6|337.7|337.1|133
1585881600000|2020-04-03 02:40:00|338|337.4|338|337.4|338|337.4|337.9|337.3|6
1585881900000|2020-04-03 02:45:00|337.9|337.3|337.9|337.3|338|337.4|337.9|337.3|18
1585882200000|2020-04-03 02:50:00|337.8|337.2|337.6|337|337.8|337.2|337.5|336.9|75
1585882500000|2020-04-03 02:55:00|337.7|337.1|337.6|337|337.7|337.1|337.6|337|9
1585882800000|2020-04-03 03:00:00|337.5|336.9|337.7|337.1|337.7|337.1|337.5|336.9|19
1585883100000|2020-04-03 03:05:00|337.6|337|337.6|337|337.6|337|337.6|337|2
1585883400000|2020-04-03 03:10:00|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|32
1585883700000|2020-04-03 03:15:00|||||||||13
1585884000000|2020-04-03 03:20:00|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|16
1585884300000|2020-04-03 03:25:00|337.6|337|337.6|337|337.6|337|337.6|337|9
1585884600000|2020-04-03 03:30:00|337.7|337.1|338|337.4|338|337.4|337.7|337.1|15
1585884900000|2020-04-03 03:35:00|337.9|337.3|337.9|337.3|338|337.4|337.9|337.3|54
1585885200000|2020-04-03 03:40:00|||||||||15
1585885500000|2020-04-03 03:45:00|337.8|337.2|337.8|337.2|337.9|337.3|337.7|337.1|12
1585885800000|2020-04-03 03:50:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1585886100000|2020-04-03 03:55:00|338|337.4|338|337.4|338|337.4|338|337.4|8
1585886400000|2020-04-03 04:00:00|337.9|337.3|337.7|337.1|337.9|337.3|337.7|337.1|21
1585886700000|2020-04-03 04:05:00|||||||||4
1585887000000|2020-04-03 04:10:00|||||||||6
1585887600000|2020-04-03 04:20:00|337.6|337|337.6|337|337.7|337.1|337.6|337|3
1585887900000|2020-04-03 04:25:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|43
1585888200000|2020-04-03 04:30:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|3
1585888500000|2020-04-03 04:35:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|25
1585888800000|2020-04-03 04:40:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|3
1585889100000|2020-04-03 04:45:00|337.3|336.7|337.4|336.8|337.4|336.8|337.2|336.6|13
1585889700000|2020-04-03 04:55:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|0
1585890000000|2020-04-03 05:00:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|24
1585890300000|2020-04-03 05:05:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|42
1585890600000|2020-04-03 05:10:00|||||||||4
1585890900000|2020-04-03 05:15:00|337.2|336.6|337.4|336.8|337.4|336.8|337.2|336.6|16
1585891200000|2020-04-03 05:20:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|28
1585891500000|2020-04-03 05:25:00|337.2|336.6|337.4|336.8|337.4|336.8|337.2|336.6|24
1585891800000|2020-04-03 05:30:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|6
1585892100000|2020-04-03 05:35:00|337.4|336.8|337.4|336.8|337.4|336.8|337.3|336.7|10
1585892400000|2020-04-03 05:40:00|337.3|336.7|337.4|336.8|337.5|336.9|337.2|336.6|6
1585892700000|2020-04-03 05:45:00|337.2|336.6|337.4|336.8|337.6|337|337.2|336.6|21
1585893000000|2020-04-03 05:50:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|2
1585893600000|2020-04-03 06:00:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|11
1585893900000|2020-04-03 06:05:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|2
1585894200000|2020-04-03 06:10:00|337.5|336.9|337.5|336.9|337.5|336.9|337.4|336.8|14
1585894500000|2020-04-03 06:15:00|337.6|337|337.6|337|337.6|337|337.6|337|4
1585894800000|2020-04-03 06:20:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|11
1585895100000|2020-04-03 06:25:00|337.2|336.6|337.2|336.6|337.4|336.8|337.2|336.6|7
1585895400000|2020-04-03 06:30:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|7
1585895700000|2020-04-03 06:35:00|337.2|336.6|337.4|336.8|337.4|336.8|337.2|336.6|20
1585896300000|2020-04-03 06:45:00|337.5|336.9|337.7|337.1|337.7|337.1|337.5|336.9|17
1585896600000|2020-04-03 06:50:00|337.6|337|337.7|337.1|337.7|337.1|337.5|336.9|84
1585896900000|2020-04-03 06:55:00|337.6|337|337.6|337|337.7|337.1|337.6|337|4
1585897200000|2020-04-03 07:00:00|337.5|336.9|337.7|337.1|337.7|337.1|337.5|336.9|39
1585897500000|2020-04-03 07:05:00|337.6|337|337.5|336.9|337.8|337.2|337.5|336.9|153
1585897800000|2020-04-03 07:10:00|337.6|337|337.6|337|337.6|337|337.6|337|52
1585898100000|2020-04-03 07:15:00|337.5|336.9|337.2|336.6|337.5|336.9|337.2|336.6|140
1585898400000|2020-04-03 07:20:00|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|135
1585898700000|2020-04-03 07:25:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|27
1585899000000|2020-04-03 07:30:00|337.5|336.9|337.3|336.7|337.5|336.9|337.2|336.6|574
1585899300000|2020-04-03 07:35:00|337.5|336.9|338.1|337.5|338.5|337.9|337.5|336.9|328
1585899600000|2020-04-03 07:40:00|338.2|337.6|338.1|337.5|338.3|337.7|338|337.4|58
1585899900000|2020-04-03 07:45:00|338.2|337.6|337.8|337.2|338.2|337.6|337.7|337.1|18
1585900200000|2020-04-03 07:50:00|338|337.4|338|337.4|338.1|337.5|337.8|337.2|41
1585900500000|2020-04-03 07:55:00|337.8|337.2|337.7|337.1|338|337.4|337.7|337.1|32
1585900800000|2020-04-03 08:00:00|337.6|337|337.7|337.1|337.7|337.1|337.6|337|29
1585901100000|2020-04-03 08:05:00|337.8|337.2|338.2|337.6|338.2|337.6|337.7|337.1|29
1585901400000|2020-04-03 08:10:00|338.3|337.7|338.2|337.6|338.6|338|338.1|337.5|112
1585901700000|2020-04-03 08:15:00|338.1|337.5|338.5|337.9|338.6|338|338.1|337.5|96
1585902000000|2020-04-03 08:20:00|338.6|338|338.4|337.8|338.6|338|338.4|337.8|51
1585902300000|2020-04-03 08:25:00|338.5|337.9|338.2|337.6|338.5|337.9|338.1|337.5|46
1585902600000|2020-04-03 08:30:00|338.1|337.5|337.8|337.2|338.1|337.5|337.8|337.2|30
1585902900000|2020-04-03 08:35:00|||||||||13
1585903200000|2020-04-03 08:40:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|18
1585903800000|2020-04-03 08:50:00|||||||||3
1585904100000|2020-04-03 08:55:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|51
1585904400000|2020-04-03 09:00:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|2
1585904700000|2020-04-03 09:05:00|||||||||3
1585905000000|2020-04-03 09:10:00|||||||||1
1585905300000|2020-04-03 09:15:00|338.1|337.5|338.2|337.6|338.3|337.7|338.1|337.5|12
1585905600000|2020-04-03 09:20:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|2
1585905900000|2020-04-03 09:25:00|338.2|337.6|338.3|337.7|338.3|337.7|338.1|337.5|29
1585906200000|2020-04-03 09:30:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|10
1585906500000|2020-04-03 09:35:00|||||||||2
1585906800000|2020-04-03 09:40:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|26
1585907100000|2020-04-03 09:45:00|338.2|337.6|338.6|338|338.7|338.1|338.2|337.6|121
1585907400000|2020-04-03 09:50:00|338.7|338.1|339.2|338.6|339.2|338.6|338.7|338.1|446
1585907700000|2020-04-03 09:55:00|339.1|338.5|339.2|338.6|339.2|338.6|339.1|338.5|12
1585908000000|2020-04-03 10:00:00|||||||||1
1585908300000|2020-04-03 10:05:00|339|338.4|339.2|338.6|339.2|338.6|339|338.4|65
1585908600000|2020-04-03 10:10:00|339|338.4|339|338.4|339|338.4|339|338.4|15
1585908900000|2020-04-03 10:15:00|||||||||7
1585909200000|2020-04-03 10:20:00|339.2|338.6|339.5|338.9|339.5|338.9|339|338.4|56
1585909500000|2020-04-03 10:25:00|339.7|339.1|339.5|338.9|339.7|339.1|339.5|338.9|124
1585909800000|2020-04-03 10:30:00|339.4|338.8|339.4|338.8|339.4|338.8|339.2|338.6|21
1585910100000|2020-04-03 10:35:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|18
1585910400000|2020-04-03 10:40:00|339|338.4|339|338.4|339.2|338.6|339|338.4|74
1585910700000|2020-04-03 10:45:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|86
1585911000000|2020-04-03 10:50:00|||||||||163
1585911300000|2020-04-03 10:55:00|339.4|338.8|339|338.4|339.4|338.8|339|338.4|275
1585911600000|2020-04-03 11:00:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|50
1585911900000|2020-04-03 11:05:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|98
1585912200000|2020-04-03 11:10:00|339.2|338.6|339.5|338.9|339.5|338.9|339.2|338.6|53
1585912500000|2020-04-03 11:15:00|339.4|338.8|339.7|339.1|339.7|339.1|339.2|338.6|63
1585912800000|2020-04-03 11:20:00|339.5|338.9|339.7|339.1|339.7|339.1|339.5|338.9|241
1585913100000|2020-04-03 11:25:00|339.9|339.3|340.3|339.7|340.5|339.9|339.9|339.3|254
1585913400000|2020-04-03 11:30:00|340.5|339.9|340.3|339.7|340.5|339.9|340.3|339.7|113
1585913700000|2020-04-03 11:35:00|340.2|339.6|339.8|339.2|340.3|339.7|339.8|339.2|96
1585914000000|2020-04-03 11:40:00|339.5|338.9|339.3|338.7|339.5|338.9|339.3|338.7|1290
1585914300000|2020-04-03 11:45:00|339.2|338.6|339.3|338.7|339.5|338.9|339.2|338.6|111
1585914600000|2020-04-03 11:50:00|339.4|338.8|339.8|339.2|339.9|339.3|339.3|338.7|169
1585914900000|2020-04-03 11:55:00|339.7|339.1|340.3|339.7|340.3|339.7|339.7|339.1|98
1585915200000|2020-04-03 12:00:00|340.2|339.6|339.9|339.3|340.2|339.6|339.9|339.3|85
1585915500000|2020-04-03 12:05:00|339.8|339.2|339.3|338.7|340|339.4|339.3|338.7|887
1585915800000|2020-04-03 12:10:00|339.2|338.6|338.8|338.2|339.3|338.7|338.8|338.2|333
1585916100000|2020-04-03 12:15:00|339|338.4|339.3|338.7|339.3|338.7|338.8|338.2|228
1585916400000|2020-04-03 12:20:00|339.2|338.6|339.3|338.7|339.3|338.7|339.1|338.5|92
1585916700000|2020-04-03 12:25:00|339.5|338.9|339.6|339|339.6|339|339.3|338.7|135
1585917000000|2020-04-03 12:30:00|339.3|338.7|339.3|338.7|339.6|339|339.3|338.7|302
1585917300000|2020-04-03 12:35:00|339.5|338.9|339.8|339.2|339.8|339.2|339.3|338.7|491
1585917600000|2020-04-03 12:40:00|340|339.4|339.3|338.7|340|339.4|339.3|338.7|378
1585920600000|2020-04-03 13:30:00|339.8|339.2|338|337.4|339.8|339.2|337.5|336.9|7499
1585920900000|2020-04-03 13:35:00|337.8|337.2|336.5|335.9|337.8|337.2|336.5|335.9|2146
1585921200000|2020-04-03 13:40:00|336.6|336|337.3|336.7|337.3|336.7|336.5|335.9|1188
1585921500000|2020-04-03 13:45:00|337.5|336.9|336.8|336.2|337.5|336.9|336.6|336|1491
1585921800000|2020-04-03 13:50:00|336.9|336.3|336.6|336|337.3|336.7|336.6|336|2050
1585922100000|2020-04-03 13:55:00|336.7|336.1|336.5|335.9|336.7|336.1|336.3|335.7|701
1585922400000|2020-04-03 14:00:00|336.3|335.7|336.8|336.2|336.8|336.2|336.3|335.7|822
1585922700000|2020-04-03 14:05:00|336.6|336|336.1|335.5|336.6|336|335.7|335.1|3437
1585923000000|2020-04-03 14:10:00|335.9|335.3|335.9|335.3|336.4|335.8|335.8|335.2|995
1585923300000|2020-04-03 14:15:00|335.8|335.2|335.3|334.7|336.1|335.5|335.3|334.7|967
1585923600000|2020-04-03 14:20:00|335.1|334.5|334.4|333.8|335.1|334.5|334.2|333.6|3029
1585923900000|2020-04-03 14:25:00|334.3|333.7|334.6|334|334.8|334.2|334.3|333.7|1419
1585924200000|2020-04-03 14:30:00|334.7|334.1|333.4|332.8|334.7|334.1|333.3|332.7|1168
1585924500000|2020-04-03 14:35:00|333.2|332.6|332.9|332.3|333.2|332.6|332.8|332.2|1317
1585924800000|2020-04-03 14:40:00|333.1|332.5|332.7|332.1|333.2|332.6|332.7|332.1|1932
1585925100000|2020-04-03 14:45:00|332.6|332|333.4|332.8|333.4|332.8|332.4|331.8|2417
1585925400000|2020-04-03 14:50:00|333.3|332.7|332.9|332.3|333.7|333.1|332.9|332.3|903
1585925700000|2020-04-03 14:55:00|332.8|332.2|333.3|332.7|333.3|332.7|332.7|332.1|917
1585926000000|2020-04-03 15:00:00|333.2|332.6|333.1|332.5|333.6|333|333.1|332.5|651
1585926300000|2020-04-03 15:05:00|333.2|332.6|333.2|332.6|333.4|332.8|333.1|332.5|705
1585926600000|2020-04-03 15:10:00|332.9|332.3|332.9|332.3|333.1|332.5|332.7|332.1|609
1585926900000|2020-04-03 15:15:00|332.7|332.1|332.6|332|332.7|332.1|332.4|331.8|1357
1585927200000|2020-04-03 15:20:00|332.7|332.1|332.7|332.1|332.9|332.3|332.6|332|1443
1585927500000|2020-04-03 15:25:00|332.6|332|332.7|332.1|332.9|332.3|332.6|332|523
1585927800000|2020-04-03 15:30:00|332.6|332|332.7|332.1|332.9|332.3|331.9|331.3|3191
1585928100000|2020-04-03 15:35:00|332.9|332.3|332.7|332.1|332.9|332.3|332.6|332|633
1585928400000|2020-04-03 15:40:00|332.9|332.3|332.7|332.1|332.9|332.3|332.7|332.1|355
1585928700000|2020-04-03 15:45:00|332.4|331.8|331.8|331.2|332.4|331.8|331.8|331.2|1356
1585929000000|2020-04-03 15:50:00|331.7|331.1|331.4|330.8|331.8|331.2|331.4|330.8|641
1585929300000|2020-04-03 15:55:00|331.5|330.9|331.7|331.1|331.7|331.1|331.3|330.7|583
1585929600000|2020-04-03 16:00:00|331.5|330.9|331.5|330.9|331.8|331.2|331.3|330.7|1330
1585929900000|2020-04-03 16:05:00|331.4|330.8|331|330.4|331.5|330.9|331|330.4|544
1585930200000|2020-04-03 16:10:00|330.9|330.3|330.8|330.2|331|330.4|330.5|329.9|2208
1585930500000|2020-04-03 16:15:00|330.7|330.1|330.7|330.1|330.9|330.3|330.5|329.9|1107
1585930800000|2020-04-03 16:20:00|330.8|330.2|331|330.4|331|330.4|330.5|329.9|484
1585931100000|2020-04-03 16:25:00|331.2|330.6|331.8|331.2|331.9|331.3|331.2|330.6|853
1585931400000|2020-04-03 16:30:00|331.7|331.1|331.7|331.1|331.9|331.3|331.5|330.9|3943
1585931700000|2020-04-03 16:35:00|331.6|331|331.7|331.1|331.8|331.2|331.4|330.8|201
1585932000000|2020-04-03 16:40:00|331.5|330.9|331.5|330.9|331.8|331.2|331.4|330.8|555
1585932300000|2020-04-03 16:45:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|176
1585932600000|2020-04-03 16:50:00|331.7|331.1|331.4|330.8|331.9|331.3|331.4|330.8|541
1585932900000|2020-04-03 16:55:00|331.5|330.9|331.4|330.8|331.8|331.2|331.4|330.8|442
1585933200000|2020-04-03 17:00:00|331.5|330.9|331.4|330.8|331.7|331.1|331.4|330.8|550
1585933500000|2020-04-03 17:05:00|331.5|330.9|331.7|331.1|331.9|331.3|331.5|330.9|636
1585933800000|2020-04-03 17:10:00|331.8|331.2|331.5|330.9|331.9|331.3|331.5|330.9|263
1585934100000|2020-04-03 17:15:00|331.7|331.1|331.4|330.8|331.7|331.1|331.4|330.8|296
1585934400000|2020-04-03 17:20:00|331.3|330.7|331.4|330.8|331.5|330.9|330.8|330.2|1778
1585934700000|2020-04-03 17:25:00|331.5|330.9|331.9|331.3|331.9|331.3|331.4|330.8|1208
1585935000000|2020-04-03 17:30:00|331.8|331.2|331.7|331.1|332|331.4|331.7|331.1|534
1585935300000|2020-04-03 17:35:00|331.6|331|331.5|330.9|331.6|331|331.5|330.9|345
1585935600000|2020-04-03 17:40:00|331.7|331.1|331.5|330.9|331.7|331.1|331.4|330.8|412
1585935900000|2020-04-03 17:45:00|331.4|330.8|331.3|330.7|331.7|331.1|331.3|330.7|398
1585936200000|2020-04-03 17:50:00|331.2|330.6|331.3|330.7|331.4|330.8|331.2|330.6|859
1585936500000|2020-04-03 17:55:00|||||||||438
1585936800000|2020-04-03 18:00:00|331.4|330.8|331.5|330.9|331.8|331.2|331.4|330.8|677
1585937100000|2020-04-03 18:05:00|331.4|330.8|331.5|330.9|331.5|330.9|331.1|330.5|1004
1585937400000|2020-04-03 18:10:00|331.8|331.2|333|332.4|333.4|332.8|331.8|331.2|4954
1585937700000|2020-04-03 18:15:00|332.9|332.3|332.7|332.1|333|332.4|332.7|332.1|2035
1586131200000|2020-04-06 00:00:00|332|331.4|331.7|331.1|332.2|331.6|331.4|330.8|639
1586131500000|2020-04-06 00:05:00|331.5|330.9|331.7|331.1|331.7|331.1|331.4|330.8|113
1586131800000|2020-04-06 00:10:00|331.9|331.3|331.7|331.1|331.9|331.3|331.7|331.1|56
1586132100000|2020-04-06 00:15:00|331.4|330.8|331.7|331.1|331.7|331.1|331.4|330.8|82
1586132400000|2020-04-06 00:20:00|331.6|331|331.7|331.1|331.7|331.1|331.4|330.8|75
1586132700000|2020-04-06 00:25:00|331.9|331.3|332.1|331.5|332.2|331.6|331.7|331.1|992
1586133000000|2020-04-06 00:30:00|332|331.4|332.2|331.6|332.2|331.6|331.8|331.2|80
1586133300000|2020-04-06 00:35:00|332.3|331.7|331.3|330.7|332.4|331.8|331.3|330.7|195
1586133600000|2020-04-06 00:40:00|331.4|330.8|329.8|329.2|331.4|330.8|329.8|329.2|1493
1586133900000|2020-04-06 00:45:00|329.9|329.3|330.8|330.2|331.2|330.6|329.9|329.3|456
1586134200000|2020-04-06 00:50:00|330.9|330.3|330.9|330.3|330.9|330.3|330.4|329.8|1015
1586134500000|2020-04-06 00:55:00|331.2|330.6|331.2|330.6|331.4|330.8|331.2|330.6|384
1586134800000|2020-04-06 01:00:00|331.4|330.8|331.4|330.8|331.4|330.8|331.2|330.6|45
1586135100000|2020-04-06 01:05:00|331.2|330.6|331.4|330.8|331.4|330.8|331.2|330.6|46
1586135400000|2020-04-06 01:10:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|21
1586135700000|2020-04-06 01:15:00|331.8|331.2|331.7|331.1|331.9|331.3|331.7|331.1|31
1586136000000|2020-04-06 01:20:00|331.8|331.2|331.2|330.6|331.9|331.3|330.9|330.3|114
1586136300000|2020-04-06 01:25:00|331.3|330.7|331.1|330.5|331.3|330.7|331.1|330.5|32
1586136600000|2020-04-06 01:30:00|331.2|330.6|331.1|330.5|331.2|330.6|331.1|330.5|2
1586136900000|2020-04-06 01:35:00|331.3|330.7|331.2|330.6|331.4|330.8|331.1|330.5|25
1586137200000|2020-04-06 01:40:00|331.3|330.7|331.2|330.6|331.3|330.7|331.2|330.6|12
1586137500000|2020-04-06 01:45:00|331.4|330.8|331.2|330.6|331.4|330.8|331.2|330.6|14
1586137800000|2020-04-06 01:50:00|331.1|330.5|331|330.4|331.2|330.6|330.9|330.3|24
1586138100000|2020-04-06 01:55:00|330.9|330.3|331.4|330.8|331.4|330.8|330.9|330.3|30
1586138400000|2020-04-06 02:00:00|331.6|331|331.4|330.8|331.7|331.1|331.4|330.8|29
1586138700000|2020-04-06 02:05:00|331.6|331|331.8|331.2|331.9|331.3|331.6|331|96
1586139000000|2020-04-06 02:10:00|331.9|331.3|331.8|331.2|332.1|331.5|331.5|330.9|184
1586139300000|2020-04-06 02:15:00|331.9|331.3|331.7|331.1|331.9|331.3|331.7|331.1|12
1586139600000|2020-04-06 02:20:00|331.9|331.3|331.9|331.3|331.9|331.3|331.7|331.1|49
1586139900000|2020-04-06 02:25:00|332|331.4|332.1|331.5|332.1|331.5|331.9|331.3|29
1586140200000|2020-04-06 02:30:00|331.9|331.3|331.9|331.3|332.1|331.5|331.9|331.3|44
1586140500000|2020-04-06 02:35:00|332.1|331.5|332.1|331.5|332.2|331.6|332|331.4|6
1586140800000|2020-04-06 02:40:00|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|12
1586141100000|2020-04-06 02:45:00|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|16
1586141400000|2020-04-06 02:50:00|||||||||2
1586141700000|2020-04-06 02:55:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|6
1586142000000|2020-04-06 03:00:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|10
1586142300000|2020-04-06 03:05:00|||||||||10
1586142600000|2020-04-06 03:10:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|13
1586142900000|2020-04-06 03:15:00|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|5
1586143500000|2020-04-06 03:25:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|12
1586143800000|2020-04-06 03:30:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|6
1586144100000|2020-04-06 03:35:00|332|331.4|332.1|331.5|332.2|331.6|332|331.4|3
1586144700000|2020-04-06 03:45:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|16
1586145000000|2020-04-06 03:50:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|18
1586145300000|2020-04-06 03:55:00|||||||||10
1586145600000|2020-04-06 04:00:00|||||||||9
1586145900000|2020-04-06 04:05:00|||||||||4
1586146200000|2020-04-06 04:10:00|||||||||12
1586146500000|2020-04-06 04:15:00|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|6
1586146800000|2020-04-06 04:20:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|16
1586147100000|2020-04-06 04:25:00|||||||||4
1586147400000|2020-04-06 04:30:00|332.1|331.5|332.3|331.7|332.3|331.7|332.1|331.5|29
1586147700000|2020-04-06 04:35:00|332.6|332|332.9|332.3|333.1|332.5|332.6|332|148
1586148000000|2020-04-06 04:40:00|333.1|332.5|332.8|332.2|333.1|332.5|332.8|332.2|27
1586148300000|2020-04-06 04:45:00|332.7|332.1|332.7|332.1|332.8|332.2|332.6|332|39
1586148600000|2020-04-06 04:50:00|332.8|332.2|332.7|332.1|332.8|332.2|332.6|332|12
1586148900000|2020-04-06 04:55:00|332.6|332|332.8|332.2|332.8|332.2|332.6|332|10
1586149200000|2020-04-06 05:00:00|||||||||5
1586149500000|2020-04-06 05:05:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|3
1586149800000|2020-04-06 05:10:00|||||||||3
1586150100000|2020-04-06 05:15:00|333.1|332.5|333.4|332.8|333.6|333|333.1|332.5|152
1586150400000|2020-04-06 05:20:00|333.3|332.7|333.1|332.5|333.3|332.7|333.1|332.5|5
1586150700000|2020-04-06 05:25:00|||||||||3
1586151000000|2020-04-06 05:30:00|333.2|332.6|333.2|332.6|333.2|332.6|333.1|332.5|32
1586151300000|2020-04-06 05:35:00|333.1|332.5|333.2|332.6|333.3|332.7|333.1|332.5|27
1586151600000|2020-04-06 05:40:00|333.3|332.7|333.6|333|333.6|333|333.3|332.7|38
1586151900000|2020-04-06 05:45:00|333.7|333.1|333.8|333.2|333.8|333.2|333.6|333|58
1586152200000|2020-04-06 05:50:00|333.6|333|333.8|333.2|333.8|333.2|333.6|333|84
1586152500000|2020-04-06 05:55:00|333.7|333.1|333.6|333|333.8|333.2|333.6|333|73
1586152800000|2020-04-06 06:00:00|333.8|333.2|333.6|333|333.8|333.2|333.6|333|14
1586153100000|2020-04-06 06:05:00|333.7|333.1|333.8|333.2|333.8|333.2|333.6|333|72
1586153400000|2020-04-06 06:10:00|333.7|333.1|333.3|332.7|333.7|333.1|333.3|332.7|69
1586153700000|2020-04-06 06:15:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|10
1586154000000|2020-04-06 06:20:00|333.4|332.8|333.8|333.2|333.8|333.2|333.4|332.8|72
1586154300000|2020-04-06 06:25:00|333.7|333.1|333.6|333|333.7|333.1|333.6|333|11
1586154600000|2020-04-06 06:30:00|||||||||1
1586154900000|2020-04-06 06:35:00|333.8|333.2|333.6|333|333.8|333.2|333.6|333|68
1586155200000|2020-04-06 06:40:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|19
1586155500000|2020-04-06 06:45:00|333.6|333|333.6|333|333.6|333|333.6|333|1
1586155800000|2020-04-06 06:50:00|333.7|333.1|333.7|333.1|333.8|333.2|333.6|333|24
1586156100000|2020-04-06 06:55:00|333.6|333|333.8|333.2|333.8|333.2|333.6|333|5
1586156400000|2020-04-06 07:00:00|333.6|333|333.6|333|333.8|333.2|333.5|332.9|89
1586156700000|2020-04-06 07:05:00|333.5|332.9|333.6|333|333.6|333|333.4|332.8|21
1586157000000|2020-04-06 07:10:00|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|18
1586157300000|2020-04-06 07:15:00|333.7|333.1|333.8|333.2|333.8|333.2|333.6|333|49
1586157600000|2020-04-06 07:20:00|334|333.4|333.9|333.3|334.1|333.5|333.9|333.3|28
1586157900000|2020-04-06 07:25:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|10
1586158200000|2020-04-06 07:30:00|333.9|333.3|334|333.4|334.1|333.5|333.9|333.3|23
1586158500000|2020-04-06 07:35:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|16
1586158800000|2020-04-06 07:40:00|333.9|333.3|334.2|333.6|334.2|333.6|333.9|333.3|59
1586159100000|2020-04-06 07:45:00|334.1|333.5|334.1|333.5|334.2|333.6|333.9|333.3|48
1586159400000|2020-04-06 07:50:00|333.9|333.3|333.5|332.9|333.9|333.3|333.5|332.9|97
1586159700000|2020-04-06 07:55:00|333.4|332.8|333.4|332.8|333.4|332.8|333.3|332.7|1
1586160000000|2020-04-06 08:00:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|24
1586160300000|2020-04-06 08:05:00|333.2|332.6|332.7|332.1|333.2|332.6|332.4|331.8|262
1586160600000|2020-04-06 08:10:00|332.6|332|332.7|332.1|332.7|332.1|332.4|331.8|92
1586160900000|2020-04-06 08:15:00|332.6|332|332.4|331.8|332.7|332.1|332.4|331.8|62
1586161200000|2020-04-06 08:20:00|332.5|331.9|332.4|331.8|332.7|332.1|332.4|331.8|15
1586161500000|2020-04-06 08:25:00|332.3|331.7|332.7|332.1|332.7|332.1|332.2|331.6|51
1586161800000|2020-04-06 08:30:00|332.8|332.2|332.7|332.1|332.9|332.3|332.7|332.1|14
1586162100000|2020-04-06 08:35:00|332.6|332|332.4|331.8|332.8|332.2|332.4|331.8|17
1586162400000|2020-04-06 08:40:00|332.5|331.9|332.7|332.1|332.7|332.1|332.5|331.9|13
1586162700000|2020-04-06 08:45:00|332.8|332.2|333.3|332.7|333.3|332.7|332.8|332.2|132
1586163000000|2020-04-06 08:50:00|333.2|332.6|333.4|332.8|333.4|332.8|333.2|332.6|78
1586163300000|2020-04-06 08:55:00|333.3|332.7|333.6|333|333.6|333|333.3|332.7|15
1586163600000|2020-04-06 09:00:00|333.7|333.1|333.4|332.8|333.8|333.2|333.4|332.8|47
1586163900000|2020-04-06 09:05:00|333.3|332.7|333.2|332.6|333.3|332.7|333.1|332.5|23
1586164200000|2020-04-06 09:10:00|333.1|332.5|332.8|332.2|333.1|332.5|332.7|332.1|36
1586164500000|2020-04-06 09:15:00|332.7|332.1|332.9|332.3|332.9|332.3|332.7|332.1|4
1586164800000|2020-04-06 09:20:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|55
1586165100000|2020-04-06 09:25:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|17
1586165400000|2020-04-06 09:30:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|21
1586165700000|2020-04-06 09:35:00|332.7|332.1|332.7|332.1|332.7|332.1|332.6|332|42
1586166000000|2020-04-06 09:40:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|11
1586166300000|2020-04-06 09:45:00|332.6|332|331.7|331.1|332.6|332|331.7|331.1|133
1586166600000|2020-04-06 09:50:00|331.9|331.3|331.7|331.1|331.9|331.3|331.7|331.1|51
1586166900000|2020-04-06 09:55:00|331.6|331|332|331.4|332|331.4|331.4|330.8|65
1586167200000|2020-04-06 10:00:00|331.9|331.3|332.4|331.8|332.4|331.8|331.9|331.3|28
1586167500000|2020-04-06 10:05:00|332.3|331.7|332.3|331.7|332.4|331.8|332.2|331.6|29
1586167800000|2020-04-06 10:10:00|332.2|331.6|332.4|331.8|332.4|331.8|332.2|331.6|18
1586168100000|2020-04-06 10:15:00|332.2|331.6|332.3|331.7|332.3|331.7|331.9|331.3|75
1586168400000|2020-04-06 10:20:00|332.4|331.8|331.9|331.3|332.4|331.8|331.7|331.1|178
1586168700000|2020-04-06 10:25:00|331.7|331.1|331.4|330.8|331.7|331.1|331.4|330.8|13
1586169000000|2020-04-06 10:30:00|331.3|330.7|330.9|330.3|331.4|330.8|330.9|330.3|183
1586169300000|2020-04-06 10:35:00|331.1|330.5|331.3|330.7|331.3|330.7|331.1|330.5|31
1586169600000|2020-04-06 10:40:00|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|8
1586169900000|2020-04-06 10:45:00|331.2|330.6|331.3|330.7|331.4|330.8|331.2|330.6|20
1586170200000|2020-04-06 10:50:00|331.4|330.8|331.1|330.5|331.4|330.8|331.1|330.5|8
1586170500000|2020-04-06 10:55:00|331.2|330.6|330.7|330.1|331.2|330.6|330.4|329.8|205
1586170800000|2020-04-06 11:00:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|57
1586171100000|2020-04-06 11:05:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|31
1586171400000|2020-04-06 11:10:00|330.9|330.3|330.9|330.3|330.9|330.3|330.7|330.1|51
1586171700000|2020-04-06 11:15:00|330.7|330.1|330.9|330.3|331|330.4|330.7|330.1|78
1586172000000|2020-04-06 11:20:00|331|330.4|330.9|330.3|331|330.4|330.9|330.3|50
1586172300000|2020-04-06 11:25:00|330.7|330.1|330|329.4|330.7|330.1|330|329.4|389
1586172600000|2020-04-06 11:30:00|330.1|329.5|330.5|329.9|330.5|329.9|330.1|329.5|168
1586172900000|2020-04-06 11:35:00|330.4|329.8|330.2|329.6|330.4|329.8|330.1|329.5|147
1586173200000|2020-04-06 11:40:00|330.4|329.8|330.9|330.3|331|330.4|330.4|329.8|188
1586173500000|2020-04-06 11:45:00|331|330.4|330.7|330.1|331.1|330.5|330.6|330|206
1586173800000|2020-04-06 11:50:00|330.6|330|330.6|330|330.7|330.1|330.5|329.9|192
1586174100000|2020-04-06 11:55:00|330.7|330.1|331|330.4|331|330.4|330.7|330.1|46
1586174400000|2020-04-06 12:00:00|330.8|330.2|330.5|329.9|330.8|330.2|330.5|329.9|446
1586174700000|2020-04-06 12:05:00|330.6|330|330.8|330.2|331|330.4|330.5|329.9|100
1586175000000|2020-04-06 12:10:00|331|330.4|331.2|330.6|331.5|330.9|331|330.4|97
1586175300000|2020-04-06 12:15:00|331.1|330.5|331.3|330.7|331.3|330.7|331|330.4|65
1586175600000|2020-04-06 12:20:00|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|30
1586175900000|2020-04-06 12:25:00|331.1|330.5|331.1|330.5|331.1|330.5|331.1|330.5|42
1586176200000|2020-04-06 12:30:00|331|330.4|330.8|330.2|331.1|330.5|330.8|330.2|179
1586176500000|2020-04-06 12:35:00|331|330.4|330.8|330.2|331|330.4|330.8|330.2|80
1586176800000|2020-04-06 12:40:00|331.1|330.5|331.5|330.9|331.7|331.1|331.1|330.5|281
1586179800000|2020-04-06 13:30:00|330.7|330.1|330.8|330.2|331.9|331.3|330.7|330.1|3681
1586180100000|2020-04-06 13:35:00|331|330.4|331.2|330.6|331.5|330.9|330.8|330.2|2290
1586180400000|2020-04-06 13:40:00|331.1|330.5|331|330.4|331.5|330.9|330.8|330.2|730
1586180700000|2020-04-06 13:45:00|331.1|330.5|332|331.4|332.1|331.5|331.1|330.5|3008
1586181000000|2020-04-06 13:50:00|332.1|331.5|331.6|331|332.1|331.5|331.4|330.8|1295
1586181300000|2020-04-06 13:55:00|331.5|330.9|331.5|330.9|331.7|331.1|331.5|330.9|1331
1586181600000|2020-04-06 14:00:00|331.4|330.8|330.5|329.9|331.4|330.8|330.5|329.9|999
1586181900000|2020-04-06 14:05:00|330.2|329.6|330.7|330.1|331|330.4|330|329.4|779
1586182200000|2020-04-06 14:10:00|330.6|330|331.4|330.8|331.4|330.8|330.5|329.9|849
1586182500000|2020-04-06 14:15:00|331.2|330.6|331.2|330.6|331.6|331|331.1|330.5|497
1586182800000|2020-04-06 14:20:00|331.1|330.5|330.7|330.1|331.2|330.6|330.7|330.1|228
1586183100000|2020-04-06 14:25:00|330.6|330|330.5|329.9|330.6|330|330.2|329.6|1053
1586183400000|2020-04-06 14:30:00|330.4|329.8|330.5|329.9|330.5|329.9|330|329.4|953
1586183700000|2020-04-06 14:35:00|330.7|330.1|330.2|329.6|330.7|330.1|330.2|329.6|568
1586184000000|2020-04-06 14:40:00|330.1|329.5|330.2|329.6|330.2|329.6|330|329.4|542
1586184300000|2020-04-06 14:45:00|330.4|329.8|330.2|329.6|330.4|329.8|330|329.4|622
1586184600000|2020-04-06 14:50:00|330.1|329.5|329.7|329.1|330.2|329.6|329.7|329.1|1747
1586184900000|2020-04-06 14:55:00|329.5|328.9|329.1|328.5|329.5|328.9|329.1|328.5|1412
1586185200000|2020-04-06 15:00:00|329.2|328.6|329.2|328.6|329.5|328.9|329.1|328.5|242
1586185500000|2020-04-06 15:05:00|329.1|328.5|329|328.4|329.2|328.6|329|328.4|596
1586185800000|2020-04-06 15:10:00|328.7|328.1|328.7|328.1|329|328.4|328.7|328.1|634
1586186100000|2020-04-06 15:15:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|1007
1586186400000|2020-04-06 15:20:00|328.5|327.9|328.7|328.1|329|328.4|328.2|327.6|1452
1586186700000|2020-04-06 15:25:00|328.6|328|328.7|328.1|328.9|328.3|328.5|327.9|446
1586187000000|2020-04-06 15:30:00|328.9|328.3|329|328.4|329|328.4|328.7|328.1|426
1586187300000|2020-04-06 15:35:00|328.9|328.3|329.4|328.8|329.5|328.9|328.9|328.3|571
1586187600000|2020-04-06 15:40:00|329.2|328.6|329.7|329.1|329.9|329.3|329.2|328.6|555
1586187900000|2020-04-06 15:45:00|329.9|329.3|330.1|329.5|330.1|329.5|329.6|329|333
1586188200000|2020-04-06 15:50:00|330|329.4|330.4|329.8|330.4|329.8|330|329.4|1244
1586188500000|2020-04-06 15:55:00|330.3|329.7|330.1|329.5|330.4|329.8|330.1|329.5|453
1586188800000|2020-04-06 16:00:00|330.2|329.6|330|329.4|330.2|329.6|329.9|329.3|500
1586189100000|2020-04-06 16:05:00|330.1|329.5|330.2|329.6|330.2|329.6|330|329.4|283
1586189400000|2020-04-06 16:10:00|330.1|329.5|330.5|329.9|330.5|329.9|330|329.4|524
1586189700000|2020-04-06 16:15:00|330.2|329.6|330.6|330|330.6|330|330.2|329.6|404
1586190000000|2020-04-06 16:20:00|330.8|330.2|331.1|330.5|331.1|330.5|330.8|330.2|1082
1586190300000|2020-04-06 16:25:00|331.3|330.7|331|330.4|331.3|330.7|331|330.4|649
1586190600000|2020-04-06 16:30:00|331.1|330.5|330.6|330|331.1|330.5|330.6|330|492
1586190900000|2020-04-06 16:35:00|330.7|330.1|330.6|330|330.9|330.3|330.6|330|345
1586191200000|2020-04-06 16:40:00|||||||||353
1586191500000|2020-04-06 16:45:00|330.4|329.8|330.4|329.8|330.6|330|330.4|329.8|419
1586191800000|2020-04-06 16:50:00|330.5|329.9|330.2|329.6|330.5|329.9|330|329.4|561
1586192100000|2020-04-06 16:55:00|330.1|329.5|330|329.4|330.2|329.6|330|329.4|592
1586192400000|2020-04-06 17:00:00|329.9|329.3|329.9|329.3|330|329.4|329.7|329.1|762
1586192700000|2020-04-06 17:05:00|329.7|329.1|329.4|328.8|329.7|329.1|329.2|328.6|674
1586193000000|2020-04-06 17:10:00|329.5|328.9|329.1|328.5|329.5|328.9|329|328.4|619
1586193300000|2020-04-06 17:15:00|329.2|328.6|329.1|328.5|329.4|328.8|329|328.4|620
1586193600000|2020-04-06 17:20:00|329.2|328.6|329.4|328.8|329.4|328.8|329.1|328.5|340
1586193900000|2020-04-06 17:25:00|329.3|328.7|329.9|329.3|329.9|329.3|329.2|328.6|1162
1586194200000|2020-04-06 17:30:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|422
1586194500000|2020-04-06 17:35:00|330|329.4|330.3|329.7|330.4|329.8|329.9|329.3|772
1586194800000|2020-04-06 17:40:00|330.4|329.8|330.5|329.9|330.5|329.9|330.3|329.7|666
1586195100000|2020-04-06 17:45:00|330.4|329.8|330.6|330|330.6|330|330.4|329.8|368
1586195400000|2020-04-06 17:50:00|330.8|330.2|330.6|330|330.8|330.2|330.6|330|661
1586195700000|2020-04-06 17:55:00|330.7|330.1|330.9|330.3|330.9|330.3|330.6|330|404
1586196000000|2020-04-06 18:00:00|330.8|330.2|330.4|329.8|330.8|330.2|330.4|329.8|416
1586196300000|2020-04-06 18:05:00|330.1|329.5|330.4|329.8|330.5|329.9|330.1|329.5|883
1586196600000|2020-04-06 18:10:00|330.3|329.7|330.5|329.9|330.9|330.3|329.6|329|3781
1586196900000|2020-04-06 18:15:00|330.4|329.8|330.5|329.9|330.6|330|330.4|329.8|1286
1586217600000|2020-04-07 00:00:00|330.7|330.1|331.3|330.7|331.3|330.7|330.6|330|358
1586217900000|2020-04-07 00:05:00|331.2|330.6|332|331.4|332.1|331.5|331.2|330.6|403
1586218200000|2020-04-07 00:10:00|331.9|331.3|332|331.4|332.2|331.6|331.9|331.3|77
1586218500000|2020-04-07 00:15:00|332.1|331.5|331.9|331.3|332.1|331.5|331.7|331.1|96
1586218800000|2020-04-07 00:20:00|332|331.4|332|331.4|332.2|331.6|331.8|331.2|44
1586219100000|2020-04-07 00:25:00|||||||||10
1586219400000|2020-04-07 00:30:00|332.1|331.5|332.3|331.7|332.4|331.8|332.1|331.5|190
1586219700000|2020-04-07 00:35:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|51
1586220000000|2020-04-07 00:40:00|332.2|331.6|332|331.4|332.2|331.6|332|331.4|26
1586220300000|2020-04-07 00:45:00|332.2|331.6|332.3|331.7|332.3|331.7|332|331.4|58
1586220600000|2020-04-07 00:50:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|5
1586220900000|2020-04-07 00:55:00|||||||||2
1586221200000|2020-04-07 01:00:00|332.5|331.9|332.4|331.8|332.5|331.9|332.3|331.7|48
1586221500000|2020-04-07 01:05:00|332.3|331.7|332.3|331.7|332.4|331.8|332.3|331.7|35
1586221800000|2020-04-07 01:10:00|332.2|331.6|332.3|331.7|332.3|331.7|332|331.4|66
1586222100000|2020-04-07 01:15:00|||||||||22
1586222400000|2020-04-07 01:20:00|||||||||9
1586222700000|2020-04-07 01:25:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|12
1586223000000|2020-04-07 01:30:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|8
1586223300000|2020-04-07 01:35:00|||||||||4
1586223600000|2020-04-07 01:40:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|5
1586223900000|2020-04-07 01:45:00|332|331.4|332.3|331.7|332.3|331.7|332|331.4|14
1586224200000|2020-04-07 01:50:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|8
1586224500000|2020-04-07 01:55:00|332.2|331.6|332|331.4|332.2|331.6|332|331.4|33
1586224800000|2020-04-07 02:00:00|332.3|331.7|332|331.4|332.3|331.7|332|331.4|7
1586225100000|2020-04-07 02:05:00|332.2|331.6|332.2|331.6|332.3|331.7|332|331.4|35
1586225400000|2020-04-07 02:10:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|10
1586225700000|2020-04-07 02:15:00|332.2|331.6|332|331.4|332.3|331.7|332|331.4|13
1586226000000|2020-04-07 02:20:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|11
1586226300000|2020-04-07 02:25:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|4
1586226600000|2020-04-07 02:30:00|332.1|331.5|332.3|331.7|332.3|331.7|332.1|331.5|5
1586226900000|2020-04-07 02:35:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|2
1586227200000|2020-04-07 02:40:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|0
1586227500000|2020-04-07 02:45:00|332.2|331.6|332|331.4|332.3|331.7|332|331.4|25
1586227800000|2020-04-07 02:50:00|||||||||3
1586228100000|2020-04-07 02:55:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|24
1586228400000|2020-04-07 03:00:00|332.2|331.6|332|331.4|332.3|331.7|332|331.4|54
1586228700000|2020-04-07 03:05:00|||||||||6
1586229000000|2020-04-07 03:10:00|332.2|331.6|332|331.4|332.2|331.6|332|331.4|24
1586229300000|2020-04-07 03:15:00|||||||||49
1586229600000|2020-04-07 03:20:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|7
1586229900000|2020-04-07 03:25:00|||||||||1
1586230200000|2020-04-07 03:30:00|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|11
1586230500000|2020-04-07 03:35:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|16
1586230800000|2020-04-07 03:40:00|332.2|331.6|332.1|331.5|332.3|331.7|332|331.4|14
1586231100000|2020-04-07 03:45:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|7
1586231400000|2020-04-07 03:50:00|332.3|331.7|332|331.4|332.3|331.7|332|331.4|6
1586231700000|2020-04-07 03:55:00|332.1|331.5|332.3|331.7|332.3|331.7|332|331.4|6
1586232000000|2020-04-07 04:00:00|||||||||2
1586232300000|2020-04-07 04:05:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|11
1586232600000|2020-04-07 04:10:00|||||||||5
1586232900000|2020-04-07 04:15:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|7
1586233200000|2020-04-07 04:20:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|15
1586233500000|2020-04-07 04:25:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|4
1586233800000|2020-04-07 04:30:00|||||||||1
1586234400000|2020-04-07 04:40:00|||||||||1
1586234700000|2020-04-07 04:45:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|9
1586235000000|2020-04-07 04:50:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|183
1586235300000|2020-04-07 04:55:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|39
1586235600000|2020-04-07 05:00:00|||||||||2
1586235900000|2020-04-07 05:05:00|||||||||3
1586236200000|2020-04-07 05:10:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|4
1586236500000|2020-04-07 05:15:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|17
1586236800000|2020-04-07 05:20:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|13
1586237100000|2020-04-07 05:25:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|8
1586237400000|2020-04-07 05:30:00|||||||||4
1586237700000|2020-04-07 05:35:00|332.6|332|332.5|331.9|332.8|332.2|332.5|331.9|41
1586238000000|2020-04-07 05:40:00|||||||||8
1586238300000|2020-04-07 05:45:00|||||||||11
1586238600000|2020-04-07 05:50:00|||||||||3
1586238900000|2020-04-07 05:55:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|7
1586239200000|2020-04-07 06:00:00|332.5|331.9|332.5|331.9|332.5|331.9|332.3|331.7|37
1586239500000|2020-04-07 06:05:00|332.4|331.8|332.3|331.7|332.5|331.9|332.3|331.7|17
1586239800000|2020-04-07 06:10:00|||||||||2
1586240100000|2020-04-07 06:15:00|332.2|331.6|331.8|331.2|332.2|331.6|331.8|331.2|131
1586240400000|2020-04-07 06:20:00|||||||||3
1586240700000|2020-04-07 06:25:00|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|13
1586241000000|2020-04-07 06:30:00|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|10
1586241300000|2020-04-07 06:35:00|331.7|331.1|331.5|330.9|331.8|331.2|331.5|330.9|242
1586241600000|2020-04-07 06:40:00|331.8|331.2|331.8|331.2|331.8|331.2|331.7|331.1|22
1586241900000|2020-04-07 06:45:00|331.7|331.1|331.5|330.9|331.7|331.1|331.5|330.9|18
1586242200000|2020-04-07 06:50:00|331.7|331.1|331.5|330.9|331.7|331.1|331.5|330.9|38
1586242500000|2020-04-07 06:55:00|331.7|331.1|331.3|330.7|331.7|331.1|331.3|330.7|96
1586242800000|2020-04-07 07:00:00|331.5|330.9|331.5|330.9|331.5|330.9|331.3|330.7|108
1586243100000|2020-04-07 07:05:00|331.8|331.2|331.9|331.3|332|331.4|331.8|331.2|294
1586243400000|2020-04-07 07:10:00|331.8|331.2|332|331.4|332|331.4|331.8|331.2|47
1586243700000|2020-04-07 07:15:00|331.9|331.3|331.9|331.3|332|331.4|331.9|331.3|26
1586244000000|2020-04-07 07:20:00|||||||||8
1586244300000|2020-04-07 07:25:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|11
1586244600000|2020-04-07 07:30:00|332|331.4|331.6|331|332|331.4|331.5|330.9|54
1586244900000|2020-04-07 07:35:00|331.5|330.9|331.9|331.3|332|331.4|331.5|330.9|29
1586245200000|2020-04-07 07:40:00|332|331.4|331.8|331.2|332|331.4|331.8|331.2|60
1586245500000|2020-04-07 07:45:00|||||||||13
1586245800000|2020-04-07 07:50:00|331.9|331.3|332.5|331.9|332.5|331.9|331.8|331.2|87
1586246100000|2020-04-07 07:55:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|22
1586246400000|2020-04-07 08:00:00|332.4|331.8|332.3|331.7|332.5|331.9|332.3|331.7|64
1586246700000|2020-04-07 08:05:00|332.4|331.8|332.5|331.9|332.5|331.9|332.3|331.7|56
1586247000000|2020-04-07 08:10:00|332.6|332|332.6|332|332.8|332.2|332.5|331.9|104
1586247300000|2020-04-07 08:15:00|332.5|331.9|332.5|331.9|332.8|332.2|332.5|331.9|99
1586247600000|2020-04-07 08:20:00|332.8|332.2|332.7|332.1|332.8|332.2|332.5|331.9|60
1586247900000|2020-04-07 08:25:00|332.6|332|332.5|331.9|332.7|332.1|332.4|331.8|24
1586248200000|2020-04-07 08:30:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|59
1586248500000|2020-04-07 08:35:00|||||||||18
1586248800000|2020-04-07 08:40:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|1
1586249100000|2020-04-07 08:45:00|332.4|331.8|332.3|331.7|332.4|331.8|332.1|331.5|35
1586249400000|2020-04-07 08:50:00|||||||||23
1586249700000|2020-04-07 08:55:00|332.4|331.8|332.5|331.9|332.6|332|332|331.4|46
1586250000000|2020-04-07 09:00:00|332.4|331.8|332.1|331.5|332.5|331.9|332|331.4|92
1586250300000|2020-04-07 09:05:00|332|331.4|331.8|331.2|332|331.4|331.8|331.2|33
1586250600000|2020-04-07 09:10:00|331.5|330.9|332.4|331.8|332.4|331.8|331.5|330.9|66
1586250900000|2020-04-07 09:15:00|332.5|331.9|332.4|331.8|332.5|331.9|332.4|331.8|29
1586251200000|2020-04-07 09:20:00|332.3|331.7|332.2|331.6|332.4|331.8|332|331.4|99
1586251500000|2020-04-07 09:25:00|332.3|331.7|332|331.4|332.4|331.8|332|331.4|22
1586251800000|2020-04-07 09:30:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|25
1586252100000|2020-04-07 09:35:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|17
1586252400000|2020-04-07 09:40:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|9
1586252700000|2020-04-07 09:45:00|332|331.4|332|331.4|332.1|331.5|332|331.4|15
1586253000000|2020-04-07 09:50:00|332.1|331.5|332|331.4|332.1|331.5|331.9|331.3|19
1586253300000|2020-04-07 09:55:00|332.1|331.5|332|331.4|332.1|331.5|332|331.4|11
1586253600000|2020-04-07 10:00:00|331.9|331.3|332.3|331.7|332.3|331.7|331.8|331.2|50
1586253900000|2020-04-07 10:05:00|332.1|331.5|331.9|331.3|332.1|331.5|331.9|331.3|48
1586254200000|2020-04-07 10:10:00|332|331.4|332.1|331.5|332.2|331.6|332|331.4|33
1586254500000|2020-04-07 10:15:00|332.2|331.6|332.5|331.9|332.6|332|332.1|331.5|31
1586254800000|2020-04-07 10:20:00|332.6|332|332.5|331.9|332.6|332|332.5|331.9|32
1586255100000|2020-04-07 10:25:00|332.4|331.8|332.3|331.7|332.5|331.9|332.3|331.7|44
1586255400000|2020-04-07 10:30:00|332.4|331.8|332.5|331.9|332.5|331.9|332.3|331.7|52
1586255700000|2020-04-07 10:35:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|46
1586256000000|2020-04-07 10:40:00|332.6|332|332.8|332.2|332.8|332.2|332.6|332|32
1586256300000|2020-04-07 10:45:00|||||||||25
1586256600000|2020-04-07 10:50:00|333|332.4|333.1|332.5|333.1|332.5|333|332.4|19
1586256900000|2020-04-07 10:55:00|333.3|332.7|333.2|332.6|333.3|332.7|333|332.4|104
1586257200000|2020-04-07 11:00:00|333|332.4|333|332.4|333.1|332.5|333|332.4|28
1586257500000|2020-04-07 11:05:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|76
1586257800000|2020-04-07 11:10:00|333.1|332.5|333.4|332.8|333.5|332.9|333|332.4|55
1586258100000|2020-04-07 11:15:00|333.5|332.9|334|333.4|334|333.4|333.5|332.9|264
1586258400000|2020-04-07 11:20:00|333.9|333.3|334|333.4|334|333.4|333.8|333.2|170
1586258700000|2020-04-07 11:25:00|334.2|333.6|334.5|333.9|334.9|334.3|334.2|333.6|357
1586259000000|2020-04-07 11:30:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|27
1586259300000|2020-04-07 11:35:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|95
1586259600000|2020-04-07 11:40:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|61
1586259900000|2020-04-07 11:45:00|334.4|333.8|334.5|333.9|334.5|333.9|334.3|333.7|99
1586260200000|2020-04-07 11:50:00|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|63
1586260500000|2020-04-07 11:55:00|334.7|334.1|334.5|333.9|334.8|334.2|334.4|333.8|101
1586260800000|2020-04-07 12:00:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|62
1586261100000|2020-04-07 12:05:00|334.2|333.6|334.5|333.9|334.5|333.9|334.2|333.6|111
1586261400000|2020-04-07 12:10:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|239
1586261700000|2020-04-07 12:15:00|334.4|333.8|334.8|334.2|334.9|334.3|334.4|333.8|198
1586262000000|2020-04-07 12:20:00|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|70
1586262300000|2020-04-07 12:25:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|86
1586262600000|2020-04-07 12:30:00|334.8|334.2|334.5|333.9|334.9|334.3|334.3|333.7|285
1586262900000|2020-04-07 12:35:00|334.7|334.1|334.9|334.3|335|334.4|334.7|334.1|406
1586263200000|2020-04-07 12:40:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|96
1586266200000|2020-04-07 13:30:00|334.6|334|335.9|335.3|336.8|336.2|334.6|334|7102
1586266500000|2020-04-07 13:35:00|335.8|335.2|336.1|335.5|336.4|335.8|335.7|335.1|1881
1586266800000|2020-04-07 13:40:00|336|335.4|335.8|335.2|336.1|335.5|335.6|335|2232
1586267100000|2020-04-07 13:45:00|336|335.4|336.6|336|336.6|336|335.5|334.9|4648
1586267400000|2020-04-07 13:50:00|336.7|336.1|337|336.4|337.2|336.6|336.6|336|1916
1586267700000|2020-04-07 13:55:00|337.1|336.5|337.2|336.6|337.5|336.9|336.8|336.2|1824
1586268000000|2020-04-07 14:00:00|337.3|336.7|336.8|336.2|337.3|336.7|336.6|336|1502
1586268300000|2020-04-07 14:05:00|336.9|336.3|337.1|336.5|337.6|337|336.9|336.3|1686
1586268600000|2020-04-07 14:10:00|337|336.4|336.8|336.2|337.1|336.5|336.7|336.1|1395
1586268900000|2020-04-07 14:15:00|337|336.4|337.5|336.9|337.5|336.9|337|336.4|1035
1586269200000|2020-04-07 14:20:00|337.4|336.8|337.5|336.9|337.7|337.1|337.2|336.6|1216
1586269500000|2020-04-07 14:25:00|337.3|336.7|337|336.4|337.3|336.7|336.8|336.2|1855
1586269800000|2020-04-07 14:30:00|336.8|336.2|337.5|336.9|337.7|337.1|336.8|336.2|1696
1586270100000|2020-04-07 14:35:00|337.3|336.7|337.1|336.5|337.6|337|336.8|336.2|1210
1586270400000|2020-04-07 14:40:00|337|336.4|336.5|335.9|337|336.4|336.1|335.5|1666
1586270700000|2020-04-07 14:45:00|336.4|335.8|336.6|336|336.9|336.3|336.4|335.8|913
1586271000000|2020-04-07 14:50:00|336.7|336.1|336.6|336|336.9|336.3|336.2|335.6|1275
1586271300000|2020-04-07 14:55:00|336.5|335.9|336|335.4|336.7|336.1|335.7|335.1|1444
1586271600000|2020-04-07 15:00:00|335.9|335.3|335.6|335|336.2|335.6|335.5|334.9|4085
1586271900000|2020-04-07 15:05:00|335.5|334.9|335.2|334.6|335.5|334.9|335.1|334.5|460
1586272200000|2020-04-07 15:10:00|335.4|334.8|335.2|334.6|335.7|335.1|335.2|334.6|574
1586272500000|2020-04-07 15:15:00|335.4|334.8|336.4|335.8|336.5|335.9|335.4|334.8|876
1586272800000|2020-04-07 15:20:00|336.5|335.9|335.7|335.1|336.6|336|335.5|334.9|1915
1586273100000|2020-04-07 15:25:00|335.6|335|335.9|335.3|335.9|335.3|335.5|334.9|418
1586273400000|2020-04-07 15:30:00|336|335.4|335.9|335.3|336.1|335.5|335.9|335.3|195
1586273700000|2020-04-07 15:35:00|335.7|335.1|335.9|335.3|335.9|335.3|335.6|335|1045
1586274000000|2020-04-07 15:40:00|||||||||336
1586274300000|2020-04-07 15:45:00|336|335.4|335.7|335.1|336.2|335.6|335.2|334.6|1188
1586274600000|2020-04-07 15:50:00|335.9|335.3|335.7|335.1|335.9|335.3|335.7|335.1|886
1586274900000|2020-04-07 15:55:00|335.5|334.9|336.1|335.5|336.1|335.5|335.5|334.9|789
1586275200000|2020-04-07 16:00:00|336|335.4|336.1|335.5|336.2|335.6|335.7|335.1|921
1586275500000|2020-04-07 16:05:00|336|335.4|336.4|335.8|336.4|335.8|336|335.4|737
1586275800000|2020-04-07 16:10:00|336.3|335.7|336.1|335.5|336.3|335.7|336.1|335.5|500
1586276100000|2020-04-07 16:15:00|336|335.4|335.6|335|336.1|335.5|335.6|335|377
1586276400000|2020-04-07 16:20:00|335.5|334.9|335.9|335.3|335.9|335.3|335.5|334.9|1146
1586276700000|2020-04-07 16:25:00|335.7|335.1|335.6|335|335.7|335.1|335.6|335|818
1586277000000|2020-04-07 16:30:00|335.7|335.1|335.5|334.9|335.7|335.1|335.4|334.8|454
1586277300000|2020-04-07 16:35:00|335.4|334.8|335.7|335.1|336|335.4|335.4|334.8|1117
1586277600000|2020-04-07 16:40:00|335.6|335|335.4|334.8|335.7|335.1|335.4|334.8|333
1586277900000|2020-04-07 16:45:00|335.3|334.7|335.5|334.9|335.5|334.9|335.2|334.6|503
1586278200000|2020-04-07 16:50:00|335.4|334.8|335.1|334.5|335.4|334.8|335|334.4|680
1586278500000|2020-04-07 16:55:00|335|334.4|334.7|334.1|335.1|334.5|334.7|334.1|678
1586278800000|2020-04-07 17:00:00|334.8|334.2|334.7|334.1|334.9|334.3|334.7|334.1|732
1586279100000|2020-04-07 17:05:00|334.9|334.3|335|334.4|335.1|334.5|334.7|334.1|922
1586279400000|2020-04-07 17:10:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|415
1586279700000|2020-04-07 17:15:00|334.9|334.3|334.7|334.1|334.9|334.3|334.5|333.9|1170
1586280000000|2020-04-07 17:20:00|334.6|334|334.6|334|334.6|334|334.5|333.9|620
1586280300000|2020-04-07 17:25:00|334.5|333.9|334.9|334.3|335|334.4|334.5|333.9|382
1586280600000|2020-04-07 17:30:00|334.8|334.2|334.5|333.9|334.8|334.2|334.5|333.9|445
1586280900000|2020-04-07 17:35:00|334.4|333.8|334.7|334.1|334.7|334.1|334.4|333.8|184
1586281200000|2020-04-07 17:40:00|334.9|334.3|335.2|334.6|335.4|334.8|334.6|334|501
1586281500000|2020-04-07 17:45:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|632
1586281800000|2020-04-07 17:50:00|334.9|334.3|334.5|333.9|334.9|334.3|334.5|333.9|428
1586282100000|2020-04-07 17:55:00|334.6|334|335|334.4|335|334.4|334.6|334|615
1586282400000|2020-04-07 18:00:00|334.9|334.3|334.5|333.9|335|334.4|334.4|333.8|698
1586282700000|2020-04-07 18:05:00|334.4|333.8|334.5|333.9|334.5|333.9|334.2|333.6|1074
1586283000000|2020-04-07 18:10:00|334.3|333.7|334.6|334|334.6|334|334.1|333.5|6655
1586283300000|2020-04-07 18:15:00|334.5|333.9|335.1|334.5|335.5|334.9|334.3|333.7|8910
1586304000000|2020-04-08 00:00:00|334.7|334.1|334.5|333.9|335.2|334.6|334.5|333.9|351
1586304300000|2020-04-08 00:05:00|334.4|333.8|334.7|334.1|334.7|334.1|334.3|333.7|70
1586304600000|2020-04-08 00:10:00|334.6|334|334.6|334|334.7|334.1|334.5|333.9|54
1586304900000|2020-04-08 00:15:00|334.5|333.9|334.3|333.7|334.5|333.9|334.3|333.7|130
1586305200000|2020-04-08 00:20:00|334.2|333.6|334.5|333.9|334.6|334|334.1|333.5|236
1586305500000|2020-04-08 00:25:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|17
1586305800000|2020-04-08 00:30:00|334.2|333.6|334.2|333.6|334.3|333.7|334.1|333.5|23
1586306100000|2020-04-08 00:35:00|334.3|333.7|334.5|333.9|334.5|333.9|334.2|333.6|55
1586306400000|2020-04-08 00:40:00|||||||||9
1586306700000|2020-04-08 00:45:00|||||||||2
1586307000000|2020-04-08 00:50:00|||||||||2
1586307300000|2020-04-08 00:55:00|||||||||27
1586307600000|2020-04-08 01:00:00|334.6|334|334.7|334.1|335|334.4|334.6|334|37
1586307900000|2020-04-08 01:05:00|334.6|334|334.7|334.1|334.7|334.1|334.6|334|36
1586308200000|2020-04-08 01:10:00|334.8|334.2|334.8|334.2|335|334.4|334.8|334.2|15
1586308500000|2020-04-08 01:15:00|334.7|334.1|335.2|334.6|335.2|334.6|334.7|334.1|74
1586308800000|2020-04-08 01:20:00|||||||||20
1586309100000|2020-04-08 01:25:00|||||||||13
1586309400000|2020-04-08 01:30:00|335.3|334.7|335.7|335.1|335.9|335.3|335.2|334.6|257
1586309700000|2020-04-08 01:35:00|335.6|335|335.4|334.8|335.6|335|335.4|334.8|50
1586310000000|2020-04-08 01:40:00|335.3|334.7|335.5|334.9|335.7|335.1|335.3|334.7|46
1586310300000|2020-04-08 01:45:00|335.6|335|335.6|335|335.6|335|335.5|334.9|4
1586310600000|2020-04-08 01:50:00|335.5|334.9|335.2|334.6|335.5|334.9|335.2|334.6|24
1586310900000|2020-04-08 01:55:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|13
1586311200000|2020-04-08 02:00:00|335.5|334.9|335|334.4|335.5|334.9|334.9|334.3|58
1586311500000|2020-04-08 02:05:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|10
1586311800000|2020-04-08 02:10:00|335|334.4|335|334.4|335.1|334.5|335|334.4|4
1586312100000|2020-04-08 02:15:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|33
1586312400000|2020-04-08 02:20:00|||||||||6
1586312700000|2020-04-08 02:25:00|335.2|334.6|335.4|334.8|335.4|334.8|335.2|334.6|25
1586313000000|2020-04-08 02:30:00|||||||||3
1586313300000|2020-04-08 02:35:00|335.3|334.7|335.4|334.8|335.4|334.8|335.2|334.6|6
1586313600000|2020-04-08 02:40:00|||||||||5
1586313900000|2020-04-08 02:45:00|335.2|334.6|335.4|334.8|335.4|334.8|335.2|334.6|3
1586314200000|2020-04-08 02:50:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|15
1586314500000|2020-04-08 02:55:00|335.4|334.8|335.2|334.6|335.4|334.8|335.2|334.6|15
1586314800000|2020-04-08 03:00:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|9
1586315100000|2020-04-08 03:05:00|335|334.4|335.1|334.5|335.2|334.6|335|334.4|11
1586315400000|2020-04-08 03:10:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|11
1586315700000|2020-04-08 03:15:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|2
1586316000000|2020-04-08 03:20:00|335.3|334.7|335.2|334.6|335.3|334.7|335|334.4|10
1586316300000|2020-04-08 03:25:00|335.3|334.7|335.2|334.6|335.3|334.7|335.1|334.5|3
1586316600000|2020-04-08 03:30:00|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|2
1586316900000|2020-04-08 03:35:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|9
1586317200000|2020-04-08 03:40:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|0
1586317500000|2020-04-08 03:45:00|||||||||3
1586317800000|2020-04-08 03:50:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|2
1586318100000|2020-04-08 03:55:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|15
1586318400000|2020-04-08 04:00:00|||||||||3
1586318700000|2020-04-08 04:05:00|||||||||3
1586319000000|2020-04-08 04:10:00|||||||||1
1586319600000|2020-04-08 04:20:00|||||||||1
1586319900000|2020-04-08 04:25:00|||||||||11
1586320200000|2020-04-08 04:30:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|3
1586320500000|2020-04-08 04:35:00|||||||||5
1586320800000|2020-04-08 04:40:00|335.5|334.9|335.4|334.8|335.6|335|335.4|334.8|6
1586321100000|2020-04-08 04:45:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|2
1586321400000|2020-04-08 04:50:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|0
1586321700000|2020-04-08 04:55:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|1
1586322000000|2020-04-08 05:00:00|335.6|335|335.6|335|335.6|335|335.6|335|1
1586322300000|2020-04-08 05:05:00|||||||||1
1586322600000|2020-04-08 05:10:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|4
1586322900000|2020-04-08 05:15:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|3
1586323200000|2020-04-08 05:20:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|12
1586323500000|2020-04-08 05:25:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|2
1586323800000|2020-04-08 05:30:00|335.3|334.7|335.3|334.7|335.3|334.7|335.1|334.5|35
1586324100000|2020-04-08 05:35:00|335.2|334.6|335.3|334.7|335.4|334.8|335.2|334.6|6
1586324400000|2020-04-08 05:40:00|335.1|334.5|335.3|334.7|335.3|334.7|335.1|334.5|36
1586324700000|2020-04-08 05:45:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|13
1586325000000|2020-04-08 05:50:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|14
1586325300000|2020-04-08 05:55:00|335.2|334.6|335.3|334.7|335.3|334.7|335.1|334.5|13
1586325600000|2020-04-08 06:00:00|335.1|334.5|335|334.4|335.3|334.7|335|334.4|29
1586325900000|2020-04-08 06:05:00|335.1|334.5|334.9|334.3|335.1|334.5|334.9|334.3|30
1586326200000|2020-04-08 06:10:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|21
1586326500000|2020-04-08 06:15:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|16
1586326800000|2020-04-08 06:20:00|334.6|334|334.7|334.1|334.8|334.2|334.6|334|32
1586327100000|2020-04-08 06:25:00|334.6|334|334.8|334.2|334.8|334.2|334.6|334|10
1586327400000|2020-04-08 06:30:00|||||||||19
1586327700000|2020-04-08 06:35:00|334.6|334|334.6|334|334.6|334|334.6|334|7
1586328000000|2020-04-08 06:40:00|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|2
1586328300000|2020-04-08 06:45:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|18
1586328600000|2020-04-08 06:50:00|||||||||7
1586328900000|2020-04-08 06:55:00|||||||||9
1586329200000|2020-04-08 07:00:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|12
1586329500000|2020-04-08 07:05:00|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|27
1586329800000|2020-04-08 07:10:00|||||||||12
1586330100000|2020-04-08 07:15:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|13
1586330400000|2020-04-08 07:20:00|||||||||12
1586330700000|2020-04-08 07:25:00|||||||||12
1586331000000|2020-04-08 07:30:00|||||||||18
1586331300000|2020-04-08 07:35:00|335|334.4|335|334.4|335|334.4|335|334.4|29
1586331600000|2020-04-08 07:40:00|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|43
1586331900000|2020-04-08 07:45:00|||||||||7
1586332200000|2020-04-08 07:50:00|335|334.4|335|334.4|335|334.4|335|334.4|7
1586332500000|2020-04-08 07:55:00|||||||||11
1586332800000|2020-04-08 08:00:00|335.1|334.5|335.3|334.7|335.3|334.7|335.1|334.5|21
1586333100000|2020-04-08 08:05:00|335.4|334.8|335.8|335.2|335.8|335.2|335.3|334.7|61
1586333400000|2020-04-08 08:10:00|336|335.4|335.8|335.2|336|335.4|335.8|335.2|163
1586333700000|2020-04-08 08:15:00|||||||||19
1586334000000|2020-04-08 08:20:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|27
1586334300000|2020-04-08 08:25:00|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|24
1586334600000|2020-04-08 08:30:00|335.8|335.2|335.8|335.2|335.9|335.3|335.6|335|59
1586334900000|2020-04-08 08:35:00|||||||||29
1586335200000|2020-04-08 08:40:00|336|335.4|336|335.4|336|335.4|336|335.4|17
1586335500000|2020-04-08 08:45:00|335.9|335.3|336|335.4|336|335.4|335.8|335.2|29
1586335800000|2020-04-08 08:50:00|335.8|335.2|336|335.4|336|335.4|335.8|335.2|23
1586336100000|2020-04-08 08:55:00|335.9|335.3|336.1|335.5|336.1|335.5|335.8|335.2|26
1586336400000|2020-04-08 09:00:00|336|335.4|336|335.4|336.1|335.5|336|335.4|22
1586336700000|2020-04-08 09:05:00|336.1|335.5|335.9|335.3|336.1|335.5|335.9|335.3|49
1586337000000|2020-04-08 09:10:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|29
1586337300000|2020-04-08 09:15:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|26
1586337600000|2020-04-08 09:20:00|||||||||18
1586337900000|2020-04-08 09:25:00|336|335.4|336.2|335.6|336.2|335.6|336|335.4|2829
1586338200000|2020-04-08 09:30:00|336.3|335.7|336|335.4|336.3|335.7|335.9|335.3|56
1586338500000|2020-04-08 09:35:00|336.1|335.5|336|335.4|336.2|335.6|336|335.4|34
1586338800000|2020-04-08 09:40:00|336.2|335.6|336.2|335.6|336.2|335.6|336|335.4|24
1586339100000|2020-04-08 09:45:00|336.1|335.5|336|335.4|336.2|335.6|335.9|335.3|47
1586339400000|2020-04-08 09:50:00|335.9|335.3|335.5|334.9|335.9|335.3|335.3|334.7|103
1586339700000|2020-04-08 09:55:00|335.8|335.2|335.9|335.3|336|335.4|335.7|335.1|44
1586340000000|2020-04-08 10:00:00|335.8|335.2|335.8|335.2|335.9|335.3|335.7|335.1|67
1586340300000|2020-04-08 10:05:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|62
1586340600000|2020-04-08 10:10:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|16
1586340900000|2020-04-08 10:15:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|24
1586341200000|2020-04-08 10:20:00|335.5|334.9|335.5|334.9|335.6|335|335.5|334.9|88
1586341500000|2020-04-08 10:25:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|28
1586341800000|2020-04-08 10:30:00|||||||||34
1586342100000|2020-04-08 10:35:00|||||||||13
1586342400000|2020-04-08 10:40:00|||||||||29
1586342700000|2020-04-08 10:45:00|||||||||25
1586343000000|2020-04-08 10:50:00|336|335.4|336.4|335.8|336.4|335.8|336|335.4|121
1586343300000|2020-04-08 10:55:00|336.3|335.7|336.4|335.8|336.5|335.9|336|335.4|213
1586343600000|2020-04-08 11:00:00|336.5|335.9|336.3|335.7|336.5|335.9|336.3|335.7|16
1586343900000|2020-04-08 11:05:00|336.4|335.8|336.3|335.7|336.5|335.9|336.3|335.7|80
1586344200000|2020-04-08 11:10:00|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|19
1586344500000|2020-04-08 11:15:00|336.5|335.9|336.5|335.9|336.5|335.9|336.3|335.7|65
1586344800000|2020-04-08 11:20:00|||||||||21
1586345100000|2020-04-08 11:25:00|336.3|335.7|336|335.4|336.4|335.8|336|335.4|91
1586345400000|2020-04-08 11:30:00|336.3|335.7|335.8|335.2|336.3|335.7|335.8|335.2|81
1586345700000|2020-04-08 11:35:00|336|335.4|336|335.4|336.3|335.7|336|335.4|59
1586346000000|2020-04-08 11:40:00|336.2|335.6|336|335.4|336.2|335.6|336|335.4|48
1586346300000|2020-04-08 11:45:00|336.1|335.5|336.2|335.6|336.2|335.6|336|335.4|92
1586346600000|2020-04-08 11:50:00|336|335.4|336|335.4|336.2|335.6|336|335.4|70
1586346900000|2020-04-08 11:55:00|||||||||31
1586347200000|2020-04-08 12:00:00|||||||||58
1586347500000|2020-04-08 12:05:00|||||||||38
1586347800000|2020-04-08 12:10:00|336.2|335.6|335.8|335.2|336.3|335.7|335.8|335.2|137
1586348100000|2020-04-08 12:15:00|335.9|335.3|335.9|335.3|336|335.4|335.8|335.2|145
1586348400000|2020-04-08 12:20:00|335.8|335.2|336|335.4|336|335.4|335.8|335.2|112
1586348700000|2020-04-08 12:25:00|335.9|335.3|336.3|335.7|336.4|335.8|335.9|335.3|165
1586349000000|2020-04-08 12:30:00|||||||||41
1586349300000|2020-04-08 12:35:00|336.4|335.8|336.4|335.8|336.4|335.8|336.3|335.7|613
1586349600000|2020-04-08 12:40:00|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|128
1586352600000|2020-04-08 13:30:00|336.3|335.7|335.3|334.7|336.4|335.8|335.3|334.7|1573
1586352900000|2020-04-08 13:35:00|335.4|334.8|335.3|334.7|335.6|335|335|334.4|1590
1586353200000|2020-04-08 13:40:00|335|334.4|335|334.4|335.3|334.7|334.9|334.3|919
1586353500000|2020-04-08 13:45:00|334.8|334.2|335.4|334.8|335.9|335.3|334.8|334.2|1972
1586353800000|2020-04-08 13:50:00|335.6|335|335.2|334.6|335.6|335|335.1|334.5|993
1586354100000|2020-04-08 13:55:00|335.1|334.5|334.8|334.2|335.1|334.5|334.7|334.1|827
1586354400000|2020-04-08 14:00:00|334.7|334.1|334.8|334.2|335.1|334.5|334.7|334.1|453
1586354700000|2020-04-08 14:05:00|334.7|334.1|334.7|334.1|334.7|334.1|334.4|333.8|4444
1586355000000|2020-04-08 14:10:00|334.8|334.2|334.4|333.8|334.8|334.2|334.4|333.8|992
1586355300000|2020-04-08 14:15:00|334.6|334|334.6|334|334.7|334.1|334.4|333.8|541
1586355600000|2020-04-08 14:20:00|334.7|334.1|334.1|333.5|334.7|334.1|334.1|333.5|889
1586355900000|2020-04-08 14:25:00|334.2|333.6|334.3|333.7|334.6|334|333.9|333.3|757
1586356200000|2020-04-08 14:30:00|334.2|333.6|332.3|331.7|334.3|333.7|331.9|331.3|4630
1586356500000|2020-04-08 14:35:00|332.4|331.8|332.1|331.5|332.6|332|332.1|331.5|2076
1586356800000|2020-04-08 14:40:00|332|331.4|331.2|330.6|332.1|331.5|331.2|330.6|1945
1586357100000|2020-04-08 14:45:00|331|330.4|331.2|330.6|331.7|331.1|330.9|330.3|1342
1586357400000|2020-04-08 14:50:00|331|330.4|331.5|330.9|331.5|330.9|330.9|330.3|1118
1586357700000|2020-04-08 14:55:00|331.4|330.8|330.9|330.3|331.5|330.9|330.9|330.3|895
1586358000000|2020-04-08 15:00:00|331|330.4|331.2|330.6|331.3|330.7|330.9|330.3|407
1586358300000|2020-04-08 15:05:00|331|330.4|331.7|331.1|332|331.4|331|330.4|1104
1586358600000|2020-04-08 15:10:00|331.8|331.2|331.8|331.2|332.2|331.6|331.7|331.1|707
1586358900000|2020-04-08 15:15:00|331.5|330.9|331.8|331.2|331.8|331.2|331.5|330.9|845
1586359200000|2020-04-08 15:20:00|331.7|331.1|332|331.4|332.1|331.5|331.7|331.1|706
1586359500000|2020-04-08 15:25:00|332.1|331.5|332|331.4|332.3|331.7|331.9|331.3|488
1586359800000|2020-04-08 15:30:00|331.9|331.3|332|331.4|332|331.4|331.9|331.3|2102
1586360100000|2020-04-08 15:35:00|||||||||597
1586360400000|2020-04-08 15:40:00|331.9|331.3|331.7|331.1|331.9|331.3|331.7|331.1|604
1586360700000|2020-04-08 15:45:00|331.8|331.2|332.2|331.6|332.3|331.7|331.8|331.2|469
1586361000000|2020-04-08 15:50:00|332.3|331.7|332.6|332|332.7|332.1|332.3|331.7|800
1586361300000|2020-04-08 15:55:00|332.7|332.1|332.4|331.8|332.7|332.1|332.3|331.7|790
1586361600000|2020-04-08 16:00:00|332.3|331.7|332.3|331.7|332.4|331.8|332.3|331.7|829
1586361900000|2020-04-08 16:05:00|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|201
1586362200000|2020-04-08 16:10:00|332.3|331.7|332.4|331.8|332.4|331.8|332.1|331.5|445
1586362500000|2020-04-08 16:15:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|312
1586362800000|2020-04-08 16:20:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|186
1586363100000|2020-04-08 16:25:00|331.9|331.3|332.2|331.6|332.2|331.6|331.9|331.3|802
1586363400000|2020-04-08 16:30:00|332.4|331.8|332.2|331.6|332.4|331.8|332.2|331.6|477
1586363700000|2020-04-08 16:35:00|332.3|331.7|332.4|331.8|332.5|331.9|332.2|331.6|245
1586364000000|2020-04-08 16:40:00|332.3|331.7|331.9|331.3|332.4|331.8|331.9|331.3|904
1586364300000|2020-04-08 16:45:00|332.1|331.5|331.9|331.3|332.1|331.5|331.8|331.2|591
1586364600000|2020-04-08 16:50:00|332.1|331.5|332.2|331.6|332.2|331.6|331.9|331.3|355
1586364900000|2020-04-08 16:55:00|332.1|331.5|331.9|331.3|332.1|331.5|331.9|331.3|290
1586365200000|2020-04-08 17:00:00|332.1|331.5|332.6|332|332.7|332.1|332.1|331.5|448
1586365500000|2020-04-08 17:05:00|332.4|331.8|332.7|332.1|332.8|332.2|332.4|331.8|606
1586365800000|2020-04-08 17:10:00|332.8|332.2|332.8|332.2|332.9|332.3|332.7|332.1|426
1586366100000|2020-04-08 17:15:00|332.7|332.1|333.1|332.5|333.1|332.5|332.7|332.1|700
1586366400000|2020-04-08 17:20:00|332.9|332.3|333.1|332.5|333.1|332.5|332.8|332.2|345
1586366700000|2020-04-08 17:25:00|333.2|332.6|333.4|332.8|333.4|332.8|333.2|332.6|395
1586367000000|2020-04-08 17:30:00|333.2|332.6|333|332.4|333.3|332.7|332.7|332.1|828
1586367300000|2020-04-08 17:35:00|333.1|332.5|333.1|332.5|333.2|332.6|332.9|332.3|345
1586367600000|2020-04-08 17:40:00|333|332.4|333.1|332.5|333.1|332.5|332.8|332.2|425
1586367900000|2020-04-08 17:45:00|332.9|332.3|332.7|332.1|332.9|332.3|332.7|332.1|431
1586368200000|2020-04-08 17:50:00|332.8|332.2|332.3|331.7|332.8|332.2|332.3|331.7|863
1586368500000|2020-04-08 17:55:00|332.2|331.6|332.3|331.7|332.3|331.7|332.1|331.5|458
1586368800000|2020-04-08 18:00:00|332.4|331.8|332.9|332.3|332.9|332.3|332.4|331.8|874
1586369100000|2020-04-08 18:05:00|332.8|332.2|332.8|332.2|333.1|332.5|332.6|332|2719
1586369400000|2020-04-08 18:10:00|332.9|332.3|332.8|332.2|332.9|332.3|332.3|331.7|6197
1586369700000|2020-04-08 18:15:00|332.7|332.1|333.3|332.7|333.4|332.8|332.7|332.1|8913
1586390400000|2020-04-09 00:00:00|333.5|332.9|333.8|333.2|333.8|333.2|333.5|332.9|238
1586390700000|2020-04-09 00:05:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|30
1586391000000|2020-04-09 00:10:00|333.8|333.2|333.2|332.6|333.8|333.2|333.2|332.6|100
1586391300000|2020-04-09 00:15:00|333.3|332.7|333.8|333.2|333.8|333.2|333.2|332.6|54
1586391600000|2020-04-09 00:20:00|333.6|333|333.6|333|333.6|333|333.6|333|29
1586391900000|2020-04-09 00:25:00|||||||||7
1586392200000|2020-04-09 00:30:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|5
1586392500000|2020-04-09 00:35:00|333.6|333|333.8|333.2|333.8|333.2|333.6|333|15
1586392800000|2020-04-09 00:40:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|9
1586393100000|2020-04-09 00:45:00|333.6|333|333.6|333|333.6|333|333.6|333|11
1586393400000|2020-04-09 00:50:00|||||||||6
1586393700000|2020-04-09 00:55:00|333.5|332.9|333.5|332.9|333.6|333|333.3|332.7|15
1586394000000|2020-04-09 01:00:00|333.6|333|333.8|333.2|333.9|333.3|333.6|333|50
1586394300000|2020-04-09 01:05:00|334|333.4|334.2|333.6|334.2|333.6|334|333.4|131
1586394600000|2020-04-09 01:10:00|334.5|333.9|334.4|333.8|334.5|333.9|334.2|333.6|41
1586394900000|2020-04-09 01:15:00|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1586395200000|2020-04-09 01:20:00|334|333.4|334|333.4|334.2|333.6|333.7|333.1|75
1586395500000|2020-04-09 01:25:00|||||||||3
1586395800000|2020-04-09 01:30:00|333.8|333.2|334|333.4|334.1|333.5|333.8|333.2|16
1586396100000|2020-04-09 01:35:00|333.8|333.2|333.8|333.2|334|333.4|333.8|333.2|25
1586396400000|2020-04-09 01:40:00|333.9|333.3|334|333.4|334.1|333.5|333.9|333.3|1
1586396700000|2020-04-09 01:45:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|4
1586397000000|2020-04-09 01:50:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|7
1586397300000|2020-04-09 01:55:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|6
1586397600000|2020-04-09 02:00:00|334|333.4|334|333.4|334|333.4|333.8|333.2|1
1586397900000|2020-04-09 02:05:00|||||||||2
1586398200000|2020-04-09 02:10:00|334.1|333.5|334.2|333.6|334.2|333.6|334|333.4|12
1586398500000|2020-04-09 02:15:00|||||||||7
1586398800000|2020-04-09 02:20:00|334|333.4|334.1|333.5|334.2|333.6|334|333.4|7
1586399100000|2020-04-09 02:25:00|334|333.4|334|333.4|334|333.4|334|333.4|3
1586399400000|2020-04-09 02:30:00|334.2|333.6|334|333.4|334.2|333.6|334|333.4|10
1586399700000|2020-04-09 02:35:00|||||||||4
1586400000000|2020-04-09 02:40:00|||||||||1
1586400900000|2020-04-09 02:55:00|||||||||3
1586401200000|2020-04-09 03:00:00|||||||||2
1586401500000|2020-04-09 03:05:00|||||||||12
1586401800000|2020-04-09 03:10:00|||||||||1
1586402400000|2020-04-09 03:20:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|9
1586402700000|2020-04-09 03:25:00|||||||||1
1586403000000|2020-04-09 03:30:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|22
1586404200000|2020-04-09 03:50:00|||||||||4
1586405100000|2020-04-09 04:05:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|8
1586405400000|2020-04-09 04:10:00|||||||||1
1586406000000|2020-04-09 04:20:00|||||||||3
1586406300000|2020-04-09 04:25:00|||||||||2
1586406600000|2020-04-09 04:30:00|333.6|333|333.7|333.1|333.7|333.1|333.5|332.9|57
1586406900000|2020-04-09 04:35:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|18
1586407200000|2020-04-09 04:40:00|||||||||1
1586407500000|2020-04-09 04:45:00|||||||||11
1586407800000|2020-04-09 04:50:00|||||||||19
1586408100000|2020-04-09 04:55:00|||||||||2
1586408400000|2020-04-09 05:00:00|333.6|333|333.6|333|333.7|333.1|333.6|333|5
1586408700000|2020-04-09 05:05:00|||||||||10
1586409000000|2020-04-09 05:10:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|5
1586409300000|2020-04-09 05:15:00|||||||||2
1586409600000|2020-04-09 05:20:00|||||||||2
1586409900000|2020-04-09 05:25:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|6
1586410200000|2020-04-09 05:30:00|334|333.4|333.8|333.2|334|333.4|333.8|333.2|15
1586410500000|2020-04-09 05:35:00|||||||||1
1586410800000|2020-04-09 05:40:00|||||||||1
1586411400000|2020-04-09 05:50:00|333.7|333.1|333.8|333.2|333.9|333.3|333.7|333.1|2
1586411700000|2020-04-09 05:55:00|334|333.4|334|333.4|334|333.4|334|333.4|1
1586412000000|2020-04-09 06:00:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|2
1586412300000|2020-04-09 06:05:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|9
1586412600000|2020-04-09 06:10:00|334.1|333.5|334.1|333.5|334.1|333.5|334|333.4|4
1586413200000|2020-04-09 06:20:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|10
1586413500000|2020-04-09 06:25:00|334.4|333.8|334.4|333.8|334.4|333.8|334.2|333.6|11
1586413800000|2020-04-09 06:30:00|334.6|334|334.6|334|334.6|334|334.6|334|16
1586414100000|2020-04-09 06:35:00|||||||||44
1586414400000|2020-04-09 06:40:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|3
1586414700000|2020-04-09 06:45:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|45
1586415000000|2020-04-09 06:50:00|334.5|333.9|334.2|333.6|334.5|333.9|334.2|333.6|14
1586415300000|2020-04-09 06:55:00|||||||||9
1586415600000|2020-04-09 07:00:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|55
1586415900000|2020-04-09 07:05:00|334.2|333.6|334.2|333.6|334.4|333.8|334.1|333.5|6
1586416200000|2020-04-09 07:10:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|1
1586416500000|2020-04-09 07:15:00|334.2|333.6|334.4|333.8|334.4|333.8|334.2|333.6|3
1586416800000|2020-04-09 07:20:00|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|27
1586417100000|2020-04-09 07:25:00|||||||||8
1586417400000|2020-04-09 07:30:00|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|8
1586417700000|2020-04-09 07:35:00|334.5|333.9|334.1|333.5|334.5|333.9|334.1|333.5|84
1586418000000|2020-04-09 07:40:00|||||||||11
1586418300000|2020-04-09 07:45:00|||||||||123
1586418600000|2020-04-09 07:50:00|||||||||8
1586418900000|2020-04-09 07:55:00|||||||||8
1586419200000|2020-04-09 08:00:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|53
1586419500000|2020-04-09 08:05:00|||||||||12
1586419800000|2020-04-09 08:10:00|||||||||642
1586420100000|2020-04-09 08:15:00|333.7|333.1|333.7|333.1|333.9|333.3|333.7|333.1|31
1586420400000|2020-04-09 08:20:00|||||||||2
1586420700000|2020-04-09 08:25:00|333.6|333|333.5|332.9|333.6|333|333.4|332.8|18
1586421000000|2020-04-09 08:30:00|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|3
1586421300000|2020-04-09 08:35:00|333.6|333|333.4|332.8|333.6|333|333.4|332.8|37
1586421600000|2020-04-09 08:40:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|12
1586421900000|2020-04-09 08:45:00|333.6|333|333.6|333|333.9|333.3|333.6|333|725
1586422200000|2020-04-09 08:50:00|333.7|333.1|333.9|333.3|333.9|333.3|333.6|333|19
1586422500000|2020-04-09 08:55:00|||||||||2
1586422800000|2020-04-09 09:00:00|||||||||3
1586423100000|2020-04-09 09:05:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|39
1586423400000|2020-04-09 09:10:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|32
1586423700000|2020-04-09 09:15:00|||||||||13
1586424000000|2020-04-09 09:20:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|32
1586424300000|2020-04-09 09:25:00|334|333.4|334.1|333.5|334.1|333.5|333.9|333.3|42
1586424600000|2020-04-09 09:30:00|||||||||3
1586424900000|2020-04-09 09:35:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|10
1586425200000|2020-04-09 09:40:00|333.9|333.3|333.7|333.1|333.9|333.3|333.7|333.1|9
1586425500000|2020-04-09 09:45:00|333.9|333.3|333.8|333.2|333.9|333.3|333.7|333.1|76
1586425800000|2020-04-09 09:50:00|333.9|333.3|333.9|333.3|333.9|333.3|333.6|333|396
1586426100000|2020-04-09 09:55:00|334.1|333.5|334.1|333.5|334.1|333.5|334|333.4|1
1586426400000|2020-04-09 10:00:00|334|333.4|333.9|333.3|334.1|333.5|333.9|333.3|2
1586426700000|2020-04-09 10:05:00|||||||||20
1586427000000|2020-04-09 10:10:00|334.3|333.7|334.6|334|334.6|334|334.3|333.7|185
1586427300000|2020-04-09 10:15:00|||||||||27
1586427600000|2020-04-09 10:20:00|334.8|334.2|334.6|334|334.8|334.2|334.6|334|25
1586427900000|2020-04-09 10:25:00|334.8|334.2|334.6|334|334.8|334.2|334.6|334|7
1586428200000|2020-04-09 10:30:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|7
1586428500000|2020-04-09 10:35:00|334.6|334|334.8|334.2|334.8|334.2|334.5|333.9|42
1586428800000|2020-04-09 10:40:00|334.7|334.1|335.3|334.7|335.3|334.7|334.6|334|212
1586429100000|2020-04-09 10:45:00|335.1|334.5|335.4|334.8|335.4|334.8|335.1|334.5|64
1586429400000|2020-04-09 10:50:00|335.3|334.7|334.6|334|335.3|334.7|334.6|334|65
1586429700000|2020-04-09 10:55:00|334.9|334.3|334.9|334.3|334.9|334.3|334.6|334|25
1586430000000|2020-04-09 11:00:00|||||||||3
1586430300000|2020-04-09 11:05:00|335.1|334.5|335.4|334.8|335.4|334.8|335.1|334.5|89
1586430600000|2020-04-09 11:10:00|335.3|334.7|335.1|334.5|335.4|334.8|335.1|334.5|35
1586430900000|2020-04-09 11:15:00|335.3|334.7|335.4|334.8|335.4|334.8|335.1|334.5|25
1586431200000|2020-04-09 11:20:00|335.5|334.9|335.4|334.8|335.5|334.9|335.3|334.7|98
1586431500000|2020-04-09 11:25:00|335.3|334.7|335.2|334.6|335.3|334.7|335.1|334.5|69
1586431800000|2020-04-09 11:30:00|335.1|334.5|335.1|334.5|335.3|334.7|334.9|334.3|44
1586432100000|2020-04-09 11:35:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|64
1586432400000|2020-04-09 11:40:00|335.4|334.8|335.1|334.5|335.4|334.8|335.1|334.5|38
1586432700000|2020-04-09 11:45:00|335.3|334.7|335.2|334.6|335.3|334.7|335.1|334.5|42
1586433000000|2020-04-09 11:50:00|335.1|334.5|335.1|334.5|335.4|334.8|335|334.4|22
1586433300000|2020-04-09 11:55:00|335.3|334.7|335.1|334.5|335.3|334.7|335.1|334.5|35
1586433600000|2020-04-09 12:00:00|335|334.4|334.9|334.3|335.1|334.5|334.9|334.3|46
1586433900000|2020-04-09 12:05:00|||||||||70
1586434200000|2020-04-09 12:10:00|||||||||36
1586434500000|2020-04-09 12:15:00|335|334.4|334.9|334.3|335.3|334.7|334.9|334.3|76
1586434800000|2020-04-09 12:20:00|335|334.4|335|334.4|335.1|334.5|334.9|334.3|89
1586435100000|2020-04-09 12:25:00|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|57
1586435400000|2020-04-09 12:30:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|115
1586435700000|2020-04-09 12:35:00|335.3|334.7|335.1|334.5|335.4|334.8|335.1|334.5|142
1586436000000|2020-04-09 12:40:00|335|334.4|335.1|334.5|335.1|334.5|334.9|334.3|453
1586439000000|2020-04-09 13:30:00|335|334.4|335.6|335|335.8|335.2|334.9|334.3|1675
1586439300000|2020-04-09 13:35:00|335.5|334.9|335.4|334.8|336|335.4|335|334.4|1181
1586439600000|2020-04-09 13:40:00|335.3|334.7|335.5|334.9|335.5|334.9|335.1|334.5|1667
1586439900000|2020-04-09 13:45:00|335.4|334.8|335.5|334.9|335.8|335.2|335.1|334.5|843
1586440200000|2020-04-09 13:50:00|335.6|335|335.4|334.8|335.7|335.1|335.3|334.7|3723
1586440500000|2020-04-09 13:55:00|335.3|334.7|334.8|334.2|335.4|334.8|334.6|334|750
1586440800000|2020-04-09 14:00:00|334.6|334|333.8|333.2|334.9|334.3|333.6|333|688
1586441100000|2020-04-09 14:05:00|333.6|333|332.8|332.2|333.6|333|332.3|331.7|1353
1586441400000|2020-04-09 14:10:00|332.5|331.9|333.3|332.7|333.3|332.7|332.5|331.9|965
1586441700000|2020-04-09 14:15:00|333.1|332.5|332|331.4|333.5|332.9|332|331.4|1700
1586442000000|2020-04-09 14:20:00|332.3|331.7|332.8|332.2|332.8|332.2|331.9|331.3|2274
1586442300000|2020-04-09 14:25:00|332.9|332.3|333|332.4|333|332.4|332.5|331.9|852
1586442600000|2020-04-09 14:30:00|332.9|332.3|332.9|332.3|333.4|332.8|332.6|332|855
1586442900000|2020-04-09 14:35:00|332.8|332.2|331.8|331.2|332.9|332.3|331.8|331.2|1334
1586443200000|2020-04-09 14:40:00|331.6|331|332|331.4|332.3|331.7|331.5|330.9|682
1586443500000|2020-04-09 14:45:00|331.9|331.3|332.3|331.7|332.4|331.8|331.8|331.2|879
1586443800000|2020-04-09 14:50:00|332.4|331.8|332.3|331.7|332.5|331.9|332.3|331.7|1086
1586444100000|2020-04-09 14:55:00|332.4|331.8|332.5|331.9|332.5|331.9|332|331.4|1159
1586444400000|2020-04-09 15:00:00|332.4|331.8|332|331.4|332.5|331.9|331.8|331.2|1157
1586444700000|2020-04-09 15:05:00|331.9|331.3|332.3|331.7|332.3|331.7|331.6|331|563
1586445000000|2020-04-09 15:10:00|332.4|331.8|332.9|332.3|333|332.4|332.3|331.7|967
1586445300000|2020-04-09 15:15:00|332.8|332.2|332.4|331.8|333|332.4|332.4|331.8|393
1586445600000|2020-04-09 15:20:00|332.5|331.9|332.3|331.7|332.5|331.9|332.1|331.5|353
1586445900000|2020-04-09 15:25:00|332.4|331.8|333.2|332.6|333.3|332.7|332.3|331.7|2104
1586446200000|2020-04-09 15:30:00|333|332.4|333|332.4|333|332.4|332.5|331.9|663
1586446500000|2020-04-09 15:35:00|332.9|332.3|333|332.4|333|332.4|332.8|332.2|393
1586446800000|2020-04-09 15:40:00|332.9|332.3|333.3|332.7|333.3|332.7|332.9|332.3|948
1586447100000|2020-04-09 15:45:00|333|332.4|332.9|332.3|333.3|332.7|332.8|332.2|706
1586447400000|2020-04-09 15:50:00|332.8|332.2|332.5|331.9|332.9|332.3|332.4|331.8|768
1586447700000|2020-04-09 15:55:00|332.7|332.1|332.8|332.2|332.8|332.2|332.3|331.7|1096
1586448000000|2020-04-09 16:00:00|332.6|331.6|335.4|334.8|335.7|335.1|330.7|330.1|5652
1586448300000|2020-04-09 16:05:00|335.3|334.7|333.8|333.2|335.5|334.9|333.7|333.1|3927
1586448600000|2020-04-09 16:10:00|333.7|333.1|334.2|333.6|334.2|333.6|333.1|332.5|1137
1586448900000|2020-04-09 16:15:00|334.1|333.5|334.2|333.6|334.4|333.8|333.7|333.1|1672
1586449200000|2020-04-09 16:20:00|334.1|333.5|334.6|334|334.7|334.1|333.9|333.3|989
1586449500000|2020-04-09 16:25:00|334.5|333.9|333.7|333.1|334.6|334|333.4|332.8|330
1586449800000|2020-04-09 16:30:00|333.6|333|334.1|333.5|334.3|333.7|333.4|332.8|750
1586450100000|2020-04-09 16:35:00|334.2|333.6|335.1|334.5|335.2|334.6|334.2|333.6|8217
1586450400000|2020-04-09 16:40:00|335.2|334.6|335.2|334.6|335.3|334.7|334.8|334.2|1485
1586450700000|2020-04-09 16:45:00|335.1|334.5|335.6|335|335.6|335|334.9|334.3|663
1586451000000|2020-04-09 16:50:00|335.7|335.1|334.7|334.1|335.7|335.1|334.7|334.1|626
1586451300000|2020-04-09 16:55:00|334.8|334.2|334.9|334.3|335.1|334.5|334.6|334|206
1586451600000|2020-04-09 17:00:00|334.8|334.2|334.9|334.3|335.2|334.6|334.8|334.2|673
1586451900000|2020-04-09 17:05:00|334.8|334.2|334.7|334.1|334.9|334.3|334.7|334.1|327
1586452200000|2020-04-09 17:10:00|334.6|334|334.2|333.6|334.6|334|334.2|333.6|791
1586452500000|2020-04-09 17:15:00|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|1935
1586452800000|2020-04-09 17:20:00|334.4|333.8|333.6|333|334.4|333.8|333.6|333|1410
1586453100000|2020-04-09 17:25:00|333.7|333.1|334.1|333.5|334.2|333.6|333.7|333.1|187
1586453400000|2020-04-09 17:30:00|334.2|333.6|334.2|333.6|334.3|333.7|334.1|333.5|501
1586453700000|2020-04-09 17:35:00|334.1|333.5|333.6|333|334.1|333.5|333.6|333|432
1586454000000|2020-04-09 17:40:00|333.7|333.1|333.7|333.1|334.1|333.5|333.6|333|532
1586454300000|2020-04-09 17:45:00|333.8|333.2|333.8|333.2|334.1|333.5|333.6|333|2309
1586454600000|2020-04-09 17:50:00|334.1|333.5|334.6|334|334.6|334|334.1|333.5|1096
1586454900000|2020-04-09 17:55:00|334.7|334.1|334.7|334.1|335.1|334.5|334.7|334.1|531
1586455200000|2020-04-09 18:00:00|334.6|334|334.4|333.8|334.8|334.2|334.1|333.5|779
1586455500000|2020-04-09 18:05:00|334.3|333.7|333.9|333.3|334.3|333.7|333.8|333.2|744
1586455800000|2020-04-09 18:10:00|333.8|333.2|334.4|333.8|334.6|334|333.7|333.1|4480
1586456100000|2020-04-09 18:15:00|334.6|334|334.9|334.3|334.9|334.3|334.4|333.8|1759
1586736000000|2020-04-13 00:00:00|335.2|334.6|335.6|335|336.6|336|335.2|334.6|1590
1586736300000|2020-04-13 00:05:00|335.3|334.7|336.3|335.7|336.3|335.7|335.3|334.7|148
1586736600000|2020-04-13 00:10:00|336.6|336|336.1|335.5|336.6|336|335.8|335.2|206
1586736900000|2020-04-13 00:15:00|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|39
1586737200000|2020-04-13 00:20:00|335.8|335.2|336.1|335.5|336.1|335.5|335.8|335.2|44
1586737500000|2020-04-13 00:25:00|336.2|335.6|335.6|335|336.2|335.6|335.1|334.5|221
1586737800000|2020-04-13 00:30:00|335.4|334.8|335.6|335|335.8|335.2|335.3|334.7|114
1586738100000|2020-04-13 00:35:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|14
1586738400000|2020-04-13 00:40:00|336.1|335.5|335.6|335|336.1|335.5|335.5|334.9|37
1586738700000|2020-04-13 00:45:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|8
1586739000000|2020-04-13 00:50:00|335.4|334.8|334.7|334.1|335.6|335|334.7|334.1|329
1586739300000|2020-04-13 00:55:00|334.6|334|334.8|334.2|334.8|334.2|334.4|333.8|97
1586739600000|2020-04-13 01:00:00|334.9|334.3|334.6|334|335.1|334.5|334.6|334|116
1586739900000|2020-04-13 01:05:00|334.7|334.1|334.9|334.3|334.9|334.3|334.7|334.1|23
1586740200000|2020-04-13 01:10:00|335|334.4|334.7|334.1|335.1|334.5|334.7|334.1|49
1586740500000|2020-04-13 01:15:00|334.6|334|334.8|334.2|334.8|334.2|334.6|334|25
1586740800000|2020-04-13 01:20:00|335.1|334.5|334.9|334.3|335.1|334.5|334.9|334.3|19
1586741100000|2020-04-13 01:25:00|335|334.4|334.8|334.2|335|334.4|334.8|334.2|6
1586741400000|2020-04-13 01:30:00|335.1|334.5|335|334.4|335.1|334.5|334.8|334.2|37
1586741700000|2020-04-13 01:35:00|335.1|334.5|335.1|334.5|335.2|334.6|334.9|334.3|2
1586742000000|2020-04-13 01:40:00|335.2|334.6|335|334.4|335.2|334.6|334.9|334.3|6
1586742300000|2020-04-13 01:45:00|334.9|334.3|334.9|334.3|335.1|334.5|334.9|334.3|22
1586742600000|2020-04-13 01:50:00|335.1|334.5|335.2|334.6|335.3|334.7|335.1|334.5|16
1586742900000|2020-04-13 01:55:00|335.3|334.7|335.1|334.5|335.3|334.7|335.1|334.5|2
1586743200000|2020-04-13 02:00:00|334.9|334.3|335.2|334.6|335.2|334.6|334.9|334.3|7
1586743500000|2020-04-13 02:05:00|335.1|334.5|334.9|334.3|335.1|334.5|334.9|334.3|5
1586743800000|2020-04-13 02:10:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|58
1586744100000|2020-04-13 02:15:00|334.6|334|334.4|333.8|334.6|334|334.4|333.8|43
1586744400000|2020-04-13 02:20:00|334.2|333.6|334.3|333.7|334.3|333.7|334.1|333.5|24
1586744700000|2020-04-13 02:25:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|7
1586745000000|2020-04-13 02:30:00|334.6|334|334.4|333.8|334.6|334|334.3|333.7|24
1586745300000|2020-04-13 02:35:00|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|1
1586745600000|2020-04-13 02:40:00|334.6|334|334.7|334.1|334.7|334.1|334.5|333.9|7
1586745900000|2020-04-13 02:45:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|29
1586746200000|2020-04-13 02:50:00|335.1|334.5|334.8|334.2|335.1|334.5|334.8|334.2|11
1586746500000|2020-04-13 02:55:00|334.7|334.1|334.9|334.3|334.9|334.3|334.7|334.1|33
1586746800000|2020-04-13 03:00:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|33
1586747100000|2020-04-13 03:05:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|16
1586747400000|2020-04-13 03:10:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|17
1586747700000|2020-04-13 03:15:00|334.6|334|334.6|334|334.6|334|334.6|334|5
1586748000000|2020-04-13 03:20:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|20
1586748300000|2020-04-13 03:25:00|334.6|334|334.6|334|334.6|334|334.6|334|2
1586748600000|2020-04-13 03:30:00|||||||||1
1586749500000|2020-04-13 03:45:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|15
1586750400000|2020-04-13 04:00:00|||||||||1
1586750700000|2020-04-13 04:05:00|||||||||8
1586751000000|2020-04-13 04:10:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|11
1586751600000|2020-04-13 04:20:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|9
1586751900000|2020-04-13 04:25:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|7
1586752200000|2020-04-13 04:30:00|||||||||1
1586752500000|2020-04-13 04:35:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|11
1586752800000|2020-04-13 04:40:00|334.8|334.2|334.9|334.3|335.1|334.5|334.8|334.2|14
1586753100000|2020-04-13 04:45:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|2
1586753400000|2020-04-13 04:50:00|||||||||1
1586753700000|2020-04-13 04:55:00|||||||||1
1586754000000|2020-04-13 05:00:00|335.2|334.6|335.2|334.6|335.2|334.6|335.1|334.5|4
1586754300000|2020-04-13 05:05:00|335.1|334.5|335.1|334.5|335.4|334.8|335.1|334.5|17
1586754600000|2020-04-13 05:10:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|5
1586754900000|2020-04-13 05:15:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|10
1586755200000|2020-04-13 05:20:00|||||||||2
1586755500000|2020-04-13 05:25:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|2
1586755800000|2020-04-13 05:30:00|334.9|334.3|334.9|334.3|334.9|334.3|334.7|334.1|15
1586756100000|2020-04-13 05:35:00|335|334.4|334.9|334.3|335|334.4|334.8|334.2|3
1586756400000|2020-04-13 05:40:00|334.8|334.2|335|334.4|335.1|334.5|334.8|334.2|12
1586756700000|2020-04-13 05:45:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|4
1586757000000|2020-04-13 05:50:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|1
1586757300000|2020-04-13 05:55:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|1
1586757600000|2020-04-13 06:00:00|335|334.4|335.1|334.5|335.1|334.5|334.9|334.3|10
1586757900000|2020-04-13 06:05:00|||||||||1
1586758200000|2020-04-13 06:10:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|15
1586758500000|2020-04-13 06:15:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|1
1586758800000|2020-04-13 06:20:00|335.1|334.5|335.1|334.5|335.1|334.5|334.9|334.3|27
1586759100000|2020-04-13 06:25:00|||||||||1
1586759400000|2020-04-13 06:30:00|334.8|334.2|334.1|333.5|334.9|334.3|333.8|333.2|255
1586759700000|2020-04-13 06:35:00|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|23
1586760000000|2020-04-13 06:40:00|334.5|333.9|334.4|333.8|334.5|333.9|334.3|333.7|8
1586760300000|2020-04-13 06:45:00|334.3|333.7|334.2|333.6|334.4|333.8|334.2|333.6|13
1586760600000|2020-04-13 06:50:00|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|19
1586761200000|2020-04-13 07:00:00|334.4|333.8|334.6|334|334.8|334.2|334.4|333.8|32
1586761500000|2020-04-13 07:05:00|334.4|333.8|334.6|334|334.6|334|334.3|333.7|24
1586761800000|2020-04-13 07:10:00|||||||||30
1586762100000|2020-04-13 07:15:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|24
1586762400000|2020-04-13 07:20:00|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|16
1586762700000|2020-04-13 07:25:00|334.6|334|334.3|333.7|334.6|334|334.3|333.7|3
1586763000000|2020-04-13 07:30:00|||||||||1
1586763300000|2020-04-13 07:35:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|3
1586763900000|2020-04-13 07:45:00|||||||||3
1586764200000|2020-04-13 07:50:00|||||||||1
1586764500000|2020-04-13 07:55:00|||||||||5
1586764800000|2020-04-13 08:00:00|||||||||1
1586765100000|2020-04-13 08:05:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|23
1586765400000|2020-04-13 08:10:00|334.5|333.9|334.8|334.2|334.8|334.2|334.5|333.9|19
1586765700000|2020-04-13 08:15:00|335|334.4|335|334.4|335.2|334.6|334.8|334.2|19
1586766000000|2020-04-13 08:20:00|334.8|334.2|334.7|334.1|335|334.4|334.7|334.1|32
1586766300000|2020-04-13 08:25:00|334.6|334|334.6|334|334.7|334.1|334.6|334|24
1586766600000|2020-04-13 08:30:00|334.8|334.2|334.6|334|335.1|334.5|334.6|334|54
1586766900000|2020-04-13 08:35:00|334.7|334.1|334.5|333.9|334.7|334.1|334.4|333.8|19
1586767200000|2020-04-13 08:40:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|17
1586767500000|2020-04-13 08:45:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|23
1586767800000|2020-04-13 08:50:00|334.6|334|334.6|334|334.8|334.2|334.6|334|41
1586768100000|2020-04-13 08:55:00|334.7|334.1|334.5|333.9|334.7|334.1|334.5|333.9|48
1586768400000|2020-04-13 09:00:00|334.6|334|334.7|334.1|334.7|334.1|334.6|334|6
1586768700000|2020-04-13 09:05:00|334.8|334.2|334.6|334|334.8|334.2|334.6|334|22
1586769000000|2020-04-13 09:10:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|3
1586769300000|2020-04-13 09:15:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|5
1586769600000|2020-04-13 09:20:00|334.8|334.2|334.7|334.1|334.9|334.3|334.7|334.1|13
1586770200000|2020-04-13 09:30:00|334.6|334|334.6|334|334.6|334|334.5|333.9|9
1586770500000|2020-04-13 09:35:00|334.7|334.1|334.6|334|334.9|334.3|334.6|334|5
1586770800000|2020-04-13 09:40:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|1
1586771100000|2020-04-13 09:45:00|334.6|334|334.6|334|334.6|334|334.6|334|0
1586771400000|2020-04-13 09:50:00|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|0
1586771700000|2020-04-13 09:55:00|334.5|333.9|334.3|333.7|334.6|334|334.3|333.7|5
1586772000000|2020-04-13 10:00:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|2
1586772300000|2020-04-13 10:05:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|13
1586772600000|2020-04-13 10:10:00|334.2|333.6|334.2|333.6|334.2|333.6|334|333.4|51
1586772900000|2020-04-13 10:15:00|334|333.4|334.2|333.6|334.2|333.6|334|333.4|35
1586773200000|2020-04-13 10:20:00|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|27
1586773500000|2020-04-13 10:25:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|9
1586773800000|2020-04-13 10:30:00|334|333.4|334.2|333.6|334.2|333.6|334|333.4|64
1586774100000|2020-04-13 10:35:00|334.1|333.5|334.1|333.5|334.2|333.6|334|333.4|39
1586774400000|2020-04-13 10:40:00|334|333.4|334|333.4|334.1|333.5|333.8|333.2|56
1586774700000|2020-04-13 10:45:00|333.9|333.3|333.9|333.3|334|333.4|333.9|333.3|15
1586775000000|2020-04-13 10:50:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|10
1586775300000|2020-04-13 10:55:00|333.8|333.2|333.9|333.3|333.9|333.3|333.8|333.2|5
1586775600000|2020-04-13 11:00:00|333.8|333.2|333.9|333.3|333.9|333.3|333.8|333.2|10
1586775900000|2020-04-13 11:05:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|55
1586776200000|2020-04-13 11:10:00|333.8|333.2|333.9|333.3|333.9|333.3|333.8|333.2|14
1586776500000|2020-04-13 11:15:00|334|333.4|334|333.4|334|333.4|333.8|333.2|8
1586776800000|2020-04-13 11:20:00|333.8|333.2|333.9|333.3|334|333.4|333.8|333.2|18
1586777100000|2020-04-13 11:25:00|334|333.4|334.1|333.5|334.1|333.5|333.8|333.2|29
1586777400000|2020-04-13 11:30:00|334.2|333.6|334.2|333.6|334.2|333.6|334.1|333.5|69
1586777700000|2020-04-13 11:35:00|334.1|333.5|334|333.4|334.2|333.6|334|333.4|33
1586778000000|2020-04-13 11:40:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|44
1586778300000|2020-04-13 11:45:00|333.8|333.2|334|333.4|334|333.4|333.7|333.1|21
1586778600000|2020-04-13 11:50:00|333.9|333.3|333.5|332.9|333.9|333.3|333.5|332.9|78
1586778900000|2020-04-13 11:55:00|333.6|333|333.7|333.1|333.7|333.1|333.5|332.9|72
1586779200000|2020-04-13 12:00:00|333.5|332.9|333.7|333.1|334.1|333.5|333.5|332.9|83
1586779500000|2020-04-13 12:05:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|32
1586779800000|2020-04-13 12:10:00|334.1|333.5|334.2|333.6|334.2|333.6|334|333.4|908
1586780100000|2020-04-13 12:15:00|334|333.4|334|333.4|334|333.4|333.9|333.3|15
1586780400000|2020-04-13 12:20:00|333.9|333.3|333.7|333.1|333.9|333.3|333.6|333|125
1586780700000|2020-04-13 12:25:00|333.6|333|333.2|332.6|333.7|333.1|333.1|332.5|970
1586781000000|2020-04-13 12:30:00|333.1|332.5|333|332.4|333.2|332.6|333|332.4|74
1586781300000|2020-04-13 12:35:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|77
1586781600000|2020-04-13 12:40:00|333|332.4|333|332.4|333|332.4|333|332.4|246
1586784600000|2020-04-13 13:30:00|333.2|332.6|331.3|330.7|333.3|332.7|331.3|330.7|2031
1586784900000|2020-04-13 13:35:00|331.4|330.8|331.7|331.1|332.1|331.5|331.1|330.5|1254
1586785200000|2020-04-13 13:40:00|331.6|331|331.1|330.5|331.6|331|331|330.4|951
1586785500000|2020-04-13 13:45:00|331.4|330.8|330.9|330.3|331.4|330.8|330.9|330.3|861
1586785800000|2020-04-13 13:50:00|331|330.4|331.1|330.5|331.4|330.8|330.9|330.3|1326
1586786100000|2020-04-13 13:55:00|331|330.4|330.9|330.3|331.1|330.5|330.9|330.3|1014
1586786400000|2020-04-13 14:00:00|330.7|330.1|330.1|329.5|330.7|330.1|330.1|329.5|1428
1586786700000|2020-04-13 14:05:00|330.4|329.8|330.1|329.5|330.4|329.8|330.1|329.5|1046
1586787000000|2020-04-13 14:10:00|330|329.4|329.9|329.3|330.1|329.5|329.9|329.3|586
1586787300000|2020-04-13 14:15:00|330|329.4|329.4|328.8|330|329.4|329.4|328.8|1463
1586787600000|2020-04-13 14:20:00|329.5|328.9|329.6|329|329.6|329|329.4|328.8|4056
1586787900000|2020-04-13 14:25:00|329.7|329.1|330|329.4|330|329.4|329.6|329|738
1586788200000|2020-04-13 14:30:00|329.9|329.3|329.9|329.3|330|329.4|329.5|328.9|1015
1586788500000|2020-04-13 14:35:00|330|329.4|330.1|329.5|330.4|329.8|329.9|329.3|1054
1586788800000|2020-04-13 14:40:00|330.4|329.8|330.9|330.3|330.9|330.3|330.4|329.8|723
1586789100000|2020-04-13 14:45:00|331|330.4|331.9|331.3|331.9|331.3|330.9|330.3|982
1586789400000|2020-04-13 14:50:00|332|331.4|331.2|330.6|332|331.4|331.2|330.6|887
1586789700000|2020-04-13 14:55:00|331.4|330.8|331.4|330.8|331.4|330.8|331.1|330.5|388
1586790000000|2020-04-13 15:00:00|331.5|330.9|331.7|331.1|331.7|331.1|331.4|330.8|2356
1586790300000|2020-04-13 15:05:00|331.6|331|331.6|331|331.7|331.1|331.6|331|658
1586790600000|2020-04-13 15:10:00|331.7|331.1|332|331.4|332|331.4|331.5|330.9|580
1586790900000|2020-04-13 15:15:00|331.9|331.3|332.2|331.6|332.5|331.9|331.9|331.3|903
1586791200000|2020-04-13 15:20:00|332.1|331.5|332.4|331.8|332.6|332|332.1|331.5|789
1586791500000|2020-04-13 15:25:00|332.2|331.6|332.1|331.5|332.5|331.9|332.1|331.5|536
1586791800000|2020-04-13 15:30:00|332.2|331.6|332.1|331.5|332.4|331.8|332.1|331.5|597
1586792100000|2020-04-13 15:35:00|332.2|331.6|332.2|331.6|332.4|331.8|332.1|331.5|454
1586792400000|2020-04-13 15:40:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|605
1586792700000|2020-04-13 15:45:00|332.6|332|333.2|332.6|333.5|332.9|332.5|331.9|699
1586793000000|2020-04-13 15:50:00|333.4|332.8|333.4|332.8|333.7|333.1|333.2|332.6|1039
1586793300000|2020-04-13 15:55:00|333.3|332.7|333.1|332.5|333.4|332.8|333.1|332.5|1085
1586793600000|2020-04-13 16:00:00|332.9|332.3|333.1|332.5|333.2|332.6|332.7|332.1|696
1586793900000|2020-04-13 16:05:00|333|332.4|333.1|332.5|333.1|332.5|332.9|332.3|588
1586794200000|2020-04-13 16:10:00|333.2|332.6|333.6|333|333.6|333|333|332.4|434
1586794500000|2020-04-13 16:15:00|333.5|332.9|333.9|333.3|333.9|333.3|333.4|332.8|473
1586794800000|2020-04-13 16:20:00|333.7|333.1|333.4|332.8|333.7|333.1|333.4|332.8|591
1586795100000|2020-04-13 16:25:00|333.5|332.9|333.6|333|333.9|333.3|333.5|332.9|935
1586795400000|2020-04-13 16:30:00|333.7|333.1|333.7|333.1|333.7|333.1|333.4|332.8|401
1586795700000|2020-04-13 16:35:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|796
1586796000000|2020-04-13 16:40:00|333.9|333.3|333.4|332.8|334|333.4|333.2|332.6|574
1586796300000|2020-04-13 16:45:00|333.5|332.9|333.4|332.8|333.6|333|333.2|332.6|576
1586796600000|2020-04-13 16:50:00|333.2|332.6|333.4|332.8|333.5|332.9|333.2|332.6|532
1586796900000|2020-04-13 16:55:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|575
1586797200000|2020-04-13 17:00:00|333.4|332.8|333.2|332.6|333.4|332.8|333.2|332.6|949
1586797500000|2020-04-13 17:05:00|||||||||251
1586797800000|2020-04-13 17:10:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|593
1586798100000|2020-04-13 17:15:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|783
1586798400000|2020-04-13 17:20:00|333.5|332.9|333.6|333|333.6|333|333.5|332.9|668
1586798700000|2020-04-13 17:25:00|333.7|333.1|334.5|333.9|334.7|334.1|333.6|333|1278
1586799000000|2020-04-13 17:30:00|334.6|334|334.4|333.8|334.6|334|334.1|333.5|798
1586799300000|2020-04-13 17:35:00|334.2|333.6|334.2|333.6|334.4|333.8|334.1|333.5|231
1586799600000|2020-04-13 17:40:00|334.1|333.5|334|333.4|334.4|333.8|334|333.4|335
1586799900000|2020-04-13 17:45:00|334.1|333.5|334|333.4|334.4|333.8|333.7|333.1|8675
1586800200000|2020-04-13 17:50:00|333.9|333.3|333.9|333.3|334|333.4|333.7|333.1|1661
1586800500000|2020-04-13 17:55:00|333.8|333.2|333.6|333|333.8|333.2|333.6|333|771
1586800800000|2020-04-13 18:00:00|333.9|333.3|333.9|333.3|333.9|333.3|333.7|333.1|319
1586801100000|2020-04-13 18:05:00|333.7|333.1|333.9|333.3|333.9|333.3|333.5|332.9|648
1586801400000|2020-04-13 18:10:00|334|333.4|334.3|333.7|334.4|333.8|333.6|333|5933
1586801700000|2020-04-13 18:15:00|334.4|333.8|333.9|333.3|334.4|333.8|333.9|333.3|1737
1586822400000|2020-04-14 00:00:00|334.3|333.7|334|333.4|334.3|333.7|333.5|332.9|7527
1586822700000|2020-04-14 00:05:00|334.1|333.5|334|333.4|334.3|333.7|334|333.4|14
1586823000000|2020-04-14 00:10:00|334.3|333.7|334|333.4|334.3|333.7|334|333.4|31
1586823300000|2020-04-14 00:15:00|||||||||2
1586823600000|2020-04-14 00:20:00|||||||||2
1586823900000|2020-04-14 00:25:00|333.9|333.3|334|333.4|334|333.4|333.8|333.2|44
1586824200000|2020-04-14 00:30:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|33
1586824500000|2020-04-14 00:35:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|300
1586824800000|2020-04-14 00:40:00|||||||||71
1586825100000|2020-04-14 00:45:00|333.6|333|334.6|334|334.6|334|333.6|333|147
1586825400000|2020-04-14 00:50:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|18
1586825700000|2020-04-14 00:55:00|334.3|333.7|334.4|333.8|334.4|333.8|334.3|333.7|7
1586826000000|2020-04-14 01:00:00|||||||||103
1586826300000|2020-04-14 01:05:00|334.1|333.5|334.4|333.8|334.6|334|334.1|333.5|24
1586826600000|2020-04-14 01:10:00|334.6|334|334.6|334|334.6|334|334.5|333.9|52
1586826900000|2020-04-14 01:15:00|334.7|334.1|334.6|334|334.8|334.2|334.6|334|6
1586827200000|2020-04-14 01:20:00|334.3|333.7|334.1|333.5|334.4|333.8|334.1|333.5|146
1586827800000|2020-04-14 01:30:00|334|333.4|334.1|333.5|334.3|333.7|333.9|333.3|16
1586828100000|2020-04-14 01:35:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|4
1586828400000|2020-04-14 01:40:00|334|333.4|334|333.4|334.1|333.5|334|333.4|16
1586828700000|2020-04-14 01:45:00|334.1|333.5|334.1|333.5|334.1|333.5|334|333.4|12
1586829000000|2020-04-14 01:50:00|334.3|333.7|334.4|333.8|334.4|333.8|334.1|333.5|127
1586829300000|2020-04-14 01:55:00|||||||||7
1586829600000|2020-04-14 02:00:00|||||||||2
1586829900000|2020-04-14 02:05:00|334.1|333.5|334.4|333.8|334.4|333.8|334.1|333.5|5
1586830200000|2020-04-14 02:10:00|||||||||2
1586830500000|2020-04-14 02:15:00|||||||||6
1586831100000|2020-04-14 02:25:00|||||||||10
1586831400000|2020-04-14 02:30:00|334.3|333.7|334.4|333.8|334.4|333.8|334.2|333.6|43
1586831700000|2020-04-14 02:35:00|334.5|333.9|334.5|333.9|334.7|334.1|334.4|333.8|5
1586832000000|2020-04-14 02:40:00|334.7|334.1|334.5|333.9|334.7|334.1|334.5|333.9|8
1586832300000|2020-04-14 02:45:00|334.7|334.1|334.4|333.8|334.7|334.1|334.4|333.8|7
1586832600000|2020-04-14 02:50:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1586832900000|2020-04-14 02:55:00|||||||||5
1586833200000|2020-04-14 03:00:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|4
1586833500000|2020-04-14 03:05:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|14
1586833800000|2020-04-14 03:10:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|8
1586834100000|2020-04-14 03:15:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|2
1586834400000|2020-04-14 03:20:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|2
1586834700000|2020-04-14 03:25:00|334.6|334|334.4|333.8|334.6|334|334.4|333.8|6
1586835000000|2020-04-14 03:30:00|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|12
1586835300000|2020-04-14 03:35:00|334.6|334|334.5|333.9|334.7|334.1|334.5|333.9|26
1586835600000|2020-04-14 03:40:00|334.7|334.1|334.5|333.9|334.7|334.1|334.5|333.9|18
1586835900000|2020-04-14 03:45:00|334.6|334|334.5|333.9|334.7|334.1|334.5|333.9|18
1586836200000|2020-04-14 03:50:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|5
1586836500000|2020-04-14 03:55:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|5
1586836800000|2020-04-14 04:00:00|334.6|334|334.5|333.9|334.7|334.1|334.5|333.9|11
1586837100000|2020-04-14 04:05:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|3
1586837400000|2020-04-14 04:10:00|||||||||6
1586837700000|2020-04-14 04:15:00|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|18
1586838000000|2020-04-14 04:20:00|||||||||7
1586838300000|2020-04-14 04:25:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1586838600000|2020-04-14 04:30:00|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|26
1586838900000|2020-04-14 04:35:00|334.5|333.9|334.4|333.8|334.6|334|334.4|333.8|31
1586839200000|2020-04-14 04:40:00|334.7|334.1|334.4|333.8|334.7|334.1|334.4|333.8|33
1586839500000|2020-04-14 04:45:00|334.3|333.7|334.4|333.8|334.5|333.9|334.3|333.7|15
1586839800000|2020-04-14 04:50:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|1
1586840100000|2020-04-14 04:55:00|||||||||5
1586840400000|2020-04-14 05:00:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|8
1586840700000|2020-04-14 05:05:00|334.2|333.6|334.2|333.6|334.3|333.7|334.2|333.6|1
1586841000000|2020-04-14 05:10:00|334|333.4|334.3|333.7|334.3|333.7|334|333.4|12
1586841300000|2020-04-14 05:15:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|1
1586841600000|2020-04-14 05:20:00|334.2|333.6|334.2|333.6|334.3|333.7|334.2|333.6|0
1586841900000|2020-04-14 05:25:00|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|2
1586842200000|2020-04-14 05:30:00|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|0
1586842500000|2020-04-14 05:35:00|334.3|333.7|334.2|333.6|334.4|333.8|334.2|333.6|33
1586842800000|2020-04-14 05:40:00|||||||||1
1586843100000|2020-04-14 05:45:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|8
1586843400000|2020-04-14 05:50:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|2
1586843700000|2020-04-14 05:55:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|21
1586844000000|2020-04-14 06:00:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|13
1586844300000|2020-04-14 06:05:00|||||||||6
1586844600000|2020-04-14 06:10:00|||||||||1
1586844900000|2020-04-14 06:15:00|||||||||3
1586845200000|2020-04-14 06:20:00|334.2|333.6|334.2|333.6|334.3|333.7|334.2|333.6|10
1586845500000|2020-04-14 06:25:00|334.3|333.7|334.2|333.6|334.3|333.7|334.2|333.6|3
1586845800000|2020-04-14 06:30:00|334.3|333.7|334.5|333.9|334.5|333.9|334.2|333.6|21
1586846100000|2020-04-14 06:35:00|334.4|333.8|334.4|333.8|334.4|333.8|334.3|333.7|10
1586846400000|2020-04-14 06:40:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|8
1586846700000|2020-04-14 06:45:00|334.4|333.8|334.4|333.8|334.5|333.9|334.4|333.8|49
1586847000000|2020-04-14 06:50:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|3
1586847600000|2020-04-14 07:00:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|6
1586847900000|2020-04-14 07:05:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|509
1586848200000|2020-04-14 07:10:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|6
1586848500000|2020-04-14 07:15:00|334.3|333.7|333.8|333.2|334.3|333.7|333.8|333.2|30
1586848800000|2020-04-14 07:20:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|4
1586849100000|2020-04-14 07:25:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|8
1586849400000|2020-04-14 07:30:00|333.8|333.2|333.8|333.2|333.9|333.3|333.8|333.2|3
1586849700000|2020-04-14 07:35:00|333.9|333.3|333.8|333.2|334|333.4|333.8|333.2|100
1586850000000|2020-04-14 07:40:00|||||||||3
1586850300000|2020-04-14 07:45:00|||||||||15
1586850600000|2020-04-14 07:50:00|333.7|333.1|333.5|332.9|333.7|333.1|333.5|332.9|11
1586850900000|2020-04-14 07:55:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|15
1586851200000|2020-04-14 08:00:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|15
1586851500000|2020-04-14 08:05:00|333.8|333.2|333.9|333.3|333.9|333.3|333.7|333.1|27
1586851800000|2020-04-14 08:10:00|||||||||45
1586852100000|2020-04-14 08:15:00|||||||||21
1586852400000|2020-04-14 08:20:00|334.1|333.5|333.9|333.3|334.1|333.5|333.9|333.3|32
1586852700000|2020-04-14 08:25:00|334.1|333.5|333.9|333.3|334.1|333.5|333.9|333.3|0
1586853000000|2020-04-14 08:30:00|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|11
1586853300000|2020-04-14 08:35:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|582
1586853600000|2020-04-14 08:40:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|4
1586853900000|2020-04-14 08:45:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|5
1586854200000|2020-04-14 08:50:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|33
1586854500000|2020-04-14 08:55:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|12
1586854800000|2020-04-14 09:00:00|333.6|333|333.4|332.8|333.6|333|333.3|332.7|51
1586855100000|2020-04-14 09:05:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|56
1586855400000|2020-04-14 09:10:00|333.6|333|333.7|333.1|333.7|333.1|333.4|332.8|53
1586855700000|2020-04-14 09:15:00|333.8|333.2|334.5|333.9|334.6|334|333.8|333.2|267
1586856000000|2020-04-14 09:20:00|334.4|333.8|334.4|333.8|334.6|334|334.4|333.8|12
1586856300000|2020-04-14 09:25:00|||||||||1
1586856600000|2020-04-14 09:30:00|334.6|334|334.6|334|334.7|334.1|334.6|334|41
1586856900000|2020-04-14 09:35:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|90
1586857200000|2020-04-14 09:40:00|334.6|334|334.6|334|334.6|334|334.6|334|30
1586857500000|2020-04-14 09:45:00|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|34
1586857800000|2020-04-14 09:50:00|334.9|334.3|335.1|334.5|335.1|334.5|334.8|334.2|45
1586858100000|2020-04-14 09:55:00|334.9|334.3|335|334.4|335.1|334.5|334.9|334.3|14
1586858400000|2020-04-14 10:00:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|18
1586858700000|2020-04-14 10:05:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|9
1586859000000|2020-04-14 10:10:00|334.9|334.3|334.9|334.3|335.1|334.5|334.8|334.2|35
1586859300000|2020-04-14 10:15:00|334.8|334.2|334.6|334|334.8|334.2|334.6|334|24
1586859600000|2020-04-14 10:20:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|45
1586859900000|2020-04-14 10:25:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|30
1586860200000|2020-04-14 10:30:00|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|5
1586860500000|2020-04-14 10:35:00|||||||||2
1586860800000|2020-04-14 10:40:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1586861100000|2020-04-14 10:45:00|334.6|334|334.3|333.7|334.7|334.1|334.3|333.7|26
1586861400000|2020-04-14 10:50:00|334.4|333.8|334.4|333.8|334.4|333.8|334.3|333.7|3745
1586861700000|2020-04-14 10:55:00|334.7|334.1|334.4|333.8|334.7|334.1|334.2|333.6|63
1586862000000|2020-04-14 11:00:00|334.3|333.7|334.2|333.6|334.4|333.8|334.2|333.6|36
1586862300000|2020-04-14 11:05:00|334.4|333.8|334.2|333.6|334.4|333.8|334.2|333.6|12
1586862600000|2020-04-14 11:10:00|||||||||4
1586862900000|2020-04-14 11:15:00|||||||||5
1586863200000|2020-04-14 11:20:00|||||||||4
1586863800000|2020-04-14 11:30:00|||||||||1
1586864100000|2020-04-14 11:35:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|11
1586864400000|2020-04-14 11:40:00|||||||||12
1586864700000|2020-04-14 11:45:00|||||||||2
1586865000000|2020-04-14 11:50:00|||||||||2
1586865300000|2020-04-14 11:55:00|333.8|333.2|333.9|333.3|333.9|333.3|333.8|333.2|32
1586865600000|2020-04-14 12:00:00|334.1|333.5|334.1|333.5|334.1|333.5|333.9|333.3|46
1586865900000|2020-04-14 12:05:00|334|333.4|333.9|333.3|334.1|333.5|333.9|333.3|33
1586866200000|2020-04-14 12:10:00|334.1|333.5|334.2|333.6|334.3|333.7|334.1|333.5|66
1586866500000|2020-04-14 12:15:00|334.4|333.8|333.9|333.3|334.4|333.8|333.9|333.3|3500
1586866800000|2020-04-14 12:20:00|334|333.4|333.9|333.3|334.2|333.6|333.9|333.3|84
1586867100000|2020-04-14 12:25:00|334|333.4|334.1|333.5|334.1|333.5|333.9|333.3|51
1586867400000|2020-04-14 12:30:00|333.9|333.3|333.9|333.3|334.3|333.7|333.9|333.3|157
1586867700000|2020-04-14 12:35:00|334.1|333.5|334.3|333.7|334.3|333.7|333.9|333.3|54
1586868000000|2020-04-14 12:40:00|334.4|333.8|334.6|334|334.6|334|334.3|333.7|118
1586871000000|2020-04-14 13:30:00|334.1|333.5|333.2|332.6|334.4|333.8|333.1|332.5|4886
1586871300000|2020-04-14 13:35:00|333.3|332.7|333|332.4|333.3|332.7|332.5|331.9|2980
1586871600000|2020-04-14 13:40:00|332.9|332.3|333.5|332.9|334|333.4|332.9|332.3|1126
1586871900000|2020-04-14 13:45:00|333.6|333|332.8|332.2|333.6|333|332.8|332.2|7107
1586872200000|2020-04-14 13:50:00|332.7|332.1|332.8|332.2|332.8|332.2|332.2|331.6|9463
1586872500000|2020-04-14 13:55:00|332.7|332.1|332.7|332.1|332.8|332.2|332.3|331.7|1668
1586872800000|2020-04-14 14:00:00|332.6|332|332.1|331.5|332.7|332.1|332|331.4|5354
1586873100000|2020-04-14 14:05:00|332|331.4|331.5|330.9|332.1|331.5|331.2|330.6|1830
1586873400000|2020-04-14 14:10:00|331.3|330.7|331.3|330.7|331.3|330.7|330.8|330.2|1361
1586873700000|2020-04-14 14:15:00|331.5|330.9|332.1|331.5|332.3|331.7|331.3|330.7|862
1586874000000|2020-04-14 14:20:00|332|331.4|332|331.4|332.1|331.5|331.6|331|603
1586874300000|2020-04-14 14:25:00|331.8|331.2|332|331.4|332.1|331.5|331.6|331|876
1586874600000|2020-04-14 14:30:00|331.8|331.2|331.8|331.2|332|331.4|331.5|330.9|664
1586874900000|2020-04-14 14:35:00|332|331.4|332|331.4|332|331.4|331.7|331.1|787
1586875200000|2020-04-14 14:40:00|331.9|331.3|332.1|331.5|332.2|331.6|331.9|331.3|802
1586875500000|2020-04-14 14:45:00|332.2|331.6|332.1|331.5|332.3|331.7|332.1|331.5|888
1586875800000|2020-04-14 14:50:00|332|331.4|331.6|331|332.2|331.6|331.5|330.9|638
1586876100000|2020-04-14 14:55:00|331.5|330.9|331.3|330.7|331.6|331|331.2|330.6|707
1586876400000|2020-04-14 15:00:00|331.5|330.9|330.8|330.2|331.5|330.9|330.8|330.2|1799
1586876700000|2020-04-14 15:05:00|331|330.4|331|330.4|331.2|330.6|330.8|330.2|548
1586877000000|2020-04-14 15:10:00|330.8|330.2|331|330.4|331|330.4|330.7|330.1|4422
1586877300000|2020-04-14 15:15:00|331.1|330.5|330.7|330.1|331.1|330.5|330.6|330|1093
1586877600000|2020-04-14 15:20:00|330.6|330|330.8|330.2|330.8|330.2|330.6|330|736
1586877900000|2020-04-14 15:25:00|330.9|330.3|330.8|330.2|331|330.4|330.8|330.2|359
1586878200000|2020-04-14 15:30:00|||||||||210
1586878500000|2020-04-14 15:35:00|331|330.4|331.3|330.7|331.3|330.7|331|330.4|1571
1586878800000|2020-04-14 15:40:00|331.4|330.8|331.5|330.9|331.6|331|331.2|330.6|606
1586879100000|2020-04-14 15:45:00|331.4|330.8|332.5|331.9|332.5|331.9|331.4|330.8|447
1586879400000|2020-04-14 15:50:00|332.6|332|332.6|332|332.7|332.1|332.5|331.9|580
1586879700000|2020-04-14 15:55:00|332.3|331.7|332|331.4|332.7|332.1|331.8|331.2|794
1586880000000|2020-04-14 16:00:00|332.1|331.5|331.8|331.2|332.2|331.6|331.8|331.2|770
1586880300000|2020-04-14 16:05:00|331.7|331.1|331.7|331.1|331.7|331.1|331.5|330.9|682
1586880600000|2020-04-14 16:10:00|331.6|331|331.9|331.3|332.2|331.6|331.6|331|647
1586880900000|2020-04-14 16:15:00|332|331.4|331.7|331.1|332|331.4|331.5|330.9|1153
1586881200000|2020-04-14 16:20:00|331.8|331.2|332|331.4|332|331.4|331.5|330.9|764
1586881500000|2020-04-14 16:25:00|331.8|331.2|332|331.4|332|331.4|331.7|331.1|542
1586881800000|2020-04-14 16:30:00|332.2|331.6|331.7|331.1|332.2|331.6|331.6|331|1307
1586882100000|2020-04-14 16:35:00|331.6|331|331.6|331|331.7|331.1|331.5|330.9|360
1586882400000|2020-04-14 16:40:00|331.5|330.9|331.1|330.5|331.6|331|331.1|330.5|738
1586882700000|2020-04-14 16:45:00|330.8|330.2|330.8|330.2|331|330.4|330.8|330.2|504
1586883000000|2020-04-14 16:50:00|331.1|330.5|331.2|330.6|331.3|330.7|331.1|330.5|622
1586883300000|2020-04-14 16:55:00|331.3|330.7|331.3|330.7|331.3|330.7|331|330.4|708
1586883600000|2020-04-14 17:00:00|331.2|330.6|331.2|330.6|331.3|330.7|331|330.4|522
1586883900000|2020-04-14 17:05:00|331.1|330.5|330.7|330.1|331.2|330.6|330.7|330.1|686
1586884200000|2020-04-14 17:10:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|752
1586884500000|2020-04-14 17:15:00|330.3|329.7|330.5|329.9|330.6|330|330.3|329.7|516
1586884800000|2020-04-14 17:20:00|330.6|330|330.6|330|330.6|330|330.3|329.7|704
1586885100000|2020-04-14 17:25:00|330.7|330.1|330.7|330.1|330.7|330.1|330.6|330|767
1586885400000|2020-04-14 17:30:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|403
1586885700000|2020-04-14 17:35:00|330.8|330.2|330.6|330|331|330.4|330.6|330|663
1586886000000|2020-04-14 17:40:00|330.5|329.9|330.2|329.6|330.5|329.9|330.2|329.6|565
1586886300000|2020-04-14 17:45:00|330.3|329.7|330.4|329.8|330.5|329.9|330.2|329.6|811
1586886600000|2020-04-14 17:50:00|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|1099
1586886900000|2020-04-14 17:55:00|330.4|329.8|330.2|329.6|330.4|329.8|330.2|329.6|896
1586887200000|2020-04-14 18:00:00|330.4|329.8|330.2|329.6|330.4|329.8|330.1|329.5|701
1586887500000|2020-04-14 18:05:00|330.1|329.5|330.2|329.6|330.4|329.8|330.1|329.5|810
1586887800000|2020-04-14 18:10:00|330.1|329.5|329.7|329.1|330.1|329.5|329.5|328.9|9971
1586888100000|2020-04-14 18:15:00|329.6|329|329.6|329|329.7|329.1|329.6|329|3297
1586908800000|2020-04-15 00:00:00|329.8|329.2|329.6|329|329.9|329.3|329.6|329|682
1586909100000|2020-04-15 00:05:00|329.5|328.9|329.6|329|329.6|329|329.5|328.9|281
1586909400000|2020-04-15 00:10:00|||||||||36
1586909700000|2020-04-15 00:15:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|119
1586910000000|2020-04-15 00:20:00|329.9|329.3|329.9|329.3|330|329.4|329.9|329.3|69
1586910300000|2020-04-15 00:25:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|22
1586910600000|2020-04-15 00:30:00|||||||||2
1586910900000|2020-04-15 00:35:00|330|329.4|330|329.4|330|329.4|330|329.4|34
1586911500000|2020-04-15 00:45:00|||||||||3
1586912100000|2020-04-15 00:55:00|||||||||6
1586912400000|2020-04-15 01:00:00|||||||||92
1586912700000|2020-04-15 01:05:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|95
1586913000000|2020-04-15 01:10:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|13
1586913300000|2020-04-15 01:15:00|||||||||6
1586913600000|2020-04-15 01:20:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|23
1586913900000|2020-04-15 01:25:00|329.9|329.3|329.9|329.3|330|329.4|329.8|329.2|48
1586914200000|2020-04-15 01:30:00|330|329.4|330|329.4|330|329.4|329.9|329.3|34
1586914500000|2020-04-15 01:35:00|||||||||9
1586914800000|2020-04-15 01:40:00|330.1|329.5|330.1|329.5|330.1|329.5|330.1|329.5|17
1586915100000|2020-04-15 01:45:00|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|13
1586915400000|2020-04-15 01:50:00|||||||||6
1586915700000|2020-04-15 01:55:00|||||||||19
1586916000000|2020-04-15 02:00:00|330|329.4|330.1|329.5|330.2|329.6|330|329.4|6
1586916300000|2020-04-15 02:05:00|330|329.4|330|329.4|330|329.4|329.9|329.3|49
1586916600000|2020-04-15 02:10:00|329.9|329.3|330.1|329.5|330.2|329.6|329.8|329.2|30
1586916900000|2020-04-15 02:15:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|11
1586917200000|2020-04-15 02:20:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|5
1586917500000|2020-04-15 02:25:00|330.2|329.6|330.2|329.6|330.2|329.6|330|329.4|16
1586917800000|2020-04-15 02:30:00|330.1|329.5|330.1|329.5|330.1|329.5|330|329.4|11
1586918100000|2020-04-15 02:35:00|330|329.4|330.1|329.5|330.2|329.6|330|329.4|6
1586918400000|2020-04-15 02:40:00|330|329.4|330.1|329.5|330.2|329.6|330|329.4|5
1586918700000|2020-04-15 02:45:00|330.2|329.6|330.1|329.5|330.2|329.6|330.1|329.5|83
1586919000000|2020-04-15 02:50:00|330.3|329.7|330.2|329.6|330.3|329.7|330.2|329.6|27
1586919300000|2020-04-15 02:55:00|||||||||16
1586919600000|2020-04-15 03:00:00|330.3|329.7|330.3|329.7|330.3|329.7|330.2|329.6|10
1586919900000|2020-04-15 03:05:00|330.2|329.6|330.3|329.7|330.3|329.7|330.2|329.6|0
1586920500000|2020-04-15 03:15:00|||||||||52
1586920800000|2020-04-15 03:20:00|||||||||2
1586921100000|2020-04-15 03:25:00|||||||||3
1586921700000|2020-04-15 03:35:00|||||||||2
1586922300000|2020-04-15 03:45:00|||||||||1
1586922900000|2020-04-15 03:55:00|||||||||1
1586923500000|2020-04-15 04:05:00|||||||||11
1586924100000|2020-04-15 04:15:00|||||||||10
1586924400000|2020-04-15 04:20:00|330.2|329.6|330.2|329.6|330.3|329.7|330.2|329.6|33
1586924700000|2020-04-15 04:25:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|103
1586925600000|2020-04-15 04:40:00|||||||||6
1586925900000|2020-04-15 04:45:00|||||||||3
1586926200000|2020-04-15 04:50:00|||||||||7
1586927400000|2020-04-15 05:10:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|0
1586927700000|2020-04-15 05:15:00|||||||||1
1586928000000|2020-04-15 05:20:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|1
1586928600000|2020-04-15 05:30:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|3
1586928900000|2020-04-15 05:35:00|||||||||2
1586929200000|2020-04-15 05:40:00|||||||||1
1586929500000|2020-04-15 05:45:00|330.2|329.6|330.3|329.7|330.3|329.7|330.2|329.6|50
1586929800000|2020-04-15 05:50:00|330|329.4|330.2|329.6|330.2|329.6|330|329.4|46
1586930100000|2020-04-15 05:55:00|330.1|329.5|330.3|329.7|330.3|329.7|330.1|329.5|18
1586930400000|2020-04-15 06:00:00|330.2|329.6|330.2|329.6|330.3|329.7|330.2|329.6|47
1586930700000|2020-04-15 06:05:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|1
1586931000000|2020-04-15 06:10:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|5
1586931300000|2020-04-15 06:15:00|||||||||4
1586931600000|2020-04-15 06:20:00|||||||||4
1586931900000|2020-04-15 06:25:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|14
1586932200000|2020-04-15 06:30:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|9
1586932500000|2020-04-15 06:35:00|||||||||12
1586932800000|2020-04-15 06:40:00|||||||||4
1586933100000|2020-04-15 06:45:00|||||||||30
1586933400000|2020-04-15 06:50:00|||||||||7
1586933700000|2020-04-15 06:55:00|||||||||15
1586934000000|2020-04-15 07:00:00|330.2|329.6|330.2|329.6|330.3|329.7|330.2|329.6|54
1586934300000|2020-04-15 07:05:00|330.1|329.5|330|329.4|330.2|329.6|330|329.4|22
1586934600000|2020-04-15 07:10:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|25
1586934900000|2020-04-15 07:15:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|41
1586935200000|2020-04-15 07:20:00|||||||||10
1586935500000|2020-04-15 07:25:00|330|329.4|330|329.4|330|329.4|329.9|329.3|44
1586935800000|2020-04-15 07:30:00|330.2|329.6|330.1|329.5|330.2|329.6|330|329.4|42
1586936100000|2020-04-15 07:35:00|330|329.4|330|329.4|330.1|329.5|330|329.4|29
1586936400000|2020-04-15 07:40:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|94
1586936700000|2020-04-15 07:45:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|84
1586937000000|2020-04-15 07:50:00|330|329.4|330|329.4|330.2|329.6|329.9|329.3|217
1586937300000|2020-04-15 07:55:00|329.9|329.3|329.9|329.3|330|329.4|329.9|329.3|91
1586937600000|2020-04-15 08:00:00|330|329.4|330|329.4|330.2|329.6|330|329.4|32
1586937900000|2020-04-15 08:05:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|66
1586938200000|2020-04-15 08:10:00|||||||||7
1586938500000|2020-04-15 08:15:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|98
1586938800000|2020-04-15 08:20:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|19
1586939100000|2020-04-15 08:25:00|329.7|329.1|329.5|328.9|329.8|329.2|329.5|328.9|38
1586939400000|2020-04-15 08:30:00|||||||||23
1586939700000|2020-04-15 08:35:00|329.4|328.8|329.4|328.8|329.4|328.8|329.3|328.7|387
1586940000000|2020-04-15 08:40:00|329.3|328.7|329|328.4|329.3|328.7|329|328.4|31
1586940300000|2020-04-15 08:45:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|52
1586940600000|2020-04-15 08:50:00|329|328.4|329.3|328.7|329.3|328.7|329|328.4|69
1586940900000|2020-04-15 08:55:00|||||||||13
1586941200000|2020-04-15 09:00:00|329.4|328.8|329.5|328.9|329.5|328.9|329.4|328.8|30
1586941500000|2020-04-15 09:05:00|329.3|328.7|329.2|328.6|329.3|328.7|329|328.4|21
1586941800000|2020-04-15 09:10:00|329.3|328.7|329.3|328.7|329.4|328.8|329.3|328.7|212
1586942100000|2020-04-15 09:15:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|87
1586942400000|2020-04-15 09:20:00|329.1|328.5|329.2|328.6|329.2|328.6|329|328.4|22
1586942700000|2020-04-15 09:25:00|||||||||28
1586943000000|2020-04-15 09:30:00|329|328.4|329|328.4|329.1|328.5|329|328.4|54
1586943300000|2020-04-15 09:35:00|328.9|328.3|328.8|328.2|329|328.4|328.8|328.2|324
1586943600000|2020-04-15 09:40:00|328.9|328.3|329|328.4|329|328.4|328.8|328.2|47
1586943900000|2020-04-15 09:45:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|106
1586944200000|2020-04-15 09:50:00|||||||||11
1586944500000|2020-04-15 09:55:00|329.3|328.7|329.3|328.7|329.6|329|329.3|328.7|35
1586944800000|2020-04-15 10:00:00|329.4|328.8|329.4|328.8|329.4|328.8|329.3|328.7|5
1586945100000|2020-04-15 10:05:00|329.3|328.7|329.3|328.7|329.4|328.8|329.3|328.7|21
1586945400000|2020-04-15 10:10:00|329.4|328.8|329.3|328.7|329.4|328.8|329.3|328.7|9
1586945700000|2020-04-15 10:15:00|329.4|328.8|329.4|328.8|329.4|328.8|329.3|328.7|7
1586946000000|2020-04-15 10:20:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|38
1586946300000|2020-04-15 10:25:00|329.2|328.6|329.1|328.5|329.3|328.7|329.1|328.5|139
1586946600000|2020-04-15 10:30:00|||||||||20
1586946900000|2020-04-15 10:35:00|||||||||68
1586947200000|2020-04-15 10:40:00|329.2|328.6|329.2|328.6|329.3|328.7|329.2|328.6|50
1586947500000|2020-04-15 10:45:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|27
1586947800000|2020-04-15 10:50:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|30
1586948100000|2020-04-15 10:55:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|27
1586948400000|2020-04-15 11:00:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|40
1586948700000|2020-04-15 11:05:00|||||||||18
1586949000000|2020-04-15 11:10:00|||||||||4
1586949300000|2020-04-15 11:15:00|||||||||12
1586949600000|2020-04-15 11:20:00|||||||||2
1586949900000|2020-04-15 11:25:00|329.1|328.5|329.2|328.6|329.2|328.6|329.1|328.5|14
1586950200000|2020-04-15 11:30:00|||||||||46
1586950500000|2020-04-15 11:35:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|16
1586950800000|2020-04-15 11:40:00|329.2|328.6|328.9|328.3|329.2|328.6|328.9|328.3|77
1586951100000|2020-04-15 11:45:00|329|328.4|329|328.4|329.1|328.5|328.9|328.3|46
1586951400000|2020-04-15 11:50:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|7
1586951700000|2020-04-15 11:55:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|47
1586952000000|2020-04-15 12:00:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|87
1586952300000|2020-04-15 12:05:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|106
1586952600000|2020-04-15 12:10:00|329|328.4|329|328.4|329.1|328.5|328.9|328.3|66
1586952900000|2020-04-15 12:15:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|39
1586953200000|2020-04-15 12:20:00|328.8|328.2|328.4|327.8|328.8|328.2|328.4|327.8|227
1586953500000|2020-04-15 12:25:00|328.6|328|328.4|327.8|328.7|328.1|328.4|327.8|139
1586953800000|2020-04-15 12:30:00|||||||||87
1586954100000|2020-04-15 12:35:00|328.3|327.7|327.9|327.3|328.3|327.7|327.8|327.2|3145
1586954400000|2020-04-15 12:40:00|328.1|327.5|328.1|327.5|328.2|327.6|327.8|327.2|2140
1586957400000|2020-04-15 13:30:00|328.3|327.7|327.7|327.1|328.5|327.9|327|326.4|3835
1586957700000|2020-04-15 13:35:00|327.8|327.2|328.8|328.2|329.1|328.5|327.8|327.2|2623
1586958000000|2020-04-15 13:40:00|329|328.4|328.3|327.7|329|328.4|328.2|327.6|857
1586958300000|2020-04-15 13:45:00|328.5|327.9|328.6|328|329.1|328.5|328.2|327.6|1730
1586958600000|2020-04-15 13:50:00|328.3|327.7|328.1|327.5|328.5|327.9|328.1|327.5|679
1586958900000|2020-04-15 13:55:00|327.9|327.3|328|327.4|328.1|327.5|327.8|327.2|3329
1586959200000|2020-04-15 14:00:00|327.8|327.2|327.3|326.7|328.1|327.5|327.3|326.7|868
1586959500000|2020-04-15 14:05:00|327.4|326.8|326.8|326.2|327.6|327|326.8|326.2|577
1586959800000|2020-04-15 14:10:00|326.7|326.1|326.7|326.1|326.8|326.2|326.6|326|673
1586960100000|2020-04-15 14:15:00|326.6|326|325.3|324.7|326.7|326.1|325|324.4|2132
1586960400000|2020-04-15 14:20:00|325.2|324.6|325|324.4|325.2|324.6|324.6|324|2147
1586960700000|2020-04-15 14:25:00|325.1|324.5|324.5|323.9|325.1|324.5|324.3|323.7|1620
1586961000000|2020-04-15 14:30:00|324.3|323.7|325|324.4|325.1|324.5|324.2|323.6|2048
1586961300000|2020-04-15 14:35:00|325.1|324.5|324.3|323.7|325.1|324.5|324.3|323.7|1286
1586961600000|2020-04-15 14:40:00|324.4|323.8|324.2|323.6|324.5|323.9|324|323.4|1769
1586961900000|2020-04-15 14:45:00|324.3|323.7|323.7|323.1|324.3|323.7|323.5|322.9|1027
1586962200000|2020-04-15 14:50:00|323.5|322.9|324|323.4|324|323.4|323.5|322.9|846
1586962500000|2020-04-15 14:55:00|323.9|323.3|323.2|322.6|323.9|323.3|322.9|322.3|5085
1586962800000|2020-04-15 15:00:00|323.4|322.8|323.2|322.6|323.5|322.9|322.9|322.3|2169
1586963100000|2020-04-15 15:05:00|323.1|322.5|322.6|322|323.2|322.6|322.5|321.9|6280
1586963400000|2020-04-15 15:10:00|322.5|321.9|322.1|321.5|322.8|322.2|322|321.4|3174
1586963700000|2020-04-15 15:15:00|322.2|321.6|322.4|321.8|322.5|321.9|322.1|321.5|1461
1586964000000|2020-04-15 15:20:00|322.3|321.7|322.4|321.8|322.4|321.8|322.2|321.6|396
1586964300000|2020-04-15 15:25:00|322.5|321.9|322.9|322.3|323.2|322.6|322.4|321.8|1316
1586964600000|2020-04-15 15:30:00|323|322.4|322.9|322.3|323.2|322.6|322.9|322.3|700
1586964900000|2020-04-15 15:35:00|323|322.4|323.1|322.5|323.1|322.5|322.9|322.3|626
1586965200000|2020-04-15 15:40:00|323|322.4|323.4|322.8|323.4|322.8|322.9|322.3|674
1586965500000|2020-04-15 15:45:00|323.5|322.9|324|323.4|324.1|323.5|323.4|322.8|1288
1586965800000|2020-04-15 15:50:00|324.1|323.5|323.7|323.1|324.2|323.6|323.7|323.1|1043
1586966100000|2020-04-15 15:55:00|323.9|323.3|324|323.4|324.2|323.6|323.7|323.1|561
1586966400000|2020-04-15 16:00:00|323.9|323.3|324.2|323.6|324.2|323.6|323.5|322.9|733
1586966700000|2020-04-15 16:05:00|324.3|323.7|324.6|324|324.6|324|324.2|323.6|601
1586967000000|2020-04-15 16:10:00|324.7|324.1|324.9|324.3|324.9|324.3|324.2|323.6|540
1586967300000|2020-04-15 16:15:00|325|324.4|325|324.4|325|324.4|324.7|324.1|556
1586967600000|2020-04-15 16:20:00|324.7|324.1|324.9|324.3|325|324.4|324.7|324.1|585
1586967900000|2020-04-15 16:25:00|324.8|324.2|324.5|323.9|325|324.4|324.4|323.8|693
1586968200000|2020-04-15 16:30:00|324.4|323.8|324.2|323.6|324.5|323.9|324.2|323.6|177
1586968500000|2020-04-15 16:35:00|324.1|323.5|324.1|323.5|324.2|323.6|324|323.4|188
1586968800000|2020-04-15 16:40:00|324.2|323.6|324.5|323.9|324.5|323.9|324|323.4|697
1586969100000|2020-04-15 16:45:00|||||||||270
1586969400000|2020-04-15 16:50:00|324.7|324.1|325|324.4|325|324.4|324.7|324.1|287
1586969700000|2020-04-15 16:55:00|325.2|324.6|325|324.4|325.3|324.7|325|324.4|343
1586970000000|2020-04-15 17:00:00|325.1|324.5|325.2|324.6|325.5|324.9|325|324.4|1089
1586970300000|2020-04-15 17:05:00|325.3|324.7|325.5|324.9|325.5|324.9|325.2|324.6|307
1586970600000|2020-04-15 17:10:00|||||||||209
1586970900000|2020-04-15 17:15:00|325.7|325.1|325.6|325|325.7|325.1|325.5|324.9|212
1586971200000|2020-04-15 17:20:00|325.7|325.1|325.7|325.1|325.7|325.1|325.6|325|172
1586971500000|2020-04-15 17:25:00|325.6|325|325.5|324.9|325.6|325|325.4|324.8|321
1586971800000|2020-04-15 17:30:00|325.4|324.8|325.2|324.6|325.4|324.8|325|324.4|265
1586972100000|2020-04-15 17:35:00|325.1|324.5|325.2|324.6|325.2|324.6|325|324.4|135
1586972400000|2020-04-15 17:40:00|325.1|324.5|325|324.4|325.2|324.6|325|324.4|405
1586972700000|2020-04-15 17:45:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|440
1586973000000|2020-04-15 17:50:00|324.7|324.1|324.7|324.1|324.9|324.3|324.7|324.1|1061
1586973300000|2020-04-15 17:55:00|324.6|324|324|323.4|324.7|324.1|324|323.4|1160
1586973600000|2020-04-15 18:00:00|323.9|323.3|323.7|323.1|324|323.4|323.7|323.1|1443
1586973900000|2020-04-15 18:05:00|323.9|323.3|323.9|323.3|323.9|323.3|323.5|322.9|3020
1586974200000|2020-04-15 18:10:00|324|323.4|323.6|323|324|323.4|323|322.4|3866
1586974500000|2020-04-15 18:15:00|323.8|323.2|323.8|323.2|324.1|323.5|323.6|323|2010
1586995200000|2020-04-16 00:00:00|323.2|322.6|323.5|322.9|323.5|322.9|322.8|322.2|415
1586995500000|2020-04-16 00:05:00|323.3|322.7|323.5|322.9|323.5|322.9|323.3|322.7|57
1586995800000|2020-04-16 00:10:00|323.6|323|324|323.4|324|323.4|323.6|323|85
1586996100000|2020-04-16 00:15:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|59
1586996400000|2020-04-16 00:20:00|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|25
1586996700000|2020-04-16 00:25:00|324|323.4|324.2|323.6|324.3|323.7|323.9|323.3|70
1586997000000|2020-04-16 00:30:00|324.3|323.7|324.4|323.8|324.4|323.8|324.3|323.7|113
1586997300000|2020-04-16 00:35:00|324.5|323.9|324.5|323.9|324.7|324.1|324.5|323.9|62
1586997600000|2020-04-16 00:40:00|324.7|324.1|324.4|323.8|324.7|324.1|324.4|323.8|11
1586997900000|2020-04-16 00:45:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|21
1586998200000|2020-04-16 00:50:00|324.5|323.9|324.4|323.8|324.6|324|324.3|323.7|49
1586998500000|2020-04-16 00:55:00|324.6|324|324.7|324.1|324.7|324.1|324.5|323.9|11
1586998800000|2020-04-16 01:00:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|3
1586999100000|2020-04-16 01:05:00|324.8|324.2|324.9|324.3|325.1|324.5|324.8|324.2|36
1586999400000|2020-04-16 01:10:00|324.8|324.2|324.9|324.3|325.2|324.6|324.8|324.2|2650
1586999700000|2020-04-16 01:15:00|325|324.4|325.2|324.6|325.2|324.6|325|324.4|11
1587000000000|2020-04-16 01:20:00|325.1|324.5|325.2|324.6|325.2|324.6|325|324.4|5
1587000300000|2020-04-16 01:25:00|325|324.4|325.2|324.6|325.2|324.6|325|324.4|44
1587000600000|2020-04-16 01:30:00|325.1|324.5|325|324.4|325.1|324.5|324.9|324.3|3017
1587000900000|2020-04-16 01:35:00|324.9|324.3|325.1|324.5|325.1|324.5|324.9|324.3|8
1587001200000|2020-04-16 01:40:00|325|324.4|325|324.4|325|324.4|324.9|324.3|0
1587001500000|2020-04-16 01:45:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|1
1587001800000|2020-04-16 01:50:00|||||||||1
1587002100000|2020-04-16 01:55:00|324.8|324.2|324.7|324.1|324.9|324.3|324.7|324.1|52
1587002400000|2020-04-16 02:00:00|324.8|324.2|325.1|324.5|325.1|324.5|324.7|324.1|19
1587002700000|2020-04-16 02:05:00|||||||||1
1587003000000|2020-04-16 02:10:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|2
1587003300000|2020-04-16 02:15:00|||||||||51
1587003600000|2020-04-16 02:20:00|325.2|324.6|325.2|324.6|325.2|324.6|325.1|324.5|7
1587003900000|2020-04-16 02:25:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|7
1587004200000|2020-04-16 02:30:00|325.2|324.6|325.2|324.6|325.2|324.6|325.1|324.5|8
1587004500000|2020-04-16 02:35:00|325.1|324.5|325.1|324.5|325.1|324.5|324.9|324.3|20
1587004800000|2020-04-16 02:40:00|325|324.4|325.1|324.5|325.2|324.6|324.9|324.3|1
1587005100000|2020-04-16 02:45:00|325.2|324.6|324.9|324.3|325.2|324.6|324.8|324.2|54
1587005400000|2020-04-16 02:50:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|31
1587005700000|2020-04-16 02:55:00|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|18
1587006000000|2020-04-16 03:00:00|324.7|324.1|324.7|324.1|324.7|324.1|324.6|324|23
1587006300000|2020-04-16 03:05:00|324.6|324|324.6|324|324.7|324.1|324.4|323.8|10
1587006600000|2020-04-16 03:10:00|||||||||4
1587006900000|2020-04-16 03:15:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1587007200000|2020-04-16 03:20:00|324.6|324|324.6|324|324.7|324.1|324.4|323.8|10
1587007500000|2020-04-16 03:25:00|324.7|324.1|324.6|324|324.7|324.1|324.5|323.9|5
1587007800000|2020-04-16 03:30:00|324.7|324.1|324.7|324.1|324.7|324.1|324.6|324|3
1587008100000|2020-04-16 03:35:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|9
1587008400000|2020-04-16 03:40:00|324.6|324|324.6|324|324.7|324.1|324.6|324|11
1587008700000|2020-04-16 03:45:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|11
1587009000000|2020-04-16 03:50:00|324.5|323.9|324.5|323.9|324.6|324|324.5|323.9|5
1587009300000|2020-04-16 03:55:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|6
1587009600000|2020-04-16 04:00:00|||||||||12
1587009900000|2020-04-16 04:05:00|||||||||2
1587010200000|2020-04-16 04:10:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|5
1587010500000|2020-04-16 04:15:00|||||||||5
1587010800000|2020-04-16 04:20:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|6
1587011100000|2020-04-16 04:25:00|||||||||5
1587011400000|2020-04-16 04:30:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|15
1587011700000|2020-04-16 04:35:00|||||||||4
1587012000000|2020-04-16 04:40:00|||||||||5
1587012300000|2020-04-16 04:45:00|||||||||5
1587012600000|2020-04-16 04:50:00|||||||||6
1587012900000|2020-04-16 04:55:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|7
1587013200000|2020-04-16 05:00:00|||||||||2
1587013500000|2020-04-16 05:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|14
1587013800000|2020-04-16 05:10:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1587014400000|2020-04-16 05:20:00|||||||||3
1587014700000|2020-04-16 05:25:00|||||||||1
1587015000000|2020-04-16 05:30:00|||||||||2
1587015600000|2020-04-16 05:40:00|||||||||2
1587015900000|2020-04-16 05:45:00|||||||||5
1587016200000|2020-04-16 05:50:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|39
1587016500000|2020-04-16 05:55:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|8
1587016800000|2020-04-16 06:00:00|324.4|323.8|324.6|324|324.6|324|324.4|323.8|4
1587017100000|2020-04-16 06:05:00|324.5|323.9|324.7|324.1|324.7|324.1|324.5|323.9|15
1587017400000|2020-04-16 06:10:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1587017700000|2020-04-16 06:15:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|10
1587018000000|2020-04-16 06:20:00|324.7|324.1|324.8|324.2|324.9|324.3|324.7|324.1|63
1587018300000|2020-04-16 06:25:00|324.7|324.1|324.6|324|324.7|324.1|324.5|323.9|18
1587018600000|2020-04-16 06:30:00|324.5|323.9|324.5|323.9|324.6|324|324.5|323.9|4
1587018900000|2020-04-16 06:35:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|2
1587019200000|2020-04-16 06:40:00|324.5|323.9|324.7|324.1|324.8|324.2|324.5|323.9|14
1587019500000|2020-04-16 06:45:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|6
1587020100000|2020-04-16 06:55:00|324.6|324|324.5|323.9|324.7|324.1|324.4|323.8|13
1587020400000|2020-04-16 07:00:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|13
1587020700000|2020-04-16 07:05:00|324.6|324|324.3|323.7|324.6|324|324.3|323.7|21
1587021000000|2020-04-16 07:10:00|||||||||4
1587021300000|2020-04-16 07:15:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|18
1587021600000|2020-04-16 07:20:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|9
1587021900000|2020-04-16 07:25:00|324.4|323.8|324.3|323.7|324.4|323.8|324.2|323.6|15
1587022200000|2020-04-16 07:30:00|324.4|323.8|324.4|323.8|324.6|324|324.3|323.7|23
1587022500000|2020-04-16 07:35:00|324.6|324|324.5|323.9|324.7|324.1|324.5|323.9|31
1587022800000|2020-04-16 07:40:00|324.4|323.8|324.4|323.8|324.4|323.8|324.3|323.7|38
1587023100000|2020-04-16 07:45:00|324.3|323.7|324.4|323.8|324.4|323.8|324.3|323.7|18
1587023400000|2020-04-16 07:50:00|324.6|324|324.8|324.2|324.9|324.3|324.6|324|108
1587023700000|2020-04-16 07:55:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|4
1587024000000|2020-04-16 08:00:00|324.5|323.9|324.5|323.9|324.6|324|324.5|323.9|4
1587024300000|2020-04-16 08:05:00|324.6|324|324.3|323.7|324.6|324|324.3|323.7|10
1587024600000|2020-04-16 08:10:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|14
1587024900000|2020-04-16 08:15:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|2
1587025200000|2020-04-16 08:20:00|324.3|323.7|324.6|324|324.6|324|324.3|323.7|4
1587025500000|2020-04-16 08:25:00|324.4|323.8|324.6|324|324.6|324|324.4|323.8|7
1587025800000|2020-04-16 08:30:00|324.5|323.9|324.3|323.7|324.5|323.9|324.3|323.7|18
1587026100000|2020-04-16 08:35:00|324.2|323.6|324.1|323.5|324.2|323.6|324.1|323.5|37
1587026400000|2020-04-16 08:40:00|324|323.4|324|323.4|324.1|323.5|324|323.4|2
1587026700000|2020-04-16 08:45:00|324.1|323.5|324.1|323.5|324.2|323.6|324|323.4|53
1587027000000|2020-04-16 08:50:00|324.2|323.6|324.2|323.6|324.3|323.7|324.1|323.5|14
1587027300000|2020-04-16 08:55:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|0
1587027600000|2020-04-16 09:00:00|||||||||55
1587027900000|2020-04-16 09:05:00|324.2|323.6|324.2|323.6|324.3|323.7|324.2|323.6|1
1587028200000|2020-04-16 09:10:00|324.3|323.7|324.8|324.2|324.8|324.2|324.3|323.7|36
1587028500000|2020-04-16 09:15:00|324.7|324.1|324.7|324.1|324.8|324.2|324.6|324|59
1587028800000|2020-04-16 09:20:00|324.6|324|324.3|323.7|324.6|324|324.3|323.7|48
1587029100000|2020-04-16 09:25:00|324.2|323.6|324.5|323.9|324.5|323.9|324.2|323.6|46
1587029400000|2020-04-16 09:30:00|324.4|323.8|324.2|323.6|324.5|323.9|324.2|323.6|49
1587029700000|2020-04-16 09:35:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|52
1587030000000|2020-04-16 09:40:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|0
1587030300000|2020-04-16 09:45:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|110
1587030600000|2020-04-16 09:50:00|324.3|323.7|324.3|323.7|324.5|323.9|324.2|323.6|45
1587030900000|2020-04-16 09:55:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|13
1587031200000|2020-04-16 10:00:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|56
1587031800000|2020-04-16 10:10:00|||||||||4
1587032100000|2020-04-16 10:15:00|||||||||3
1587032400000|2020-04-16 10:20:00|||||||||2
1587032700000|2020-04-16 10:25:00|324.3|323.7|324.3|323.7|324.3|323.7|324.2|323.6|12
1587033000000|2020-04-16 10:30:00|324.5|323.9|324.3|323.7|324.5|323.9|324.2|323.6|62
1587033300000|2020-04-16 10:35:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|247
1587033600000|2020-04-16 10:40:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|71
1587033900000|2020-04-16 10:45:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|139
1587034200000|2020-04-16 10:50:00|325.2|324.6|325.7|325.1|325.7|325.1|325.1|324.5|321
1587034500000|2020-04-16 10:55:00|325.6|325|325.3|324.7|325.7|325.1|325.3|324.7|65
1587034800000|2020-04-16 11:00:00|325.6|325|325.1|324.5|325.7|325.1|325.1|324.5|139
1587035100000|2020-04-16 11:05:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|1
1587035400000|2020-04-16 11:10:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|6
1587035700000|2020-04-16 11:15:00|325|324.4|324.8|324.2|325|324.4|324.7|324.1|19
1587036000000|2020-04-16 11:20:00|324.9|324.3|324.9|324.3|325.1|324.5|324.9|324.3|30
1587036300000|2020-04-16 11:25:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|14
1587036600000|2020-04-16 11:30:00|324.9|324.3|324.8|324.2|324.9|324.3|324.6|324|22
1587036900000|2020-04-16 11:35:00|324.9|324.3|324.8|324.2|325.1|324.5|324.7|324.1|14
1587037200000|2020-04-16 11:40:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|10
1587037500000|2020-04-16 11:45:00|324.6|324|324.6|324|324.6|324|324.6|324|220
1587037800000|2020-04-16 11:50:00|324.5|323.9|324.3|323.7|324.5|323.9|324.3|323.7|80
1587038100000|2020-04-16 11:55:00|324.6|324|324.6|324|324.6|324|324.4|323.8|66
1587038400000|2020-04-16 12:00:00|324.8|324.2|324.6|324|324.8|324.2|324.5|323.9|39
1587038700000|2020-04-16 12:05:00|324.8|324.2|324.9|324.3|324.9|324.3|324.7|324.1|32
1587039000000|2020-04-16 12:10:00|324.8|324.2|325.4|324.8|325.4|324.8|324.8|324.2|114
1587039300000|2020-04-16 12:15:00|325.3|324.7|325.2|324.6|325.3|324.7|325.1|324.5|37
1587039600000|2020-04-16 12:20:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|18
1587039900000|2020-04-16 12:25:00|325.3|324.7|325.1|324.5|325.3|324.7|325.1|324.5|52
1587040200000|2020-04-16 12:30:00|325|324.4|324.5|323.9|325.2|324.6|324.5|323.9|288
1587040500000|2020-04-16 12:35:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|68
1587040800000|2020-04-16 12:40:00|324.5|323.9|323.5|322.9|324.5|323.9|323.5|322.9|794
1587043800000|2020-04-16 13:30:00|323.6|323|325.2|324.6|325.8|325.2|323.1|322.5|4605
1587044100000|2020-04-16 13:35:00|325.3|324.7|323.7|323.1|325.3|324.7|323.7|323.1|1840
1587044400000|2020-04-16 13:40:00|323.6|323|324.2|323.6|324.3|323.7|323.6|323|897
1587044700000|2020-04-16 13:45:00|324.3|323.7|324.3|323.7|324.6|324|324.2|323.6|1165
1587045000000|2020-04-16 13:50:00|324.2|323.6|322.5|321.9|324.2|323.6|322.5|321.9|2816
1587045300000|2020-04-16 13:55:00|322.6|322|322.5|321.9|323.1|322.5|322.5|321.9|1614
1587045600000|2020-04-16 14:00:00|322.2|321.6|322.7|322.1|322.9|322.3|322.2|321.6|1107
1587045900000|2020-04-16 14:05:00|322.8|322.2|322.7|322.1|323|322.4|322.7|322.1|603
1587046200000|2020-04-16 14:10:00|322.6|322|323.2|322.6|323.2|322.6|322.4|321.8|2903
1587046500000|2020-04-16 14:15:00|323.1|322.5|323|322.4|323.3|322.7|322.9|322.3|699
1587046800000|2020-04-16 14:20:00|323.1|322.5|323|322.4|323.1|322.5|322.7|322.1|1259
1587047100000|2020-04-16 14:25:00|322.9|322.3|322.9|322.3|323.4|322.8|322.8|322.2|2181
1587047400000|2020-04-16 14:30:00|323.1|322.5|323.2|322.6|323.3|322.7|323|322.4|488
1587047700000|2020-04-16 14:35:00|323.5|322.9|324.1|323.5|324.5|323.9|323.5|322.9|812
1587048000000|2020-04-16 14:40:00|323.8|323.2|324.2|323.6|324.5|323.9|323.6|323|1083
1587048300000|2020-04-16 14:45:00|324.1|323.5|323.8|323.2|324.2|323.6|323.7|323.1|451
1587048600000|2020-04-16 14:50:00|323.7|323.1|323.8|323.2|324.1|323.5|323.7|323.1|544
1587048900000|2020-04-16 14:55:00|323.9|323.3|324.6|324|324.6|324|323.7|323.1|854
1587049200000|2020-04-16 15:00:00|324.7|324.1|325.1|324.5|325.1|324.5|324.3|323.7|867
1587049500000|2020-04-16 15:05:00|325|324.4|325.6|325|325.6|325|324.8|324.2|530
1587049800000|2020-04-16 15:10:00|325.5|324.9|325.5|324.9|325.6|325|325.3|324.7|1780
1587050100000|2020-04-16 15:15:00|325.6|325|325.5|324.9|325.8|325.2|325.2|324.6|930
1587050400000|2020-04-16 15:20:00|325.6|325|326.7|326.1|326.7|326.1|325.6|325|1995
1587050700000|2020-04-16 15:25:00|326.5|325.9|326.2|325.6|327|326.4|326.2|325.6|3479
1587051000000|2020-04-16 15:30:00|326.1|325.5|325.7|325.1|326.2|325.6|325.7|325.1|758
1587051300000|2020-04-16 15:35:00|325.8|325.2|325.1|324.5|325.8|325.2|324.8|324.2|1913
1587051600000|2020-04-16 15:40:00|325.2|324.6|325.5|324.9|325.5|324.9|325|324.4|687
1587051900000|2020-04-16 15:45:00|325.6|325|325.7|325.1|326.3|325.7|325.5|324.9|1087
1587052200000|2020-04-16 15:50:00|325.6|325|325.8|325.2|325.8|325.2|325.3|324.7|1325
1587052500000|2020-04-16 15:55:00|325.7|325.1|325.6|325|325.8|325.2|325.5|324.9|664
1587052800000|2020-04-16 16:00:00|325.7|325.1|325.6|325|325.8|325.2|325.6|325|617
1587053100000|2020-04-16 16:05:00|325.7|325.1|325.3|324.7|325.8|325.2|325.1|324.5|769
1587053400000|2020-04-16 16:10:00|325.5|324.9|325.1|324.5|325.5|324.9|324.8|324.2|821
1587053700000|2020-04-16 16:15:00|325|324.4|324.7|324.1|325|324.4|324.7|324.1|2035
1587054000000|2020-04-16 16:20:00|324.8|324.2|325.6|325|325.6|325|324.8|324.2|677
1587054300000|2020-04-16 16:25:00|325.7|325.1|325.6|325|325.7|325.1|325.3|324.7|547
1587054600000|2020-04-16 16:30:00|325.8|325.2|325.6|325|325.8|325.2|325.3|324.7|515
1587054900000|2020-04-16 16:35:00|325.7|325.1|325|324.4|325.7|325.1|325|324.4|510
1587055200000|2020-04-16 16:40:00|325.1|324.5|324.6|324|325.2|324.6|324.6|324|490
1587055500000|2020-04-16 16:45:00|324.7|324.1|324.3|323.7|324.7|324.1|324.1|323.5|955
1587055800000|2020-04-16 16:50:00|324.4|323.8|324.5|323.9|324.7|324.1|324.3|323.7|666
1587056100000|2020-04-16 16:55:00|324.6|324|324.6|324|324.7|324.1|324.5|323.9|459
1587056400000|2020-04-16 17:00:00|324.7|324.1|324.5|323.9|325|324.4|324.5|323.9|1266
1587056700000|2020-04-16 17:05:00|324.3|323.7|324.5|323.9|324.6|324|324.3|323.7|511
1587057000000|2020-04-16 17:10:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|189
1587057300000|2020-04-16 17:15:00|324.4|323.8|324.5|323.9|324.5|323.9|324.3|323.7|166
1587057600000|2020-04-16 17:20:00|324.4|323.8|324.5|323.9|324.6|324|324.2|323.6|910
1587057900000|2020-04-16 17:25:00|324.6|324|324.6|324|324.8|324.2|324.5|323.9|589
1587058200000|2020-04-16 17:30:00|324.7|324.1|324.6|324|325|324.4|324.5|323.9|546
1587058500000|2020-04-16 17:35:00|324.5|323.9|324.9|324.3|325|324.4|324.5|323.9|575
1587058800000|2020-04-16 17:40:00|324.8|324.2|324.6|324|324.8|324.2|324.6|324|229
1587059100000|2020-04-16 17:45:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|187
1587059400000|2020-04-16 17:50:00|324.7|324.1|324.6|324|324.7|324.1|324.5|323.9|384
1587059700000|2020-04-16 17:55:00|324.5|323.9|324.6|324|324.7|324.1|324.5|323.9|397
1587060000000|2020-04-16 18:00:00|324.5|323.9|324.5|323.9|324.7|324.1|324.5|323.9|422
1587060300000|2020-04-16 18:05:00|324.4|323.8|324.3|323.7|324.6|324|324.3|323.7|269
1587060600000|2020-04-16 18:10:00|324.2|323.6|323.6|323|324.5|323.9|323.6|323|2514
1587060900000|2020-04-16 18:15:00|323.5|322.9|323.2|322.6|323.6|323|323.2|322.6|1530
1587081600000|2020-04-17 00:00:00|323.9|323.3|325.1|324.5|325.2|324.6|323.9|323.3|1043
1587081900000|2020-04-17 00:05:00|325.4|324.8|325.6|325|325.9|325.3|325.2|324.6|390
1587082200000|2020-04-17 00:10:00|325.7|325.1|326.1|325.5|326.1|325.5|325.6|325|113
1587082500000|2020-04-17 00:15:00|326|325.4|326.2|325.6|326.5|325.9|325.9|325.3|345
1587082800000|2020-04-17 00:20:00|326.3|325.7|325.9|325.3|326.3|325.7|325.9|325.3|96
1587083100000|2020-04-17 00:25:00|325.7|325.1|325.4|324.8|325.8|325.2|325|324.4|158
1587083400000|2020-04-17 00:30:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|176
1587083700000|2020-04-17 00:35:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|6
1587084000000|2020-04-17 00:40:00|325.8|325.2|325.9|325.3|325.9|325.3|325.6|325|36
1587084300000|2020-04-17 00:45:00|325.8|325.2|325.8|325.2|325.9|325.3|325.6|325|27
1587084600000|2020-04-17 00:50:00|325.7|325.1|325.6|325|325.8|325.2|325.6|325|31
1587084900000|2020-04-17 00:55:00|325.7|325.1|325.5|324.9|325.7|325.1|325.5|324.9|11
1587085200000|2020-04-17 01:00:00|325.6|325|325.5|324.9|325.6|325|325.5|324.9|2
1587085500000|2020-04-17 01:05:00|325.8|325.2|325.6|325|325.8|325.2|325.6|325|68
1587085800000|2020-04-17 01:10:00|325.8|325.2|325.6|325|325.8|325.2|325.6|325|39
1587086100000|2020-04-17 01:15:00|325.5|324.9|325.1|324.5|325.5|324.9|325.1|324.5|50
1587086400000|2020-04-17 01:20:00|324.9|324.3|324.7|324.1|325.1|324.5|324.6|324|98
1587086700000|2020-04-17 01:25:00|324.8|324.2|324.9|324.3|324.9|324.3|324.6|324|7
1587087000000|2020-04-17 01:30:00|||||||||3
1587087300000|2020-04-17 01:35:00|||||||||2
1587087600000|2020-04-17 01:40:00|||||||||20
1587087900000|2020-04-17 01:45:00|325.1|324.5|325.3|324.7|325.4|324.8|325|324.4|14
1587088200000|2020-04-17 01:50:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|13
1587088500000|2020-04-17 01:55:00|||||||||16
1587088800000|2020-04-17 02:00:00|325.3|324.7|325.5|324.9|325.6|325|325.1|324.5|29
1587089100000|2020-04-17 02:05:00|325.6|325|325.6|325|326.1|325.5|325.4|324.8|258
1587089400000|2020-04-17 02:10:00|||||||||4
1587089700000|2020-04-17 02:15:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|21
1587090000000|2020-04-17 02:20:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|7
1587090300000|2020-04-17 02:25:00|325.9|325.3|325.9|325.3|325.9|325.3|325.8|325.2|8
1587090600000|2020-04-17 02:30:00|325.8|325.2|325.4|324.8|325.8|325.2|325.4|324.8|54
1587090900000|2020-04-17 02:35:00|||||||||13
1587091200000|2020-04-17 02:40:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|10
1587091500000|2020-04-17 02:45:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|8
1587092100000|2020-04-17 02:55:00|325.1|324.5|325.3|324.7|325.3|324.7|325.1|324.5|8
1587092400000|2020-04-17 03:00:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|8
1587092700000|2020-04-17 03:05:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|1
1587093000000|2020-04-17 03:10:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|11
1587093300000|2020-04-17 03:15:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1587093600000|2020-04-17 03:20:00|325.4|324.8|325.6|325|325.7|325.1|325.3|324.7|18
1587093900000|2020-04-17 03:25:00|325.4|324.8|325.4|324.8|325.4|324.8|325.3|324.7|23
1587094200000|2020-04-17 03:30:00|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|44
1587094500000|2020-04-17 03:35:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|45
1587094800000|2020-04-17 03:40:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|9
1587095100000|2020-04-17 03:45:00|||||||||1
1587095400000|2020-04-17 03:50:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|4
1587095700000|2020-04-17 03:55:00|||||||||2
1587096000000|2020-04-17 04:00:00|326|325.4|326.5|325.9|326.5|325.9|326|325.4|319
1587096300000|2020-04-17 04:05:00|326.4|325.8|326.3|325.7|326.5|325.9|326.3|325.7|80
1587096600000|2020-04-17 04:10:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|12
1587096900000|2020-04-17 04:15:00|326.4|325.8|326.9|326.3|327|326.4|326.3|325.7|226
1587097200000|2020-04-17 04:20:00|327|326.4|326.9|326.3|327|326.4|326.9|326.3|10
1587097500000|2020-04-17 04:25:00|327|326.4|326.9|326.3|327.1|326.5|326.9|326.3|23
1587097800000|2020-04-17 04:30:00|326.8|326.2|326.5|325.9|326.8|326.2|326.5|325.9|6
1587098100000|2020-04-17 04:35:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|3
1587098400000|2020-04-17 04:40:00|326.5|325.9|326.5|325.9|326.7|326.1|326.5|325.9|0
1587098700000|2020-04-17 04:45:00|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|5
1587099000000|2020-04-17 04:50:00|||||||||8
1587099300000|2020-04-17 04:55:00|||||||||3
1587099600000|2020-04-17 05:00:00|326.3|325.7|326.3|325.7|326.4|325.8|326.3|325.7|6
1587099900000|2020-04-17 05:05:00|||||||||27
1587100200000|2020-04-17 05:10:00|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|4
1587100500000|2020-04-17 05:15:00|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|2
1587100800000|2020-04-17 05:20:00|326.4|325.8|326.5|325.9|326.5|325.9|326.3|325.7|14
1587101100000|2020-04-17 05:25:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|11
1587101400000|2020-04-17 05:30:00|326.7|326.1|326.5|325.9|326.7|326.1|326.5|325.9|2
1587101700000|2020-04-17 05:35:00|||||||||7
1587102000000|2020-04-17 05:40:00|326.6|326|326.6|326|326.6|326|326.6|326|13
1587102300000|2020-04-17 05:45:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|3
1587102600000|2020-04-17 05:50:00|326.7|326.1|326.6|326|326.8|326.2|326.6|326|16
1587102900000|2020-04-17 05:55:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|3
1587103200000|2020-04-17 06:00:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|8
1587103500000|2020-04-17 06:05:00|326.7|326.1|326.5|325.9|326.8|326.2|326.5|325.9|25
1587103800000|2020-04-17 06:10:00|326.6|326|326.6|326|326.8|326.2|326.6|326|18
1587104100000|2020-04-17 06:15:00|||||||||1
1587104400000|2020-04-17 06:20:00|326.5|325.9|326.5|325.9|326.6|326|326.5|325.9|0
1587104700000|2020-04-17 06:25:00|326.6|326|326.4|325.8|326.6|326|326.4|325.8|36
1587105000000|2020-04-17 06:30:00|326.6|326|326.5|325.9|326.7|326.1|326.5|325.9|35
1587105300000|2020-04-17 06:35:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|13
1587105600000|2020-04-17 06:40:00|326.4|325.8|326.6|326|326.6|326|326.4|325.8|21
1587105900000|2020-04-17 06:45:00|326.5|325.9|326.5|325.9|326.5|325.9|326.4|325.8|16
1587106200000|2020-04-17 06:50:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|0
1587106500000|2020-04-17 06:55:00|326.7|326.1|326.6|326|326.7|326.1|326.5|325.9|1
1587106800000|2020-04-17 07:00:00|326.5|325.9|326.6|326|326.6|326|326.4|325.8|33
1587107100000|2020-04-17 07:05:00|326.4|325.8|326.4|325.8|326.7|326.1|326.4|325.8|37
1587107400000|2020-04-17 07:10:00|326.3|325.7|326.5|325.9|326.5|325.9|326.2|325.6|61
1587107700000|2020-04-17 07:15:00|326.4|325.8|326.4|325.8|326.7|326.1|326.4|325.8|21
1587108000000|2020-04-17 07:20:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|8
1587108300000|2020-04-17 07:25:00|326.6|326|326.5|325.9|326.6|326|326.4|325.8|9
1587108600000|2020-04-17 07:30:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|25
1587108900000|2020-04-17 07:35:00|326.2|325.6|326.4|325.8|326.6|326|325.9|325.3|129
1587109200000|2020-04-17 07:40:00|326.3|325.7|326.1|325.5|326.4|325.8|326.1|325.5|35
1587109500000|2020-04-17 07:45:00|326|325.4|325.9|325.3|326|325.4|325.8|325.2|42
1587109800000|2020-04-17 07:50:00|326|325.4|326|325.4|326|325.4|325.9|325.3|30
1587110100000|2020-04-17 07:55:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|4
1587110400000|2020-04-17 08:00:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|1035
1587110700000|2020-04-17 08:05:00|326|325.4|325.9|325.3|326|325.4|325.9|325.3|44
1587111000000|2020-04-17 08:10:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|11
1587111300000|2020-04-17 08:15:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|58
1587111600000|2020-04-17 08:20:00|326.2|325.6|326|325.4|326.2|325.6|326|325.4|33
1587111900000|2020-04-17 08:25:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|27
1587112200000|2020-04-17 08:30:00|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|19
1587112500000|2020-04-17 08:35:00|326|325.4|325.9|325.3|326|325.4|325.9|325.3|28
1587112800000|2020-04-17 08:40:00|326|325.4|326|325.4|326|325.4|325.9|325.3|37
1587113100000|2020-04-17 08:45:00|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|19
1587113400000|2020-04-17 08:50:00|326|325.4|326|325.4|326|325.4|326|325.4|18
1587113700000|2020-04-17 08:55:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|12
1587114000000|2020-04-17 09:00:00|326|325.4|326.2|325.6|326.2|325.6|326|325.4|64
1587114300000|2020-04-17 09:05:00|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|15
1587114600000|2020-04-17 09:10:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|34
1587114900000|2020-04-17 09:15:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|75
1587115200000|2020-04-17 09:20:00|326.8|326.2|326.6|326|326.8|326.2|326.5|325.9|128
1587115500000|2020-04-17 09:25:00|326.7|326.1|326.5|325.9|326.7|326.1|326.5|325.9|3
1587115800000|2020-04-17 09:30:00|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|40
1587116100000|2020-04-17 09:35:00|326.3|325.7|326.5|325.9|326.5|325.9|326.3|325.7|2
1587116400000|2020-04-17 09:40:00|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|2
1587116700000|2020-04-17 09:45:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|12
1587117000000|2020-04-17 09:50:00|||||||||11
1587117300000|2020-04-17 09:55:00|||||||||29
1587117600000|2020-04-17 10:00:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|28
1587117900000|2020-04-17 10:05:00|326.2|325.6|326.4|325.8|326.4|325.8|326.2|325.6|18
1587118200000|2020-04-17 10:10:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|33
1587118500000|2020-04-17 10:15:00|326.8|326.2|326.8|326.2|326.8|326.2|326.6|326|17
1587118800000|2020-04-17 10:20:00|326.7|326.1|326.7|326.1|326.8|326.2|326.7|326.1|4
1587119100000|2020-04-17 10:25:00|||||||||1
1587119400000|2020-04-17 10:30:00|326.8|326.2|327|326.4|327.2|326.6|326.8|326.2|58
1587119700000|2020-04-17 10:35:00|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|13
1587120000000|2020-04-17 10:40:00|326.8|326.2|326.6|326|326.8|326.2|326.5|325.9|77
1587120300000|2020-04-17 10:45:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|3
1587120600000|2020-04-17 10:50:00|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|20
1587120900000|2020-04-17 10:55:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|62
1587121200000|2020-04-17 11:00:00|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|20
1587121500000|2020-04-17 11:05:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|5
1587121800000|2020-04-17 11:10:00|||||||||1
1587122100000|2020-04-17 11:15:00|||||||||42
1587122400000|2020-04-17 11:20:00|326.4|325.8|326.8|326.2|326.8|326.2|326.4|325.8|95
1587122700000|2020-04-17 11:25:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|33
1587123000000|2020-04-17 11:30:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|36
1587123300000|2020-04-17 11:35:00|327.2|326.6|327.2|326.6|327.2|326.6|327.2|326.6|22
1587123600000|2020-04-17 11:40:00|326.9|326.3|326.7|326.1|326.9|326.3|326.4|325.8|90
1587123900000|2020-04-17 11:45:00|326.6|326|326.4|325.8|326.6|326|326.4|325.8|18
1587124200000|2020-04-17 11:50:00|326.3|325.7|326.3|325.7|326.4|325.8|326.3|325.7|246
1587124500000|2020-04-17 11:55:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|54
1587124800000|2020-04-17 12:00:00|326.4|325.8|326.5|325.9|326.7|326.1|326.3|325.7|930
1587125100000|2020-04-17 12:05:00|326.8|326.2|327|326.4|327|326.4|326.8|326.2|85
1587125400000|2020-04-17 12:10:00|326.8|326.2|326.5|325.9|326.8|326.2|326.4|325.8|101
1587125700000|2020-04-17 12:15:00|326.7|326.1|326.7|326.1|326.8|326.2|326.7|326.1|52
1587126000000|2020-04-17 12:20:00|326.8|326.2|326.5|325.9|326.8|326.2|326.5|325.9|53
1587126300000|2020-04-17 12:25:00|326.6|326|326.5|325.9|326.7|326.1|326.5|325.9|14
1587126600000|2020-04-17 12:30:00|326.6|326|326.4|325.8|326.6|326|326.3|325.7|87
1587126900000|2020-04-17 12:35:00|326.2|325.6|325.8|325.2|326.2|325.6|325.8|325.2|1009
1587127200000|2020-04-17 12:40:00|325.7|325.1|325.7|325.1|325.9|325.3|325.7|325.1|289
1587130200000|2020-04-17 13:30:00|325.5|324.9|326.9|326.3|327.1|326.5|325.3|324.7|2853
1587130500000|2020-04-17 13:35:00|326.8|326.2|326.7|326.1|326.9|326.3|326.2|325.6|899
1587130800000|2020-04-17 13:40:00|326.6|326|326.4|325.8|326.7|326.1|326.1|325.5|730
1587131100000|2020-04-17 13:45:00|326.3|325.7|326.7|326.1|326.8|326.2|326.3|325.7|522
1587131400000|2020-04-17 13:50:00|326.8|326.2|326.8|326.2|327.1|326.5|326.7|326.1|1924
1587131700000|2020-04-17 13:55:00|326.9|326.3|326.7|326.1|327.3|326.7|326.7|326.1|473
1587132000000|2020-04-17 14:00:00|326.8|326.2|327.2|326.6|327.4|326.8|326.7|326.1|824
1587132300000|2020-04-17 14:05:00|327.3|326.7|328.2|327.6|328.3|327.7|327.2|326.6|1041
1587132600000|2020-04-17 14:10:00|328.3|327.7|328.9|328.3|329.4|328.8|328.3|327.7|1345
1587132900000|2020-04-17 14:15:00|329.1|328.5|328.7|328.1|329.2|328.6|328.6|328|823
1587133200000|2020-04-17 14:20:00|328.6|328|328.4|327.8|328.7|328.1|327.9|327.3|668
1587133500000|2020-04-17 14:25:00|328.7|328.1|328.8|328.2|328.9|328.3|328.6|328|1671
1587133800000|2020-04-17 14:30:00|328.9|328.3|328.8|328.2|328.9|328.3|328.3|327.7|745
1587134100000|2020-04-17 14:35:00|328.9|328.3|328.8|328.2|329.1|328.5|328.7|328.1|629
1587134400000|2020-04-17 14:40:00|328.7|328.1|327.7|327.1|328.7|328.1|327.6|327|1235
1587134700000|2020-04-17 14:45:00|327.8|327.2|327.9|327.3|327.9|327.3|327.6|327|315
1587135000000|2020-04-17 14:50:00|328.2|327.6|328.2|327.6|328.4|327.8|328.1|327.5|1046
1587135300000|2020-04-17 14:55:00|327.9|327.3|327.4|326.8|328.2|327.6|327.4|326.8|522
1587135600000|2020-04-17 15:00:00|327.6|327|327.9|327.3|328.1|327.5|327.6|327|449
1587135900000|2020-04-17 15:05:00|328.1|327.5|328.4|327.8|328.4|327.8|327.9|327.3|613
1587136200000|2020-04-17 15:10:00|328.6|328|327.9|327.3|328.7|328.1|327.9|327.3|774
1587136500000|2020-04-17 15:15:00|328.1|327.5|327.9|327.3|328.1|327.5|327.8|327.2|330
1587136800000|2020-04-17 15:20:00|328|327.4|327.9|327.3|328.2|327.6|327.9|327.3|398
1587137100000|2020-04-17 15:25:00|328.1|327.5|328.3|327.7|328.4|327.8|328|327.4|623
1587137400000|2020-04-17 15:30:00|328.4|327.8|327.9|327.3|328.4|327.8|327.9|327.3|344
1587137700000|2020-04-17 15:35:00|328|327.4|327.7|327.1|328.2|327.6|327.6|327|762
1587138000000|2020-04-17 15:40:00|327.8|327.2|327.4|326.8|327.9|327.3|327.3|326.7|637
1587138300000|2020-04-17 15:45:00|327.3|326.7|327.4|326.8|327.4|326.8|327.1|326.5|433
1587138600000|2020-04-17 15:50:00|327.6|327|327.4|326.8|327.7|327.1|327.4|326.8|487
1587138900000|2020-04-17 15:55:00|327.3|326.7|327.2|326.6|327.4|326.8|327.1|326.5|723
1587139200000|2020-04-17 16:00:00|327.1|326.5|327.2|326.6|327.3|326.7|327.1|326.5|234
1587139500000|2020-04-17 16:05:00|327.1|326.5|327.1|326.5|327.2|326.6|326.9|326.3|626
1587139800000|2020-04-17 16:10:00|327.2|326.6|326.8|326.2|327.2|326.6|326.8|326.2|636
1587140100000|2020-04-17 16:15:00|326.9|326.3|326.7|326.1|327.1|326.5|326.7|326.1|239
1587140400000|2020-04-17 16:20:00|326.8|326.2|326.4|325.8|326.8|326.2|326.4|325.8|550
1587140700000|2020-04-17 16:25:00|326.3|325.7|326.3|325.7|326.4|325.8|326.2|325.6|318
1587141000000|2020-04-17 16:30:00|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|669
1587141300000|2020-04-17 16:35:00|326.6|326|326.7|326.1|326.7|326.1|326.4|325.8|385
1587141600000|2020-04-17 16:40:00|326.6|326|326.7|326.1|326.8|326.2|326.6|326|411
1587141900000|2020-04-17 16:45:00|||||||||218
1587142200000|2020-04-17 16:50:00|326.8|326.2|326.7|326.1|326.8|326.2|326.7|326.1|177
1587142500000|2020-04-17 16:55:00|326.8|326.2|326.8|326.2|326.8|326.2|326.6|326|692
1587142800000|2020-04-17 17:00:00|327|326.4|326.7|326.1|327|326.4|326.7|326.1|983
1587143100000|2020-04-17 17:05:00|326.6|326|326.6|326|326.7|326.1|326.6|326|178
1587143400000|2020-04-17 17:10:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|236
1587143700000|2020-04-17 17:15:00|326.7|326.1|326.8|326.2|327|326.4|326.6|326|339
1587144000000|2020-04-17 17:20:00|327.1|326.5|326.9|326.3|327.1|326.5|326.8|326.2|2627
1587144300000|2020-04-17 17:25:00|327.1|326.5|326.7|326.1|327.1|326.5|326.6|326|367
1587144600000|2020-04-17 17:30:00|326.8|326.2|326.8|326.2|326.9|326.3|326.7|326.1|206
1587144900000|2020-04-17 17:35:00|326.9|326.3|326.9|326.3|327.1|326.5|326.8|326.2|139
1587145200000|2020-04-17 17:40:00|327|326.4|327.1|326.5|327.1|326.5|326.8|326.2|302
1587145500000|2020-04-17 17:45:00|326.9|326.3|326.8|326.2|327.1|326.5|326.8|326.2|1625
1587145800000|2020-04-17 17:50:00|326.9|326.3|327.3|326.7|327.3|326.7|326.9|326.3|792
1587146100000|2020-04-17 17:55:00|327.2|326.6|326.8|326.2|327.2|326.6|326.7|326.1|1296
1587146400000|2020-04-17 18:00:00|326.7|326.1|326.3|325.7|326.8|326.2|326.3|325.7|886
1587146700000|2020-04-17 18:05:00|326.2|325.6|326.1|325.5|326.4|325.8|326.1|325.5|518
1587147000000|2020-04-17 18:10:00|326.2|325.6|327|326.4|327|326.4|326.1|325.5|2079
1587147300000|2020-04-17 18:15:00|327.1|326.5|327.1|326.5|327.3|326.7|327.1|326.5|1401
1587340800000|2020-04-20 00:00:00|326.8|326.2|326.6|326|327.6|327|326.3|325.7|985
1587341100000|2020-04-20 00:05:00|326.5|325.9|326.4|325.8|326.6|326|326|325.4|120
1587341400000|2020-04-20 00:10:00|326.5|325.9|326.7|326.1|326.7|326.1|326.3|325.7|28
1587341700000|2020-04-20 00:15:00|326.6|326|326.2|325.6|326.6|326|326.1|325.5|43
1587342000000|2020-04-20 00:20:00|326|325.4|326|325.4|326|325.4|325.8|325.2|43
1587342300000|2020-04-20 00:25:00|326.1|325.5|326.1|325.5|326.2|325.6|326.1|325.5|20
1587342600000|2020-04-20 00:30:00|326.2|325.6|326.6|326|326.6|326|326.1|325.5|53
1587342900000|2020-04-20 00:35:00|326.5|325.9|326.7|326.1|326.7|326.1|326.3|325.7|109
1587343200000|2020-04-20 00:40:00|326.6|326|326.6|326|326.7|326.1|326.6|326|23
1587343500000|2020-04-20 00:45:00|326.7|326.1|326.6|326|326.7|326.1|326.5|325.9|13
1587343800000|2020-04-20 00:50:00|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|3
1587344100000|2020-04-20 00:55:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|164
1587344400000|2020-04-20 01:00:00|326.5|325.9|326.2|325.6|326.7|326.1|326.2|325.6|150
1587344700000|2020-04-20 01:05:00|326|325.4|326|325.4|326|325.4|326|325.4|42
1587345000000|2020-04-20 01:10:00|326.2|325.6|326.2|325.6|326.2|325.6|326.1|325.5|30
1587345300000|2020-04-20 01:15:00|325.7|325.1|325.7|325.1|325.8|325.2|325.7|325.1|93
1587345600000|2020-04-20 01:20:00|325.8|325.2|325.8|325.2|326|325.4|325.8|325.2|1
1587345900000|2020-04-20 01:25:00|326|325.4|326|325.4|326|325.4|325.8|325.2|1
1587346200000|2020-04-20 01:30:00|325.9|325.3|326|325.4|326|325.4|325.8|325.2|4
1587346500000|2020-04-20 01:35:00|325.9|325.3|325.7|325.1|325.9|325.3|325.7|325.1|3
1587346800000|2020-04-20 01:40:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|8
1587347100000|2020-04-20 01:45:00|||||||||11
1587347400000|2020-04-20 01:50:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|7
1587347700000|2020-04-20 01:55:00|||||||||1
1587348000000|2020-04-20 02:00:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|17
1587348300000|2020-04-20 02:05:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|5
1587348600000|2020-04-20 02:10:00|||||||||2
1587348900000|2020-04-20 02:15:00|325.6|325|325.8|325.2|325.8|325.2|325.6|325|63
1587349200000|2020-04-20 02:20:00|||||||||101
1587349500000|2020-04-20 02:25:00|||||||||9
1587349800000|2020-04-20 02:30:00|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|7
1587350100000|2020-04-20 02:35:00|325.8|325.2|325.8|325.2|325.8|325.2|325.7|325.1|1
1587350400000|2020-04-20 02:40:00|325.7|325.1|325.7|325.1|325.8|325.2|325.7|325.1|47
1587350700000|2020-04-20 02:45:00|325.6|325|325.3|324.7|325.7|325.1|325.3|324.7|51
1587351000000|2020-04-20 02:50:00|325.5|324.9|325.6|325|325.6|325|325.5|324.9|8
1587351300000|2020-04-20 02:55:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|8
1587351600000|2020-04-20 03:00:00|||||||||7
1587351900000|2020-04-20 03:05:00|||||||||4
1587352200000|2020-04-20 03:10:00|||||||||6
1587352500000|2020-04-20 03:15:00|325.6|325|325.6|325|325.6|325|325.6|325|11
1587352800000|2020-04-20 03:20:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|15
1587353100000|2020-04-20 03:25:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|3
1587353400000|2020-04-20 03:30:00|325.5|324.9|325.5|324.9|325.5|324.9|325.4|324.8|24
1587353700000|2020-04-20 03:35:00|||||||||2
1587354000000|2020-04-20 03:40:00|||||||||2
1587354300000|2020-04-20 03:45:00|||||||||1
1587355200000|2020-04-20 04:00:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|19
1587355500000|2020-04-20 04:05:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|7
1587355800000|2020-04-20 04:10:00|||||||||2
1587356400000|2020-04-20 04:20:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|24
1587357600000|2020-04-20 04:40:00|||||||||2
1587357900000|2020-04-20 04:45:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|6
1587358200000|2020-04-20 04:50:00|||||||||7
1587358500000|2020-04-20 04:55:00|||||||||6
1587359100000|2020-04-20 05:05:00|||||||||14
1587359400000|2020-04-20 05:10:00|325.6|325|325.5|324.9|325.6|325|325.5|324.9|12
1587359700000|2020-04-20 05:15:00|||||||||5
1587360000000|2020-04-20 05:20:00|325.6|325|325.5|324.9|325.6|325|325.5|324.9|5
1587360300000|2020-04-20 05:25:00|325.6|325|325.6|325|325.6|325|325.6|325|6
1587360600000|2020-04-20 05:30:00|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1587360900000|2020-04-20 05:35:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|2
1587361200000|2020-04-20 05:40:00|325.6|325|325.6|325|325.8|325.2|325.6|325|3
1587361800000|2020-04-20 05:50:00|325.5|324.9|325.4|324.8|325.5|324.9|325.3|324.7|13
1587362100000|2020-04-20 05:55:00|325.3|324.7|325.4|324.8|325.5|324.9|325.3|324.7|2
1587362400000|2020-04-20 06:00:00|325.3|324.7|325.4|324.8|325.4|324.8|325.3|324.7|20
1587362700000|2020-04-20 06:05:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|1
1587363000000|2020-04-20 06:10:00|325.6|325|325.5|324.9|325.6|325|325.5|324.9|2
1587363300000|2020-04-20 06:15:00|||||||||6
1587363600000|2020-04-20 06:20:00|||||||||3
1587363900000|2020-04-20 06:25:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|12
1587364200000|2020-04-20 06:30:00|325.6|325|325.5|324.9|325.7|325.1|325.5|324.9|6
1587364500000|2020-04-20 06:35:00|325.7|325.1|325.5|324.9|325.7|325.1|325.5|324.9|24
1587364800000|2020-04-20 06:40:00|325.6|325|325.8|325.2|325.8|325.2|325.5|324.9|6
1587365100000|2020-04-20 06:45:00|325.6|325|325.8|325.2|325.8|325.2|325.5|324.9|13
1587365700000|2020-04-20 06:55:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|38
1587366000000|2020-04-20 07:00:00|325.9|325.3|325.8|325.2|326|325.4|325.5|324.9|21
1587366300000|2020-04-20 07:05:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|7
1587366600000|2020-04-20 07:10:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|19
1587366900000|2020-04-20 07:15:00|||||||||13
1587367200000|2020-04-20 07:20:00|||||||||7
1587367500000|2020-04-20 07:25:00|||||||||20
1587367800000|2020-04-20 07:30:00|325.4|324.8|325.4|324.8|325.4|324.8|325.3|324.7|43
1587368100000|2020-04-20 07:35:00|325.3|324.7|325.3|324.7|325.4|324.8|325.3|324.7|33
1587368400000|2020-04-20 07:40:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|9
1587368700000|2020-04-20 07:45:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|10
1587369000000|2020-04-20 07:50:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|77
1587369300000|2020-04-20 07:55:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|4
1587369600000|2020-04-20 08:00:00|||||||||5
1587369900000|2020-04-20 08:05:00|||||||||6
1587370200000|2020-04-20 08:10:00|||||||||73
1587370500000|2020-04-20 08:15:00|||||||||14
1587370800000|2020-04-20 08:20:00|||||||||25
1587371100000|2020-04-20 08:25:00|||||||||9
1587371400000|2020-04-20 08:30:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|90
1587371700000|2020-04-20 08:35:00|||||||||27
1587372000000|2020-04-20 08:40:00|||||||||4
1587372300000|2020-04-20 08:45:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|42
1587372600000|2020-04-20 08:50:00|||||||||11
1587372900000|2020-04-20 08:55:00|||||||||7
1587373200000|2020-04-20 09:00:00|325.4|324.8|325.4|324.8|325.4|324.8|325.3|324.7|26
1587373500000|2020-04-20 09:05:00|||||||||4
1587373800000|2020-04-20 09:10:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|14
1587374100000|2020-04-20 09:15:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|43
1587374400000|2020-04-20 09:20:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|61
1587374700000|2020-04-20 09:25:00|||||||||52
1587375000000|2020-04-20 09:30:00|325.4|324.8|325.3|324.7|325.5|324.9|325|324.4|462
1587375300000|2020-04-20 09:35:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|15
1587375600000|2020-04-20 09:40:00|325.1|324.5|325.3|324.7|325.3|324.7|325.1|324.5|58
1587375900000|2020-04-20 09:45:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|12
1587376200000|2020-04-20 09:50:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|10
1587376500000|2020-04-20 09:55:00|325.5|324.9|325.4|324.8|325.5|324.9|325.3|324.7|59
1587376800000|2020-04-20 10:00:00|325.3|324.7|325.5|324.9|325.5|324.9|325.3|324.7|50
1587377100000|2020-04-20 10:05:00|||||||||12
1587377400000|2020-04-20 10:10:00|325.8|325.2|326|325.4|326|325.4|325.8|325.2|54
1587377700000|2020-04-20 10:15:00|||||||||9
1587378000000|2020-04-20 10:20:00|326.1|325.5|326|325.4|326.3|325.7|326|325.4|33
1587378300000|2020-04-20 10:25:00|326.1|325.5|326|325.4|326.1|325.5|325.9|325.3|44
1587378600000|2020-04-20 10:30:00|325.9|325.3|325.5|324.9|325.9|325.3|325.5|324.9|154
1587378900000|2020-04-20 10:35:00|325.4|324.8|325.3|324.7|325.4|324.8|325.3|324.7|6
1587379200000|2020-04-20 10:40:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|34
1587379500000|2020-04-20 10:45:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|19
1587379800000|2020-04-20 10:50:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|28
1587380100000|2020-04-20 10:55:00|||||||||12
1587380400000|2020-04-20 11:00:00|325.2|324.6|325.3|324.7|325.3|324.7|325|324.4|38
1587380700000|2020-04-20 11:05:00|||||||||11
1587381000000|2020-04-20 11:10:00|325.5|324.9|325.5|324.9|325.8|325.2|325.5|324.9|63
1587381300000|2020-04-20 11:15:00|||||||||7
1587381600000|2020-04-20 11:20:00|325.4|324.8|325.4|324.8|325.5|324.9|325.3|324.7|33
1587381900000|2020-04-20 11:25:00|325.3|324.7|325.1|324.5|325.3|324.7|325.1|324.5|55
1587382200000|2020-04-20 11:30:00|325|324.4|325|324.4|325.3|324.7|325|324.4|45
1587382500000|2020-04-20 11:35:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|23
1587382800000|2020-04-20 11:40:00|324.9|324.3|324.9|324.3|325|324.4|324.9|324.3|49
1587383100000|2020-04-20 11:45:00|324.8|324.2|324.8|324.2|325|324.4|324.8|324.2|116
1587383400000|2020-04-20 11:50:00|||||||||104
1587383700000|2020-04-20 11:55:00|324.9|324.3|324.5|323.9|325|324.4|324.5|323.9|73
1587384000000|2020-04-20 12:00:00|||||||||30
1587384300000|2020-04-20 12:05:00|324.7|324.1|324.5|323.9|324.8|324.2|324.5|323.9|147
1587384600000|2020-04-20 12:10:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|34
1587384900000|2020-04-20 12:15:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|74
1587385200000|2020-04-20 12:20:00|324.4|323.8|324.4|323.8|324.5|323.9|324.3|323.7|38
1587385500000|2020-04-20 12:25:00|324.5|323.9|324|323.4|324.5|323.9|324|323.4|162
1587385800000|2020-04-20 12:30:00|324.2|323.6|323|322.4|324.2|323.6|322.9|322.3|1218
1587386100000|2020-04-20 12:35:00|323.1|322.5|322.9|322.3|323.2|322.6|322.9|322.3|251
1587386400000|2020-04-20 12:40:00|323|322.4|323.3|322.7|323.3|322.7|322.9|322.3|168
1587389400000|2020-04-20 13:30:00|322.9|322.3|323.4|322.8|325|324.4|322.9|322.3|3279
1587389700000|2020-04-20 13:35:00|323.5|322.9|324.2|323.6|324.2|323.6|323.2|322.6|506
1587390000000|2020-04-20 13:40:00|324.3|323.7|325.2|324.6|325.3|324.7|324.2|323.6|1721
1587390300000|2020-04-20 13:45:00|325.3|324.7|325.8|325.2|326.5|325.9|325.2|324.6|1427
1587390600000|2020-04-20 13:50:00|325.9|325.3|325.6|325|326.7|326.1|325.1|324.5|1835
1587390900000|2020-04-20 13:55:00|325.4|324.8|325.3|324.7|325.6|325|325.1|324.5|2143
1587391200000|2020-04-20 14:00:00|325.4|324.8|324.4|323.8|325.6|325|324.4|323.8|3869
1587391500000|2020-04-20 14:05:00|324.3|323.7|324.6|324|324.9|324.3|324.3|323.7|412
1587391800000|2020-04-20 14:10:00|324.7|324.1|324.4|323.8|324.9|324.3|324.1|323.5|369
1587392100000|2020-04-20 14:15:00|324.2|323.6|324.1|323.5|324.4|323.8|323.9|323.3|1804
1587392400000|2020-04-20 14:20:00|323.9|323.3|323.6|323|324|323.4|323.6|323|457
1587392700000|2020-04-20 14:25:00|323.4|322.8|323.6|323|323.6|323|323.4|322.8|802
1587393000000|2020-04-20 14:30:00|323.4|322.8|322.9|322.3|323.4|322.8|322.9|322.3|948
1587393300000|2020-04-20 14:35:00|323.1|322.5|323.1|322.5|323.2|322.6|323.1|322.5|573
1587393600000|2020-04-20 14:40:00|322.9|322.3|322.6|322|323.1|322.5|322.6|322|1825
1587393900000|2020-04-20 14:45:00|322.7|322.1|322.7|322.1|323.1|322.5|322.6|322|901
1587394200000|2020-04-20 14:50:00|322.8|322.2|321.2|320.6|322.9|322.3|320.9|320.3|1529
1587394500000|2020-04-20 14:55:00|321.4|320.8|322.1|321.5|322.4|321.8|321.2|320.6|2443
1587394800000|2020-04-20 15:00:00|322|321.4|321.3|320.7|322|321.4|321.1|320.5|670
1587395100000|2020-04-20 15:05:00|321.1|320.5|321.5|320.9|321.5|320.9|321.1|320.5|644
1587395400000|2020-04-20 15:10:00|321.4|320.8|320.8|320.2|321.4|320.8|320.6|320|806
1587395700000|2020-04-20 15:15:00|320.9|320.3|321.3|320.7|321.3|320.7|320.8|320.2|871
1587396000000|2020-04-20 15:20:00|321.5|320.9|321|320.4|321.5|320.9|321|320.4|825
1587396300000|2020-04-20 15:25:00|321.1|320.5|321|320.4|321.4|320.8|321|320.4|521
1587396600000|2020-04-20 15:30:00|320.9|320.3|320.8|320.2|321|320.4|320.8|320.2|347
1587396900000|2020-04-20 15:35:00|320.9|320.3|320.1|319.5|321|320.4|320.1|319.5|812
1587397200000|2020-04-20 15:40:00|320.3|319.7|320.3|319.7|320.5|319.9|320.3|319.7|755
1587397500000|2020-04-20 15:45:00|320.1|319.5|320.5|319.9|320.5|319.9|319.8|319.2|1538
1587397800000|2020-04-20 15:50:00|320.6|320|320.3|319.7|320.6|320|320.1|319.5|615
1587398100000|2020-04-20 15:55:00|320.1|319.5|320.5|319.9|320.5|319.9|320|319.4|878
1587398400000|2020-04-20 16:00:00|320.6|320|320.2|319.6|320.8|320.2|319.9|319.3|1521
1587398700000|2020-04-20 16:05:00|319.9|319.3|320|319.4|320.2|319.6|319.8|319.2|2665
1587399000000|2020-04-20 16:10:00|320.1|319.5|319.3|318.7|320.1|319.5|319.3|318.7|822
1587399300000|2020-04-20 16:15:00|319.4|318.8|319.3|318.7|319.5|318.9|319.3|318.7|1311
1587399600000|2020-04-20 16:20:00|319.5|318.9|319.5|318.9|319.5|318.9|319.4|318.8|423
1587399900000|2020-04-20 16:25:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|966
1587400200000|2020-04-20 16:30:00|319.8|319.2|319.8|319.2|320|319.4|319.5|318.9|471
1587400500000|2020-04-20 16:35:00|319.6|319|319.6|319|320|319.4|319.5|318.9|408
1587400800000|2020-04-20 16:40:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|179
1587401100000|2020-04-20 16:45:00|319.4|318.8|319.8|319.2|319.8|319.2|319.3|318.7|401
1587401400000|2020-04-20 16:50:00|319.6|319|319.6|319|319.9|319.3|319.5|318.9|300
1587401700000|2020-04-20 16:55:00|319.8|319.2|320|319.4|320|319.4|319.8|319.2|565
1587402000000|2020-04-20 17:00:00|320.2|319.6|319.9|319.3|320.3|319.7|319.9|319.3|556
1587402300000|2020-04-20 17:05:00|319.7|319.1|319.7|319.1|319.7|319.1|319.5|318.9|237
1587402600000|2020-04-20 17:10:00|319.8|319.2|319.5|318.9|319.8|319.2|319.4|318.8|627
1587402900000|2020-04-20 17:15:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|339
1587403200000|2020-04-20 17:20:00|319.6|319|319.7|319.1|319.8|319.2|319.5|318.9|606
1587403500000|2020-04-20 17:25:00|319.5|318.9|319.7|319.1|319.8|319.2|319.5|318.9|289
1587403800000|2020-04-20 17:30:00|319.8|319.2|319.5|318.9|319.8|319.2|319.4|318.8|331
1587404100000|2020-04-20 17:35:00|319.7|319.1|319.5|318.9|319.7|319.1|319.4|318.8|1500
1587404400000|2020-04-20 17:40:00|319.6|319|319.5|318.9|319.7|319.1|319.5|318.9|587
1587404700000|2020-04-20 17:45:00|319.4|318.8|319.3|318.7|319.4|318.8|319.2|318.6|1101
1587405000000|2020-04-20 17:50:00|319.4|318.8|319|318.4|319.4|318.8|319|318.4|357
1587405300000|2020-04-20 17:55:00|319.1|318.5|319|318.4|319.3|318.7|319|318.4|340
1587405600000|2020-04-20 18:00:00|318.9|318.3|319.2|318.6|319.4|318.8|318.9|318.3|785
1587405900000|2020-04-20 18:05:00|319.3|318.7|319.8|319.2|319.8|319.2|319.2|318.6|1083
1587406200000|2020-04-20 18:10:00|319.9|319.3|319.4|318.8|320|319.4|319.4|318.8|2960
1587406500000|2020-04-20 18:15:00|319.2|318.6|318.9|318.3|319.2|318.6|318.9|318.3|7385
1587427200000|2020-04-21 00:00:00|319.5|318.9|319.5|318.9|319.7|319.1|319|318.4|3678
1587427500000|2020-04-21 00:05:00|319.2|318.6|319.5|318.9|319.5|318.9|319.2|318.6|214
1587427800000|2020-04-21 00:10:00|319.4|318.8|319.3|318.7|319.5|318.9|319.3|318.7|48
1587428100000|2020-04-21 00:15:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|72
1587428400000|2020-04-21 00:20:00|319.2|318.6|319.2|318.6|319.3|318.7|319.2|318.6|71
1587428700000|2020-04-21 00:25:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|44
1587429000000|2020-04-21 00:30:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|46
1587429300000|2020-04-21 00:35:00|319.6|319|319.6|319|319.6|319|319.6|319|56
1587429600000|2020-04-21 00:40:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|18
1587429900000|2020-04-21 00:45:00|320.1|319.5|320.2|319.6|320.2|319.6|320|319.4|167
1587430200000|2020-04-21 00:50:00|320.3|319.7|320.2|319.6|320.4|319.8|320.2|319.6|169
1587430500000|2020-04-21 00:55:00|319.9|319.3|320.2|319.6|320.2|319.6|319.9|319.3|69
1587430800000|2020-04-21 01:00:00|320.5|319.9|320.6|320|320.8|320.2|320.4|319.8|1640
1587431100000|2020-04-21 01:05:00|320.7|320.1|320.3|319.7|320.8|320.2|320.3|319.7|612
1587431400000|2020-04-21 01:10:00|320.4|319.8|320.1|319.5|320.6|320|320.1|319.5|34
1587431700000|2020-04-21 01:15:00|320.2|319.6|320.3|319.7|320.3|319.7|320.1|319.5|7
1587432000000|2020-04-21 01:20:00|320.2|319.6|320.3|319.7|320.3|319.7|320.1|319.5|443
1587432300000|2020-04-21 01:25:00|320.6|320|320.3|319.7|320.6|320|320.3|319.7|490
1587432600000|2020-04-21 01:30:00|||||||||19
1587432900000|2020-04-21 01:35:00|320|319.4|320.3|319.7|320.3|319.7|320|319.4|10
1587433200000|2020-04-21 01:40:00|320.1|319.5|320|319.4|320.3|319.7|320|319.4|9
1587433500000|2020-04-21 01:45:00|319.9|319.3|320|319.4|320|319.4|319.8|319.2|20
1587433800000|2020-04-21 01:50:00|319.9|319.3|320|319.4|320.1|319.5|319.9|319.3|16
1587434100000|2020-04-21 01:55:00|||||||||347
1587434400000|2020-04-21 02:00:00|320.2|319.6|320.2|319.6|320.2|319.6|320|319.4|13
1587434700000|2020-04-21 02:05:00|320|319.4|319.9|319.3|320.2|319.6|319.9|319.3|50
1587435000000|2020-04-21 02:10:00|319.8|319.2|319.7|319.1|319.9|319.3|319.7|319.1|77
1587435300000|2020-04-21 02:15:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|26
1587435600000|2020-04-21 02:20:00|||||||||27
1587435900000|2020-04-21 02:25:00|319.5|318.9|319|318.4|319.5|318.9|319|318.4|36
1587436200000|2020-04-21 02:30:00|||||||||14
1587436500000|2020-04-21 02:35:00|319.2|318.6|319|318.4|319.2|318.6|319|318.4|14
1587436800000|2020-04-21 02:40:00|318.8|318.2|319|318.4|319|318.4|318.8|318.2|46
1587437100000|2020-04-21 02:45:00|319.1|318.5|319|318.4|319.2|318.6|318.9|318.3|5
1587437400000|2020-04-21 02:50:00|319.1|318.5|319|318.4|319.1|318.5|319|318.4|11
1587437700000|2020-04-21 02:55:00|318.9|318.3|319|318.4|319|318.4|318.9|318.3|10
1587438000000|2020-04-21 03:00:00|318.8|318.2|319|318.4|319|318.4|318.8|318.2|32
1587438300000|2020-04-21 03:05:00|319.2|318.6|319.2|318.6|319.2|318.6|319.1|318.5|0
1587438600000|2020-04-21 03:10:00|319|318.4|319.2|318.6|319.2|318.6|319|318.4|6
1587438900000|2020-04-21 03:15:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|19
1587439200000|2020-04-21 03:20:00|319|318.4|319.2|318.6|319.4|318.8|319|318.4|18
1587439500000|2020-04-21 03:25:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|0
1587439800000|2020-04-21 03:30:00|319.3|318.7|319.6|319|319.6|319|319.3|318.7|13
1587440100000|2020-04-21 03:35:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|18
1587440400000|2020-04-21 03:40:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|1
1587440700000|2020-04-21 03:45:00|319.9|319.3|319.8|319.2|319.9|319.3|319.8|319.2|21
1587441000000|2020-04-21 03:50:00|319.7|319.1|319.7|319.1|319.9|319.3|319.6|319|73
1587441300000|2020-04-21 03:55:00|319.6|319|319.6|319|319.6|319|319.6|319|20
1587441600000|2020-04-21 04:00:00|319.7|319.1|319.8|319.2|319.9|319.3|319.7|319.1|5
1587441900000|2020-04-21 04:05:00|319.9|319.3|319.7|319.1|319.9|319.3|319.7|319.1|21
1587442200000|2020-04-21 04:10:00|319.6|319|319.5|318.9|319.7|319.1|319.5|318.9|8
1587442500000|2020-04-21 04:15:00|319.6|319|319.8|319.2|319.8|319.2|319.5|318.9|42
1587442800000|2020-04-21 04:20:00|319.7|319.1|319.8|319.2|319.8|319.2|319.7|319.1|5
1587443100000|2020-04-21 04:25:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|3
1587443400000|2020-04-21 04:30:00|319.5|318.9|319.5|318.9|319.6|319|319.4|318.8|38
1587443700000|2020-04-21 04:35:00|319.4|318.8|319.4|318.8|319.5|318.9|319.4|318.8|0
1587444000000|2020-04-21 04:40:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|52
1587444300000|2020-04-21 04:45:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|2
1587444600000|2020-04-21 04:50:00|319.5|318.9|319.5|318.9|319.5|318.9|319.4|318.8|35
1587444900000|2020-04-21 04:55:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|0
1587445200000|2020-04-21 05:00:00|319.4|318.8|319.3|318.7|319.4|318.8|319.2|318.6|22
1587445500000|2020-04-21 05:05:00|319.2|318.6|319.2|318.6|319.3|318.7|319.2|318.6|13
1587445800000|2020-04-21 05:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|9
1587446100000|2020-04-21 05:15:00|||||||||2
1587446400000|2020-04-21 05:20:00|319.4|318.8|319.2|318.6|319.5|318.9|319.2|318.6|28
1587446700000|2020-04-21 05:25:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|11
1587447300000|2020-04-21 05:35:00|319.3|318.7|319.4|318.8|319.4|318.8|319.2|318.6|62
1587447600000|2020-04-21 05:40:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|0
1587447900000|2020-04-21 05:45:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|29
1587448200000|2020-04-21 05:50:00|||||||||22
1587448500000|2020-04-21 05:55:00|319.1|318.5|319|318.4|319.2|318.6|318.9|318.3|19
1587448800000|2020-04-21 06:00:00|319.3|318.7|319.5|318.9|319.5|318.9|319.3|318.7|25
1587449100000|2020-04-21 06:05:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|0
1587449400000|2020-04-21 06:10:00|319.4|318.8|319.4|318.8|319.4|318.8|319.3|318.7|1
1587449700000|2020-04-21 06:15:00|319.3|318.7|319.4|318.8|319.5|318.9|319.3|318.7|18
1587450000000|2020-04-21 06:20:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|0
1587450300000|2020-04-21 06:25:00|319.3|318.7|319.3|318.7|319.4|318.8|319.3|318.7|2
1587450600000|2020-04-21 06:30:00|319.4|318.8|319.4|318.8|319.4|318.8|319.3|318.7|3
1587450900000|2020-04-21 06:35:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|2
1587451200000|2020-04-21 06:40:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|1
1587451500000|2020-04-21 06:45:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|22
1587451800000|2020-04-21 06:50:00|319.3|318.7|319|318.4|319.3|318.7|318.9|318.3|132
1587452100000|2020-04-21 06:55:00|319.1|318.5|319.1|318.5|319.3|318.7|319|318.4|36
1587452400000|2020-04-21 07:00:00|318.9|318.3|318.8|318.2|319|318.4|318.8|318.2|44
1587452700000|2020-04-21 07:05:00|||||||||5
1587453000000|2020-04-21 07:10:00|318.7|318.1|318.7|318.1|318.8|318.2|318.7|318.1|28
1587453300000|2020-04-21 07:15:00|318.8|318.2|318.7|318.1|318.8|318.2|318.7|318.1|24
1587453600000|2020-04-21 07:20:00|||||||||18
1587453900000|2020-04-21 07:25:00|||||||||8
1587454200000|2020-04-21 07:30:00|318.5|317.9|318.5|317.9|318.7|318.1|318.5|317.9|3
1587454500000|2020-04-21 07:35:00|318.6|318|318.8|318.2|319|318.4|318.5|317.9|136
1587454800000|2020-04-21 07:40:00|318.3|317.7|318.2|317.6|318.4|317.8|318.2|317.6|376
1587455100000|2020-04-21 07:45:00|318|317.4|317.9|317.3|318.2|317.6|317.7|317.1|540
1587455400000|2020-04-21 07:50:00|||||||||6
1587455700000|2020-04-21 07:55:00|318|317.4|317.7|317.1|318|317.4|317.7|317.1|254
1587456000000|2020-04-21 08:00:00|317.6|317|317.6|317|317.6|317|317.6|317|285
1587456300000|2020-04-21 08:05:00|317.7|317.1|317.9|317.3|317.9|317.3|317.6|317|102
1587456600000|2020-04-21 08:10:00|317.7|317.1|317.6|317|317.9|317.3|317.6|317|91
1587456900000|2020-04-21 08:15:00|317.4|316.8|317.4|316.8|317.6|317|317.2|316.6|264
1587457200000|2020-04-21 08:20:00|317.2|316.6|316.6|316|317.2|316.6|316.4|315.8|293
1587457500000|2020-04-21 08:25:00|316.7|316.1|316.6|316|316.9|316.3|316.6|316|314
1587457800000|2020-04-21 08:30:00|316.4|315.8|316.9|316.3|316.9|316.3|316.4|315.8|9
1587458100000|2020-04-21 08:35:00|317.1|316.5|317.4|316.8|317.4|316.8|317.1|316.5|110
1587458400000|2020-04-21 08:40:00|317.1|316.5|317.1|316.5|317.1|316.5|316.9|316.3|109
1587458700000|2020-04-21 08:45:00|317.4|316.8|317.6|317|317.9|317.3|317.4|316.8|37
1587459000000|2020-04-21 08:50:00|317.7|317.1|317.7|317.1|317.9|317.3|317.6|317|30
1587459300000|2020-04-21 08:55:00|317.6|317|317.1|316.5|317.6|317|317.1|316.5|51
1587459600000|2020-04-21 09:00:00|317.3|316.7|316.6|316|317.4|316.8|316.6|316|167
1587459900000|2020-04-21 09:05:00|316.4|315.8|316.4|315.8|316.5|315.9|316.4|315.8|22
1587460200000|2020-04-21 09:10:00|316.2|315.6|315.9|315.3|316.4|315.8|315.9|315.3|252
1587460500000|2020-04-21 09:15:00|315.7|315.1|315.9|315.3|315.9|315.3|315.7|315.1|50
1587460800000|2020-04-21 09:20:00|315.8|315.2|315.9|315.3|316.1|315.5|315.6|315|460
1587461100000|2020-04-21 09:25:00|315.8|315.2|315.6|315|315.9|315.3|315.6|315|37
1587461400000|2020-04-21 09:30:00|315.4|314.8|315.1|314.5|315.6|315|315.1|314.5|151
1587461700000|2020-04-21 09:35:00|315|314.4|314.8|314.2|315|314.4|314.5|313.9|872
1587462000000|2020-04-21 09:40:00|314.7|314.1|315|314.4|315.3|314.7|314.7|314.1|141
1587462300000|2020-04-21 09:45:00|315.1|314.5|315|314.4|315.3|314.7|314.9|314.3|60
1587462600000|2020-04-21 09:50:00|314.9|314.3|314.9|314.3|315|314.4|314.9|314.3|54
1587462900000|2020-04-21 09:55:00|315|314.4|314.7|314.1|315.1|314.5|314.5|313.9|70
1587463200000|2020-04-21 10:00:00|314.8|314.2|315|314.4|315.3|314.7|314.8|314.2|118
1587463500000|2020-04-21 10:05:00|314.8|314.2|314.5|313.9|314.9|314.3|314.5|313.9|145
1587463800000|2020-04-21 10:10:00|314.8|314.2|314.5|313.9|314.8|314.2|314.5|313.9|40
1587464100000|2020-04-21 10:15:00|314.6|314|314.6|314|314.7|314.1|314.5|313.9|20
1587464400000|2020-04-21 10:20:00|314.5|313.9|314.8|314.2|314.8|314.2|314.5|313.9|50
1587464700000|2020-04-21 10:25:00|314.9|314.3|315|314.4|315.3|314.7|314.8|314.2|52
1587465000000|2020-04-21 10:30:00|315.1|314.5|315.3|314.7|315.3|314.7|315|314.4|33
1587465300000|2020-04-21 10:35:00|315.5|314.9|315.5|314.9|315.8|315.2|315.5|314.9|88
1587465600000|2020-04-21 10:40:00|315.8|315.2|315.4|314.8|315.8|315.2|315.4|314.8|92
1587465900000|2020-04-21 10:45:00|315.5|314.9|315.3|314.7|315.5|314.9|314.8|314.2|1001
1587466200000|2020-04-21 10:50:00|315.4|314.8|315.3|314.7|315.5|314.9|315.3|314.7|35
1587466500000|2020-04-21 10:55:00|315|314.4|315|314.4|315|314.4|314.8|314.2|51
1587466800000|2020-04-21 11:00:00|314.9|314.3|314.5|313.9|315|314.4|314.5|313.9|47
1587467100000|2020-04-21 11:05:00|314.3|313.7|314.8|314.2|314.8|314.2|314.3|313.7|122
1587467400000|2020-04-21 11:10:00|314.6|314|314.9|314.3|314.9|314.3|314.5|313.9|188
1587467700000|2020-04-21 11:15:00|315.1|314.5|315.4|314.8|315.5|314.9|315.1|314.5|233
1587468000000|2020-04-21 11:20:00|315.1|314.5|315.8|315.2|315.9|315.3|315.1|314.5|96
1587468300000|2020-04-21 11:25:00|315.7|315.1|315.1|314.5|315.8|315.2|315.1|314.5|35
1587468600000|2020-04-21 11:30:00|315.4|314.8|314.9|314.3|315.4|314.8|314.9|314.3|101
1587468900000|2020-04-21 11:35:00|314.8|314.2|315|314.4|315.3|314.7|314.8|314.2|81
1587469200000|2020-04-21 11:40:00|314.9|314.3|314.9|314.3|315.3|314.7|314.9|314.3|50
1587469500000|2020-04-21 11:45:00|315|314.4|314.8|314.2|315|314.4|314.8|314.2|51
1587469800000|2020-04-21 11:50:00|314.9|314.3|315.1|314.5|315.3|314.7|314.8|314.2|269
1587470100000|2020-04-21 11:55:00|315|314.4|314.8|314.2|315|314.4|314.7|314.1|103
1587470400000|2020-04-21 12:00:00|314.7|314.1|314.5|313.9|314.8|314.2|314.5|313.9|125
1587470700000|2020-04-21 12:05:00|314.3|313.7|314.2|313.6|314.5|313.9|314|313.4|806
1587471000000|2020-04-21 12:10:00|314.3|313.7|313.5|312.9|314.3|313.7|313.3|312.7|396
1587471300000|2020-04-21 12:15:00|313.7|313.1|313.2|312.6|313.7|313.1|313.1|312.5|375
1587471600000|2020-04-21 12:20:00|313.3|312.7|313.5|312.9|313.5|312.9|313|312.4|402
1587471900000|2020-04-21 12:25:00|313.4|312.8|313.8|313.2|313.8|313.2|313|312.4|480
1587472200000|2020-04-21 12:30:00|313.7|313.1|313.3|312.7|313.7|313.1|313|312.4|143
1587472500000|2020-04-21 12:35:00|313.2|312.6|313.5|312.9|313.6|313|313.1|312.5|208
1587472800000|2020-04-21 12:40:00|313.4|312.8|313.1|312.5|313.5|312.9|312.9|312.3|298
1587475800000|2020-04-21 13:30:00|312.4|311.8|307.8|307.2|312.6|312|307.8|307.2|5534
1587476100000|2020-04-21 13:35:00|307.9|307.3|309.3|308.7|310.7|310.1|307.8|307.2|2914
1587476400000|2020-04-21 13:40:00|309.1|308.5|309.3|308.7|310.5|309.9|309|308.4|1555
1587476700000|2020-04-21 13:45:00|309.5|308.9|309|308.4|309.5|308.9|308.5|307.9|1261
1587477000000|2020-04-21 13:50:00|309.1|308.5|307.5|306.9|309.1|308.5|307.5|306.9|1206
1587477300000|2020-04-21 13:55:00|307.4|306.8|307.8|307.2|309|308.4|306.8|306.2|2953
1587477600000|2020-04-21 14:00:00|308|307.4|308|307.4|309|308.4|308|307.4|1468
1587477900000|2020-04-21 14:05:00|307.9|307.3|307|306.4|308|307.4|306.5|305.9|3069
1587478200000|2020-04-21 14:10:00|307.2|306.6|307.6|307|308|307.4|307.2|306.6|3143
1587478500000|2020-04-21 14:15:00|307.8|307.2|307.3|306.7|308|307.4|307.1|306.5|1542
1587478800000|2020-04-21 14:20:00|307.1|306.5|307.8|307.2|307.8|307.2|307|306.4|1137
1587479100000|2020-04-21 14:25:00|307.6|307|310.8|310.2|311|310.4|307.6|307|2668
1587479400000|2020-04-21 14:30:00|310.6|310|310.8|310.2|311.3|310.7|310.3|309.7|956
1587479700000|2020-04-21 14:35:00|310.9|310.3|310.3|309.7|311|310.4|310.3|309.7|467
1587480000000|2020-04-21 14:40:00|310.4|309.8|311|310.4|311|310.4|310|309.4|717
1587480300000|2020-04-21 14:45:00|311.3|310.7|311.6|311|312.1|311.5|311|310.4|1770
1587480600000|2020-04-21 14:50:00|311.5|310.9|311.2|310.6|311.5|310.9|310.7|310.1|766
1587480900000|2020-04-21 14:55:00|311.4|310.8|312|311.4|312.1|311.5|311.2|310.6|541
1587481200000|2020-04-21 15:00:00|312.1|311.5|312.4|311.8|312.9|312.3|312|311.4|2314
1587481500000|2020-04-21 15:05:00|312.5|311.9|312|311.4|312.6|312|312|311.4|409
1587481800000|2020-04-21 15:10:00|312.1|311.5|312|311.4|312.3|311.7|311.8|311.2|733
1587482100000|2020-04-21 15:15:00|312.1|311.5|312.6|312|312.6|312|311.9|311.3|431
1587482400000|2020-04-21 15:20:00|312.5|311.9|312.1|311.5|312.5|311.9|312|311.4|533
1587482700000|2020-04-21 15:25:00|312.3|311.7|312.3|311.7|312.5|311.9|312.3|311.7|427
1587483000000|2020-04-21 15:30:00|312.4|311.8|313.4|312.8|313.6|313|312.3|311.7|692
1587483300000|2020-04-21 15:35:00|313.5|312.9|313|312.4|313.8|313.2|312.8|312.2|502
1587483600000|2020-04-21 15:40:00|312.9|312.3|313.4|312.8|313.6|313|312.9|312.3|453
1587483900000|2020-04-21 15:45:00|313.5|312.9|312.8|312.2|313.6|313|312.6|312|862
1587484200000|2020-04-21 15:50:00|312.9|312.3|312.1|311.5|313.1|312.5|312.1|311.5|512
1587484500000|2020-04-21 15:55:00|312.3|311.7|311.9|311.3|312.3|311.7|311.6|311|1090
1587484800000|2020-04-21 16:00:00|311.8|311.2|311.6|311|311.8|311.2|311.6|311|342
1587485100000|2020-04-21 16:05:00|311.5|310.9|311.3|310.7|311.8|311.2|311.3|310.7|917
1587485400000|2020-04-21 16:10:00|311.6|311|311.9|311.3|312.1|311.5|311.6|311|921
1587485700000|2020-04-21 16:15:00|312.1|311.5|312.1|311.5|312.4|311.8|312.1|311.5|420
1587486000000|2020-04-21 16:20:00|312.2|311.6|313.1|312.5|313.1|312.5|312.2|311.6|607
1587486300000|2020-04-21 16:25:00|312.9|312.3|312.6|312|313.1|312.5|312.6|312|272
1587486600000|2020-04-21 16:30:00|312.9|312.3|313.4|312.8|313.6|313|312.6|312|798
1587486900000|2020-04-21 16:35:00|313.3|312.7|313.1|312.5|313.4|312.8|312.9|312.3|357
1587487200000|2020-04-21 16:40:00|312.9|312.3|313.1|312.5|313.1|312.5|312.6|312|571
1587487500000|2020-04-21 16:45:00|312.9|312.3|313.4|312.8|313.6|313|312.9|312.3|1137
1587487800000|2020-04-21 16:50:00|313.6|313|315.6|315|315.9|315.3|313.4|312.8|2499
1587488100000|2020-04-21 16:55:00|315.4|314.8|315.1|314.5|315.4|314.8|314.8|314.2|750
1587488400000|2020-04-21 17:00:00|315.2|314.6|317.4|316.8|318.1|317.5|315.1|314.5|5137
1587488700000|2020-04-21 17:05:00|317.3|316.7|317.1|316.5|317.9|317.3|316.6|316|1493
1587489000000|2020-04-21 17:10:00|317|316.4|317.1|316.5|317.1|316.5|316.6|316|1115
1587489300000|2020-04-21 17:15:00|316.9|316.3|317.6|317|318.1|317.5|316.6|316|1176
1587489600000|2020-04-21 17:20:00|317.5|316.9|318.9|318.3|318.9|318.3|317.5|316.9|713
1587489900000|2020-04-21 17:25:00|319.1|318.5|316.4|315.8|319.2|318.6|316.1|315.5|1715
1587490200000|2020-04-21 17:30:00|316.5|315.9|316.7|316.1|316.9|316.3|316.2|315.6|579
1587490500000|2020-04-21 17:35:00|316.6|316|315.9|315.3|317.1|316.5|315.7|315.1|666
1587490800000|2020-04-21 17:40:00|315.8|315.2|316.2|315.6|316.5|315.9|315.7|315.1|830
1587491100000|2020-04-21 17:45:00|316.4|315.8|316.2|315.6|316.7|316.1|316.2|315.6|740
1587491400000|2020-04-21 17:50:00|316|315.4|316.7|316.1|316.7|316.1|316|315.4|300
1587491700000|2020-04-21 17:55:00|316.9|316.3|316.5|315.9|317|316.4|316.5|315.9|472
1587492000000|2020-04-21 18:00:00|316.2|315.6|317.2|316.6|317.5|316.9|316.2|315.6|839
1587492300000|2020-04-21 18:05:00|317.4|316.8|314.7|314.1|317.5|316.9|314.7|314.1|3709
1587492600000|2020-04-21 18:10:00|314.8|314.2|315.1|314.5|315.2|314.6|314.6|314|2617
1587492900000|2020-04-21 18:15:00|315.2|314.6|315.5|314.9|315.9|315.3|315.2|314.6|3978
1587513600000|2020-04-22 00:00:00|316.5|315.9|316|315.4|316.9|316.3|315.7|315.1|381
1587513900000|2020-04-22 00:05:00|315.9|315.3|315.4|314.8|316|315.4|315.3|314.7|14
1587514200000|2020-04-22 00:10:00|315.5|314.9|315.9|315.3|316|315.4|315.2|314.6|97
1587514500000|2020-04-22 00:15:00|315.8|315.2|315.4|314.8|315.8|315.2|315.2|314.6|35
1587514800000|2020-04-22 00:20:00|315.3|314.7|315.2|314.6|315.3|314.7|315.2|314.6|9
1587515100000|2020-04-22 00:25:00|315.1|314.5|315.1|314.5|315.4|314.8|315|314.4|30
1587515400000|2020-04-22 00:30:00|315|314.4|315.2|314.6|315.2|314.6|315|314.4|1
1587515700000|2020-04-22 00:35:00|315.4|314.8|315.5|314.9|315.5|314.9|315.3|314.7|25
1587516000000|2020-04-22 00:40:00|315.6|315|315.3|314.7|315.7|315.1|315.1|314.5|32
1587516300000|2020-04-22 00:45:00|315.4|314.8|315.5|314.9|315.5|314.9|315.4|314.8|15
1587516600000|2020-04-22 00:50:00|315.7|315.1|315.5|314.9|315.7|315.1|315.4|314.8|36
1587516900000|2020-04-22 00:55:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|16
1587517200000|2020-04-22 01:00:00|316|315.4|315.6|315|316.3|315.7|315.5|314.9|280
1587517500000|2020-04-22 01:05:00|315.4|314.8|315.9|315.3|315.9|315.3|315.4|314.8|30
1587517800000|2020-04-22 01:10:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|6
1587518100000|2020-04-22 01:15:00|315.8|315.2|315.8|315.2|315.9|315.3|315.7|315.1|12
1587518400000|2020-04-22 01:20:00|315.7|315.1|315.6|315|315.7|315.1|315.5|314.9|108
1587518700000|2020-04-22 01:25:00|315.5|314.9|315.8|315.2|315.8|315.2|315.5|314.9|2
1587519000000|2020-04-22 01:30:00|315.7|315.1|315.6|315|315.7|315.1|315.5|314.9|4
1587519300000|2020-04-22 01:35:00|315.5|314.9|315.4|314.8|315.5|314.9|315.4|314.8|4
1587519600000|2020-04-22 01:40:00|315.5|314.9|315.4|314.8|315.6|315|315.4|314.8|31
1587519900000|2020-04-22 01:45:00|315.1|314.5|315.2|314.6|315.3|314.7|315.1|314.5|16
1587520200000|2020-04-22 01:50:00|315.1|314.5|315.3|314.7|315.4|314.8|315|314.4|16
1587520500000|2020-04-22 01:55:00|315.4|314.8|315.5|314.9|315.5|314.9|315.3|314.7|2
1587520800000|2020-04-22 02:00:00|315.4|314.8|315.6|315|315.6|315|315.4|314.8|17
1587521100000|2020-04-22 02:05:00|||||||||9
1587521400000|2020-04-22 02:10:00|315.9|315.3|315.8|315.2|315.9|315.3|315.7|315.1|12
1587521700000|2020-04-22 02:15:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|4
1587522000000|2020-04-22 02:20:00|315.9|315.3|315.6|315|315.9|315.3|315.5|314.9|23
1587522300000|2020-04-22 02:25:00|315.8|315.2|316|315.4|316.1|315.5|315.8|315.2|24
1587522600000|2020-04-22 02:30:00|315.9|315.3|315.8|315.2|315.9|315.3|315.8|315.2|6
1587522900000|2020-04-22 02:35:00|315.6|315|315.3|314.7|315.6|315|315.1|314.5|145
1587523200000|2020-04-22 02:40:00|315.4|314.8|315.5|314.9|315.6|315|315.4|314.8|15
1587523500000|2020-04-22 02:45:00|315.6|315|315.8|315.2|315.8|315.2|315.6|315|6
1587523800000|2020-04-22 02:50:00|315.6|315|315.5|314.9|315.6|315|315.5|314.9|14
1587524100000|2020-04-22 02:55:00|315.4|314.8|315.5|314.9|315.5|314.9|315.3|314.7|3
1587524400000|2020-04-22 03:00:00|||||||||4
1587524700000|2020-04-22 03:05:00|315.4|314.8|315.3|314.7|315.5|314.9|315.3|314.7|0
1587525000000|2020-04-22 03:10:00|315.4|314.8|315.4|314.8|315.4|314.8|315.4|314.8|1
1587525300000|2020-04-22 03:15:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|0
1587525600000|2020-04-22 03:20:00|315.2|314.6|315|314.4|315.2|314.6|315|314.4|1
1587525900000|2020-04-22 03:25:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|0
1587526200000|2020-04-22 03:30:00|315|314.4|315.2|314.6|315.2|314.6|315|314.4|1
1587526500000|2020-04-22 03:35:00|315|314.4|315.2|314.6|315.3|314.7|315|314.4|3
1587526800000|2020-04-22 03:40:00|315.1|314.5|315.3|314.7|315.3|314.7|315.1|314.5|2
1587527100000|2020-04-22 03:45:00|315.2|314.6|315.2|314.6|315.3|314.7|315.2|314.6|25
1587527400000|2020-04-22 03:50:00|315|314.4|315|314.4|315|314.4|315|314.4|0
1587528000000|2020-04-22 04:00:00|||||||||52
1587528300000|2020-04-22 04:05:00|||||||||10
1587528900000|2020-04-22 04:15:00|315.1|314.5|315|314.4|315.2|314.6|315|314.4|15
1587529200000|2020-04-22 04:20:00|315.2|314.6|315|314.4|315.2|314.6|315|314.4|0
1587529500000|2020-04-22 04:25:00|||||||||2
1587529800000|2020-04-22 04:30:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|17
1587530100000|2020-04-22 04:35:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|30
1587530400000|2020-04-22 04:40:00|314.3|313.7|314.3|313.7|314.5|313.9|314.2|313.6|30
1587530700000|2020-04-22 04:45:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|11
1587531000000|2020-04-22 04:50:00|||||||||3
1587531300000|2020-04-22 04:55:00|||||||||1
1587531600000|2020-04-22 05:00:00|314|313.4|313.7|313.1|314|313.4|313.7|313.1|74
1587531900000|2020-04-22 05:05:00|314|313.4|314|313.4|314.2|313.6|313.7|313.1|83
1587532200000|2020-04-22 05:10:00|313.7|313.1|314|313.4|314|313.4|313.7|313.1|9
1587532500000|2020-04-22 05:15:00|313.8|313.2|314|313.4|314|313.4|313.8|313.2|8
1587532800000|2020-04-22 05:20:00|313.9|313.3|314|313.4|314|313.4|313.7|313.1|14
1587533100000|2020-04-22 05:25:00|313.7|313.1|313.8|313.2|314|313.4|313.7|313.1|187
1587533400000|2020-04-22 05:30:00|313.9|313.3|314|313.4|314.2|313.6|313.9|313.3|15
1587533700000|2020-04-22 05:35:00|313.7|313.1|313.8|313.2|313.8|313.2|313.7|313.1|25
1587534000000|2020-04-22 05:40:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|44
1587534300000|2020-04-22 05:45:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|0
1587534600000|2020-04-22 05:50:00|314.2|313.6|314|313.4|314.2|313.6|314|313.4|14
1587534900000|2020-04-22 05:55:00|313.7|313.1|313.8|313.2|314|313.4|313.7|313.1|11
1587535200000|2020-04-22 06:00:00|313.9|313.3|313.7|313.1|314|313.4|313.5|312.9|23
1587535500000|2020-04-22 06:05:00|313.6|313|313.7|313.1|313.7|313.1|313.5|312.9|10
1587535800000|2020-04-22 06:10:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|16
1587536100000|2020-04-22 06:15:00|314.3|313.7|314.2|313.6|314.6|314|314.2|313.6|27
1587536400000|2020-04-22 06:20:00|314.1|313.5|314.1|313.5|314.2|313.6|314.1|313.5|3
1587536700000|2020-04-22 06:25:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|6
1587537000000|2020-04-22 06:30:00|314.1|313.5|314|313.4|314.1|313.5|314|313.4|3
1587537300000|2020-04-22 06:35:00|314.1|313.5|314.1|313.5|314.5|313.9|314|313.4|36
1587537600000|2020-04-22 06:40:00|314|313.4|314|313.4|314.2|313.6|314|313.4|15
1587537900000|2020-04-22 06:45:00|314.2|313.6|314.2|313.6|314.3|313.7|314.2|313.6|8
1587538200000|2020-04-22 06:50:00|314.3|313.7|314.3|313.7|314.3|313.7|314.2|313.6|18
1587538500000|2020-04-22 06:55:00|314.2|313.6|314|313.4|314.3|313.7|314|313.4|1
1587538800000|2020-04-22 07:00:00|314.1|313.5|314|313.4|314.2|313.6|314|313.4|5
1587539100000|2020-04-22 07:05:00|314.1|313.5|314.9|314.3|314.9|314.3|314.1|313.5|26
1587539400000|2020-04-22 07:10:00|314.8|314.2|315.1|314.5|315.1|314.5|314.8|314.2|9
1587539700000|2020-04-22 07:15:00|314.9|314.3|315.1|314.5|315.1|314.5|314.7|314.1|35
1587540000000|2020-04-22 07:20:00|315|314.4|315.4|314.8|315.5|314.9|315|314.4|105
1587540300000|2020-04-22 07:25:00|315.3|314.7|315.6|315|315.7|315.1|315.2|314.6|17
1587540600000|2020-04-22 07:30:00|315.7|315.1|315.5|314.9|315.9|315.3|315.4|314.8|11
1587540900000|2020-04-22 07:35:00|315.4|314.8|315.4|314.8|315.7|315.1|315.4|314.8|11
1587541200000|2020-04-22 07:40:00|315.5|314.9|315.4|314.8|315.7|315.1|315.4|314.8|1
1587541500000|2020-04-22 07:45:00|315.5|314.9|315.1|314.5|315.5|314.9|315.1|314.5|87
1587541800000|2020-04-22 07:50:00|315.2|314.6|315.6|315|315.8|315.2|314.9|314.3|114
1587542100000|2020-04-22 07:55:00|315.4|314.8|315.2|314.6|315.4|314.8|315|314.4|50
1587542400000|2020-04-22 08:00:00|315|314.4|315|314.4|315.2|314.6|315|314.4|7
1587542700000|2020-04-22 08:05:00|315.1|314.5|315.2|314.6|315.2|314.6|315|314.4|21
1587543000000|2020-04-22 08:10:00|315.1|314.5|315.2|314.6|315.2|314.6|315|314.4|6
1587543300000|2020-04-22 08:15:00|315.1|314.5|315.5|314.9|315.5|314.9|314.9|314.3|29
1587543600000|2020-04-22 08:20:00|315.4|314.8|315.1|314.5|315.4|314.8|315.1|314.5|11
1587543900000|2020-04-22 08:25:00|315.2|314.6|315.2|314.6|315.4|314.8|315.1|314.5|8
1587544200000|2020-04-22 08:30:00|315.1|314.5|314.4|313.8|315.1|314.5|313.9|313.3|101
1587544500000|2020-04-22 08:35:00|314.5|313.9|314.7|314.1|314.8|314.2|314.5|313.9|27
1587544800000|2020-04-22 08:40:00|314.9|314.3|314.2|313.6|314.9|314.3|314.2|313.6|63
1587545100000|2020-04-22 08:45:00|314.3|313.7|314.4|313.8|314.6|314|314.1|313.5|69
1587545400000|2020-04-22 08:50:00|314.5|313.9|314.6|314|314.6|314|314.5|313.9|4
1587545700000|2020-04-22 08:55:00|314.4|313.8|314.4|313.8|314.6|314|314.4|313.8|9
1587546000000|2020-04-22 09:00:00|||||||||1
1587546300000|2020-04-22 09:05:00|314.6|314|314.7|314.1|314.9|314.3|314.6|314|7
1587546600000|2020-04-22 09:10:00|314.9|314.3|316.3|315.7|316.4|315.8|314.9|314.3|93
1587546900000|2020-04-22 09:15:00|316.2|315.6|316.7|316.1|316.9|316.3|316.1|315.5|70
1587547200000|2020-04-22 09:20:00|316.6|316|316.6|316|316.9|316.3|316.4|315.8|73
1587547500000|2020-04-22 09:25:00|316.5|315.9|316.1|315.5|316.6|316|315.8|315.2|47
1587547800000|2020-04-22 09:30:00|316|315.4|316.2|315.6|316.3|315.7|315.8|315.2|29
1587548100000|2020-04-22 09:35:00|316.1|315.5|316.6|316|316.7|316.1|316.1|315.5|24
1587548400000|2020-04-22 09:40:00|316.5|315.9|317|316.4|317.1|316.5|316.4|315.8|19
1587548700000|2020-04-22 09:45:00|316.9|316.3|317|316.4|317.1|316.5|316.9|316.3|19
1587549000000|2020-04-22 09:50:00|316.9|316.3|316.9|316.3|317.1|316.5|316.8|316.2|29
1587549300000|2020-04-22 09:55:00|317|316.4|317.1|316.5|317.1|316.5|316.9|316.3|4
1587549600000|2020-04-22 10:00:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|3
1587549900000|2020-04-22 10:05:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|3
1587550200000|2020-04-22 10:10:00|316.7|316.1|316.4|315.8|316.7|316.1|316.4|315.8|14
1587550500000|2020-04-22 10:15:00|316.2|315.6|316.7|316.1|316.7|316.1|316|315.4|68
1587550800000|2020-04-22 10:20:00|316.6|316|316.7|316.1|316.7|316.1|316.5|315.9|23
1587551100000|2020-04-22 10:25:00|316.8|316.2|316.7|316.1|316.9|316.3|316.7|316.1|6
1587551400000|2020-04-22 10:30:00|316.5|315.9|316.5|315.9|316.7|316.1|316.5|315.9|117
1587551700000|2020-04-22 10:35:00|316.4|315.8|316.5|315.9|316.6|316|316.3|315.7|38
1587552000000|2020-04-22 10:40:00|316.7|316.1|316.2|315.6|316.7|316.1|316.2|315.6|12
1587552300000|2020-04-22 10:45:00|316.4|315.8|316.4|315.8|316.7|316.1|316.3|315.7|30
1587552600000|2020-04-22 10:50:00|316.3|315.7|316.2|315.6|316.4|315.8|316.2|315.6|17
1587552900000|2020-04-22 10:55:00|316.1|315.5|316.2|315.6|316.2|315.6|316|315.4|8
1587553200000|2020-04-22 11:00:00|316.4|315.8|316.9|316.3|316.9|316.3|316.3|315.7|44
1587553500000|2020-04-22 11:05:00|317|316.4|316.9|316.3|317.2|316.6|316.9|316.3|274
1587553800000|2020-04-22 11:10:00|317|316.4|317.2|316.6|317.2|316.6|316.9|316.3|28
1587554100000|2020-04-22 11:15:00|317.1|316.5|317.2|316.6|317.2|316.6|317|316.4|270
1587554400000|2020-04-22 11:20:00|317|316.4|317.2|316.6|317.2|316.6|316.9|316.3|55
1587554700000|2020-04-22 11:25:00|317.4|316.8|317.2|316.6|317.5|316.9|317.2|316.6|66
1587555000000|2020-04-22 11:30:00|317.5|316.9|317.2|316.6|317.5|316.9|317.2|316.6|57
1587555300000|2020-04-22 11:35:00|317.4|316.8|317.4|316.8|317.5|316.9|317.2|316.6|80
1587555600000|2020-04-22 11:40:00|317.5|316.9|317.5|316.9|317.5|316.9|317.4|316.8|18
1587555900000|2020-04-22 11:45:00|317.7|317.1|318.4|317.8|318.4|317.8|317.7|317.1|81
1587556200000|2020-04-22 11:50:00|318.7|318.1|318.3|317.7|318.7|318.1|318.3|317.7|75
1587556500000|2020-04-22 11:55:00|318.4|317.8|317.8|317.2|318.4|317.8|317.4|316.8|101
1587556800000|2020-04-22 12:00:00|317.7|317.1|317.4|316.8|317.7|317.1|317.4|316.8|20
1587557100000|2020-04-22 12:05:00|317.5|316.9|318|317.4|318.1|317.5|317.4|316.8|83
1587557400000|2020-04-22 12:10:00|317.9|317.3|317.9|317.3|318.2|317.6|317.9|317.3|146
1587557700000|2020-04-22 12:15:00|318|317.4|318|317.4|318.2|317.6|317.7|317.1|127
1587558000000|2020-04-22 12:20:00|317.7|317.1|317.7|317.1|317.9|317.3|317.5|316.9|214
1587558300000|2020-04-22 12:25:00|317.5|316.9|317.9|317.3|317.9|317.3|317.4|316.8|504
1587558600000|2020-04-22 12:30:00|317.7|317.1|319|318.4|319.1|318.5|317.7|317.1|2611
1587558900000|2020-04-22 12:35:00|319.1|318.5|319.8|319.2|320|319.4|319|318.4|654
1587559200000|2020-04-22 12:40:00|320|319.4|320.9|320.3|321.5|320.9|319.8|319.2|1184
1587559500000|2020-04-22 12:45:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|0
1587562200000|2020-04-22 13:30:00|321.3|320.7|319.1|318.5|322|321.4|319|318.4|6021
1587562500000|2020-04-22 13:35:00|319.3|318.7|320.5|319.9|320.5|319.9|318.6|318|771
1587562800000|2020-04-22 13:40:00|320.6|320|318.8|318.2|320.8|320.2|318.8|318.2|656
1587563100000|2020-04-22 13:45:00|318.6|318|318.8|318.2|319.3|318.7|317.8|317.2|571
1587563400000|2020-04-22 13:50:00|319|318.4|318.5|317.9|319|318.4|318|317.4|542
1587563700000|2020-04-22 13:55:00|318.6|318|318.3|317.7|319|318.4|318.3|317.7|258
1587564000000|2020-04-22 14:00:00|318.1|317.5|318.3|317.7|318.8|318.2|318.1|317.5|327
1587564300000|2020-04-22 14:05:00|318.5|317.9|319.3|318.7|319.3|318.7|318.5|317.9|413
1587564600000|2020-04-22 14:10:00|319.1|318.5|319.6|319|320.3|319.7|319|318.4|590
1587564900000|2020-04-22 14:15:00|319.5|318.9|319.8|319.2|320|319.4|319.5|318.9|287
1587565200000|2020-04-22 14:20:00|319.6|319|319.6|319|319.8|319.2|319.3|318.7|939
1587565500000|2020-04-22 14:25:00|319.5|318.9|319.9|319.3|320.1|319.5|319.5|318.9|1042
1587565800000|2020-04-22 14:30:00|320.1|319.5|320.3|319.7|320.7|320.1|320.1|319.5|982
1587566100000|2020-04-22 14:35:00|320.4|319.8|321.3|320.7|321.4|320.8|320.3|319.7|1238
1587566400000|2020-04-22 14:40:00|321.4|320.8|322.9|322.3|323.7|323.1|321.4|320.8|3334
1587566700000|2020-04-22 14:45:00|322.8|322.2|322.9|322.3|323.3|322.7|322.4|321.8|1123
1587567000000|2020-04-22 14:50:00|323.1|322.5|322.9|322.3|323.7|323.1|322.8|322.2|1117
1587567300000|2020-04-22 14:55:00|323.1|322.5|323.4|322.8|323.6|323|322.8|322.2|807
1587567600000|2020-04-22 15:00:00|323.6|323|323.4|322.8|323.7|323.1|323.3|322.7|445
1587567900000|2020-04-22 15:05:00|323.6|323|322.6|322|324.2|323.6|322.6|322|1955
1587568200000|2020-04-22 15:10:00|322.7|322.1|322.4|321.8|322.8|322.2|322.3|321.7|722
1587568500000|2020-04-22 15:15:00|322.5|321.9|323.3|322.7|323.6|323|322.5|321.9|632
1587568800000|2020-04-22 15:20:00|323.4|322.8|324.2|323.6|324.2|323.6|323.4|322.8|981
1587569100000|2020-04-22 15:25:00|324.3|323.7|324.4|323.8|324.6|324|324.2|323.6|833
1587569400000|2020-04-22 15:30:00|324.6|324|324.4|323.8|325.2|324.6|324.4|323.8|2865
1587569700000|2020-04-22 15:35:00|324.6|324|324.9|324.3|325.1|324.5|324.6|324|695
1587570000000|2020-04-22 15:40:00|325.1|324.5|323.4|322.8|325.1|324.5|323.4|322.8|715
1587570300000|2020-04-22 15:45:00|323.6|323|323.1|322.5|323.7|323.1|323.1|322.5|578
1587570600000|2020-04-22 15:50:00|323.2|322.6|322.7|322.1|323.4|322.8|322.4|321.8|869
1587570900000|2020-04-22 15:55:00|322.6|322|321.4|320.8|322.6|322|320.9|320.3|1133
1587571200000|2020-04-22 16:00:00|321.2|320.6|321.4|320.8|321.9|321.3|321.2|320.6|512
1587571500000|2020-04-22 16:05:00|321.5|320.9|321.2|320.6|321.9|321.3|321.2|320.6|425
1587571800000|2020-04-22 16:10:00|321.4|320.8|321.6|321|321.6|321|321.2|320.6|244
1587572100000|2020-04-22 16:15:00|321.4|320.8|321.4|320.8|321.7|321.1|321.4|320.8|2738
1587572400000|2020-04-22 16:20:00|321.5|320.9|321.4|320.8|321.6|321|321.2|320.6|605
1587572700000|2020-04-22 16:25:00|321.2|320.6|320.6|320|321.2|320.6|320.4|319.8|415
1587573000000|2020-04-22 16:30:00|320.7|320.1|321.1|320.5|321.2|320.6|320.6|320|1231
1587573300000|2020-04-22 16:35:00|321.2|320.6|321.7|321.1|321.7|321.1|321.2|320.6|295
1587573600000|2020-04-22 16:40:00|321.5|320.9|321.7|321.1|321.7|321.1|321.2|320.6|582
1587573900000|2020-04-22 16:45:00|321.8|321.2|321.8|321.2|321.8|321.2|321.7|321.1|588
1587574200000|2020-04-22 16:50:00|321.7|321.1|321.9|321.3|322.2|321.6|321.7|321.1|448
1587574500000|2020-04-22 16:55:00|321.8|321.2|321.7|321.1|321.9|321.3|321.7|321.1|361
1587574800000|2020-04-22 17:00:00|||||||||117
1587575100000|2020-04-22 17:05:00|321.5|320.9|321.8|321.2|321.9|321.3|321.4|320.8|427
1587575400000|2020-04-22 17:10:00|321.7|321.1|321.8|321.2|322.2|321.6|321.7|321.1|686
1587575700000|2020-04-22 17:15:00|321.7|321.1|321.5|320.9|321.9|321.3|321.5|320.9|358
1587576000000|2020-04-22 17:20:00|321.4|320.8|321.4|320.8|321.5|320.9|321.4|320.8|275
1587576300000|2020-04-22 17:25:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|384
1587576600000|2020-04-22 17:30:00|321.4|320.8|321.6|321|321.9|321.3|321.3|320.7|4642
1587576900000|2020-04-22 17:35:00|321.8|321.2|321.8|321.2|321.8|321.2|321.8|321.2|399
1587577200000|2020-04-22 17:40:00|321.6|321|322|321.4|322.1|321.5|321.4|320.8|4414
1587577500000|2020-04-22 17:45:00|322.1|321.5|322.1|321.5|322.3|321.7|322.1|321.5|461
1587577800000|2020-04-22 17:50:00|322.3|321.7|322.4|321.8|322.4|321.8|322|321.4|719
1587578100000|2020-04-22 17:55:00|322.1|321.5|322.3|321.7|322.4|321.8|322|321.4|387
1587578400000|2020-04-22 18:00:00|322.1|321.5|321.9|321.3|322.3|321.7|321.9|321.3|609
1587578700000|2020-04-22 18:05:00|322|321.4|322.3|321.7|322.4|321.8|321.9|321.3|1547
1587579000000|2020-04-22 18:10:00|322.4|321.8|322.7|322.1|322.9|322.3|321.9|321.3|7224
1587579300000|2020-04-22 18:15:00|322.9|322.3|322.7|322.1|322.9|322.3|322.7|322.1|2291
1587600000000|2020-04-23 00:00:00|323|322.4|323.4|322.8|323.4|322.8|322.5|321.9|3567
1587600300000|2020-04-23 00:05:00|323.3|322.7|322.4|321.8|323.3|322.7|322.2|321.6|110
1587600600000|2020-04-23 00:10:00|322.2|321.6|322.4|321.8|322.7|322.1|322.2|321.6|53
1587600900000|2020-04-23 00:15:00|322.6|322|322.4|321.8|322.6|322|322.4|321.8|2066
1587601200000|2020-04-23 00:20:00|322.1|321.5|321.9|321.3|322.3|321.7|321.6|321|139
1587601500000|2020-04-23 00:25:00|321.8|321.2|321.9|321.3|321.9|321.3|321.6|321|11
1587601800000|2020-04-23 00:30:00|321.8|321.2|322.1|321.5|322.1|321.5|321.8|321.2|10
1587602100000|2020-04-23 00:35:00|321.9|321.3|322.1|321.5|322.1|321.5|321.9|321.3|6
1587602400000|2020-04-23 00:40:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|37
1587602700000|2020-04-23 00:45:00|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|10
1587603000000|2020-04-23 00:50:00|||||||||2
1587603300000|2020-04-23 00:55:00|321.9|321.3|322.4|321.8|322.4|321.8|321.8|321.2|1634
1587603600000|2020-04-23 01:00:00|322.5|321.9|322.4|321.8|322.6|322|322.3|321.7|13
1587603900000|2020-04-23 01:05:00|322.5|321.9|322.6|322|322.6|322|322.5|321.9|0
1587604200000|2020-04-23 01:10:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|38
1587604500000|2020-04-23 01:15:00|322.8|322.2|322.8|322.2|322.9|322.3|322.8|322.2|8
1587604800000|2020-04-23 01:20:00|322.6|322|322.6|322|322.6|322|322.6|322|5
1587605100000|2020-04-23 01:25:00|322.8|322.2|322.6|322|322.8|322.2|322.6|322|5
1587605400000|2020-04-23 01:30:00|322.8|322.2|322.9|322.3|323.1|322.5|322.8|322.2|14
1587605700000|2020-04-23 01:35:00|322.8|322.2|323.1|322.5|323.1|322.5|322.8|322.2|25
1587606000000|2020-04-23 01:40:00|323.2|322.6|323.3|322.7|323.3|322.7|323.1|322.5|7
1587606300000|2020-04-23 01:45:00|323.2|322.6|323.6|323|323.7|323.1|323.1|322.5|28
1587606600000|2020-04-23 01:50:00|323.5|322.9|323.1|322.5|323.6|323|322.8|322.2|58
1587606900000|2020-04-23 01:55:00|||||||||3
1587607200000|2020-04-23 02:00:00|||||||||12
1587607500000|2020-04-23 02:05:00|322.8|322.2|322.8|322.2|322.9|322.3|322.8|322.2|8
1587607800000|2020-04-23 02:10:00|322.9|322.3|322.3|321.7|322.9|322.3|322.1|321.5|40
1587608100000|2020-04-23 02:15:00|||||||||4
1587608400000|2020-04-23 02:20:00|322.4|321.8|322.4|321.8|322.4|321.8|322.3|321.7|19
1587608700000|2020-04-23 02:25:00|||||||||2
1587609000000|2020-04-23 02:30:00|322.3|321.7|322.4|321.8|322.4|321.8|322.3|321.7|16
1587609300000|2020-04-23 02:35:00|322.5|321.9|322.6|322|322.8|322.2|322.5|321.9|30
1587609600000|2020-04-23 02:40:00|322.8|322.2|322.8|322.2|322.9|322.3|322.8|322.2|11
1587609900000|2020-04-23 02:45:00|322.7|322.1|322.7|322.1|322.7|322.1|322.5|321.9|5
1587610200000|2020-04-23 02:50:00|322.6|322|322.6|322|322.6|322|322.6|322|11
1587610500000|2020-04-23 02:55:00|322.4|321.8|322.6|322|322.7|322.1|322.4|321.8|3
1587610800000|2020-04-23 03:00:00|322.7|322.1|322.7|322.1|322.9|322.3|322.6|322|0
1587611100000|2020-04-23 03:05:00|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|62
1587611400000|2020-04-23 03:10:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|4
1587611700000|2020-04-23 03:15:00|323.1|322.5|322.9|322.3|323.1|322.5|322.9|322.3|1
1587612000000|2020-04-23 03:20:00|323|322.4|322.8|322.2|323|322.4|322.8|322.2|2
1587612600000|2020-04-23 03:30:00|322.9|322.3|322.8|322.2|322.9|322.3|322.8|322.2|1
1587612900000|2020-04-23 03:35:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|8
1587613200000|2020-04-23 03:40:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|0
1587613500000|2020-04-23 03:45:00|322.8|322.2|322.9|322.3|322.9|322.3|322.7|322.1|2
1587613800000|2020-04-23 03:50:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|3
1587614400000|2020-04-23 04:00:00|||||||||2
1587614700000|2020-04-23 04:05:00|||||||||1
1587615300000|2020-04-23 04:15:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|3
1587615600000|2020-04-23 04:20:00|323.1|322.5|322.9|322.3|323.1|322.5|322.9|322.3|1
1587615900000|2020-04-23 04:25:00|||||||||1
1587616200000|2020-04-23 04:30:00|322.7|322.1|322.9|322.3|322.9|322.3|322.7|322.1|1
1587616500000|2020-04-23 04:35:00|322.7|322.1|322.9|322.3|322.9|322.3|322.7|322.1|0
1587617100000|2020-04-23 04:45:00|||||||||1
1587618000000|2020-04-23 05:00:00|323|322.4|323.1|322.5|323.1|322.5|322.9|322.3|21
1587618300000|2020-04-23 05:05:00|323.2|322.6|323.3|322.7|323.4|322.8|323.2|322.6|35
1587618600000|2020-04-23 05:10:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|5
1587618900000|2020-04-23 05:15:00|323.3|322.7|323.6|323|323.6|323|323.3|322.7|7
1587619200000|2020-04-23 05:20:00|323.7|323.1|323.6|323|323.8|323.2|323.6|323|6
1587619500000|2020-04-23 05:25:00|323.5|322.9|323.3|322.7|323.5|322.9|323.3|322.7|3
1587619800000|2020-04-23 05:30:00|323.4|322.8|323.3|322.7|323.4|322.8|323.3|322.7|1
1587620100000|2020-04-23 05:35:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|96
1587620400000|2020-04-23 05:40:00|322.9|322.3|323.1|322.5|323.1|322.5|322.9|322.3|213
1587620700000|2020-04-23 05:45:00|322.9|322.3|323|322.4|323.1|322.5|322.9|322.3|3
1587621000000|2020-04-23 05:50:00|323.1|322.5|322.9|322.3|323.1|322.5|322.9|322.3|32
1587621300000|2020-04-23 05:55:00|322.8|322.2|322.8|322.2|322.9|322.3|322.8|322.2|24
1587621600000|2020-04-23 06:00:00|322.9|322.3|322.9|322.3|323.1|322.5|322.9|322.3|2
1587621900000|2020-04-23 06:05:00|323.1|322.5|322.9|322.3|323.1|322.5|322.9|322.3|3
1587622200000|2020-04-23 06:10:00|322.8|322.2|323|322.4|323.1|322.5|322.8|322.2|99
1587622500000|2020-04-23 06:15:00|323.2|322.6|323.1|322.5|323.3|322.7|323|322.4|24
1587622800000|2020-04-23 06:20:00|323|322.4|323|322.4|323.2|322.6|323|322.4|1
1587623100000|2020-04-23 06:25:00|323.2|322.6|323.4|322.8|323.4|322.8|323.1|322.5|0
1587623400000|2020-04-23 06:30:00|323.5|322.9|323.9|323.3|324|323.4|323.4|322.8|60
1587623700000|2020-04-23 06:35:00|323.8|323.2|324.4|323.8|324.6|324|323.8|323.2|105
1587624000000|2020-04-23 06:40:00|324.7|324.1|324.5|323.9|324.7|324.1|324.4|323.8|15
1587624300000|2020-04-23 06:45:00|324.6|324|324.5|323.9|324.9|324.3|324.3|323.7|98
1587624600000|2020-04-23 06:50:00|324.7|324.1|324.5|323.9|324.7|324.1|324.4|323.8|0
1587624900000|2020-04-23 06:55:00|324.4|323.8|324.8|324.2|324.9|324.3|324.3|323.7|1551
1587625200000|2020-04-23 07:00:00|324.9|324.3|324.7|324.1|325.1|324.5|324.7|324.1|112
1587625500000|2020-04-23 07:05:00|324.8|324.2|325.6|325|325.8|325.2|324.8|324.2|415
1587625800000|2020-04-23 07:10:00|325.7|325.1|327.3|326.7|327.4|326.8|325.7|325.1|395
1587626100000|2020-04-23 07:15:00|327.2|326.6|327.9|327.3|327.9|327.3|326.8|326.2|862
1587626400000|2020-04-23 07:20:00|327.8|327.2|327.1|326.5|327.8|327.2|327.1|326.5|49
1587626700000|2020-04-23 07:25:00|327.2|326.6|327.1|326.5|327.5|326.9|327.1|326.5|58
1587627000000|2020-04-23 07:30:00|327.2|326.6|327.3|326.7|327.4|326.8|327.1|326.5|9
1587627300000|2020-04-23 07:35:00|327.4|326.8|327.1|326.5|327.4|326.8|326.9|326.3|144
1587627600000|2020-04-23 07:40:00|327.2|326.6|327.2|326.6|327.2|326.6|327.1|326.5|17
1587627900000|2020-04-23 07:45:00|327.1|326.5|327.2|326.6|327.3|326.7|326.9|326.3|25
1587628200000|2020-04-23 07:50:00|327.1|326.5|325.8|325.2|327.1|326.5|325.8|325.2|145
1587628500000|2020-04-23 07:55:00|325.9|325.3|325.1|324.5|325.9|325.3|325.1|324.5|56
1587628800000|2020-04-23 08:00:00|325.2|324.6|324.1|323.5|325.2|324.6|323.9|323.3|142
1587629100000|2020-04-23 08:05:00|324.4|323.8|324.6|324|324.7|324.1|324.1|323.5|46
1587629400000|2020-04-23 08:10:00|324.9|324.3|325.4|324.8|325.4|324.8|324.9|324.3|15
1587629700000|2020-04-23 08:15:00|325.6|325|326.1|325.5|326.2|325.6|325.6|325|16
1587630000000|2020-04-23 08:20:00|326.2|325.6|327.1|326.5|327.1|326.5|326.2|325.6|41
1587630300000|2020-04-23 08:25:00|326.9|326.3|327.1|326.5|327.2|326.6|326.9|326.3|56
1587630600000|2020-04-23 08:30:00|327.2|326.6|325.9|325.3|327.2|326.6|325.9|325.3|154
1587630900000|2020-04-23 08:35:00|326.1|325.5|325.1|324.5|326.1|325.5|324.4|323.8|123
1587631200000|2020-04-23 08:40:00|325.2|324.6|325.6|325|325.7|325.1|325.1|324.5|51
1587631500000|2020-04-23 08:45:00|325.7|325.1|326.1|325.5|326.2|325.6|325.7|325.1|40
1587631800000|2020-04-23 08:50:00|326.4|325.8|326.4|325.8|326.4|325.8|325.9|325.3|51
1587632100000|2020-04-23 08:55:00|||||||||6
1587632400000|2020-04-23 09:00:00|326.2|325.6|326.1|325.5|326.2|325.6|325.9|325.3|32
1587632700000|2020-04-23 09:05:00|326.2|325.6|325.4|324.8|326.2|325.6|325|324.4|90
1587633000000|2020-04-23 09:10:00|325.5|324.9|325.5|324.9|325.5|324.9|325.3|324.7|33
1587633300000|2020-04-23 09:15:00|325.4|324.8|326|325.4|326.2|325.6|325.3|324.7|3601
1587633600000|2020-04-23 09:20:00|326.1|325.5|326|325.4|326.3|325.7|326|325.4|11
1587633900000|2020-04-23 09:25:00|326.3|325.7|326.3|325.7|326.4|325.8|326|325.4|76
1587634200000|2020-04-23 09:30:00|326.5|325.9|326.8|326.2|326.8|326.2|326.5|325.9|9
1587634500000|2020-04-23 09:35:00|326.7|326.1|326.5|325.9|326.8|326.2|326.5|325.9|84
1587634800000|2020-04-23 09:40:00|326.3|325.7|326.4|325.8|326.8|326.2|326|325.4|1507
1587635100000|2020-04-23 09:45:00|326.5|325.9|326.3|325.7|326.5|325.9|326|325.4|3
1587635400000|2020-04-23 09:50:00|326.2|325.6|326|325.4|326.4|325.8|326|325.4|32
1587635700000|2020-04-23 09:55:00|326.3|325.7|326|325.4|326.4|325.8|325.8|325.2|13
1587636000000|2020-04-23 10:00:00|326.1|325.5|325.7|325.1|326.2|325.6|325.5|324.9|8
1587636300000|2020-04-23 10:05:00|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|10
1587636600000|2020-04-23 10:10:00|326|325.4|325.9|325.3|326|325.4|325.9|325.3|26
1587636900000|2020-04-23 10:15:00|326|325.4|326.5|325.9|326.5|325.9|326|325.4|4
1587637200000|2020-04-23 10:20:00|326.7|326.1|327.2|326.6|327.2|326.6|326.7|326.1|8
1587637500000|2020-04-23 10:25:00|327.4|326.8|328|327.4|328|327.4|327.2|326.6|104
1587637800000|2020-04-23 10:30:00|327.9|327.3|327.8|327.2|328.2|327.6|327.5|326.9|190
1587638100000|2020-04-23 10:35:00|327.5|326.9|327.8|327.2|327.9|327.3|327.3|326.7|116
1587638400000|2020-04-23 10:40:00|327.7|327.1|327.3|326.7|327.8|327.2|327.3|326.7|306
1587638700000|2020-04-23 10:45:00|327|326.4|326.4|325.8|327|326.4|326.2|325.6|178
1587639000000|2020-04-23 10:50:00|326.5|325.9|327|326.4|327|326.4|326.5|325.9|25
1587639300000|2020-04-23 10:55:00|326.9|326.3|326.7|326.1|327.2|326.6|326.5|325.9|65
1587639600000|2020-04-23 11:00:00|326.5|325.9|325.8|325.2|326.8|326.2|325.7|325.1|83
1587639900000|2020-04-23 11:05:00|326|325.4|326|325.4|326.2|325.6|325.7|325.1|37
1587640200000|2020-04-23 11:10:00|326.1|325.5|325.9|325.3|326.2|325.6|325.9|325.3|1
1587640500000|2020-04-23 11:15:00|326|325.4|326.8|326.2|326.8|326.2|325.9|325.3|54
1587640800000|2020-04-23 11:20:00|327|326.4|327|326.4|327.2|326.6|326.7|326.1|69
1587641100000|2020-04-23 11:25:00|327.1|326.5|327|326.4|327.2|326.6|326.7|326.1|19
1587641400000|2020-04-23 11:30:00|327.2|326.6|327.7|327.1|327.8|327.2|326.8|326.2|99
1587641700000|2020-04-23 11:35:00|327.8|327.2|327.7|327.1|327.8|327.2|327.7|327.1|8
1587642000000|2020-04-23 11:40:00|327.5|326.9|327|326.4|327.5|326.9|326.7|326.1|101
1587642300000|2020-04-23 11:45:00|326.9|326.3|327|326.4|327.2|326.6|326.7|326.1|51
1587642600000|2020-04-23 11:50:00|326.9|326.3|326.5|325.9|327|326.4|326.5|325.9|39
1587642900000|2020-04-23 11:55:00|326.3|325.7|326.5|325.9|326.8|326.2|326.2|325.6|234
1587643200000|2020-04-23 12:00:00|326.4|325.8|326.4|325.8|326.5|325.9|326.2|325.6|23
1587643500000|2020-04-23 12:05:00|326.3|325.7|326.2|325.6|326.5|325.9|326.2|325.6|79
1587643800000|2020-04-23 12:10:00|326|325.4|325.7|325.1|326|325.4|325.7|325.1|55
1587644100000|2020-04-23 12:15:00|325.8|325.2|326|325.4|326.2|325.6|325.8|325.2|30
1587644400000|2020-04-23 12:20:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|94
1587644700000|2020-04-23 12:25:00|326.1|325.5|325.5|324.9|326.2|325.6|325.5|324.9|87
1587645000000|2020-04-23 12:30:00|325.3|324.7|325.7|325.1|325.7|325.1|324.7|324.1|137
1587645300000|2020-04-23 12:35:00|325.5|324.9|326.7|326.1|326.7|326.1|325.5|324.9|209
1587645600000|2020-04-23 12:40:00|326.5|325.9|326.5|325.9|326.7|326.1|326.2|325.6|377
1587648600000|2020-04-23 13:30:00|327.8|327.2|326.7|326.1|329|328.4|326.7|326.1|1849
1587648900000|2020-04-23 13:35:00|327|326.4|328.5|327.9|328.5|327.9|326.7|326.1|7800
1587649200000|2020-04-23 13:40:00|328.7|328.1|328|327.4|328.8|328.2|327.5|326.9|2099
1587649500000|2020-04-23 13:45:00|328.2|327.6|327.3|326.7|328.2|327.6|327.3|326.7|855
1587649800000|2020-04-23 13:50:00|327.2|326.6|327.5|326.9|327.7|327.1|327.2|326.6|700
1587650100000|2020-04-23 13:55:00|327.2|326.6|327.5|326.9|327.5|326.9|326.7|326.1|931
1587650400000|2020-04-23 14:00:00|327.3|326.7|326.5|325.9|328|327.4|326.5|325.9|747
1587650700000|2020-04-23 14:05:00|326|325.4|325.8|325.2|326.2|325.6|325.5|324.9|875
1587651000000|2020-04-23 14:10:00|325.5|324.9|325.5|324.9|326.5|325.9|325.5|324.9|1404
1587651300000|2020-04-23 14:15:00|325.7|325.1|326.5|325.9|326.8|326.2|325.7|325.1|636
1587651600000|2020-04-23 14:20:00|326.7|326.1|327|326.4|327|326.4|326.7|326.1|498
1587651900000|2020-04-23 14:25:00|327.2|326.6|327.2|326.6|327.5|326.9|326.5|325.9|687
1587652200000|2020-04-23 14:30:00|327.3|326.7|327.3|326.7|327.5|326.9|327|326.4|370
1587652500000|2020-04-23 14:35:00|327.2|326.6|327.5|326.9|327.5|326.9|327|326.4|1467
1587652800000|2020-04-23 14:40:00|327.3|326.7|327|326.4|327.3|326.7|327|326.4|673
1587653100000|2020-04-23 14:45:00|326.9|326.3|326.1|325.5|326.9|326.3|325.9|325.3|451
1587653400000|2020-04-23 14:50:00|326|325.4|326.4|325.8|326.5|325.9|326|325.4|1611
1587653700000|2020-04-23 14:55:00|326.2|325.6|325.7|325.1|326.4|325.8|325.4|324.8|368
1587654000000|2020-04-23 15:00:00|325.6|325|325.7|325.1|325.7|325.1|325.4|324.8|532
1587654300000|2020-04-23 15:05:00|325.6|325|325.9|325.3|326|325.4|325.5|324.9|368
1587654600000|2020-04-23 15:10:00|325.7|325.1|325.6|325|325.7|325.1|325.4|324.8|487
1587654900000|2020-04-23 15:15:00|325.5|324.9|325.4|324.8|325.6|325|325.4|324.8|1573
1587655200000|2020-04-23 15:20:00|325.6|325|323.8|323.2|325.6|325|323.4|322.8|2463
1587655500000|2020-04-23 15:25:00|323.7|323.1|323.6|323|324.1|323.5|323.1|322.5|389
1587655800000|2020-04-23 15:30:00|323.8|323.2|322.6|322|323.8|323.2|322.1|321.5|459
1587656100000|2020-04-23 15:35:00|322.4|321.8|321.8|321.2|322.4|321.8|321.5|320.9|3233
1587656400000|2020-04-23 15:40:00|321.7|321.1|322.1|321.5|322.4|321.8|321.1|320.5|2824
1587656700000|2020-04-23 15:45:00|321.9|321.3|321.3|320.7|321.9|321.3|321.3|320.7|685
1587657000000|2020-04-23 15:50:00|321.4|320.8|321.1|320.5|321.6|321|320.9|320.3|853
1587657300000|2020-04-23 15:55:00|320.9|320.3|320.4|319.8|321.3|320.7|320.1|319.5|890
1587657600000|2020-04-23 16:00:00|320.3|319.7|320.4|319.8|320.6|320|320.3|319.7|902
1587657900000|2020-04-23 16:05:00|320.3|319.7|323.3|322.7|323.6|323|320.3|319.7|1299
1587658200000|2020-04-23 16:10:00|323.1|322.5|322.1|321.5|323.3|322.7|322.1|321.5|356
1587658500000|2020-04-23 16:15:00|322.4|321.8|322.6|322|322.8|322.2|322.1|321.5|355
1587658800000|2020-04-23 16:20:00|322.8|322.2|322.8|322.2|323.1|322.5|322.6|322|693
1587659100000|2020-04-23 16:25:00|322.6|322|322.6|322|322.9|322.3|322.4|321.8|254
1587659400000|2020-04-23 16:30:00|322.4|321.8|322.6|322|322.6|322|322.3|321.7|269
1587659700000|2020-04-23 16:35:00|322.4|321.8|322.8|322.2|323.2|322.6|322.4|321.8|301
1587660000000|2020-04-23 16:40:00|322.9|322.3|322.4|321.8|323.1|322.5|322.4|321.8|192
1587660300000|2020-04-23 16:45:00|322.3|321.7|322.4|321.8|322.6|322|322.1|321.5|351
1587660600000|2020-04-23 16:50:00|322.3|321.7|322.1|321.5|322.4|321.8|321.9|321.3|490
1587660900000|2020-04-23 16:55:00|322.3|321.7|322.6|322|322.6|322|322.1|321.5|296
1587661200000|2020-04-23 17:00:00|322.8|322.2|322.8|322.2|322.8|322.2|322.6|322|216
1587661500000|2020-04-23 17:05:00|322.9|322.3|323.6|323|323.6|323|322.9|322.3|393
1587661800000|2020-04-23 17:10:00|323.5|322.9|323.4|322.8|323.6|323|323.3|322.7|431
1587662100000|2020-04-23 17:15:00|323.3|322.7|322.4|321.8|323.3|322.7|322.4|321.8|264
1587662400000|2020-04-23 17:20:00|322.3|321.7|322.4|321.8|322.6|322|321.8|321.2|5761
1587662700000|2020-04-23 17:25:00|322.6|322|322|321.4|322.9|322.3|322|321.4|1185
1587663000000|2020-04-23 17:30:00|322.1|321.5|322|321.4|322.4|321.8|321.7|321.1|1502
1587663300000|2020-04-23 17:35:00|322.1|321.5|322.2|321.6|322.4|321.8|322|321.4|340
1587663600000|2020-04-23 17:40:00|322.1|321.5|322.7|322.1|322.7|322.1|322.1|321.5|344
1587663900000|2020-04-23 17:45:00|322.6|322|322|321.4|322.7|322.1|322|321.4|227
1587664200000|2020-04-23 17:50:00|321.9|321.3|321.5|320.9|321.9|321.3|321.5|320.9|561
1587664500000|2020-04-23 17:55:00|321.2|320.6|321.6|321|321.7|321.1|320.6|320|755
1587664800000|2020-04-23 18:00:00|321.7|321.1|322.5|321.9|322.6|322|321.6|321|1299
1587665100000|2020-04-23 18:05:00|322.2|321.6|324|323.4|324.2|323.6|322.2|321.6|834
1587665400000|2020-04-23 18:10:00|323.8|323.2|324.5|323.9|325|324.4|323.2|322.6|1522
1587665700000|2020-04-23 18:15:00|324.7|324.1|324.5|323.9|325.2|324.6|324.5|323.9|1421
1587686400000|2020-04-24 00:00:00|324.8|324.2|325.4|324.8|325.8|325.2|324.7|324.1|242
1587686700000|2020-04-24 00:05:00|325.3|324.7|324.9|324.3|325.3|324.7|324.4|323.8|4111
1587687000000|2020-04-24 00:10:00|325.1|324.5|325.1|324.5|325.3|324.7|324.8|324.2|179
1587687300000|2020-04-24 00:15:00|324.9|324.3|324.3|323.7|324.9|324.3|324.1|323.5|302
1587687600000|2020-04-24 00:20:00|324.1|323.5|324.6|324|324.6|324|324.1|323.5|323
1587687900000|2020-04-24 00:25:00|324.4|323.8|324.3|323.7|324.4|323.8|324.1|323.5|13
1587688200000|2020-04-24 00:30:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1587688500000|2020-04-24 00:35:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|1
1587688800000|2020-04-24 00:40:00|324.4|323.8|324.1|323.5|325.1|324.5|324.1|323.5|63
1587689100000|2020-04-24 00:45:00|||||||||1
1587689700000|2020-04-24 00:55:00|324.2|323.6|324.3|323.7|324.3|323.7|324.1|323.5|10
1587690000000|2020-04-24 01:00:00|324.6|324|324.4|323.8|324.7|324.1|324.4|323.8|15
1587690300000|2020-04-24 01:05:00|324.5|323.9|324.9|324.3|324.9|324.3|324.5|323.9|14
1587690600000|2020-04-24 01:10:00|324.6|324|324.6|324|324.7|324.1|324.6|324|10
1587690900000|2020-04-24 01:15:00|324.7|324.1|324.9|324.3|324.9|324.3|324.6|324|4
1587691200000|2020-04-24 01:20:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|20
1587691500000|2020-04-24 01:25:00|324.7|324.1|324.6|324|324.9|324.3|324.6|324|8
1587691800000|2020-04-24 01:30:00|324.7|324.1|324.4|323.8|324.7|324.1|324.4|323.8|11
1587692100000|2020-04-24 01:35:00|||||||||2
1587692400000|2020-04-24 01:40:00|||||||||5
1587692700000|2020-04-24 01:45:00|||||||||37
1587693000000|2020-04-24 01:50:00|324.2|323.6|324.5|323.9|324.5|323.9|324.2|323.6|11
1587693300000|2020-04-24 01:55:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|10
1587693600000|2020-04-24 02:00:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|2
1587694200000|2020-04-24 02:10:00|324.3|323.7|324.4|323.8|324.4|323.8|324.2|323.6|13
1587694500000|2020-04-24 02:15:00|||||||||2
1587695100000|2020-04-24 02:25:00|||||||||3
1587695400000|2020-04-24 02:30:00|||||||||1
1587695700000|2020-04-24 02:35:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|1
1587696000000|2020-04-24 02:40:00|||||||||3
1587696300000|2020-04-24 02:45:00|324.6|324|324.6|324|324.6|324|324.6|324|5
1587696900000|2020-04-24 02:55:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|2
1587697200000|2020-04-24 03:00:00|||||||||4
1587697500000|2020-04-24 03:05:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|3
1587698700000|2020-04-24 03:25:00|324.2|323.6|324.4|323.8|324.4|323.8|324.2|323.6|0
1587699000000|2020-04-24 03:30:00|324.2|323.6|324.4|323.8|324.4|323.8|324.2|323.6|54
1587699600000|2020-04-24 03:40:00|||||||||12
1587700500000|2020-04-24 03:55:00|324.2|323.6|324.4|323.8|324.4|323.8|324.2|323.6|2
1587700800000|2020-04-24 04:00:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|3
1587701400000|2020-04-24 04:10:00|||||||||5
1587701700000|2020-04-24 04:15:00|324.4|323.8|324.2|323.6|324.4|323.8|324.2|323.6|1
1587702000000|2020-04-24 04:20:00|||||||||2
1587702300000|2020-04-24 04:25:00|||||||||3
1587702600000|2020-04-24 04:30:00|324.4|323.8|324.1|323.5|324.4|323.8|323.9|323.3|60
1587703200000|2020-04-24 04:40:00|324|323.4|323.9|323.3|324|323.4|323.9|323.3|15
1587703500000|2020-04-24 04:45:00|||||||||6
1587703800000|2020-04-24 04:50:00|||||||||3
1587704100000|2020-04-24 04:55:00|||||||||5
1587704700000|2020-04-24 05:05:00|323.8|323.2|323.4|322.8|323.9|323.3|323.4|322.8|27
1587705000000|2020-04-24 05:10:00|323.6|323|323.4|322.8|323.6|323|323.4|322.8|45
1587705300000|2020-04-24 05:15:00|323.6|323|323.9|323.3|324|323.4|323.6|323|37
1587705900000|2020-04-24 05:25:00|323.7|323.1|323.9|323.3|323.9|323.3|323.7|323.1|8
1587706200000|2020-04-24 05:30:00|323.7|323.1|323.6|323|323.8|323.2|323.6|323|2
1587706500000|2020-04-24 05:35:00|323.7|323.1|323.9|323.3|323.9|323.3|323.5|322.9|7
1587707400000|2020-04-24 05:50:00|324.1|323.5|323.9|323.3|324.1|323.5|323.9|323.3|18
1587708000000|2020-04-24 06:00:00|323.8|323.2|323.8|323.2|323.9|323.3|323.8|323.2|13
1587708300000|2020-04-24 06:05:00|323.7|323.1|323.2|322.6|323.7|323.1|323.2|322.6|37
1587708600000|2020-04-24 06:10:00|323.4|322.8|323.4|322.8|323.5|322.9|323.4|322.8|0
1587708900000|2020-04-24 06:15:00|323.6|323|323.7|323.1|323.9|323.3|323.6|323|7
1587709200000|2020-04-24 06:20:00|323.6|323|323.4|322.8|323.6|323|323.4|322.8|2
1587709500000|2020-04-24 06:25:00|323.5|322.9|323.2|322.6|323.5|322.9|323.2|322.6|17
1587709800000|2020-04-24 06:30:00|323.3|322.7|323.4|322.8|323.5|322.9|323.3|322.7|28
1587710100000|2020-04-24 06:35:00|323.5|322.9|323.2|322.6|323.5|322.9|323.1|322.5|2
1587710400000|2020-04-24 06:40:00|||||||||4
1587710700000|2020-04-24 06:45:00|||||||||2
1587711000000|2020-04-24 06:50:00|||||||||2
1587711300000|2020-04-24 06:55:00|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|5
1587711600000|2020-04-24 07:00:00|323.1|322.5|323.2|322.6|323.2|322.6|323|322.4|4
1587711900000|2020-04-24 07:05:00|323.1|322.5|323.1|322.5|323.2|322.6|323.1|322.5|6
1587712200000|2020-04-24 07:10:00|323.2|322.6|322.9|322.3|323.2|322.6|322.9|322.3|254
1587712500000|2020-04-24 07:15:00|323|322.4|323.2|322.6|323.2|322.6|322.9|322.3|28
1587712800000|2020-04-24 07:20:00|323.1|322.5|323|322.4|323.2|322.6|322.9|322.3|25
1587713100000|2020-04-24 07:25:00|323.1|322.5|322.5|321.9|323.2|322.6|322.5|321.9|37
1587713400000|2020-04-24 07:30:00|322.6|322|322.5|321.9|322.6|322|322.4|321.8|26
1587713700000|2020-04-24 07:35:00|322.6|322|323|322.4|323|322.4|322.6|322|8
1587714000000|2020-04-24 07:40:00|322.9|322.3|323|322.4|323|322.4|322.7|322.1|6
1587714600000|2020-04-24 07:50:00|322.9|322.3|323|322.4|323|322.4|322.7|322.1|45
1587714900000|2020-04-24 07:55:00|322.9|322.3|322.6|322|322.9|322.3|322.6|322|1000
1587715200000|2020-04-24 08:00:00|322.4|321.8|322.1|321.5|322.4|321.8|322.1|321.5|116
1587715500000|2020-04-24 08:05:00|322.4|321.8|322.3|321.7|322.4|321.8|322.1|321.5|52
1587715800000|2020-04-24 08:10:00|322.4|321.8|322.1|321.5|322.4|321.8|322.1|321.5|28
1587716100000|2020-04-24 08:15:00|322.2|321.6|322.1|321.5|322.4|321.8|322.1|321.5|15
1587716400000|2020-04-24 08:20:00|322.3|321.7|322.1|321.5|322.3|321.7|322.1|321.5|14
1587716700000|2020-04-24 08:25:00|322.2|321.6|322.2|321.6|322.3|321.7|322.1|321.5|18
1587717000000|2020-04-24 08:30:00|322.3|321.7|322.1|321.5|322.3|321.7|322.1|321.5|34
1587717300000|2020-04-24 08:35:00|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|2
1587717600000|2020-04-24 08:40:00|322.6|322|322.6|322|322.6|322|322.4|321.8|154
1587717900000|2020-04-24 08:45:00|322.5|321.9|322.2|321.6|322.5|321.9|322.1|321.5|12
1587718200000|2020-04-24 08:50:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|5
1587718500000|2020-04-24 08:55:00|322.3|321.7|322.1|321.5|322.4|321.8|322.1|321.5|7
1587718800000|2020-04-24 09:00:00|322.2|321.6|321.8|321.2|322.3|321.7|321.6|321|56
1587719100000|2020-04-24 09:05:00|321.7|321.1|321.6|321|321.9|321.3|321.6|321|68
1587719400000|2020-04-24 09:10:00|321.8|321.2|321.9|321.3|321.9|321.3|321.6|321|21
1587719700000|2020-04-24 09:15:00|321.8|321.2|321.6|321|321.9|321.3|321.4|320.8|92
1587720300000|2020-04-24 09:25:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|41
1587720600000|2020-04-24 09:30:00|321.6|321|321.6|321|321.6|321|321.6|321|16
1587720900000|2020-04-24 09:35:00|||||||||10
1587721200000|2020-04-24 09:40:00|321.7|321.1|321.7|321.1|321.9|321.3|321.6|321|7
1587721500000|2020-04-24 09:45:00|321.9|321.3|321.6|321|321.9|321.3|321.6|321|35
1587721800000|2020-04-24 09:50:00|321.8|321.2|321.6|321|321.9|321.3|321.6|321|14
1587722100000|2020-04-24 09:55:00|321.8|321.2|321.9|321.3|321.9|321.3|321.6|321|10
1587722400000|2020-04-24 10:00:00|322.1|321.5|321.9|321.3|322.1|321.5|321.9|321.3|2
1587722700000|2020-04-24 10:05:00|322.1|321.5|322.1|321.5|322.1|321.5|321.9|321.3|19
1587723000000|2020-04-24 10:10:00|||||||||5
1587723300000|2020-04-24 10:15:00|322.3|321.7|322.4|321.8|322.4|321.8|322.1|321.5|38
1587723600000|2020-04-24 10:20:00|322.3|321.7|322.1|321.5|322.3|321.7|322.1|321.5|9
1587723900000|2020-04-24 10:25:00|321.9|321.3|322.1|321.5|322.1|321.5|321.6|321|66
1587724200000|2020-04-24 10:30:00|322.3|321.7|322.6|322|322.6|322|321.9|321.3|91
1587724500000|2020-04-24 10:35:00|322.4|321.8|322.4|321.8|322.6|322|322.4|321.8|21
1587724800000|2020-04-24 10:40:00|322.5|321.9|323.3|322.7|323.3|322.7|322.5|321.9|11
1587725100000|2020-04-24 10:45:00|323.1|322.5|323.1|322.5|323.5|322.9|322.9|322.3|82
1587725400000|2020-04-24 10:50:00|323.3|322.7|324.2|323.6|324.3|323.7|323.3|322.7|34
1587725700000|2020-04-24 10:55:00|324.1|323.5|324.3|323.7|324.3|323.7|324.1|323.5|39
1587726000000|2020-04-24 11:00:00|324.4|323.8|324.1|323.5|324.4|323.8|323.8|323.2|14
1587726300000|2020-04-24 11:05:00|324|323.4|324.1|323.5|324.1|323.5|323.8|323.2|8
1587726900000|2020-04-24 11:15:00|324.2|323.6|323.8|323.2|324.2|323.6|323.7|323.1|5
1587727200000|2020-04-24 11:20:00|323.7|323.1|323.6|323|323.8|323.2|323.6|323|2
1587727500000|2020-04-24 11:25:00|323.4|322.8|323.4|322.8|323.6|323|323.3|322.7|16
1587727800000|2020-04-24 11:30:00|323.3|322.7|323.2|322.6|323.4|322.8|323.2|322.6|161
1587728100000|2020-04-24 11:35:00|322.8|322.2|322.9|322.3|323.1|322.5|322.8|322.2|32
1587728400000|2020-04-24 11:40:00|323.1|322.5|323.3|322.7|323.3|322.7|322.9|322.3|11
1587728700000|2020-04-24 11:45:00|323.4|322.8|322.8|322.2|323.6|323|322.8|322.2|26
1587729000000|2020-04-24 11:50:00|322.9|322.3|322.9|322.3|323.4|322.8|322.9|322.3|17
1587729300000|2020-04-24 11:55:00|322.7|322.1|322.9|322.3|322.9|322.3|322.7|322.1|16
1587729600000|2020-04-24 12:00:00|322.7|322.1|322.6|322|322.7|322.1|322.3|321.7|36
1587729900000|2020-04-24 12:05:00|322.7|322.1|322.9|322.3|323|322.4|322.6|322|33
1587730200000|2020-04-24 12:10:00|322.8|322.2|322.8|322.2|323|322.4|322.7|322.1|129
1587730500000|2020-04-24 12:15:00|322.9|322.3|322.9|322.3|322.9|322.3|322.7|322.1|85
1587730800000|2020-04-24 12:20:00|322.8|322.2|322.7|322.1|323.5|322.9|322.7|322.1|777
1587731100000|2020-04-24 12:25:00|322.5|321.9|322.9|322.3|323|322.4|322.5|321.9|115
1587731400000|2020-04-24 12:30:00|323|322.4|323|322.4|323|322.4|322.9|322.3|113
1587731700000|2020-04-24 12:35:00|323.2|322.6|323.2|322.6|323.2|322.6|323.1|322.5|135
1587732000000|2020-04-24 12:40:00|323|322.4|323|322.4|323.2|322.6|322.9|322.3|140
1587735000000|2020-04-24 13:30:00|322.8|322.2|322.2|321.6|323.5|322.9|322.2|321.6|1524
1587735300000|2020-04-24 13:35:00|322|321.4|322.3|321.7|322.5|321.9|321.2|320.6|4714
1587735600000|2020-04-24 13:40:00|322.2|321.6|321.5|320.9|322.2|321.6|321.2|320.6|636
1587735900000|2020-04-24 13:45:00|321.6|321|320.7|320.1|321.6|321|320.5|319.9|2405
1587736200000|2020-04-24 13:50:00|320.5|319.9|320.2|319.6|321|320.4|319.9|319.3|1545
1587736500000|2020-04-24 13:55:00|320.1|319.5|319.7|319.1|320.1|319.5|319.4|318.8|749
1587736800000|2020-04-24 14:00:00|319.9|319.3|320|319.4|320|319.4|319.4|318.8|767
1587737100000|2020-04-24 14:05:00|320.2|319.6|320.2|319.6|320.7|320.1|320.2|319.6|612
1587737400000|2020-04-24 14:10:00|320|319.4|319.5|318.9|320|319.4|319.5|318.9|366
1587737700000|2020-04-24 14:15:00|319.7|319.1|319.5|318.9|320|319.4|319.5|318.9|568
1587738000000|2020-04-24 14:20:00|319.7|319.1|320.5|319.9|320.7|320.1|319.7|319.1|2445
1587738300000|2020-04-24 14:25:00|320.7|320.1|320.9|320.3|321|320.4|320.2|319.6|904
1587738600000|2020-04-24 14:30:00|321|320.4|320.5|319.9|321|320.4|320.2|319.6|780
1587738900000|2020-04-24 14:35:00|320.4|319.8|320.5|319.9|320.7|320.1|320.4|319.8|432
1587739200000|2020-04-24 14:40:00|320.7|320.1|320.2|319.6|320.7|320.1|320.2|319.6|711
1587739500000|2020-04-24 14:45:00|320.4|319.8|320.7|320.1|321.2|320.6|320.4|319.8|698
1587739800000|2020-04-24 14:50:00|320.5|319.9|320.5|319.9|320.7|320.1|320.4|319.8|552
1587740100000|2020-04-24 14:55:00|320.4|319.8|319.7|319.1|320.4|319.8|319.7|319.1|382
1587740400000|2020-04-24 15:00:00|319.5|318.9|319.2|318.6|319.7|319.1|319.2|318.6|1628
1587740700000|2020-04-24 15:05:00|319.4|318.8|319.5|318.9|319.5|318.9|319.2|318.6|279
1587741000000|2020-04-24 15:10:00|319.4|318.8|319.7|319.1|319.7|319.1|319.1|318.5|2098
1587741300000|2020-04-24 15:15:00|319.5|318.9|320.2|319.6|320.2|319.6|319.4|318.8|339
1587741600000|2020-04-24 15:20:00|320|319.4|319.7|319.1|320|319.4|319.7|319.1|298
1587741900000|2020-04-24 15:25:00|319.9|319.3|319.9|319.3|320.2|319.6|319.8|319.2|1003
1587742200000|2020-04-24 15:30:00|320.2|319.6|320.5|319.9|320.6|320|320.2|319.6|1985
1587742500000|2020-04-24 15:35:00|320.3|319.7|320.7|320.1|320.7|320.1|320.2|319.6|143
1587742800000|2020-04-24 15:40:00|320.6|320|320.7|320.1|320.8|320.2|320.5|319.9|1606
1587743100000|2020-04-24 15:45:00|320.8|320.2|321.1|320.5|321.1|320.5|320.7|320.1|282
1587743400000|2020-04-24 15:50:00|321|320.4|320.5|319.9|321|320.4|320.3|319.7|499
1587743700000|2020-04-24 15:55:00|320.4|319.8|320.3|319.7|320.5|319.9|320.3|319.7|200
1587744000000|2020-04-24 16:00:00|320.5|319.9|320.5|319.9|320.5|319.9|320.3|319.7|230
1587744300000|2020-04-24 16:05:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|279
1587744600000|2020-04-24 16:10:00|||||||||90
1587744900000|2020-04-24 16:15:00|320|319.4|319.8|319.2|320|319.4|319.5|318.9|272
1587745200000|2020-04-24 16:20:00|||||||||433
1587745500000|2020-04-24 16:25:00|319.5|318.9|319.1|318.5|319.5|318.9|319.1|318.5|566
1587745800000|2020-04-24 16:30:00|319|318.4|318.8|318.2|319|318.4|318.8|318.2|381
1587746100000|2020-04-24 16:35:00|318.6|318|318.6|318|318.6|318|318.3|317.7|522
1587746400000|2020-04-24 16:40:00|318.5|317.9|318.4|317.8|318.5|317.9|318.4|317.8|1199
1587746700000|2020-04-24 16:45:00|318.5|317.9|318.8|318.2|318.8|318.2|318.3|317.7|421
1587747000000|2020-04-24 16:50:00|318.7|318.1|318.5|317.9|318.7|318.1|318.3|317.7|405
1587747300000|2020-04-24 16:55:00|318.4|317.8|318.3|317.7|318.7|318.1|317.9|317.3|735
1587747600000|2020-04-24 17:00:00|318.4|317.8|318|317.4|318.5|317.9|317.8|317.2|2850
1587747900000|2020-04-24 17:05:00|317.8|317.2|317.5|316.9|317.8|317.2|317.5|316.9|302
1587748200000|2020-04-24 17:10:00|317.8|317.2|317.8|317.2|318|317.4|317.7|317.1|743
1587748500000|2020-04-24 17:15:00|317.7|317.1|317.4|316.8|317.8|317.2|317.3|316.7|264
1587748800000|2020-04-24 17:20:00|317.3|316.7|317.7|317.1|317.8|317.2|317.3|316.7|408
1587749100000|2020-04-24 17:25:00|317.8|317.2|317.8|317.2|318|317.4|317.8|317.2|418
1587749400000|2020-04-24 17:30:00|||||||||1337
1587749700000|2020-04-24 17:35:00|317.6|317|317.8|317.2|317.8|317.2|317.6|317|341
1587750000000|2020-04-24 17:40:00|317.6|317|317.6|317|317.7|317.1|317.6|317|336
1587750300000|2020-04-24 17:45:00|317.8|317.2|318|317.4|318|317.4|317.6|317|334
1587750600000|2020-04-24 17:50:00|318.2|317.6|318.8|318.2|318.8|318.2|318.2|317.6|578
1587750900000|2020-04-24 17:55:00|318.9|318.3|319.2|318.6|319.3|318.7|318.8|318.2|689
1587751200000|2020-04-24 18:00:00|319.3|318.7|321|320.4|321.2|320.6|319.2|318.6|1769
1587751500000|2020-04-24 18:05:00|321.1|320.5|320.3|319.7|322|321.4|320|319.4|4368
1587751800000|2020-04-24 18:10:00|320.4|319.8|321.4|320.8|321.4|320.8|319.7|319.1|4413
1587752100000|2020-04-24 18:15:00|321.3|320.7|321.4|320.8|321.5|320.9|321.3|320.7|1336
1587945600000|2020-04-27 00:00:00|320.8|320.2|319.9|319.3|321.3|320.7|319.7|319.1|2663
1587945900000|2020-04-27 00:05:00|320.1|319.5|320|319.4|320.4|319.8|319.6|319|176
1587946200000|2020-04-27 00:10:00|319.9|319.3|319.2|318.6|319.9|319.3|319.1|318.5|82
1587946500000|2020-04-27 00:15:00|319.1|318.5|318.9|318.3|319.2|318.6|318.9|318.3|68
1587946800000|2020-04-27 00:20:00|319.1|318.5|319.1|318.5|319.4|318.8|318.9|318.3|61
1587947100000|2020-04-27 00:25:00|319.3|318.7|319.1|318.5|319.3|318.7|319.1|318.5|21
1587947400000|2020-04-27 00:30:00|319.2|318.6|319.1|318.5|319.2|318.6|318.9|318.3|195
1587947700000|2020-04-27 00:35:00|318.9|318.3|319.1|318.5|319.1|318.5|318.9|318.3|18
1587948000000|2020-04-27 00:40:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|29
1587948300000|2020-04-27 00:45:00|319.2|318.6|319.1|318.5|319.2|318.6|319.1|318.5|21
1587948600000|2020-04-27 00:50:00|319.4|318.8|319.4|318.8|319.4|318.8|319.1|318.5|45
1587948900000|2020-04-27 00:55:00|319.6|319|319.6|319|319.6|319|319.6|319|15
1587949200000|2020-04-27 01:00:00|319.8|319.2|319.4|318.8|319.9|319.3|319.4|318.8|40
1587949500000|2020-04-27 01:05:00|319.2|318.6|319.4|318.8|319.4|318.8|319.1|318.5|11
1587949800000|2020-04-27 01:10:00|||||||||26
1587950100000|2020-04-27 01:15:00|||||||||11
1587950400000|2020-04-27 01:20:00|||||||||7
1587950700000|2020-04-27 01:25:00|319.3|318.7|319.1|318.5|319.3|318.7|319.1|318.5|2
1587951000000|2020-04-27 01:30:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|10
1587951300000|2020-04-27 01:35:00|319.3|318.7|319.1|318.5|319.3|318.7|319.1|318.5|14
1587951600000|2020-04-27 01:40:00|||||||||6
1587951900000|2020-04-27 01:45:00|||||||||3
1587952200000|2020-04-27 01:50:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|11
1587952500000|2020-04-27 01:55:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|17
1587952800000|2020-04-27 02:00:00|319.4|318.8|319.4|318.8|319.4|318.8|319.2|318.6|1
1587953100000|2020-04-27 02:05:00|319.3|318.7|319.1|318.5|319.3|318.7|319.1|318.5|1
1587953400000|2020-04-27 02:10:00|||||||||1
1587953700000|2020-04-27 02:15:00|||||||||24
1587954000000|2020-04-27 02:20:00|||||||||5
1587954300000|2020-04-27 02:25:00|319.2|318.6|319.2|318.6|319.4|318.8|319.2|318.6|2
1587954600000|2020-04-27 02:30:00|319.3|318.7|319.4|318.8|319.4|318.8|319.1|318.5|90
1587955200000|2020-04-27 02:40:00|319.6|319|319.6|319|319.6|319|319.6|319|10
1587955500000|2020-04-27 02:45:00|319.5|318.9|319.4|318.8|319.5|318.9|319.4|318.8|22
1587955800000|2020-04-27 02:50:00|||||||||4
1587956100000|2020-04-27 02:55:00|319.6|319|319.6|319|319.6|319|319.6|319|1
1587956400000|2020-04-27 03:00:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|7
1587956700000|2020-04-27 03:05:00|319.6|319|319.8|319.2|319.8|319.2|319.6|319|5
1587957000000|2020-04-27 03:10:00|319.7|319.1|319.6|319|319.9|319.3|319.6|319|4
1587957300000|2020-04-27 03:15:00|||||||||2
1587957600000|2020-04-27 03:20:00|||||||||7
1587957900000|2020-04-27 03:25:00|319.5|318.9|319.6|319|319.6|319|319.4|318.8|1
1587958200000|2020-04-27 03:30:00|319.8|319.2|319.6|319|319.9|319.3|319.6|319|3
1587958500000|2020-04-27 03:35:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1587958800000|2020-04-27 03:40:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1587959400000|2020-04-27 03:50:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|68
1587959700000|2020-04-27 03:55:00|319.6|319|319.6|319|319.6|319|319.6|319|24
1587960000000|2020-04-27 04:00:00|||||||||15
1587960300000|2020-04-27 04:05:00|||||||||17
1587960600000|2020-04-27 04:10:00|||||||||2
1587960900000|2020-04-27 04:15:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|11
1587961200000|2020-04-27 04:20:00|319.6|319|319.6|319|319.6|319|319.6|319|5
1587961800000|2020-04-27 04:30:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|24
1587962100000|2020-04-27 04:35:00|||||||||168
1587962400000|2020-04-27 04:40:00|319.6|319|319.7|319.1|319.7|319.1|319.5|318.9|1
1587962700000|2020-04-27 04:45:00|319.5|318.9|319.7|319.1|319.7|319.1|319.5|318.9|2
1587963000000|2020-04-27 04:50:00|319.6|319|319.7|319.1|319.7|319.1|319.5|318.9|2
1587963300000|2020-04-27 04:55:00|||||||||1
1587963600000|2020-04-27 05:00:00|||||||||8
1587963900000|2020-04-27 05:05:00|319.5|318.9|319.4|318.8|319.5|318.9|319.4|318.8|8
1587964200000|2020-04-27 05:10:00|||||||||2
1587964500000|2020-04-27 05:15:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|8
1587964800000|2020-04-27 05:20:00|||||||||17
1587965100000|2020-04-27 05:25:00|319.3|318.7|319.4|318.8|319.4|318.8|319.2|318.6|13
1587965400000|2020-04-27 05:30:00|319.3|318.7|319.4|318.8|319.4|318.8|319.2|318.6|0
1587965700000|2020-04-27 05:35:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|2
1587966000000|2020-04-27 05:40:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|82
1587966300000|2020-04-27 05:45:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|13
1587966600000|2020-04-27 05:50:00|319.9|319.3|319.7|319.1|320.2|319.6|319.7|319.1|44
1587966900000|2020-04-27 05:55:00|319.9|319.3|319.9|319.3|319.9|319.3|319.8|319.2|0
1587967200000|2020-04-27 06:00:00|319.8|319.2|319.7|319.1|319.8|319.2|319.4|318.8|15
1587967500000|2020-04-27 06:05:00|319.9|319.3|319.7|319.1|319.9|319.3|319.5|318.9|37
1587967800000|2020-04-27 06:10:00|319.6|319|319.6|319|319.7|319.1|319.4|318.8|17
1587968100000|2020-04-27 06:15:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|4
1587968700000|2020-04-27 06:25:00|320.1|319.5|319.9|319.3|320.1|319.5|319.9|319.3|19
1587969000000|2020-04-27 06:30:00|320|319.4|319.7|319.1|320.1|319.5|319.4|318.8|32
1587969300000|2020-04-27 06:35:00|||||||||2
1587969600000|2020-04-27 06:40:00|319.5|318.9|319.4|318.8|319.5|318.9|319.2|318.6|8
1587969900000|2020-04-27 06:45:00|||||||||1
1587970800000|2020-04-27 07:00:00|319.3|318.7|318.9|318.3|319.4|318.8|318.9|318.3|12
1587971100000|2020-04-27 07:05:00|318.7|318.1|318.9|318.3|318.9|318.3|318.7|318.1|2
1587971400000|2020-04-27 07:10:00|318.8|318.2|318.7|318.1|318.9|318.3|318.7|318.1|2
1587971700000|2020-04-27 07:15:00|318.9|318.3|318.7|318.1|318.9|318.3|318.7|318.1|1
1587972000000|2020-04-27 07:20:00|318.8|318.2|318.9|318.3|319|318.4|318.8|318.2|16
1587972300000|2020-04-27 07:25:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|9
1587972600000|2020-04-27 07:30:00|318.7|318.1|319.2|318.6|319.2|318.6|318.7|318.1|1147
1587972900000|2020-04-27 07:35:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|142
1587973200000|2020-04-27 07:40:00|319|318.4|319|318.4|319.2|318.6|318.9|318.3|1
1587973500000|2020-04-27 07:45:00|319.1|318.5|319|318.4|319.2|318.6|319|318.4|14
1587973800000|2020-04-27 07:50:00|318.9|318.3|318.7|318.1|318.9|318.3|318.7|318.1|15
1587974100000|2020-04-27 07:55:00|318.9|318.3|318.7|318.1|318.9|318.3|318.7|318.1|2
1587974400000|2020-04-27 08:00:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|5
1587974700000|2020-04-27 08:05:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|15
1587975000000|2020-04-27 08:10:00|318.5|317.9|318.5|317.9|318.7|318.1|318.5|317.9|10
1587975300000|2020-04-27 08:15:00|318.4|317.8|318.5|317.9|318.5|317.9|318.4|317.8|69
1587975600000|2020-04-27 08:20:00|318.7|318.1|318.6|318|318.7|318.1|318.5|317.9|102
1587975900000|2020-04-27 08:25:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1587976200000|2020-04-27 08:30:00|318.4|317.8|318.4|317.8|318.5|317.9|318.4|317.8|34
1587976500000|2020-04-27 08:35:00|||||||||1
1587976800000|2020-04-27 08:40:00|||||||||32
1587977100000|2020-04-27 08:45:00|318.7|318.1|318.4|317.8|318.7|318.1|318.4|317.8|40
1587977400000|2020-04-27 08:50:00|318.6|318|318.4|317.8|318.6|318|318.4|317.8|56
1587977700000|2020-04-27 08:55:00|318.5|317.9|318.5|317.9|318.5|317.9|318.4|317.8|15
1587978000000|2020-04-27 09:00:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|16
1587978300000|2020-04-27 09:05:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|10
1587978600000|2020-04-27 09:10:00|||||||||4
1587979200000|2020-04-27 09:20:00|318.4|317.8|318.6|318|318.6|318|318.4|317.8|39
1587979500000|2020-04-27 09:25:00|318.7|318.1|318.7|318.1|318.7|318.1|318.4|317.8|18
1587980100000|2020-04-27 09:35:00|318.5|317.9|318.4|317.8|318.5|317.9|318.4|317.8|26
1587980400000|2020-04-27 09:40:00|||||||||2
1587980700000|2020-04-27 09:45:00|318.5|317.9|318.5|317.9|318.5|317.9|318.4|317.8|5
1587981000000|2020-04-27 09:50:00|318.4|317.8|318.5|317.9|318.7|318.1|318.4|317.8|1
1587981300000|2020-04-27 09:55:00|318.7|318.1|318.5|317.9|318.7|318.1|318.4|317.8|8
1587981600000|2020-04-27 10:00:00|318.4|317.8|318.4|317.8|318.5|317.9|318.4|317.8|60
1587981900000|2020-04-27 10:05:00|||||||||36
1587982500000|2020-04-27 10:15:00|318.5|317.9|318.4|317.8|318.5|317.9|318.4|317.8|52
1587983100000|2020-04-27 10:25:00|||||||||2
1587983400000|2020-04-27 10:30:00|||||||||11
1587983700000|2020-04-27 10:35:00|318.5|317.9|318.2|317.6|318.5|317.9|318.2|317.6|54
1587984000000|2020-04-27 10:40:00|318.4|317.8|318.4|317.8|318.5|317.9|318.4|317.8|20
1587984300000|2020-04-27 10:45:00|318.5|317.9|318.4|317.8|318.5|317.9|318.4|317.8|9
1587984600000|2020-04-27 10:50:00|||||||||1
1587984900000|2020-04-27 10:55:00|||||||||73
1587985200000|2020-04-27 11:00:00|||||||||3
1587985500000|2020-04-27 11:05:00|318.2|317.6|317.9|317.3|318.3|317.7|317.9|317.3|124
1587985800000|2020-04-27 11:10:00|318|317.4|317.9|317.3|318.2|317.6|317.5|316.9|87
1587986100000|2020-04-27 11:15:00|317.8|317.2|317.7|317.1|317.8|317.2|317.7|317.1|6
1587986400000|2020-04-27 11:20:00|317.8|317.2|317.5|316.9|317.9|317.3|317.5|316.9|32
1587986700000|2020-04-27 11:25:00|317.4|316.8|317.5|316.9|317.7|317.1|317.4|316.8|43
1587987000000|2020-04-27 11:30:00|317.7|317.1|317.6|317|317.7|317.1|317.5|316.9|5
1587987300000|2020-04-27 11:35:00|317.7|317.1|317.2|316.6|317.7|317.1|316.9|316.3|87
1587987600000|2020-04-27 11:40:00|317|316.4|316.8|316.2|317|316.4|316.8|316.2|28
1587987900000|2020-04-27 11:45:00|316.9|316.3|316.8|316.2|316.9|316.3|316.7|316.1|67
1587988200000|2020-04-27 11:50:00|316.7|316.1|316.7|316.1|316.7|316.1|316.2|315.6|132
1587988500000|2020-04-27 11:55:00|316.8|316.2|316.9|316.3|316.9|316.3|316.5|315.9|945
1587988800000|2020-04-27 12:00:00|317.2|316.6|316.7|316.1|317.4|316.8|316.4|315.8|974
1587989100000|2020-04-27 12:05:00|316.6|316|316.4|315.8|316.6|316|316.4|315.8|262
1587989400000|2020-04-27 12:10:00|316.6|316|316.9|316.3|316.9|316.3|316.4|315.8|45
1587989700000|2020-04-27 12:15:00|316.8|316.2|316.6|316|316.9|316.3|316.4|315.8|88
1587990000000|2020-04-27 12:20:00|316.5|315.9|316.4|315.8|316.6|316|316.4|315.8|35
1587990300000|2020-04-27 12:25:00|315.9|315.3|315.9|315.3|316.2|315.6|315.9|315.3|178
1587990600000|2020-04-27 12:30:00|315.7|315.1|314.9|314.3|315.9|315.3|314.9|314.3|87
1587990900000|2020-04-27 12:35:00|315|314.4|315.4|314.8|315.4|314.8|314.9|314.3|47
1587991200000|2020-04-27 12:40:00|315.2|314.6|315.4|314.8|315.4|314.8|314.9|314.3|130
1587994200000|2020-04-27 13:30:00|315.6|315|314.4|313.8|316.4|315.8|313.4|312.8|3335
1587994500000|2020-04-27 13:35:00|314.2|313.6|314.6|314|315.1|314.5|314.2|313.6|1173
1587994800000|2020-04-27 13:40:00|314.4|313.8|313.6|313|314.4|313.8|313.4|312.8|462
1587995100000|2020-04-27 13:45:00|313.7|313.1|313.4|312.8|314.2|313.6|312.7|312.1|1121
1587995400000|2020-04-27 13:50:00|313.5|312.9|312.9|312.3|314.1|313.5|312.9|312.3|7229
1587995700000|2020-04-27 13:55:00|312.6|312|312.4|311.8|312.6|312|311.9|311.3|601
1587996000000|2020-04-27 14:00:00|312.6|312|312.2|311.6|312.9|312.3|311.9|311.3|890
1587996300000|2020-04-27 14:05:00|312.4|311.8|313.4|312.8|313.9|313.3|312.4|311.8|846
1587996600000|2020-04-27 14:10:00|313.6|313|313.8|313.2|314.1|313.5|313.6|313|943
1587996900000|2020-04-27 14:15:00|313.7|313.1|312.9|312.3|313.7|313.1|312.9|312.3|942
1587997200000|2020-04-27 14:20:00|312.6|312|313.3|312.7|313.6|313|312.6|312|459
1587997500000|2020-04-27 14:25:00|313.4|312.8|312.5|311.9|313.4|312.8|312.5|311.9|1264
1587997800000|2020-04-27 14:30:00|312.2|311.6|312.6|312|312.7|312.1|312.2|311.6|548
1587998100000|2020-04-27 14:35:00|312.7|312.1|312.5|311.9|312.9|312.3|312.5|311.9|573
1587998400000|2020-04-27 14:40:00|312.4|311.8|311.4|310.8|312.5|311.9|311.4|310.8|506
1587998700000|2020-04-27 14:45:00|311.5|310.9|311|310.4|311.5|310.9|311|310.4|385
1587999000000|2020-04-27 14:50:00|311.1|310.5|312|311.4|312|311.4|311|310.4|1628
1587999300000|2020-04-27 14:55:00|312.1|311.5|311.9|311.3|312.5|311.9|311.6|311|982
1587999600000|2020-04-27 15:00:00|312|311.4|312|311.4|312.1|311.5|312|311.4|668
1587999900000|2020-04-27 15:05:00|311.9|311.3|312.5|311.9|312.6|312|311.7|311.1|665
1588000200000|2020-04-27 15:10:00|312.4|311.8|311.6|311|312.5|311.9|311.6|311|402
1588000500000|2020-04-27 15:15:00|311.7|311.1|310.7|310.1|311.7|311.1|310.6|310|666
1588000800000|2020-04-27 15:20:00|310.6|310|311.2|310.6|311.4|310.8|310.4|309.8|478
1588001100000|2020-04-27 15:25:00|311.4|310.8|311.5|310.9|311.6|311|311.1|310.5|443
1588001400000|2020-04-27 15:30:00|311.4|310.8|311.4|310.8|311.4|310.8|311.2|310.6|172
1588001700000|2020-04-27 15:35:00|311.6|311|312.1|311.5|312.5|311.9|311.6|311|557
1588002000000|2020-04-27 15:40:00|311.9|311.3|311.6|311|312.4|311.8|311.6|311|277
1588002300000|2020-04-27 15:45:00|311.9|311.3|312.4|311.8|312.5|311.9|311.9|311.3|2018
1588002600000|2020-04-27 15:50:00|312.6|312|312.9|312.3|313.1|312.5|312.4|311.8|1703
1588002900000|2020-04-27 15:55:00|313|312.4|312.9|312.3|313.1|312.5|312.7|312.1|946
1588003200000|2020-04-27 16:00:00|312.6|312|312.2|311.6|312.6|312|312.2|311.6|883
1588003500000|2020-04-27 16:05:00|312.3|311.7|312.6|312|312.6|312|312.2|311.6|1238
1588003800000|2020-04-27 16:10:00|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|169
1588004100000|2020-04-27 16:15:00|312.5|311.9|312.1|311.5|312.5|311.9|312.1|311.5|279
1588004400000|2020-04-27 16:20:00|312.4|311.8|311.9|311.3|312.4|311.8|311.9|311.3|214
1588004700000|2020-04-27 16:25:00|311.8|311.2|312.1|311.5|312.1|311.5|311.8|311.2|202
1588005000000|2020-04-27 16:30:00|312.3|311.7|312.3|311.7|312.8|312.2|312.3|311.7|425
1588005300000|2020-04-27 16:35:00|312.1|311.5|311.9|311.3|312.6|312|311.9|311.3|207
1588005600000|2020-04-27 16:40:00|312.1|311.5|311.8|311.2|312.1|311.5|311.8|311.2|1204
1588005900000|2020-04-27 16:45:00|312.1|311.5|311.6|311|312.1|311.5|311.6|311|237
1588006200000|2020-04-27 16:50:00|311.4|310.8|311.3|310.7|311.4|310.8|311.3|310.7|297
1588006500000|2020-04-27 16:55:00|311.4|310.8|311.6|311|311.6|311|311.4|310.8|513
1588006800000|2020-04-27 17:00:00|311.4|310.8|311.3|310.7|311.6|311|311.3|310.7|169
1588007100000|2020-04-27 17:05:00|311.1|310.5|311.8|311.2|311.8|311.2|311.1|310.5|836
1588007400000|2020-04-27 17:10:00|312.1|311.5|311.8|311.2|312.1|311.5|311.8|311.2|292
1588007700000|2020-04-27 17:15:00|311.6|311|312.1|311.5|312.1|311.5|311.6|311|271
1588008000000|2020-04-27 17:20:00|311.9|311.3|312.1|311.5|312.3|311.7|311.9|311.3|554
1588008300000|2020-04-27 17:25:00|312|311.4|312.1|311.5|312.3|311.7|311.8|311.2|543
1588008600000|2020-04-27 17:30:00|312.2|311.6|312.4|311.8|312.4|311.8|311.9|311.3|959
1588008900000|2020-04-27 17:35:00|312.6|312|312.4|311.8|312.7|312.1|312.4|311.8|4372
1588009200000|2020-04-27 17:40:00|312.3|311.7|312.7|312.1|313.1|312.5|312.3|311.7|1791
1588009500000|2020-04-27 17:45:00|312.8|312.2|312.9|312.3|312.9|312.3|312.7|312.1|589
1588009800000|2020-04-27 17:50:00|312.8|312.2|312.4|311.8|312.8|312.2|312.3|311.7|270
1588010100000|2020-04-27 17:55:00|312.3|311.7|311.9|311.3|312.4|311.8|311.8|311.2|507
1588010400000|2020-04-27 18:00:00|311.8|311.2|312.2|311.6|312.3|311.7|311.6|311|876
1588010700000|2020-04-27 18:05:00|312.1|311.5|311.6|311|312.2|311.6|311.4|310.8|2062
1588011000000|2020-04-27 18:10:00|311.4|310.8|311.9|311.3|311.9|311.3|310.9|310.3|3650
1588011300000|2020-04-27 18:15:00|311.7|311.1|311.2|310.6|311.9|311.3|311.2|310.6|2716
1588032000000|2020-04-28 00:00:00|311.4|310.8|311.4|310.8|311.6|311|311.1|310.5|580
1588032300000|2020-04-28 00:05:00|311.6|311|311.6|311|311.6|311|311.4|310.8|35
1588032600000|2020-04-28 00:10:00|311.8|311.2|312.1|311.5|312.1|311.5|311.6|311|66
1588032900000|2020-04-28 00:15:00|311.9|311.3|312.1|311.5|312.1|311.5|311.9|311.3|1
1588033200000|2020-04-28 00:20:00|312.2|311.6|312.4|311.8|312.4|311.8|312.2|311.6|37
1588033500000|2020-04-28 00:25:00|||||||||18
1588033800000|2020-04-28 00:30:00|312.6|312|312.6|312|312.6|312|312.6|312|3
1588034100000|2020-04-28 00:35:00|312.4|311.8|312.4|311.8|312.6|312|312.4|311.8|15
1588034400000|2020-04-28 00:40:00|312.6|312|312.4|311.8|312.6|312|312.4|311.8|6
1588034700000|2020-04-28 00:45:00|312.2|311.6|312.2|311.6|312.4|311.8|311.9|311.3|40
1588035000000|2020-04-28 00:50:00|312.1|311.5|311.7|311.1|312.1|311.5|311.7|311.1|38
1588035300000|2020-04-28 00:55:00|311.4|310.8|311.3|310.7|311.7|311.1|311.2|310.6|24
1588035600000|2020-04-28 01:00:00|311.4|310.8|311.7|311.1|311.7|311.1|311.4|310.8|4
1588035900000|2020-04-28 01:05:00|311.6|311|311.6|311|311.6|311|311.4|310.8|61
1588036200000|2020-04-28 01:10:00|311.4|310.8|311.4|310.8|311.4|310.8|311.4|310.8|33
1588036500000|2020-04-28 01:15:00|311.2|310.6|311.9|311.3|311.9|311.3|311.2|310.6|21
1588036800000|2020-04-28 01:20:00|311.8|311.2|311.9|311.3|311.9|311.3|311.6|311|13
1588037100000|2020-04-28 01:25:00|311.7|311.1|311.9|311.3|311.9|311.3|311.6|311|23
1588037400000|2020-04-28 01:30:00|||||||||55
1588037700000|2020-04-28 01:35:00|311.5|310.9|311.4|310.8|311.5|310.9|311.4|310.8|5
1588038000000|2020-04-28 01:40:00|311.6|311|311.6|311|311.7|311.1|311.4|310.8|1
1588038300000|2020-04-28 01:45:00|311.5|310.9|311.6|311|311.7|311.1|311.5|310.9|3
1588038600000|2020-04-28 01:50:00|311.5|310.9|311.6|311|311.6|311|311.4|310.8|9
1588038900000|2020-04-28 01:55:00|311.5|310.9|311.6|311|311.6|311|311.4|310.8|0
1588039200000|2020-04-28 02:00:00|311.7|311.1|311.8|311.2|311.9|311.3|311.7|311.1|24
1588039500000|2020-04-28 02:05:00|311.9|311.3|311.6|311|311.9|311.3|311.5|310.9|41
1588039800000|2020-04-28 02:10:00|311.5|310.9|311.4|310.8|311.7|311.1|311.4|310.8|3
1588040100000|2020-04-28 02:15:00|311.2|310.6|311.2|310.6|311.2|310.6|311.2|310.6|7
1588040400000|2020-04-28 02:20:00|||||||||5
1588040700000|2020-04-28 02:25:00|311.1|310.5|311.2|310.6|311.2|310.6|311.1|310.5|23
1588041000000|2020-04-28 02:30:00|311.1|310.5|311.2|310.6|311.2|310.6|311.1|310.5|30
1588041600000|2020-04-28 02:40:00|311.4|310.8|311.6|311|311.9|311.3|311.4|310.8|11
1588041900000|2020-04-28 02:45:00|311.5|310.9|311.7|311.1|311.7|311.1|311.5|310.9|2
1588042200000|2020-04-28 02:50:00|311.9|311.3|311.5|310.9|311.9|311.3|311.5|310.9|4
1588042500000|2020-04-28 02:55:00|311.6|311|311.5|310.9|311.6|311|311.4|310.8|1
1588042800000|2020-04-28 03:00:00|311.6|311|311.6|311|311.6|311|311.6|311|4
1588043100000|2020-04-28 03:05:00|311.7|311.1|311.6|311|311.7|311.1|311.6|311|21
1588043400000|2020-04-28 03:10:00|||||||||1
1588043700000|2020-04-28 03:15:00|||||||||1
1588044000000|2020-04-28 03:20:00|311.7|311.1|311.8|311.2|311.9|311.3|311.7|311.1|13
1588044300000|2020-04-28 03:25:00|311.9|311.3|311.9|311.3|311.9|311.3|311.9|311.3|0
1588045200000|2020-04-28 03:40:00|311.7|311.1|311.9|311.3|311.9|311.3|311.7|311.1|0
1588045500000|2020-04-28 03:45:00|311.8|311.2|311.9|311.3|311.9|311.3|311.8|311.2|0
1588045800000|2020-04-28 03:50:00|311.8|311.2|311.8|311.2|311.9|311.3|311.8|311.2|0
1588046100000|2020-04-28 03:55:00|311.7|311.1|311.7|311.1|311.7|311.1|311.7|311.1|0
1588046400000|2020-04-28 04:00:00|||||||||1
1588046700000|2020-04-28 04:05:00|311.6|311|311.6|311|311.6|311|311.6|311|303
1588047000000|2020-04-28 04:10:00|311.7|311.1|311.7|311.1|311.7|311.1|311.6|311|3
1588047900000|2020-04-28 04:25:00|||||||||2
1588048200000|2020-04-28 04:30:00|311.9|311.3|312|311.4|312|311.4|311.8|311.2|11
1588048500000|2020-04-28 04:35:00|311.9|311.3|311.9|311.3|311.9|311.3|311.9|311.3|1
1588048800000|2020-04-28 04:40:00|312|311.4|311.9|311.3|312|311.4|311.9|311.3|2
1588049100000|2020-04-28 04:45:00|312|311.4|311.9|311.3|312|311.4|311.9|311.3|0
1588049400000|2020-04-28 04:50:00|312|311.4|312|311.4|312|311.4|311.9|311.3|0
1588050000000|2020-04-28 05:00:00|311.9|311.3|312|311.4|312|311.4|311.9|311.3|17
1588050300000|2020-04-28 05:05:00|311.9|311.3|311.9|311.3|311.9|311.3|311.7|311.1|7
1588050600000|2020-04-28 05:10:00|312|311.4|312.1|311.5|312.1|311.5|312|311.4|4
1588050900000|2020-04-28 05:15:00|||||||||30
1588051200000|2020-04-28 05:20:00|||||||||2
1588051500000|2020-04-28 05:25:00|312.2|311.6|312.2|311.6|312.2|311.6|312.2|311.6|5
1588052100000|2020-04-28 05:35:00|312.4|311.8|312.5|311.9|312.5|311.9|312.4|311.8|11
1588052400000|2020-04-28 05:40:00|312.4|311.8|312.5|311.9|312.7|312.1|312.4|311.8|5
1588052700000|2020-04-28 05:45:00|312.7|312.1|312.7|312.1|312.7|312.1|312.5|311.9|27
1588053000000|2020-04-28 05:50:00|||||||||1
1588053300000|2020-04-28 05:55:00|||||||||5
1588053600000|2020-04-28 06:00:00|312.4|311.8|312.4|311.8|312.5|311.9|312.4|311.8|22
1588053900000|2020-04-28 06:05:00|312.6|312|312.4|311.8|312.6|312|312.4|311.8|4
1588054200000|2020-04-28 06:10:00|312.2|311.6|312.3|311.7|312.3|311.7|312|311.4|3
1588054500000|2020-04-28 06:15:00|312.4|311.8|312.3|311.7|312.4|311.8|312.3|311.7|2
1588054800000|2020-04-28 06:20:00|312.2|311.6|312.2|311.6|312.2|311.6|312.1|311.5|0
1588055100000|2020-04-28 06:25:00|||||||||14
1588055700000|2020-04-28 06:35:00|312|311.4|311.9|311.3|312.1|311.5|311.9|311.3|1
1588056000000|2020-04-28 06:40:00|||||||||1
1588056300000|2020-04-28 06:45:00|311.7|311.1|311.7|311.1|311.7|311.1|311.7|311.1|17
1588056600000|2020-04-28 06:50:00|311.5|310.9|311.7|311.1|311.7|311.1|311.2|310.6|31
1588056900000|2020-04-28 06:55:00|311.6|311|311.4|310.8|311.7|311.1|311.4|310.8|5
1588057200000|2020-04-28 07:00:00|311.2|310.6|311.2|310.6|311.7|311.1|311.2|310.6|2
1588057500000|2020-04-28 07:05:00|311.4|310.8|311.4|310.8|311.5|310.9|311.4|310.8|15
1588057800000|2020-04-28 07:10:00|311.5|310.9|311.4|310.8|311.5|310.9|311.4|310.8|4
1588058100000|2020-04-28 07:15:00|311.5|310.9|311.4|310.8|311.5|310.9|311.4|310.8|7
1588058400000|2020-04-28 07:20:00|311.5|310.9|311.4|310.8|311.5|310.9|311.2|310.6|1
1588058700000|2020-04-28 07:25:00|311.5|310.9|311.5|310.9|311.5|310.9|311.2|310.6|12
1588059000000|2020-04-28 07:30:00|311.4|310.8|311.4|310.8|311.5|310.9|311.2|310.6|17
1588059300000|2020-04-28 07:35:00|311.2|310.6|311.3|310.7|311.4|310.8|311.2|310.6|0
1588059600000|2020-04-28 07:40:00|311.4|310.8|311.4|310.8|311.5|310.9|311.4|310.8|7
1588059900000|2020-04-28 07:45:00|311.3|310.7|311.2|310.6|311.4|310.8|311.2|310.6|8
1588060200000|2020-04-28 07:50:00|||||||||3
1588060500000|2020-04-28 07:55:00|||||||||99
1588060800000|2020-04-28 08:00:00|311|310.4|310.7|310.1|311|310.4|310.4|309.8|47
1588061100000|2020-04-28 08:05:00|310.5|309.9|310.4|309.8|310.6|310|310.4|309.8|38
1588061400000|2020-04-28 08:10:00|||||||||28
1588061700000|2020-04-28 08:15:00|||||||||29
1588062000000|2020-04-28 08:20:00|310.5|309.9|310.5|309.9|310.7|310.1|310.5|309.9|6
1588062300000|2020-04-28 08:25:00|310.6|310|310.5|309.9|310.7|310.1|310.5|309.9|21
1588062600000|2020-04-28 08:30:00|310.7|310.1|310.7|310.1|310.7|310.1|310.7|310.1|7
1588062900000|2020-04-28 08:35:00|310.5|309.9|310.5|309.9|310.7|310.1|310.5|309.9|33
1588063200000|2020-04-28 08:40:00|310.7|310.1|310.9|310.3|310.9|310.3|310.7|310.1|110
1588063500000|2020-04-28 08:45:00|310.8|310.2|310.7|310.1|310.9|310.3|310.7|310.1|10
1588063800000|2020-04-28 08:50:00|310.8|310.2|310.9|310.3|310.9|310.3|310.8|310.2|10
1588064100000|2020-04-28 08:55:00|||||||||53
1588064400000|2020-04-28 09:00:00|311.2|310.6|311.2|310.6|311.2|310.6|311.2|310.6|14
1588064700000|2020-04-28 09:05:00|||||||||33
1588065000000|2020-04-28 09:10:00|311.3|310.7|311.6|311|311.7|311.1|311.3|310.7|35
1588065300000|2020-04-28 09:15:00|311.7|311.1|311.7|311.1|311.7|311.1|311.5|310.9|12
1588065600000|2020-04-28 09:20:00|311.8|311.2|312.2|311.6|312.2|311.6|311.7|311.1|30
1588065900000|2020-04-28 09:25:00|312.5|311.9|313|312.4|313|312.4|312.4|311.8|40
1588066200000|2020-04-28 09:30:00|312.9|312.3|314.5|313.9|314.7|314.1|312.9|312.3|423
1588066500000|2020-04-28 09:35:00|314.7|314.1|313.5|312.9|314.7|314.1|313.5|312.9|40
1588066800000|2020-04-28 09:40:00|313.7|313.1|313.7|313.1|314|313.4|313.5|312.9|89
1588067100000|2020-04-28 09:45:00|313.8|313.2|314.2|313.6|314.2|313.6|313.7|313.1|34
1588067400000|2020-04-28 09:50:00|314|313.4|313.7|313.1|314.2|313.6|313.5|312.9|13
1588067700000|2020-04-28 09:55:00|313.9|313.3|313.9|313.3|313.9|313.3|313.7|313.1|18
1588068000000|2020-04-28 10:00:00|314.2|313.6|314.1|313.5|314.2|313.6|314|313.4|73
1588068300000|2020-04-28 10:05:00|314|313.4|313.5|312.9|314.2|313.6|313.5|312.9|15
1588068600000|2020-04-28 10:10:00|312.9|312.3|312.9|312.3|313.1|312.5|312.7|312.1|62
1588068900000|2020-04-28 10:15:00|313.1|312.5|313|312.4|313.1|312.5|312.9|312.3|16
1588069200000|2020-04-28 10:20:00|313.2|312.6|313.4|312.8|313.4|312.8|313|312.4|15
1588069500000|2020-04-28 10:25:00|313.7|313.1|313.9|313.3|314.1|313.5|313.7|313.1|74
1588069800000|2020-04-28 10:30:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|8
1588070100000|2020-04-28 10:35:00|313.9|313.3|313.9|313.3|314.2|313.6|313.9|313.3|62
1588070400000|2020-04-28 10:40:00|314|313.4|313.7|313.1|314.2|313.6|313.7|313.1|27
1588070700000|2020-04-28 10:45:00|313.6|313|313.7|313.1|313.7|313.1|313.5|312.9|8
1588071000000|2020-04-28 10:50:00|||||||||12
1588071300000|2020-04-28 10:55:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|11
1588071600000|2020-04-28 11:00:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|12
1588071900000|2020-04-28 11:05:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|17
1588072200000|2020-04-28 11:10:00|313.9|313.3|313.9|313.3|314|313.4|313.9|313.3|15
1588072500000|2020-04-28 11:15:00|314.2|313.6|314|313.4|314.2|313.6|313.9|313.3|25
1588072800000|2020-04-28 11:20:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|85
1588073100000|2020-04-28 11:25:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|10
1588073400000|2020-04-28 11:30:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|38
1588073700000|2020-04-28 11:35:00|314.4|313.8|314.5|313.9|314.7|314.1|314.4|313.8|16
1588074000000|2020-04-28 11:40:00|314|313.4|314|313.4|314|313.4|313.7|313.1|20
1588074300000|2020-04-28 11:45:00|314.1|313.5|314.2|313.6|314.5|313.9|314.1|313.5|139
1588074600000|2020-04-28 11:50:00|314.5|313.9|314.7|314.1|314.7|314.1|314.5|313.9|87
1588074900000|2020-04-28 11:55:00|314.5|313.9|314|313.4|314.7|314.1|314|313.4|65
1588075200000|2020-04-28 12:00:00|313.9|313.3|314.2|313.6|314.2|313.6|313.8|313.2|178
1588075500000|2020-04-28 12:05:00|313.5|312.9|313.5|312.9|313.7|313.1|313.4|312.8|131
1588075800000|2020-04-28 12:10:00|313.4|312.8|313.4|312.8|313.5|312.9|313.4|312.8|112
1588076100000|2020-04-28 12:15:00|313.2|312.6|312.9|312.3|313.2|312.6|312.8|312.2|220
1588076400000|2020-04-28 12:20:00|312.8|312.2|312.9|312.3|312.9|312.3|312.7|312.1|812
1588076700000|2020-04-28 12:25:00|312.7|312.1|312.2|311.6|312.9|312.3|312.1|311.5|81
1588077000000|2020-04-28 12:30:00|312.1|311.5|312.1|311.5|312.1|311.5|311.9|311.3|271
1588077300000|2020-04-28 12:35:00|311.9|311.3|312.1|311.5|312.1|311.5|311.9|311.3|64
1588077600000|2020-04-28 12:40:00|312.2|311.6|312.4|311.8|312.6|312|312.1|311.5|463
1588080600000|2020-04-28 13:30:00|312.1|311.5|310.1|309.5|312.1|311.5|309.6|309|3906
1588080900000|2020-04-28 13:35:00|310|309.4|310.3|309.7|310.6|310|309.9|309.3|2121
1588081200000|2020-04-28 13:40:00|310.1|309.5|309.8|309.2|310.1|309.5|309.8|309.2|755
1588081500000|2020-04-28 13:45:00|309.6|309|309.8|309.2|310.3|309.7|309.4|308.8|3678
1588081800000|2020-04-28 13:50:00|310.1|309.5|312.3|311.7|312.3|311.7|309.9|309.3|1652
1588082100000|2020-04-28 13:55:00|312.1|311.5|312.1|311.5|312.6|312|311.9|311.3|1670
1588082400000|2020-04-28 14:00:00|311.9|311.3|312.1|311.5|312.1|311.5|311.4|310.8|907
1588082700000|2020-04-28 14:05:00|311.9|311.3|312.9|312.3|313.3|312.7|311.9|311.3|1334
1588083000000|2020-04-28 14:10:00|312.8|312.2|313|312.4|313.1|312.5|312.3|311.7|2958
1588083300000|2020-04-28 14:15:00|313.1|312.5|312|311.4|313.1|312.5|312|311.4|561
1588083600000|2020-04-28 14:20:00|311.8|311.2|311.8|311.2|312.1|311.5|311.5|310.9|1961
1588083900000|2020-04-28 14:25:00|311.6|311|311.5|310.9|311.8|311.2|311.4|310.8|1301
1588084200000|2020-04-28 14:30:00|311.8|311.2|311|310.4|311.8|311.2|311|310.4|2280
1588084500000|2020-04-28 14:35:00|311.3|310.7|311.3|310.7|311.5|310.9|311|310.4|633
1588084800000|2020-04-28 14:40:00|311.2|310.6|310.7|310.1|311.3|310.7|310.7|310.1|1930
1588085100000|2020-04-28 14:45:00|310.5|309.9|310.5|309.9|310.8|310.2|310.5|309.9|1483
1588085400000|2020-04-28 14:50:00|310.3|309.7|310.3|309.7|310.5|309.9|310.3|309.7|1021
1588085700000|2020-04-28 14:55:00|310.5|309.9|311|310.4|311|310.4|310.5|309.9|688
1588086000000|2020-04-28 15:00:00|311.2|310.6|311.2|310.6|311.5|310.9|311|310.4|1629
1588086300000|2020-04-28 15:05:00|311.5|310.9|311.5|310.9|311.5|310.9|311.2|310.6|741
1588086600000|2020-04-28 15:10:00|311.6|311|311.5|310.9|311.7|311.1|311.5|310.9|585
1588086900000|2020-04-28 15:15:00|311.2|310.6|311|310.4|311.5|310.9|311|310.4|838
1588087200000|2020-04-28 15:20:00|311.2|310.6|311.3|310.7|311.5|310.9|311.2|310.6|712
1588087500000|2020-04-28 15:25:00|311.2|310.6|311|310.4|311.5|310.9|311|310.4|865
1588087800000|2020-04-28 15:30:00|310.8|310.2|311|310.4|311.2|310.6|310.8|310.2|829
1588088100000|2020-04-28 15:35:00|311.2|310.6|311.2|310.6|311.5|310.9|311.2|310.6|182
1588088400000|2020-04-28 15:40:00|311|310.4|311.2|310.6|311.5|310.9|311|310.4|439
1588088700000|2020-04-28 15:45:00|311.1|310.5|311.1|310.5|311.2|310.6|311.1|310.5|5626
1588089000000|2020-04-28 15:50:00|311|310.4|310.6|310|311.2|310.6|310.5|309.9|210
1588089300000|2020-04-28 15:55:00|310.5|309.9|310.4|309.8|310.6|310|310.4|309.8|800
1588089600000|2020-04-28 16:00:00|310.5|309.9|310.2|309.6|310.7|310.1|310.2|309.6|668
1588089900000|2020-04-28 16:05:00|310.3|309.7|310.5|309.9|310.5|309.9|310.2|309.6|2591
1588090200000|2020-04-28 16:10:00|310.3|309.7|310.5|309.9|310.5|309.9|310.2|309.6|594
1588090500000|2020-04-28 16:15:00|310.3|309.7|310.2|309.6|310.4|309.8|310.2|309.6|720
1588090800000|2020-04-28 16:20:00|310.3|309.7|310|309.4|310.5|309.9|309.8|309.2|607
1588091100000|2020-04-28 16:25:00|309.9|309.3|309.5|308.9|310|309.4|309.5|308.9|2225
1588091400000|2020-04-28 16:30:00|309.2|308.6|309.5|308.9|309.5|308.9|309.2|308.6|1495
1588091700000|2020-04-28 16:35:00|309.4|308.8|309.2|308.6|309.5|308.9|309.2|308.6|1968
1588092000000|2020-04-28 16:40:00|309|308.4|308.7|308.1|309|308.4|308.5|307.9|996
1588092300000|2020-04-28 16:45:00|308.9|308.3|309.2|308.6|309.2|308.6|308.9|308.3|595
1588092600000|2020-04-28 16:50:00|309.4|308.8|309.5|308.9|309.5|308.9|309.2|308.6|322
1588092900000|2020-04-28 16:55:00|309.6|309|309.9|309.3|309.9|309.3|309.5|308.9|652
1588093200000|2020-04-28 17:00:00|310|309.4|309.9|309.3|310|309.4|309.9|309.3|260
1588093500000|2020-04-28 17:05:00|309.7|309.1|309.9|309.3|309.9|309.3|309.7|309.1|869
1588093800000|2020-04-28 17:10:00|310.2|309.6|310.4|309.8|310.4|309.8|310.2|309.6|593
1588094100000|2020-04-28 17:15:00|310.2|309.6|310.2|309.6|310.5|309.9|310.2|309.6|658
1588094400000|2020-04-28 17:20:00|310|309.4|309.9|309.3|310|309.4|309.7|309.1|677
1588094700000|2020-04-28 17:25:00|310|309.4|310.4|309.8|310.4|309.8|310|309.4|683
1588095000000|2020-04-28 17:30:00|310.5|309.9|310.5|309.9|310.5|309.9|310.2|309.6|462
1588095300000|2020-04-28 17:35:00|310.7|310.1|310.4|309.8|310.7|310.1|310.4|309.8|758
1588095600000|2020-04-28 17:40:00|310.2|309.6|310.5|309.9|310.7|310.1|310.2|309.6|269
1588095900000|2020-04-28 17:45:00|310.7|310.1|310.7|310.1|310.7|310.1|310.4|309.8|662
1588096200000|2020-04-28 17:50:00|310.5|309.9|310.2|309.6|310.7|310.1|310.2|309.6|599
1588096500000|2020-04-28 17:55:00|310|309.4|310.2|309.6|310.2|309.6|310|309.4|779
1588096800000|2020-04-28 18:00:00|310.4|309.8|309.1|308.5|310.4|309.8|309.1|308.5|681
1588097100000|2020-04-28 18:05:00|309.2|308.6|309.3|308.7|309.4|308.8|308.8|308.2|3660
1588097400000|2020-04-28 18:10:00|309.2|308.6|309.9|309.3|310.5|309.9|309.1|308.5|7183
1588097700000|2020-04-28 18:15:00|310|309.4|309.7|309.1|310.2|309.6|309.7|309.1|2184
1588118400000|2020-04-29 00:00:00|309.5|308.9|309.5|308.9|309.7|309.1|309.3|308.7|958
1588118700000|2020-04-29 00:05:00|309.4|308.8|309.5|308.9|309.5|308.9|309.2|308.6|99
1588119000000|2020-04-29 00:10:00|309.7|309.1|309.5|308.9|309.7|309.1|309.4|308.8|123
1588119300000|2020-04-29 00:15:00|309.6|309|309.7|309.1|309.7|309.1|309.5|308.9|4
1588119600000|2020-04-29 00:20:00|||||||||14
1588119900000|2020-04-29 00:25:00|309.8|309.2|309.8|309.2|309.8|309.2|309.7|309.1|112
1588120200000|2020-04-29 00:30:00|310|309.4|310|309.4|310.2|309.6|310|309.4|40
1588120500000|2020-04-29 00:35:00|||||||||1
1588120800000|2020-04-29 00:40:00|310.1|309.5|310|309.4|310.2|309.6|310|309.4|55
1588121100000|2020-04-29 00:45:00|||||||||2
1588121400000|2020-04-29 00:50:00|||||||||1
1588122000000|2020-04-29 01:00:00|||||||||2
1588122300000|2020-04-29 01:05:00|310.2|309.6|310|309.4|310.2|309.6|310|309.4|1
1588122900000|2020-04-29 01:15:00|310.2|309.6|310.2|309.6|310.2|309.6|310|309.4|33
1588123200000|2020-04-29 01:20:00|310.3|309.7|310.3|309.7|310.3|309.7|310.2|309.6|34
1588123500000|2020-04-29 01:25:00|310.2|309.6|310.2|309.6|310.2|309.6|310.2|309.6|79
1588123800000|2020-04-29 01:30:00|310|309.4|309.8|309.2|310|309.4|309.8|309.2|8
1588124100000|2020-04-29 01:35:00|309.7|309.1|310.2|309.6|310.2|309.6|309.7|309.1|5
1588124400000|2020-04-29 01:40:00|310.3|309.7|310.2|309.6|310.3|309.7|310.2|309.6|12
1588124700000|2020-04-29 01:45:00|310.3|309.7|310.2|309.6|310.3|309.7|310.2|309.6|0
1588125000000|2020-04-29 01:50:00|||||||||7
1588126200000|2020-04-29 02:10:00|||||||||2
1588126500000|2020-04-29 02:15:00|||||||||1
1588126800000|2020-04-29 02:20:00|310.3|309.7|310.4|309.8|310.5|309.9|310.3|309.7|2
1588127100000|2020-04-29 02:25:00|310.3|309.7|310.5|309.9|310.5|309.9|310.3|309.7|3
1588127400000|2020-04-29 02:30:00|310.3|309.7|310.3|309.7|310.3|309.7|310.2|309.6|5
1588127700000|2020-04-29 02:35:00|310.2|309.6|310.2|309.6|310.2|309.6|310.2|309.6|0
1588128000000|2020-04-29 02:40:00|310.3|309.7|310.2|309.6|310.3|309.7|310.2|309.6|0
1588128300000|2020-04-29 02:45:00|310.3|309.7|310.3|309.7|310.5|309.9|310.2|309.6|4
1588128900000|2020-04-29 02:55:00|310.2|309.6|310.2|309.6|310.4|309.8|310.2|309.6|16
1588129200000|2020-04-29 03:00:00|310.3|309.7|310.3|309.7|310.3|309.7|310.3|309.7|15
1588129500000|2020-04-29 03:05:00|310.2|309.6|310.2|309.6|310.5|309.9|310.2|309.6|3
1588129800000|2020-04-29 03:10:00|310.3|309.7|310.3|309.7|310.3|309.7|310.2|309.6|7
1588130100000|2020-04-29 03:15:00|310.5|309.9|310.3|309.7|310.5|309.9|310.3|309.7|0
1588130400000|2020-04-29 03:20:00|310.2|309.6|310.2|309.6|310.2|309.6|310.2|309.6|15
1588131300000|2020-04-29 03:35:00|310.3|309.7|310.2|309.6|310.3|309.7|310.2|309.6|0
1588131600000|2020-04-29 03:40:00|310.5|309.9|310.3|309.7|310.5|309.9|310.3|309.7|0
1588131900000|2020-04-29 03:45:00|310.4|309.8|310.3|309.7|310.5|309.9|310.3|309.7|1
1588132200000|2020-04-29 03:50:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|12
1588132500000|2020-04-29 03:55:00|310.3|309.7|310.5|309.9|310.5|309.9|310.3|309.7|32
1588133100000|2020-04-29 04:05:00|||||||||4
1588133400000|2020-04-29 04:10:00|310.7|310.1|310.6|310|310.7|310.1|310.5|309.9|0
1588133700000|2020-04-29 04:15:00|310.7|310.1|310.5|309.9|310.7|310.1|310.5|309.9|0
1588134000000|2020-04-29 04:20:00|310.6|310|310.5|309.9|310.7|310.1|310.5|309.9|0
1588134300000|2020-04-29 04:25:00|310.6|310|310.5|309.9|310.7|310.1|310.5|309.9|1
1588134600000|2020-04-29 04:30:00|310.7|310.1|310.5|309.9|310.7|310.1|310.5|309.9|0
1588135500000|2020-04-29 04:45:00|||||||||1
1588136100000|2020-04-29 04:55:00|||||||||1
1588136400000|2020-04-29 05:00:00|||||||||1
1588136700000|2020-04-29 05:05:00|||||||||1
1588137000000|2020-04-29 05:10:00|310.7|310.1|310.5|309.9|310.7|310.1|310.5|309.9|0
1588137300000|2020-04-29 05:15:00|310.7|310.1|310.6|310|310.7|310.1|310.5|309.9|0
1588137600000|2020-04-29 05:20:00|310.5|309.9|310.5|309.9|310.6|310|310.5|309.9|2
1588137900000|2020-04-29 05:25:00|310.6|310|310.6|310|310.7|310.1|310.5|309.9|2
1588138200000|2020-04-29 05:30:00|310.7|310.1|310.7|310.1|310.7|310.1|310.7|310.1|1
1588138500000|2020-04-29 05:35:00|||||||||1
1588138800000|2020-04-29 05:40:00|||||||||15
1588139100000|2020-04-29 05:45:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1588139700000|2020-04-29 05:55:00|||||||||1
1588140000000|2020-04-29 06:00:00|||||||||13
1588140600000|2020-04-29 06:10:00|310.2|309.6|310.3|309.7|310.3|309.7|310.2|309.6|4
1588140900000|2020-04-29 06:15:00|310.2|309.6|310.4|309.8|310.5|309.9|310.2|309.6|9
1588141200000|2020-04-29 06:20:00|310.5|309.9|310.4|309.8|310.5|309.9|310.3|309.7|0
1588141500000|2020-04-29 06:25:00|310.3|309.7|310.2|309.6|310.4|309.8|310.2|309.6|9
1588141800000|2020-04-29 06:30:00|310.3|309.7|310.5|309.9|310.5|309.9|310.3|309.7|34
1588142100000|2020-04-29 06:35:00|||||||||5
1588142400000|2020-04-29 06:40:00|||||||||1
1588143000000|2020-04-29 06:50:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|2
1588143300000|2020-04-29 06:55:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|7
1588143600000|2020-04-29 07:00:00|310.6|310|310.7|310.1|310.7|310.1|310.5|309.9|4
1588143900000|2020-04-29 07:05:00|310.8|310.2|311|310.4|311|310.4|310.8|310.2|3
1588144200000|2020-04-29 07:10:00|311.2|310.6|311.1|310.5|311.2|310.6|311.1|310.5|26
1588144500000|2020-04-29 07:15:00|311.2|310.6|310.7|310.1|311.2|310.6|310.7|310.1|5
1588144800000|2020-04-29 07:20:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1588145100000|2020-04-29 07:25:00|310.7|310.1|310.7|310.1|310.8|310.2|310.5|309.9|4
1588145400000|2020-04-29 07:30:00|310.6|310|310.5|309.9|310.7|310.1|310.5|309.9|2
1588145700000|2020-04-29 07:35:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|2
1588146000000|2020-04-29 07:40:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|0
1588146300000|2020-04-29 07:45:00|310.6|310|310.5|309.9|310.7|310.1|310.5|309.9|7
1588146600000|2020-04-29 07:50:00|310.7|310.1|310.7|310.1|310.7|310.1|310.5|309.9|1
1588146900000|2020-04-29 07:55:00|310.6|310|310.5|309.9|310.7|310.1|310.5|309.9|8
1588147200000|2020-04-29 08:00:00|310.7|310.1|310.7|310.1|310.7|310.1|310.6|310|20
1588147500000|2020-04-29 08:05:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|2
1588147800000|2020-04-29 08:10:00|310.3|309.7|310.5|309.9|310.5|309.9|310.3|309.7|111
1588148100000|2020-04-29 08:15:00|310.6|310|310.8|310.2|311|310.4|310.6|310|9
1588148400000|2020-04-29 08:20:00|310.9|310.3|310.8|310.2|310.9|310.3|310.7|310.1|0
1588148700000|2020-04-29 08:25:00|310.7|310.1|310.7|310.1|310.8|310.2|310.7|310.1|0
1588149000000|2020-04-29 08:30:00|310.8|310.2|310.8|310.2|310.8|310.2|310.8|310.2|5
1588149300000|2020-04-29 08:35:00|310.5|309.9|310.7|310.1|310.8|310.2|310.5|309.9|0
1588149600000|2020-04-29 08:40:00|310.8|310.2|310.5|309.9|310.8|310.2|310.5|309.9|1
1588149900000|2020-04-29 08:45:00|310.6|310|310.6|310|310.8|310.2|310.6|310|0
1588150200000|2020-04-29 08:50:00|||||||||2598
1588150500000|2020-04-29 08:55:00|310.8|310.2|310.6|310|310.8|310.2|310.6|310|68
1588150800000|2020-04-29 09:00:00|||||||||21
1588151100000|2020-04-29 09:05:00|||||||||3
1588151400000|2020-04-29 09:10:00|||||||||4
1588152000000|2020-04-29 09:20:00|||||||||1
1588152900000|2020-04-29 09:35:00|||||||||6
1588153200000|2020-04-29 09:40:00|||||||||56
1588153500000|2020-04-29 09:45:00|310.7|310.1|310.8|310.2|310.8|310.2|310.7|310.1|2
1588153800000|2020-04-29 09:50:00|||||||||2
1588154100000|2020-04-29 09:55:00|310.6|310|310.6|310|310.8|310.2|310.6|310|298
1588154400000|2020-04-29 10:00:00|310.5|309.9|310.8|310.2|310.8|310.2|310.5|309.9|1
1588154700000|2020-04-29 10:05:00|||||||||18
1588155000000|2020-04-29 10:10:00|310.7|310.1|310.6|310|310.7|310.1|310.6|310|0
1588155300000|2020-04-29 10:15:00|310.8|310.2|310.8|310.2|310.8|310.2|310.8|310.2|0
1588155900000|2020-04-29 10:25:00|310.6|310|310.8|310.2|310.8|310.2|310.6|310|0
1588156500000|2020-04-29 10:35:00|||||||||14
1588156800000|2020-04-29 10:40:00|||||||||2
1588157100000|2020-04-29 10:45:00|310.7|310.1|310.6|310|310.7|310.1|310.6|310|0
1588157400000|2020-04-29 10:50:00|310.8|310.2|311.2|310.6|311.2|310.6|310.8|310.2|6356
1588157700000|2020-04-29 10:55:00|311.3|310.7|311.3|310.7|311.3|310.7|311.1|310.5|39
1588158000000|2020-04-29 11:00:00|311.2|310.6|311.3|310.7|311.3|310.7|311.1|310.5|54
1588158300000|2020-04-29 11:05:00|311.2|310.6|311.3|310.7|311.3|310.7|311.1|310.5|91
1588158600000|2020-04-29 11:10:00|311.5|310.9|311.8|311.2|311.8|311.2|311.5|310.9|282
1588158900000|2020-04-29 11:15:00|311.5|310.9|311.3|310.7|311.5|310.9|311.3|310.7|97
1588159200000|2020-04-29 11:20:00|||||||||28
1588159500000|2020-04-29 11:25:00|311.2|310.6|311|310.4|311.2|310.6|310.8|310.2|121
1588159800000|2020-04-29 11:30:00|310.8|310.2|310.8|310.2|311|310.4|310.8|310.2|70
1588160100000|2020-04-29 11:35:00|||||||||70
1588160400000|2020-04-29 11:40:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|120
1588160700000|2020-04-29 11:45:00|||||||||6
1588161000000|2020-04-29 11:50:00|310.7|310.1|310.8|310.2|310.8|310.2|310.7|310.1|123
1588161300000|2020-04-29 11:55:00|310.7|310.1|310.5|309.9|310.7|310.1|310.5|309.9|92
1588161600000|2020-04-29 12:00:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|41
1588161900000|2020-04-29 12:05:00|||||||||102
1588162200000|2020-04-29 12:10:00|||||||||1255
1588162500000|2020-04-29 12:15:00|310.7|310.1|310.8|310.2|311|310.4|310.5|309.9|945
1588162800000|2020-04-29 12:20:00|310.9|310.3|310.8|310.2|310.9|310.3|310.7|310.1|5326
1588163100000|2020-04-29 12:25:00|310.6|310|311|310.4|311|310.4|310.6|310|171
1588163400000|2020-04-29 12:30:00|311.1|310.5|312|311.4|312|311.4|311|310.4|3476
1588163700000|2020-04-29 12:35:00|312.1|311.5|312.5|311.9|312.6|312|312|311.4|979
1588164000000|2020-04-29 12:40:00|312.2|311.6|312.1|311.5|312.3|311.7|312.1|311.5|722
1588167000000|2020-04-29 13:30:00|312.3|311.7|315|314.4|316.1|315.5|312.3|311.7|9393
1588167300000|2020-04-29 13:35:00|315.1|314.5|313.3|312.7|315.3|314.7|313|312.4|13059
1588167600000|2020-04-29 13:40:00|313.1|312.5|313|312.4|313.3|312.7|312.1|311.5|1708
1588167900000|2020-04-29 13:45:00|312.8|312.2|312.8|312.2|313|312.4|312.5|311.9|1245
1588168200000|2020-04-29 13:50:00|312.5|311.9|311.8|311.2|312.8|312.2|311.5|310.9|3312
1588168500000|2020-04-29 13:55:00|312|311.4|312.3|311.7|312.5|311.9|311.8|311.2|1270
1588168800000|2020-04-29 14:00:00|312.1|311.5|312.3|311.7|312.3|311.7|311.8|311.2|1201
1588169100000|2020-04-29 14:05:00|312.5|311.9|312|311.4|312.5|311.9|311.8|311.2|1495
1588169400000|2020-04-29 14:10:00|311.8|311.2|312|311.4|312|311.4|311.3|310.7|893
1588169700000|2020-04-29 14:15:00|311.8|311.2|312.4|311.8|312.8|312.2|311.8|311.2|9136
1588170000000|2020-04-29 14:20:00|312.2|311.6|312|311.4|312.2|311.6|311.9|311.3|1893
1588170300000|2020-04-29 14:25:00|311.7|311.1|311.7|311.1|311.9|311.3|311.7|311.1|1259
1588170600000|2020-04-29 14:30:00|311.9|311.3|310.9|310.3|311.9|311.3|310.9|310.3|1517
1588170900000|2020-04-29 14:35:00|310.7|310.1|310.9|310.3|311|310.4|310.5|309.9|1307
1588171200000|2020-04-29 14:40:00|310.7|310.1|311.5|310.9|311.7|311.1|310.7|310.1|1565
1588171500000|2020-04-29 14:45:00|311.4|310.8|311|310.4|311.7|311.1|310.9|310.3|1779
1588171800000|2020-04-29 14:50:00|311.2|310.6|310.5|309.9|311.2|310.6|310.4|309.8|1066
1588172100000|2020-04-29 14:55:00|310.7|310.1|310.7|310.1|310.7|310.1|310.5|309.9|1061
1588172400000|2020-04-29 15:00:00|310.9|310.3|310.4|309.8|310.9|310.3|310.4|309.8|508
1588172700000|2020-04-29 15:05:00|310.2|309.6|310.7|310.1|310.7|310.1|310|309.4|1165
1588173000000|2020-04-29 15:10:00|310.8|310.2|309.9|309.3|310.9|310.3|309.8|309.2|3174
1588173300000|2020-04-29 15:15:00|309.7|309.1|309.6|309|309.7|309.1|309.4|308.8|1389
1588173600000|2020-04-29 15:20:00|309.4|308.8|309.9|309.3|309.9|309.3|309.4|308.8|1534
1588173900000|2020-04-29 15:25:00|310.1|309.5|309.6|309|310.1|309.5|309.6|309|1681
1588174200000|2020-04-29 15:30:00|309.7|309.1|309.4|308.8|309.7|309.1|309.4|308.8|688
1588174500000|2020-04-29 15:35:00|309.2|308.6|308.9|308.3|309.4|308.8|308.7|308.1|1601
1588174800000|2020-04-29 15:40:00|309.1|308.5|308.7|308.1|309.1|308.5|308.6|308|1605
1588175100000|2020-04-29 15:45:00|308.6|308|308.9|308.3|308.9|308.3|308.6|308|1251
1588175400000|2020-04-29 15:50:00|308.7|308.1|309.4|308.8|309.4|308.8|308.7|308.1|1669
1588175700000|2020-04-29 15:55:00|309.2|308.6|308.9|308.3|309.3|308.7|308.9|308.3|615
1588176000000|2020-04-29 16:00:00|||||||||1260
1588176300000|2020-04-29 16:05:00|||||||||570
1588176600000|2020-04-29 16:10:00|308.7|308.1|308.9|308.3|308.9|308.3|308.6|308|693
1588176900000|2020-04-29 16:15:00|308.6|308|308.6|308|308.7|308.1|308.6|308|1687
1588177200000|2020-04-29 16:20:00|308.4|307.8|307.9|307.3|308.4|307.8|307.9|307.3|1269
1588177500000|2020-04-29 16:25:00|307.7|307.1|307.9|307.3|307.9|307.3|307.6|307|1337
1588177800000|2020-04-29 16:30:00|307.7|307.1|307.6|307|307.9|307.3|307.6|307|1632
1588178100000|2020-04-29 16:35:00|307.8|307.2|307.9|307.3|307.9|307.3|307.7|307.1|881
1588178400000|2020-04-29 16:40:00|308.1|307.5|308.1|307.5|308.4|307.8|308.1|307.5|1662
1588178700000|2020-04-29 16:45:00|308.2|307.6|309.1|308.5|309.1|308.5|308.2|307.6|1758
1588179000000|2020-04-29 16:50:00|309.6|309|309.9|309.3|309.9|309.3|309.4|308.8|1248
1588179300000|2020-04-29 16:55:00|310|309.4|310.4|309.8|310.7|310.1|309.9|309.3|2070
1588179600000|2020-04-29 17:00:00|310.2|309.6|310.4|309.8|310.4|309.8|310.1|309.5|2297
1588179900000|2020-04-29 17:05:00|310.6|310|310.2|309.6|310.7|310.1|310.1|309.5|634
1588180200000|2020-04-29 17:10:00|310.1|309.5|310.6|310|310.7|310.1|310.1|309.5|1119
1588180500000|2020-04-29 17:15:00|310.7|310.1|310.6|310|310.7|310.1|310.2|309.6|751
1588180800000|2020-04-29 17:20:00|310.7|310.1|311.2|310.6|311.7|311.1|310.7|310.1|2120
1588181100000|2020-04-29 17:25:00|311.1|310.5|311.2|310.6|311.6|311|311.1|310.5|1190
1588181400000|2020-04-29 17:30:00|311.1|310.5|311.4|310.8|311.4|310.8|311.1|310.5|1165
1588181700000|2020-04-29 17:35:00|311.2|310.6|311.4|310.8|311.4|310.8|311.2|310.6|3937
1588182000000|2020-04-29 17:40:00|311.7|311.1|311.9|311.3|312.1|311.5|311.6|311|1165
1588182300000|2020-04-29 17:45:00|311.7|311.1|312.7|312.1|312.7|312.1|311.2|310.6|2840
1588182600000|2020-04-29 17:50:00|312.6|312|312.6|312|312.7|312.1|312.4|311.8|4669
1588182900000|2020-04-29 17:55:00|312.4|311.8|312.3|311.7|312.6|312|312.3|311.7|1630
1588183200000|2020-04-29 18:00:00|312.4|311.8|313.2|312.6|313.2|312.6|312.2|311.6|4770
1588183500000|2020-04-29 18:05:00|312.9|312.3|312.4|311.8|313.2|312.6|312.2|311.6|2470
1588183800000|2020-04-29 18:10:00|312.7|312.1|312.6|312|312.7|312.1|312.1|311.5|9784
1588184100000|2020-04-29 18:15:00|312.7|312.1|312.9|312.3|313.1|312.5|312.7|312.1|6309
1588204800000|2020-04-30 00:00:00|313.3|312.7|313.6|313|313.9|313.3|313.1|312.5|1378
1588205100000|2020-04-30 00:05:00|313.5|312.9|313.4|312.8|313.6|313|313.3|312.7|134
1588205400000|2020-04-30 00:10:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|321
1588205700000|2020-04-30 00:15:00|313.3|312.7|313.1|312.5|313.3|312.7|313.1|312.5|46
1588206000000|2020-04-30 00:20:00|313.3|312.7|313.1|312.5|313.3|312.7|313.1|312.5|22
1588206300000|2020-04-30 00:25:00|313.3|312.7|313.1|312.5|313.3|312.7|313.1|312.5|60
1588206600000|2020-04-30 00:30:00|313.3|312.7|313.3|312.7|313.3|312.7|313.2|312.6|110
1588206900000|2020-04-30 00:35:00|313.1|312.5|313.3|312.7|313.3|312.7|313.1|312.5|38
1588207200000|2020-04-30 00:40:00|313.4|312.8|313.6|313|313.6|313|313.3|312.7|97
1588207500000|2020-04-30 00:45:00|||||||||111
1588207800000|2020-04-30 00:50:00|||||||||66
1588208100000|2020-04-30 00:55:00|||||||||44
1588208400000|2020-04-30 01:00:00|||||||||19
1588208700000|2020-04-30 01:05:00|||||||||13
1588209000000|2020-04-30 01:10:00|313.5|312.9|313.8|313.2|313.8|313.2|313.5|312.9|37
1588209300000|2020-04-30 01:15:00|313.9|313.3|313.8|313.2|313.9|313.3|313.8|313.2|4
1588209600000|2020-04-30 01:20:00|||||||||25
1588209900000|2020-04-30 01:25:00|313.6|313|313.8|313.2|313.8|313.2|313.6|313|59
1588210200000|2020-04-30 01:30:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|276
1588210500000|2020-04-30 01:35:00|||||||||9
1588210800000|2020-04-30 01:40:00|||||||||15
1588211100000|2020-04-30 01:45:00|||||||||21
1588211400000|2020-04-30 01:50:00|||||||||5
1588211700000|2020-04-30 01:55:00|314.4|313.8|314.2|313.6|314.4|313.8|314.1|313.5|148
1588212000000|2020-04-30 02:00:00|314.1|313.5|314.2|313.6|314.3|313.7|314.1|313.5|141
1588212300000|2020-04-30 02:05:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|9
1588212600000|2020-04-30 02:10:00|||||||||6
1588212900000|2020-04-30 02:15:00|314.3|313.7|314.3|313.7|314.6|314|314.3|313.7|95
1588213200000|2020-04-30 02:20:00|||||||||19
1588213500000|2020-04-30 02:25:00|314.6|314|314.6|314|314.6|314|314.6|314|47
1588213800000|2020-04-30 02:30:00|314.4|313.8|314.3|313.7|314.6|314|314.3|313.7|102
1588214100000|2020-04-30 02:35:00|||||||||19
1588214400000|2020-04-30 02:40:00|||||||||112
1588214700000|2020-04-30 02:45:00|314.4|313.8|314.3|313.7|314.4|313.8|314.3|313.7|88
1588215000000|2020-04-30 02:50:00|314.2|313.6|314.3|313.7|314.3|313.7|314.1|313.5|188
1588215300000|2020-04-30 02:55:00|314.6|314|314.3|313.7|314.6|314|314.3|313.7|128
1588215600000|2020-04-30 03:00:00|314.5|313.9|314.3|313.7|314.5|313.9|314.3|313.7|53
1588215900000|2020-04-30 03:05:00|314.4|313.8|314.3|313.7|314.4|313.8|314.3|313.7|7
1588216200000|2020-04-30 03:10:00|||||||||4
1588216500000|2020-04-30 03:15:00|314.5|313.9|314.4|313.8|314.6|314|314.4|313.8|73
1588216800000|2020-04-30 03:20:00|314.5|313.9|314.4|313.8|314.6|314|314.4|313.8|31
1588217100000|2020-04-30 03:25:00|||||||||5
1588217400000|2020-04-30 03:30:00|||||||||10
1588217700000|2020-04-30 03:35:00|||||||||3
1588218000000|2020-04-30 03:40:00|||||||||116
1588218300000|2020-04-30 03:45:00|||||||||9
1588218600000|2020-04-30 03:50:00|||||||||23
1588218900000|2020-04-30 03:55:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|65
1588219200000|2020-04-30 04:00:00|||||||||26
1588219500000|2020-04-30 04:05:00|||||||||13
1588220100000|2020-04-30 04:15:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|22
1588220400000|2020-04-30 04:20:00|||||||||6
1588220700000|2020-04-30 04:25:00|314.5|313.9|314.6|314|314.6|314|314.4|313.8|26
1588221000000|2020-04-30 04:30:00|314.5|313.9|314.5|313.9|314.6|314|314.4|313.8|21
1588221300000|2020-04-30 04:35:00|314.4|313.8|314.5|313.9|314.6|314|314.4|313.8|19
1588221600000|2020-04-30 04:40:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|1
1588221900000|2020-04-30 04:45:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|4
1588222200000|2020-04-30 04:50:00|314.6|314|314.5|313.9|314.6|314|314.4|313.8|39
1588222500000|2020-04-30 04:55:00|314.6|314|314.7|314.1|314.7|314.1|314.6|314|16
1588222800000|2020-04-30 05:00:00|314.6|314|314.7|314.1|314.7|314.1|314.6|314|32
1588223100000|2020-04-30 05:05:00|||||||||155
1588223400000|2020-04-30 05:10:00|||||||||4
1588223700000|2020-04-30 05:15:00|||||||||5
1588224000000|2020-04-30 05:20:00|||||||||6
1588224300000|2020-04-30 05:25:00|||||||||3
1588224600000|2020-04-30 05:30:00|||||||||10
1588224900000|2020-04-30 05:35:00|||||||||3
1588225200000|2020-04-30 05:40:00|||||||||17
1588225500000|2020-04-30 05:45:00|314.4|313.8|314.2|313.6|314.4|313.8|314.2|313.6|12
1588225800000|2020-04-30 05:50:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|202
1588226100000|2020-04-30 05:55:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|42
1588226400000|2020-04-30 06:00:00|313.7|313.1|313.9|313.3|313.9|313.3|313.7|313.1|12
1588226700000|2020-04-30 06:05:00|313.8|313.2|313.7|313.1|313.9|313.3|313.7|313.1|13
1588227000000|2020-04-30 06:10:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|31
1588227300000|2020-04-30 06:15:00|313.8|313.2|313.8|313.2|313.9|313.3|313.7|313.1|17
1588227600000|2020-04-30 06:20:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|5
1588227900000|2020-04-30 06:25:00|313.7|313.1|313.7|313.1|313.8|313.2|313.7|313.1|17
1588228200000|2020-04-30 06:30:00|313.6|313|313.7|313.1|313.7|313.1|313.6|313|36
1588228500000|2020-04-30 06:35:00|||||||||15
1588228800000|2020-04-30 06:40:00|||||||||9
1588229100000|2020-04-30 06:45:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|29
1588229400000|2020-04-30 06:50:00|313.8|313.2|313.7|313.1|313.8|313.2|313.7|313.1|4
1588229700000|2020-04-30 06:55:00|313.8|313.2|313.9|313.3|313.9|313.3|313.7|313.1|6
1588230000000|2020-04-30 07:00:00|313.8|313.2|313.8|313.2|313.9|313.3|313.7|313.1|27
1588230300000|2020-04-30 07:05:00|313.7|313.1|313.9|313.3|313.9|313.3|313.7|313.1|5
1588230600000|2020-04-30 07:10:00|313.7|313.1|313.7|313.1|313.8|313.2|313.7|313.1|47
1588230900000|2020-04-30 07:15:00|313.6|313|313.4|312.8|313.6|313|313.4|312.8|36
1588231200000|2020-04-30 07:20:00|||||||||2
1588231500000|2020-04-30 07:25:00|313.3|312.7|313.2|312.6|313.3|312.7|312.9|312.3|122
1588231800000|2020-04-30 07:30:00|312.9|312.3|312.9|312.3|313.2|312.6|312.9|312.3|75
1588232100000|2020-04-30 07:35:00|||||||||19
1588232400000|2020-04-30 07:40:00|||||||||56
1588232700000|2020-04-30 07:45:00|||||||||62
1588233000000|2020-04-30 07:50:00|313|312.4|313|312.4|313|312.4|312.9|312.3|39
1588233300000|2020-04-30 07:55:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|48
1588233600000|2020-04-30 08:00:00|313.4|312.8|313.5|312.9|313.5|312.9|313.4|312.8|26
1588233900000|2020-04-30 08:05:00|313.6|313|313.7|313.1|313.7|313.1|313.6|313|18
1588234200000|2020-04-30 08:10:00|313.5|312.9|313.5|312.9|313.5|312.9|313.2|312.6|63
1588234500000|2020-04-30 08:15:00|||||||||4
1588234800000|2020-04-30 08:20:00|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|6
1588235100000|2020-04-30 08:25:00|313.3|312.7|313.2|312.6|313.3|312.7|313.2|312.6|9
1588235400000|2020-04-30 08:30:00|||||||||1
1588235700000|2020-04-30 08:35:00|313.4|312.8|313.4|312.8|313.5|312.9|313.4|312.8|40
1588236000000|2020-04-30 08:40:00|313.5|312.9|313.4|312.8|313.5|312.9|313.4|312.8|8
1588236300000|2020-04-30 08:45:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|5
1588236600000|2020-04-30 08:50:00|||||||||4
1588236900000|2020-04-30 08:55:00|||||||||14
1588237200000|2020-04-30 09:00:00|313|312.4|313|312.4|313.2|312.6|313|312.4|59
1588237500000|2020-04-30 09:05:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|16
1588237800000|2020-04-30 09:10:00|||||||||56
1588238100000|2020-04-30 09:15:00|313|312.4|312.9|312.3|313|312.4|312.9|312.3|25
1588238400000|2020-04-30 09:20:00|||||||||35
1588238700000|2020-04-30 09:25:00|312.7|312.1|312.7|312.1|312.9|312.3|312.7|312.1|66
1588239000000|2020-04-30 09:30:00|312.8|312.2|312.7|312.1|312.9|312.3|312.7|312.1|62
1588239300000|2020-04-30 09:35:00|312.8|312.2|312.9|312.3|313|312.4|312.7|312.1|19
1588239600000|2020-04-30 09:40:00|313|312.4|312.9|312.3|313|312.4|312.9|312.3|11
1588239900000|2020-04-30 09:45:00|||||||||10
1588240200000|2020-04-30 09:50:00|313|312.4|312.8|312.2|313|312.4|312.7|312.1|35
1588240500000|2020-04-30 09:55:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|23
1588240800000|2020-04-30 10:00:00|312.8|312.2|312.7|312.1|312.9|312.3|312.7|312.1|35
1588241100000|2020-04-30 10:05:00|312.9|312.3|312.7|312.1|312.9|312.3|312.7|312.1|35
1588241400000|2020-04-30 10:10:00|||||||||8
1588241700000|2020-04-30 10:15:00|||||||||1
1588242000000|2020-04-30 10:20:00|||||||||7
1588242300000|2020-04-30 10:25:00|||||||||4
1588242600000|2020-04-30 10:30:00|||||||||3
1588242900000|2020-04-30 10:35:00|||||||||1
1588243200000|2020-04-30 10:40:00|312.5|311.9|312.5|311.9|312.7|312.1|312.5|311.9|78
1588243500000|2020-04-30 10:45:00|312.6|312|312.5|311.9|312.6|312|312.5|311.9|55
1588243800000|2020-04-30 10:50:00|||||||||4
1588244100000|2020-04-30 10:55:00|312.6|312|312.6|312|312.7|312.1|312.6|312|41
1588244400000|2020-04-30 11:00:00|312.7|312.1|312.7|312.1|312.7|312.1|312.5|311.9|44
1588244700000|2020-04-30 11:05:00|||||||||77
1588245000000|2020-04-30 11:10:00|||||||||8
1588245300000|2020-04-30 11:15:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|36
1588245600000|2020-04-30 11:20:00|312.8|312.2|312.9|312.3|312.9|312.3|312.8|312.2|29
1588245900000|2020-04-30 11:25:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|32
1588246200000|2020-04-30 11:30:00|||||||||58
1588246500000|2020-04-30 11:35:00|313.1|312.5|313.1|312.5|313.1|312.5|312.9|312.3|33
1588246800000|2020-04-30 11:40:00|313|312.4|313.2|312.6|313.2|312.6|312.9|312.3|65
1588247100000|2020-04-30 11:45:00|313.4|312.8|313.3|312.7|313.4|312.8|313.2|312.6|61
1588247400000|2020-04-30 11:50:00|313.4|312.8|313.8|313.2|313.9|313.3|313.2|312.6|316
1588247700000|2020-04-30 11:55:00|313.7|313.1|313.7|313.1|314|313.4|313.7|313.1|89
1588248000000|2020-04-30 12:00:00|313.5|312.9|313.4|312.8|313.7|313.1|313.2|312.6|143
1588248300000|2020-04-30 12:05:00|313.3|312.7|313.2|312.6|313.4|312.8|313.2|312.6|88
1588248600000|2020-04-30 12:10:00|313|312.4|313|312.4|313|312.4|313|312.4|316
1588248900000|2020-04-30 12:15:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|379
1588249200000|2020-04-30 12:20:00|313.1|312.5|312.9|312.3|313.1|312.5|312.9|312.3|812
1588249500000|2020-04-30 12:25:00|313.1|312.5|312.7|312.1|313.1|312.5|312.7|312.1|827
1588249800000|2020-04-30 12:30:00|312.5|311.9|312.7|312.1|312.7|312.1|312.5|311.9|482
1588250100000|2020-04-30 12:35:00|312.8|312.2|312.7|312.1|312.9|312.3|312.7|312.1|162
1588250400000|2020-04-30 12:40:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|122
1588253400000|2020-04-30 13:30:00|313.1|312.5|311.2|310.6|313.1|312.5|310.9|310.3|4961
1588253700000|2020-04-30 13:35:00|311.4|310.8|312.2|311.6|312.2|311.6|311.4|310.8|1877
1588254000000|2020-04-30 13:40:00|312.5|311.9|313.3|312.7|313.3|312.7|312.2|311.6|3477
1588254300000|2020-04-30 13:45:00|313.1|312.5|314.8|314.2|315|314.4|312.8|312.2|2674
1588254600000|2020-04-30 13:50:00|315|314.4|315.5|314.9|315.8|315.2|314.5|313.9|4509
1588254900000|2020-04-30 13:55:00|315.9|315.3|315.7|315.1|316.8|316.2|315.5|314.9|4821
1588255200000|2020-04-30 14:00:00|315.5|314.9|316.5|315.9|316.7|316.1|314.7|314.1|2816
1588255500000|2020-04-30 14:05:00|316.7|316.1|318.2|317.6|318.3|317.7|316.5|315.9|3873
1588255800000|2020-04-30 14:10:00|318|317.4|318.2|317.6|318.2|317.6|317.2|316.6|2885
1588256100000|2020-04-30 14:15:00|318|317.4|317.2|316.6|318|317.4|317.2|316.6|1980
1588256400000|2020-04-30 14:20:00|317.5|316.9|317.2|316.6|317.5|316.9|317.2|316.6|778
1588256700000|2020-04-30 14:25:00|317.4|316.8|317.7|317.1|318|317.4|317.2|316.6|2666
1588257000000|2020-04-30 14:30:00|317.5|316.9|318.5|317.9|319|318.4|317.5|316.9|2769
1588257300000|2020-04-30 14:35:00|318.7|318.1|319.5|318.9|319.7|319.1|318.7|318.1|3431
1588257600000|2020-04-30 14:40:00|319.4|318.8|318.3|317.7|319.5|318.9|318|317.4|2413
1588257900000|2020-04-30 14:45:00|318.5|317.9|318|317.4|318.5|317.9|317.8|317.2|1266
1588258200000|2020-04-30 14:50:00|318.2|317.6|319|318.4|319.3|318.7|318.2|317.6|1422
1588258500000|2020-04-30 14:55:00|318.8|318.2|319.2|318.6|319.5|318.9|318.8|318.2|688
1588258800000|2020-04-30 15:00:00|319|318.4|320|319.4|320|319.4|319|318.4|1466
1588259100000|2020-04-30 15:05:00|319.8|319.2|320|319.4|320.3|319.7|319.5|318.9|1936
1588259400000|2020-04-30 15:10:00|320.3|319.7|320|319.4|320.5|319.9|319.7|319.1|1803
1588259700000|2020-04-30 15:15:00|319.9|319.3|319.5|318.9|320|319.4|319.2|318.6|1118
1588260000000|2020-04-30 15:20:00|319.2|318.6|320|319.4|320|319.4|319.2|318.6|558
1588260300000|2020-04-30 15:25:00|319.8|319.2|319.2|318.6|320|319.4|319|318.4|1393
1588260600000|2020-04-30 15:30:00|319|318.4|319.5|318.9|319.5|318.9|319|318.4|631
1588260900000|2020-04-30 15:35:00|319.6|319|318.7|318.1|319.7|319.1|318.7|318.1|901
1588261200000|2020-04-30 15:40:00|318.9|318.3|318.4|317.8|319|318.4|318.4|317.8|873
1588261500000|2020-04-30 15:45:00|318.2|317.6|318.5|317.9|318.5|317.9|317.7|317.1|1168
1588261800000|2020-04-30 15:50:00|318.2|317.6|317.3|316.7|318.2|317.6|317.3|316.7|953
1588262100000|2020-04-30 15:55:00|317.2|316.6|317.5|316.9|317.7|317.1|317|316.4|1129
1588262400000|2020-04-30 16:00:00|317.2|316.6|317.2|316.6|317.3|316.7|317|316.4|812
1588262700000|2020-04-30 16:05:00|317|316.4|317.2|316.6|317.3|316.7|317|316.4|993
1588263000000|2020-04-30 16:10:00|317.3|316.7|317.5|316.9|317.5|316.9|317.3|316.7|321
1588263300000|2020-04-30 16:15:00|317.7|317.1|317.7|317.1|317.8|317.2|317.7|317.1|537
1588263600000|2020-04-30 16:20:00|317.8|317.2|317|316.4|318|317.4|316.8|316.2|1382
1588263900000|2020-04-30 16:25:00|317.3|316.7|317.8|317.2|317.8|317.2|317.3|316.7|1319
1588264200000|2020-04-30 16:30:00|317.5|316.9|317.8|317.2|317.8|317.2|317.5|316.9|476
1588264500000|2020-04-30 16:35:00|317.7|317.1|317.5|316.9|317.8|317.2|317.5|316.9|304
1588264800000|2020-04-30 16:40:00|317.3|316.7|317.5|316.9|317.5|316.9|317|316.4|632
1588265100000|2020-04-30 16:45:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|361
1588265400000|2020-04-30 16:50:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|593
1588265700000|2020-04-30 16:55:00|317.3|316.7|317.3|316.7|317.5|316.9|317.3|316.7|479
1588266000000|2020-04-30 17:00:00|317|316.4|317|316.4|317.3|316.7|317|316.4|356
1588266300000|2020-04-30 17:05:00|317.1|316.5|317.3|316.7|317.3|316.7|317.1|316.5|433
1588266600000|2020-04-30 17:10:00|317.1|316.5|317.5|316.9|317.5|316.9|317.1|316.5|599
1588266900000|2020-04-30 17:15:00|317.3|316.7|316.8|316.2|317.3|316.7|316.8|316.2|1044
1588267200000|2020-04-30 17:20:00|316.6|316|316.3|315.7|316.8|316.2|316.3|315.7|614
1588267500000|2020-04-30 17:25:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|587
1588267800000|2020-04-30 17:30:00|316.8|316.2|316.8|316.2|317|316.4|316.8|316.2|435
1588268100000|2020-04-30 17:35:00|317|316.4|317|316.4|317|316.4|316.8|316.2|484
1588268400000|2020-04-30 17:40:00|317.3|316.7|317.3|316.7|317.5|316.9|317.3|316.7|531
1588268700000|2020-04-30 17:45:00|317|316.4|317.5|316.9|317.6|317|317|316.4|705
1588269000000|2020-04-30 17:50:00|317.8|317.2|318.3|317.7|318.3|317.7|317.8|317.2|1426
1588269300000|2020-04-30 17:55:00|318|317.4|318.3|317.7|318.3|317.7|318|317.4|1063
1588269600000|2020-04-30 18:00:00|318.5|317.9|318|317.4|318.5|317.9|318|317.4|1815
1588269900000|2020-04-30 18:05:00|318.3|317.7|318|317.4|318.3|317.7|317.3|316.7|1964
1588270200000|2020-04-30 18:10:00|318.3|317.7|318.1|317.5|319.4|318.8|318|317.4|7535
1588270500000|2020-04-30 18:15:00|318.3|317.7|317.6|317|318.3|317.7|317.6|317|4621
1588291200000|2020-05-01 00:00:00|318.4|317.8|317.7|317.1|318.7|318.1|317.6|317|1236
1588291500000|2020-05-01 00:05:00|317.8|317.2|317.5|316.9|318|317.4|317|316.4|1558
1588291800000|2020-05-01 00:10:00|317.4|316.8|317.2|316.6|317.8|317.2|317.2|316.6|174
1588292100000|2020-05-01 00:15:00|317|316.4|317.7|317.1|317.7|317.1|317|316.4|1068
1588292400000|2020-05-01 00:20:00|317.8|317.2|317.5|316.9|317.8|317.2|317.3|316.7|125
1588292700000|2020-05-01 00:25:00|317.6|317|317.7|317.1|317.8|317.2|317.5|316.9|16
1588293000000|2020-05-01 00:30:00|317.5|316.9|317.3|316.7|317.5|316.9|317|316.4|35
1588293300000|2020-05-01 00:35:00|317.4|316.8|317.3|316.7|317.4|316.8|317|316.4|149
1588293600000|2020-05-01 00:40:00|317.4|316.8|318|317.4|318|317.4|317.4|316.8|86
1588293900000|2020-05-01 00:45:00|317.8|317.2|317.8|317.2|317.8|317.2|317.5|316.9|49
1588294200000|2020-05-01 00:50:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|59
1588294500000|2020-05-01 00:55:00|317.4|316.8|317.5|316.9|317.5|316.9|317.4|316.8|9
1588294800000|2020-05-01 01:00:00|||||||||7
1588295100000|2020-05-01 01:05:00|||||||||11
1588295400000|2020-05-01 01:10:00|||||||||28
1588295700000|2020-05-01 01:15:00|||||||||24
1588296000000|2020-05-01 01:20:00|||||||||29
1588296300000|2020-05-01 01:25:00|317.3|316.7|317.3|316.7|317.3|316.7|317|316.4|44
1588296600000|2020-05-01 01:30:00|317|316.4|317|316.4|317|316.4|317|316.4|15
1588296900000|2020-05-01 01:35:00|316.9|316.3|317|316.4|317|316.4|316.9|316.3|18
1588297200000|2020-05-01 01:40:00|316.8|316.2|316.5|315.9|316.9|316.3|316.5|315.9|46
1588297500000|2020-05-01 01:45:00|316.8|316.2|316.8|316.2|316.8|316.2|316.7|316.1|38
1588297800000|2020-05-01 01:50:00|||||||||291
1588298100000|2020-05-01 01:55:00|316.9|316.3|317|316.4|317|316.4|316.8|316.2|40
1588298400000|2020-05-01 02:00:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|26
1588298700000|2020-05-01 02:05:00|||||||||2
1588299000000|2020-05-01 02:10:00|||||||||3
1588299300000|2020-05-01 02:15:00|316.6|316|316.8|316.2|316.8|316.2|316.5|315.9|16
1588299600000|2020-05-01 02:20:00|317|316.4|317|316.4|317|316.4|317|316.4|81
1588299900000|2020-05-01 02:25:00|||||||||7
1588300200000|2020-05-01 02:30:00|317.2|316.6|317.3|316.7|317.3|316.7|317.2|316.6|22
1588300500000|2020-05-01 02:35:00|317|316.4|317|316.4|317|316.4|317|316.4|14
1588300800000|2020-05-01 02:40:00|||||||||17
1588301100000|2020-05-01 02:45:00|317.3|316.7|317|316.4|317.3|316.7|317|316.4|18
1588301400000|2020-05-01 02:50:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|38
1588301700000|2020-05-01 02:55:00|||||||||5
1588302000000|2020-05-01 03:00:00|||||||||14
1588302300000|2020-05-01 03:05:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|23
1588302600000|2020-05-01 03:10:00|316.8|316.2|316.6|316|316.8|316.2|316.5|315.9|32
1588302900000|2020-05-01 03:15:00|||||||||4
1588303200000|2020-05-01 03:20:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|11
1588303800000|2020-05-01 03:30:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|23
1588304100000|2020-05-01 03:35:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|10
1588304400000|2020-05-01 03:40:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|77
1588304700000|2020-05-01 03:45:00|316.6|316|316.7|316.1|316.7|316.1|316.6|316|11
1588305000000|2020-05-01 03:50:00|316.6|316|316.8|316.2|316.8|316.2|316.6|316|4
1588305300000|2020-05-01 03:55:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|2
1588305600000|2020-05-01 04:00:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|23
1588305900000|2020-05-01 04:05:00|316.6|316|316.6|316|316.7|316.1|316.6|316|3
1588306200000|2020-05-01 04:10:00|||||||||22
1588306500000|2020-05-01 04:15:00|||||||||21
1588306800000|2020-05-01 04:20:00|||||||||17
1588307100000|2020-05-01 04:25:00|||||||||6
1588307400000|2020-05-01 04:30:00|316.8|316.2|317.1|316.5|317.3|316.7|316.7|316.1|75
1588307700000|2020-05-01 04:35:00|||||||||4
1588308000000|2020-05-01 04:40:00|317.3|316.7|317.1|316.5|317.3|316.7|317.1|316.5|45
1588308300000|2020-05-01 04:45:00|||||||||2
1588308600000|2020-05-01 04:50:00|317.3|316.7|317.1|316.5|317.3|316.7|317.1|316.5|7
1588309200000|2020-05-01 05:00:00|||||||||6
1588309500000|2020-05-01 05:05:00|||||||||3
1588309800000|2020-05-01 05:10:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|31
1588310100000|2020-05-01 05:15:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|2
1588310400000|2020-05-01 05:20:00|||||||||1
1588310700000|2020-05-01 05:25:00|317.3|316.7|317.1|316.5|317.3|316.7|317.1|316.5|10
1588311000000|2020-05-01 05:30:00|317.3|316.7|316.9|316.3|317.3|316.7|316.9|316.3|4
1588311300000|2020-05-01 05:35:00|316.8|316.2|316.8|316.2|316.9|316.3|316.8|316.2|0
1588311600000|2020-05-01 05:40:00|||||||||4
1588311900000|2020-05-01 05:45:00|||||||||4
1588312200000|2020-05-01 05:50:00|||||||||4
1588312500000|2020-05-01 05:55:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|6
1588312800000|2020-05-01 06:00:00|316.9|316.3|316.8|316.2|316.9|316.3|316.8|316.2|7
1588313100000|2020-05-01 06:05:00|316.7|316.1|316.7|316.1|316.8|316.2|316.6|316|46
1588313400000|2020-05-01 06:10:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|2
1588313700000|2020-05-01 06:15:00|316.9|316.3|316.8|316.2|316.9|316.3|316.8|316.2|3
1588314300000|2020-05-01 06:25:00|||||||||303
1588314600000|2020-05-01 06:30:00|||||||||14
1588314900000|2020-05-01 06:35:00|||||||||7
1588315200000|2020-05-01 06:40:00|317|316.4|316.8|316.2|317.1|316.5|316.8|316.2|42
1588315500000|2020-05-01 06:45:00|||||||||14
1588315800000|2020-05-01 06:50:00|||||||||6
1588316100000|2020-05-01 06:55:00|||||||||4
1588316400000|2020-05-01 07:00:00|316.9|316.3|317.1|316.5|317.1|316.5|316.9|316.3|18
1588316700000|2020-05-01 07:05:00|316.9|316.3|316.8|316.2|317.1|316.5|316.8|316.2|21
1588317000000|2020-05-01 07:10:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|23
1588317300000|2020-05-01 07:15:00|316.7|316.1|316.6|316|316.8|316.2|316.6|316|19
1588317600000|2020-05-01 07:20:00|316.7|316.1|316.8|316.2|316.8|316.2|316.6|316|6
1588317900000|2020-05-01 07:25:00|||||||||1
1588318200000|2020-05-01 07:30:00|||||||||3
1588318500000|2020-05-01 07:35:00|317|316.4|317.1|316.5|317.1|316.5|317|316.4|48
1588318800000|2020-05-01 07:40:00|316.8|316.2|316.3|315.7|316.8|316.2|316.3|315.7|126
1588319100000|2020-05-01 07:45:00|316.6|316|316.6|316|316.6|316|316.4|315.8|95
1588319400000|2020-05-01 07:50:00|316.3|315.7|316.6|316|316.6|316|316.3|315.7|32
1588319700000|2020-05-01 07:55:00|316.7|316.1|316.8|316.2|316.8|316.2|316.6|316|12
1588320000000|2020-05-01 08:00:00|316.7|316.1|316.7|316.1|316.8|316.2|316.6|316|45
1588320300000|2020-05-01 08:05:00|316.6|316|316.6|316|316.6|316|316.6|316|20
1588320600000|2020-05-01 08:10:00|316.5|315.9|315.8|315.2|316.6|316|315.8|315.2|111
1588320900000|2020-05-01 08:15:00|315.9|315.3|315.8|315.2|316.1|315.5|315.8|315.2|105
1588321200000|2020-05-01 08:20:00|315.6|315|315.8|315.2|315.8|315.2|315.6|315|43
1588321500000|2020-05-01 08:25:00|315.7|315.1|315.6|315|315.8|315.2|315.6|315|44
1588321800000|2020-05-01 08:30:00|315.8|315.2|315.6|315|315.8|315.2|315.3|314.7|56
1588322100000|2020-05-01 08:35:00|315.8|315.2|315.8|315.2|315.8|315.2|315.6|315|73
1588322400000|2020-05-01 08:40:00|315.7|315.1|315.6|315|315.7|315.1|315.6|315|31
1588322700000|2020-05-01 08:45:00|315.8|315.2|315.6|315|315.8|315.2|315.5|314.9|37
1588323000000|2020-05-01 08:50:00|315.4|314.8|315.6|315|315.6|315|315.3|314.7|6
1588323300000|2020-05-01 08:55:00|315.8|315.2|315.8|315.2|315.8|315.2|315.7|315.1|127
1588323600000|2020-05-01 09:00:00|315.6|315|315.6|315|315.8|315.2|315.6|315|19
1588323900000|2020-05-01 09:05:00|315.3|314.7|315.6|315|315.6|315|315.3|314.7|90
1588324200000|2020-05-01 09:10:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|13
1588324500000|2020-05-01 09:15:00|||||||||4
1588324800000|2020-05-01 09:20:00|315.4|314.8|315.3|314.7|315.6|315|315.3|314.7|24
1588325100000|2020-05-01 09:25:00|||||||||112
1588325400000|2020-05-01 09:30:00|315.4|314.8|315.3|314.7|315.6|315|315.3|314.7|175
1588325700000|2020-05-01 09:35:00|315.6|315|315.6|315|315.6|315|315.3|314.7|137
1588326000000|2020-05-01 09:40:00|315.8|315.2|315.6|315|315.8|315.2|315.6|315|125
1588326300000|2020-05-01 09:45:00|315.3|314.7|315.6|315|315.6|315|315.3|314.7|22
1588326600000|2020-05-01 09:50:00|||||||||31
1588326900000|2020-05-01 09:55:00|315.8|315.2|315.8|315.2|315.8|315.2|315.7|315.1|67
1588327200000|2020-05-01 10:00:00|||||||||14
1588327500000|2020-05-01 10:05:00|||||||||12
1588327800000|2020-05-01 10:10:00|||||||||2
1588328100000|2020-05-01 10:15:00|||||||||3
1588328400000|2020-05-01 10:20:00|315.6|315|315.6|315|315.6|315|315.6|315|7
1588328700000|2020-05-01 10:25:00|315.8|315.2|315.6|315|315.8|315.2|315.6|315|13
1588329000000|2020-05-01 10:30:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|27
1588329300000|2020-05-01 10:35:00|||||||||32
1588329600000|2020-05-01 10:40:00|||||||||2
1588329900000|2020-05-01 10:45:00|||||||||5
1588330200000|2020-05-01 10:50:00|||||||||13
1588330500000|2020-05-01 10:55:00|316.3|315.7|316.1|315.5|316.3|315.7|316.1|315.5|116
1588330800000|2020-05-01 11:00:00|316.3|315.7|316.1|315.5|316.3|315.7|316.1|315.5|86
1588331100000|2020-05-01 11:05:00|316.3|315.7|316.3|315.7|316.5|315.9|316.3|315.7|84
1588331400000|2020-05-01 11:10:00|||||||||46
1588331700000|2020-05-01 11:15:00|316.1|315.5|316.1|315.5|316.3|315.7|316.1|315.5|79
1588332000000|2020-05-01 11:20:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|104
1588332300000|2020-05-01 11:25:00|316.1|315.5|316.1|315.5|316.1|315.5|315.6|315|338
1588332600000|2020-05-01 11:30:00|315.9|315.3|315.8|315.2|315.9|315.3|315.6|315|80
1588332900000|2020-05-01 11:35:00|315.6|315|315.9|315.3|315.9|315.3|315.6|315|116
1588333200000|2020-05-01 11:40:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|30
1588333500000|2020-05-01 11:45:00|316|315.4|315.3|314.7|316.1|315.5|315.1|314.5|646
1588333800000|2020-05-01 11:50:00|315.4|314.8|315.4|314.8|315.4|314.8|315.4|314.8|137
1588334100000|2020-05-01 11:55:00|315.1|314.5|315.4|314.8|315.4|314.8|315.1|314.5|56
1588334400000|2020-05-01 12:00:00|||||||||45
1588334700000|2020-05-01 12:05:00|315.6|315|315.4|314.8|315.6|315|315.4|314.8|84
1588335000000|2020-05-01 12:10:00|315.6|315|315.6|315|315.9|315.3|315.4|314.8|193
1588335300000|2020-05-01 12:15:00|315.7|315.1|315.8|315.2|315.9|315.3|315.6|315|217
1588335600000|2020-05-01 12:20:00|315.7|315.1|315.7|315.1|315.8|315.2|315.6|315|46
1588335900000|2020-05-01 12:25:00|315.8|315.2|316.1|315.5|316.1|315.5|315.8|315.2|163
1588336200000|2020-05-01 12:30:00|315.9|315.3|315.9|315.3|315.9|315.3|315.6|315|66
1588336500000|2020-05-01 12:35:00|315.8|315.2|315.9|315.3|315.9|315.3|315.6|315|185
1588336800000|2020-05-01 12:40:00|316|315.4|317.2|316.6|317.2|316.6|316|315.4|950
1588339800000|2020-05-01 13:30:00|317.1|316.5|316|315.4|317.4|316.8|315.4|314.8|4441
1588340100000|2020-05-01 13:35:00|316.2|315.6|316.2|315.6|316.2|315.6|315.7|315.1|1000
1588340400000|2020-05-01 13:40:00|316.5|315.9|316.7|316.1|317|316.4|316.2|315.6|1018
1588340700000|2020-05-01 13:45:00|316.5|315.9|316.2|315.6|316.7|316.1|316.2|315.6|547
1588341000000|2020-05-01 13:50:00|316|315.4|315.4|314.8|316|315.4|315.4|314.8|483
1588341300000|2020-05-01 13:55:00|315.9|315.3|315.7|315.1|316|315.4|315.2|314.6|1257
1588341600000|2020-05-01 14:00:00|315.6|315|315.9|315.3|316.2|315.6|315.6|315|875
1588341900000|2020-05-01 14:05:00|316.1|315.5|315.7|315.1|316.4|315.8|315.7|315.1|875
1588342200000|2020-05-01 14:10:00|315.4|314.8|315|314.4|315.7|315.1|314.4|313.8|1613
1588342500000|2020-05-01 14:15:00|315.2|314.6|315.7|315.1|315.7|315.1|315.1|314.5|1346
1588342800000|2020-05-01 14:20:00|316|315.4|316.7|316.1|316.7|316.1|316|315.4|960
1588343100000|2020-05-01 14:25:00|316.5|315.9|316|315.4|316.5|315.9|316|315.4|771
1588343400000|2020-05-01 14:30:00|315.5|314.9|315.7|315.1|315.7|315.1|315.5|314.9|1242
1588343700000|2020-05-01 14:35:00|315.9|315.3|315.7|315.1|315.9|315.3|315.7|315.1|416
1588344000000|2020-05-01 14:40:00|316|315.4|316|315.4|316.2|315.6|315.7|315.1|563
1588344300000|2020-05-01 14:45:00|316.2|315.6|316.5|315.9|316.7|316.1|316.2|315.6|793
1588344600000|2020-05-01 14:50:00|316.7|316.1|316.2|315.6|316.7|316.1|316.2|315.6|784
1588344900000|2020-05-01 14:55:00|316|315.4|315.7|315.1|316.2|315.6|315.5|314.9|993
1588345200000|2020-05-01 15:00:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|429
1588345500000|2020-05-01 15:05:00|316|315.4|315.7|315.1|316.2|315.6|315.7|315.1|611
1588345800000|2020-05-01 15:10:00|315.5|314.9|315.7|315.1|315.7|315.1|315.5|314.9|817
1588346100000|2020-05-01 15:15:00|316|315.4|316|315.4|316.2|315.6|316|315.4|582
1588346400000|2020-05-01 15:20:00|315.9|315.3|316.2|315.6|316.2|315.6|315.7|315.1|1276
1588346700000|2020-05-01 15:25:00|316|315.4|316|315.4|316.2|315.6|316|315.4|371
1588347000000|2020-05-01 15:30:00|316.2|315.6|316.2|315.6|316.2|315.6|316|315.4|466
1588347300000|2020-05-01 15:35:00|316.5|315.9|316.7|316.1|316.7|316.1|316.5|315.9|444
1588347600000|2020-05-01 15:40:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|1214
1588347900000|2020-05-01 15:45:00|316.7|316.1|316.5|315.9|316.7|316.1|316.5|315.9|996
1588348200000|2020-05-01 15:50:00|316.4|315.8|316.7|316.1|316.7|316.1|316.4|315.8|498
1588348500000|2020-05-01 15:55:00|316.5|315.9|316.7|316.1|316.7|316.1|316.5|315.9|561
1588348800000|2020-05-01 16:00:00|316.5|315.9|315.7|315.1|316.5|315.9|315.7|315.1|880
1588349100000|2020-05-01 16:05:00|316|315.4|315.9|315.3|316.2|315.6|315.9|315.3|629
1588349400000|2020-05-01 16:10:00|315.7|315.1|316.2|315.6|316.2|315.6|315.7|315.1|816
1588349700000|2020-05-01 16:15:00|316|315.4|316.5|315.9|316.5|315.9|316|315.4|484
1588350000000|2020-05-01 16:20:00|316.2|315.6|316.2|315.6|316.5|315.9|316.2|315.6|382
1588350300000|2020-05-01 16:25:00|316.5|315.9|316.7|316.1|316.7|316.1|316.5|315.9|924
1588350600000|2020-05-01 16:30:00|316.6|316|316.7|316.1|316.7|316.1|316.5|315.9|298
1588350900000|2020-05-01 16:35:00|||||||||167
1588351200000|2020-05-01 16:40:00|316.5|315.9|316.5|315.9|316.7|316.1|316.5|315.9|637
1588351500000|2020-05-01 16:45:00|316.2|315.6|316|315.4|316.2|315.6|316|315.4|447
1588351800000|2020-05-01 16:50:00|||||||||863
1588352100000|2020-05-01 16:55:00|315.7|315.1|315.7|315.1|316|315.4|315.7|315.1|1058
1588352400000|2020-05-01 17:00:00|315.5|314.9|315.7|315.1|315.7|315.1|315.5|314.9|288
1588352700000|2020-05-01 17:05:00|315.9|315.3|316.2|315.6|316.2|315.6|315.9|315.3|515
1588353000000|2020-05-01 17:10:00|316|315.4|316.2|315.6|316.5|315.9|316|315.4|598
1588353300000|2020-05-01 17:15:00|316.1|315.5|316.2|315.6|316.2|315.6|316|315.4|183
1588353600000|2020-05-01 17:20:00|||||||||271
1588353900000|2020-05-01 17:25:00|316.5|315.9|316.4|315.8|316.5|315.9|316.2|315.6|853
1588354200000|2020-05-01 17:30:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|229
1588354500000|2020-05-01 17:35:00|||||||||398
1588354800000|2020-05-01 17:40:00|||||||||369
1588355100000|2020-05-01 17:45:00|316.2|315.6|315.7|315.1|316.2|315.6|315.7|315.1|722
1588355400000|2020-05-01 17:50:00|316|315.4|317|316.4|317|316.4|316|315.4|636
1588355700000|2020-05-01 17:55:00|316.9|316.3|317.2|316.6|317.2|316.6|316.7|316.1|886
1588356000000|2020-05-01 18:00:00|317|316.4|317.5|316.9|317.5|316.9|317|316.4|1350
1588356300000|2020-05-01 18:05:00|317.8|317.2|317.3|316.7|317.8|317.2|317.1|316.5|1108
1588356600000|2020-05-01 18:10:00|317.1|316.5|317|316.4|317.8|317.2|316.8|316.2|5402
1588356900000|2020-05-01 18:15:00|316.9|316.3|316.7|316.1|317|316.4|316.7|316.1|2277
1588550400000|2020-05-04 00:00:00|316|315.4|315.3|314.7|316.5|315.9|315.3|314.7|1747
1588550700000|2020-05-04 00:05:00|315.4|314.8|315.8|315.2|315.9|315.3|315.3|314.7|531
1588551000000|2020-05-04 00:10:00|316|315.4|315.8|315.2|316|315.4|315.8|315.2|125
1588551300000|2020-05-04 00:15:00|||||||||26
1588551600000|2020-05-04 00:20:00|315.9|315.3|315.5|314.9|316|315.4|315.5|314.9|62
1588551900000|2020-05-04 00:25:00|315.8|315.2|315.8|315.2|315.8|315.2|315.5|314.9|11
1588552200000|2020-05-04 00:30:00|315.7|315.1|315.3|314.7|315.8|315.2|315.3|314.7|125
1588552500000|2020-05-04 00:35:00|||||||||28
1588552800000|2020-05-04 00:40:00|315.5|314.9|315.5|314.9|315.5|314.9|315.3|314.7|13
1588553100000|2020-05-04 00:45:00|||||||||15
1588553400000|2020-05-04 00:50:00|||||||||38
1588553700000|2020-05-04 00:55:00|315.3|314.7|315.4|314.8|315.5|314.9|315.3|314.7|46
1588554000000|2020-05-04 01:00:00|315.5|314.9|315.3|314.7|315.5|314.9|315.3|314.7|23
1588554300000|2020-05-04 01:05:00|315.5|314.9|315.5|314.9|315.5|314.9|315.4|314.8|16
1588554600000|2020-05-04 01:10:00|||||||||10
1588554900000|2020-05-04 01:15:00|||||||||4
1588555200000|2020-05-04 01:20:00|315.3|314.7|315.4|314.8|315.5|314.9|315.3|314.7|50
1588555500000|2020-05-04 01:25:00|315.5|314.9|315.5|314.9|315.5|314.9|315.4|314.8|1
1588555800000|2020-05-04 01:30:00|||||||||5
1588556400000|2020-05-04 01:40:00|||||||||2
1588556700000|2020-05-04 01:45:00|||||||||28
1588557000000|2020-05-04 01:50:00|||||||||1
1588557300000|2020-05-04 01:55:00|||||||||4
1588557600000|2020-05-04 02:00:00|315.3|314.7|315.5|314.9|315.5|314.9|315.3|314.7|25
1588557900000|2020-05-04 02:05:00|315.3|314.7|314.8|314.2|315.3|314.7|314.8|314.2|182
1588558200000|2020-05-04 02:10:00|314.9|314.3|314.8|314.2|314.9|314.3|314.7|314.1|113
1588558500000|2020-05-04 02:15:00|||||||||7
1588558800000|2020-05-04 02:20:00|315|314.4|315|314.4|315.3|314.7|315|314.4|276
1588559100000|2020-05-04 02:25:00|||||||||20
1588559400000|2020-05-04 02:30:00|314.8|314.2|315|314.4|315|314.4|314.8|314.2|80
1588559700000|2020-05-04 02:35:00|314.8|314.2|314.9|314.3|315|314.4|314.8|314.2|12
1588560000000|2020-05-04 02:40:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|14
1588560300000|2020-05-04 02:45:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|5
1588560600000|2020-05-04 02:50:00|||||||||6
1588560900000|2020-05-04 02:55:00|||||||||2
1588561200000|2020-05-04 03:00:00|314.9|314.3|314.9|314.3|315|314.4|314.8|314.2|31
1588561500000|2020-05-04 03:05:00|315|314.4|314.8|314.2|315|314.4|314.8|314.2|54
1588561800000|2020-05-04 03:10:00|||||||||6
1588562100000|2020-05-04 03:15:00|||||||||8
1588562400000|2020-05-04 03:20:00|||||||||7
1588562700000|2020-05-04 03:25:00|||||||||8
1588563000000|2020-05-04 03:30:00|||||||||3
1588563300000|2020-05-04 03:35:00|||||||||2
1588563600000|2020-05-04 03:40:00|||||||||10
1588563900000|2020-05-04 03:45:00|315.1|314.5|315.1|314.5|315.1|314.5|314.8|314.2|39
1588564200000|2020-05-04 03:50:00|||||||||4
1588564500000|2020-05-04 03:55:00|||||||||7
1588564800000|2020-05-04 04:00:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|7
1588565100000|2020-05-04 04:05:00|314.8|314.2|315.1|314.5|315.1|314.5|314.8|314.2|3
1588565400000|2020-05-04 04:10:00|||||||||26
1588565700000|2020-05-04 04:15:00|||||||||3
1588566000000|2020-05-04 04:20:00|||||||||1
1588566300000|2020-05-04 04:25:00|314.8|314.2|314.9|314.3|315.1|314.5|314.8|314.2|26
1588566600000|2020-05-04 04:30:00|315|314.4|315.1|314.5|315.1|314.5|315|314.4|12
1588566900000|2020-05-04 04:35:00|314.9|314.3|314.9|314.3|315.1|314.5|314.9|314.3|9
1588567500000|2020-05-04 04:45:00|||||||||1
1588567800000|2020-05-04 04:50:00|||||||||1
1588568400000|2020-05-04 05:00:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|3
1588568700000|2020-05-04 05:05:00|||||||||1
1588569000000|2020-05-04 05:10:00|||||||||2
1588569600000|2020-05-04 05:20:00|||||||||2
1588569900000|2020-05-04 05:25:00|||||||||4
1588570500000|2020-05-04 05:35:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|70
1588570800000|2020-05-04 05:40:00|||||||||3
1588571100000|2020-05-04 05:45:00|314.9|314.3|315.1|314.5|315.1|314.5|314.9|314.3|57
1588571400000|2020-05-04 05:50:00|||||||||7
1588571700000|2020-05-04 05:55:00|||||||||2
1588572000000|2020-05-04 06:00:00|||||||||15
1588572300000|2020-05-04 06:05:00|||||||||1
1588572600000|2020-05-04 06:10:00|315.3|314.7|315.1|314.5|315.3|314.7|315.1|314.5|98
1588572900000|2020-05-04 06:15:00|||||||||3
1588573200000|2020-05-04 06:20:00|||||||||4
1588573500000|2020-05-04 06:25:00|315.2|314.6|315.1|314.5|315.2|314.6|315.1|314.5|15
1588573800000|2020-05-04 06:30:00|315.3|314.7|315.2|314.6|315.3|314.7|315.1|314.5|26
1588574100000|2020-05-04 06:35:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|4
1588574400000|2020-05-04 06:40:00|||||||||13
1588574700000|2020-05-04 06:45:00|||||||||5
1588575000000|2020-05-04 06:50:00|||||||||9
1588575300000|2020-05-04 06:55:00|315.6|315|315.3|314.7|315.6|315|315.3|314.7|7816
1588575600000|2020-05-04 07:00:00|315.4|314.8|315.1|314.5|315.6|315|315.1|314.5|193
1588575900000|2020-05-04 07:05:00|||||||||36
1588576200000|2020-05-04 07:10:00|314.9|314.3|314.8|314.2|314.9|314.3|314.8|314.2|180
1588576500000|2020-05-04 07:15:00|314.6|314|314.8|314.2|314.8|314.2|314.6|314|266
1588576800000|2020-05-04 07:20:00|||||||||38
1588577100000|2020-05-04 07:25:00|314.6|314|314.6|314|314.8|314.2|314.6|314|56
1588577400000|2020-05-04 07:30:00|314.3|313.7|314.6|314|314.6|314|314.3|313.7|278
1588577700000|2020-05-04 07:35:00|314.4|313.8|314.6|314|314.6|314|314.4|313.8|317
1588578000000|2020-05-04 07:40:00|||||||||12
1588578300000|2020-05-04 07:45:00|314.3|313.7|314.6|314|314.6|314|314.3|313.7|40
1588578600000|2020-05-04 07:50:00|||||||||16
1588578900000|2020-05-04 07:55:00|||||||||4
1588579200000|2020-05-04 08:00:00|314.4|313.8|314.4|313.8|314.6|314|314.3|313.7|105
1588579500000|2020-05-04 08:05:00|314.3|313.7|314.4|313.8|314.6|314|314.3|313.7|181
1588579800000|2020-05-04 08:10:00|314.6|314|314.3|313.7|314.6|314|314.3|313.7|53
1588580100000|2020-05-04 08:15:00|314.4|313.8|314.3|313.7|314.6|314|314.3|313.7|18
1588580400000|2020-05-04 08:20:00|||||||||4
1588580700000|2020-05-04 08:25:00|||||||||6
1588581000000|2020-05-04 08:30:00|||||||||26
1588581300000|2020-05-04 08:35:00|||||||||61
1588581600000|2020-05-04 08:40:00|||||||||10
1588581900000|2020-05-04 08:45:00|||||||||11
1588582200000|2020-05-04 08:50:00|||||||||29
1588582500000|2020-05-04 08:55:00|||||||||156
1588582800000|2020-05-04 09:00:00|||||||||128
1588583100000|2020-05-04 09:05:00|||||||||49
1588583400000|2020-05-04 09:10:00|||||||||71
1588583700000|2020-05-04 09:15:00|314.1|313.5|313.3|312.7|314.1|313.5|313.3|312.7|484
1588584000000|2020-05-04 09:20:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|286
1588584300000|2020-05-04 09:25:00|||||||||94
1588584600000|2020-05-04 09:30:00|312.8|312.2|312.8|312.2|313|312.4|312.6|312|485
1588584900000|2020-05-04 09:35:00|312.7|312.1|312.9|312.3|313.1|312.5|312.7|312.1|67
1588585200000|2020-05-04 09:40:00|312.6|312|312.6|312|312.6|312|312.6|312|303
1588585500000|2020-05-04 09:45:00|312.3|311.7|312.6|312|312.6|312|312.3|311.7|278
1588585800000|2020-05-04 09:50:00|312.3|311.7|312.5|311.9|312.6|312|312.3|311.7|198
1588586100000|2020-05-04 09:55:00|312.3|311.7|312.3|311.7|312.6|312|312.3|311.7|62
1588586400000|2020-05-04 10:00:00|||||||||8
1588586700000|2020-05-04 10:05:00|||||||||4
1588587000000|2020-05-04 10:10:00|312.1|311.5|312.3|311.7|312.3|311.7|312.1|311.5|259
1588587300000|2020-05-04 10:15:00|||||||||6
1588587600000|2020-05-04 10:20:00|||||||||94
1588587900000|2020-05-04 10:25:00|312.1|311.5|312.1|311.5|312.1|311.5|312.1|311.5|105
1588588200000|2020-05-04 10:30:00|311.8|311.2|311.6|311|311.8|311.2|311.6|311|452
1588588500000|2020-05-04 10:35:00|311.8|311.2|311.8|311.2|311.8|311.2|311.6|311|118
1588588800000|2020-05-04 10:40:00|311.7|311.1|311.8|311.2|311.8|311.2|311.6|311|20
1588589100000|2020-05-04 10:45:00|312|311.4|312.1|311.5|312.1|311.5|311.8|311.2|29
1588589400000|2020-05-04 10:50:00|||||||||40
1588589700000|2020-05-04 10:55:00|312.3|311.7|312.5|311.9|312.6|312|312.3|311.7|131
1588590000000|2020-05-04 11:00:00|312.6|312|312.6|312|312.6|312|312.3|311.7|34
1588590300000|2020-05-04 11:05:00|312.8|312.2|312.8|312.2|312.8|312.2|312.8|312.2|95
1588590600000|2020-05-04 11:10:00|312.6|312|312.6|312|312.8|312.2|312.6|312|1021
1588590900000|2020-05-04 11:15:00|||||||||21
1588591200000|2020-05-04 11:20:00|312.3|311.7|312.3|311.7|312.3|311.7|312.3|311.7|141
1588591500000|2020-05-04 11:25:00|312.1|311.5|312.6|312|312.6|312|312.1|311.5|691
1588591800000|2020-05-04 11:30:00|312.3|311.7|312.3|311.7|312.3|311.7|312.1|311.5|54
1588592100000|2020-05-04 11:35:00|312.6|312|312.6|312|312.6|312|312.3|311.7|48
1588592400000|2020-05-04 11:40:00|||||||||17
1588592700000|2020-05-04 11:45:00|312.8|312.2|312.6|312|312.8|312.2|312.6|312|54
1588593000000|2020-05-04 11:50:00|312.8|312.2|312.8|312.2|312.8|312.2|312.6|312|104
1588593300000|2020-05-04 11:55:00|||||||||22
1588593600000|2020-05-04 12:00:00|312.6|312|312.6|312|312.8|312.2|312.6|312|63
1588593900000|2020-05-04 12:05:00|312.8|312.2|312.6|312|312.8|312.2|312.6|312|101
1588594200000|2020-05-04 12:10:00|312.8|312.2|313.1|312.5|313.1|312.5|312.6|312|985
1588594500000|2020-05-04 12:15:00|313.3|312.7|313.6|313|313.6|313|313.3|312.7|258
1588594800000|2020-05-04 12:20:00|313.3|312.7|313.3|312.7|313.3|312.7|313.3|312.7|111
1588595100000|2020-05-04 12:25:00|313.6|313|313.3|312.7|313.6|313|313.3|312.7|69
1588595400000|2020-05-04 12:30:00|313.6|313|313.3|312.7|313.6|313|313.3|312.7|103
1588595700000|2020-05-04 12:35:00|313.1|312.5|313|312.4|313.1|312.5|313|312.4|149
1588596000000|2020-05-04 12:40:00|313.3|312.7|313.8|313.2|314|313.4|313.3|312.7|626
1588599000000|2020-05-04 13:30:00|314|313.4|312.5|311.9|314|313.4|312|311.4|2836
1588599300000|2020-05-04 13:35:00|312.3|311.7|312.3|311.7|312.5|311.9|311.8|311.2|1862
1588599600000|2020-05-04 13:40:00|312.1|311.5|312.4|311.8|312.6|312|312.1|311.5|1299
1588599900000|2020-05-04 13:45:00|312.3|311.7|312.6|312|312.6|312|312.1|311.5|498
1588600200000|2020-05-04 13:50:00|312.9|312.3|313.6|313|313.6|313|312.6|312|984
1588600500000|2020-05-04 13:55:00|313.4|312.8|313.1|312.5|313.6|313|312.8|312.2|2814
1588600800000|2020-05-04 14:00:00|312.8|312.2|313.6|313|313.6|313|312.8|312.2|1294
1588601100000|2020-05-04 14:05:00|313.9|313.3|313.1|312.5|314.1|313.5|313.1|312.5|1013
1588601400000|2020-05-04 14:10:00|312.9|312.3|313.4|312.8|313.4|312.8|312.9|312.3|528
1588601700000|2020-05-04 14:15:00|313.6|313|314.1|313.5|314.1|313.5|313.6|313|651
1588602000000|2020-05-04 14:20:00|313.9|313.3|313.6|313|314.1|313.5|313.6|313|346
1588602300000|2020-05-04 14:25:00|313.9|313.3|313.4|312.8|313.9|313.3|313.4|312.8|557
1588602600000|2020-05-04 14:30:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|399
1588602900000|2020-05-04 14:35:00|313.3|312.7|313.6|313|313.6|313|313.1|312.5|614
1588603200000|2020-05-04 14:40:00|||||||||196
1588603500000|2020-05-04 14:45:00|||||||||229
1588603800000|2020-05-04 14:50:00|313.4|312.8|313.8|313.2|313.9|313.3|313.4|312.8|576
1588604100000|2020-05-04 14:55:00|314.3|313.7|313.8|313.2|314.3|313.7|313.8|313.2|575
1588604400000|2020-05-04 15:00:00|313.6|313|313.6|313|313.8|313.2|313.6|313|246
1588604700000|2020-05-04 15:05:00|313.4|312.8|313.1|312.5|313.4|312.8|313.1|312.5|573
1588605000000|2020-05-04 15:10:00|312.9|312.3|312.9|312.3|313.1|312.5|312.6|312|2445
1588605300000|2020-05-04 15:15:00|||||||||167
1588605600000|2020-05-04 15:20:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|765
1588605900000|2020-05-04 15:25:00|313.4|312.8|313.2|312.6|313.4|312.8|313.2|312.6|567
1588606200000|2020-05-04 15:30:00|313.4|312.8|313.2|312.6|313.7|313.1|313.2|312.6|873
1588606500000|2020-05-04 15:35:00|313|312.4|313.2|312.6|313.2|312.6|313|312.4|644
1588606800000|2020-05-04 15:40:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|204
1588607100000|2020-05-04 15:45:00|313.4|312.8|313.7|313.1|313.7|313.1|313.4|312.8|223
1588607400000|2020-05-04 15:50:00|314|313.4|314|313.4|314|313.4|313.7|313.1|1110
1588607700000|2020-05-04 15:55:00|313.7|313.1|313.7|313.1|314|313.4|313.7|313.1|239
1588608000000|2020-05-04 16:00:00|314|313.4|313.7|313.1|314|313.4|313.7|313.1|231
1588608300000|2020-05-04 16:05:00|314|313.4|313.8|313.2|314|313.4|313.7|313.1|644
1588608600000|2020-05-04 16:10:00|314|313.4|313.7|313.1|314|313.4|313.7|313.1|159
1588608900000|2020-05-04 16:15:00|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|194
1588609200000|2020-05-04 16:20:00|313.7|313.1|313.5|312.9|313.7|313.1|313.5|312.9|375
1588609500000|2020-05-04 16:25:00|313.7|313.1|313.5|312.9|313.7|313.1|313.5|312.9|251
1588609800000|2020-05-04 16:30:00|||||||||210
1588610100000|2020-05-04 16:35:00|313.2|312.6|313|312.4|313.2|312.6|313|312.4|464
1588610400000|2020-05-04 16:40:00|313.2|312.6|313.2|312.6|313.2|312.6|313|312.4|781
1588610700000|2020-05-04 16:45:00|313|312.4|312.7|312.1|313|312.4|312.7|312.1|513
1588611000000|2020-05-04 16:50:00|313|312.4|313|312.4|313|312.4|312.7|312.1|522
1588611300000|2020-05-04 16:55:00|312.9|312.3|313|312.4|313|312.4|312.7|312.1|517
1588611600000|2020-05-04 17:00:00|312.7|312.1|312.8|312.2|313|312.4|312.7|312.1|185
1588611900000|2020-05-04 17:05:00|312.6|312|312.6|312|312.8|312.2|312.6|312|880
1588612200000|2020-05-04 17:10:00|312.3|311.7|312.6|312|312.6|312|312.3|311.7|429
1588612500000|2020-05-04 17:15:00|312.8|312.2|313.4|312.8|313.4|312.8|312.8|312.2|1313
1588612800000|2020-05-04 17:20:00|313.3|312.7|313.6|313|313.9|313.3|313.3|312.7|1290
1588613100000|2020-05-04 17:25:00|313.9|313.3|313.6|313|313.9|313.3|313.6|313|839
1588613400000|2020-05-04 17:30:00|313.4|312.8|313.6|313|313.6|313|313.4|312.8|1041
1588613700000|2020-05-04 17:35:00|||||||||126
1588614000000|2020-05-04 17:40:00|313.7|313.1|313.9|313.3|313.9|313.3|313.7|313.1|1801
1588614300000|2020-05-04 17:45:00|313.7|313.1|314.2|313.6|314.2|313.6|313.5|312.9|2517
1588614600000|2020-05-04 17:50:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|668
1588614900000|2020-05-04 17:55:00|314.5|313.9|314.5|313.9|314.7|314.1|314.4|313.8|1289
1588615200000|2020-05-04 18:00:00|314.7|314.1|314|313.4|314.7|314.1|314|313.4|1252
1588615500000|2020-05-04 18:05:00|314.2|313.6|314.2|313.6|314.2|313.6|314|313.4|1703
1588615800000|2020-05-04 18:10:00|314.5|313.9|315.2|314.6|315.2|314.6|314.2|313.6|5136
1588616100000|2020-05-04 18:15:00|315.1|314.5|315.2|314.6|315.2|314.6|314.9|314.3|2950
1588636800000|2020-05-05 00:00:00|314.8|314.2|314.5|313.9|315.1|314.5|314.5|313.9|1338
1588637100000|2020-05-05 00:05:00|314.7|314.1|314.7|314.1|315|314.4|314.7|314.1|318
1588637400000|2020-05-05 00:10:00|||||||||65
1588637700000|2020-05-05 00:15:00|||||||||99
1588638000000|2020-05-05 00:20:00|314.9|314.3|315|314.4|315|314.4|314.7|314.1|258
1588638300000|2020-05-05 00:25:00|315.2|314.6|315.7|315.1|315.8|315.2|315.2|314.6|610
1588638600000|2020-05-05 00:30:00|316|315.4|315.2|314.6|316|315.4|315.2|314.6|134
1588638900000|2020-05-05 00:35:00|315|314.4|315.2|314.6|315.2|314.6|315|314.4|76
1588639200000|2020-05-05 00:40:00|||||||||4
1588639500000|2020-05-05 00:45:00|315.5|314.9|315.5|314.9|315.5|314.9|315.2|314.6|40
1588639800000|2020-05-05 00:50:00|315.6|315|315.7|315.1|315.7|315.1|315.6|315|13
1588640100000|2020-05-05 00:55:00|315.5|314.9|315.5|314.9|315.7|315.1|315.5|314.9|13
1588640400000|2020-05-05 01:00:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|33
1588640700000|2020-05-05 01:05:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|13
1588641000000|2020-05-05 01:10:00|315|314.4|315|314.4|315.1|314.5|315|314.4|103
1588641300000|2020-05-05 01:15:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|88
1588641600000|2020-05-05 01:20:00|315.4|314.8|315.6|315|315.6|315|315.3|314.7|75
1588641900000|2020-05-05 01:25:00|315.7|315.1|315.3|314.7|315.8|315.2|315.3|314.7|79
1588642200000|2020-05-05 01:30:00|315.6|315|315.5|314.9|315.6|315|315.3|314.7|16
1588642500000|2020-05-05 01:35:00|315.6|315|315.6|315|315.6|315|315.4|314.8|11
1588642800000|2020-05-05 01:40:00|315.8|315.2|315.9|315.3|315.9|315.3|315.6|315|43
1588643100000|2020-05-05 01:45:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|16
1588643400000|2020-05-05 01:50:00|316.6|316|316.1|315.5|316.6|316|316.1|315.5|163
1588643700000|2020-05-05 01:55:00|316.4|315.8|316.1|315.5|316.4|315.8|316.1|315.5|25
1588644000000|2020-05-05 02:00:00|316.2|315.6|316|315.4|316.2|315.6|316|315.4|39
1588644300000|2020-05-05 02:05:00|316.1|315.5|316.1|315.5|316.1|315.5|315.9|315.3|52
1588644600000|2020-05-05 02:10:00|||||||||4
1588644900000|2020-05-05 02:15:00|316.4|315.8|316|315.4|316.4|315.8|316|315.4|52
1588645200000|2020-05-05 02:20:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|11
1588645500000|2020-05-05 02:25:00|||||||||8
1588645800000|2020-05-05 02:30:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|28
1588646100000|2020-05-05 02:35:00|315.6|315|316.1|315.5|316.1|315.5|315.6|315|90
1588646400000|2020-05-05 02:40:00|||||||||44
1588646700000|2020-05-05 02:45:00|316|315.4|315.9|315.3|316.1|315.5|315.8|315.2|10
1588647000000|2020-05-05 02:50:00|316|315.4|315.8|315.2|316.1|315.5|315.8|315.2|9
1588647300000|2020-05-05 02:55:00|316.1|315.5|316.1|315.5|316.1|315.5|315.8|315.2|36
1588647600000|2020-05-05 03:00:00|||||||||28
1588647900000|2020-05-05 03:05:00|||||||||16
1588648200000|2020-05-05 03:10:00|||||||||4
1588648500000|2020-05-05 03:15:00|||||||||4
1588648800000|2020-05-05 03:20:00|||||||||12
1588649100000|2020-05-05 03:25:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|42
1588649400000|2020-05-05 03:30:00|315.6|315|315.8|315.2|315.8|315.2|315.6|315|29
1588649700000|2020-05-05 03:35:00|315.6|315|315.6|315|315.8|315.2|315.6|315|17
1588650000000|2020-05-05 03:40:00|||||||||2
1588650300000|2020-05-05 03:45:00|315.8|315.2|315.7|315.1|315.8|315.2|315.6|315|21
1588650600000|2020-05-05 03:50:00|315.6|315|315.6|315|315.7|315.1|315.6|315|0
1588650900000|2020-05-05 03:55:00|315.7|315.1|315.6|315|315.7|315.1|315.6|315|39
1588651200000|2020-05-05 04:00:00|||||||||3
1588651500000|2020-05-05 04:05:00|315.5|314.9|315.3|314.7|315.5|314.9|315.3|314.7|90
1588651800000|2020-05-05 04:10:00|||||||||9
1588652100000|2020-05-05 04:15:00|315.6|315|315.6|315|315.6|315|315.6|315|17
1588652400000|2020-05-05 04:20:00|||||||||1
1588652700000|2020-05-05 04:25:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|52
1588653000000|2020-05-05 04:30:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|18
1588653300000|2020-05-05 04:35:00|||||||||6
1588653600000|2020-05-05 04:40:00|||||||||158
1588653900000|2020-05-05 04:45:00|||||||||3
1588654200000|2020-05-05 04:50:00|||||||||1
1588654500000|2020-05-05 04:55:00|316.3|315.7|316.3|315.7|316.3|315.7|316.1|315.5|55
1588654800000|2020-05-05 05:00:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|11
1588655100000|2020-05-05 05:05:00|||||||||147
1588655400000|2020-05-05 05:10:00|||||||||3
1588655700000|2020-05-05 05:15:00|316|315.4|316.1|315.5|316.1|315.5|316|315.4|18
1588656000000|2020-05-05 05:20:00|||||||||16
1588656300000|2020-05-05 05:25:00|||||||||15
1588656600000|2020-05-05 05:30:00|||||||||15
1588656900000|2020-05-05 05:35:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|71
1588657200000|2020-05-05 05:40:00|||||||||15
1588657500000|2020-05-05 05:45:00|||||||||19
1588657800000|2020-05-05 05:50:00|||||||||20
1588658100000|2020-05-05 05:55:00|||||||||29
1588658400000|2020-05-05 06:00:00|||||||||40
1588658700000|2020-05-05 06:05:00|316.6|316|316.6|316|316.6|316|316.6|316|155
1588659000000|2020-05-05 06:10:00|||||||||47
1588659300000|2020-05-05 06:15:00|||||||||25
1588659600000|2020-05-05 06:20:00|||||||||61
1588659900000|2020-05-05 06:25:00|316.3|315.7|316.5|315.9|316.6|316|316.3|315.7|65
1588660200000|2020-05-05 06:30:00|316.3|315.7|316.3|315.7|316.6|316|316.3|315.7|10
1588660500000|2020-05-05 06:35:00|||||||||1
1588660800000|2020-05-05 06:40:00|316.6|316|316.3|315.7|316.6|316|316.3|315.7|62
1588661400000|2020-05-05 06:50:00|316.4|315.8|316.3|315.7|316.5|315.9|316.3|315.7|20
1588662000000|2020-05-05 07:00:00|||||||||16
1588662300000|2020-05-05 07:05:00|||||||||30
1588662600000|2020-05-05 07:10:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|32
1588662900000|2020-05-05 07:15:00|315.8|315.2|316.3|315.7|316.3|315.7|315.8|315.2|60
1588663200000|2020-05-05 07:20:00|316.1|315.5|316.1|315.5|316.3|315.7|316.1|315.5|13
1588663500000|2020-05-05 07:25:00|315.8|315.2|316.1|315.5|316.1|315.5|315.8|315.2|20
1588663800000|2020-05-05 07:30:00|315.8|315.2|315.8|315.2|316.1|315.5|315.8|315.2|23
1588664100000|2020-05-05 07:35:00|315.9|315.3|315.8|315.2|316.1|315.5|315.8|315.2|44
1588664400000|2020-05-05 07:40:00|315.9|315.3|316|315.4|316.1|315.5|315.8|315.2|153
1588664700000|2020-05-05 07:45:00|316.1|315.5|316|315|316.1|315.5|315.8|315|24
1588665000000|2020-05-05 07:50:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|0
1588665300000|2020-05-05 07:55:00|315.5|314.5|315.9|314.4|316|314.8|315.5|314.3|0
1588665600000|2020-05-05 08:00:00|315.5|314.5|315.9|314.4|316|314.8|315.5|314.3|0
1588665900000|2020-05-05 08:05:00|315.8|314.8|316|315|316|315|315.5|314.4|0
1588666200000|2020-05-05 08:10:00|316.2|314.7|316|315|316.3|315|315.9|314.7|0
1588666500000|2020-05-05 08:15:00|315.9|314.9|315.5|314.5|316|314.9|315.5|314.4|0
1588666800000|2020-05-05 08:20:00|315.8|314.3|315.5|314.5|315.8|314.5|315.3|314.1|0
1588667100000|2020-05-05 08:25:00|315.7|314.2|315.3|314.3|315.7|314.3|315.3|314.2|0
1588667400000|2020-05-05 08:30:00|315.5|314.5|315.5|314.5|315.8|314.5|315.3|314.1|0
1588667700000|2020-05-05 08:35:00|315.7|314.2|315.3|314.3|315.7|314.5|315.3|314.2|0
1588668000000|2020-05-05 08:40:00|315.1|314.1|315|314|315.1|314.1|315|314|0
1588668600000|2020-05-05 08:50:00|314.8|313.8|314.8|313.8|314.8|313.8|314.8|313.8|0
1588668900000|2020-05-05 08:55:00|315.3|314|314.8|313.8|315.3|314|314.8|313.8|0
1588669200000|2020-05-05 09:00:00|314.5|313.5|313.9|313.3|314.5|313.5|313.6|313|0
1588669800000|2020-05-05 09:10:00|314.3|313.1|314.5|313.5|314.6|313.5|314.3|313.1|0
1588670100000|2020-05-05 09:15:00|314.6|313.1|314.8|313.8|315|313.8|314.3|313.1|0
1588671000000|2020-05-05 09:30:00|314.6|313.6|314.5|313.5|314.6|313.6|314.5|313.5|0
1588671600000|2020-05-05 09:40:00|314.7|313.7|314.8|313.8|314.8|313.8|314.5|313.5|0
1588671900000|2020-05-05 09:45:00|315.2|313.7|315|314|315.2|314|314.9|313.7|0
1588672200000|2020-05-05 09:50:00|315.5|314.3|315.3|314.3|315.5|314.3|315.1|314.1|0
1588672500000|2020-05-05 09:55:00|315.5|314.5|315.5|314.5|315.9|314.8|315.5|314.3|0
1588673100000|2020-05-05 10:05:00|315.8|314.3|315.5|314.5|315.8|314.5|315.3|314.2|0
1588673400000|2020-05-05 10:10:00|315.3|314.3|315.5|314.5|315.5|314.5|315.3|314.3|0
1588673700000|2020-05-05 10:15:00|315.6|314.6|315.8|314.8|315.9|314.8|315.6|314.4|0
1588674000000|2020-05-05 10:20:00|315.5|314.5|315.8|314.8|316|314.8|315.5|314.4|0
1588674300000|2020-05-05 10:25:00|315.9|314.4|315.8|314.8|315.9|314.8|315.5|314.4|0
1588674600000|2020-05-05 10:30:00|315.5|314.5|315.8|314.8|315.9|314.8|315.5|314.4|0
1588675200000|2020-05-05 10:40:00|316.1|314.6|315.8|314.8|316.3|315|315.8|314.6|0
1588675500000|2020-05-05 10:45:00|316|315|316|315|316|315|316|315|0
1588675800000|2020-05-05 10:50:00|316.2|314.7|315.8|314.8|316.2|315|315.8|314.7|0
1588676100000|2020-05-05 10:55:00|315.9|314.4|315.8|314.8|315.9|314.8|315.7|314.4|0
1588676400000|2020-05-05 11:00:00|315.9|314.4|315.8|314.8|315.9|314.8|315.7|314.4|0
1588676700000|2020-05-05 11:05:00|315.9|314.3|315.5|314.5|315.9|314.7|315.5|314.3|0
1588677600000|2020-05-05 11:20:00|315.8|314.8|315.5|314.5|315.9|314.8|315.5|314.4|0
1588677900000|2020-05-05 11:25:00|315.8|314.8|315.5|314.5|315.9|314.8|315.5|314.4|0
1588678500000|2020-05-05 11:35:00|315.3|314.7|315.6|315|315.6|315|315.3|314.7|0
1588678800000|2020-05-05 11:40:00|315.8|315.2|315.6|315|315.8|315.2|315.6|315|0
1588679100000|2020-05-05 11:45:00|315.8|314.8|315.8|314.8|315.8|314.8|315.8|314.8|3
1588679400000|2020-05-05 11:50:00|315.5|314.5|315.8|314.8|316|314.8|315.5|314.3|0
1588679700000|2020-05-05 11:55:00|315.9|314.4|316|315|316.3|315.3|315.5|314.4|0
1588680000000|2020-05-05 12:00:00|316.3|315.3|316|315|316.3|315.3|316|315|0
1588680300000|2020-05-05 12:05:00|316.3|314.8|316.3|315.3|316.4|315.3|316|314.8|0
1588680600000|2020-05-05 12:10:00|316.4|314.9|316.5|315.5|316.5|315.5|316.3|314.9|0
1588680900000|2020-05-05 12:15:00|316.3|315.7|316.8|316.2|316.8|316.2|316.3|315.6|0
1588681500000|2020-05-05 12:25:00|316.9|316.3|317.1|316.5|317.1|316.5|316.8|316.2|1
1588681800000|2020-05-05 12:30:00|316.9|316.3|317.5|316.5|317.8|316.5|316.8|316.2|10
1588682100000|2020-05-05 12:35:00|317.3|316|317.3|316.3|317.6|316.5|317.3|316|0
1588682400000|2020-05-05 12:40:00|317.5|316|317|316|317.5|316.5|317|315.9|1
1588685400000|2020-05-05 13:30:00|317.6|316.6|315.8|315.2|318.3|317.3|315.3|314.6|40
1588685700000|2020-05-05 13:35:00|316.1|315.1|316.3|315.3|316.5|315.3|315.6|314.8|0
1588686000000|2020-05-05 13:40:00|316.2|315.2|316.2|315.6|316.5|315.6|315.8|314.8|19
1588686300000|2020-05-05 13:45:00|316.1|315.5|316.4|315.8|316.7|316.1|316.1|315.5|2
1588686600000|2020-05-05 13:50:00|316.2|315.6|315.4|314.8|316.2|315.6|315.4|314.8|52
1588686900000|2020-05-05 13:55:00|||||||||5
1588687200000|2020-05-05 14:00:00|315.7|315.1|315.9|315.3|316.4|315.6|315.7|314.9|24
1588687500000|2020-05-05 14:05:00|315.7|315.1|315.9|314.9|315.9|315.1|315.4|314.6|9
1588687800000|2020-05-05 14:10:00|315.8|314.8|315.1|314.1|315.8|314.8|315.1|314.1|0
1588688100000|2020-05-05 14:15:00|315.4|314.4|315.6|314.6|315.9|314.9|315.4|314.4|0
1588688400000|2020-05-05 14:20:00|315.4|314.4|315.6|314.1|315.6|314.4|315.4|314.1|0
1588688700000|2020-05-05 14:25:00|315.4|313.9|316.1|314.6|316.1|314.6|315.4|313.9|0
1588689000000|2020-05-05 14:30:00|315.7|315.1|315.7|314.7|316.1|315.1|315.7|314.4|79
1588689300000|2020-05-05 14:35:00|315.9|314.9|315.9|314.9|316.2|315.1|315.5|314.4|70
1588689600000|2020-05-05 14:40:00|316.2|314.7|316.4|315.4|316.7|315.4|315.9|314.7|0
1588689900000|2020-05-05 14:45:00|316.7|315.2|316.2|315.6|316.7|315.7|316|315.2|10
1588690200000|2020-05-05 14:50:00|316.4|315.4|316.7|315.7|316.9|316.1|316.2|315.4|0
1588690500000|2020-05-05 14:55:00|316.9|316.1|316.9|315.9|316.9|316.1|316.7|315.9|0
1588690800000|2020-05-05 15:00:00|||||||||1
1588691100000|2020-05-05 15:05:00|317.1|316.3|317.2|316.6|317.4|316.6|317.1|316.1|0
1588691400000|2020-05-05 15:10:00|317|316.4|317.2|316.6|317.4|316.6|316.9|316.2|0
1588691700000|2020-05-05 15:15:00|317.4|316.4|317.2|316.2|317.4|316.6|316.7|315.7|0
1588692000000|2020-05-05 15:20:00|317.4|316.4|317.4|316.8|317.4|316.8|316.9|316.3|1
1588692300000|2020-05-05 15:25:00|317.2|316.6|317.7|317.1|317.7|317.1|317.2|316.6|0
1588692600000|2020-05-05 15:30:00|317.9|317.3|317.7|317.1|318.1|317.3|317.2|316.4|0
1588692900000|2020-05-05 15:35:00|317.8|317.2|317.7|317.1|318.1|317.3|317.7|316.9|0
1588693200000|2020-05-05 15:40:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|1
1588693500000|2020-05-05 15:45:00|317.7|317.1|317.5|316.9|317.9|317.1|317.4|316.4|17
1588693800000|2020-05-05 15:50:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|0
1588694100000|2020-05-05 15:55:00|317.4|316.4|317.9|316.9|317.9|316.9|317.4|316.4|0
1588694400000|2020-05-05 16:00:00|317.7|316.7|317.5|316.9|317.9|317.1|317.5|316.4|0
1588694700000|2020-05-05 16:05:00|317.7|317.1|317.7|317.1|317.9|317.1|317.5|316.7|0
1588695000000|2020-05-05 16:10:00|318|317.4|318|317.4|318|317.4|317.9|317.3|0
1588695300000|2020-05-05 16:15:00|317.9|317.3|317.7|317.1|318|317.4|317.7|317.1|10
1588695600000|2020-05-05 16:20:00|317.9|317.3|317.7|317.1|318|317.4|317.7|317.1|0
1588695900000|2020-05-05 16:25:00|317.5|316.9|317.8|317.2|317.8|317.2|317.5|316.9|15
1588696200000|2020-05-05 16:30:00|317.7|317.1|317.5|316.9|317.9|317.2|317.5|316.9|5
1588696800000|2020-05-05 16:40:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|0
1588697100000|2020-05-05 16:45:00|317.5|316.9|317.5|316.9|317.5|316.9|317.2|316.6|25
1588697400000|2020-05-05 16:50:00|317.2|316.6|317.5|316.9|317.5|316.9|317.2|316.6|2
1588697700000|2020-05-05 16:55:00|317.7|317.1|317.7|317.1|317.7|317.1|317.5|316.9|0
1588698000000|2020-05-05 17:00:00|318|317.4|317.7|317.1|318|317.4|317.7|317.1|1
1588698300000|2020-05-05 17:05:00|317.5|316.9|317.5|316.9|317.7|317.1|317.5|316.9|2
1588698600000|2020-05-05 17:10:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|0
1588698900000|2020-05-05 17:15:00|317.6|316.9|317.7|316.7|317.7|316.9|317.2|316.6|28
1588699200000|2020-05-05 17:20:00|317.9|316.9|317.5|316.9|317.9|317.1|317.5|316.9|76
1588699500000|2020-05-05 17:25:00|317.7|317.1|317.5|316.9|317.9|317.1|317.3|316.7|10
1588699800000|2020-05-05 17:30:00|317.3|316.7|317.3|316.7|317.5|316.9|317.3|316.7|10
1588700100000|2020-05-05 17:35:00|317.5|316.9|317.5|316.9|317.5|316.9|317.3|316.7|0
1588700400000|2020-05-05 17:40:00|317.3|316.5|317.5|316.9|317.6|316.9|317.3|316.5|0
1588700700000|2020-05-05 17:45:00|317.3|316.5|317.3|316.7|317.3|316.7|317.3|316.5|0
1588701000000|2020-05-05 17:50:00||316.3||316.7||316.7||316.3|0
1588701300000|2020-05-05 17:55:00|317|316.4|316.8|316.2|317|316.4|316.5|315.9|0
1588701600000|2020-05-05 18:00:00|316.5|315.9|316.5|315.9|316.8|316.2|316.5|315.9|0
1588701900000|2020-05-05 18:05:00|316.7|315.7|316.7|315.7|316.7|316.1|316.5|315.7|7
1588702200000|2020-05-05 18:10:00|316.4|315.4|316.9|316.3|317.4|316.4|316.4|315.2|38
1588702500000|2020-05-05 18:15:00|316.7|316.1|317.4|316.4|317.8|316.6|316.7|315.9|1
1588723200000|2020-05-06 00:00:00|317.8|317.2|317.8|317.2|318.2|317.4|317.8|317|31
1588723500000|2020-05-06 00:05:00|318.2|316.7|317.9|316.4|318.2|316.7|317.9|316.4|5
1588723800000|2020-05-06 00:10:00|317.7|316.2|317.7|316.2|317.9|316.4|317.7|316.2|0
1588725000000|2020-05-06 00:30:00|317.4|315.9|317.9|316.4|317.9|316.4|317.4|315.9|0
1588725600000|2020-05-06 00:40:00|317.7|316.2|317.7|316.2|317.7|316.2|317.7|316.2|0
1588725900000|2020-05-06 00:45:00|317.9|316.4|317.9|316.4|317.9|316.4|317.9|316.4|0
1588726200000|2020-05-06 00:50:00|317.7|316.7|317.7|316.2|317.9|316.7|317.7|316.2|0
1588726500000|2020-05-06 00:55:00|317.5|316.5|317.9|316.4|317.9|316.5|317.5|316.4|0
1588726800000|2020-05-06 01:00:00|317.7|316.7|317.7|316.2|317.9|316.7|317.4|316.2|0
1588727100000|2020-05-06 01:05:00|317.5|316.5|317.9|316.4|317.9|316.7|317.5|316.2|0
1588727400000|2020-05-06 01:10:00|317.8|316.3|317.7|316.2|317.9|316.7|317.6|316.2|0
1588727700000|2020-05-06 01:15:00|317.9|316.7|317.4|316.4|317.9|316.7|317.4|316.2|0
1588728000000|2020-05-06 01:20:00|317.7|316.2|317.7|316.2|317.7|316.4|317.4|315.9|0
1588728900000|2020-05-06 01:35:00|317.5|316.5|317.5|316.5|317.5|316.7|317.3|316.5|0
1588730400000|2020-05-06 02:00:00|317.3|316.7|317.5|316.5|317.5|316.7|317.3|316.5|0
1588731000000|2020-05-06 02:10:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|0
1588731300000|2020-05-06 02:15:00|317.5|316.5|317.2|316.2|317.6|316.7|317.2|316|0
1588731600000|2020-05-06 02:20:00|317.5|316.5|317.6|316.1|317.6|316.5|317.2|316.1|0
1588731900000|2020-05-06 02:25:00|317.2|316.2|317.2|316.2|317.6|316.5|317.2|316|0
1588732200000|2020-05-06 02:30:00|317.3|316.3|317.2|316.2|317.4|316.4|317|316.2|0
1588734600000|2020-05-06 03:10:00|317.5|316.5|317.5|316.5|317.5|316.5|317.5|316.5|0
1588734900000|2020-05-06 03:15:00|317.3|316.7|317.5|316.5|317.5|316.7|317.3|316.5|0
1588735200000|2020-05-06 03:20:00|317.3|316.7|317.2|316.2|317.5|316.7|317.2|316.2|0
1588735500000|2020-05-06 03:25:00|317.3|316.3|317.2|316.2|317.6|316.4|317.2|316.1|0
1588735800000|2020-05-06 03:30:00|317.6|316.1|317.6|316.1|317.6|316.3|317.3|316.1|0
1588736100000|2020-05-06 03:35:00|317.5|316.5|317.2|316.2|317.6|316.5|317.2|316.1|0
1588739400000|2020-05-06 04:30:00|317|316|317|316|317|316|317|316|0
1588739700000|2020-05-06 04:35:00|317.2|316.2|317|316|317.2|316.4|316.8|315.7|0
1588740000000|2020-05-06 04:40:00|317.1|316.1|317|316|317.3|316.1|317|315.8|0
1588740300000|2020-05-06 04:45:00|317.1|316.1|317.2|316.2|317.3|316.2|316.8|315.8|0
1588740600000|2020-05-06 04:50:00|317.3|315.8|317|316.4|317.3|316.4|317|315.8|0
1588740900000|2020-05-06 04:55:00|317.2|316.2|317|316.4|317.2|316.4|317|316.2|0
1588741200000|2020-05-06 05:00:00|317.2|316.2|317.2|316.2|317.2|316.2|317.2|316.2|0
1588743000000|2020-05-06 05:30:00|317|316.4|317.2|316.2|317.2|316.4|317|316.2|0
1588743900000|2020-05-06 05:45:00|317.5|316.5|317.2|316.2|317.5|316.5|317.2|316.2|0
1588744200000|2020-05-06 05:50:00|317.6|316.1|317.2|316.2|317.6|316.3|317.2|316.1|0
1588744800000|2020-05-06 06:00:00|317.5|316|317.5|316.5|317.7|316.7|317.3|316|0
1588745100000|2020-05-06 06:05:00|317.3|316.7|317.2|316.2|317.5|316.7|317.2|316|1
1588746000000|2020-05-06 06:20:00|317.5|316.5|317.5|316.5|317.7|316.5|317.2|316.1|0
1588746600000|2020-05-06 06:30:00|317.6|316.6|317.5|316.5|317.6|316.6|317.5|316.5|0
1588746900000|2020-05-06 06:35:00|317.6|316.6|317.7|316.7|317.9|316.7|317.5|316.4|0
1588747200000|2020-05-06 06:40:00|317.5|316.9|318|317|318|317.2|317.5|316.7|39
1588747500000|2020-05-06 06:45:00|317.8|317.2|317.9|316.9|318.2|317.2|317.7|316.5|39
1588747800000|2020-05-06 06:50:00|318.2|316.7|318|316.5|318.2|316.9|317.7|316.5|0
1588748100000|2020-05-06 06:55:00|318.2|316.7|318.2|316.7|318.2|316.7|318|316.5|0
1588748400000|2020-05-06 07:00:00|318.1|316.6|318|316.5|318.1|316.6|318|316.5|0
1588749000000|2020-05-06 07:10:00|318.2|316.7|317.9|316.9|318.2|316.9|317.9|316.5|0
1588749300000|2020-05-06 07:15:00|318.2|316.7|318|316.5|318.2|316.7|317.7|316.4|0
1588749600000|2020-05-06 07:20:00|317.7|316.7|317.8|316.8|318.1|316.9|317.5|316.5|0
1588749900000|2020-05-06 07:25:00|317.6|317|317.7|317.1|317.8|317.1|317.5|316.8|0
1588750200000|2020-05-06 07:30:00|318|317.4|317.7|317.1|318.2|317.4|317.7|316.9|0
1588750500000|2020-05-06 07:35:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|0
1588752000000|2020-05-06 08:00:00|317.2|316.6|317.5|316.9|317.5|316.9|317.2|316.6|0
1588752300000|2020-05-06 08:05:00|317.4|316.8|317.5|316.9|317.5|316.9|317.2|316.6|0
1588752900000|2020-05-06 08:15:00|317.7|316.7|317|316.4|317.7|316.7|317|316.3|0
1588753200000|2020-05-06 08:20:00|317.2|316.2|317.2|316.6|317.2|316.6|317|316.2|0
1588753800000|2020-05-06 08:30:00|317|316.4|317|316.4|317|316.4|317|316.4|0
1588754100000|2020-05-06 08:35:00|317.3|316.3|317|316.4|317.3|316.6|317|316.3|0
1588754700000|2020-05-06 08:45:00|317.2|316.6|317|316.4|317.4|316.6|317|316.3|0
1588755900000|2020-05-06 09:05:00|317.2|316.6|317|316.4|317.2|316.6|317|316.4|0
1588756500000|2020-05-06 09:15:00|317.2|316.2|317.2|316.6|317.2|316.6|317.2|316.2|0
1588758900000|2020-05-06 09:55:00|317|316.4|317.1|316.5|317.3|316.6|317|316.3|0
1588759200000|2020-05-06 10:00:00|317|316.4|317.2|316.6|317.2|316.6|317|316.2|0
1588759500000|2020-05-06 10:05:00|317|316.4|317|316.4|317|316.4|317|316.4|0
1588760700000|2020-05-06 10:25:00|317.2|316.6|317.5|316.9|317.5|316.9|317.2|316.6|0
1588761000000|2020-05-06 10:30:00|317.4|316.8|317.5|316.9|317.7|316.9|317.2|316.5|0
1588761600000|2020-05-06 10:40:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|0
1588762500000|2020-05-06 10:55:00|317.5|316.5|317.7|316.7|317.7|316.9|317.2|316.5|0
1588762800000|2020-05-06 11:00:00|317.6|316.6|317.5|316.9|317.6|316.9|317.4|316.6|0
1588763100000|2020-05-06 11:05:00|317.4|316.5|317.4|316.8|317.6|316.9|317.4|316.5|0
1588763400000|2020-05-06 11:10:00|317.2|316.6|317.5|316.9|317.6|316.9|317.2|316.6|0
1588763700000|2020-05-06 11:15:00|318|316.5|317.5|316.5|318|316.7|317.5|316.2|0
1588764900000|2020-05-06 11:35:00|317.7|316.7|317.5|316.5|317.7|316.7|317.5|316.5|0
1588765200000|2020-05-06 11:40:00|317.9|316.4|317.5|316.5|317.9|316.7|317.5|316.3|0
1588766700000|2020-05-06 12:05:00|317.2|316.2|317.2|316.2|317.6|316.5|317.2|316.1|0
1588767000000|2020-05-06 12:10:00|317|316.4|317|316.4|317.2|316.4|317|316.2|0
1588768200000|2020-05-06 12:30:00|316.8|316.2|317|316|317|316.4|316.8|316|5
1588768500000|2020-05-06 12:35:00|316.8|316.2|316.8|316.2|317|316.2|316.8|316|0
1588768800000|2020-05-06 12:40:00|317|316|316.8|316.2|317|316.4|316.6|316|0
1588771800000|2020-05-06 13:30:00|316.5|315.9|316|315|316.8|315.9|315.7|314.3|8
1588772100000|2020-05-06 13:35:00|316.1|314.6|316.3|315.3|316.3|315.5|315.6|314.6|1
1588772400000|2020-05-06 13:40:00|315.8|315.2|314.3|313.7|316|315.2|314.3|313.7|2
1588772700000|2020-05-06 13:45:00|314.4|313.8|314.8|314.2|315.3|314.7|314.4|313.8|0
1588773000000|2020-05-06 13:50:00|314.6|314|314.7|313.7|315.1|314.5|314.6|313.7|35
1588773300000|2020-05-06 13:55:00|314.5|313.9|314.7|313.7|315|314.2|314.5|313.7|0
1588773600000|2020-05-06 14:00:00|314.5|313.9|314.8|313.8|315|314.2|314.5|313.7|6
1588773900000|2020-05-06 14:05:00|314.6|314|315|314|315|314.2|314.6|313.8|20
1588774200000|2020-05-06 14:10:00|314.6|313.8|314.6|314|314.8|314.2|314.3|313.6|53
1588774500000|2020-05-06 14:15:00|314.8|313.8|314.8|313.8|315|314|314.5|313.3|1
1588774800000|2020-05-06 14:20:00|315|314|314.8|313.8|315.3|314|314.8|313.8|0
1588775100000|2020-05-06 14:25:00|314.6|313.6|314.8|313.8|315.3|314|314.5|313.5|0
1588775400000|2020-05-06 14:30:00|314.5|313.5|314.8|313.8|314.8|313.8|314.5|313.5|0
1588775700000|2020-05-06 14:35:00|314.5|313.5|313.6|313|314.5|313.5|313.6|312.8|10
1588776000000|2020-05-06 14:40:00|313.8|313.2|314.1|313.5|314.1|313.5|313.6|312.8|0
1588776300000|2020-05-06 14:45:00|314.3|313.7|314.1|313.5|314.3|313.7|313.8|313.1|0
1588776600000|2020-05-06 14:50:00|313.8|313.2|313.6|313|314.1|313.5|313.6|313|20
1588776900000|2020-05-06 14:55:00|313.9|313.3|313.6|313|313.9|313.3|313.6|313|0
1588777200000|2020-05-06 15:00:00|313.9|313.3|314.1|313.5|314.1|313.5|313.6|313|0
1588777500000|2020-05-06 15:05:00|313.9|313.3|313.6|313|314.1|313.5|313.6|313|0
1588777800000|2020-05-06 15:10:00|313.4|312.8|313.4|312.8|313.6|313|313.4|312.8|0
1588778100000|2020-05-06 15:15:00|313.6|313|313.4|312.8|313.6|313|313.4|312.8|0
1588778400000|2020-05-06 15:20:00|313.6|313|313.6|313|313.9|313.3|313.6|313|0
1588778700000|2020-05-06 15:25:00|313.9|313.3|313.9|313.3|313.9|313.3|313.6|313|0
1588779000000|2020-05-06 15:30:00|314.1|313.5|313.6|313|314.1|313.5|313.6|313|0
1588779300000|2020-05-06 15:35:00|||||||||34
1588779600000|2020-05-06 15:40:00|313.9|313.3|314.1|313.5|314.1|313.5|313.9|313.3|4
1588779900000|2020-05-06 15:45:00|314.4|313.8|314.4|313.8|314.6|314|314.1|313.5|1
1588780200000|2020-05-06 15:50:00|314.6|314|314.6|314|314.6|314|314.4|313.8|0
1588780500000|2020-05-06 15:55:00|314.9|314.3|314.4|313.8|314.9|314.3|314.4|313.8|0
1588780800000|2020-05-06 16:00:00|314.6|313.6|314.9|313.9|314.9|314.3|314.6|313.6|0
1588781100000|2020-05-06 16:05:00||314.3||314.3||314.3||314.3|0
1588781400000|2020-05-06 16:10:00|314.7|314.1|314.4|313.8|315.1|314.3|314.4|313.8|0
1588781700000|2020-05-06 16:15:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|0
1588782000000|2020-05-06 16:20:00|314.6|314|314.4|313.8|314.8|314|314.4|313.7|0
1588782300000|2020-05-06 16:25:00|314.6|314|314.4|313.8|314.8|314|314.4|313.6|0
1588782600000|2020-05-06 16:30:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|0
1588782900000|2020-05-06 16:35:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|5
1588783200000|2020-05-06 16:40:00|314.3|313.7|314.1|313.5|314.3|313.7|314.1|313.5|45
1588783800000|2020-05-06 16:50:00|314.3|312.8|314.1|313.5|314.3|313.5|314.1|312.8|26
1588784100000|2020-05-06 16:55:00|314.3|313.7|314.1|313.5|314.6|313.7|314.1|313.3|5
1588784700000|2020-05-06 17:05:00|||||||||25
1588785000000|2020-05-06 17:10:00|314.3|313.3|314.3|313.3|314.3|313.5|314.1|313.3|0
1588785300000|2020-05-06 17:15:00|314.1|313.5|314.3|313.3|314.3|313.5|314.1|313.3|0
1588785600000|2020-05-06 17:20:00|314.1|313.5|314.1|313.5|314.6|313.7|314.1|313.3|0
1588785900000|2020-05-06 17:25:00|314.6|313.6|314.6|313.6|314.6|313.7|314.1|313.5|0
1588786200000|2020-05-06 17:30:00|314.4|313.8|314.6|313.6|314.6|313.8|314.4|313.6|0
1588786500000|2020-05-06 17:35:00|314.1|313.5|314.3|313.3|314.3|313.5|314.1|313.3|0
1588786800000|2020-05-06 17:40:00|314.1|313.5|314.1|313.5|314.6|313.8|314.1|313.3|16
1588787100000|2020-05-06 17:45:00|314.3|313.3|314.3|313.3|314.3|313.5|314.1|313.3|0
1588787400000|2020-05-06 17:50:00|314.1|313.5|313.9|313.3|314.3|313.5|313.9|313.1|3
1588787700000|2020-05-06 17:55:00|313.8|313.2|313.6|313|313.9|313.3|313.6|313|17
1588788000000|2020-05-06 18:00:00|313.9|313.3|313.9|313.3|314.2|313.5|313.6|313|0
1588788300000|2020-05-06 18:05:00|313.6|313|313.9|313.3|313.9|313.3|313.6|313|1
1588788600000|2020-05-06 18:10:00|314.1|313.1|314.4|313.8|314.4|313.8|313.6|312.8|10
1588788900000|2020-05-06 18:15:00|314.6|314|314.1|313.5|314.6|314|314.1|313.5|35
1588809600000|2020-05-07 00:00:00|314.3|313.3|314.3|313.3|314.6|313.8|314.1|313.3|7
1588809900000|2020-05-07 00:05:00|314.1|313.5|314.1|313.5|314.3|313.5|314.1|313.3|0
1588810200000|2020-05-07 00:10:00|314.6|313.6|314.6|313.6|314.6|313.6|314.1|313.3|0
1588810500000|2020-05-07 00:15:00|314.1|313.5|314.6|313.6|314.6|313.8|314.1|313.5|0
1588810800000|2020-05-07 00:20:00|314.4|313.8|314.4|313.8|314.6|313.8|314.4|313.6|0
1588811100000|2020-05-07 00:25:00|314.6|313.6|314.4|313.8|314.6|313.8|314.4|313.6|0
1588812000000|2020-05-07 00:40:00|314.6|313.6|314.6|313.6|314.6|313.8|314.4|313.6|0
1588813200000|2020-05-07 01:00:00|314.4|313.8|314.4|313.8|314.6|313.8|314.4|313.6|0
1588813800000|2020-05-07 01:10:00|314.6|313.6|314.4|313.8|314.6|313.8|314.4|313.6|0
1588814400000|2020-05-07 01:20:00|314.8|314|314.6|314|314.8|314|314.6|314|0
1588814700000|2020-05-07 01:25:00|314.8|313.8|314.8|313.8|314.8|313.8|314.8|313.8|0
1588815000000|2020-05-07 01:30:00|315.1|314.1|315.1|314.1|315.1|314.1|315.1|314.1|0
1588815300000|2020-05-07 01:35:00|314.9|314.3|315.1|314.1|315.1|314.3|314.9|314.1|0
1588815600000|2020-05-07 01:40:00|314.9|314.3|315.1|314.1|315.1|314.3|314.9|314.1|0
1588816200000|2020-05-07 01:50:00|314.9|314.3|315|314|315.1|314.3|314.6|313.9|0
1588816500000|2020-05-07 01:55:00|315.1|314.1|315.1|314.1|315.1|314.1|315.1|314.1|0
1588816800000|2020-05-07 02:00:00|314.9|314.3|315.1|314.1|315.1|314.3|314.9|314.1|0
1588817100000|2020-05-07 02:05:00|314.9|314.3|315.1|314.1|315.1|314.3|314.9|314.1|0
1588817700000|2020-05-07 02:15:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|0
1588818000000|2020-05-07 02:20:00|315.1|314.1|315.3|314.3|315.3|314.3|315.1|314.1|0
1588819500000|2020-05-07 02:45:00|315.1|314.5|315.1|314.5|315.3|314.5|315.1|314.3|0
1588819800000|2020-05-07 02:50:00|315.3|314.3|315.1|314.5|315.3|314.5|315.1|314.3|0
1588820400000|2020-05-07 03:00:00|315.3|314.3|315.3|314.3|315.3|314.3|315.3|314.3|0
1588820700000|2020-05-07 03:05:00|315.1|314.5|315.3|314.3|315.3|314.5|315.1|314.3|0
1588821000000|2020-05-07 03:10:00|315.1|314.5|315.1|314.5|315.6|314.6|315.1|314.3|0
1588821600000|2020-05-07 03:20:00|315.3|314.3|315.3|314.3|315.3|314.3|315.3|314.3|0
1588821900000|2020-05-07 03:25:00|315.1|314.5|315.3|314.3|315.3|314.5|315.1|314.3|0
1588822800000|2020-05-07 03:40:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|0
1588823100000|2020-05-07 03:45:00|315.3|314.3|315.8|314.8|316.1|315.1|314.9|314.3|0
1588823700000|2020-05-07 03:55:00|316.1|315.1|316.1|315.1|316.2|315.1|315.6|314.7|0
1588824000000|2020-05-07 04:00:00|315.8|314.8|315.8|314.8|316.1|315.1|315.8|314.8|0
1588824600000|2020-05-07 04:10:00|315.4||315.8||315.8||315.4||0
1588824900000|2020-05-07 04:15:00|316.1|315.1|316.1|315.1|316.1|315.1|316.1|315.1|0
1588825200000|2020-05-07 04:20:00|315.9|315.3|315.9|315.3|316.1|315.3|315.9|315.1|1
1588825500000|2020-05-07 04:25:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588825800000|2020-05-07 04:30:00|316.1|315.1|316.2|315.2|316.3|315.3|315.9|315.1|0
1588826100000|2020-05-07 04:35:00|315.9|315.3|316.3|315.3|316.3|315.3|315.9|315.1|0
1588826700000|2020-05-07 04:45:00|316.1|315.1|316.1|315.1|316.2|315.5|315.9|315.1|0
1588827000000|2020-05-07 04:50:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|0
1588827600000|2020-05-07 05:00:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588828200000|2020-05-07 05:10:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588829100000|2020-05-07 05:25:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588829400000|2020-05-07 05:30:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588829700000|2020-05-07 05:35:00|316.1|315.1|315.6|315|316.1|315.1|315.6|315|0
1588830000000|2020-05-07 05:40:00|316|315.1|315.9|315.3|316.1|315.3|315.6|315|0
1588830300000|2020-05-07 05:45:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588830600000|2020-05-07 05:50:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588831200000|2020-05-07 06:00:00|316.1|315.1|315.9|315.3|316.1|315.3|315.9|315.1|0
1588831800000|2020-05-07 06:10:00|316.1|315.1|316.1|315.1|316.1|315.3|315.9|315.1|0
1588832100000|2020-05-07 06:15:00|315.9|315.3|315.9|315.3|316.1|315.3|315.9|315.1|0
1588833300000|2020-05-07 06:35:00|316.1|315.5|315.9|315.3|316.3|315.5|315.9|315.1|0
1588833600000|2020-05-07 06:40:00|316.3|315.2|316.1|315.5|316.3|315.5|315.9|315.1|8
1588833900000|2020-05-07 06:45:00|316.3|315.3|316.1|315.1|316.3|315.5|315.9|315.1|0
1588834200000|2020-05-07 06:50:00|315.9|315.3|315.6|314.6|316.1|315.3|315.4|314.6|0
1588834500000|2020-05-07 06:55:00|315.4|314.8|315.4|314.8|315.6|314.8|315.4|314.6|0
1588834800000|2020-05-07 07:00:00|315.6|314.6|315.6|315|315.8|315|315.4|314.6|4
1588835100000|2020-05-07 07:05:00|315.8|314.8|315.9|315.3|316.1|315.3|315.4|314.6|0
1588835400000|2020-05-07 07:10:00|316.1|315.1|316.2|315.2|316.3|315.5|315.6|315|0
1588835700000|2020-05-07 07:15:00|316.3|315.3|316.8|315.8|316.8|316|316.1|315.2|0
1588836000000|2020-05-07 07:20:00|316.9|315.9|317.1|316.1|317.3|316.4|316.8|315.8|0
1588836300000|2020-05-07 07:25:00|316.9|316.3|316.6|316|317.1|316.3|316.6|315.8|0
1588836600000|2020-05-07 07:30:00|316.8|315.8|316.8|315.8|317|315.8|316.4|315.3|0
1588836900000|2020-05-07 07:35:00|316.7|315.7|316.4|315.8|317|315.8|316.4|315.5|0
1588837200000|2020-05-07 07:40:00|316.7|315.7|317.6|316.6|317.6|316.6|316.4|315.6|0
1588837500000|2020-05-07 07:45:00|317.7|316.2|317.1|316.5|317.8|316.6|317.1|316.2|0
1588837800000|2020-05-07 07:50:00|317.3|316.3|317.3|316.3|317.3|316.5|317.1|316.3|0
1588838100000|2020-05-07 07:55:00|317.1|316.1|316.8|315.8|317.3|316.3|316.6|315.8|0
1588838400000|2020-05-07 08:00:00|316.6|315.6|316.3|315.3|316.6|315.6|315.9|315.1|0
1588838700000|2020-05-07 08:05:00|315.9|315.1|316.3|315.3|316.3|315.3|315.9|315.1|0
1588839300000|2020-05-07 08:15:00|316.1|315.5|316.1|315.1|316.1|315.5|315.9|315.1|0
1588839600000|2020-05-07 08:20:00|315.6|315|316.2|314.7|316.3|315.3|315.6|314.7|0
1588839900000|2020-05-07 08:25:00|316|315|316.1|315.1|316.1|315.1|316|315|0
1588840200000|2020-05-07 08:30:00|316.3|315.3|316.3|315.3|316.3|315.3|316.1|315.1|0
1588840500000|2020-05-07 08:35:00|316.1|315.1|316.3|315.3|316.5|315.3|316.1|315|0
1588840800000|2020-05-07 08:40:00|316.4|315.4|316.3|315.3|316.8|315.6|316.3|315.2|0
1588841100000|2020-05-07 08:45:00|316.6|315.1|316.6|315.6|316.8|315.6|316.6|315.1|0
1588841400000|2020-05-07 08:50:00|316.4|315.4|316.3|315.3|316.7|315.6|316.3|315.2|0
1588841700000|2020-05-07 08:55:00|316.8|315.2|316.6|315.6|316.8|315.6|316.6|315.2|0
1588842000000|2020-05-07 09:00:00|316.3|315.3|316.6|315.6|316.7|315.6|316.3|315.2|0
1588842300000|2020-05-07 09:05:00|316.7|315.2|316.6|315.6|316.7|315.6|316.6|315.2|0
1588842900000|2020-05-07 09:15:00|316.8|315.8|317.1|316.1|317.3|316.3|316.8|315.8|0
1588843200000|2020-05-07 09:20:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|0
1588843500000|2020-05-07 09:25:00|317.1|316.1|317.6|316.6|317.6|316.8|317.1|316.1|0
1588843800000|2020-05-07 09:30:00|317.8|316.8|317.1|316.1|317.8|317|317.1|316.1|0
1588844100000|2020-05-07 09:35:00|317.3|316.3|317.5|316|317.5|316.3|317.1|316|0
1588844400000|2020-05-07 09:40:00|317.3|316.3|317.4|316.8|317.6|316.8|317.1|316.3|0
1588844700000|2020-05-07 09:45:00|317.6|316.6|317.6|317|317.6|317|317.1|316.3|0
1588845000000|2020-05-07 09:50:00|317.7|316.6|317.8|316.8|317.8|317|317.6|316.6|0
1588845300000|2020-05-07 09:55:00|318.1|317.1|317.4|316.8|318.1|317.3|317.4|316.8|0
1588845600000|2020-05-07 10:00:00|317.6|316.6|317.4|316.8|317.6|316.8|317.4|316.6|0
1588845900000|2020-05-07 10:05:00|317.1|316.5|317.3|316.3|317.6|316.8|317.1|316.3|0
1588846200000|2020-05-07 10:10:00|317.1|316.1|317.3|316.3|317.6|316.3|317.1|316|0
1588846500000|2020-05-07 10:15:00|317.6|316.1|317.3|316.3|317.6|316.3|317.2|316|0
1588846800000|2020-05-07 10:20:00|317.6|316.6|317.3|316.3|317.7|316.6|317.3|316.2|0
1588847100000|2020-05-07 10:25:00|317.4|316.4|317.3|316.3|317.6|316.6|317.3|316.3|0
1588848000000|2020-05-07 10:40:00|317.5|316.5|317.6|316.6|317.6|316.6|317.2|316.5|0
1588848300000|2020-05-07 10:45:00|317.4|316.8|317.1|316.5|317.4|316.8|317.1|316.3|0
1588848600000|2020-05-07 10:50:00|317.3|316.3|317.6|316.6|317.6|316.8|317.2|316.3|0
1588848900000|2020-05-07 10:55:00|317.4|316.8|317.6|317|317.8|317|317.4|316.6|0
1588849200000|2020-05-07 11:00:00|317.8|316.8|317.4|316.8|317.8|316.8|317.4|316.6|0
1588849500000|2020-05-07 11:05:00|317.3|316.3|317.4|316.8|317.6|316.8|317.1|316.3|0
1588849800000|2020-05-07 11:10:00|317.6|316.6|317.8|316.8|317.8|317|317.6|316.6|0
1588850100000|2020-05-07 11:15:00|317.7|316.7|317.8|316.8|317.8|317|317.6|316.6|0
1588850400000|2020-05-07 11:20:00|317.6|317|318.1|317.1|318.1|317.3|317.6|316.4|0
1588850700000|2020-05-07 11:25:00|317.8|316.8|317.6|316.6|318.2|317.1|317.5|316.6|0
1588851000000|2020-05-07 11:30:00|317.7|317|317.8|316.8|317.8|317|317.4|316.6|0
1588851300000|2020-05-07 11:35:00|317.7|316.7|317.8|316.8|318.1|317.1|317.7|316.6|0
1588851900000|2020-05-07 11:45:00|317.6|316.6|317.6|316.6|317.8|316.8|317.6|316.6|0
1588852200000|2020-05-07 11:50:00|317.8|316.8|317.6|316.6|318.1|316.8|317.6|316.4|0
1588852500000|2020-05-07 11:55:00|317.8|316.8|317.8|316.8|318.1|316.8|317.6|316.6|0
1588852800000|2020-05-07 12:00:00|317.6|316.6|317.6|317|318|317|317.4|316.4|0
1588853100000|2020-05-07 12:05:00|317.7|316.7|317.6|317|317.7|317|317.4|316.6|0
1588854000000|2020-05-07 12:20:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1588854300000|2020-05-07 12:25:00|318.2|317.2|317.9|317.3|318.3|317.5|317.9|317.2|0
1588854600000|2020-05-07 12:30:00|318.1|317.5|318|316.5|318.3|317.5|317.8|316.3|84
1588858200000|2020-05-07 13:30:00|317.6|317|319.7|318.2|320.5|319|317.5|316|9
1588858500000|2020-05-07 13:35:00|319.9|318.4|319.5|318|320.7|319.2|318.8|317.8|0
1588858800000|2020-05-07 13:40:00|319.4|317.9|318.6|318|319.8|318.3|318.6|317.6|0
1588859100000|2020-05-07 13:45:00|318.9|318.3|319.3|318.3|319.8|318.6|318.9|317.9|33
1588859400000|2020-05-07 13:50:00|319.1|317.8|318.8|317.8|319.3|318.1|318.2|317.6|63
1588859700000|2020-05-07 13:55:00|319.1|317.6|319.3|317.8|319.6|318.1|318.4|317.6|7
1588860000000|2020-05-07 14:00:00|318.8|317.6|319.3|317.8|319.3|318.1|318.8|317.6|0
1588860300000|2020-05-07 14:05:00|319.1|318.1|319.3|317.8|319.8|318.3|319.1|317.8|0
1588860600000|2020-05-07 14:10:00|318.9|318.3|318.9|318.3|319.3|318.6|318.7|317.6|32
1588860900000|2020-05-07 14:15:00|318.7|318.1|318.7|318.1|319.1|318.3|318.4|317.8|0
1588861200000|2020-05-07 14:20:00|318.8|317.8|318.7|318.1|318.9|318.3|318.4|317.6|0
1588861500000|2020-05-07 14:25:00|318.9|318.3|318.7|318.1|318.9|318.3|318.4|317.8|0
1588861800000|2020-05-07 14:30:00|318.9|318.3|319.1|318.1|319.3|318.3|318.9|318.1|27
1588862100000|2020-05-07 14:35:00|318.8|317.8|319.1|318.1|319.3|318.3|318.7|317.6|10
1588862400000|2020-05-07 14:40:00|319.4|317.9|319.7|318.7|320.1|318.8|319.1|317.9|0
1588862700000|2020-05-07 14:45:00|319.6|318.6|319.2|318.6|319.9|318.9|319.2|318.1|126
1588863000000|2020-05-07 14:50:00|319.5|318.9|319.5|318.9|319.7|319.1|319.2|318.6|40
1588863300000|2020-05-07 14:55:00|319.6|318.6|319.3|318.7|320|318.9|319.2|318.2|184
1588863600000|2020-05-07 15:00:00|319.7|318.2|319.3|318.7|319.7|318.7|319.3|318.2|6
1588863900000|2020-05-07 15:05:00|319.5|318.9|320|319.4|320|319.4|319.3|318.7|16
1588864200000|2020-05-07 15:10:00|319.8|319.2|319.8|319.2|320|319.4|319.8|319.2|1
1588864500000|2020-05-07 15:15:00|319.7|319.1|319.8|319.2|319.8|319.2|319.7|319.1|30
1588864800000|2020-05-07 15:20:00|320|319.4|320|319.4|320|319.4|319.8|319.2|28
1588865400000|2020-05-07 15:30:00|320.5|319.9|320.5|319.9|320.7|319.9|320.2|319.6|13
1588865700000|2020-05-07 15:35:00|320.2|319.6|320.2|319.6|320.6|319.9|320.2|319.4|51
1588866000000|2020-05-07 15:40:00|320.7|319.7|320.2|319.6|320.7|319.7|320.2|319.6|0
1588866300000|2020-05-07 15:45:00|320.1|319.5|319.7|319.1|320.2|319.5|319.5|318.7|73
1588866600000|2020-05-07 15:50:00|319.5|318.9|319.5|318.9|319.7|319.1|319.5|318.9|0
1588866900000|2020-05-07 15:55:00|319.4|318.8|319.7|318.2|319.7|318.8|319.3|318.2|21
1588867200000|2020-05-07 16:00:00|319.3|318.7|319.9|318.4|319.9|318.7|319.3|318.2|6
1588867500000|2020-05-07 16:05:00|319.7|318.7|319.7|318.7|319.9|318.7|319.4|318.2|0
1588867800000|2020-05-07 16:10:00|319.9|318.4|319.7|318.2|319.9|318.7|319.4|318.2|0
1588868100000|2020-05-07 16:15:00|319.4|318.4|319.4|318.4|319.7|318.4|319.4|318.2|0
1588868400000|2020-05-07 16:20:00|319.7|318.2|319.7|318.2|319.7|318.4|319.4|318.2|0
1588868700000|2020-05-07 16:25:00|319.4|318.4|319.4|318.4|319.7|318.4|319.2|317.9|0
1588869000000|2020-05-07 16:30:00|319.7|318.2|319.2|317.7|319.7|318.4|319.2|317.7|0
1588869300000|2020-05-07 16:35:00|318.9|317.9|319.2|318.2|319.4|318.2|318.9|317.7|0
1588869600000|2020-05-07 16:40:00|319.4|317.9|319.2|318.2|319.4|318.4|319.2|317.9|0
1588869900000|2020-05-07 16:45:00|319.4|317.9|319.4|317.9|319.6|318.4|319.3|317.9|0
1588870200000|2020-05-07 16:50:00|319.7|318.2|319.4|317.9|319.7|318.4|319.2|317.9|0
1588870800000|2020-05-07 17:00:00|319.7|318.2|319.4|318.4|319.7|318.4|319.4|318.2|0
1588871100000|2020-05-07 17:05:00|319.2|317.9|319.4|317.9|319.6|318.4|319.2|317.9|0
1588871400000|2020-05-07 17:10:00|319.6|318.1|319.4|317.9|319.7|318.4|319.2|317.9|0
1588871700000|2020-05-07 17:15:00|319.7|318.2|319.7|318.2|319.9|318.4|319.7|318.2|5
1588872000000|2020-05-07 17:20:00|319.4|318.4|319|318.4|319.4|318.6|319|318.3|0
1588872300000|2020-05-07 17:25:00|319.4|318.6|319.2|318.6|319.4|318.6|319.2|318.6|0
1588872600000|2020-05-07 17:30:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1588872900000|2020-05-07 17:35:00|319.2|318.6|319|318.4|319.2|318.6|319|318.4|2
1588873200000|2020-05-07 17:40:00|319.2|318.6|319|318.4|319.2|318.6|319|318.4|3
1588873500000|2020-05-07 17:45:00|319.2|318.6|319.2|318.6|319.6|318.6|319|318.1|35
1588873800000|2020-05-07 17:50:00|319|318.4|319.1|317.6|319.4|318.6|319|317.6|1
1588874100000|2020-05-07 17:55:00|319.4|317.9|319.1|317.6|319.4|317.9|319.1|317.6|0
1588874400000|2020-05-07 18:00:00|318.9|317.4|319|317.5|319.1|317.6|318.9|317.4|0
1588874700000|2020-05-07 18:05:00|319.1|317.6|318.9|317.4|319.1|317.6|318.9|317.4|0
1588875000000|2020-05-07 18:10:00|318.8|317.3|318.7|317.2|318.9|317.6|317.7|316.9|19
1588875300000|2020-05-07 18:15:00|318.4|317.4|318.9|317.4|318.9|317.6|318.2|317.4|1
1588896000000|2020-05-08 00:00:00|318.6|317.1|318.4|316.9|318.6|317.1|317.9|316.4|0
1588896300000|2020-05-08 00:05:00|318.6|317.1|318.6|317.1|318.6|317.1|318.6|317.1|0
1588896600000|2020-05-08 00:10:00|318.4|316.9|318.2|317.6|318.6|317.6|318|316.9|0
1588896900000|2020-05-08 00:15:00|318.3|317.7|318.3|317.7|318.6|317.9|318.3|317.5|0
1588897200000|2020-05-08 00:20:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1588897500000|2020-05-08 00:25:00|318.3|317.7|318.3|317.7|318.7|317.9|318.3|317.5|0
1588897800000|2020-05-08 00:30:00|318.4|317.8|318.5|317.9|318.6|317.9|318.4|317.6|0
1588898700000|2020-05-08 00:45:00|318.9|318.2|318.8|318.2|318.9|318.2|318.8|318.2|0
1588899000000|2020-05-08 00:50:00|319|318.4|318.8|318.2|319|318.4|318.8|318.2|0
1588899300000|2020-05-08 00:55:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1588900200000|2020-05-08 01:10:00|319.3|318.7|319.8|319.2|319.8|319.2|319.3|318.6|0
1588900500000|2020-05-08 01:15:00|319.5|318.8|319.5|318.9|319.8|319.2|319.5|318.7|0
1588900800000|2020-05-08 01:20:00|319.7|319.1|319.8|319.2|319.8|319.2|319.5|318.9|0
1588901100000|2020-05-08 01:25:00|319.5|318.9|319.8|319.2|320.1|319.4|319.5|318.8|0
1588901400000|2020-05-08 01:30:00|320|319.4|320|319.4|320|319.4|320|319.4|0
1588901700000|2020-05-08 01:35:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1588902900000|2020-05-08 01:55:00|320|319.4|319.8|319.2|320.2|319.4|319.8|319.1|0
1588903200000|2020-05-08 02:00:00|319.6|319|319.8|319.2|319.8|319.2|319.5|318.9|0
1588905300000|2020-05-08 02:35:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588905600000|2020-05-08 02:40:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1588905900000|2020-05-08 02:45:00|319.6|319|319.5|318.9|319.9|319.2|319.5|318.7|0
1588907100000|2020-05-08 03:05:00|||||||||3
1588907700000|2020-05-08 03:15:00|319.8|318.8|319.5|318.9|319.8|319|319.5|318.8|0
1588908300000|2020-05-08 03:25:00|319.7|318.5|319.6|318.6|319.7|318.9|319.5|318.5|0
1588908600000|2020-05-08 03:30:00|319.5|318.9|319.3|318.7|319.7|318.9|319.3|318.6|0
1588908900000|2020-05-08 03:35:00|319.6|318.6|319.3|318.7|319.7|318.9|319.3|318.6|0
1588909200000|2020-05-08 03:40:00|319.6|318.6|319.6|318.6|319.7|318.9|319.3|318.5|0
1588909500000|2020-05-08 03:45:00|319.4|318.8|319.6|318.6|319.7|318.9|319.3|318.6|0
1588909800000|2020-05-08 03:50:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|0
1588910100000|2020-05-08 03:55:00|319.6|318.6|319.5|318.9|319.6|318.9|319.3|318.6|0
1588910400000|2020-05-08 04:00:00|319.7|318.7|319.5|318.9|319.7|318.9|319.5|318.6|0
1588911900000|2020-05-08 04:25:00|319.3|318.7|319.3|318.7|319.6|318.9|319.3|318.5|0
1588912200000|2020-05-08 04:30:00|319.6|318.6|319.5|318.9|319.8|319.2|319.3|318.5|0
1588912800000|2020-05-08 04:40:00|319.7|318.7|319.5|318.9|319.8|319|319.5|318.7|0
1588914900000|2020-05-08 05:15:00|319.8|319.2|319.6|319|319.8|319.2|319.6|318.8|0
1588915200000|2020-05-08 05:20:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.8|0
1588915500000|2020-05-08 05:25:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588915800000|2020-05-08 05:30:00|319.8|318.8|319.5|318.9|319.8|318.9|319.5|318.8|0
1588916100000|2020-05-08 05:35:00|319.7|318.7|319.5|318.9|319.7|319|319.5|318.7|0
1588917300000|2020-05-08 05:55:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1588917600000|2020-05-08 06:00:00|319.7|319.1|319.8|319.2|319.9|319.2|319.5|318.8|0
1588920300000|2020-05-08 06:45:00|319.5|318.9|319.8|319.2|319.9|319.2|319.5|318.8|0
1588920600000|2020-05-08 06:50:00|319.5|318.9|319.8|318.8|320|319.2|319.5|318.7|0
1588920900000|2020-05-08 06:55:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588921200000|2020-05-08 07:00:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1588921500000|2020-05-08 07:05:00|319|318.4|319.3|318.7|319.3|318.7|319|318.4|0
1588921800000|2020-05-08 07:10:00|319|318.4|319.3|318.7|319.3|318.7|319|318.4|0
1588922100000|2020-05-08 07:15:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588923600000|2020-05-08 07:40:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|0
1588923900000|2020-05-08 07:45:00|319.3|318.7|319.3|318.7|319.4|318.7|319|318.3|0
1588924200000|2020-05-08 07:50:00||318.3||318.7||318.7||318.3|0
1588926000000|2020-05-08 08:20:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588926600000|2020-05-08 08:30:00|319.6|318.6|319.3|318.7|319.6|318.7|319.3|318.6|0
1588928100000|2020-05-08 08:55:00|319.5|318.9|319.5|318.9|319.6|318.9|319.3|318.6|0
1588929300000|2020-05-08 09:15:00|319.6|318.6|319.3|318.7|319.6|318.7|319.3|318.6|0
1588929600000|2020-05-08 09:20:00|319|318.4|319|318.4|319.5|318.7|319|318.4|0
1588929900000|2020-05-08 09:25:00|319.2|318.2|319|318.4|319.5|318.7|319|318.2|0
1588930200000|2020-05-08 09:30:00|319.3|318.3|319.3|318.7|319.5|318.7|319|318.3|0
1588930800000|2020-05-08 09:40:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588931100000|2020-05-08 09:45:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1588931400000|2020-05-08 09:50:00|319.7|318.9|319.3|318.7|319.7|318.9|319.3|318.5|0
1588931700000|2020-05-08 09:55:00|319.5|318.5|319.5|318.9|319.6|318.9|319.3|318.5|0
1588932300000|2020-05-08 10:05:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1588933200000|2020-05-08 10:20:00|319.5|318.9|319.3|318.7|319.6|318.9|319.3|318.6|0
1588933500000|2020-05-08 10:25:00|319.5|318.9|319.5|318.9|319.6|318.9|319.3|318.5|0
1588933800000|2020-05-08 10:30:00|319.3|318.7|319.5|318.9|319.7|318.9|319.3|318.5|0
1588934100000|2020-05-08 10:35:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1588934700000|2020-05-08 10:45:00|||||||||5
1588935000000|2020-05-08 10:50:00|319.2|318.2|319.3|318.7|319.3|318.7|319|318.2|0
1588935300000|2020-05-08 10:55:00|319.4|318.8|319.3|318.7|319.6|318.8|319.3|318.6|0
1588935900000|2020-05-08 11:05:00|319.7|318.9|319.5|318.9|319.7|318.9|319.5|318.9|0
1588936200000|2020-05-08 11:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1588937100000|2020-05-08 11:25:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1588938000000|2020-05-08 11:40:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1588938300000|2020-05-08 11:45:00|319.5|318.9|319.5|318.9|320|319|319.4|318.8|0
1588938600000|2020-05-08 11:50:00|319.3|318.7|319.5|318.9|319.7|318.9|319.3|318.5|0
1588939200000|2020-05-08 12:00:00|319.3|318.7|319.4|318.8|319.5|318.9|319.3|318.7|20
1588939500000|2020-05-08 12:05:00|319.5|318.9|320.5|319|320.5|319.5|319.3|318.7|207
1588939800000|2020-05-08 12:10:00|320.3|318.8|320.2|318.7|320.3|319.1|319.6|318.5|83
1588940100000|2020-05-08 12:15:00|320.4|318.9|320.4|318.9|320.6|319.5|320.1|318.9|5
1588940400000|2020-05-08 12:20:00|320.6|319.1|320.6|319.1|320.6|319.1|320.4|318.9|0
1588940700000|2020-05-08 12:25:00|320.5|319|320.8|319.3|320.8|319.3|320.4|318.9|0
1588941000000|2020-05-08 12:30:00|320.6|319.1|320.8|319.3|320.8|319.3|320.6|319.1|0
1588944600000|2020-05-08 13:30:00|320.7|319.2|320.5|319|321.7|320.2|320.2|318.7|39
1588944900000|2020-05-08 13:35:00|320.2|318.7|319.7|318.2|320.5|319|319.5|318|0
1588945200000|2020-05-08 13:40:00|320|318.5|320.5|319|321|319.5|319.7|318.2|0
1588945500000|2020-05-08 13:45:00|320.7|319.2|320.8|319.3|321.1|319.8|320.4|319|301
1588945800000|2020-05-08 13:50:00|321|319.5|321|319.5|321.5|320|321|319.5|0
1588946100000|2020-05-08 13:55:00|321.1|319.6|321|319.5|321.3|319.8|321|319.5|0
1588946400000|2020-05-08 14:00:00|321.1|319.6|321.6|320.1|321.6|320.1|320.8|319.3|0
1588946700000|2020-05-08 14:05:00|321.8|320.3|321.6|320.1|321.8|320.3|321.6|320.1|35
1588947000000|2020-05-08 14:10:00|321.3|319.8|321.8|320.3|322.1|320.6|320.8|319.8|2
1588947300000|2020-05-08 14:15:00|322.1|320.6|321.8|320.3|322.1|320.6|321.8|320.3|4
1588947600000|2020-05-08 14:20:00|322.1|320.6|320.9|320.3|322.1|320.6|320.9|320.1|0
1588947900000|2020-05-08 14:25:00|321.3|320.5|321.3|320.3|321.3|320.5|320.9|320.1|0
1588948200000|2020-05-08 14:30:00|321.2|320.6|321.7|321.1|322.3|321.1|321.2|320.3|9
1588948500000|2020-05-08 14:35:00|321.4|320.8|321.7|321.1|322.1|321.3|321.4|320.3|12
1588948800000|2020-05-08 14:40:00|322.1|320.6|322.1|321.1|322.1|321.1|321.4|320.3|4
1588949100000|2020-05-08 14:45:00|322.4|320.9|322.6|321.1|322.6|321.1|322.4|320.9|0
1588949400000|2020-05-08 14:50:00|322.1|321.3|322.1|321.1|322.1|321.3|321.7|321.1|1
1588949700000|2020-05-08 14:55:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|52
1588950000000|2020-05-08 15:00:00|322.1|321|322.1|321.1|322.1|321.2|321.7|320.9|23
1588950600000|2020-05-08 15:10:00|321.9|321.3|321.9|321.3|322.1|321.3|321.7|320.9|1
1588950900000|2020-05-08 15:15:00|321.7|321.1|322.1|321.1|322.1|321.3|321.7|321.1|0
1588951500000|2020-05-08 15:25:00|322.6|321.3|322.3|321.3|322.6|321.3|322.3|321.3|31
1588951800000|2020-05-08 15:30:00|322.1|321.5|322.6|321.6|323.3|322.1|322.1|321.4|3
1588952100000|2020-05-08 15:35:00|322.4|321.8|322.6|321.1|322.6|321.8|321.9|320.8|3
1588952400000|2020-05-08 15:40:00|322.8|321.3|323.1|321.6|323.1|321.6|322.8|321.3|60
1588952700000|2020-05-08 15:45:00|322.8|321.3|322.5|321.5|322.8|321.5|322.3|321.1|0
1588953000000|2020-05-08 15:50:00|322.3|321.3|322.3|321.3|322.8|321.5|322.3|321.1|0
1588953300000|2020-05-08 15:55:00|322.5|321.5|323|321.5|323|321.8|322.3|321.1|0
1588953600000|2020-05-08 16:00:00|||||||||4
1588953900000|2020-05-08 16:05:00|323.3|321.8|322.8|321.3|323.3|321.8|322.8|321.3|0
1588954200000|2020-05-08 16:10:00|323|321.5|323|321.5|323|321.5|323|321.5|0
1588954500000|2020-05-08 16:15:00|323.3|321.8|322.6|322|323.3|322|322.6|321.5|0
1588954800000|2020-05-08 16:20:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|5
1588955100000|2020-05-08 16:25:00|323|321.5|322.8|321.3|323|321.5|322.8|321.3|1
1588955400000|2020-05-08 16:30:00|322.5|321.5|322.5|321.5|322.9|321.8|322.5|321.3|0
1588955700000|2020-05-08 16:35:00|322.8|321.8|322.5|321.5|322.8|321.8|322.5|321.5|0
1588956000000|2020-05-08 16:40:00|322.3|321.7|322.6|322|322.6|322|322.3|321.7|17
1588956300000|2020-05-08 16:45:00|322.8|321.8|322.6|322|322.8|322|322.5|321.8|19
1588956600000|2020-05-08 16:50:00|322.8|322.2|322.8|322.2|323.3|322.5|322.8|322|1
1588956900000|2020-05-08 16:55:00|323|322|322.1|321.5|323|322.2|322.1|321.5|3
1588957200000|2020-05-08 17:00:00|322.2|321.6|321.6|320.1|322.3|321.6|321.2|320.1|68
1588957500000|2020-05-08 17:05:00|321.4|320.4|320.6|320|321.4|320.5|320.6|320|0
1588957800000|2020-05-08 17:10:00|320.4|319.8|320.8|319.3|320.8|320.1|319.9|319.1|28
1588958100000|2020-05-08 17:15:00|321.1|319.6|321.1|319.6|321.3|319.8|321.1|319.6|0
1588958400000|2020-05-08 17:20:00|320.8|319.3|320.8|319.3|320.8|319.3|320.6|319.1|0
1588958700000|2020-05-08 17:25:00|320.6|319.1|320.6|319.1|320.8|319.3|320.6|319.1|0
1588959000000|2020-05-08 17:30:00|320.3|318.8|320.3|318.8|320.3|318.8|320.3|318.8|0
1588959300000|2020-05-08 17:35:00|320.6|319.1|320.6|319.1|320.6|319.1|320.6|319.1|0
1588959600000|2020-05-08 17:40:00|320.5|319|320.6|319.1|320.6|319.1|320.3|318.8|0
1588959900000|2020-05-08 17:45:00|320.8|319.3|320.8|319.3|320.8|319.3|320.8|319.3|0
1588960200000|2020-05-08 17:50:00|320.6|319.1|320.3|318.8|320.6|319.1|320.3|318.8|0
1588960500000|2020-05-08 17:55:00|320.1|318.6|320.1|318.6|320.3|318.8|320.1|318.6|0
1588960800000|2020-05-08 18:00:00|319.8|318.3|320.1|318.6|320.1|318.6|319.8|318.3|0
1588961100000|2020-05-08 18:05:00|319.8|318.3|320.3|318.8|320.3|318.8|319.8|318.3|0
1588961400000|2020-05-08 18:10:00|320.1|318.6|319.8|318.3|320.1|318.8|319.6|318.3|12
1588961700000|2020-05-08 18:15:00|320.1|318.6|320.5|319|320.6|319.1|320.1|318.6|0
1589155200000|2020-05-11 00:00:00|321.6|320.1|322.1|320.6|322.3|320.8|321.6|320.1|0
1589155500000|2020-05-11 00:05:00|321.9|320.4|321.1|320.1|321.9|320.4|321.1|319.9|0
1589155800000|2020-05-11 00:10:00|320.9|320.3|321.8|320.3|321.8|320.5|320.9|319.8|0
1589156100000|2020-05-11 00:15:00|322|320.5|322.1|320.6|322.1|320.6|322|320.5|0
1589156400000|2020-05-11 00:20:00|322.3|320.8|322.3|320.8|322.3|320.8|322.1|320.6|0
1589157000000|2020-05-11 00:30:00|322.6|321.1|322.8|321.3|322.8|321.3|322.6|321.1|0
1589157300000|2020-05-11 00:35:00|322.6|321.1|322.6|321.1|322.8|321.3|322.6|321.1|0
1589157600000|2020-05-11 00:40:00|322.3|320.8|322.6|321.1|322.7|321.2|322.3|320.8|0
1589157900000|2020-05-11 00:45:00|322.7|321.2|322.6|321.1|322.8|321.3|322.6|321.1|0
1589158200000|2020-05-11 00:50:00|322.7|321.2|322.9|321.4|322.9|321.4|322.6|321.1|0
1589158500000|2020-05-11 00:55:00|322.6|321.1|323.2|321.7|323.4|321.9|322.6|321.1|0
1589158800000|2020-05-11 01:00:00|323.1|321.6|322.9|321.4|323.1|321.7|322.6|321.1|0
1589159100000|2020-05-11 01:05:00|322.7|321.2|322.6|321.1|322.9|321.6|322.6|321.1|0
1589159400000|2020-05-11 01:10:00|322.9|321.4|322.7|321.2|322.9|321.6|322.6|321.1|0
1589159700000|2020-05-11 01:15:00|322.9|321.4|322.6|321.1|322.9|321.4|322.6|321.1|0
1589160000000|2020-05-11 01:20:00|322.4|321.4|322.4|321.4|322.9|321.4|322.4|321.4|0
1589160300000|2020-05-11 01:25:00|322.5|321.5|322.9|321.4|322.9|321.6|322.4|321.2|0
1589160600000|2020-05-11 01:30:00|322.6|321.6|322.6|321.6|323.1|321.9|322.6|321.4|0
1589160900000|2020-05-11 01:35:00|322.9|321.4|322.9|321.4|322.9|321.6|322.6|321.4|0
1589161200000|2020-05-11 01:40:00|323.1|321.6|323.1|321.6|323.1|321.6|322.9|321.4|0
1589161500000|2020-05-11 01:45:00|323|321.5|322.9|321.4|323.1|321.6|322.9|321.4|0
1589163300000|2020-05-11 02:15:00|||||||||4
1589163600000|2020-05-11 02:20:00|322.4|321.1|322.6|321.1|322.6|321.1|322.4|321.1|0
1589164500000|2020-05-11 02:35:00|322.9|321.4|322.6|321.1|322.9|321.4|322.6|321.1|0
1589164800000|2020-05-11 02:40:00|322.4|321.4|322.4|321.4|322.6|321.4|322.4|321.1|0
1589165100000|2020-05-11 02:45:00|322.9|321.5|322.6|321.1|322.9|321.5|322.5|321.1|0
1589166000000|2020-05-11 03:00:00|322.4|321.4|322.6|321.1|322.6|321.4|322.4|321.1|0
1589168700000|2020-05-11 03:45:00|322.4|320.9|322.1|321.1|322.6|321.4|322.1|320.9|0
1589169600000|2020-05-11 04:00:00|322.5|321|322.6|321.1|322.6|321.4|322.4|321|0
1589169900000|2020-05-11 04:05:00|322.4|321.4|322.4|321.4|322.6|321.4|322.4|321.1|0
1589170200000|2020-05-11 04:10:00|322.6|321.1|322.6|321.1|322.6|321.4|322.4|321.1|0
1589170800000|2020-05-11 04:20:00|322.4|321.4|322.4|321.4|322.4|321.4|322.4|321.4|0
1589171100000|2020-05-11 04:25:00|322.6|321.1|322.6|321.1|322.6|321.1|322.6|321.1|0
1589171400000|2020-05-11 04:30:00|322.4|321.4|322.4|320.9|322.6|321.4|322.1|320.9|0
1589171700000|2020-05-11 04:35:00|322.1|321.1|322.1|321.1|322.4|321.1|322.1|320.9|0
1589172000000|2020-05-11 04:40:00|322.4|320.9|322.4|320.9|322.4|321.1|322.1|320.9|0
1589172300000|2020-05-11 04:45:00|322.1|321.1|322.1|321.1|322.4|321.1|322.1|320.9|0
1589172600000|2020-05-11 04:50:00|322.4|321.4|322.6|321.1|322.6|321.4|322.4|321.1|0
1589172900000|2020-05-11 04:55:00|322.4|321.4|322.6|321.1|322.6|321.4|322.4|321.1|0
1589173200000|2020-05-11 05:00:00|322.9|321.4|323.1|321.6|323.4|321.9|322.6|321.4|0
1589173500000|2020-05-11 05:05:00|323.4|321.9|323.1|321.6|323.4|321.9|323.1|321.6|0
1589174100000|2020-05-11 05:15:00|322.9|321.4|322.9|321.4|323.1|321.6|322.9|321.4|0
1589174400000|2020-05-11 05:20:00|323.1|321.6|323.1|321.6|323.1|321.6|322.9|321.4|0
1589174700000|2020-05-11 05:25:00|322.9|321.4|322.9|321.4|323.1|321.6|322.9|321.4|0
1589175300000|2020-05-11 05:35:00|322.6|321.1|322.9|321.4|322.9|321.4|322.6|321.1|0
1589175600000|2020-05-11 05:40:00|322.6|321.1|322.9|321.4|322.9|321.4|322.6|321.1|0
1589175900000|2020-05-11 05:45:00|322.6|321.1|322.6|321.1|322.9|321.4|322.6|321.1|0
1589176200000|2020-05-11 05:50:00|322.9|321.4|322.6|321.1|322.9|321.4|322.4|321.1|0
1589176500000|2020-05-11 05:55:00|322.4|321.4|322.6|321.1|322.6|321.4|322.4|321.1|0
1589176800000|2020-05-11 06:00:00|322.4|321.4|322.4|321.4|322.6|321.4|322.4|321.1|0
1589177100000|2020-05-11 06:05:00|322.9|321.6|322.9|321.4|322.9|321.6|322.4|321.2|0
1589177400000|2020-05-11 06:10:00|322.6|321.6|322.9|321.4|322.9|321.6|322.6|321.4|0
1589177700000|2020-05-11 06:15:00|322.6|321.6|322.9|321.9|323.1|321.9|322.6|321.4|0
1589178000000|2020-05-11 06:20:00|323.1|321.6|323.1|321.6|323.1|321.6|323.1|321.6|0
1589178300000|2020-05-11 06:25:00|322.6|321.4|323|321.5|323.1|321.6|322.6|321.4|0
1589178600000|2020-05-11 06:30:00|322.9|321.4|322.9|321.4|322.9|321.6|322.6|321.4|0
1589179500000|2020-05-11 06:45:00|322.6|321.6|322.9|321.4|322.9|321.6|322.6|321.4|0
1589180100000|2020-05-11 06:55:00|322.6|321.6|322.9|321.4|323.1|321.6|322.6|321.4|0
1589180400000|2020-05-11 07:00:00|323|321.5|323.1|321.6|323.1|321.6|323|321.5|0
1589180700000|2020-05-11 07:05:00|322.9|321.4|322.9|321.4|323.1|321.6|322.9|321.4|0
1589181000000|2020-05-11 07:10:00|322.4|321.8|322.9|321.4|322.9|321.8|322.4|321.4|18
1589181300000|2020-05-11 07:15:00|323|321.5|322.7|322.1|323.1|322.1|322.7|321.5|8858
1589181600000|2020-05-11 07:20:00|322.4|321.8|322.4|321.8|322.6|322|322.4|321.8|150
1589181900000|2020-05-11 07:25:00|||||||||9
1589182200000|2020-05-11 07:30:00|322.2|321.6|322.4|321.8|322.4|321.8|322.2|321.6|92
1589182500000|2020-05-11 07:35:00|||||||||14
1589182800000|2020-05-11 07:40:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|77
1589183100000|2020-05-11 07:45:00|||||||||33
1589183400000|2020-05-11 07:50:00|||||||||8
1589183700000|2020-05-11 07:55:00|||||||||1
1589184000000|2020-05-11 08:00:00|||||||||7
1589184300000|2020-05-11 08:05:00|||||||||1
1589184600000|2020-05-11 08:10:00|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|70
1589184900000|2020-05-11 08:15:00|||||||||194
1589185200000|2020-05-11 08:20:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|29
1589185500000|2020-05-11 08:25:00|||||||||20
1589185800000|2020-05-11 08:30:00|||||||||20
1589186100000|2020-05-11 08:35:00|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|111
1589186400000|2020-05-11 08:40:00|||||||||46
1589186700000|2020-05-11 08:45:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|72
1589187000000|2020-05-11 08:50:00|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|65
1589187300000|2020-05-11 08:55:00|||||||||92
1589187600000|2020-05-11 09:00:00|||||||||34
1589187900000|2020-05-11 09:05:00|||||||||12
1589188200000|2020-05-11 09:10:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|63
1589188500000|2020-05-11 09:15:00|321.9|321.3|321.9|321.3|321.9|321.3|321.8|321.2|22
1589188800000|2020-05-11 09:20:00|||||||||68
1589189100000|2020-05-11 09:25:00|||||||||15
1589189400000|2020-05-11 09:30:00|||||||||13
1589189700000|2020-05-11 09:35:00|||||||||22
1589190000000|2020-05-11 09:40:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|134
1589190300000|2020-05-11 09:45:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|41
1589190600000|2020-05-11 09:50:00|||||||||348
1589190900000|2020-05-11 09:55:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|103
1589191200000|2020-05-11 10:00:00|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|20
1589191500000|2020-05-11 10:05:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|17
1589191800000|2020-05-11 10:10:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|103
1589192100000|2020-05-11 10:15:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|116
1589192400000|2020-05-11 10:20:00|321.3|320.7|320.9|320.3|321.4|320.8|320.9|320.3|142
1589192700000|2020-05-11 10:25:00|||||||||27
1589193000000|2020-05-11 10:30:00|||||||||21
1589193300000|2020-05-11 10:35:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|78
1589193600000|2020-05-11 10:40:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|41
1589193900000|2020-05-11 10:45:00|321.2|320.6|321.4|320.8|321.4|320.8|321.2|320.6|65
1589194200000|2020-05-11 10:50:00|321.2|320.6|321.2|320.6|321.4|320.8|321.2|320.6|48
1589194500000|2020-05-11 10:55:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|43
1589194800000|2020-05-11 11:00:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|19
1589195100000|2020-05-11 11:05:00|||||||||49
1589195400000|2020-05-11 11:10:00|||||||||63
1589195700000|2020-05-11 11:15:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|154
1589196000000|2020-05-11 11:20:00|||||||||68
1589196300000|2020-05-11 11:25:00|321.2|320.6|321.4|320.8|321.4|320.8|321.2|320.6|120
1589196600000|2020-05-11 11:30:00|321.3|320.7|321.2|320.6|321.4|320.8|321.2|320.6|54
1589196900000|2020-05-11 11:35:00|321.3|320.7|321.2|320.6|321.4|320.8|321.2|320.6|69
1589197200000|2020-05-11 11:40:00|||||||||23
1589197500000|2020-05-11 11:45:00|||||||||21
1589197800000|2020-05-11 11:50:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|59
1589198100000|2020-05-11 11:55:00|||||||||55
1589198400000|2020-05-11 12:00:00|321.2|320.6|321.2|320.6|321.2|320.6|320.9|320.3|181
1589198700000|2020-05-11 12:05:00|321.4|320.8|321.7|321.1|321.9|321.3|321.4|320.8|476
1589199000000|2020-05-11 12:10:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|194
1589199300000|2020-05-11 12:15:00|321.4|320.8|321.7|321.1|321.9|321.3|321.4|320.8|94
1589199600000|2020-05-11 12:20:00|321.8|321.2|321.4|320.8|321.9|321.3|321.4|320.8|167
1589199900000|2020-05-11 12:25:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|91
1589200200000|2020-05-11 12:30:00|321.9|321.3|321.9|321.3|321.9|321.3|321.7|321.1|220
1589200500000|2020-05-11 12:35:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|158
1589200800000|2020-05-11 12:40:00|321.9|321.3|321.9|321.3|321.9|321.3|321.7|321.1|145
1589203800000|2020-05-11 13:30:00|322.2|321.6|321.7|321.1|322.4|321.8|321.2|320.6|2456
1589204100000|2020-05-11 13:35:00|321.9|321.3|321.9|321.3|322.2|321.6|321.4|320.8|1143
1589204400000|2020-05-11 13:40:00|321.7|321.1|321.7|321.1|322.2|321.6|321.7|321.1|870
1589204700000|2020-05-11 13:45:00|321.9|321.3|321.2|320.6|321.9|321.3|320.9|320.3|821
1589205000000|2020-05-11 13:50:00|320.9|320.3|320.9|320.3|320.9|320.3|320.7|320.1|1121
1589205300000|2020-05-11 13:55:00|321.2|320.6|320.9|320.3|321.2|320.6|320.9|320.3|261
1589205600000|2020-05-11 14:00:00|320.7|320.1|320.9|320.3|321.2|320.6|320.7|320.1|657
1589205900000|2020-05-11 14:05:00|321.2|320.6|320.9|320.3|321.2|320.6|320.7|320.1|467
1589206200000|2020-05-11 14:10:00|321.2|320.6|320.9|320.3|321.2|320.6|320.9|320.3|573
1589206500000|2020-05-11 14:15:00|320.8|320.2|320.4|319.8|320.8|320.2|320.4|319.8|1087
1589206800000|2020-05-11 14:20:00|320.7|320.1|319.9|319.3|320.7|320.1|319.7|319.1|1678
1589207100000|2020-05-11 14:25:00|320.2|319.6|320.2|319.6|320.4|319.8|319.9|319.3|1146
1589207400000|2020-05-11 14:30:00|319.9|319.3|320.4|319.8|320.4|319.8|319.9|319.3|490
1589207700000|2020-05-11 14:35:00|320.2|319.6|319.9|319.3|320.4|319.8|319.7|319.1|1987
1589208000000|2020-05-11 14:40:00|319.7|319.1|319.2|318.6|319.9|319.3|318.9|318.3|1327
1589208300000|2020-05-11 14:45:00|318.9|318.3|319.4|318.8|319.4|318.8|318.9|318.3|1095
1589208600000|2020-05-11 14:50:00|319.3|318.7|319.4|318.8|319.4|318.8|319.2|318.6|486
1589208900000|2020-05-11 14:55:00|319.2|318.6|318.9|318.3|319.2|318.6|318.9|318.3|740
1589209200000|2020-05-11 15:00:00|318.7|318.1|318.9|318.3|318.9|318.3|318.7|318.1|1168
1589209500000|2020-05-11 15:05:00|318.7|318.1|318.9|318.3|318.9|318.3|318.7|318.1|633
1589209800000|2020-05-11 15:10:00|318.7|318.1|318.9|318.3|318.9|318.3|318.7|318.1|356
1589210100000|2020-05-11 15:15:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|254
1589210400000|2020-05-11 15:20:00|318.4|317.8|318.4|317.8|318.7|318.1|318.4|317.8|629
1589210700000|2020-05-11 15:25:00|||||||||434
1589211000000|2020-05-11 15:30:00|||||||||779
1589211300000|2020-05-11 15:35:00|318.7|318.1|318.7|318.1|318.7|318.1|318.4|317.8|925
1589211600000|2020-05-11 15:40:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|591
1589211900000|2020-05-11 15:45:00|318.2|317.6|317.9|317.3|318.2|317.6|317.9|317.3|717
1589212200000|2020-05-11 15:50:00|||||||||777
1589212500000|2020-05-11 15:55:00|317.7|317.1|317.9|317.3|317.9|317.3|317.7|317.1|925
1589212800000|2020-05-11 16:00:00|||||||||1106
1589213100000|2020-05-11 16:05:00|317.7|317.1|317.9|317.3|317.9|317.3|317.7|317.1|542
1589213400000|2020-05-11 16:10:00|317.7|317.1|317.7|317.1|317.9|317.3|317.7|317.1|563
1589213700000|2020-05-11 16:15:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|807
1589214000000|2020-05-11 16:20:00|||||||||452
1589214300000|2020-05-11 16:25:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|241
1589214600000|2020-05-11 16:30:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|292
1589214900000|2020-05-11 16:35:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|460
1589215200000|2020-05-11 16:40:00|317.9|317.3|317.7|317.1|318.2|317.6|317.7|317.1|726
1589215500000|2020-05-11 16:45:00|||||||||409
1589215800000|2020-05-11 16:50:00|317.4|316.8|318.4|317.8|318.4|317.8|317.4|316.8|1891
1589216100000|2020-05-11 16:55:00|318.7|318.1|318.7|318.1|318.7|318.1|318.4|317.8|743
1589216400000|2020-05-11 17:00:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|238
1589216700000|2020-05-11 17:05:00|318.7|318.1|318.4|317.8|318.7|318.1|318.4|317.8|460
1589217000000|2020-05-11 17:10:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|476
1589217300000|2020-05-11 17:15:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|284
1589217600000|2020-05-11 17:20:00|318.3|317.7|318.2|317.6|318.4|317.8|318.2|317.6|1150
1589217900000|2020-05-11 17:25:00|||||||||130
1589218200000|2020-05-11 17:30:00|||||||||339
1589218500000|2020-05-11 17:35:00|318|317.4|318.5|317.9|318.5|317.9|318|317.4|590
1589218800000|2020-05-11 17:40:00|318.3|317.7|318.5|317.9|318.5|317.9|318.3|317.7|723
1589219100000|2020-05-11 17:45:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|314
1589219400000|2020-05-11 17:50:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|695
1589219700000|2020-05-11 17:55:00|||||||||504
1589220000000|2020-05-11 18:00:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|740
1589220300000|2020-05-11 18:05:00|318.4|317.8|318.7|318.1|318.9|318.3|318.4|317.8|1317
1589220600000|2020-05-11 18:10:00|318.9|318.3|318.7|318.1|318.9|318.3|318.7|318.1|6265
1589220900000|2020-05-11 18:15:00|318.4|317.8|317.9|317.3|318.4|317.8|317.9|317.3|2544
1589241600000|2020-05-12 00:00:00|318.4|317.8|318.7|318.1|318.7|318.1|318.4|317.8|744
1589241900000|2020-05-12 00:05:00|||||||||56
1589242200000|2020-05-12 00:10:00|318.4|317.8|318.2|317.6|318.4|317.8|318.2|317.6|338
1589242500000|2020-05-12 00:15:00|||||||||125
1589242800000|2020-05-12 00:20:00|||||||||6
1589243100000|2020-05-12 00:25:00|||||||||11
1589243400000|2020-05-12 00:30:00|||||||||18
1589243700000|2020-05-12 00:35:00|||||||||10
1589244000000|2020-05-12 00:40:00|318.1|317.5|318.2|317.6|318.2|317.6|318.1|317.5|445
1589244300000|2020-05-12 00:45:00|||||||||48
1589244600000|2020-05-12 00:50:00|||||||||26
1589244900000|2020-05-12 00:55:00|317.9|317.3|317.9|317.3|318.2|317.6|317.9|317.3|428
1589245200000|2020-05-12 01:00:00|||||||||1
1589245500000|2020-05-12 01:05:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|100
1589245800000|2020-05-12 01:10:00|318.3|317.7|318.4|317.8|318.4|317.8|318.3|317.7|87
1589246100000|2020-05-12 01:15:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|57
1589246400000|2020-05-12 01:20:00|||||||||35
1589246700000|2020-05-12 01:25:00|||||||||71
1589247000000|2020-05-12 01:30:00|318.4|317.8|318.2|317.6|318.4|317.8|318.2|317.6|434
1589247300000|2020-05-12 01:35:00|||||||||15
1589247600000|2020-05-12 01:40:00|318.1|317.5|317.9|317.3|318.2|317.6|317.9|317.3|38
1589247900000|2020-05-12 01:45:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|19
1589248200000|2020-05-12 01:50:00|318.1|317.5|318.2|317.6|318.2|317.6|318.1|317.5|7
1589248500000|2020-05-12 01:55:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|74
1589248800000|2020-05-12 02:00:00|318.2|317.6|317.7|317.1|318.2|317.6|317.7|317.1|411
1589249100000|2020-05-12 02:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|20
1589249400000|2020-05-12 02:10:00|||||||||20
1589249700000|2020-05-12 02:15:00|317.8|317.2|317.9|317.3|317.9|317.3|317.7|317.1|78
1589250000000|2020-05-12 02:20:00|||||||||2
1589250300000|2020-05-12 02:25:00|||||||||6
1589250600000|2020-05-12 02:30:00|||||||||42
1589250900000|2020-05-12 02:35:00|317.7|317.1|317.7|317.1|317.9|317.3|317.7|317.1|169
1589251200000|2020-05-12 02:40:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|114
1589251500000|2020-05-12 02:45:00|||||||||6
1589251800000|2020-05-12 02:50:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|95
1589252100000|2020-05-12 02:55:00|||||||||12
1589252400000|2020-05-12 03:00:00|317.8|317.2|317.8|317.2|317.9|317.3|317.7|317.1|11
1589252700000|2020-05-12 03:05:00|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|0
1589253000000|2020-05-12 03:10:00|||||||||5
1589253300000|2020-05-12 03:15:00|||||||||7
1589253600000|2020-05-12 03:20:00|||||||||3
1589253900000|2020-05-12 03:25:00|||||||||5
1589254200000|2020-05-12 03:30:00|||||||||1
1589254500000|2020-05-12 03:35:00|||||||||17
1589254800000|2020-05-12 03:40:00|||||||||18
1589255100000|2020-05-12 03:45:00|||||||||4
1589255400000|2020-05-12 03:50:00|||||||||3
1589255700000|2020-05-12 03:55:00|||||||||7
1589256000000|2020-05-12 04:00:00|||||||||35
1589256300000|2020-05-12 04:05:00|||||||||4
1589256600000|2020-05-12 04:10:00|||||||||7
1589256900000|2020-05-12 04:15:00|||||||||5
1589257200000|2020-05-12 04:20:00|||||||||5
1589257500000|2020-05-12 04:25:00|||||||||3
1589257800000|2020-05-12 04:30:00|||||||||3
1589258100000|2020-05-12 04:35:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|17
1589258400000|2020-05-12 04:40:00|||||||||7
1589258700000|2020-05-12 04:45:00|317.7|317.1|317.9|317.3|317.9|317.3|317.7|317.1|174
1589259000000|2020-05-12 04:50:00|||||||||3
1589259300000|2020-05-12 04:55:00|||||||||16
1589259600000|2020-05-12 05:00:00|||||||||9
1589259900000|2020-05-12 05:05:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|22
1589260200000|2020-05-12 05:10:00|||||||||8
1589260800000|2020-05-12 05:20:00|||||||||5
1589261100000|2020-05-12 05:25:00|||||||||5
1589261400000|2020-05-12 05:30:00|||||||||2
1589261700000|2020-05-12 05:35:00|||||||||3
1589262000000|2020-05-12 05:40:00|||||||||3
1589262300000|2020-05-12 05:45:00|||||||||2
1589262600000|2020-05-12 05:50:00|||||||||1
1589262900000|2020-05-12 05:55:00|||||||||7
1589263200000|2020-05-12 06:00:00|||||||||9
1589263500000|2020-05-12 06:05:00|||||||||1
1589263800000|2020-05-12 06:10:00|||||||||24
1589264100000|2020-05-12 06:15:00|||||||||14
1589264400000|2020-05-12 06:20:00|||||||||4
1589264700000|2020-05-12 06:25:00|||||||||3
1589265000000|2020-05-12 06:30:00|||||||||8
1589265300000|2020-05-12 06:35:00|||||||||3
1589265600000|2020-05-12 06:40:00|||||||||5
1589265900000|2020-05-12 06:45:00|||||||||2
1589266200000|2020-05-12 06:50:00|||||||||18
1589266500000|2020-05-12 06:55:00|||||||||13
1589266800000|2020-05-12 07:00:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|200
1589267100000|2020-05-12 07:05:00|||||||||2
1589267400000|2020-05-12 07:10:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|361
1589267700000|2020-05-12 07:15:00|317.9|317.3|317.9|317.3|318.2|317.6|317.9|317.3|69
1589268000000|2020-05-12 07:20:00|||||||||11
1589268300000|2020-05-12 07:25:00|||||||||7
1589268600000|2020-05-12 07:30:00|||||||||27
1589268900000|2020-05-12 07:35:00|||||||||19
1589269200000|2020-05-12 07:40:00|||||||||8
1589269500000|2020-05-12 07:45:00|||||||||10
1589269800000|2020-05-12 07:50:00|||||||||10
1589270100000|2020-05-12 07:55:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|48
1589270400000|2020-05-12 08:00:00|||||||||2
1589270700000|2020-05-12 08:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|34
1589271000000|2020-05-12 08:10:00|||||||||1
1589271300000|2020-05-12 08:15:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|155
1589271600000|2020-05-12 08:20:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|21
1589271900000|2020-05-12 08:25:00|||||||||32
1589272200000|2020-05-12 08:30:00|||||||||4
1589272500000|2020-05-12 08:35:00|||||||||3
1589272800000|2020-05-12 08:40:00|||||||||1
1589273100000|2020-05-12 08:45:00|||||||||1
1589273400000|2020-05-12 08:50:00|||||||||6
1589273700000|2020-05-12 08:55:00|||||||||11
1589274000000|2020-05-12 09:00:00|||||||||12
1589274600000|2020-05-12 09:10:00|||||||||2
1589274900000|2020-05-12 09:15:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|24
1589275200000|2020-05-12 09:20:00|317.9|317.3|318.2|317.6|318.2|317.6|317.9|317.3|91
1589275500000|2020-05-12 09:25:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|81
1589275800000|2020-05-12 09:30:00|||||||||11
1589276100000|2020-05-12 09:35:00|||||||||9
1589276400000|2020-05-12 09:40:00|||||||||7
1589276700000|2020-05-12 09:45:00|||||||||6
1589277000000|2020-05-12 09:50:00|||||||||15
1589277300000|2020-05-12 09:55:00|||||||||47
1589277600000|2020-05-12 10:00:00|||||||||4
1589277900000|2020-05-12 10:05:00|318.2|317.6|317.9|317.3|318.2|317.6|317.9|317.3|191
1589278200000|2020-05-12 10:10:00|318.2|317.6|318.2|317.6|318.2|317.6|317.9|317.3|191
1589278500000|2020-05-12 10:15:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|84
1589278800000|2020-05-12 10:20:00|318.7|318.1|318.4|317.8|318.7|318.1|318.4|317.8|272
1589279100000|2020-05-12 10:25:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|13
1589279400000|2020-05-12 10:30:00|||||||||19
1589279700000|2020-05-12 10:35:00|||||||||6
1589280000000|2020-05-12 10:40:00|318.6|318|318.4|317.8|318.6|318|318.4|317.8|104
1589280300000|2020-05-12 10:45:00|318.7|318.1|318.4|317.8|318.7|318.1|318.4|317.8|49
1589280600000|2020-05-12 10:50:00|||||||||22
1589280900000|2020-05-12 10:55:00|||||||||5
1589281200000|2020-05-12 11:00:00|318.2|317.6|318.4|317.8|318.4|317.8|318.2|317.6|535
1589281500000|2020-05-12 11:05:00|||||||||6
1589281800000|2020-05-12 11:10:00|||||||||68
1589282100000|2020-05-12 11:15:00|||||||||11
1589282400000|2020-05-12 11:20:00|318.3|317.7|318.4|317.8|318.4|317.8|318.3|317.7|50
1589282700000|2020-05-12 11:25:00|||||||||1
1589283000000|2020-05-12 11:30:00|||||||||8
1589283300000|2020-05-12 11:35:00|||||||||16
1589283600000|2020-05-12 11:40:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|81
1589283900000|2020-05-12 11:45:00|318.1|317.5|317.9|317.3|318.1|317.5|317.9|317.3|361
1589284200000|2020-05-12 11:50:00|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|177
1589284500000|2020-05-12 11:55:00|||||||||84
1589284800000|2020-05-12 12:00:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|237
1589285100000|2020-05-12 12:05:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|107
1589285400000|2020-05-12 12:10:00|||||||||94
1589285700000|2020-05-12 12:15:00|||||||||43
1589286000000|2020-05-12 12:20:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|353
1589286300000|2020-05-12 12:25:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|91
1589286600000|2020-05-12 12:30:00|317.4|316.8|317.7|317.1|317.7|317.1|317.4|316.8|309
1589286900000|2020-05-12 12:35:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|62
1589287200000|2020-05-12 12:40:00|317.7|317.1|317.4|316.8|317.7|317.1|317.4|316.8|516
1589290200000|2020-05-12 13:30:00|317.5|316.9|317.4|316.8|317.7|317.1|317.2|316.6|2964
1589290500000|2020-05-12 13:35:00|317.2|316.6|316.7|316.1|317.2|316.6|316.7|316.1|2030
1589290800000|2020-05-12 13:40:00|316.4|315.8|316.4|315.8|316.4|315.8|316.2|315.6|4676
1589291100000|2020-05-12 13:45:00|316.7|316.1|316.4|315.8|316.7|316.1|316.4|315.8|1319
1589291400000|2020-05-12 13:50:00|316.7|316.1|316.4|315.8|316.7|316.1|316.4|315.8|1071
1589291700000|2020-05-12 13:55:00|316.2|315.6|315.9|315.3|316.4|315.8|315.9|315.3|1425
1589292000000|2020-05-12 14:00:00|315.7|315.1|315.6|315|315.9|315.3|315.6|315|1037
1589292300000|2020-05-12 14:05:00|315.4|314.8|315.6|315|315.6|315|315.1|314.5|1246
1589292600000|2020-05-12 14:10:00|315.4|314.8|315.6|315|315.7|315.1|315.4|314.8|776
1589292900000|2020-05-12 14:15:00|315.9|315.3|315.6|315|315.9|315.3|315.4|314.8|932
1589293200000|2020-05-12 14:20:00|315.7|315.1|315.7|315.1|315.9|315.3|315.7|315.1|565
1589293500000|2020-05-12 14:25:00|315.4|314.8|315.7|315.1|315.7|315.1|315.4|314.8|714
1589293800000|2020-05-12 14:30:00|315.9|315.3|315.4|314.8|315.9|315.3|315.4|314.8|654
1589294100000|2020-05-12 14:35:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|1108
1589294400000|2020-05-12 14:40:00|315.1|314.5|314.9|314.3|315.2|314.6|314.9|314.3|1394
1589294700000|2020-05-12 14:45:00|315.2|314.6|315.2|314.6|315.2|314.6|314.9|314.3|1171
1589295000000|2020-05-12 14:50:00|315.1|314.5|315.2|314.6|315.2|314.6|314.9|314.3|546
1589295300000|2020-05-12 14:55:00|315.1|314.5|315.4|314.8|315.4|314.8|314.9|314.3|1072
1589295600000|2020-05-12 15:00:00|315.7|315.1|315.4|314.8|315.7|315.1|315.2|314.6|1009
1589295900000|2020-05-12 15:05:00|315.6|315|315.7|315.1|315.9|315.3|315.6|315|1436
1589296200000|2020-05-12 15:10:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|278
1589296500000|2020-05-12 15:15:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|464
1589296800000|2020-05-12 15:20:00|||||||||538
1589297100000|2020-05-12 15:25:00|316.4|315.8|316.4|315.8|316.4|315.8|316.2|315.6|600
1589297400000|2020-05-12 15:30:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|408
1589297700000|2020-05-12 15:35:00|315.9|315.3|316.2|315.6|316.2|315.6|315.9|315.3|1039
1589298000000|2020-05-12 15:40:00|315.9|315.3|316.2|315.6|316.2|315.6|315.9|315.3|623
1589298300000|2020-05-12 15:45:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|1084
1589298600000|2020-05-12 15:50:00|316.7|316.1|316.4|315.8|316.7|316.1|316.4|315.8|1068
1589298900000|2020-05-12 15:55:00|316.2|315.6|315.7|315.1|316.4|315.8|315.7|315.1|2049
1589299200000|2020-05-12 16:00:00|315.9|315.3|319.4|318.8|321.3|320.7|315.9|315.3|11202
1589299500000|2020-05-12 16:05:00|319.7|319.1|317.9|317.3|319.9|319.3|316.7|316.1|5851
1589299800000|2020-05-12 16:10:00|317.7|317.1|318.9|318.3|318.9|318.3|317.4|316.8|2430
1589300100000|2020-05-12 16:15:00|319.2|318.6|319.2|318.6|319.9|319.3|319.2|318.6|2528
1589300400000|2020-05-12 16:20:00|318.9|318.3|319.4|318.8|319.4|318.8|318.7|318.1|854
1589300700000|2020-05-12 16:25:00|319.2|318.6|318.9|318.3|319.3|318.7|318.6|318|1409
1589301000000|2020-05-12 16:30:00|319.1|318.5|319.4|318.8|319.6|319|319.1|318.5|2357
1589301300000|2020-05-12 16:35:00|319.1|318.5|319|318.4|319.1|318.5|318.9|318.3|1645
1589301600000|2020-05-12 16:40:00|319.2|318.6|319.4|318.8|319.9|319.3|318.9|318.3|2424
1589301900000|2020-05-12 16:45:00|319.7|319.1|319.7|319.1|319.9|319.3|319.7|319.1|1086
1589302200000|2020-05-12 16:50:00|319.9|319.3|320.2|319.6|320.2|319.6|319.7|319.1|693
1589302500000|2020-05-12 16:55:00|319.9|319.3|320.4|319.8|320.4|319.8|319.9|319.3|1006
1589302800000|2020-05-12 17:00:00|320.7|320.1|320.9|320.3|321.2|320.6|320.4|319.8|1252
1589303100000|2020-05-12 17:05:00|321.1|320.5|321.9|321.3|321.9|321.3|320.9|320.3|2032
1589303400000|2020-05-12 17:10:00|322|321.4|320.9|320.3|322|321.4|320.7|320.1|2363
1589303700000|2020-05-12 17:15:00|321.2|320.6|321.2|320.6|321.4|320.8|320.9|320.3|1122
1589304000000|2020-05-12 17:20:00|320.9|320.3|320.7|320.1|321.2|320.6|320.7|320.1|1005
1589304300000|2020-05-12 17:25:00|320.9|320.3|320.9|320.3|321.2|320.6|320.9|320.3|1537
1589304600000|2020-05-12 17:30:00|321.2|320.6|322.2|321.6|322.2|321.6|321.2|320.6|1915
1589304900000|2020-05-12 17:35:00|321.9|321.3|322.4|321.8|322.7|322.1|321.9|321.3|1424
1589305200000|2020-05-12 17:40:00|322.7|322.1|322.7|322.1|323.2|322.6|322.7|322.1|1552
1589305500000|2020-05-12 17:45:00|322.4|321.8|323.7|323.1|324.2|323.6|322.4|321.8|4410
1589305800000|2020-05-12 17:50:00|323.9|323.3|323.7|323.1|324.2|323.6|323.4|322.8|5704
1589306100000|2020-05-12 17:55:00|323.4|322.8|323.4|322.8|323.7|323.1|323.4|322.8|1681
1589306400000|2020-05-12 18:00:00|323.7|323.1|323.4|322.8|323.9|323.3|323.4|322.8|2086
1589306700000|2020-05-12 18:05:00|323.6|323|323.4|322.8|323.7|323.1|323.2|322.6|2044
1589307000000|2020-05-12 18:10:00|323.2|322.6|322.7|322.1|323.4|322.8|322.2|321.6|7226
1589307300000|2020-05-12 18:15:00|322.6|322|322.7|322.1|323|322.4|322.5|321.9|2513
1589328000000|2020-05-13 00:00:00|321.9|321.3|320.5|319.9|321.9|321.3|320|319.4|2393
1589328300000|2020-05-13 00:05:00|320.7|320.1|320.5|319.9|320.7|320.1|320.2|319.6|370
1589328600000|2020-05-13 00:10:00|320.4|319.8|320.5|319.9|320.5|319.9|320.2|319.6|179
1589328900000|2020-05-13 00:15:00|320.7|320.1|320.7|320.1|321|320.4|320.5|319.9|238
1589329200000|2020-05-13 00:20:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|118
1589329500000|2020-05-13 00:25:00|320.6|320|321|320.4|321|320.4|320.6|320|198
1589329800000|2020-05-13 00:30:00|321.2|320.6|321.2|320.6|321.2|320.6|321|320.4|85
1589330100000|2020-05-13 00:35:00|||||||||42
1589330400000|2020-05-13 00:40:00|321.5|320.9|321.2|320.6|321.5|320.9|321.2|320.6|37
1589330700000|2020-05-13 00:45:00|321.4|320.8|321.5|320.9|321.5|320.9|321.2|320.6|73
1589331000000|2020-05-13 00:50:00|321.2|320.6|321|320.4|321.5|320.9|321|320.4|194
1589331300000|2020-05-13 00:55:00|321.2|320.6|321|320.4|321.2|320.6|321|320.4|35
1589331600000|2020-05-13 01:00:00|321.1|320.5|321|320.4|321.2|320.6|321|320.4|34
1589331900000|2020-05-13 01:05:00|320.9|320.3|320.7|320.1|321|320.4|320.7|320.1|28
1589332200000|2020-05-13 01:10:00|320.8|320.2|321|320.4|321|320.4|320.8|320.2|23
1589332500000|2020-05-13 01:15:00|||||||||6
1589332800000|2020-05-13 01:20:00|320.9|320.3|320.7|320.1|320.9|320.3|320.7|320.1|14
1589333100000|2020-05-13 01:25:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|28
1589333400000|2020-05-13 01:30:00|320.8|320.2|320.7|320.1|320.9|320.3|320.7|320.1|69
1589333700000|2020-05-13 01:35:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|31
1589334000000|2020-05-13 01:40:00|320.7|320.1|320.9|320.3|320.9|320.3|320.7|320.1|47
1589334300000|2020-05-13 01:45:00|||||||||13
1589334600000|2020-05-13 01:50:00|||||||||1
1589334900000|2020-05-13 01:55:00|||||||||3
1589335200000|2020-05-13 02:00:00|||||||||14
1589335500000|2020-05-13 02:05:00|321.2|320.6|320.9|320.3|321.2|320.6|320.9|320.3|90
1589335800000|2020-05-13 02:10:00|321.2|320.6|321.2|320.6|321.2|320.6|321.1|320.5|84
1589336100000|2020-05-13 02:15:00|||||||||6
1589336400000|2020-05-13 02:20:00|||||||||20
1589336700000|2020-05-13 02:25:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|75
1589337000000|2020-05-13 02:30:00|||||||||1
1589337300000|2020-05-13 02:35:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|21
1589337600000|2020-05-13 02:40:00|||||||||41
1589337900000|2020-05-13 02:45:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|82
1589338200000|2020-05-13 02:50:00|321.6|321|321.4|320.8|321.6|321|321.4|320.8|3
1589338500000|2020-05-13 02:55:00|321.6|321|321.4|320.8|321.6|321|321.4|320.8|8
1589338800000|2020-05-13 03:00:00|321.6|321|321.4|320.8|321.6|321|321.4|320.8|47
1589339100000|2020-05-13 03:05:00|321.6|321|321.6|321|321.6|321|321.6|321|4
1589339400000|2020-05-13 03:10:00|321.5|320.9|321.6|321|321.7|321.1|321.4|320.8|16
1589339700000|2020-05-13 03:15:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|4
1589340000000|2020-05-13 03:20:00|||||||||9
1589340600000|2020-05-13 03:30:00|||||||||4
1589340900000|2020-05-13 03:35:00|||||||||2
1589341200000|2020-05-13 03:40:00|||||||||3
1589341500000|2020-05-13 03:45:00|||||||||7
1589341800000|2020-05-13 03:50:00|321.5|320.9|321.7|321.1|321.7|321.1|321.5|320.9|124
1589342100000|2020-05-13 03:55:00|||||||||6
1589342400000|2020-05-13 04:00:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|42
1589342700000|2020-05-13 04:05:00|||||||||6
1589343000000|2020-05-13 04:10:00|||||||||5
1589343300000|2020-05-13 04:15:00|||||||||7
1589343600000|2020-05-13 04:20:00|||||||||6
1589343900000|2020-05-13 04:25:00|||||||||6
1589344200000|2020-05-13 04:30:00|||||||||3
1589344500000|2020-05-13 04:35:00|321.7|321.1|321.7|321.1|321.7|321.1|321.4|320.8|33
1589344800000|2020-05-13 04:40:00|||||||||2
1589345100000|2020-05-13 04:45:00|||||||||2
1589345400000|2020-05-13 04:50:00|321.6|321|321.7|321.1|321.7|321.1|321.6|321|14
1589345700000|2020-05-13 04:55:00|||||||||8
1589346000000|2020-05-13 05:00:00|||||||||3
1589346300000|2020-05-13 05:05:00|||||||||5
1589346600000|2020-05-13 05:10:00|||||||||10
1589346900000|2020-05-13 05:15:00|||||||||7
1589347200000|2020-05-13 05:20:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|74
1589347500000|2020-05-13 05:25:00|||||||||4
1589347800000|2020-05-13 05:30:00|||||||||26
1589348100000|2020-05-13 05:35:00|||||||||6
1589348400000|2020-05-13 05:40:00|||||||||4
1589348700000|2020-05-13 05:45:00|||||||||3
1589349000000|2020-05-13 05:50:00|||||||||4
1589349300000|2020-05-13 05:55:00|||||||||24
1589349600000|2020-05-13 06:00:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|60
1589349900000|2020-05-13 06:05:00|||||||||2
1589350500000|2020-05-13 06:15:00|||||||||1
1589350800000|2020-05-13 06:20:00|||||||||2
1589351100000|2020-05-13 06:25:00|||||||||11
1589351400000|2020-05-13 06:30:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|16
1589351700000|2020-05-13 06:35:00|||||||||5
1589352000000|2020-05-13 06:40:00|||||||||4
1589352300000|2020-05-13 06:45:00|321.9|321.3|321.8|321.2|321.9|321.3|321.7|321.1|130
1589352600000|2020-05-13 06:50:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|114
1589352900000|2020-05-13 06:55:00|||||||||5
1589353200000|2020-05-13 07:00:00|||||||||2
1589353500000|2020-05-13 07:05:00|||||||||2
1589353800000|2020-05-13 07:10:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|121
1589354100000|2020-05-13 07:15:00|||||||||10
1589354400000|2020-05-13 07:20:00|||||||||9
1589354700000|2020-05-13 07:25:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|82
1589355000000|2020-05-13 07:30:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|391
1589355300000|2020-05-13 07:35:00|321.4|320.8|321.4|320.8|321.7|321.1|321.4|320.8|152
1589355600000|2020-05-13 07:40:00|||||||||61
1589355900000|2020-05-13 07:45:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|135
1589356200000|2020-05-13 07:50:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|26
1589356500000|2020-05-13 07:55:00|321.4|320.8|321.4|320.8|321.5|320.9|321.4|320.8|39
1589356800000|2020-05-13 08:00:00|||||||||6
1589357100000|2020-05-13 08:05:00|321.2|320.6|321.4|320.8|321.4|320.8|321.2|320.6|34
1589357400000|2020-05-13 08:10:00|321.2|320.6|321.4|320.8|321.4|320.8|321.2|320.6|26
1589357700000|2020-05-13 08:15:00|||||||||2
1589358000000|2020-05-13 08:20:00|||||||||2
1589358300000|2020-05-13 08:25:00|||||||||11
1589358600000|2020-05-13 08:30:00|321.7|321.1|321.9|321.3|321.9|321.3|321.7|321.1|73
1589358900000|2020-05-13 08:35:00|||||||||20
1589359200000|2020-05-13 08:40:00|321.7|321.1|321.7|321.1|321.7|321.1|321.4|320.8|97
1589359500000|2020-05-13 08:45:00|||||||||2
1589359800000|2020-05-13 08:50:00|||||||||7
1589360100000|2020-05-13 08:55:00|||||||||79
1589360400000|2020-05-13 09:00:00|||||||||6
1589360700000|2020-05-13 09:05:00|||||||||1
1589361000000|2020-05-13 09:10:00|321.9|321.3|321.2|320.6|321.9|321.3|321.2|320.6|503
1589361300000|2020-05-13 09:15:00|321.4|320.8|321.4|320.8|321.4|320.8|321.2|320.6|30
1589361600000|2020-05-13 09:20:00|||||||||11
1589361900000|2020-05-13 09:25:00|||||||||4
1589362200000|2020-05-13 09:30:00|||||||||29
1589362500000|2020-05-13 09:35:00|321.7|321.1|321.7|321.1|321.7|321.1|321.4|320.8|44
1589362800000|2020-05-13 09:40:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|50
1589363100000|2020-05-13 09:45:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|17
1589363400000|2020-05-13 09:50:00|321.4|320.8|321.6|321|321.6|321|321.4|320.8|101
1589363700000|2020-05-13 09:55:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|17
1589364000000|2020-05-13 10:00:00|321.4|320.8|321.4|320.8|321.4|320.8|321.2|320.6|269
1589364300000|2020-05-13 10:05:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|26
1589364600000|2020-05-13 10:10:00|||||||||8
1589364900000|2020-05-13 10:15:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|80
1589365200000|2020-05-13 10:20:00|||||||||209
1589365500000|2020-05-13 10:25:00|||||||||9
1589365800000|2020-05-13 10:30:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|48
1589366100000|2020-05-13 10:35:00|||||||||26
1589366400000|2020-05-13 10:40:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|24
1589366700000|2020-05-13 10:45:00|||||||||33
1589367000000|2020-05-13 10:50:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|62
1589367300000|2020-05-13 10:55:00|320.9|320.3|320.7|320.1|320.9|320.3|320.7|320.1|275
1589367600000|2020-05-13 11:00:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|20
1589367900000|2020-05-13 11:05:00|320.7|320.1|320.9|320.3|320.9|320.3|320.7|320.1|84
1589368200000|2020-05-13 11:10:00|||||||||9
1589368500000|2020-05-13 11:15:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|70
1589368800000|2020-05-13 11:20:00|||||||||144
1589369100000|2020-05-13 11:25:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|47
1589369400000|2020-05-13 11:30:00|||||||||34
1589369700000|2020-05-13 11:35:00|320.7|320.1|320.9|320.3|320.9|320.3|320.7|320.1|72
1589370000000|2020-05-13 11:40:00|321.2|320.6|321.2|320.6|321.2|320.6|320.9|320.3|37
1589370300000|2020-05-13 11:45:00|321.4|320.8|321.4|320.8|321.4|320.8|321.2|320.6|91
1589370600000|2020-05-13 11:50:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|51
1589370900000|2020-05-13 11:55:00|||||||||20
1589371200000|2020-05-13 12:00:00|||||||||100
1589371500000|2020-05-13 12:05:00|||||||||73
1589371800000|2020-05-13 12:10:00|||||||||92
1589372100000|2020-05-13 12:15:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|113
1589372400000|2020-05-13 12:20:00|||||||||64
1589372700000|2020-05-13 12:25:00|||||||||76
1589373000000|2020-05-13 12:30:00|||||||||56
1589373300000|2020-05-13 12:35:00|||||||||45
1589373600000|2020-05-13 12:40:00|||||||||279
1589376600000|2020-05-13 13:30:00|321.2|320.6|320.2|319.6|321.2|320.6|320.2|319.6|3754
1589376900000|2020-05-13 13:35:00|319.9|319.3|319.7|319.1|320.2|319.6|319.4|318.8|2938
1589377200000|2020-05-13 13:40:00|319.4|318.8|318.9|318.3|319.4|318.8|318.9|318.3|1685
1589377500000|2020-05-13 13:45:00|318.7|318.1|319.2|318.6|319.4|318.8|318.4|317.8|3480
1589377800000|2020-05-13 13:50:00|318.9|318.3|319.2|318.6|319.4|318.8|318.9|318.3|996
1589378100000|2020-05-13 13:55:00|318.9|318.3|318.4|317.8|319.2|318.6|318.4|317.8|1359
1589378400000|2020-05-13 14:00:00|318.2|317.6|318.7|318.1|318.9|318.3|317.9|317.3|1630
1589378700000|2020-05-13 14:05:00|318.9|318.3|319.2|318.6|319.2|318.6|318.9|318.3|528
1589379000000|2020-05-13 14:10:00|318.9|318.3|318.7|318.1|319.2|318.6|318.7|318.1|802
1589379300000|2020-05-13 14:15:00|318.4|317.8|318.4|317.8|318.7|318.1|318.4|317.8|1034
1589379600000|2020-05-13 14:20:00|||||||||618
1589379900000|2020-05-13 14:25:00|318.2|317.6|318.9|318.3|318.9|318.3|318.2|317.6|1465
1589380200000|2020-05-13 14:30:00|318.7|318.1|318.4|317.8|318.7|318.1|318.4|317.8|1312
1589380500000|2020-05-13 14:35:00|318.7|318.1|318.7|318.1|318.7|318.1|318.4|317.8|548
1589380800000|2020-05-13 14:40:00|318.4|317.8|318.2|317.6|318.7|318.1|318.2|317.6|772
1589381100000|2020-05-13 14:45:00|318.4|317.8|318.4|317.8|318.4|317.8|318.2|317.6|994
1589381400000|2020-05-13 14:50:00|318.2|317.6|318.4|317.8|318.4|317.8|318.2|317.6|2824
1589381700000|2020-05-13 14:55:00|318.2|317.6|318.4|317.8|318.4|317.8|318.2|317.6|760
1589382000000|2020-05-13 15:00:00|318.7|318.1|319.4|318.8|319.7|319.1|318.7|318.1|3564
1589382300000|2020-05-13 15:05:00|319.7|319.1|319.4|318.8|319.7|319.1|319.4|318.8|648
1589382600000|2020-05-13 15:10:00|319.7|319.1|319.4|318.8|319.7|319.1|319.4|318.8|3024
1589382900000|2020-05-13 15:15:00|319.7|319.1|319.7|319.1|319.7|319.1|319.4|318.8|754
1589383200000|2020-05-13 15:20:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|474
1589383500000|2020-05-13 15:25:00|319.9|319.3|320.2|319.6|320.4|319.8|319.9|319.3|1178
1589383800000|2020-05-13 15:30:00|320.4|319.8|320.2|319.6|320.4|319.8|319.7|319.1|1325
1589384100000|2020-05-13 15:35:00|320.4|319.8|319.9|319.3|320.4|319.8|319.7|319.1|1400
1589384400000|2020-05-13 15:40:00|320.2|319.6|320.4|319.8|320.4|319.8|320.2|319.6|524
1589384700000|2020-05-13 15:45:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|710
1589385000000|2020-05-13 15:50:00|320.9|320.3|320.7|320.1|320.9|320.3|320.7|320.1|900
1589385300000|2020-05-13 15:55:00|320.4|319.8|320.4|319.8|320.7|320.1|320.4|319.8|1935
1589385600000|2020-05-13 16:00:00|320.2|319.6|319.7|319.1|320.2|319.6|319.7|319.1|1720
1589385900000|2020-05-13 16:05:00|319.8|319.2|319.7|319.1|319.9|319.3|319.4|318.8|1267
1589386200000|2020-05-13 16:10:00|||||||||111
1589386500000|2020-05-13 16:15:00|||||||||207
1589386800000|2020-05-13 16:20:00|319.9|319.3|319.7|319.1|319.9|319.3|319.7|319.1|859
1589387100000|2020-05-13 16:25:00|319.4|318.8|319.4|318.8|319.7|319.1|319.4|318.8|880
1589387400000|2020-05-13 16:30:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|261
1589387700000|2020-05-13 16:35:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|520
1589388000000|2020-05-13 16:40:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|275
1589388300000|2020-05-13 16:45:00|319.2|318.6|318.9|318.3|319.4|318.8|318.9|318.3|699
1589388600000|2020-05-13 16:50:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|628
1589388900000|2020-05-13 16:55:00|318.4|317.8|318.4|317.8|318.7|318.1|318.4|317.8|839
1589389200000|2020-05-13 17:00:00|318.6|318|318.7|318.1|318.7|318.1|318.4|317.8|763
1589389500000|2020-05-13 17:05:00|||||||||531
1589389800000|2020-05-13 17:10:00|||||||||955
1589390100000|2020-05-13 17:15:00|318.9|318.3|318.9|318.3|318.9|318.3|318.7|318.1|500
1589390400000|2020-05-13 17:20:00|318.7|318.1|318.7|318.1|318.9|318.3|318.7|318.1|718
1589390700000|2020-05-13 17:25:00|||||||||226
1589391000000|2020-05-13 17:30:00|||||||||335
1589391300000|2020-05-13 17:35:00|318.8|318.2|318.7|318.1|318.9|318.3|318.7|318.1|885
1589391600000|2020-05-13 17:40:00|318.4|317.8|318.4|317.8|318.6|318|318.4|317.8|539
1589391900000|2020-05-13 17:45:00|318.7|318.1|319.2|318.6|319.2|318.6|318.7|318.1|1020
1589392200000|2020-05-13 17:50:00|318.9|318.3|318.9|318.3|319.2|318.6|318.9|318.3|1041
1589392500000|2020-05-13 17:55:00|318.7|318.1|319.2|318.6|319.2|318.6|318.7|318.1|1018
1589392800000|2020-05-13 18:00:00|318.9|318.3|318.9|318.3|319.2|318.6|318.9|318.3|611
1589393100000|2020-05-13 18:05:00|319.2|318.6|318.7|318.1|319.2|318.6|318.7|318.1|1710
1589393400000|2020-05-13 18:10:00|318.4|317.8|318.4|317.8|318.7|318.1|318.4|317.8|4536
1589393700000|2020-05-13 18:15:00|318.2|317.6|318.2|317.6|318.4|317.8|318.2|317.6|2530
1589414400000|2020-05-14 00:00:00|318.7|318.1|318.9|318.3|318.9|318.3|318.4|317.8|1155
1589414700000|2020-05-14 00:05:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|17
1589415000000|2020-05-14 00:10:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|19
1589415300000|2020-05-14 00:15:00|318.7|318.1|318.8|318.2|318.9|318.3|318.7|318.1|0
1589415600000|2020-05-14 00:20:00|318.7|318.1|318.9|318.3|318.9|318.3|318.7|318.1|0
1589415900000|2020-05-14 00:25:00|318.7|318.1|318.7|318.1|318.9|318.3|318.7|318.1|0
1589416500000|2020-05-14 00:35:00|||||||||10
1589417100000|2020-05-14 00:45:00|||||||||15
1589417400000|2020-05-14 00:50:00|||||||||1
1589417700000|2020-05-14 00:55:00|318.8|318.2|318.9|318.3|318.9|318.3|318.8|318.2|1
1589418000000|2020-05-14 01:00:00|318.7|318.1|318.7|318.1|318.8|318.2|318.7|318.1|4
1589418300000|2020-05-14 01:05:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|0
1589418600000|2020-05-14 01:10:00|318.7|318.1|318.7|318.1|318.9|318.3|318.7|318.1|6
1589419200000|2020-05-14 01:20:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|0
1589419800000|2020-05-14 01:30:00|||||||||7
1589420100000|2020-05-14 01:35:00|318.7|318.1|318.7|318.1|318.7|318.1|318.4|317.8|1
1589420400000|2020-05-14 01:40:00|318.4|317.8|318.4|317.8|318.7|318.1|318.4|317.8|6
1589421000000|2020-05-14 01:50:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|4
1589421300000|2020-05-14 01:55:00|||||||||6
1589422500000|2020-05-14 02:15:00|||||||||3
1589422800000|2020-05-14 02:20:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|13
1589423100000|2020-05-14 02:25:00|318.6|318|318.6|318|318.7|318.1|318.6|318|2
1589423400000|2020-05-14 02:30:00|318.4|317.8|318.6|318|318.7|318.1|318.4|317.8|0
1589423700000|2020-05-14 02:35:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1589424000000|2020-05-14 02:40:00|||||||||30
1589424300000|2020-05-14 02:45:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|5
1589424600000|2020-05-14 02:50:00|||||||||34
1589424900000|2020-05-14 02:55:00|318.2|317.6|318.4|317.8|318.4|317.8|318.2|317.6|6
1589425200000|2020-05-14 03:00:00|||||||||1
1589425800000|2020-05-14 03:10:00|||||||||25
1589426100000|2020-05-14 03:15:00|||||||||6
1589426400000|2020-05-14 03:20:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|10
1589426700000|2020-05-14 03:25:00|318.4|317.8|318.2|317.6|318.4|317.8|318.2|317.6|3
1589427000000|2020-05-14 03:30:00|||||||||469
1589428500000|2020-05-14 03:55:00|||||||||20
1589429100000|2020-05-14 04:05:00|||||||||13
1589430300000|2020-05-14 04:25:00|||||||||1
1589430600000|2020-05-14 04:30:00|||||||||20
1589431500000|2020-05-14 04:45:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|0
1589432400000|2020-05-14 05:00:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|2
1589433000000|2020-05-14 05:10:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|1
1589433900000|2020-05-14 05:25:00|||||||||3
1589435400000|2020-05-14 05:50:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|90
1589435700000|2020-05-14 05:55:00|||||||||39
1589436000000|2020-05-14 06:00:00|||||||||30
1589436300000|2020-05-14 06:05:00|318|317.4|317.7|317.1|318|317.4|317.5|316.9|49
1589436600000|2020-05-14 06:10:00|317.5|316.9|317.7|317.1|317.7|317.1|317.5|316.9|8
1589437200000|2020-05-14 06:20:00|||||||||10
1589437500000|2020-05-14 06:25:00|||||||||1
1589437800000|2020-05-14 06:30:00|||||||||14
1589438400000|2020-05-14 06:40:00|||||||||7
1589438700000|2020-05-14 06:45:00|||||||||9
1589439600000|2020-05-14 07:00:00|318|317.4|318|317.4|318.5|317.9|318|317.4|23
1589439900000|2020-05-14 07:05:00|317.8|317.2|317.7|317.1|318|317.4|317.7|317.1|5
1589440200000|2020-05-14 07:10:00|318|317.4|317.7|317.1|318|317.4|317.7|317.1|0
1589440500000|2020-05-14 07:15:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1589440800000|2020-05-14 07:20:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|0
1589441100000|2020-05-14 07:25:00|318|317.4|318|317.4|318.2|317.6|318|317.4|0
1589441400000|2020-05-14 07:30:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|0
1589441700000|2020-05-14 07:35:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|20
1589442000000|2020-05-14 07:40:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|9
1589442600000|2020-05-14 07:50:00|||||||||30
1589442900000|2020-05-14 07:55:00|||||||||1
1589443200000|2020-05-14 08:00:00|||||||||9
1589443500000|2020-05-14 08:05:00|318|317.4|318.2|317.6|318.2|317.6|318|317.4|0
1589443800000|2020-05-14 08:10:00|318|317.4|318|317.4|318|317.4|318|317.4|1
1589444100000|2020-05-14 08:15:00|||||||||27
1589444400000|2020-05-14 08:20:00|||||||||50
1589444700000|2020-05-14 08:25:00|||||||||45
1589445000000|2020-05-14 08:30:00|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|10
1589445300000|2020-05-14 08:35:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1589445600000|2020-05-14 08:40:00|317.7|317.1|317.5|316.9|317.7|317.1|317.5|316.9|5
1589446200000|2020-05-14 08:50:00|317.7|317.1|317.7|317.1|317.7|317.1|317.5|316.9|0
1589446800000|2020-05-14 09:00:00|318|317.4|318|317.4|318.2|317.6|318|317.4|6
1589447100000|2020-05-14 09:05:00|318.2|317.6|318.1|317.5|318.2|317.6|318|317.4|0
1589447400000|2020-05-14 09:10:00|318.2|317.6|318.5|317.9|318.5|317.9|318.2|317.6|3
1589448000000|2020-05-14 09:20:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|5
1589449500000|2020-05-14 09:45:00|318|317.4|318|317.4|318.2|317.6|318|317.4|6
1589449800000|2020-05-14 09:50:00|||||||||7
1589450100000|2020-05-14 09:55:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|18
1589451000000|2020-05-14 10:10:00|||||||||17
1589451300000|2020-05-14 10:15:00|318.1|317.5|318.2|317.6|318.2|317.6|318.1|317.5|0
1589452200000|2020-05-14 10:30:00|318.5|317.9|318.2|317.6|318.5|317.9|318.2|317.6|5
1589452500000|2020-05-14 10:35:00|318.1|317.5|318|317.4|318.2|317.6|318|317.4|1
1589452800000|2020-05-14 10:40:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|0
1589453100000|2020-05-14 10:45:00|||||||||1
1589453400000|2020-05-14 10:50:00|317.7|317.1|317.7|317.1|318|317.4|317.7|317.1|0
1589453700000|2020-05-14 10:55:00|317.8|317.2|318|317.4|318|317.4|317.8|317.2|7
1589454000000|2020-05-14 11:00:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|12
1589454300000|2020-05-14 11:05:00|318|317.4|318|317.4|318|317.4|318|317.4|1
1589454600000|2020-05-14 11:10:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|9
1589456400000|2020-05-14 11:40:00|317.7|317.1|318|317.4|318|317.4|317.7|317.1|1
1589457000000|2020-05-14 11:50:00|||||||||106
1589457300000|2020-05-14 11:55:00|318.1|317.5|318.2|317.6|318.5|317.9|318|317.4|314
1589458200000|2020-05-14 12:10:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|11
1589458500000|2020-05-14 12:15:00|318.7|318.1|319|318.4|319.2|318.6|318.7|318.1|56
1589458800000|2020-05-14 12:20:00|319.1|318.5|318.7|318.1|319.2|318.6|318.7|318.1|1
1589459100000|2020-05-14 12:25:00|||||||||2
1589459400000|2020-05-14 12:30:00|319|318.4|319|318.4|319.2|318.6|318.7|318.1|4
1589459700000|2020-05-14 12:35:00|319.2|318.6|319|318.4|319.2|318.6|319|318.4|25
1589460000000|2020-05-14 12:40:00|319.2|318.6|319|318.4|319.2|318.6|319|318.4|54
1589463000000|2020-05-14 13:30:00|319.2|318.6|318.2|317.6|319.7|319.1|317.7|317.1|1841
1589463300000|2020-05-14 13:35:00|318.5|317.9|317.7|317.1|318.7|318.1|317.7|317.1|301
1589463600000|2020-05-14 13:40:00|318|317.4|317.7|317.1|318.2|317.6|317.7|317.1|211
1589463900000|2020-05-14 13:45:00|317.8|317.2|318.2|317.6|318.2|317.6|317.7|317.1|116
1589464200000|2020-05-14 13:50:00|318.5|317.9|318.2|317.6|318.5|317.9|317.7|317.1|186
1589464500000|2020-05-14 13:55:00|318.5|317.9|317.7|317.1|318.7|318.1|317.7|317.1|736
1589464800000|2020-05-14 14:00:00|317.5|316.9|317.2|316.6|317.5|316.9|317|316.4|2969
1589465100000|2020-05-14 14:05:00|317|316.4|317.7|317.1|317.7|317.1|317|316.4|430
1589465400000|2020-05-14 14:10:00|318|317.4|317.5|316.9|318.2|317.6|317.5|316.9|82
1589465700000|2020-05-14 14:15:00|317.2|316.6|317|316.4|317.2|316.6|316.7|316.1|1338
1589466000000|2020-05-14 14:20:00|316.7|316.1|316.5|315.9|316.7|316.1|316.2|315.6|453
1589466300000|2020-05-14 14:25:00|316.7|316.1|316.2|315.6|316.7|316.1|316|315.4|1284
1589466600000|2020-05-14 14:30:00|316.5|315.9|316.7|316.1|317|316.4|316.2|315.6|970
1589466900000|2020-05-14 14:35:00|316.5|315.9|316.7|316.1|317|316.4|316.5|315.9|141
1589467200000|2020-05-14 14:40:00|316.5|315.9|317.2|316.6|317.5|316.9|316.5|315.9|464
1589467500000|2020-05-14 14:45:00|317.5|316.9|317.5|316.9|317.7|317.1|317.2|316.6|894
1589467800000|2020-05-14 14:50:00|317.7|317.1|318.2|317.6|318.2|317.6|317.5|316.9|110
1589468100000|2020-05-14 14:55:00|318|317.4|317.7|317.1|318|317.4|317.5|316.9|122
1589468400000|2020-05-14 15:00:00|317.5|316.9|317.7|317.1|317.7|317.1|317.5|316.9|36
1589468700000|2020-05-14 15:05:00|317.5|316.9|317.2|316.6|317.7|317.1|317.2|316.6|87
1589469000000|2020-05-14 15:10:00|317.5|316.9|317.2|316.6|317.5|316.9|317.2|316.6|42
1589469300000|2020-05-14 15:15:00|317.5|316.9|317.2|316.6|317.5|316.9|317.2|316.6|59
1589469600000|2020-05-14 15:20:00|317|316.4|317|316.4|317.2|316.6|317|316.4|73
1589469900000|2020-05-14 15:25:00|||||||||46
1589470200000|2020-05-14 15:30:00|316.9|316.3|316.2|315.6|316.9|316.3|316.2|315.6|595
1589470500000|2020-05-14 15:35:00|316.5|315.9|316.2|315.6|316.5|315.9|316.2|315.6|527
1589470800000|2020-05-14 15:40:00|316|315.4|316.5|315.9|316.5|315.9|316|315.4|662
1589471100000|2020-05-14 15:45:00|316.7|316.1|316.7|316.1|317|316.4|316.5|315.9|341
1589471400000|2020-05-14 15:50:00|317|316.4|317|316.4|317|316.4|316.7|316.1|681
1589471700000|2020-05-14 15:55:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|46
1589472000000|2020-05-14 16:00:00|317|316.4|317|316.4|317.2|316.6|317|316.4|62
1589472300000|2020-05-14 16:05:00|316.7|316.1|316.5|315.9|317|316.4|316.5|315.9|111
1589472600000|2020-05-14 16:10:00|316.7|316.1|316.5|315.9|316.7|316.1|316.5|315.9|198
1589472900000|2020-05-14 16:15:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|75
1589473200000|2020-05-14 16:20:00|317|316.4|317|316.4|317|316.4|317|316.4|82
1589473500000|2020-05-14 16:25:00|||||||||31
1589473800000|2020-05-14 16:30:00|316.9|316.3|317|316.4|317|316.4|316.7|316.1|79
1589474100000|2020-05-14 16:35:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|32
1589474400000|2020-05-14 16:40:00|316.5|315.9|316.2|315.6|316.5|315.9|316.2|315.6|229
1589474700000|2020-05-14 16:45:00|316.5|315.9|316.7|316.1|317|316.4|316.5|315.9|87
1589475000000|2020-05-14 16:50:00|316.5|315.9|316.7|316.1|316.7|316.1|316.5|315.9|56
1589475300000|2020-05-14 16:55:00|317|316.4|316.7|316.1|317|316.4|316.7|316.1|48
1589475600000|2020-05-14 17:00:00|316.5|315.9|317|316.4|317|316.4|316.5|315.9|313
1589475900000|2020-05-14 17:05:00|316.7|316.1|316.7|316.1|317|316.4|316.7|316.1|1013
1589476200000|2020-05-14 17:10:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|59
1589476500000|2020-05-14 17:15:00|316.2|315.6|316.2|315.6|316.5|315.9|316.2|315.6|28
1589476800000|2020-05-14 17:20:00|316.5|315.9|316.2|315.6|316.5|315.9|316.2|315.6|101
1589477100000|2020-05-14 17:25:00|316.5|315.9|316.5|315.9|316.5|315.9|316.2|315.6|38
1589477400000|2020-05-14 17:30:00|316.7|316.1|316.7|316.1|317|316.4|316.7|316.1|68
1589477700000|2020-05-14 17:35:00|317|316.4|317.2|316.6|317.2|316.6|317|316.4|138
1589478000000|2020-05-14 17:40:00|317|316.4|317|316.4|317.2|316.6|317|316.4|217
1589478300000|2020-05-14 17:45:00|317.2|316.6|317.2|316.6|317.2|316.6|317|316.4|71
1589478600000|2020-05-14 17:50:00|||||||||69
1589478900000|2020-05-14 17:55:00|317|316.4|317.7|317.1|317.7|317.1|317|316.4|981
1589479200000|2020-05-14 18:00:00|||||||||161
1589479500000|2020-05-14 18:05:00|317.6|317|317.5|316.9|317.7|317.1|317.5|316.9|1668
1589479800000|2020-05-14 18:10:00|317.7|317.1|317.7|317.1|317.7|317.1|317.2|316.6|1303
1589480100000|2020-05-14 18:15:00|||||||||1073
1589500800000|2020-05-15 00:00:00|318.3|317.7|318|317.4|318.5|317.9|317.8|317.2|190
1589501100000|2020-05-15 00:05:00|318.3|317.7|318.5|317.9|318.5|317.9|318|317.4|32
1589501400000|2020-05-15 00:10:00|318.7|318.1|318.5|317.9|318.7|318.1|318.5|317.9|114
1589501700000|2020-05-15 00:15:00|318.3|317.7|318.3|317.7|318.3|317.7|318.2|317.6|22
1589502300000|2020-05-15 00:25:00|318.2|317.6|318.2|317.6|318.3|317.7|318.2|317.6|2
1589502600000|2020-05-15 00:30:00|318.3|317.7|318|317.4|318.3|317.7|318|317.4|11
1589502900000|2020-05-15 00:35:00|318.1|317.5|318.3|317.7|318.3|317.7|318|317.4|5
1589503200000|2020-05-15 00:40:00|318.1|317.5|318.3|317.7|318.3|317.7|318|317.4|6
1589503500000|2020-05-15 00:45:00|318|317.4|318.3|317.7|318.3|317.7|318|317.4|0
1589503800000|2020-05-15 00:50:00|318|317.4|318.3|317.7|318.3|317.7|318|317.4|0
1589504100000|2020-05-15 00:55:00|318.1|317.5|318|317.4|318.3|317.7|318|317.4|0
1589504400000|2020-05-15 01:00:00|318.3|317.7|318|317.4|318.3|317.7|318|317.4|4
1589504700000|2020-05-15 01:05:00|317.8|317.2|317.5|316.9|318|317.4|317.5|316.9|10
1589505000000|2020-05-15 01:10:00|317.6|317|317.5|316.9|317.8|317.2|317.5|316.9|6
1589505300000|2020-05-15 01:15:00|317.8|317.2|317.8|317.2|317.8|317.2|317.6|317|11
1589505900000|2020-05-15 01:25:00|||||||||8
1589506500000|2020-05-15 01:35:00|317.9|317.3|318|317.4|318|317.4|317.9|317.3|7
1589506800000|2020-05-15 01:40:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1589507100000|2020-05-15 01:45:00|||||||||5
1589507400000|2020-05-15 01:50:00|318|317.4|317.5|316.9|318|317.4|317.5|316.9|9
1589507700000|2020-05-15 01:55:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|1
1589508300000|2020-05-15 02:05:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|0
1589508600000|2020-05-15 02:10:00|317.3|316.7|317.5|316.9|317.5|316.9|317.3|316.7|16
1589510100000|2020-05-15 02:35:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1589510400000|2020-05-15 02:40:00|317.5|316.9|317.5|316.9|317.8|317.2|317.5|316.9|0
1589510700000|2020-05-15 02:45:00|317.8|317.2|317.5|316.9|317.8|317.2|317.5|316.9|0
1589511300000|2020-05-15 02:55:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1589511900000|2020-05-15 03:05:00|||||||||7
1589512500000|2020-05-15 03:15:00|||||||||3
1589513100000|2020-05-15 03:25:00|||||||||3
1589513400000|2020-05-15 03:30:00|||||||||6
1589513700000|2020-05-15 03:35:00|||||||||8
1589514000000|2020-05-15 03:40:00|||||||||14
1589514600000|2020-05-15 03:50:00|||||||||1
1589516100000|2020-05-15 04:15:00|317.5|316.9|317.6|317|317.8|317.2|317.5|316.9|0
1589516400000|2020-05-15 04:20:00|317.5|316.9|317.6|317|317.8|317.2|317.5|316.9|0
1589516700000|2020-05-15 04:25:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|0
1589517000000|2020-05-15 04:30:00|317.8|317.2|317.6|317|317.8|317.2|317.6|317|8
1589517300000|2020-05-15 04:35:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1589517600000|2020-05-15 04:40:00|||||||||1
1589517900000|2020-05-15 04:45:00|317.6|317|317.8|317.2|317.8|317.2|317.6|317|0
1589518500000|2020-05-15 04:55:00|317.6|317|317.8|317.2|317.8|317.2|317.5|316.9|3
1589519700000|2020-05-15 05:15:00|||||||||4
1589520000000|2020-05-15 05:20:00|||||||||5
1589520300000|2020-05-15 05:25:00|||||||||1
1589521200000|2020-05-15 05:40:00|||||||||5
1589521500000|2020-05-15 05:45:00|318|317.4|317.8|317.2|318|317.4|317.8|317.2|0
1589521800000|2020-05-15 05:50:00|317.9|317.3|317.8|317.2|318|317.4|317.8|317.2|0
1589522700000|2020-05-15 06:05:00|||||||||7
1589523000000|2020-05-15 06:10:00|318|317.4|318|317.4|318|317.4|317.8|317.2|7
1589523300000|2020-05-15 06:15:00|317.8|317.2|318|317.4|318|317.4|317.8|317.2|0
1589523600000|2020-05-15 06:20:00|||||||||11
1589523900000|2020-05-15 06:25:00|||||||||10
1589524200000|2020-05-15 06:30:00|||||||||1
1589525100000|2020-05-15 06:45:00|||||||||2
1589525400000|2020-05-15 06:50:00|||||||||6
1589525700000|2020-05-15 06:55:00|318.3|317.7|318.3|317.7|318.5|317.9|318.3|317.7|42
1589526000000|2020-05-15 07:00:00|318.5|317.9|318.5|317.9|318.5|317.9|318.3|317.7|40
1589526300000|2020-05-15 07:05:00|||||||||23
1589526600000|2020-05-15 07:10:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|3
1589526900000|2020-05-15 07:15:00|318.8|318.2|319|318.4|319|318.4|318.8|318.2|98
1589527500000|2020-05-15 07:25:00|||||||||3
1589527800000|2020-05-15 07:30:00|318.8|318.2|318.5|317.9|318.8|318.2|318.5|317.9|4
1589528100000|2020-05-15 07:35:00|||||||||6
1589528400000|2020-05-15 07:40:00|318.3|317.7|318.3|317.7|318.5|317.9|318.3|317.7|5
1589528700000|2020-05-15 07:45:00|318.5|317.9|318.5|317.9|318.8|318.2|318.5|317.9|0
1589529000000|2020-05-15 07:50:00|318.3|317.7|318.8|318.2|318.8|318.2|318.3|317.7|1
1589529300000|2020-05-15 07:55:00|319|318.4|318.8|318.2|319|318.4|318.8|318.2|0
1589529600000|2020-05-15 08:00:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|3
1589529900000|2020-05-15 08:05:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|18
1589530200000|2020-05-15 08:10:00|||||||||7
1589530500000|2020-05-15 08:15:00|||||||||5
1589531400000|2020-05-15 08:30:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1589531700000|2020-05-15 08:35:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|6
1589532000000|2020-05-15 08:40:00|||||||||12
1589532300000|2020-05-15 08:45:00|319|318.4|318.8|318.2|319|318.4|318.8|318.2|20
1589532600000|2020-05-15 08:50:00|319|318.4|319|318.4|319|318.4|318.8|318.2|0
1589532900000|2020-05-15 08:55:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|3
1589533200000|2020-05-15 09:00:00|||||||||17
1589533500000|2020-05-15 09:05:00|319|318.4|319.3|318.7|319.3|318.7|319|318.4|3
1589533800000|2020-05-15 09:10:00|||||||||4
1589534400000|2020-05-15 09:20:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|6
1589535000000|2020-05-15 09:30:00|||||||||26
1589535600000|2020-05-15 09:40:00|319|318.4|319|318.4|319|318.4|319|318.4|1
1589535900000|2020-05-15 09:45:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|10
1589536200000|2020-05-15 09:50:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|10
1589536500000|2020-05-15 09:55:00|||||||||5
1589536800000|2020-05-15 10:00:00|||||||||10
1589537100000|2020-05-15 10:05:00|||||||||3
1589537700000|2020-05-15 10:15:00|||||||||6
1589538000000|2020-05-15 10:20:00|||||||||22
1589538300000|2020-05-15 10:25:00|||||||||15
1589538600000|2020-05-15 10:30:00|||||||||9
1589539200000|2020-05-15 10:40:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1589539500000|2020-05-15 10:45:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1589539800000|2020-05-15 10:50:00|||||||||8
1589540100000|2020-05-15 10:55:00|||||||||4
1589540700000|2020-05-15 11:05:00|||||||||14
1589541000000|2020-05-15 11:10:00|||||||||17
1589541600000|2020-05-15 11:20:00|||||||||11
1589541900000|2020-05-15 11:25:00|||||||||4
1589542200000|2020-05-15 11:30:00|||||||||2
1589542500000|2020-05-15 11:35:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|15
1589542800000|2020-05-15 11:40:00|||||||||19
1589543100000|2020-05-15 11:45:00|319.5|318.9|319.5|318.9|319.5|318.9|319.3|318.7|28
1589543400000|2020-05-15 11:50:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|32
1589543700000|2020-05-15 11:55:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|23
1589544000000|2020-05-15 12:00:00|||||||||20
1589544300000|2020-05-15 12:05:00|||||||||34
1589544600000|2020-05-15 12:10:00|319.2|318.6|319|318.4|319.3|318.7|319|318.4|1
1589544900000|2020-05-15 12:15:00|||||||||15
1589545200000|2020-05-15 12:20:00|||||||||23
1589545500000|2020-05-15 12:25:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|78
1589545800000|2020-05-15 12:30:00|319|318.4|319|318.4|319.3|318.7|319|318.4|0
1589546100000|2020-05-15 12:35:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|15
1589546400000|2020-05-15 12:40:00|||||||||90
1589549400000|2020-05-15 13:30:00|318.8|318.2|319.5|318.9|319.8|319.2|318.8|318.2|1667
1589549700000|2020-05-15 13:35:00|319.8|319.2|319.5|318.9|319.8|319.2|319.3|318.7|613
1589550000000|2020-05-15 13:40:00|319.8|319.2|319.5|318.9|319.8|319.2|319.5|318.9|191
1589550300000|2020-05-15 13:45:00|319.8|319.2|319.3|318.7|320|319.4|319.3|318.7|145
1589550600000|2020-05-15 13:50:00|319.5|318.9|319.3|318.7|319.5|318.9|319|318.4|1501
1589550900000|2020-05-15 13:55:00|319|318.4|319.5|318.9|319.5|318.9|319|318.4|154
1589551200000|2020-05-15 14:00:00|||||||||370
1589551500000|2020-05-15 14:05:00|319.8|319.2|320.3|319.7|320.3|319.7|319.8|319.2|186
1589551800000|2020-05-15 14:10:00|320|319.4|320|319.4|320.3|319.7|320|319.4|157
1589552100000|2020-05-15 14:15:00|320.3|319.7|320.3|319.7|320.3|319.7|320|319.4|49
1589552400000|2020-05-15 14:20:00|320.5|319.9|320.5|319.9|320.5|319.9|320.3|319.7|222
1589552700000|2020-05-15 14:25:00|320.3|319.7|320.5|319.9|320.8|320.2|320.3|319.7|202
1589553000000|2020-05-15 14:30:00|320.3|319.7|320|319.4|320.3|319.7|319.8|319.2|411
1589553300000|2020-05-15 14:35:00|319.8|319.2|319.8|319.2|320|319.4|319.8|319.2|16
1589553600000|2020-05-15 14:40:00|320|319.4|319.5|318.9|320|319.4|319.5|318.9|25
1589553900000|2020-05-15 14:45:00|319.3|318.7|319.3|318.7|319.3|318.7|319|318.4|116
1589554200000|2020-05-15 14:50:00|319|318.4|319.3|318.7|319.3|318.7|319|318.4|321
1589554500000|2020-05-15 14:55:00|319.2|318.6|319|318.4|319.3|318.7|319|318.4|76
1589554800000|2020-05-15 15:00:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|11
1589555100000|2020-05-15 15:05:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|90
1589555400000|2020-05-15 15:10:00|319.5|318.9|319.5|318.9|319.8|319.2|319.5|318.9|132
1589555700000|2020-05-15 15:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|91
1589556000000|2020-05-15 15:20:00|319.5|318.9|320|319.4|320|319.4|319.5|318.9|54
1589556300000|2020-05-15 15:25:00|||||||||60
1589556600000|2020-05-15 15:30:00|320.3|319.7|320.3|319.7|320.3|319.7|320|319.4|409
1589556900000|2020-05-15 15:35:00|||||||||22
1589557200000|2020-05-15 15:40:00|||||||||34
1589557500000|2020-05-15 15:45:00|320|319.4|320|319.4|320|319.4|319.5|318.9|1205
1589557800000|2020-05-15 15:50:00|319.8|319.2|319.5|318.9|319.8|319.2|319.3|318.7|170
1589558100000|2020-05-15 15:55:00|319.8|319.2|319.5|318.9|319.8|319.2|319.5|318.9|23
1589558400000|2020-05-15 16:00:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|277
1589558700000|2020-05-15 16:05:00|319|318.4|319|318.4|319|318.4|319|318.4|278
1589559000000|2020-05-15 16:10:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|35
1589559300000|2020-05-15 16:15:00|319.2|318.6|319|318.4|319.3|318.7|319|318.4|384
1589559600000|2020-05-15 16:20:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|47
1589559900000|2020-05-15 16:25:00|||||||||41
1589560200000|2020-05-15 16:30:00|319|318.4|318.8|318.2|319.1|318.5|318.8|318.2|22
1589560500000|2020-05-15 16:35:00|318.6|318|318.5|317.9|318.6|318|318.5|317.9|331
1589560800000|2020-05-15 16:40:00|318.3|317.7|318.6|318|318.6|318|318.3|317.7|847
1589561100000|2020-05-15 16:45:00|318.5|317.9|318.6|318|318.6|318|318.4|317.8|40
1589561400000|2020-05-15 16:50:00|318.5|317.9|318.8|318.2|318.8|318.2|318.5|317.9|16
1589561700000|2020-05-15 16:55:00|||||||||6
1589562000000|2020-05-15 17:00:00|319.1|318.5|319|318.4|319.1|318.5|319|318.4|134
1589562300000|2020-05-15 17:05:00|318.8|318.2|319|318.4|319.1|318.5|318.8|318.2|67
1589562600000|2020-05-15 17:10:00|319.1|318.5|319.1|318.5|319.1|318.5|319|318.4|569
1589562900000|2020-05-15 17:15:00|318.8|318.2|319.1|318.5|319.1|318.5|318.8|318.2|30
1589563200000|2020-05-15 17:20:00|319|318.4|318.8|318.2|319|318.4|318.8|318.2|9
1589563500000|2020-05-15 17:25:00|319|318.4|319.1|318.5|319.1|318.5|319|318.4|68
1589563800000|2020-05-15 17:30:00|319|318.4|319|318.4|319.1|318.5|318.8|318.2|725
1589564100000|2020-05-15 17:35:00|319.1|318.5|319.1|318.5|319.3|318.7|319|318.4|37
1589564400000|2020-05-15 17:40:00|319|318.4|318.8|318.2|319.1|318.5|318.8|318.2|207
1589564700000|2020-05-15 17:45:00|||||||||10
1589565000000|2020-05-15 17:50:00|319.1|318.5|319.1|318.5|319.1|318.5|318.8|318.2|412
1589565300000|2020-05-15 17:55:00|319|318.4|319.3|318.7|319.3|318.7|319|318.4|221
1589565600000|2020-05-15 18:00:00|319.5|318.9|319.3|318.7|319.8|319.2|319.3|318.7|131
1589565900000|2020-05-15 18:05:00|319.5|318.9|319.5|318.9|319.6|319|319.3|318.7|1911
1589566200000|2020-05-15 18:10:00|319.8|319.2|319.5|318.9|319.8|319.2|319.3|318.7|1838
1589566500000|2020-05-15 18:15:00|319.3|318.7|319.8|319.2|319.8|319.2|319.3|318.7|1554
1589760000000|2020-05-18 00:00:00|321.2|320.6|321.2|320.6|322.4|321.8|320.9|320.3|1193
1589760300000|2020-05-18 00:05:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|16
1589760600000|2020-05-18 00:10:00|321.4|320.8|321.4|320.8|321.4|320.8|321.2|320.6|22
1589760900000|2020-05-18 00:15:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|52
1589761200000|2020-05-18 00:20:00|321.5|320.9|321.5|320.9|321.7|321.1|321.4|320.8|4
1589761500000|2020-05-18 00:25:00|321.4|320.8|321.3|320.7|321.5|320.9|321.2|320.6|23
1589761800000|2020-05-18 00:30:00|321.2|320.6|320.9|320.3|321.3|320.7|320.9|320.3|21
1589762100000|2020-05-18 00:35:00|321|320.4|320.9|320.3|321.2|320.6|320.9|320.3|33
1589762400000|2020-05-18 00:40:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1589762700000|2020-05-18 00:45:00|||||||||35
1589763000000|2020-05-18 00:50:00|||||||||21
1589763600000|2020-05-18 01:00:00|||||||||9
1589763900000|2020-05-18 01:05:00|321.4|320.8|321.4|320.8|321.4|320.8|321.2|320.6|30
1589764200000|2020-05-18 01:10:00|321.2|320.6|321.2|320.6|321.4|320.8|321.2|320.6|10
1589764500000|2020-05-18 01:15:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|43
1589764800000|2020-05-18 01:20:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|11
1589765100000|2020-05-18 01:25:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|0
1589765400000|2020-05-18 01:30:00|321.8|321.2|321.7|321.1|321.8|321.2|321.7|321.1|0
1589765700000|2020-05-18 01:35:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|69
1589766300000|2020-05-18 01:45:00|||||||||3
1589766600000|2020-05-18 01:50:00|||||||||10
1589766900000|2020-05-18 01:55:00|321.5|320.9|321.4|320.8|321.7|321.1|321.4|320.8|1
1589767200000|2020-05-18 02:00:00|321.6|321|321.7|321.1|321.7|321.1|321.4|320.8|78
1589767500000|2020-05-18 02:05:00|321.4|320.8|321.6|321|321.7|321.1|321.4|320.8|1
1589767800000|2020-05-18 02:10:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|1
1589768100000|2020-05-18 02:15:00|321.4|320.8|321.4|320.8|321.7|321.1|321.4|320.8|0
1589768400000|2020-05-18 02:20:00|321.6|321|321.4|320.8|321.6|321|321.4|320.8|22
1589768700000|2020-05-18 02:25:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|0
1589769000000|2020-05-18 02:30:00|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|162
1589769900000|2020-05-18 02:45:00|322.2|321.6|321.7|321.1|322.2|321.6|321.7|321.1|38
1589770200000|2020-05-18 02:50:00|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|1
1589770800000|2020-05-18 03:00:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|4
1589771100000|2020-05-18 03:05:00|321.8|321.2|321.7|321.1|321.9|321.3|321.7|321.1|0
1589771400000|2020-05-18 03:10:00|321.8|321.2|321.7|321.1|321.8|321.2|321.7|321.1|12
1589771700000|2020-05-18 03:15:00|321.9|321.3|321.9|321.3|321.9|321.3|321.7|321.1|0
1589772000000|2020-05-18 03:20:00|321.8|321.2|321.8|321.2|321.8|321.2|321.7|321.1|9
1589772300000|2020-05-18 03:25:00|321.7|321.1|321.7|321.1|321.9|321.3|321.7|321.1|0
1589772600000|2020-05-18 03:30:00|321.9|321.3|321.9|321.3|321.9|321.3|321.9|321.3|3
1589772900000|2020-05-18 03:35:00|||||||||4
1589773800000|2020-05-18 03:50:00|||||||||7
1589774100000|2020-05-18 03:55:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|0
1589774400000|2020-05-18 04:00:00|321.9|321.3|321.8|321.2|321.9|321.3|321.7|321.1|6
1589774700000|2020-05-18 04:05:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|0
1589775000000|2020-05-18 04:10:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|1
1589775300000|2020-05-18 04:15:00|||||||||3
1589775600000|2020-05-18 04:20:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|0
1589776200000|2020-05-18 04:30:00|||||||||5
1589776800000|2020-05-18 04:40:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|0
1589777100000|2020-05-18 04:45:00|||||||||1
1589778000000|2020-05-18 05:00:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|15
1589778300000|2020-05-18 05:05:00|||||||||7
1589780100000|2020-05-18 05:35:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|1
1589780400000|2020-05-18 05:40:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|9
1589781000000|2020-05-18 05:50:00|||||||||2
1589781300000|2020-05-18 05:55:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|6
1589781600000|2020-05-18 06:00:00|||||||||5
1589782200000|2020-05-18 06:10:00|||||||||3
1589782500000|2020-05-18 06:15:00|||||||||2
1589782800000|2020-05-18 06:20:00|||||||||1
1589783100000|2020-05-18 06:25:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|0
1589783400000|2020-05-18 06:30:00|||||||||9
1589783700000|2020-05-18 06:35:00|||||||||6
1589784000000|2020-05-18 06:40:00|||||||||51
1589784600000|2020-05-18 06:50:00|||||||||50
1589785500000|2020-05-18 07:05:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|1
1589786100000|2020-05-18 07:15:00|||||||||6
1589786400000|2020-05-18 07:20:00|||||||||4
1589787000000|2020-05-18 07:30:00|321.2|320.6|321.2|320.6|321.4|320.8|321.2|320.6|77
1589787600000|2020-05-18 07:40:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|18
1589787900000|2020-05-18 07:45:00|||||||||22
1589788200000|2020-05-18 07:50:00|||||||||3
1589788800000|2020-05-18 08:00:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|1
1589789100000|2020-05-18 08:05:00|321.2|320.6|321.4|320.8|321.4|320.8|321.2|320.6|0
1589789400000|2020-05-18 08:10:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|18
1589789700000|2020-05-18 08:15:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|0
1589790300000|2020-05-18 08:25:00|||||||||7542
1589790600000|2020-05-18 08:30:00|||||||||6
1589790900000|2020-05-18 08:35:00|||||||||10
1589791200000|2020-05-18 08:40:00|||||||||11
1589791500000|2020-05-18 08:45:00|||||||||8
1589791800000|2020-05-18 08:50:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|70
1589792100000|2020-05-18 08:55:00|||||||||7
1589792400000|2020-05-18 09:00:00|321|320.4|321|320.4|321|320.4|321|320.4|76
1589792700000|2020-05-18 09:05:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|26
1589793000000|2020-05-18 09:10:00|||||||||19
1589793300000|2020-05-18 09:15:00|||||||||7
1589793600000|2020-05-18 09:20:00|||||||||32
1589793900000|2020-05-18 09:25:00|||||||||17
1589794200000|2020-05-18 09:30:00|||||||||31
1589794500000|2020-05-18 09:35:00|||||||||25
1589794800000|2020-05-18 09:40:00|||||||||32
1589795100000|2020-05-18 09:45:00|||||||||17
1589795400000|2020-05-18 09:50:00|||||||||15
1589795700000|2020-05-18 09:55:00|||||||||8
1589796000000|2020-05-18 10:00:00|||||||||11
1589796300000|2020-05-18 10:05:00|||||||||15
1589796600000|2020-05-18 10:10:00|||||||||11
1589796900000|2020-05-18 10:15:00|||||||||9
1589797200000|2020-05-18 10:20:00|||||||||54
1589797500000|2020-05-18 10:25:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|43
1589797800000|2020-05-18 10:30:00|321.5|320.9|321.4|320.8|321.5|320.9|321.4|320.8|39
1589798100000|2020-05-18 10:35:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|16
1589798400000|2020-05-18 10:40:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|9
1589798700000|2020-05-18 10:45:00|||||||||74
1589799000000|2020-05-18 10:50:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|56
1589799300000|2020-05-18 10:55:00|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|18
1589799600000|2020-05-18 11:00:00|||||||||8
1589799900000|2020-05-18 11:05:00|||||||||8
1589800200000|2020-05-18 11:10:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|10
1589800500000|2020-05-18 11:15:00|||||||||4
1589800800000|2020-05-18 11:20:00|||||||||15
1589801100000|2020-05-18 11:25:00|||||||||84
1589801400000|2020-05-18 11:30:00|||||||||15
1589801700000|2020-05-18 11:35:00|||||||||11
1589802000000|2020-05-18 11:40:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|137
1589802300000|2020-05-18 11:45:00|||||||||41
1589802600000|2020-05-18 11:50:00|321.9|321.3|321.9|321.3|322|321.4|321.9|321.3|82
1589802900000|2020-05-18 11:55:00|322|321.4|321.7|321.1|322|321.4|321.7|321.1|316
1589803200000|2020-05-18 12:00:00|322|321.4|322|321.4|322|321.4|321.7|321.1|133
1589803500000|2020-05-18 12:05:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|448
1589803800000|2020-05-18 12:10:00|321.8|321.2|321.9|321.3|321.9|321.3|321.7|321.1|158
1589804100000|2020-05-18 12:15:00|321.7|321.1|322|321.4|322|321.4|321.7|321.1|617
1589804400000|2020-05-18 12:20:00|321.9|321.3|321.7|321.1|321.9|321.3|321.7|321.1|56
1589804700000|2020-05-18 12:25:00|||||||||57
1589805000000|2020-05-18 12:30:00|||||||||89
1589805300000|2020-05-18 12:35:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|180
1589805600000|2020-05-18 12:40:00|321.4|320.8|321.7|321.1|321.7|321.1|321.4|320.8|243
1589808600000|2020-05-18 13:30:00|321.9|321.3|321.7|321.1|322.2|321.6|321.4|320.8|2509
1589808900000|2020-05-18 13:35:00|321.9|321.3|321.4|320.8|322|321.4|321.4|320.8|722
1589809200000|2020-05-18 13:40:00|321.2|320.6|320.2|319.6|321.2|320.6|319.9|319.3|1824
1589809500000|2020-05-18 13:45:00|320.3|319.7|320.5|319.9|320.9|320.3|320.2|319.6|1442
1589809800000|2020-05-18 13:50:00|320.2|319.6|318.7|318.1|320.2|319.6|318.7|318.1|2793
1589810100000|2020-05-18 13:55:00|318.5|317.9|319.5|318.9|319.5|318.9|318.5|317.9|1318
1589810400000|2020-05-18 14:00:00|319.2|318.6|319.2|318.6|319.2|318.6|319|318.4|659
1589810700000|2020-05-18 14:05:00|319|318.4|319.2|318.6|319.2|318.6|319|318.4|598
1589811000000|2020-05-18 14:10:00|319.5|318.9|319.2|318.6|319.5|318.9|319|318.4|506
1589811300000|2020-05-18 14:15:00|319.5|318.9|319.2|318.6|319.5|318.9|319.2|318.6|985
1589811600000|2020-05-18 14:20:00|||||||||191
1589811900000|2020-05-18 14:25:00|319|318.4|319.2|318.6|319.2|318.6|319|318.4|330
1589812200000|2020-05-18 14:30:00|319.5|318.9|320.4|319.8|320.4|319.8|319.5|318.9|1755
1589812500000|2020-05-18 14:35:00|320.2|319.6|320.2|319.6|320.3|319.7|319.9|319.3|1347
1589812800000|2020-05-18 14:40:00|320.1|319.5|319.9|319.3|320.2|319.6|319.9|319.3|329
1589813100000|2020-05-18 14:45:00|320|319.4|320.4|319.8|320.4|319.8|319.9|319.3|688
1589813400000|2020-05-18 14:50:00|320.2|319.6|320.2|319.6|320.2|319.6|320|319.4|877
1589813700000|2020-05-18 14:55:00|320|319.4|320.4|319.8|320.4|319.8|320|319.4|798
1589814000000|2020-05-18 15:00:00|320.2|319.6|320.9|320.3|321.2|320.6|320.2|319.6|820
1589814300000|2020-05-18 15:05:00|321|320.4|321.2|320.6|321.2|320.6|320.9|320.3|368
1589814600000|2020-05-18 15:10:00|320.9|320.3|321|320.4|321.2|320.6|320.9|320.3|1017
1589814900000|2020-05-18 15:15:00|320.9|320.3|321.2|320.6|321.4|320.8|320.7|320.1|1602
1589815200000|2020-05-18 15:20:00|||||||||210
1589815500000|2020-05-18 15:25:00|321|320.4|320.7|320.1|321.2|320.6|320.7|320.1|866
1589815800000|2020-05-18 15:30:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|286
1589816100000|2020-05-18 15:35:00|320.5|319.9|320.4|319.8|320.5|319.9|320.2|319.6|1232
1589816400000|2020-05-18 15:40:00|320.5|319.9|320.4|319.8|320.5|319.9|320.4|319.8|207
1589816700000|2020-05-18 15:45:00|320.2|319.6|320.4|319.8|320.4|319.8|320.2|319.6|697
1589817000000|2020-05-18 15:50:00|320.2|319.6|320.2|319.6|320.4|319.8|320.2|319.6|400
1589817300000|2020-05-18 15:55:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|526
1589817600000|2020-05-18 16:00:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|906
1589817900000|2020-05-18 16:05:00|320|319.4|320|319.4|320.2|319.6|320|319.4|1180
1589818200000|2020-05-18 16:10:00|320.1|319.5|320|319.4|320.2|319.6|320|319.4|517
1589818500000|2020-05-18 16:15:00|||||||||204
1589818800000|2020-05-18 16:20:00|||||||||478
1589819100000|2020-05-18 16:25:00|320.2|319.6|320.2|319.6|320.2|319.6|320|319.4|989
1589819400000|2020-05-18 16:30:00|||||||||200
1589819700000|2020-05-18 16:35:00|320.4|319.8|320.5|319.9|320.5|319.9|320.4|319.8|319
1589820000000|2020-05-18 16:40:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|517
1589820300000|2020-05-18 16:45:00|320.4|319.8|320.7|320.1|320.7|320.1|320.4|319.8|947
1589820600000|2020-05-18 16:50:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|647
1589820900000|2020-05-18 16:55:00|320.7|320.1|320.5|319.9|320.7|320.1|320.5|319.9|199
1589821200000|2020-05-18 17:00:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|504
1589821500000|2020-05-18 17:05:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|416
1589821800000|2020-05-18 17:10:00|320.4|319.8|320|319.4|320.4|319.8|320|319.4|346
1589822100000|2020-05-18 17:15:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|292
1589822400000|2020-05-18 17:20:00|320.2|319.6|320.5|319.9|320.5|319.9|320|319.4|531
1589822700000|2020-05-18 17:25:00|320.4|319.8|320.7|320.1|320.7|320.1|320.4|319.8|398
1589823000000|2020-05-18 17:30:00|320.5|319.9|320.5|319.9|320.5|319.9|320.4|319.8|542
1589823300000|2020-05-18 17:35:00|320.7|320.1|321.2|320.6|321.4|320.8|320.7|320.1|1261
1589823600000|2020-05-18 17:40:00|321|320.4|320.9|320.3|321.2|320.6|320.7|320.1|1036
1589823900000|2020-05-18 17:45:00|321|320.4|321.2|320.6|321.2|320.6|320.7|320.1|431
1589824200000|2020-05-18 17:50:00|321|320.4|321|320.4|321.2|320.6|321|320.4|585
1589824500000|2020-05-18 17:55:00|321.2|320.6|321.5|320.9|321.5|320.9|321.2|320.6|586
1589824800000|2020-05-18 18:00:00|321.4|320.8|321.5|320.9|321.5|320.9|321.4|320.8|747
1589825100000|2020-05-18 18:05:00|321.7|321.1|321.5|320.9|321.7|321.1|321.4|320.8|822
1589825400000|2020-05-18 18:10:00|321.4|320.8|321.5|320.9|321.7|321.1|321.4|320.8|2689
1589825700000|2020-05-18 18:15:00|321.7|321.1|321.4|320.8|321.7|321.1|321.4|320.8|2407
1589846400000|2020-05-19 00:00:00|321.5|320.9|321.5|320.9|321.7|321.1|321.2|320.6|883
1589846700000|2020-05-19 00:05:00|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|172
1589847000000|2020-05-19 00:10:00|||||||||30
1589847300000|2020-05-19 00:15:00|321.2|320.6|321.2|320.6|321.4|320.8|321.2|320.6|296
1589847600000|2020-05-19 00:20:00|||||||||35
1589847900000|2020-05-19 00:25:00|||||||||16
1589848200000|2020-05-19 00:30:00|||||||||22
1589848500000|2020-05-19 00:35:00|||||||||3
1589848800000|2020-05-19 00:40:00|||||||||89
1589849100000|2020-05-19 00:45:00|||||||||6
1589849400000|2020-05-19 00:50:00|||||||||118
1589849700000|2020-05-19 00:55:00|||||||||1
1589850000000|2020-05-19 01:00:00|||||||||12
1589850300000|2020-05-19 01:05:00|||||||||8
1589850600000|2020-05-19 01:10:00|||||||||21
1589850900000|2020-05-19 01:15:00|321.5|320.9|321.5|320.9|321.7|321.1|321.5|320.9|315
1589851200000|2020-05-19 01:20:00|||||||||25
1589851500000|2020-05-19 01:25:00|||||||||2
1589851800000|2020-05-19 01:30:00|||||||||8
1589852100000|2020-05-19 01:35:00|||||||||11
1589852400000|2020-05-19 01:40:00|||||||||15
1589852700000|2020-05-19 01:45:00|||||||||40
1589853000000|2020-05-19 01:50:00|||||||||4
1589853300000|2020-05-19 01:55:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|149
1589853600000|2020-05-19 02:00:00|||||||||110
1589853900000|2020-05-19 02:05:00|||||||||7
1589854200000|2020-05-19 02:10:00|||||||||4
1589854500000|2020-05-19 02:15:00|||||||||5
1589854800000|2020-05-19 02:20:00|||||||||25
1589855100000|2020-05-19 02:25:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|147
1589855400000|2020-05-19 02:30:00|321.7|321.1|321.7|321.1|321.7|321.1|321.5|320.9|37
1589855700000|2020-05-19 02:35:00|321.5|320.9|321.7|321.1|321.7|321.1|321.5|320.9|26
1589856000000|2020-05-19 02:40:00|||||||||45
1589856300000|2020-05-19 02:45:00|321.5|320.9|321.5|320.9|321.7|321.1|321.5|320.9|57
1589856900000|2020-05-19 02:55:00|||||||||7
1589857200000|2020-05-19 03:00:00|||||||||4
1589857500000|2020-05-19 03:05:00|||||||||7
1589858100000|2020-05-19 03:15:00|||||||||3
1589858400000|2020-05-19 03:20:00|||||||||6
1589858700000|2020-05-19 03:25:00|||||||||6
1589859000000|2020-05-19 03:30:00|||||||||7
1589859300000|2020-05-19 03:35:00|||||||||6
1589859600000|2020-05-19 03:40:00|||||||||8
1589859900000|2020-05-19 03:45:00|||||||||34
1589860200000|2020-05-19 03:50:00|||||||||30
1589860500000|2020-05-19 03:55:00|||||||||6
1589860800000|2020-05-19 04:00:00|||||||||10
1589861100000|2020-05-19 04:05:00|||||||||10
1589861400000|2020-05-19 04:10:00|||||||||15
1589861700000|2020-05-19 04:15:00|||||||||18
1589862000000|2020-05-19 04:20:00|||||||||2
1589862300000|2020-05-19 04:25:00|||||||||2
1589862600000|2020-05-19 04:30:00|||||||||3
1589862900000|2020-05-19 04:35:00|||||||||1
1589863200000|2020-05-19 04:40:00|||||||||4
1589863500000|2020-05-19 04:45:00|||||||||1
1589863800000|2020-05-19 04:50:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|21
1589864100000|2020-05-19 04:55:00|||||||||2
1589864400000|2020-05-19 05:00:00|||||||||4
1589864700000|2020-05-19 05:05:00|||||||||4
1589865000000|2020-05-19 05:10:00|321.5|320.9|321.5|320.9|321.7|321.1|321.5|320.9|71
1589865300000|2020-05-19 05:15:00|||||||||1
1589865600000|2020-05-19 05:20:00|||||||||9
1589865900000|2020-05-19 05:25:00|||||||||3
1589866200000|2020-05-19 05:30:00|||||||||5
1589866500000|2020-05-19 05:35:00|||||||||2
1589867100000|2020-05-19 05:45:00|||||||||5
1589867400000|2020-05-19 05:50:00|||||||||9
1589867700000|2020-05-19 05:55:00|||||||||7
1589868000000|2020-05-19 06:00:00|||||||||39
1589868300000|2020-05-19 06:05:00|||||||||38
1589868600000|2020-05-19 06:10:00|||||||||26
1589868900000|2020-05-19 06:15:00|||||||||12
1589869200000|2020-05-19 06:20:00|||||||||10
1589869500000|2020-05-19 06:25:00|||||||||5
1589869800000|2020-05-19 06:30:00|||||||||5
1589870400000|2020-05-19 06:40:00|||||||||9
1589870700000|2020-05-19 06:45:00|||||||||6
1589871000000|2020-05-19 06:50:00|||||||||6
1589871300000|2020-05-19 06:55:00|||||||||18
1589871600000|2020-05-19 07:00:00|||||||||37
1589871900000|2020-05-19 07:05:00|||||||||7
1589872200000|2020-05-19 07:10:00|||||||||12
1589872500000|2020-05-19 07:15:00|||||||||12
1589872800000|2020-05-19 07:20:00|||||||||16
1589873100000|2020-05-19 07:25:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|11
1589873400000|2020-05-19 07:30:00|||||||||12
1589873700000|2020-05-19 07:35:00|||||||||56
1589874000000|2020-05-19 07:40:00|||||||||5
1589874300000|2020-05-19 07:45:00|||||||||11
1589874600000|2020-05-19 07:50:00|||||||||12
1589874900000|2020-05-19 07:55:00|||||||||11
1589875200000|2020-05-19 08:00:00|||||||||9
1589875500000|2020-05-19 08:05:00|||||||||9
1589875800000|2020-05-19 08:10:00|||||||||14
1589876100000|2020-05-19 08:15:00|||||||||58
1589876400000|2020-05-19 08:20:00|||||||||10
1589876700000|2020-05-19 08:25:00|||||||||6
1589877000000|2020-05-19 08:30:00|||||||||2
1589877300000|2020-05-19 08:35:00|||||||||59
1589877600000|2020-05-19 08:40:00|||||||||25
1589877900000|2020-05-19 08:45:00|||||||||25
1589878200000|2020-05-19 08:50:00|||||||||65
1589878500000|2020-05-19 08:55:00|||||||||163
1589878800000|2020-05-19 09:00:00|||||||||63
1589879100000|2020-05-19 09:05:00|||||||||22
1589879400000|2020-05-19 09:10:00|||||||||54
1589879700000|2020-05-19 09:15:00|||||||||11
1589880000000|2020-05-19 09:20:00|||||||||31
1589880300000|2020-05-19 09:25:00|||||||||18
1589880600000|2020-05-19 09:30:00|||||||||25
1589880900000|2020-05-19 09:35:00|||||||||22
1589881200000|2020-05-19 09:40:00|322|321.4|322|321.4|322|321.4|322|321.4|93
1589881500000|2020-05-19 09:45:00|||||||||23
1589881800000|2020-05-19 09:50:00|||||||||68
1589882100000|2020-05-19 09:55:00|||||||||29
1589882400000|2020-05-19 10:00:00|||||||||11
1589882700000|2020-05-19 10:05:00|||||||||61
1589883000000|2020-05-19 10:10:00|||||||||7
1589883300000|2020-05-19 10:15:00|||||||||9
1589883600000|2020-05-19 10:20:00|||||||||8
1589883900000|2020-05-19 10:25:00|||||||||7
1589884200000|2020-05-19 10:30:00|||||||||8
1589884500000|2020-05-19 10:35:00|||||||||23
1589884800000|2020-05-19 10:40:00|||||||||44
1589885100000|2020-05-19 10:45:00|||||||||21
1589885400000|2020-05-19 10:50:00|||||||||46
1589885700000|2020-05-19 10:55:00|||||||||18
1589886000000|2020-05-19 11:00:00|||||||||27
1589886300000|2020-05-19 11:05:00|||||||||195
1589886600000|2020-05-19 11:10:00|||||||||61
1589886900000|2020-05-19 11:15:00|||||||||64
1589887200000|2020-05-19 11:20:00|||||||||14
1589887500000|2020-05-19 11:25:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|116
1589887800000|2020-05-19 11:30:00|||||||||25
1589888100000|2020-05-19 11:35:00|||||||||144
1589888400000|2020-05-19 11:40:00|||||||||59
1589888700000|2020-05-19 11:45:00|||||||||43
1589889000000|2020-05-19 11:50:00|322|321.4|322.2|321.6|322.2|321.6|322|321.4|179
1589889300000|2020-05-19 11:55:00|||||||||24
1589889600000|2020-05-19 12:00:00|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|297
1589889900000|2020-05-19 12:05:00|||||||||98
1589890200000|2020-05-19 12:10:00|322.7|322.1|323.2|322.6|323.2|322.6|322.7|322.1|914
1589890500000|2020-05-19 12:15:00|323|322.4|323.2|322.6|323.2|322.6|323|322.4|168
1589890800000|2020-05-19 12:20:00|||||||||79
1589891100000|2020-05-19 12:25:00|323.5|322.9|324|323.4|324|323.4|323.5|322.9|340
1589891400000|2020-05-19 12:30:00|323.7|323.1|324.2|323.6|324.2|323.6|323.7|323.1|1401
1589891700000|2020-05-19 12:35:00|324.5|323.9|325|324.4|325|324.4|324.5|323.9|1246
1589892000000|2020-05-19 12:40:00|324.9|324.3|324.7|324.1|325|324.4|324.7|324.1|393
1589895000000|2020-05-19 13:30:00|325.2|324.6|324|323.4|325.2|324.6|323.5|322.9|4860
1589895300000|2020-05-19 13:35:00|324.2|323.6|325|324.4|325|324.4|323.7|323.1|2563
1589895600000|2020-05-19 13:40:00|324.7|324.1|324.7|324.1|325|324.4|324.2|323.6|1407
1589895900000|2020-05-19 13:45:00|324.5|323.9|324|323.4|324.5|323.9|324|323.4|936
1589896200000|2020-05-19 13:50:00|324.1|323.5|324|323.4|324.2|323.6|323.7|323.1|1629
1589896500000|2020-05-19 13:55:00|324.2|323.6|324|323.4|324.2|323.6|324|323.4|836
1589896800000|2020-05-19 14:00:00|323.7|323.1|323.2|322.6|323.7|323.1|323|322.4|1728
1589897100000|2020-05-19 14:05:00|323.5|322.9|323.5|322.9|323.5|322.9|323.2|322.6|1138
1589897400000|2020-05-19 14:10:00|323.7|323.1|323.5|322.9|323.7|323.1|323.2|322.6|1200
1589897700000|2020-05-19 14:15:00|323.6|323|323.5|322.9|323.7|323.1|323.2|322.6|979
1589898000000|2020-05-19 14:20:00|323.7|323.1|323|322.4|323.7|323.1|323|322.4|1351
1589898300000|2020-05-19 14:25:00|323.2|322.6|323.2|322.6|323.2|322.6|323.1|322.5|351
1589898600000|2020-05-19 14:30:00|323.5|322.9|324.2|323.6|324.2|323.6|323.5|322.9|869
1589898900000|2020-05-19 14:35:00|324|323.4|324.5|323.9|324.7|324.1|324|323.4|2468
1589899200000|2020-05-19 14:40:00|324.3|323.7|324.5|323.9|325|324.4|324.2|323.6|2420
1589899500000|2020-05-19 14:45:00|324.2|323.6|324.5|323.9|324.5|323.9|324|323.4|493
1589899800000|2020-05-19 14:50:00|324.7|324.1|325|324.4|325.2|324.6|324.7|324.1|854
1589900100000|2020-05-19 14:55:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|545
1589900400000|2020-05-19 15:00:00|325.2|324.6|325.5|324.9|325.5|324.9|325.2|324.6|924
1589900700000|2020-05-19 15:05:00|325.7|325.1|325.7|325.1|326|325.4|325.7|325.1|1140
1589901000000|2020-05-19 15:10:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|1317
1589901300000|2020-05-19 15:15:00|326|325.4|325.7|325.1|326|325.4|325.7|325.1|937
1589901600000|2020-05-19 15:20:00|||||||||532
1589901900000|2020-05-19 15:25:00|325.5|324.9|325.5|324.9|325.7|325.1|325.2|324.6|1100
1589902200000|2020-05-19 15:30:00|325.3|324.7|325|324.4|325.5|324.9|325|324.4|529
1589902500000|2020-05-19 15:35:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|679
1589902800000|2020-05-19 15:40:00|325|324.4|325|324.4|325|324.4|325|324.4|822
1589903100000|2020-05-19 15:45:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|452
1589903400000|2020-05-19 15:50:00|324.5|323.9|324|323.4|324.5|323.9|324|323.4|1660
1589903700000|2020-05-19 15:55:00|324.2|323.6|324|323.4|324.2|323.6|324|323.4|604
1589904000000|2020-05-19 16:00:00|323.7|323.1|323.7|323.1|324|323.4|323.7|323.1|388
1589904300000|2020-05-19 16:05:00|323.5|322.9|323.7|323.1|323.7|323.1|323.2|322.6|1010
1589904600000|2020-05-19 16:10:00|||||||||256
1589904900000|2020-05-19 16:15:00|323.5|322.9|323.7|323.1|323.7|323.1|323.5|322.9|588
1589905200000|2020-05-19 16:20:00|324|323.4|324|323.4|324|323.4|324|323.4|273
1589905500000|2020-05-19 16:25:00|324.2|323.6|324|323.4|324.2|323.6|324|323.4|261
1589905800000|2020-05-19 16:30:00|323.7|323.1|323.7|323.1|324|323.4|323.7|323.1|251
1589906100000|2020-05-19 16:35:00|323.5|322.9|323.2|322.6|323.5|322.9|323.2|322.6|656
1589906400000|2020-05-19 16:40:00|323|322.4|323.2|322.6|323.2|322.6|323|322.4|208
1589906700000|2020-05-19 16:45:00|||||||||249
1589907000000|2020-05-19 16:50:00|323.5|322.9|323.2|322.6|323.5|322.9|323.2|322.6|379
1589907300000|2020-05-19 16:55:00|323.5|322.9|323.2|322.6|323.5|322.9|323.2|322.6|433
1589907600000|2020-05-19 17:00:00|323.5|322.9|323.5|322.9|323.7|323.1|323.5|322.9|1574
1589907900000|2020-05-19 17:05:00|323.3|322.7|323.3|322.7|323.5|322.9|323.2|322.6|225
1589908200000|2020-05-19 17:10:00|323.7|323.1|323.5|322.9|323.8|323.2|323.5|322.9|716
1589908500000|2020-05-19 17:15:00|323.7|323.1|323.7|323.1|323.8|323.2|323.5|322.9|318
1589908800000|2020-05-19 17:20:00|323.8|323.2|323.3|322.7|323.8|323.2|323.3|322.7|1003
1589909100000|2020-05-19 17:25:00|323.5|322.9|323.5|322.9|323.5|322.9|323.5|322.9|328
1589909400000|2020-05-19 17:30:00|323.3|322.7|323.3|322.7|323.3|322.7|323.3|322.7|685
1589909700000|2020-05-19 17:35:00|323|322.4|323|322.4|323|322.4|323|322.4|415
1589910000000|2020-05-19 17:40:00|322.8|322.2|322.3|321.7|322.8|322.2|322.3|321.7|1360
1589910300000|2020-05-19 17:45:00|322.5|321.9|322.5|321.9|322.6|322|322.5|321.9|262
1589910600000|2020-05-19 17:50:00|322.6|322|322.5|321.9|322.8|322.2|322.5|321.9|346
1589910900000|2020-05-19 17:55:00|322.6|322|322.5|321.9|322.6|322|322.3|321.7|523
1589911200000|2020-05-19 18:00:00|322.3|321.7|322.3|321.7|322.3|321.7|322.3|321.7|2066
1589911500000|2020-05-19 18:05:00|322.1|321.5|322.1|321.5|322.3|321.7|322.1|321.5|1590
1589911800000|2020-05-19 18:10:00|322.2|321.6|322.1|321.5|322.3|321.7|321.8|321.2|3120
1589912100000|2020-05-19 18:15:00|322.3|321.7|321.9|321.3|322.3|321.7|321.8|321.2|2700
1589932800000|2020-05-20 00:00:00|322.1|321.5|320.6|320|322.1|321.5|320.4|319.8|2231
1589933100000|2020-05-20 00:05:00|320.9|320.3|321|320.4|321.1|320.5|320.9|320.3|441
1589933400000|2020-05-20 00:10:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|121
1589933700000|2020-05-20 00:15:00|320.9|320.3|320.6|320|320.9|320.3|320.4|319.8|406
1589934000000|2020-05-20 00:20:00|320.4|319.8|320.4|319.8|320.6|320|320.4|319.8|82
1589934300000|2020-05-20 00:25:00|320.5|319.9|320.6|320|320.6|320|320.4|319.8|24
1589934600000|2020-05-20 00:30:00|320.4|319.8|320.6|320|320.6|320|320.4|319.8|93
1589934900000|2020-05-20 00:35:00|320.4|319.8|320.1|319.5|320.4|319.8|319.9|319.3|998
1589935200000|2020-05-20 00:40:00|||||||||78
1589935500000|2020-05-20 00:45:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|304
1589935800000|2020-05-20 00:50:00|||||||||89
1589936100000|2020-05-20 00:55:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|137
1589936400000|2020-05-20 01:00:00|||||||||32
1589936700000|2020-05-20 01:05:00|||||||||8
1589937000000|2020-05-20 01:10:00|||||||||26
1589937300000|2020-05-20 01:15:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|34
1589937600000|2020-05-20 01:20:00|||||||||24
1589937900000|2020-05-20 01:25:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|74
1589938200000|2020-05-20 01:30:00|||||||||10
1589938500000|2020-05-20 01:35:00|||||||||27
1589938800000|2020-05-20 01:40:00|||||||||31
1589939100000|2020-05-20 01:45:00|320.6|320|320.6|320|320.6|320|320.6|320|43
1589939400000|2020-05-20 01:50:00|||||||||59
1589939700000|2020-05-20 01:55:00|320.4|319.8|320.3|319.7|320.4|319.8|320.1|319.5|202
1589940000000|2020-05-20 02:00:00|320.2|319.6|320.4|319.8|320.4|319.8|320.1|319.5|135
1589940300000|2020-05-20 02:05:00|||||||||12
1589940600000|2020-05-20 02:10:00|||||||||22
1589940900000|2020-05-20 02:15:00|320.6|320|320.4|319.8|320.6|320|320.4|319.8|53
1589941200000|2020-05-20 02:20:00|||||||||9
1589941500000|2020-05-20 02:25:00|320.6|320|320.6|320|320.6|320|320.6|320|100
1589941800000|2020-05-20 02:30:00|320.7|320.1|320.4|319.8|320.7|320.1|320.4|319.8|55
1589942100000|2020-05-20 02:35:00|320.6|320|320.6|320|320.6|320|320.6|320|31
1589942400000|2020-05-20 02:40:00|320.5|319.9|320.4|319.8|320.5|319.9|320.4|319.8|27
1589942700000|2020-05-20 02:45:00|||||||||37
1589943000000|2020-05-20 02:50:00|||||||||37
1589943300000|2020-05-20 02:55:00|||||||||22
1589943600000|2020-05-20 03:00:00|||||||||39
1589943900000|2020-05-20 03:05:00|||||||||55
1589944200000|2020-05-20 03:10:00|320.6|320|320.6|320|320.9|320.3|320.4|319.8|260
1589944500000|2020-05-20 03:15:00|320.4|319.8|320.6|320|320.6|320|320.4|319.8|26
1589944800000|2020-05-20 03:20:00|||||||||16
1589945100000|2020-05-20 03:25:00|||||||||6
1589945400000|2020-05-20 03:30:00|320.7|320.1|320.4|319.8|320.7|320.1|320.4|319.8|58
1589945700000|2020-05-20 03:35:00|||||||||6
1589946000000|2020-05-20 03:40:00|||||||||34
1589946300000|2020-05-20 03:45:00|||||||||15
1589946600000|2020-05-20 03:50:00|||||||||8
1589946900000|2020-05-20 03:55:00|||||||||7
1589947200000|2020-05-20 04:00:00|||||||||22
1589947500000|2020-05-20 04:05:00|||||||||5
1589947800000|2020-05-20 04:10:00|||||||||13
1589948100000|2020-05-20 04:15:00|||||||||114
1589948400000|2020-05-20 04:20:00|||||||||14
1589948700000|2020-05-20 04:25:00|||||||||7
1589949000000|2020-05-20 04:30:00|||||||||61
1589949300000|2020-05-20 04:35:00|||||||||9
1589949600000|2020-05-20 04:40:00|||||||||6
1589949900000|2020-05-20 04:45:00|||||||||5
1589950200000|2020-05-20 04:50:00|||||||||19
1589950500000|2020-05-20 04:55:00|||||||||7
1589950800000|2020-05-20 05:00:00|||||||||11
1589951100000|2020-05-20 05:05:00|||||||||7
1589951400000|2020-05-20 05:10:00|||||||||7
1589951700000|2020-05-20 05:15:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|101
1589952000000|2020-05-20 05:20:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|21
1589952300000|2020-05-20 05:25:00|||||||||24
1589952600000|2020-05-20 05:30:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|7
1589952900000|2020-05-20 05:35:00|||||||||17
1589953200000|2020-05-20 05:40:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|22
1589953500000|2020-05-20 05:45:00|320.1|319.5|319.9|319.3|320.2|319.6|319.9|319.3|307
1589953800000|2020-05-20 05:50:00|||||||||35
1589954100000|2020-05-20 05:55:00|||||||||53
1589954400000|2020-05-20 06:00:00|||||||||91
1589954700000|2020-05-20 06:05:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|69
1589955000000|2020-05-20 06:10:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|20
1589955300000|2020-05-20 06:15:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|19
1589955600000|2020-05-20 06:20:00|||||||||5
1589955900000|2020-05-20 06:25:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|47
1589956200000|2020-05-20 06:30:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|12
1589956500000|2020-05-20 06:35:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|26
1589956800000|2020-05-20 06:40:00|||||||||9
1589957100000|2020-05-20 06:45:00|||||||||8
1589957400000|2020-05-20 06:50:00|320.2|319.6|320.1|319.5|320.2|319.6|320.1|319.5|208
1589957700000|2020-05-20 06:55:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|11
1589958000000|2020-05-20 07:00:00|320.1|319.5|320.2|319.6|320.2|319.6|320.1|319.5|32
1589958300000|2020-05-20 07:05:00|320.1|319.5|319.9|319.3|320.1|319.5|319.9|319.3|165
1589958600000|2020-05-20 07:10:00|||||||||53
1589958900000|2020-05-20 07:15:00|||||||||39
1589959200000|2020-05-20 07:20:00|||||||||147
1589959500000|2020-05-20 07:25:00|||||||||22
1589959800000|2020-05-20 07:30:00|||||||||31
1589960100000|2020-05-20 07:35:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|353
1589960400000|2020-05-20 07:40:00|319.6|319|319.6|319|319.6|319|319.6|319|110
1589960700000|2020-05-20 07:45:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|306
1589961000000|2020-05-20 07:50:00|319.6|319|319.4|318.8|319.6|319|319.4|318.8|318
1589961300000|2020-05-20 07:55:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|371
1589961600000|2020-05-20 08:00:00|||||||||442
1589961900000|2020-05-20 08:05:00|||||||||355
1589962200000|2020-05-20 08:10:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|472
1589962500000|2020-05-20 08:15:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|264
1589962800000|2020-05-20 08:20:00|||||||||28
1589963100000|2020-05-20 08:25:00|||||||||19
1589963400000|2020-05-20 08:30:00|||||||||151
1589963700000|2020-05-20 08:35:00|||||||||77
1589964000000|2020-05-20 08:40:00|||||||||37
1589964300000|2020-05-20 08:45:00|||||||||34
1589964600000|2020-05-20 08:50:00|||||||||35
1589964900000|2020-05-20 08:55:00|||||||||45
1589965200000|2020-05-20 09:00:00|||||||||44
1589965500000|2020-05-20 09:05:00|||||||||47
1589965800000|2020-05-20 09:10:00|||||||||23
1589966100000|2020-05-20 09:15:00|||||||||24
1589966400000|2020-05-20 09:20:00|||||||||104
1589966700000|2020-05-20 09:25:00|||||||||80
1589967000000|2020-05-20 09:30:00|||||||||27
1589967300000|2020-05-20 09:35:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|75
1589967600000|2020-05-20 09:40:00|||||||||104
1589967900000|2020-05-20 09:45:00|||||||||40
1589968200000|2020-05-20 09:50:00|||||||||56
1589968500000|2020-05-20 09:55:00|||||||||48
1589968800000|2020-05-20 10:00:00|||||||||15
1589969100000|2020-05-20 10:05:00|||||||||13
1589969400000|2020-05-20 10:10:00|||||||||10
1589969700000|2020-05-20 10:15:00|||||||||13
1589970000000|2020-05-20 10:20:00|||||||||23
1589970300000|2020-05-20 10:25:00|||||||||32
1589970600000|2020-05-20 10:30:00|||||||||29
1589970900000|2020-05-20 10:35:00|||||||||16
1589971200000|2020-05-20 10:40:00|||||||||35
1589971500000|2020-05-20 10:45:00|||||||||51
1589971800000|2020-05-20 10:50:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|174
1589972100000|2020-05-20 10:55:00|||||||||69
1589972400000|2020-05-20 11:00:00|||||||||51
1589972700000|2020-05-20 11:05:00|||||||||97
1589973000000|2020-05-20 11:10:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|98
1589973300000|2020-05-20 11:15:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|61
1589973600000|2020-05-20 11:20:00|320.4|319.8|320.9|320.3|320.9|320.3|320.2|319.6|492
1589973900000|2020-05-20 11:25:00|321.1|320.5|321.2|320.6|321.4|320.8|321.1|320.5|265
1589974200000|2020-05-20 11:30:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|99
1589974500000|2020-05-20 11:35:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|24
1589974800000|2020-05-20 11:40:00|321.2|320.6|321.2|320.6|321.2|320.6|321.1|320.5|75
1589975100000|2020-05-20 11:45:00|321.1|320.5|321.1|320.5|321.2|320.6|320.9|320.3|129
1589975400000|2020-05-20 11:50:00|320.9|320.3|320.9|320.3|320.9|320.3|320.7|320.1|158
1589975700000|2020-05-20 11:55:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|59
1589976000000|2020-05-20 12:00:00|320.4|319.8|320.6|320|320.7|320.1|320.4|319.8|218
1589976300000|2020-05-20 12:05:00|320.7|320.1|320.6|320|320.7|320.1|320.6|320|158
1589976600000|2020-05-20 12:10:00|320.7|320.1|321.2|320.6|321.2|320.6|320.7|320.1|81
1589976900000|2020-05-20 12:15:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|145
1589977200000|2020-05-20 12:20:00|320.7|320.1|320.4|319.8|320.7|320.1|320.4|319.8|186
1589977500000|2020-05-20 12:25:00|320.6|320|320.9|320.3|320.9|320.3|320.6|320|100
1589977800000|2020-05-20 12:30:00|321|320.4|321.4|320.8|321.7|321.1|321|320.4|542
1589978100000|2020-05-20 12:35:00|321.2|320.6|320.9|320.3|321.2|320.6|320.9|320.3|273
1589978400000|2020-05-20 12:40:00|320.7|320.1|320.9|320.3|320.9|320.3|320.7|320.1|149
1589981400000|2020-05-20 13:30:00|321.2|320.6|319.7|319.1|321.2|320.6|319.7|319.1|2797
1589981700000|2020-05-20 13:35:00|319.9|319.3|319.9|319.3|320|319.4|319.2|318.6|5179
1589982000000|2020-05-20 13:40:00|319.7|319.1|319.2|318.6|319.7|319.1|319.2|318.6|940
1589982300000|2020-05-20 13:45:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|647
1589982600000|2020-05-20 13:50:00|319|318.4|319|318.4|319|318.4|319|318.4|1367
1589982900000|2020-05-20 13:55:00|318.9|318.3|318.5|317.9|318.9|318.3|318.4|317.8|3262
1589983200000|2020-05-20 14:00:00|318.4|317.8|318.5|317.9|318.7|318.1|318.4|317.8|1188
1589983500000|2020-05-20 14:05:00|318.4|317.8|318.2|317.6|318.7|318.1|318.2|317.6|2009
1589983800000|2020-05-20 14:10:00|318.4|317.8|318.4|317.8|318.4|317.8|318.2|317.6|1448
1589984100000|2020-05-20 14:15:00|318.7|318.1|318.9|318.3|319.2|318.6|318.7|318.1|2312
1589984400000|2020-05-20 14:20:00|318.7|318.1|319.2|318.6|319.2|318.6|318.6|318|1197
1589984700000|2020-05-20 14:25:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|842
1589985000000|2020-05-20 14:30:00|319.6|319|319.6|319|320.4|319.8|319.6|319|4769
1589985300000|2020-05-20 14:35:00|319.4|318.8|319.4|318.8|319.4|318.8|319.1|318.5|1537
1589985600000|2020-05-20 14:40:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|1665
1589985900000|2020-05-20 14:45:00|319.2|318.6|319.2|318.6|319.4|318.8|319.2|318.6|407
1589986200000|2020-05-20 14:50:00|||||||||301
1589986500000|2020-05-20 14:55:00|319.1|318.5|319.2|318.6|319.2|318.6|319.1|318.5|332
1589986800000|2020-05-20 15:00:00|319.4|318.8|319.2|318.6|319.4|318.8|319.1|318.5|965
1589987100000|2020-05-20 15:05:00|319.1|318.5|319.2|318.6|319.2|318.6|319.1|318.5|284
1589987400000|2020-05-20 15:10:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|1236
1589987700000|2020-05-20 15:15:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|692
1589988000000|2020-05-20 15:20:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|820
1589988300000|2020-05-20 15:25:00|319.3|318.7|319.5|318.9|319.5|318.9|319.2|318.6|712
1589988600000|2020-05-20 15:30:00|319.4|318.8|319.7|319.1|319.7|319.1|319.2|318.6|926
1589988900000|2020-05-20 15:35:00|319.9|319.3|319.5|318.9|319.9|319.3|319.4|318.8|480
1589989200000|2020-05-20 15:40:00|319.4|318.8|320.7|320.1|320.7|320.1|319.4|318.8|1964
1589989500000|2020-05-20 15:45:00|320.4|319.8|320.9|320.3|320.9|320.3|320.2|319.6|1230
1589989800000|2020-05-20 15:50:00|321.1|320.5|321.2|320.6|321.7|321.1|321.1|320.5|2073
1589990100000|2020-05-20 15:55:00|321.4|320.8|321.4|320.8|321.4|320.8|321.2|320.6|806
1589990400000|2020-05-20 16:00:00|321.6|321|320.9|320.3|321.7|321.1|320.7|320.1|2159
1589990700000|2020-05-20 16:05:00|320.6|320|320.9|320.3|321.1|320.5|320.4|319.8|648
1589991000000|2020-05-20 16:10:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|853
1589991300000|2020-05-20 16:15:00|321.1|320.5|320.9|320.3|321.4|320.8|320.9|320.3|1101
1589991600000|2020-05-20 16:20:00|321.1|320.5|320.6|320|321.1|320.5|320.6|320|613
1589991900000|2020-05-20 16:25:00|320.4|319.8|320.7|320.1|321.1|320.5|320.4|319.8|310
1589992200000|2020-05-20 16:30:00|320.9|320.3|320.9|320.3|320.9|320.3|320.7|320.1|485
1589992500000|2020-05-20 16:35:00|320.8|320.2|320.7|320.1|320.9|320.3|320.7|320.1|401
1589992800000|2020-05-20 16:40:00|320.4|319.8|320.7|320.1|320.7|320.1|320.4|319.8|231
1589993100000|2020-05-20 16:45:00|320.4|319.8|320.9|320.3|320.9|320.3|320.4|319.8|265
1589993400000|2020-05-20 16:50:00|320.7|320.1|320.7|320.1|320.7|320.1|320.6|320|296
1589993700000|2020-05-20 16:55:00|||||||||82
1589994000000|2020-05-20 17:00:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|294
1589994300000|2020-05-20 17:05:00|320.7|320.1|320.7|320.1|320.7|320.1|320.4|319.8|485
1589994600000|2020-05-20 17:10:00|320.9|320.3|320.9|320.3|321.2|320.6|320.9|320.3|569
1589994900000|2020-05-20 17:15:00|||||||||70
1589995200000|2020-05-20 17:20:00|||||||||229
1589995500000|2020-05-20 17:25:00|320.7|320.1|320.7|320.1|320.9|320.3|320.7|320.1|267
1589995800000|2020-05-20 17:30:00|320.9|320.3|320.7|320.1|320.9|320.3|320.7|320.1|440
1589996100000|2020-05-20 17:35:00|320.9|320.3|320.8|320.2|320.9|320.3|320.7|320.1|382
1589996400000|2020-05-20 17:40:00|320.7|320.1|320.7|320.1|320.9|320.3|320.7|320.1|237
1589996700000|2020-05-20 17:45:00|320.9|320.3|320.7|320.1|320.9|320.3|320.2|319.6|1328
1589997000000|2020-05-20 17:50:00|||||||||394
1589997300000|2020-05-20 17:55:00|320.9|320.3|320.7|320.1|321|320.4|320.7|320.1|528
1589997600000|2020-05-20 18:00:00|320.9|320.3|320.5|319.9|320.9|320.3|320.5|319.9|1184
1589997900000|2020-05-20 18:05:00|320.4|319.8|320.7|320.1|320.9|320.3|320.4|319.8|1241
1589998200000|2020-05-20 18:10:00|320.9|320.3|320.3|319.7|321|320.4|320.2|319.6|3891
1589998500000|2020-05-20 18:15:00|320.2|319.6|320.2|319.6|320.5|319.9|320.2|319.6|2455
1590019200000|2020-05-21 00:00:00|320|319.4|320.2|319.6|320.2|319.6|319.7|319.1|403
1590019500000|2020-05-21 00:05:00|320.5|319.9|320.3|319.7|320.5|319.9|320.2|319.6|158
1590019800000|2020-05-21 00:10:00|320.2|319.6|320.7|320.1|320.7|320.1|320.2|319.6|90
1590020100000|2020-05-21 00:15:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|65
1590020400000|2020-05-21 00:20:00|320.6|320|320.5|319.9|320.6|320|320.5|319.9|61
1590020700000|2020-05-21 00:25:00|||||||||17
1590021000000|2020-05-21 00:30:00|320.2|319.6|320.4|319.8|320.5|319.9|320.2|319.6|15
1590021300000|2020-05-21 00:35:00|320.3|319.7|320.5|319.9|320.5|319.9|320.3|319.7|4
1590021600000|2020-05-21 00:40:00|320.3|319.7|320.2|319.6|320.5|319.9|320.2|319.6|6
1590021900000|2020-05-21 00:45:00|320.4|319.8|320.5|319.9|320.5|319.9|320.3|319.7|13
1590022200000|2020-05-21 00:50:00|320.3|319.7|320.5|319.9|320.5|319.9|320.3|319.7|3
1590022500000|2020-05-21 00:55:00|||||||||2
1590022800000|2020-05-21 01:00:00|||||||||11
1590023100000|2020-05-21 01:05:00|320.7|320.1|320.6|320|320.7|320.1|320.6|320|110
1590023400000|2020-05-21 01:10:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|11
1590023700000|2020-05-21 01:15:00|||||||||52
1590024000000|2020-05-21 01:20:00|321|320.4|320.7|320.1|321|320.4|320.7|320.1|72
1590024300000|2020-05-21 01:25:00|320.8|320.2|320.8|320.2|321|320.4|320.7|320.1|18
1590024600000|2020-05-21 01:30:00|320.7|320.1|320.7|320.1|320.8|320.2|320.7|320.1|41
1590024900000|2020-05-21 01:35:00|||||||||109
1590025200000|2020-05-21 01:40:00|||||||||30
1590025500000|2020-05-21 01:45:00|||||||||7
1590025800000|2020-05-21 01:50:00|||||||||10
1590026100000|2020-05-21 01:55:00|320.6|320|320.5|319.9|320.6|320|320.5|319.9|53
1590026400000|2020-05-21 02:00:00|||||||||12
1590026700000|2020-05-21 02:05:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|62
1590027000000|2020-05-21 02:10:00|||||||||13
1590027300000|2020-05-21 02:15:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|72
1590027600000|2020-05-21 02:20:00|||||||||8
1590027900000|2020-05-21 02:25:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|8
1590028200000|2020-05-21 02:30:00|320.2|319.6|320.2|319.6|320.5|319.9|320.2|319.6|53
1590028500000|2020-05-21 02:35:00|320.3|319.7|320.5|319.9|320.5|319.9|320.2|319.6|75
1590028800000|2020-05-21 02:40:00|||||||||3
1590029100000|2020-05-21 02:45:00|||||||||90
1590029400000|2020-05-21 02:50:00|||||||||14
1590029700000|2020-05-21 02:55:00|||||||||17
1590030000000|2020-05-21 03:00:00|||||||||18
1590030300000|2020-05-21 03:05:00|||||||||6
1590030600000|2020-05-21 03:10:00|||||||||12
1590030900000|2020-05-21 03:15:00|||||||||20
1590031200000|2020-05-21 03:20:00|||||||||3
1590031500000|2020-05-21 03:25:00|||||||||2
1590031800000|2020-05-21 03:30:00|320.4|319.8|320.2|319.6|320.4|319.8|320.2|319.6|33
1590032100000|2020-05-21 03:35:00|320.4|319.8|320.4|319.8|320.5|319.9|320.2|319.6|42
1590032400000|2020-05-21 03:40:00|320.2|319.6|320.4|319.8|320.5|319.9|320.2|319.6|4
1590033000000|2020-05-21 03:50:00|320.2|319.6|320.2|319.6|320.5|319.9|320.2|319.6|42
1590033300000|2020-05-21 03:55:00|||||||||8
1590033600000|2020-05-21 04:00:00|||||||||8
1590033900000|2020-05-21 04:05:00|||||||||12
1590034200000|2020-05-21 04:10:00|||||||||6
1590034500000|2020-05-21 04:15:00|||||||||6
1590034800000|2020-05-21 04:20:00|||||||||25
1590035100000|2020-05-21 04:25:00|||||||||7
1590035400000|2020-05-21 04:30:00|320|319.4|320|319.4|320|319.4|320|319.4|47
1590035700000|2020-05-21 04:35:00|||||||||8
1590036000000|2020-05-21 04:40:00|||||||||55
1590036300000|2020-05-21 04:45:00|||||||||6
1590036600000|2020-05-21 04:50:00|||||||||5
1590036900000|2020-05-21 04:55:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|26
1590037200000|2020-05-21 05:00:00|||||||||5
1590037500000|2020-05-21 05:05:00|||||||||20
1590037800000|2020-05-21 05:10:00|||||||||7
1590038100000|2020-05-21 05:15:00|||||||||2
1590038400000|2020-05-21 05:20:00|320.5|319.9|320.2|319.6|320.5|319.9|320.2|319.6|59
1590038700000|2020-05-21 05:25:00|||||||||8
1590039000000|2020-05-21 05:30:00|||||||||7
1590039600000|2020-05-21 05:40:00|||||||||1
1590039900000|2020-05-21 05:45:00|||||||||2
1590040200000|2020-05-21 05:50:00|320.1|319.5|320|319.4|320.1|319.5|320|319.4|56
1590040500000|2020-05-21 05:55:00|||||||||2
1590040800000|2020-05-21 06:00:00|||||||||7
1590041100000|2020-05-21 06:05:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|67
1590041400000|2020-05-21 06:10:00|||||||||1
1590041700000|2020-05-21 06:15:00|||||||||2
1590042000000|2020-05-21 06:20:00|||||||||5
1590042300000|2020-05-21 06:25:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|51
1590042600000|2020-05-21 06:30:00|||||||||1
1590042900000|2020-05-21 06:35:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|97
1590043200000|2020-05-21 06:40:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|2
1590043500000|2020-05-21 06:45:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|34
1590043800000|2020-05-21 06:50:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|10
1590044100000|2020-05-21 06:55:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|3
1590044400000|2020-05-21 07:00:00|319.5|318.9|319.6|319|319.7|319.1|319.5|318.9|52
1590044700000|2020-05-21 07:05:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|41
1590045000000|2020-05-21 07:10:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|58
1590045300000|2020-05-21 07:15:00|||||||||23
1590045600000|2020-05-21 07:20:00|||||||||7
1590045900000|2020-05-21 07:25:00|||||||||4
1590046200000|2020-05-21 07:30:00|||||||||18
1590046500000|2020-05-21 07:35:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|83
1590046800000|2020-05-21 07:40:00|||||||||8
1590047100000|2020-05-21 07:45:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|347
1590047400000|2020-05-21 07:50:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|4
1590047700000|2020-05-21 07:55:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|3
1590048000000|2020-05-21 08:00:00|319.7|319.1|319.8|319.2|319.8|319.2|319.7|319.1|8
1590048300000|2020-05-21 08:05:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|7
1590048600000|2020-05-21 08:10:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|13
1590048900000|2020-05-21 08:15:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|10
1590049200000|2020-05-21 08:20:00|319.7|319.1|320|319.4|320|319.4|319.6|319|273
1590049500000|2020-05-21 08:25:00|||||||||15
1590049800000|2020-05-21 08:30:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|6
1590050100000|2020-05-21 08:35:00|||||||||3
1590050400000|2020-05-21 08:40:00|||||||||5
1590050700000|2020-05-21 08:45:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|193
1590051000000|2020-05-21 08:50:00|319.7|319.1|319.8|319.2|319.8|319.2|319.7|319.1|27
1590051300000|2020-05-21 08:55:00|320|319.4|319.8|319.2|320|319.4|319.8|319.2|39
1590051600000|2020-05-21 09:00:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|33
1590051900000|2020-05-21 09:05:00|||||||||4
1590052200000|2020-05-21 09:10:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|62
1590052800000|2020-05-21 09:20:00|||||||||20
1590053100000|2020-05-21 09:25:00|||||||||17
1590053400000|2020-05-21 09:30:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|56
1590053700000|2020-05-21 09:35:00|||||||||11
1590054000000|2020-05-21 09:40:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|41
1590054300000|2020-05-21 09:45:00|||||||||14
1590054600000|2020-05-21 09:50:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|29
1590054900000|2020-05-21 09:55:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|8
1590055200000|2020-05-21 10:00:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|29
1590055500000|2020-05-21 10:05:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|7
1590055800000|2020-05-21 10:10:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|6
1590056100000|2020-05-21 10:15:00|||||||||1
1590056400000|2020-05-21 10:20:00|319.8|319.2|320.2|319.6|320.3|319.7|319.7|319.1|133
1590056700000|2020-05-21 10:25:00|320.3|319.7|320.3|319.7|320.3|319.7|320.2|319.6|6
1590057000000|2020-05-21 10:30:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|68
1590057300000|2020-05-21 10:35:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|104
1590057600000|2020-05-21 10:40:00|320.7|320.1|320.8|320.2|320.8|320.2|320.7|320.1|7
1590057900000|2020-05-21 10:45:00|320.7|320.1|320.5|319.9|320.7|320.1|320.5|319.9|103
1590058200000|2020-05-21 10:50:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|54
1590058500000|2020-05-21 10:55:00|||||||||7
1590058800000|2020-05-21 11:00:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|41
1590059100000|2020-05-21 11:05:00|||||||||3
1590059400000|2020-05-21 11:10:00|320.6|320|320.5|319.9|320.8|320.2|320.5|319.9|77
1590059700000|2020-05-21 11:15:00|||||||||17
1590060000000|2020-05-21 11:20:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|283
1590060300000|2020-05-21 11:25:00|320|319.4|319.8|319.2|320|319.4|319.8|319.2|373
1590060600000|2020-05-21 11:30:00|||||||||46
1590060900000|2020-05-21 11:35:00|||||||||17
1590061200000|2020-05-21 11:40:00|||||||||48
1590061500000|2020-05-21 11:45:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|134
1590061800000|2020-05-21 11:50:00|||||||||47
1590062100000|2020-05-21 11:55:00|||||||||25
1590062400000|2020-05-21 12:00:00|||||||||79
1590062700000|2020-05-21 12:05:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|320
1590063000000|2020-05-21 12:10:00|||||||||259
1590063300000|2020-05-21 12:15:00|||||||||227
1590063600000|2020-05-21 12:20:00|||||||||161
1590063900000|2020-05-21 12:25:00|||||||||185
1590064200000|2020-05-21 12:30:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|76
1590064500000|2020-05-21 12:35:00|||||||||43
1590064800000|2020-05-21 12:40:00|319.5|318.9|319.5|318.9|319.6|319|319.3|318.7|259
1590067800000|2020-05-21 13:30:00|319.6|319|319.8|319.2|320.5|319.9|319.6|319|2048
1590068100000|2020-05-21 13:35:00|319.6|319|319.8|319.2|320.1|319.5|319.6|319|1350
1590068400000|2020-05-21 13:40:00|320|319.4|320.8|320.2|320.8|320.2|319.8|319.2|694
1590068700000|2020-05-21 13:45:00|320.6|320|320.6|320|321|320.4|320.1|319.5|1199
1590069000000|2020-05-21 13:50:00|320.5|319.9|319.8|319.2|320.5|319.9|319.5|318.9|2392
1590069300000|2020-05-21 13:55:00|319.6|319|319.6|319|319.8|319.2|319.3|318.7|1732
1590069600000|2020-05-21 14:00:00|319.3|318.7|319.3|318.7|319.6|319|319.3|318.7|891
1590069900000|2020-05-21 14:05:00|319.6|319|319.3|318.7|319.6|319|319.3|318.7|445
1590070200000|2020-05-21 14:10:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|581
1590070500000|2020-05-21 14:15:00|||||||||798
1590070800000|2020-05-21 14:20:00|||||||||986
1590071100000|2020-05-21 14:25:00|318.8|318.2|318.8|318.2|318.8|318.2|318.6|318|1467
1590071400000|2020-05-21 14:30:00|318.6|318|318.1|317.5|318.6|318|318.1|317.5|2031
1590071700000|2020-05-21 14:35:00|317.8|317.2|317.6|317|318.3|317.7|317.6|317|2407
1590072000000|2020-05-21 14:40:00|317.8|317.2|317.3|316.7|317.8|317.2|317.3|316.7|2405
1590072300000|2020-05-21 14:45:00|317.6|317|317.3|316.7|317.6|317|317.3|316.7|589
1590072600000|2020-05-21 14:50:00|317.6|317|317.6|317|317.6|317|317.3|316.7|1289
1590072900000|2020-05-21 14:55:00|317.4|316.8|317.3|316.7|317.4|316.8|317.3|316.7|339
1590073200000|2020-05-21 15:00:00|317.6|317|317.6|317|317.8|317.2|317.6|317|994
1590073500000|2020-05-21 15:05:00|317.7|317.1|317.6|317|317.8|317.2|317.6|317|816
1590073800000|2020-05-21 15:10:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|621
1590074100000|2020-05-21 15:15:00|317.5|316.9|318|317.4|318|317.4|317.5|316.9|2521
1590074400000|2020-05-21 15:20:00|318.3|317.7|319.8|319.2|319.8|319.2|318.3|317.7|2092
1590074700000|2020-05-21 15:25:00|319.7|319.1|319.5|318.9|319.7|319.1|319.3|318.7|1296
1590075000000|2020-05-21 15:30:00|319.3|318.7|318.8|318.2|319.3|318.7|318.6|318|2026
1590075300000|2020-05-21 15:35:00|319|318.4|319.3|318.7|319.5|318.9|319|318.4|805
1590075600000|2020-05-21 15:40:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|337
1590075900000|2020-05-21 15:45:00|319.1|318.5|319|318.4|319.1|318.5|319|318.4|256
1590076200000|2020-05-21 15:50:00|318.8|318.2|318.8|318.2|318.8|318.2|318.6|318|469
1590076500000|2020-05-21 15:55:00|318.6|318|319|318.4|319|318.4|318.6|318|1162
1590076800000|2020-05-21 16:00:00|318.8|318.2|318.5|317.9|319|318.4|318.5|317.9|926
1590077100000|2020-05-21 16:05:00|318.6|318|318.6|318|318.8|318.2|318.5|317.9|395
1590077400000|2020-05-21 16:10:00|318.5|317.9|318.3|317.7|318.5|317.9|318.3|317.7|371
1590077700000|2020-05-21 16:15:00|318.5|317.9|318.6|318|318.6|318|318.5|317.9|114
1590078000000|2020-05-21 16:20:00|318.5|317.9|318.7|318.1|318.8|318.2|318.5|317.9|289
1590078300000|2020-05-21 16:25:00|318.8|318.2|318.3|317.7|318.8|318.2|318.3|317.7|203
1590078600000|2020-05-21 16:30:00|318.5|317.9|318.6|318|318.6|318|318.3|317.7|704
1590078900000|2020-05-21 16:35:00|318.8|318.2|318.6|318|318.8|318.2|318.3|317.7|767
1590079200000|2020-05-21 16:40:00|318.5|317.9|318.5|317.9|318.6|318|318.5|317.9|205
1590079500000|2020-05-21 16:45:00|318.3|317.7|317.8|317.2|318.5|317.9|317.8|317.2|883
1590079800000|2020-05-21 16:50:00|||||||||132
1590080100000|2020-05-21 16:55:00|318.1|317.5|317.8|317.2|318.1|317.5|317.8|317.2|134
1590080400000|2020-05-21 17:00:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|349
1590080700000|2020-05-21 17:05:00|317.8|317.2|318.1|317.5|318.1|317.5|317.8|317.2|532
1590081000000|2020-05-21 17:10:00|318|317.4|318.1|317.5|318.1|317.5|318|317.4|444
1590081300000|2020-05-21 17:15:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|332
1590081600000|2020-05-21 17:20:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|197
1590081900000|2020-05-21 17:25:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|327
1590082200000|2020-05-21 17:30:00|||||||||174
1590082500000|2020-05-21 17:35:00|318.1|317.5|318.1|317.5|318.1|317.5|318|317.4|141
1590082800000|2020-05-21 17:40:00|318|317.4|317.6|317|318.1|317.5|317.6|317|326
1590083100000|2020-05-21 17:45:00|||||||||663
1590083400000|2020-05-21 17:50:00|||||||||300
1590083700000|2020-05-21 17:55:00|||||||||304
1590084000000|2020-05-21 18:00:00|317.8|317.2|318.8|318.2|318.8|318.2|317.8|317.2|2347
1590084300000|2020-05-21 18:05:00|318.6|318|318.6|318|318.8|318.2|318.3|317.7|1132
1590084600000|2020-05-21 18:10:00|318.8|318.2|319.1|318.5|319.1|318.5|318.4|317.8|3698
1590084900000|2020-05-21 18:15:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|2882
1590105600000|2020-05-22 00:00:00|318.6|318|318.9|318.3|319.1|318.5|318.3|317.7|345
1590105900000|2020-05-22 00:05:00|318.6|318|318.6|318|318.7|318.1|318.6|318|72
1590106200000|2020-05-22 00:10:00|318.4|317.8|318.3|317.7|318.6|318|318.1|317.5|120
1590106500000|2020-05-22 00:15:00|318.4|317.8|318.4|317.8|318.4|317.8|318.3|317.7|7
1590106800000|2020-05-22 00:20:00|318.3|317.7|318.4|317.8|318.4|317.8|318.3|317.7|15
1590107100000|2020-05-22 00:25:00|||||||||10
1590107400000|2020-05-22 00:30:00|318.6|318|318.6|318|318.6|318|318.6|318|235
1590107700000|2020-05-22 00:35:00|||||||||7
1590108000000|2020-05-22 00:40:00|318.8|318.2|318.9|318.3|318.9|318.3|318.8|318.2|18
1590108300000|2020-05-22 00:45:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1590108600000|2020-05-22 00:50:00|||||||||1
1590109200000|2020-05-22 01:00:00|318.9|318.3|319|318.4|319.1|318.5|318.9|318.3|64
1590109500000|2020-05-22 01:05:00|318.9|318.3|318.9|318.3|319.1|318.5|318.8|318.2|15
1590109800000|2020-05-22 01:10:00|318.8|318.2|318.9|318.3|319.1|318.5|318.8|318.2|53
1590110100000|2020-05-22 01:15:00|319.1|318.5|318.9|318.3|319.1|318.5|318.8|318.2|24
1590110400000|2020-05-22 01:20:00|318.8|318.2|318.8|318.2|319.1|318.5|318.8|318.2|10
1590110700000|2020-05-22 01:25:00|318.9|318.3|318.9|318.3|318.9|318.3|318.8|318.2|5
1590111000000|2020-05-22 01:30:00|319.1|318.5|318.8|318.2|319.1|318.5|318.8|318.2|25
1590111300000|2020-05-22 01:35:00|318.6|318|318.6|318|318.6|318|318.6|318|74
1590111600000|2020-05-22 01:40:00|318.8|318.2|318.6|318|318.8|318.2|318.6|318|30
1590111900000|2020-05-22 01:45:00|||||||||10
1590112500000|2020-05-22 01:55:00|||||||||9
1590112800000|2020-05-22 02:00:00|318.5|317.9|318.6|318|318.6|318|318.4|317.8|43
1590113100000|2020-05-22 02:05:00|318.5|317.9|318.6|318|318.6|318|318.4|317.8|24
1590113400000|2020-05-22 02:10:00|318.4|317.8|318.3|317.7|318.5|317.9|318.3|317.7|27
1590113700000|2020-05-22 02:15:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|166
1590114000000|2020-05-22 02:20:00|||||||||18
1590114300000|2020-05-22 02:25:00|||||||||5
1590114600000|2020-05-22 02:30:00|||||||||17
1590114900000|2020-05-22 02:35:00|||||||||10
1590115200000|2020-05-22 02:40:00|||||||||8
1590115500000|2020-05-22 02:45:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|18
1590115800000|2020-05-22 02:50:00|||||||||1
1590116100000|2020-05-22 02:55:00|318.1|317.5|318.1|317.5|318.2|317.6|318.1|317.5|79
1590116400000|2020-05-22 03:00:00|318.3|317.7|318.1|317.5|318.3|317.7|318.1|317.5|68
1590116700000|2020-05-22 03:05:00|318.3|317.7|318.3|317.7|318.3|317.7|318.1|317.5|67
1590117000000|2020-05-22 03:10:00|318.2|317.6|318.1|317.5|318.4|317.8|318.1|317.5|27
1590117300000|2020-05-22 03:15:00|||||||||7
1590117600000|2020-05-22 03:20:00|||||||||9
1590117900000|2020-05-22 03:25:00|||||||||4
1590118200000|2020-05-22 03:30:00|317.9|317.3|318.1|317.5|318.1|317.5|317.9|317.3|100
1590118500000|2020-05-22 03:35:00|||||||||10
1590118800000|2020-05-22 03:40:00|||||||||7
1590119100000|2020-05-22 03:45:00|||||||||25
1590119400000|2020-05-22 03:50:00|||||||||9
1590119700000|2020-05-22 03:55:00|318.2|317.6|318.1|317.5|318.2|317.6|318.1|317.5|56
1590120000000|2020-05-22 04:00:00|||||||||5
1590120300000|2020-05-22 04:05:00|||||||||11
1590120600000|2020-05-22 04:10:00|||||||||10
1590120900000|2020-05-22 04:15:00|||||||||11
1590121200000|2020-05-22 04:20:00|||||||||25
1590121500000|2020-05-22 04:25:00|||||||||4
1590121800000|2020-05-22 04:30:00|317.9|317.3|317.9|317.3|318.1|317.5|317.9|317.3|51
1590122100000|2020-05-22 04:35:00|318|317.4|317.9|317.3|318.1|317.5|317.9|317.3|49
1590122400000|2020-05-22 04:40:00|318.1|317.5|318.1|317.5|318.1|317.5|318|317.4|16
1590122700000|2020-05-22 04:45:00|||||||||6
1590123000000|2020-05-22 04:50:00|||||||||4
1590123300000|2020-05-22 04:55:00|||||||||8
1590123600000|2020-05-22 05:00:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|69
1590123900000|2020-05-22 05:05:00|||||||||22
1590124200000|2020-05-22 05:10:00|||||||||18
1590124500000|2020-05-22 05:15:00|||||||||15
1590124800000|2020-05-22 05:20:00|||||||||9
1590125100000|2020-05-22 05:25:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|92
1590125400000|2020-05-22 05:30:00|||||||||13
1590125700000|2020-05-22 05:35:00|||||||||6
1590126000000|2020-05-22 05:40:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|53
1590126300000|2020-05-22 05:45:00|||||||||19
1590126600000|2020-05-22 05:50:00|||||||||76
1590126900000|2020-05-22 05:55:00|||||||||22
1590127200000|2020-05-22 06:00:00|318.1|317.5|318.1|317.5|318.1|317.5|317.9|317.3|127
1590127500000|2020-05-22 06:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|10
1590127800000|2020-05-22 06:10:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|72
1590128100000|2020-05-22 06:15:00|||||||||5
1590128400000|2020-05-22 06:20:00|||||||||8
1590128700000|2020-05-22 06:25:00|||||||||24
1590129000000|2020-05-22 06:30:00|||||||||7
1590129300000|2020-05-22 06:35:00|||||||||57
1590129600000|2020-05-22 06:40:00|||||||||86
1590129900000|2020-05-22 06:45:00|||||||||4
1590130200000|2020-05-22 06:50:00|||||||||5
1590130500000|2020-05-22 06:55:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|157
1590130800000|2020-05-22 07:00:00|||||||||13
1590131100000|2020-05-22 07:05:00|||||||||44
1590131400000|2020-05-22 07:10:00|||||||||157
1590131700000|2020-05-22 07:15:00|317.6|317|317.6|317|317.6|317|317.6|317|82
1590132000000|2020-05-22 07:20:00|||||||||20
1590132300000|2020-05-22 07:25:00|||||||||25
1590132600000|2020-05-22 07:30:00|||||||||8
1590132900000|2020-05-22 07:35:00|||||||||69
1590133200000|2020-05-22 07:40:00|||||||||65
1590133500000|2020-05-22 07:45:00|||||||||123
1590133800000|2020-05-22 07:50:00|317.4|316.8|317.6|317|317.6|317|317.4|316.8|117
1590134100000|2020-05-22 07:55:00|||||||||139
1590134400000|2020-05-22 08:00:00|317.4|316.8|317.6|317|317.6|317|317.4|316.8|92
1590134700000|2020-05-22 08:05:00|||||||||26
1590135000000|2020-05-22 08:10:00|317.5|316.9|317.4|316.8|317.5|316.9|317.4|316.8|35
1590135300000|2020-05-22 08:15:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|33
1590135600000|2020-05-22 08:20:00|317.6|317|317.6|317|317.7|317.1|317.6|317|81
1590135900000|2020-05-22 08:25:00|||||||||9
1590136200000|2020-05-22 08:30:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|51
1590136500000|2020-05-22 08:35:00|317.4|316.8|317.4|316.8|317.6|317|317.4|316.8|30
1590136800000|2020-05-22 08:40:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|75
1590137100000|2020-05-22 08:45:00|317.3|316.7|317.1|316.5|317.3|316.7|317.1|316.5|156
1590137400000|2020-05-22 08:50:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|48
1590137700000|2020-05-22 08:55:00|317.2|316.6|317.2|316.6|317.4|316.8|317.1|316.5|13
1590138000000|2020-05-22 09:00:00|317.1|316.5|317.1|316.5|317.2|316.6|317.1|316.5|85
1590138300000|2020-05-22 09:05:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|204
1590138600000|2020-05-22 09:10:00|||||||||26
1590138900000|2020-05-22 09:15:00|||||||||13
1590139200000|2020-05-22 09:20:00|317.6|317|317.6|317|317.7|317.1|317.6|317|46
1590139500000|2020-05-22 09:25:00|317.5|316.9|317.9|317.3|317.9|317.3|317.4|316.8|144
1590139800000|2020-05-22 09:30:00|317.8|317.2|317.4|316.8|317.8|317.2|317.4|316.8|55
1590140100000|2020-05-22 09:35:00|317.6|317|317.6|317|317.7|317.1|317.6|317|87
1590140400000|2020-05-22 09:40:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|3
1590140700000|2020-05-22 09:45:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|0
1590141000000|2020-05-22 09:50:00|||||||||12
1590141300000|2020-05-22 09:55:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|33
1590141900000|2020-05-22 10:05:00|317.4|316.8|317.1|316.5|317.4|316.8|317.1|316.5|56
1590142200000|2020-05-22 10:10:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|69
1590142500000|2020-05-22 10:15:00|||||||||25
1590142800000|2020-05-22 10:20:00|317.2|316.6|317.1|316.5|317.2|316.6|317.1|316.5|98
1590143100000|2020-05-22 10:25:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|46
1590143400000|2020-05-22 10:30:00|||||||||16
1590143700000|2020-05-22 10:35:00|317.2|316.6|317.2|316.6|317.2|316.6|317.1|316.5|61
1590144000000|2020-05-22 10:40:00|317.1|316.5|317.1|316.5|317.2|316.6|317.1|316.5|20
1590144300000|2020-05-22 10:45:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|54
1590144600000|2020-05-22 10:50:00|||||||||17
1590144900000|2020-05-22 10:55:00|||||||||11
1590145200000|2020-05-22 11:00:00|||||||||22
1590145500000|2020-05-22 11:05:00|317.6|317|317.6|317|317.6|317|317.6|317|8
1590145800000|2020-05-22 11:10:00|317.7|317.1|317.4|316.8|317.7|317.1|317.4|316.8|21
1590146100000|2020-05-22 11:15:00|317.2|316.6|317.2|316.6|317.4|316.8|317.2|316.6|98
1590146400000|2020-05-22 11:20:00|317.1|316.5|317.4|316.8|317.4|316.8|317.1|316.5|26
1590146700000|2020-05-22 11:25:00|||||||||15
1590147000000|2020-05-22 11:30:00|||||||||5
1590147300000|2020-05-22 11:35:00|||||||||24
1590147600000|2020-05-22 11:40:00|||||||||18
1590147900000|2020-05-22 11:45:00|||||||||1
1590148200000|2020-05-22 11:50:00|||||||||28
1590148500000|2020-05-22 11:55:00|||||||||41
1590148800000|2020-05-22 12:00:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|159
1590149100000|2020-05-22 12:05:00|||||||||46
1590149400000|2020-05-22 12:10:00|||||||||48
1590149700000|2020-05-22 12:15:00|||||||||19
1590150000000|2020-05-22 12:20:00|||||||||36
1590150300000|2020-05-22 12:25:00|||||||||44
1590150600000|2020-05-22 12:30:00|||||||||254
1590150900000|2020-05-22 12:35:00|||||||||32
1590151200000|2020-05-22 12:40:00|||||||||368
1590154200000|2020-05-22 13:30:00|317.7|317.1|317.4|316.8|317.9|317.3|317.1|316.5|2413
1590154500000|2020-05-22 13:35:00|317.2|316.6|317.4|316.8|317.4|316.8|317.2|316.6|1571
1590154800000|2020-05-22 13:40:00|317.2|316.6|317.2|316.6|317.3|316.7|317.2|316.6|359
1590155100000|2020-05-22 13:45:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|262
1590155400000|2020-05-22 13:50:00|317.2|316.6|317.4|316.8|317.6|317|317.2|316.6|1170
1590155700000|2020-05-22 13:55:00|317.6|317|317.6|317|317.7|317.1|317.6|317|472
1590156000000|2020-05-22 14:00:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|423
1590156300000|2020-05-22 14:05:00|317.7|317.1|317.9|317.3|317.9|317.3|317.4|316.8|925
1590156600000|2020-05-22 14:10:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|542
1590156900000|2020-05-22 14:15:00|317.2|316.6|317.1|316.5|317.2|316.6|317.1|316.5|832
1590157200000|2020-05-22 14:20:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|1256
1590157500000|2020-05-22 14:25:00|317.6|317|317.4|316.8|317.6|317|317.1|316.5|833
1590157800000|2020-05-22 14:30:00|317.6|317|317.6|317|317.6|317|317.4|316.8|431
1590158100000|2020-05-22 14:35:00|317.5|316.9|317.6|317|317.6|317|317.4|316.8|630
1590158400000|2020-05-22 14:40:00|317.7|317.1|317.6|317|317.7|317.1|317.4|316.8|357
1590158700000|2020-05-22 14:45:00|317.4|316.8|317.1|316.5|317.6|317|317.1|316.5|1076
1590159000000|2020-05-22 14:50:00|317.2|316.6|317.4|316.8|317.4|316.8|317.1|316.5|992
1590159300000|2020-05-22 14:55:00|317.6|317|318.1|317.5|318.1|317.5|317.6|317|1077
1590159600000|2020-05-22 15:00:00|318.4|317.8|318.9|318.3|318.9|318.3|318.4|317.8|1016
1590159900000|2020-05-22 15:05:00|319.1|318.5|319.4|318.8|319.4|318.8|319.1|318.5|1161
1590160200000|2020-05-22 15:10:00|319.3|318.7|318.6|318|319.6|319|318.6|318|1370
1590160500000|2020-05-22 15:15:00|318.9|318.3|318.4|317.8|318.9|318.3|318.1|317.5|695
1590160800000|2020-05-22 15:20:00|318.6|318|318.6|318|318.6|318|318.6|318|233
1590161100000|2020-05-22 15:25:00|318.4|317.8|318.6|318|318.6|318|318.4|317.8|418
1590161400000|2020-05-22 15:30:00|318.9|318.3|318.6|318|318.9|318.3|318.6|318|450
1590161700000|2020-05-22 15:35:00|318.4|317.8|318.1|317.5|318.4|317.8|318.1|317.5|269
1590162000000|2020-05-22 15:40:00|318.4|317.8|318.1|317.5|318.4|317.8|318.1|317.5|501
1590162300000|2020-05-22 15:45:00|317.9|317.3|317.9|317.3|318.1|317.5|317.9|317.3|722
1590162600000|2020-05-22 15:50:00|||||||||103
1590162900000|2020-05-22 15:55:00|317.6|317|317.5|316.9|317.6|317|317.4|316.8|417
1590163200000|2020-05-22 16:00:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|297
1590163500000|2020-05-22 16:05:00|||||||||245
1590163800000|2020-05-22 16:10:00|317.1|316.5|317.1|316.5|317.4|316.8|317.1|316.5|1074
1590164100000|2020-05-22 16:15:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|553
1590164400000|2020-05-22 16:20:00|317.6|317|317.4|316.8|317.6|317|317.4|316.8|409
1590164700000|2020-05-22 16:25:00|||||||||227
1590165000000|2020-05-22 16:30:00|317.1|316.5|317.1|316.5|317.4|316.8|317.1|316.5|324
1590165300000|2020-05-22 16:35:00|317.4|316.8|317.1|316.5|317.4|316.8|317.1|316.5|389
1590165600000|2020-05-22 16:40:00|317.3|316.7|317.4|316.8|317.4|316.8|317.3|316.7|531
1590165900000|2020-05-22 16:45:00|317.1|316.5|317.3|316.7|317.4|316.8|317.1|316.5|593
1590166200000|2020-05-22 16:50:00|317.6|317|317.3|316.7|317.6|317|317.3|316.7|962
1590166500000|2020-05-22 16:55:00|317.1|316.5|317.4|316.8|317.6|317|317.1|316.5|1345
1590166800000|2020-05-22 17:00:00|317.6|317|317.6|317|317.6|317|317.3|316.7|389
1590167100000|2020-05-22 17:05:00|317.7|317.1|317.6|317|317.8|317.2|317.6|317|333
1590167400000|2020-05-22 17:10:00|317.7|317.1|317.8|317.2|317.8|317.2|317.6|317|289
1590167700000|2020-05-22 17:15:00|317.6|317|317.6|317|317.8|317.2|317.6|317|424
1590168000000|2020-05-22 17:20:00|||||||||120
1590168300000|2020-05-22 17:25:00|||||||||204
1590168600000|2020-05-22 17:30:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|299
1590168900000|2020-05-22 17:35:00|317.6|317|317.8|317.2|317.8|317.2|317.6|317|672
1590169200000|2020-05-22 17:40:00|317.6|317|317.6|317|317.8|317.2|317.6|317|976
1590169500000|2020-05-22 17:45:00|317.9|317.3|317.6|317|317.9|317.3|317.6|317|667
1590169800000|2020-05-22 17:50:00|318.1|317.5|318.8|318.2|319.1|318.5|318.1|317.5|1351
1590170100000|2020-05-22 17:55:00|318.9|318.3|319.6|319|319.6|319|318.8|318.2|1424
1590170400000|2020-05-22 18:00:00|319.8|319.2|319.1|318.5|320.1|319.5|319.1|318.5|2507
1590170700000|2020-05-22 18:05:00|319.2|318.6|318.9|318.3|319.4|318.8|318.9|318.3|795
1590171000000|2020-05-22 18:10:00|318.6|318|319.1|318.5|319.4|318.8|318.6|318|3254
1590171300000|2020-05-22 18:15:00|318.9|318.3|318.5|317.9|319.1|318.5|318.3|317.7|2297
1590451200000|2020-05-26 00:00:00|318.1|317.5|318.6|318|318.9|318.3|317.9|317.3|1179
1590451500000|2020-05-26 00:05:00|318.5|317.9|318.4|317.8|318.6|318|318.1|317.5|449
1590451800000|2020-05-26 00:10:00|318.3|317.7|318.4|317.8|318.5|317.9|318.1|317.5|234
1590452100000|2020-05-26 00:15:00|318.6|318|318.4|317.8|318.6|318|318.4|317.8|155
1590452400000|2020-05-26 00:20:00|318.5|317.9|318.9|318.3|319.1|318.5|318.4|317.8|362
1590452700000|2020-05-26 00:25:00|319.1|318.5|318.9|318.3|319.1|318.5|318.9|318.3|160
1590453000000|2020-05-26 00:30:00|||||||||10
1590453300000|2020-05-26 00:35:00|318.6|318|318.9|318.3|318.9|318.3|318.6|318|24
1590453600000|2020-05-26 00:40:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|38
1590453900000|2020-05-26 00:45:00|319.3|318.7|319.4|318.8|319.4|318.8|319.1|318.5|173
1590454200000|2020-05-26 00:50:00|319.3|318.7|319.1|318.5|319.4|318.8|319.1|318.5|45
1590454500000|2020-05-26 00:55:00|319.2|318.6|319.1|318.5|319.4|318.8|319.1|318.5|20
1590454800000|2020-05-26 01:00:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|74
1590455100000|2020-05-26 01:05:00|319.6|319|319.6|319|319.6|319|319.6|319|41
1590455400000|2020-05-26 01:10:00|319.9|319.3|319.6|319|319.9|319.3|319.4|318.8|178
1590455700000|2020-05-26 01:15:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|77
1590456000000|2020-05-26 01:20:00|319.2|318.6|319.4|318.8|319.4|318.8|319.1|318.5|68
1590456300000|2020-05-26 01:25:00|319.3|318.7|319.1|318.5|319.4|318.8|319.1|318.5|19
1590456600000|2020-05-26 01:30:00|319.2|318.6|319.2|318.6|319.3|318.7|319.1|318.5|20
1590456900000|2020-05-26 01:35:00|319.1|318.5|319.4|318.8|319.4|318.8|319.1|318.5|86
1590457200000|2020-05-26 01:40:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|81
1590457500000|2020-05-26 01:45:00|319.5|318.9|319.6|319|319.6|319|319.4|318.8|32
1590457800000|2020-05-26 01:50:00|319.4|318.8|319.6|319|319.7|319.1|319.4|318.8|27
1590458100000|2020-05-26 01:55:00|319.4|318.8|319.4|318.8|319.7|319.1|319.4|318.8|30
1590458400000|2020-05-26 02:00:00|319.6|319|319.6|319|319.7|319.1|319.4|318.8|43
1590458700000|2020-05-26 02:05:00|319.7|319.1|319.6|319|319.7|319.1|319.6|319|37
1590459000000|2020-05-26 02:10:00|319.7|319.1|319.6|319|319.7|319.1|319.6|319|36
1590459300000|2020-05-26 02:15:00|319.7|319.1|319.7|319.1|319.7|319.1|319.6|319|9
1590459600000|2020-05-26 02:20:00|319.6|319|319.4|318.8|319.7|319.1|319.4|318.8|105
1590459900000|2020-05-26 02:25:00|319.6|319|319.4|318.8|319.7|319.1|319.4|318.8|147
1590460200000|2020-05-26 02:30:00|319.5|318.9|319.4|318.8|319.6|319|319.4|318.8|16
1590460500000|2020-05-26 02:35:00|||||||||1
1590460800000|2020-05-26 02:40:00|||||||||11
1590461100000|2020-05-26 02:45:00|||||||||11
1590461400000|2020-05-26 02:50:00|||||||||5
1590461700000|2020-05-26 02:55:00|||||||||10
1590462000000|2020-05-26 03:00:00|||||||||11
1590462300000|2020-05-26 03:05:00|319.6|319|319.6|319|319.6|319|319.6|319|19
1590462600000|2020-05-26 03:10:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|18
1590462900000|2020-05-26 03:15:00|319.6|319|319.7|319.1|319.7|319.1|319.6|319|27
1590463200000|2020-05-26 03:20:00|||||||||13
1590463500000|2020-05-26 03:25:00|||||||||5
1590463800000|2020-05-26 03:30:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|33
1590464100000|2020-05-26 03:35:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|22
1590464400000|2020-05-26 03:40:00|||||||||4
1590464700000|2020-05-26 03:45:00|||||||||536
1590465000000|2020-05-26 03:50:00|||||||||6
1590465300000|2020-05-26 03:55:00|||||||||7
1590465600000|2020-05-26 04:00:00|||||||||27
1590466200000|2020-05-26 04:10:00|||||||||3
1590466500000|2020-05-26 04:15:00|||||||||1
1590466800000|2020-05-26 04:20:00|||||||||3
1590467100000|2020-05-26 04:25:00|||||||||5
1590467400000|2020-05-26 04:30:00|320.3|319.7|320.9|320.3|320.9|320.3|320.3|319.7|603
1590467700000|2020-05-26 04:35:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|32
1590468000000|2020-05-26 04:40:00|||||||||31
1590468300000|2020-05-26 04:45:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|128
1590468600000|2020-05-26 04:50:00|||||||||60
1590468900000|2020-05-26 04:55:00|||||||||17
1590469200000|2020-05-26 05:00:00|||||||||20
1590469500000|2020-05-26 05:05:00|||||||||43
1590469800000|2020-05-26 05:10:00|||||||||79
1590470100000|2020-05-26 05:15:00|321.4|320.8|321.5|320.9|321.6|321|321.4|320.8|140
1590470400000|2020-05-26 05:20:00|321.4|320.8|321.4|320.8|321.6|321|321.3|320.7|87
1590470700000|2020-05-26 05:25:00|321.5|320.9|321.6|321|321.6|321|321.5|320.9|14
1590471000000|2020-05-26 05:30:00|||||||||49
1590471300000|2020-05-26 05:35:00|||||||||17
1590471600000|2020-05-26 05:40:00|||||||||9
1590471900000|2020-05-26 05:45:00|||||||||2
1590472500000|2020-05-26 05:55:00|||||||||156
1590472800000|2020-05-26 06:00:00|321.8|321.2|321.8|321.2|321.8|321.2|321.7|321.1|71
1590473100000|2020-05-26 06:05:00|||||||||28
1590473400000|2020-05-26 06:10:00|||||||||21
1590473700000|2020-05-26 06:15:00|321.6|321|321.8|321.2|321.8|321.2|321.6|321|79
1590474000000|2020-05-26 06:20:00|||||||||10
1590474300000|2020-05-26 06:25:00|||||||||10
1590474600000|2020-05-26 06:30:00|||||||||14
1590474900000|2020-05-26 06:35:00|321.6|321|321.4|320.8|321.6|321|321.3|320.7|251
1590475200000|2020-05-26 06:40:00|321.3|320.7|321.3|320.7|321.4|320.8|321.3|320.7|160
1590475500000|2020-05-26 06:45:00|321.4|320.8|321.4|320.8|321.4|320.8|321.3|320.7|10
1590475800000|2020-05-26 06:50:00|321.3|320.7|321.3|320.7|321.4|320.8|321.3|320.7|100
1590476100000|2020-05-26 06:55:00|321.4|320.8|321.4|320.8|321.4|320.8|321.3|320.7|29
1590476400000|2020-05-26 07:00:00|321.3|320.7|321.1|320.5|321.4|320.8|321.1|320.5|32
1590476700000|2020-05-26 07:05:00|||||||||49
1590477000000|2020-05-26 07:10:00|||||||||28
1590477300000|2020-05-26 07:15:00|321.3|320.7|321.1|320.5|321.4|320.8|321.1|320.5|102
1590477600000|2020-05-26 07:20:00|321.3|320.7|321.1|320.5|321.3|320.7|321.1|320.5|52
1590477900000|2020-05-26 07:25:00|321.4|320.8|321.1|320.5|321.4|320.8|321.1|320.5|46
1590478200000|2020-05-26 07:30:00|||||||||20
1590478500000|2020-05-26 07:35:00|320.9|320.3|320.6|320|320.9|320.3|320.6|320|102
1590478800000|2020-05-26 07:40:00|320.8|320.2|320.6|320|320.8|320.2|320.6|320|57
1590479100000|2020-05-26 07:45:00|||||||||48
1590479400000|2020-05-26 07:50:00|||||||||200
1590479700000|2020-05-26 07:55:00|320.8|320.2|320.6|320|320.8|320.2|320.6|320|50
1590480000000|2020-05-26 08:00:00|||||||||22
1590480300000|2020-05-26 08:05:00|||||||||59
1590480600000|2020-05-26 08:10:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|143
1590480900000|2020-05-26 08:15:00|||||||||21
1590481200000|2020-05-26 08:20:00|320.6|320|320.6|320|320.6|320|320.6|320|14
1590481500000|2020-05-26 08:25:00|||||||||31
1590481800000|2020-05-26 08:30:00|320.4|319.8|320.4|319.8|320.4|319.8|320.3|319.7|75
1590482100000|2020-05-26 08:35:00|320.6|320|320.6|320|320.6|320|320.6|320|31
1590482400000|2020-05-26 08:40:00|||||||||10
1590482700000|2020-05-26 08:45:00|320.3|319.7|320.3|319.7|320.4|319.8|320.3|319.7|93
1590483000000|2020-05-26 08:50:00|320.1|319.5|320.1|319.5|320.3|319.7|320.1|319.5|91
1590483300000|2020-05-26 08:55:00|320.3|319.7|320.3|319.7|320.3|319.7|320.1|319.5|56
1590483600000|2020-05-26 09:00:00|||||||||9
1590483900000|2020-05-26 09:05:00|320.2|319.6|320.3|319.7|320.3|319.7|320.1|319.5|74
1590484200000|2020-05-26 09:10:00|320.4|319.8|320.6|320|320.6|320|320.4|319.8|77
1590484500000|2020-05-26 09:15:00|||||||||6
1590484800000|2020-05-26 09:20:00|320.8|320.2|320.8|320.2|321.1|320.5|320.6|320|217
1590485100000|2020-05-26 09:25:00|320.9|320.3|320.8|320.2|320.9|320.3|320.8|320.2|41
1590485400000|2020-05-26 09:30:00|320.9|320.3|320.6|320|320.9|320.3|320.6|320|63
1590485700000|2020-05-26 09:35:00|||||||||24
1590486000000|2020-05-26 09:40:00|||||||||7
1590486300000|2020-05-26 09:45:00|||||||||6
1590486600000|2020-05-26 09:50:00|||||||||2
1590486900000|2020-05-26 09:55:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|71
1590487200000|2020-05-26 10:00:00|320.4|319.8|320.6|320|320.6|320|320.3|319.7|21
1590487500000|2020-05-26 10:05:00|||||||||10
1590487800000|2020-05-26 10:10:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|36
1590488100000|2020-05-26 10:15:00|320.4|319.8|320.6|320|320.6|320|320.3|319.7|31
1590488400000|2020-05-26 10:20:00|320.9|320.3|320.9|320.3|320.9|320.3|320.7|320.1|56
1590488700000|2020-05-26 10:25:00|320.6|320|320.6|320|320.6|320|320.6|320|37
1590489000000|2020-05-26 10:30:00|||||||||3
1590489300000|2020-05-26 10:35:00|||||||||18
1590489600000|2020-05-26 10:40:00|320.9|320.3|321.1|320.5|321.1|320.5|320.9|320.3|162
1590489900000|2020-05-26 10:45:00|321|320.4|321|320.4|321.1|320.5|320.9|320.3|40
1590490200000|2020-05-26 10:50:00|320.9|320.3|320.9|320.3|321.1|320.5|320.9|320.3|47
1590490500000|2020-05-26 10:55:00|321.1|320.5|321.1|320.5|321.1|320.5|320.9|320.3|164
1590490800000|2020-05-26 11:00:00|||||||||39
1590491100000|2020-05-26 11:05:00|||||||||11
1590491400000|2020-05-26 11:10:00|||||||||18
1590491700000|2020-05-26 11:15:00|320.9|320.3|321.1|320.5|321.1|320.5|320.9|320.3|88
1590492000000|2020-05-26 11:20:00|||||||||46
1590492300000|2020-05-26 11:25:00|321|320.4|321|320.4|321.1|320.5|320.9|320.3|74
1590492600000|2020-05-26 11:30:00|321.1|320.5|321.1|320.5|321.1|320.5|320.9|320.3|112
1590492900000|2020-05-26 11:35:00|||||||||104
1590493200000|2020-05-26 11:40:00|||||||||73
1590493500000|2020-05-26 11:45:00|||||||||9
1590493800000|2020-05-26 11:50:00|||||||||72
1590494100000|2020-05-26 11:55:00|320.9|320.3|321.1|320.5|321.1|320.5|320.9|320.3|92
1590494400000|2020-05-26 12:00:00|||||||||65
1590494700000|2020-05-26 12:05:00|||||||||44
1590495000000|2020-05-26 12:10:00|||||||||20
1590495300000|2020-05-26 12:15:00|321.4|320.8|321.9|321.3|321.9|321.3|321.4|320.8|940
1590495600000|2020-05-26 12:20:00|||||||||185
1590495900000|2020-05-26 12:25:00|321.7|321.1|322.2|321.6|322.2|321.6|321.6|321|259
1590496200000|2020-05-26 12:30:00|322.4|321.8|322.2|321.6|322.4|321.8|322.2|321.6|292
1590496500000|2020-05-26 12:35:00|322.4|321.8|321.9|321.3|322.4|321.8|321.9|321.3|451
1590496800000|2020-05-26 12:40:00|321.8|321.2|321.4|320.8|321.9|321.3|321.4|320.8|781
1590499800000|2020-05-26 13:30:00|321.7|321.1|321.7|321.1|322.2|321.6|321.2|320.6|2341
1590500100000|2020-05-26 13:35:00|321.6|321|321.7|321.1|321.9|321.3|321.2|320.6|1602
1590500400000|2020-05-26 13:40:00|321.6|321|321.9|321.3|322.1|321.5|321.4|320.8|1039
1590500700000|2020-05-26 13:45:00|322.2|321.6|323.6|323|323.6|323|322.1|321.5|4843
1590501000000|2020-05-26 13:50:00|323.4|322.8|323.4|322.8|323.6|323|323.1|322.5|4005
1590501300000|2020-05-26 13:55:00|323.6|323|323.5|322.9|323.6|323|323.4|322.8|1513
1590501600000|2020-05-26 14:00:00|323.6|323|323.6|323|323.8|323.2|323.4|322.8|1714
1590501900000|2020-05-26 14:05:00|323.3|322.7|323.1|322.5|323.6|323|322.9|322.3|1993
1590502200000|2020-05-26 14:10:00|322.9|322.3|322.9|322.3|323.1|322.5|322.9|322.3|1612
1590502500000|2020-05-26 14:15:00|323.1|322.5|323.2|322.6|323.2|322.6|322.9|322.3|796
1590502800000|2020-05-26 14:20:00|323.4|322.8|323.6|323|323.7|323.1|323.4|322.8|910
1590503100000|2020-05-26 14:25:00|323.9|323.3|323.9|323.3|323.9|323.3|323.4|322.8|2412
1590503400000|2020-05-26 14:30:00|324.1|323.5|324.1|323.5|324.1|323.5|323.9|323.3|2261
1590503700000|2020-05-26 14:35:00|323.9|323.3|323.4|322.8|324.1|323.5|323.4|322.8|3016
1590504000000|2020-05-26 14:40:00|323.2|322.6|323.1|322.5|323.4|322.8|323.1|322.5|888
1590504300000|2020-05-26 14:45:00|323.2|322.6|323.4|322.8|323.4|322.8|323.1|322.5|632
1590504600000|2020-05-26 14:50:00|323.6|323|323.4|322.8|323.6|323|323.2|322.6|1241
1590504900000|2020-05-26 14:55:00|323.6|323|323.6|323|323.6|323|323.6|323|256
1590505200000|2020-05-26 15:00:00|323.7|323.1|323.6|323|323.7|323.1|323.6|323|199
1590505500000|2020-05-26 15:05:00|323.7|323.1|323.2|322.6|323.7|323.1|323.2|322.6|859
1590505800000|2020-05-26 15:10:00|323.1|322.5|322.4|321.8|323.2|322.6|322.4|321.8|1659
1590506100000|2020-05-26 15:15:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|436
1590506400000|2020-05-26 15:20:00|322|321.4|322.2|321.6|322.4|321.8|322|321.4|1712
1590506700000|2020-05-26 15:25:00|322.1|321.5|321.7|321.1|322.1|321.5|321.7|321.1|301
1590507000000|2020-05-26 15:30:00|321.5|320.9|321.2|320.6|321.5|320.9|320.9|320.3|1409
1590507300000|2020-05-26 15:35:00|||||||||486
1590507600000|2020-05-26 15:40:00|321.4|320.8|321.7|321.1|321.9|321.3|321.4|320.8|784
1590507900000|2020-05-26 15:45:00|321.5|320.9|321.2|320.6|321.5|320.9|321.2|320.6|551
1590508200000|2020-05-26 15:50:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|762
1590508500000|2020-05-26 15:55:00|321|320.4|321.2|320.6|321.2|320.6|321|320.4|474
1590508800000|2020-05-26 16:00:00|321.1|320.5|320.5|319.9|321.1|320.5|320.4|319.8|807
1590509100000|2020-05-26 16:05:00|320.7|320.1|320.7|320.1|320.7|320.1|320.4|319.8|626
1590509400000|2020-05-26 16:10:00|320.9|320.3|320.9|320.3|321.2|320.6|320.9|320.3|573
1590509700000|2020-05-26 16:15:00|320.7|320.1|321|320.4|321|320.4|320.7|320.1|399
1590510000000|2020-05-26 16:20:00|320.9|320.3|320.9|320.3|321|320.4|320.7|320.1|529
1590510300000|2020-05-26 16:25:00|321|320.4|320.7|320.1|321.2|320.6|320.7|320.1|329
1590510600000|2020-05-26 16:30:00|320.9|320.3|320.7|320.1|320.9|320.3|320.7|320.1|254
1590510900000|2020-05-26 16:35:00|320.9|320.3|320.7|320.1|321|320.4|320.7|320.1|517
1590511200000|2020-05-26 16:40:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|1716
1590511500000|2020-05-26 16:45:00|320.9|320.3|320.9|320.3|321|320.4|320.9|320.3|547
1590511800000|2020-05-26 16:50:00|320.7|320.1|320.7|320.1|321|320.4|320.7|320.1|609
1590512100000|2020-05-26 16:55:00|321|320.4|321|320.4|321.2|320.6|321|320.4|593
1590512400000|2020-05-26 17:00:00|321.2|320.6|321.7|321.1|321.7|321.1|321.2|320.6|742
1590512700000|2020-05-26 17:05:00|321.9|321.3|321.7|321.1|321.9|321.3|321.5|320.9|558
1590513000000|2020-05-26 17:10:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|211
1590513300000|2020-05-26 17:15:00|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|668
1590513600000|2020-05-26 17:20:00|321.2|320.6|321.2|320.6|321.2|320.6|321|320.4|1016
1590513900000|2020-05-26 17:25:00|321.4|320.8|321|320.4|321.4|320.8|321|320.4|474
1590514200000|2020-05-26 17:30:00|321.2|320.6|321.2|320.6|321.2|320.6|321|320.4|438
1590514500000|2020-05-26 17:35:00|321|320.4|320.9|320.3|321|320.4|320.7|320.1|487
1590514800000|2020-05-26 17:40:00|320.7|320.1|320.5|319.9|320.7|320.1|320.5|319.9|554
1590515100000|2020-05-26 17:45:00|320.4|319.8|320|319.4|320.5|319.9|320|319.4|1199
1590515400000|2020-05-26 17:50:00|320.2|319.6|320|319.4|320.2|319.6|319.8|319.2|778
1590515700000|2020-05-26 17:55:00|||||||||354
1590516000000|2020-05-26 18:00:00|320.2|319.6|320.7|320.1|321|320.4|320|319.4|2017
1590516300000|2020-05-26 18:05:00|320.9|320.3|321.2|320.6|321.2|320.6|320.7|320.1|1392
1590516600000|2020-05-26 18:10:00|321|320.4|320.5|319.9|321|320.4|320.5|319.9|2780
1590516900000|2020-05-26 18:15:00|320.7|320.1|321|320.4|321|320.4|320.7|320.1|2299
1590537600000|2020-05-27 00:00:00|321.5|320.9|321.9|321.3|322|321.4|321.5|320.9|386
1590537900000|2020-05-27 00:05:00|321.7|321.1|321.6|321|321.9|321.3|321.4|320.8|168
1590538200000|2020-05-27 00:10:00|321.7|321.1|321.1|320.5|321.7|321.1|321|320.4|394
1590538500000|2020-05-27 00:15:00|321|320.4|321.2|320.6|321.2|320.6|321|320.4|79
1590538800000|2020-05-27 00:20:00|321.3|320.7|321.4|320.8|321.4|320.8|321.2|320.6|70
1590539100000|2020-05-27 00:25:00|||||||||7
1590539400000|2020-05-27 00:30:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|13
1590539700000|2020-05-27 00:35:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|8
1590540000000|2020-05-27 00:40:00|||||||||59
1590540300000|2020-05-27 00:45:00|321.8|321.2|321.8|321.2|321.8|321.2|321.8|321.2|11
1590540600000|2020-05-27 00:50:00|321.7|321.1|321.8|321.2|321.8|321.2|321.7|321.1|20
1590540900000|2020-05-27 00:55:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|26
1590541200000|2020-05-27 01:00:00|321.5|320.9|321.7|321.1|321.8|321.2|321.5|320.9|64
1590541500000|2020-05-27 01:05:00|321.8|321.2|321.8|321.2|321.8|321.2|321.5|320.9|152
1590541800000|2020-05-27 01:10:00|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|26
1590542100000|2020-05-27 01:15:00|||||||||11
1590542400000|2020-05-27 01:20:00|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|13
1590542700000|2020-05-27 01:25:00|||||||||14
1590543000000|2020-05-27 01:30:00|||||||||2
1590543300000|2020-05-27 01:35:00|321.7|321.1|321.5|320.9|321.8|321.2|321.5|320.9|38
1590543600000|2020-05-27 01:40:00|||||||||1
1590543900000|2020-05-27 01:45:00|321.6|321|321.5|320.9|321.6|321|321.5|320.9|90
1590544200000|2020-05-27 01:50:00|||||||||5
1590544500000|2020-05-27 01:55:00|||||||||8
1590544800000|2020-05-27 02:00:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|318
1590545100000|2020-05-27 02:05:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|11
1590545400000|2020-05-27 02:10:00|321.5|320.9|321.3|320.7|321.5|320.9|321.2|320.6|296
1590545700000|2020-05-27 02:15:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|7
1590546000000|2020-05-27 02:20:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|21
1590546300000|2020-05-27 02:25:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|10
1590546600000|2020-05-27 02:30:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|7
1590546900000|2020-05-27 02:35:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|22
1590547200000|2020-05-27 02:40:00|||||||||41
1590547500000|2020-05-27 02:45:00|||||||||12
1590547800000|2020-05-27 02:50:00|||||||||9
1590548100000|2020-05-27 02:55:00|||||||||5
1590548400000|2020-05-27 03:00:00|||||||||3
1590548700000|2020-05-27 03:05:00|||||||||8
1590549000000|2020-05-27 03:10:00|||||||||4
1590549300000|2020-05-27 03:15:00|||||||||9
1590549600000|2020-05-27 03:20:00|||||||||2
1590550200000|2020-05-27 03:30:00|||||||||15
1590550500000|2020-05-27 03:35:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|21
1590550800000|2020-05-27 03:40:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|10
1590551100000|2020-05-27 03:45:00|||||||||5
1590551400000|2020-05-27 03:50:00|||||||||60
1590551700000|2020-05-27 03:55:00|||||||||3
1590552300000|2020-05-27 04:05:00|||||||||7
1590552900000|2020-05-27 04:15:00|||||||||32
1590553200000|2020-05-27 04:20:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|1
1590553500000|2020-05-27 04:25:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|3
1590553800000|2020-05-27 04:30:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1590554100000|2020-05-27 04:35:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|1
1590554400000|2020-05-27 04:40:00|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|0
1590554700000|2020-05-27 04:45:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|3
1590555000000|2020-05-27 04:50:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1590555300000|2020-05-27 04:55:00|||||||||1
1590555600000|2020-05-27 05:00:00|||||||||1
1590555900000|2020-05-27 05:05:00|||||||||2
1590556200000|2020-05-27 05:10:00|||||||||4
1590556800000|2020-05-27 05:20:00|||||||||4
1590557100000|2020-05-27 05:25:00|||||||||6
1590557400000|2020-05-27 05:30:00|||||||||61
1590557700000|2020-05-27 05:35:00|||||||||2
1590558000000|2020-05-27 05:40:00|||||||||17
1590558600000|2020-05-27 05:50:00|||||||||48
1590558900000|2020-05-27 05:55:00|||||||||8
1590559200000|2020-05-27 06:00:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|16
1590559500000|2020-05-27 06:05:00|321.3|320.7|321.2|320.6|321.5|320.9|321.2|320.6|63
1590559800000|2020-05-27 06:10:00|321.3|320.7|321.3|320.7|321.5|320.9|321.2|320.6|12
1590560100000|2020-05-27 06:15:00|321.5|320.9|321.4|320.8|321.5|320.9|321.3|320.7|45
1590560400000|2020-05-27 06:20:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|2
1590560700000|2020-05-27 06:25:00|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|5
1590561000000|2020-05-27 06:30:00|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|41
1590561300000|2020-05-27 06:35:00|||||||||3
1590561600000|2020-05-27 06:40:00|||||||||3
1590561900000|2020-05-27 06:45:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|9
1590562200000|2020-05-27 06:50:00|||||||||13
1590562500000|2020-05-27 06:55:00|||||||||3
1590562800000|2020-05-27 07:00:00|||||||||11
1590563100000|2020-05-27 07:05:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|108
1590563400000|2020-05-27 07:10:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|65
1590563700000|2020-05-27 07:15:00|321.4|320.8|321.2|320.6|321.4|320.8|321.2|320.6|34
1590564000000|2020-05-27 07:20:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|18
1590564300000|2020-05-27 07:25:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|4
1590564600000|2020-05-27 07:30:00|||||||||4
1590564900000|2020-05-27 07:35:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|25
1590565200000|2020-05-27 07:40:00|||||||||15
1590565500000|2020-05-27 07:45:00|||||||||20
1590565800000|2020-05-27 07:50:00|||||||||16
1590566100000|2020-05-27 07:55:00|321.2|320.6|321.2|320.6|321.2|320.6|321.2|320.6|56
1590566400000|2020-05-27 08:00:00|321.3|320.7|321.3|320.7|321.5|320.9|321.3|320.7|116
1590566700000|2020-05-27 08:05:00|321.5|320.9|321.2|320.6|321.5|320.9|321.2|320.6|12
1590567000000|2020-05-27 08:10:00|||||||||16
1590567300000|2020-05-27 08:15:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|63
1590567600000|2020-05-27 08:20:00|||||||||8
1590567900000|2020-05-27 08:25:00|||||||||25
1590568200000|2020-05-27 08:30:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|39
1590568500000|2020-05-27 08:35:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|15
1590568800000|2020-05-27 08:40:00|||||||||6
1590569100000|2020-05-27 08:45:00|||||||||15
1590569400000|2020-05-27 08:50:00|||||||||9
1590569700000|2020-05-27 08:55:00|321.3|320.7|321.2|320.6|321.5|320.9|321.2|320.6|18
1590570000000|2020-05-27 09:00:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|26
1590570300000|2020-05-27 09:05:00|321.3|320.7|321.2|320.6|321.4|320.8|321.2|320.6|21
1590570600000|2020-05-27 09:10:00|||||||||17
1590570900000|2020-05-27 09:15:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|35
1590571200000|2020-05-27 09:20:00|||||||||22
1590571500000|2020-05-27 09:25:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|58
1590571800000|2020-05-27 09:30:00|321.2|320.6|321.5|320.9|321.5|320.9|321.2|320.6|141
1590572100000|2020-05-27 09:35:00|||||||||33
1590572400000|2020-05-27 09:40:00|||||||||15
1590572700000|2020-05-27 09:45:00|||||||||14
1590573000000|2020-05-27 09:50:00|||||||||26
1590573300000|2020-05-27 09:55:00|||||||||28
1590573600000|2020-05-27 10:00:00|||||||||5
1590573900000|2020-05-27 10:05:00|||||||||21
1590574200000|2020-05-27 10:10:00|321.4|320.8|321.5|320.9|321.5|320.9|321.3|320.7|16
1590574500000|2020-05-27 10:15:00|321.3|320.7|321|320.4|321.5|320.9|321|320.4|170
1590574800000|2020-05-27 10:20:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|60
1590575100000|2020-05-27 10:25:00|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|31
1590575400000|2020-05-27 10:30:00|||||||||18
1590575700000|2020-05-27 10:35:00|321.5|320.9|321.8|321.2|321.8|321.2|321.5|320.9|152
1590576000000|2020-05-27 10:40:00|||||||||39
1590576300000|2020-05-27 10:45:00|||||||||53
1590576600000|2020-05-27 10:50:00|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|22
1590576900000|2020-05-27 10:55:00|||||||||30
1590577200000|2020-05-27 11:00:00|||||||||37
1590577500000|2020-05-27 11:05:00|||||||||12
1590577800000|2020-05-27 11:10:00|321.8|321.2|321.5|320.9|321.8|321.2|321.5|320.9|28
1590578100000|2020-05-27 11:15:00|||||||||18
1590578400000|2020-05-27 11:20:00|||||||||20
1590578700000|2020-05-27 11:25:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|59
1590579000000|2020-05-27 11:30:00|||||||||4
1590579300000|2020-05-27 11:35:00|||||||||5
1590579600000|2020-05-27 11:40:00|||||||||31
1590579900000|2020-05-27 11:45:00|||||||||17
1590580200000|2020-05-27 11:50:00|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|11
1590580500000|2020-05-27 11:55:00|321|320.4|321|320.4|321.3|320.7|321|320.4|49
1590580800000|2020-05-27 12:00:00|321.1|320.5|321|320.4|321.3|320.7|321|320.4|73
1590581100000|2020-05-27 12:05:00|||||||||21
1590581400000|2020-05-27 12:10:00|||||||||28
1590581700000|2020-05-27 12:15:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|157
1590582000000|2020-05-27 12:20:00|||||||||15
1590582300000|2020-05-27 12:25:00|321.5|320.9|321.5|320.9|321.5|320.9|321.3|320.7|25
1590582600000|2020-05-27 12:30:00|||||||||43
1590582900000|2020-05-27 12:35:00|321.7|321.1|321.8|321.2|321.8|321.2|321.7|321.1|104
1590583200000|2020-05-27 12:40:00|321.7|321.1|321.8|321.2|321.8|321.2|321.7|321.1|142
1590586200000|2020-05-27 13:30:00|322|321.4|322.5|321.9|322.7|322.1|321.8|321.2|1384
1590586500000|2020-05-27 13:35:00|322.3|321.7|322.7|322.1|322.8|322.2|322|321.4|1311
1590586800000|2020-05-27 13:40:00|322.8|322.2|322.8|322.2|322.8|322.2|322.5|321.9|440
1590587100000|2020-05-27 13:45:00|322.7|322.1|322|321.4|323.2|322.6|322|321.4|2019
1590587400000|2020-05-27 13:50:00|322.2|321.6|321.8|321.2|322.5|321.9|321.8|321.2|1443
1590587700000|2020-05-27 13:55:00|321.7|321.1|321.5|320.9|321.8|321.2|321.5|320.9|919
1590588000000|2020-05-27 14:00:00|321.3|320.7|321.5|320.9|321.5|320.9|321|320.4|1209
1590588300000|2020-05-27 14:05:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|294
1590588600000|2020-05-27 14:10:00|321.7|321.1|321.7|321.1|322|321.4|321.5|320.9|606
1590588900000|2020-05-27 14:15:00|321.5|320.9|322|321.4|322|321.4|321.3|320.7|1435
1590589200000|2020-05-27 14:20:00|322.1|321.5|322.3|321.7|322.5|321.9|322|321.4|977
1590589500000|2020-05-27 14:25:00|322.2|321.6|322|321.4|322.3|321.7|322|321.4|444
1590589800000|2020-05-27 14:30:00|321.8|321.2|321.5|320.9|321.8|321.2|321.2|320.6|950
1590590100000|2020-05-27 14:35:00|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|344
1590590400000|2020-05-27 14:40:00|321.3|320.7|321.5|320.9|321.5|320.9|321.2|320.6|730
1590590700000|2020-05-27 14:45:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|291
1590591000000|2020-05-27 14:50:00|321.2|320.6|321.3|320.7|321.3|320.7|321.2|320.6|161
1590591300000|2020-05-27 14:55:00|321.2|320.6|321.5|320.9|321.5|320.9|321|320.4|1203
1590591600000|2020-05-27 15:00:00|321.6|321|321.8|321.2|321.8|321.2|321.6|321|387
1590591900000|2020-05-27 15:05:00|322.1|321.5|321.8|321.2|322.1|321.5|321.7|321.1|381
1590592200000|2020-05-27 15:10:00|322|321.4|321.8|321.2|322|321.4|321.8|321.2|401
1590592500000|2020-05-27 15:15:00|321.7|321.1|321.6|321|321.8|321.2|321.6|321|614
1590592800000|2020-05-27 15:20:00|321.5|320.9|321.7|321.1|321.8|321.2|321.5|320.9|384
1590593100000|2020-05-27 15:25:00|321.8|321.2|321.3|320.7|321.8|321.2|321.3|320.7|338
1590593400000|2020-05-27 15:30:00|321.5|320.9|321.3|320.7|321.6|321|321.3|320.7|232
1590593700000|2020-05-27 15:35:00|321.2|320.6|321.1|320.5|321.5|320.9|321.1|320.5|1784
1590594000000|2020-05-27 15:40:00|||||||||88
1590594300000|2020-05-27 15:45:00|||||||||134
1590594600000|2020-05-27 15:50:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|307
1590594900000|2020-05-27 15:55:00|321.5|320.9|321.6|321|321.6|321|321.5|320.9|188
1590595200000|2020-05-27 16:00:00|321.3|320.7|321.3|320.7|321.6|321|321.1|320.5|1619
1590595500000|2020-05-27 16:05:00|321.2|320.6|321.1|320.5|321.2|320.6|321.1|320.5|265
1590595800000|2020-05-27 16:10:00|321|320.4|320.8|320.2|321|320.4|320.8|320.2|680
1590596100000|2020-05-27 16:15:00|320.7|320.1|321|320.4|321.1|320.5|320.7|320.1|728
1590596400000|2020-05-27 16:20:00|321.1|320.5|321.3|320.7|321.3|320.7|321.1|320.5|115
1590596700000|2020-05-27 16:25:00|321.2|320.6|321.6|321|321.6|321|321.2|320.6|399
1590597000000|2020-05-27 16:30:00|321.7|321.1|321.3|320.7|321.7|321.1|321.3|320.7|437
1590597300000|2020-05-27 16:35:00|321.5|320.9|321.3|320.7|321.6|321|321.3|320.7|323
1590597600000|2020-05-27 16:40:00|321.5|320.9|321.3|320.7|321.5|320.9|321.3|320.7|411
1590597900000|2020-05-27 16:45:00|321.5|320.9|321.5|320.9|321.6|321|321.5|320.9|163
1590598200000|2020-05-27 16:50:00|321.6|321|321.3|320.7|321.6|321|321.3|320.7|381
1590598500000|2020-05-27 16:55:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|124
1590598800000|2020-05-27 17:00:00|321|320.4|321.3|320.7|321.3|320.7|321|320.4|263
1590599100000|2020-05-27 17:05:00|321.5|320.9|321.3|320.7|321.5|320.9|321.3|320.7|320
1590599400000|2020-05-27 17:10:00|321.5|320.9|321.5|320.9|321.6|321|321.5|320.9|347
1590599700000|2020-05-27 17:15:00|321.4|320.8|321.5|320.9|321.6|321|321.3|320.7|516
1590600000000|2020-05-27 17:20:00|321.3|320.7|321.3|320.7|321.5|320.9|321.1|320.5|476
1590600300000|2020-05-27 17:25:00|||||||||96
1590600600000|2020-05-27 17:30:00|321.1|320.5|321.3|320.7|321.5|320.9|321.1|320.5|258
1590600900000|2020-05-27 17:35:00|321.5|320.9|321.8|321.2|321.8|321.2|321.5|320.9|209
1590601200000|2020-05-27 17:40:00|321.6|321|321.3|320.7|321.6|321|321.3|320.7|731
1590601500000|2020-05-27 17:45:00|321.5|320.9|321.1|320.5|321.5|320.9|321.1|320.5|531
1590601800000|2020-05-27 17:50:00|321|320.4|321.5|320.9|321.6|321|321|320.4|864
1590602100000|2020-05-27 17:55:00|321.3|320.7|321.3|320.7|321.6|321|321.1|320.5|745
1590602400000|2020-05-27 18:00:00|321.1|320.5|321.3|320.7|321.3|320.7|321.1|320.5|491
1590602700000|2020-05-27 18:05:00|321.5|320.9|321.7|321.1|321.7|321.1|321.4|320.8|799
1590603000000|2020-05-27 18:10:00|321.8|321.2|322|321.4|322.3|321.7|321.7|321.1|2618
1590603300000|2020-05-27 18:15:00|322.1|321.5|322|321.4|322.3|321.7|321.9|321.3|1006
1590624000000|2020-05-28 00:00:00|321.7|321.1|322|321.4|322.2|321.6|321.5|320.9|393
1590624300000|2020-05-28 00:05:00|322.2|321.6|322.2|321.6|322.3|321.7|322.2|321.6|85
1590624600000|2020-05-28 00:10:00|322.3|321.7|322.6|322|322.7|322.1|322.2|321.6|336
1590624900000|2020-05-28 00:15:00|322.5|321.9|322.2|321.6|322.6|322|322|321.4|456
1590625200000|2020-05-28 00:20:00|322.3|321.7|322.2|321.6|322.3|321.7|322.2|321.6|164
1590625500000|2020-05-28 00:25:00|322.4|321.8|322.5|321.9|322.5|321.9|322.2|321.6|913
1590625800000|2020-05-28 00:30:00|322.4|321.8|322.5|321.9|322.5|321.9|322.4|321.8|18
1590626100000|2020-05-28 00:35:00|322.4|321.8|322.4|321.8|322.5|321.9|322.4|321.8|14
1590626400000|2020-05-28 00:40:00|322.5|321.9|322.4|321.8|322.5|321.9|322.4|321.8|5
1590626700000|2020-05-28 00:45:00|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|5
1590627000000|2020-05-28 00:50:00|322.7|322.1|322.7|322.1|322.7|322.1|322.5|321.9|87
1590627300000|2020-05-28 00:55:00|322.5|321.9|322.5|321.9|322.7|322.1|322.5|321.9|96
1590627600000|2020-05-28 01:00:00|||||||||14
1590627900000|2020-05-28 01:05:00|322.7|322.1|322.5|321.9|322.7|322.1|322.5|321.9|216
1590628200000|2020-05-28 01:10:00|322.6|322|322.4|321.8|322.6|322|322.4|321.8|25
1590628500000|2020-05-28 01:15:00|322.2|321.6|322.4|321.8|322.5|321.9|322.2|321.6|302
1590628800000|2020-05-28 01:20:00|322.5|321.9|322.4|321.8|322.5|321.9|322.4|321.8|8
1590629100000|2020-05-28 01:25:00|322.5|321.9|322.5|321.9|322.5|321.9|322.4|321.8|9
1590629400000|2020-05-28 01:30:00|322.7|322.1|322.7|322.1|322.7|322.1|322.6|322|9
1590629700000|2020-05-28 01:35:00|||||||||9
1590630000000|2020-05-28 01:40:00|322.5|321.9|322.5|321.9|322.6|322|322.4|321.8|244
1590630300000|2020-05-28 01:45:00|322.4|321.8|322.7|322.1|322.7|322.1|322.4|321.8|285
1590630600000|2020-05-28 01:50:00|322.6|322|322.6|322|322.7|322.1|322.6|322|7
1590630900000|2020-05-28 01:55:00|322.4|321.8|322.5|321.9|322.6|322|322.4|321.8|55
1590631200000|2020-05-28 02:00:00|322.4|321.8|322.4|321.8|322.5|321.9|322.4|321.8|11
1590631500000|2020-05-28 02:05:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|41
1590631800000|2020-05-28 02:10:00|322.3|321.7|322.4|321.8|322.4|321.8|322.2|321.6|31
1590632100000|2020-05-28 02:15:00|||||||||202
1590632400000|2020-05-28 02:20:00|322.2|321.6|322.2|321.6|322.3|321.7|322.2|321.6|125
1590632700000|2020-05-28 02:25:00|322.4|321.8|322.2|321.6|322.4|321.8|322.2|321.6|76
1590633000000|2020-05-28 02:30:00|322.3|321.7|322.2|321.6|322.3|321.7|322.2|321.6|4
1590633600000|2020-05-28 02:40:00|322.1|321.5|322.1|321.5|322.1|321.5|321.9|321.3|68
1590633900000|2020-05-28 02:45:00|322|321.4|322|321.4|322.1|321.5|321.9|321.3|56
1590634200000|2020-05-28 02:50:00|322.1|321.5|322.2|321.6|322.2|321.6|322|321.4|3
1590634500000|2020-05-28 02:55:00|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|28
1590634800000|2020-05-28 03:00:00|||||||||1
1590635100000|2020-05-28 03:05:00|||||||||13
1590635400000|2020-05-28 03:10:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|17
1590635700000|2020-05-28 03:15:00|||||||||11
1590636000000|2020-05-28 03:20:00|||||||||5
1590636900000|2020-05-28 03:35:00|322.1|321.5|322.1|321.5|322.2|321.6|322.1|321.5|48
1590637200000|2020-05-28 03:40:00|322|321.4|322.2|321.6|322.2|321.6|321.9|321.3|58
1590637500000|2020-05-28 03:45:00|||||||||3
1590637800000|2020-05-28 03:50:00|322.1|321.5|322.1|321.5|322.2|321.6|322.1|321.5|4
1590638100000|2020-05-28 03:55:00|322.2|321.6|322.2|321.6|322.2|321.6|322.1|321.5|27
1590638400000|2020-05-28 04:00:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|15
1590638700000|2020-05-28 04:05:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|10
1590639000000|2020-05-28 04:10:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|34
1590639300000|2020-05-28 04:15:00|322.1|321.5|322.1|321.5|322.2|321.6|322.1|321.5|17
1590639600000|2020-05-28 04:20:00|322|321.4|322|321.4|322.2|321.6|321.9|321.3|24
1590639900000|2020-05-28 04:25:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|13
1590640200000|2020-05-28 04:30:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|2
1590640500000|2020-05-28 04:35:00|322.1|321.5|322.1|321.5|322.2|321.6|322.1|321.5|2
1590640800000|2020-05-28 04:40:00|322.2|321.6|322.2|321.6|322.2|321.6|322.1|321.5|17
1590641100000|2020-05-28 04:45:00|322.1|321.5|322.1|321.5|322.2|321.6|322.1|321.5|2
1590641400000|2020-05-28 04:50:00|322.2|321.6|322.1|321.5|322.2|321.6|322.1|321.5|2
1590641700000|2020-05-28 04:55:00|322.2|321.6|322.2|321.6|322.2|321.6|322.1|321.5|31
1590642000000|2020-05-28 05:00:00|322.1|321.5|322.4|321.8|322.4|321.8|322.1|321.5|51
1590642300000|2020-05-28 05:05:00|322.3|321.7|322.4|321.8|322.4|321.8|322.2|321.6|42
1590642600000|2020-05-28 05:10:00|322.2|321.6|322.2|321.6|322.4|321.8|322.2|321.6|37
1590642900000|2020-05-28 05:15:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|26
1590643200000|2020-05-28 05:20:00|322.1|321.5|322.2|321.6|322.4|321.8|322.1|321.5|14
1590643500000|2020-05-28 05:25:00|322.1|321.5|322.2|321.6|322.2|321.6|322.1|321.5|3
1590643800000|2020-05-28 05:30:00|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|30
1590644100000|2020-05-28 05:35:00|322.2|321.6|322.4|321.8|322.4|321.8|322.2|321.6|23
1590644400000|2020-05-28 05:40:00|||||||||33
1590644700000|2020-05-28 05:45:00|||||||||3
1590645000000|2020-05-28 05:50:00|||||||||24
1590645600000|2020-05-28 06:00:00|||||||||11
1590645900000|2020-05-28 06:05:00|||||||||2
1590646500000|2020-05-28 06:15:00|||||||||52
1590646800000|2020-05-28 06:20:00|||||||||54
1590647100000|2020-05-28 06:25:00|||||||||10
1590647400000|2020-05-28 06:30:00|||||||||15
1590647700000|2020-05-28 06:35:00|||||||||25
1590648000000|2020-05-28 06:40:00|||||||||10
1590648300000|2020-05-28 06:45:00|||||||||5
1590648600000|2020-05-28 06:50:00|||||||||7
1590648900000|2020-05-28 06:55:00|||||||||1
1590649200000|2020-05-28 07:00:00|||||||||10
1590649500000|2020-05-28 07:05:00|322.6|322|322.6|322|322.6|322|322.6|322|74
1590649800000|2020-05-28 07:10:00|322.4|321.8|322.9|322.3|322.9|322.3|322.4|321.8|93
1590650100000|2020-05-28 07:15:00|||||||||28
1590650400000|2020-05-28 07:20:00|||||||||26
1590650700000|2020-05-28 07:25:00|||||||||4
1590651000000|2020-05-28 07:30:00|||||||||60
1590651300000|2020-05-28 07:35:00|||||||||8
1590651600000|2020-05-28 07:40:00|||||||||5
1590651900000|2020-05-28 07:45:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|72
1590652200000|2020-05-28 07:50:00|322.6|322|322.6|322|322.7|322.1|322.6|322|6
1590652500000|2020-05-28 07:55:00|322.7|322.1|322.4|321.8|322.7|322.1|322.4|321.8|207
1590652800000|2020-05-28 08:00:00|322.6|322|322.6|322|322.6|322|322.6|322|197
1590653100000|2020-05-28 08:05:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|325
1590653400000|2020-05-28 08:10:00|||||||||8
1590653700000|2020-05-28 08:15:00|322.7|322.1|322.7|322.1|322.7|322.1|322.6|322|36
1590654000000|2020-05-28 08:20:00|322.6|322|322.7|322.1|322.7|322.1|322.6|322|22
1590654300000|2020-05-28 08:25:00|322.9|322.3|322.7|322.1|322.9|322.3|322.7|322.1|196
1590654600000|2020-05-28 08:30:00|322.8|322.2|322.7|322.1|322.8|322.2|322.7|322.1|529
1590654900000|2020-05-28 08:35:00|||||||||138
1590655200000|2020-05-28 08:40:00|322.6|322|322.7|322.1|322.7|322.1|322.6|322|7
1590655500000|2020-05-28 08:45:00|322.6|322|322.6|322|322.6|322|322.6|322|5
1590655800000|2020-05-28 08:50:00|322.4|321.8|322.6|322|322.6|322|322.4|321.8|71
1590656100000|2020-05-28 08:55:00|||||||||2
1590656400000|2020-05-28 09:00:00|||||||||10
1590656700000|2020-05-28 09:05:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|73
1590657000000|2020-05-28 09:10:00|||||||||3
1590657300000|2020-05-28 09:15:00|||||||||3
1590657600000|2020-05-28 09:20:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|102
1590657900000|2020-05-28 09:25:00|||||||||7
1590658200000|2020-05-28 09:30:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|24
1590658500000|2020-05-28 09:35:00|322.8|322.2|323.1|322.5|323.1|322.5|322.8|322.2|193
1590658800000|2020-05-28 09:40:00|||||||||275
1590659100000|2020-05-28 09:45:00|322.9|322.3|322.8|322.2|322.9|322.3|322.8|322.2|51
1590659400000|2020-05-28 09:50:00|322.9|322.3|323.1|322.5|323.1|322.5|322.8|322.2|293
1590659700000|2020-05-28 09:55:00|323|322.4|322.9|322.3|323.1|322.5|322.9|322.3|42
1590660000000|2020-05-28 10:00:00|322.8|322.2|322.8|322.2|322.9|322.3|322.8|322.2|4
1590660300000|2020-05-28 10:05:00|322.9|322.3|322.9|322.3|322.9|322.3|322.8|322.2|9
1590660600000|2020-05-28 10:10:00|||||||||3
1590660900000|2020-05-28 10:15:00|322.8|322.2|322.4|321.8|322.9|322.3|322.4|321.8|533
1590661200000|2020-05-28 10:20:00|322.6|322|322.7|322.1|322.7|322.1|322.6|322|166
1590661500000|2020-05-28 10:25:00|||||||||10
1590661800000|2020-05-28 10:30:00|322.8|322.2|322.8|322.2|322.9|322.3|322.7|322.1|51
1590662100000|2020-05-28 10:35:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|125
1590662400000|2020-05-28 10:40:00|322.8|322.2|322.7|322.1|322.8|322.2|322.6|322|29
1590662700000|2020-05-28 10:45:00|||||||||1
1590663000000|2020-05-28 10:50:00|322.6|322|322.6|322|322.6|322|322.6|322|99
1590663300000|2020-05-28 10:55:00|322.7|322.1|322.7|322.1|322.7|322.1|322.6|322|63
1590663600000|2020-05-28 11:00:00|322.8|322.2|322.7|322.1|322.8|322.2|322.7|322.1|12
1590663900000|2020-05-28 11:05:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|24
1590664200000|2020-05-28 11:10:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|9
1590664500000|2020-05-28 11:15:00|||||||||6
1590664800000|2020-05-28 11:20:00|322.6|322|322.6|322|322.7|322.1|322.6|322|46
1590665100000|2020-05-28 11:25:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|9
1590665400000|2020-05-28 11:30:00|||||||||1
1590665700000|2020-05-28 11:35:00|||||||||5
1590666000000|2020-05-28 11:40:00|322.9|322.3|322.7|322.1|322.9|322.3|322.7|322.1|37
1590666300000|2020-05-28 11:45:00|||||||||61
1590666600000|2020-05-28 11:50:00|322.9|322.3|322.7|322.1|322.9|322.3|322.7|322.1|285
1590666900000|2020-05-28 11:55:00|322.9|322.3|322.9|322.3|322.9|322.3|322.7|322.1|165
1590667200000|2020-05-28 12:00:00|322.8|322.2|322.9|322.3|322.9|322.3|322.7|322.1|363
1590667500000|2020-05-28 12:05:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|188
1590667800000|2020-05-28 12:10:00|322.9|322.3|322.9|322.3|323.1|322.5|322.9|322.3|87
1590668100000|2020-05-28 12:15:00|||||||||20
1590668400000|2020-05-28 12:20:00|||||||||25
1590668700000|2020-05-28 12:25:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|274
1590669000000|2020-05-28 12:30:00|||||||||166
1590669300000|2020-05-28 12:35:00|||||||||48
1590669600000|2020-05-28 12:40:00|322.9|322.3|323.1|322.5|323.1|322.5|322.9|322.3|191
1590672600000|2020-05-28 13:30:00|323|322.4|322.2|321.6|323.2|322.6|321.6|321|4368
1590672900000|2020-05-28 13:35:00|322.1|321.5|321.9|321.3|322.3|321.7|321.7|321.1|2373
1590673200000|2020-05-28 13:40:00|321.7|321.1|321.4|320.8|322.2|321.6|321.4|320.8|1179
1590673500000|2020-05-28 13:45:00|321.2|320.6|321.4|320.8|321.4|320.8|320.9|320.3|1441
1590673800000|2020-05-28 13:50:00|321.6|321|321.7|321.1|321.7|321.1|321.4|320.8|589
1590674100000|2020-05-28 13:55:00|321.6|321|321.9|321.3|322.1|321.5|321.6|321|925
1590674400000|2020-05-28 14:00:00|322|321.4|322.6|322|322.6|322|322|321.4|1140
1590674700000|2020-05-28 14:05:00|322.7|322.1|323.9|323.3|323.9|323.3|322.6|322|2746
1590675000000|2020-05-28 14:10:00|324.1|323.5|324.4|323.8|324.4|323.8|323.9|323.3|3485
1590675300000|2020-05-28 14:15:00|324.6|324|324.3|323.7|324.6|324|323.6|323|3566
1590675600000|2020-05-28 14:20:00|324.4|323.8|325.9|325.3|325.9|325.3|324.4|323.8|2217
1590675900000|2020-05-28 14:25:00|325.8|325.2|326.1|325.5|326.6|326|325.8|325.2|4103
1590676200000|2020-05-28 14:30:00|326.3|325.7|326.6|326|326.6|326|326.1|325.5|1168
1590676500000|2020-05-28 14:35:00|326.8|326.2|326.6|326|327.3|326.7|326.6|326|2805
1590676800000|2020-05-28 14:40:00|326.8|326.2|326.6|326|327.1|326.5|326.6|326|2477
1590677100000|2020-05-28 14:45:00|326.4|325.8|326.1|325.5|326.4|325.8|325.9|325.3|2247
1590677400000|2020-05-28 14:50:00|325.9|325.3|326.1|325.5|326.4|325.8|325.8|325.2|1273
1590677700000|2020-05-28 14:55:00|325.9|325.3|325.6|325|325.9|325.3|325.6|325|1678
1590678000000|2020-05-28 15:00:00|325.8|325.2|326.6|326|326.6|326|325.8|325.2|1255
1590678300000|2020-05-28 15:05:00|326.4|325.8|326.6|326|326.8|326.2|326.3|325.7|2107
1590678600000|2020-05-28 15:10:00|326.8|326.2|327.1|326.5|327.1|326.5|326.8|326.2|1429
1590678900000|2020-05-28 15:15:00|327.3|326.7|327.8|327.2|328|327.4|327.3|326.7|2478
1590679200000|2020-05-28 15:20:00|328|327.4|328.3|327.7|328.3|327.7|327.8|327.2|909
1590679500000|2020-05-28 15:25:00|328.5|327.9|328.3|327.7|328.5|327.9|328.3|327.7|2303
1590679800000|2020-05-28 15:30:00|328.5|327.9|329|328.4|329|328.4|328.3|327.7|3554
1590680100000|2020-05-28 15:35:00|329.2|328.6|329.3|328.7|329.7|329.1|329|328.4|2871
1590680400000|2020-05-28 15:40:00|329.5|328.9|329.5|328.9|329.6|329|329.3|328.7|1233
1590680700000|2020-05-28 15:45:00|||||||||594
1590681000000|2020-05-28 15:50:00|329.3|328.7|329|328.4|329.3|328.7|328.8|328.2|2466
1590681300000|2020-05-28 15:55:00|329.1|328.5|329|328.4|329.3|328.7|329|328.4|1225
1590681600000|2020-05-28 16:00:00|329.1|328.5|328.5|327.9|329.1|328.5|328.3|327.7|2538
1590681900000|2020-05-28 16:05:00|328.3|327.7|328.5|327.9|328.5|327.9|327.8|327.2|2840
1590682200000|2020-05-28 16:10:00|328.3|327.7|328.3|327.7|328.5|327.9|328.3|327.7|909
1590682500000|2020-05-28 16:15:00|328.5|327.9|329|328.4|329|328.4|328.5|327.9|1329
1590682800000|2020-05-28 16:20:00|328.9|328.3|329|328.4|329|328.4|328.7|328.1|1396
1590683100000|2020-05-28 16:25:00|329.1|328.5|329|328.4|329.2|328.6|328.7|328.1|4132
1590683400000|2020-05-28 16:30:00|328.7|328.1|329.2|328.6|329.2|328.6|328.7|328.1|984
1590683700000|2020-05-28 16:35:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|1281
1590684000000|2020-05-28 16:40:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|1886
1590684300000|2020-05-28 16:45:00|329.3|328.7|329.5|328.9|329.5|328.9|329.2|328.6|517
1590684600000|2020-05-28 16:50:00|329.7|329.1|329.5|328.9|330|329.4|329.5|328.9|2309
1590684900000|2020-05-28 16:55:00|||||||||330
1590685200000|2020-05-28 17:00:00|329.3|328.7|329.5|328.9|329.7|329.1|329.3|328.7|1270
1590685500000|2020-05-28 17:05:00|329.7|329.1|329.7|329.1|329.7|329.1|329.5|328.9|678
1590685800000|2020-05-28 17:10:00|329.8|329.2|330|329.4|330.3|329.7|329.8|329.2|2991
1590686100000|2020-05-28 17:15:00|330.2|329.6|330.2|329.6|330.5|329.9|330|329.4|1252
1590686400000|2020-05-28 17:20:00|330.5|329.9|330.2|329.6|330.5|329.9|330.2|329.6|1099
1590686700000|2020-05-28 17:25:00|330.3|329.7|330.7|330.1|330.8|330.2|330.3|329.7|1364
1590687000000|2020-05-28 17:30:00|330.5|329.9|331.3|330.7|331.8|331.2|330.5|329.9|5142
1590687300000|2020-05-28 17:35:00|331.5|330.9|331.5|330.9|331.6|331|331.3|330.7|1584
1590687600000|2020-05-28 17:40:00|331.3|330.7|331.1|330.5|331.6|331|330.8|330.2|2718
1590687900000|2020-05-28 17:45:00|330.9|330.3|330.4|329.8|330.9|330.3|330.3|329.7|3578
1590688200000|2020-05-28 17:50:00|330.6|330|330.4|329.8|330.6|330|330.3|329.7|3302
1590688500000|2020-05-28 17:55:00|330.2|329.6|329.9|329.3|330.2|329.6|329.9|329.3|1428
1590688800000|2020-05-28 18:00:00|330.1|329.5|329.9|329.3|330.2|329.6|329.9|329.3|1872
1590689100000|2020-05-28 18:05:00|329.7|329.1|328.9|328.3|329.9|329.3|328.9|328.3|2753
1590689400000|2020-05-28 18:10:00|329|328.4|328.7|328.1|329.2|328.6|328.7|328.1|7262
1590689700000|2020-05-28 18:15:00|328.9|328.3|328.7|328.1|329|328.4|328.7|328.1|2744
1590710400000|2020-05-29 00:00:00|328.9|328.3|329.4|328.8|329.5|328.9|328.7|328.1|677
1590710700000|2020-05-29 00:05:00|329.5|328.9|330.2|329.6|330.2|329.6|329.5|328.9|303
1590711000000|2020-05-29 00:10:00|||||||||141
1590711300000|2020-05-29 00:15:00|||||||||127
1590711600000|2020-05-29 00:20:00|||||||||40
1590711900000|2020-05-29 00:25:00|330|329.4|330|329.4|330|329.4|330|329.4|115
1590712200000|2020-05-29 00:30:00|||||||||44
1590712500000|2020-05-29 00:35:00|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|63
1590712800000|2020-05-29 00:40:00|||||||||4
1590713100000|2020-05-29 00:45:00|||||||||26
1590713400000|2020-05-29 00:50:00|330|329.4|330.2|329.6|330.2|329.6|330|329.4|178
1590713700000|2020-05-29 00:55:00|||||||||59
1590714000000|2020-05-29 01:00:00|330|329.4|330.2|329.6|330.2|329.6|330|329.4|62
1590714300000|2020-05-29 01:05:00|330|329.4|330.2|329.6|330.2|329.6|330|329.4|218
1590714600000|2020-05-29 01:10:00|||||||||19
1590714900000|2020-05-29 01:15:00|||||||||34
1590715200000|2020-05-29 01:20:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|82
1590715500000|2020-05-29 01:25:00|||||||||43
1590715800000|2020-05-29 01:30:00|330.2|329.6|330.5|329.9|330.5|329.9|330.2|329.6|75
1590716100000|2020-05-29 01:35:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|73
1590716400000|2020-05-29 01:40:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|87
1590716700000|2020-05-29 01:45:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|46
1590717000000|2020-05-29 01:50:00|330.4|329.8|330.4|329.8|330.5|329.9|330.4|329.8|10
1590717300000|2020-05-29 01:55:00|330.5|329.9|330.5|329.9|330.5|329.9|330.4|329.8|25
1590717600000|2020-05-29 02:00:00|||||||||39
1590717900000|2020-05-29 02:05:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|23
1590718200000|2020-05-29 02:10:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|11
1590718500000|2020-05-29 02:15:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|10
1590718800000|2020-05-29 02:20:00|330.5|329.9|330.5|329.9|330.5|329.9|330.4|329.8|36
1590719100000|2020-05-29 02:25:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|3
1590719400000|2020-05-29 02:30:00|||||||||2
1590719700000|2020-05-29 02:35:00|||||||||10
1590720000000|2020-05-29 02:40:00|||||||||10
1590720300000|2020-05-29 02:45:00|330.7|330.1|330.5|329.9|330.7|330.1|330.5|329.9|100
1590720600000|2020-05-29 02:50:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|16
1590720900000|2020-05-29 02:55:00|||||||||8
1590721200000|2020-05-29 03:00:00|||||||||14
1590721500000|2020-05-29 03:05:00|||||||||12
1590721800000|2020-05-29 03:10:00|||||||||9
1590722100000|2020-05-29 03:15:00|||||||||8
1590722400000|2020-05-29 03:20:00|||||||||5
1590722700000|2020-05-29 03:25:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|95
1590723000000|2020-05-29 03:30:00|||||||||91
1590723300000|2020-05-29 03:35:00|||||||||24
1590723600000|2020-05-29 03:40:00|||||||||23
1590723900000|2020-05-29 03:45:00|||||||||20
1590724200000|2020-05-29 03:50:00|||||||||26
1590724500000|2020-05-29 03:55:00|||||||||26
1590724800000|2020-05-29 04:00:00|||||||||7
1590725100000|2020-05-29 04:05:00|||||||||26
1590725400000|2020-05-29 04:10:00|||||||||10
1590725700000|2020-05-29 04:15:00|||||||||18
1590726000000|2020-05-29 04:20:00|330.5|329.9|330.3|329.7|330.5|329.9|330.2|329.6|146
1590726300000|2020-05-29 04:25:00|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|10
1590726600000|2020-05-29 04:30:00|330.1|329.5|330|329.4|330.1|329.5|330|329.4|44
1590726900000|2020-05-29 04:35:00|||||||||10
1590727200000|2020-05-29 04:40:00|||||||||7
1590727500000|2020-05-29 04:45:00|||||||||6
1590727800000|2020-05-29 04:50:00|||||||||31
1590728100000|2020-05-29 04:55:00|||||||||6
1590728400000|2020-05-29 05:00:00|||||||||2
1590728700000|2020-05-29 05:05:00|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|27
1590729000000|2020-05-29 05:10:00|||||||||1
1590729300000|2020-05-29 05:15:00|||||||||12
1590729600000|2020-05-29 05:20:00|||||||||10
1590729900000|2020-05-29 05:25:00|||||||||3
1590730200000|2020-05-29 05:30:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|12
1590730500000|2020-05-29 05:35:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|21
1590730800000|2020-05-29 05:40:00|||||||||27
1590731100000|2020-05-29 05:45:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|58
1590731400000|2020-05-29 05:50:00|||||||||2
1590731700000|2020-05-29 05:55:00|||||||||12
1590732000000|2020-05-29 06:00:00|330.6|330|330.5|329.9|330.6|330|330.2|329.6|67
1590732300000|2020-05-29 06:05:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|11
1590732600000|2020-05-29 06:10:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|11
1590732900000|2020-05-29 06:15:00|330.6|330|330.7|330.1|330.7|330.1|330.5|329.9|14
1590733200000|2020-05-29 06:20:00|||||||||3
1590733500000|2020-05-29 06:25:00|330.8|330.2|330.7|330.1|330.8|330.2|330.7|330.1|3
1590733800000|2020-05-29 06:30:00|330.8|330.2|330.7|330.1|330.8|330.2|330.7|330.1|19
1590734100000|2020-05-29 06:35:00|||||||||14
1590734400000|2020-05-29 06:40:00|330.8|330.2|330.7|330.1|330.8|330.2|330.7|330.1|44
1590734700000|2020-05-29 06:45:00|||||||||66
1590735000000|2020-05-29 06:50:00|||||||||63
1590735300000|2020-05-29 06:55:00|||||||||45
1590735600000|2020-05-29 07:00:00|330.5|329.9|329.8|329.2|330.5|329.9|329.7|329.1|656
1590735900000|2020-05-29 07:05:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|39
1590736200000|2020-05-29 07:10:00|329.7|329.1|329.6|329|329.8|329.2|329.5|328.9|152
1590736500000|2020-05-29 07:15:00|329.5|328.9|329.8|329.2|330|329.4|329.2|328.6|380
1590736800000|2020-05-29 07:20:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|38
1590737100000|2020-05-29 07:25:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|32
1590737400000|2020-05-29 07:30:00|329.8|329.2|329.8|329.2|330|329.4|329.7|329.1|70
1590737700000|2020-05-29 07:35:00|||||||||17
1590738000000|2020-05-29 07:40:00|||||||||14
1590738300000|2020-05-29 07:45:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|123
1590738600000|2020-05-29 07:50:00|330|329.4|330|329.4|330|329.4|329.8|329.2|154
1590738900000|2020-05-29 07:55:00|329.8|329.2|330|329.4|330|329.4|329.8|329.2|98
1590739200000|2020-05-29 08:00:00|329.9|329.3|329.8|329.2|330|329.4|329.8|329.2|32
1590739500000|2020-05-29 08:05:00|330|329.4|330|329.4|330|329.4|329.8|329.2|47
1590739800000|2020-05-29 08:10:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|15
1590740100000|2020-05-29 08:15:00|||||||||36
1590740400000|2020-05-29 08:20:00|||||||||27
1590740700000|2020-05-29 08:25:00|329.8|329.2|330|329.4|330|329.4|329.8|329.2|181
1590741000000|2020-05-29 08:30:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|52
1590741300000|2020-05-29 08:35:00|330|329.4|330|329.4|330|329.4|329.8|329.2|88
1590741600000|2020-05-29 08:40:00|||||||||20
1590741900000|2020-05-29 08:45:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|85
1590742200000|2020-05-29 08:50:00|329.5|328.9|329.8|329.2|329.8|329.2|329.5|328.9|142
1590742500000|2020-05-29 08:55:00|||||||||25
1590742800000|2020-05-29 09:00:00|329.7|329.1|329.8|329.2|329.8|329.2|329.6|329|81
1590743100000|2020-05-29 09:05:00|330|329.4|330|329.4|330|329.4|330|329.4|64
1590743400000|2020-05-29 09:10:00|||||||||30
1590743700000|2020-05-29 09:15:00|||||||||11
1590744000000|2020-05-29 09:20:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|209
1590744300000|2020-05-29 09:25:00|330.2|329.6|330|329.4|330.3|329.7|330|329.4|88
1590744600000|2020-05-29 09:30:00|330.1|329.5|330|329.4|330.3|329.7|330|329.4|83
1590744900000|2020-05-29 09:35:00|330.2|329.6|330.3|329.7|330.3|329.7|330.2|329.6|37
1590745200000|2020-05-29 09:40:00|330.2|329.6|330|329.4|330.2|329.6|330|329.4|145
1590745500000|2020-05-29 09:45:00|||||||||31
1590745800000|2020-05-29 09:50:00|||||||||11
1590746100000|2020-05-29 09:55:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|50
1590746400000|2020-05-29 10:00:00|330|329.4|330|329.4|330|329.4|329.8|329.2|56
1590746700000|2020-05-29 10:05:00|||||||||22
1590747000000|2020-05-29 10:10:00|||||||||23
1590747300000|2020-05-29 10:15:00|||||||||18
1590747600000|2020-05-29 10:20:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|78
1590747900000|2020-05-29 10:25:00|330|329.4|330|329.4|330|329.4|329.8|329.2|40
1590748200000|2020-05-29 10:30:00|||||||||9
1590748500000|2020-05-29 10:35:00|||||||||31
1590748800000|2020-05-29 10:40:00|329.9|329.3|329.8|329.2|330|329.4|329.8|329.2|44
1590749100000|2020-05-29 10:45:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|30
1590749400000|2020-05-29 10:50:00|330|329.4|330|329.4|330|329.4|329.8|329.2|43
1590749700000|2020-05-29 10:55:00|||||||||5
1590750000000|2020-05-29 11:00:00|||||||||18
1590750300000|2020-05-29 11:05:00|||||||||10
1590750600000|2020-05-29 11:10:00|||||||||23
1590750900000|2020-05-29 11:15:00|||||||||21
1590751200000|2020-05-29 11:20:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|54
1590751500000|2020-05-29 11:25:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|75
1590751800000|2020-05-29 11:30:00|||||||||11
1590752100000|2020-05-29 11:35:00|||||||||6
1590752400000|2020-05-29 11:40:00|||||||||223
1590752700000|2020-05-29 11:45:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|107
1590753000000|2020-05-29 11:50:00|||||||||38
1590753300000|2020-05-29 11:55:00|329.6|329|329.5|328.9|329.8|329.2|329.5|328.9|83
1590753600000|2020-05-29 12:00:00|329.3|328.7|329.3|328.7|329.5|328.9|329.3|328.7|179
1590753900000|2020-05-29 12:05:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|150
1590754200000|2020-05-29 12:10:00|329.4|328.8|329.5|328.9|329.5|328.9|329.4|328.8|547
1590754500000|2020-05-29 12:15:00|329.3|328.7|329.5|328.9|329.5|328.9|329.3|328.7|136
1590754800000|2020-05-29 12:20:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|141
1590755100000|2020-05-29 12:25:00|329.8|329.2|329.5|328.9|329.8|329.2|329.5|328.9|91
1590755400000|2020-05-29 12:30:00|329.3|328.7|329|328.4|329.5|328.9|329|328.4|200
1590755700000|2020-05-29 12:35:00|328.8|328.2|328.5|327.9|328.8|328.2|328.5|327.9|320
1590756000000|2020-05-29 12:40:00|||||||||531
1590759000000|2020-05-29 13:30:00|328.1|327.5|326.6|326|328.1|327.5|325.6|325|8940
1590759300000|2020-05-29 13:35:00|326.4|325.8|326.1|325.5|326.6|326|325.9|325.3|2435
1590759600000|2020-05-29 13:40:00|325.9|325.3|326.6|326|327.1|326.5|325.9|325.3|2129
1590759900000|2020-05-29 13:45:00|326.8|326.2|326.1|325.5|326.9|326.3|326.1|325.5|1978
1590760200000|2020-05-29 13:50:00|326|325.4|326.1|325.5|326.4|325.8|325.9|325.3|1511
1590760500000|2020-05-29 13:55:00|325.9|325.3|326.6|326|326.9|326.3|325.9|325.3|1973
1590760800000|2020-05-29 14:00:00|326.4|325.8|326.4|325.8|326.6|326|326.1|325.5|1320
1590761100000|2020-05-29 14:05:00|326.6|326|325.6|325|326.6|326|325.6|325|2065
1590761400000|2020-05-29 14:10:00|325.3|324.7|325.1|324.5|325.4|324.8|325.1|324.5|4639
1590761700000|2020-05-29 14:15:00|324.9|324.3|325.1|324.5|325.4|324.8|324.9|324.3|2589
1590762000000|2020-05-29 14:20:00|324.9|324.3|325.1|324.5|325.1|324.5|324.9|324.3|1373
1590762300000|2020-05-29 14:25:00|325.3|324.7|325.1|324.5|325.4|324.8|325.1|324.5|985
1590762600000|2020-05-29 14:30:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|967
1590762900000|2020-05-29 14:35:00|325.1|324.5|325.6|325|325.9|325.3|324.9|324.3|2381
1590763200000|2020-05-29 14:40:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|968
1590763500000|2020-05-29 14:45:00|325.3|324.7|324.9|324.3|325.4|324.8|324.9|324.3|806
1590763800000|2020-05-29 14:50:00|325.1|324.5|324.9|324.3|325.4|324.8|324.9|324.3|1063
1590764100000|2020-05-29 14:55:00|325.1|324.5|325.3|324.7|325.4|324.8|325.1|324.5|1548
1590764400000|2020-05-29 15:00:00|325.2|324.6|325.3|324.7|325.4|324.8|325.2|324.6|946
1590764700000|2020-05-29 15:05:00|325.4|324.8|325.7|325.1|325.9|325.3|325.4|324.8|1643
1590765000000|2020-05-29 15:10:00|325.6|325|325.7|325.1|325.7|325.1|325.4|324.8|861
1590765300000|2020-05-29 15:15:00|325.6|325|325.7|325.1|325.9|325.3|325.6|325|1067
1590765600000|2020-05-29 15:20:00|325.6|325|325.3|324.7|325.6|325|325.3|324.7|752
1590765900000|2020-05-29 15:25:00|325.4|324.8|325.4|324.8|325.6|325|325.3|324.7|1448
1590766200000|2020-05-29 15:30:00|325.6|325|325.6|325|325.7|325.1|325.4|324.8|909
1590766500000|2020-05-29 15:35:00|325.7|325.1|325.7|325.1|325.7|325.1|325.4|324.8|1076
1590766800000|2020-05-29 15:40:00|325.6|325|325.7|325.1|325.9|325.3|325.6|325|2888
1590767100000|2020-05-29 15:45:00|325.5|324.9|325.5|324.9|325.7|325.1|325.4|324.8|1067
1590767400000|2020-05-29 15:50:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|366
1590767700000|2020-05-29 15:55:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|2056
1590768000000|2020-05-29 16:00:00|325.4|324.8|325.4|324.8|325.4|324.8|325.2|324.6|759
1590768300000|2020-05-29 16:05:00|||||||||247
1590768600000|2020-05-29 16:10:00|325.5|324.9|325.4|324.8|325.7|325.1|325.4|324.8|1605
1590768900000|2020-05-29 16:15:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|567
1590769200000|2020-05-29 16:20:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|662
1590769500000|2020-05-29 16:25:00|325.7|325.1|325.4|324.8|325.7|325.1|325.4|324.8|408
1590769800000|2020-05-29 16:30:00|325.5|324.9|325.4|324.8|325.7|325.1|325.4|324.8|1302
1590770100000|2020-05-29 16:35:00|325.6|325|325.8|325.2|325.8|325.2|325.4|324.8|1955
1590770400000|2020-05-29 16:40:00|325.7|325.1|325.7|325.1|325.7|325.1|325.6|325|930
1590770700000|2020-05-29 16:45:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|701
1590771000000|2020-05-29 16:50:00|325.6|325|325.4|324.8|325.7|325.1|325.4|324.8|923
1590771300000|2020-05-29 16:55:00|||||||||225
1590771600000|2020-05-29 17:00:00|325.3|324.7|325.4|324.8|325.4|324.8|325.3|324.7|633
1590771900000|2020-05-29 17:05:00|325.6|325|325.7|325.1|325.7|325.1|325.4|324.8|788
1590772200000|2020-05-29 17:10:00|325.6|325|325.8|325.2|325.8|325.2|325.6|325|1117
1590772500000|2020-05-29 17:15:00|325.7|325.1|325.8|325.2|325.8|325.2|325.7|325.1|750
1590772800000|2020-05-29 17:20:00|325.9|325.3|325.9|325.3|325.9|325.3|325.8|325.2|496
1590773100000|2020-05-29 17:25:00|325.8|325.2|325.7|325.1|325.9|325.3|325.7|325.1|688
1590773400000|2020-05-29 17:30:00|325.6|325|325.8|325.2|325.9|325.3|325.6|325|1078
1590773700000|2020-05-29 17:35:00|325.9|325.3|325.8|325.2|326.1|325.5|325.8|325.2|532
1590774000000|2020-05-29 17:40:00|325.9|325.3|325.7|325.1|325.9|325.3|325.6|325|785
1590774300000|2020-05-29 17:45:00|325.8|325.2|325.8|325.2|325.9|325.3|325.8|325.2|1104
1590774600000|2020-05-29 17:50:00|325.9|325.3|326.1|325.5|326.1|325.5|325.8|325.2|685
1590774900000|2020-05-29 17:55:00|326.3|325.7|326.3|325.7|326.4|325.8|326.3|325.7|678
1590775200000|2020-05-29 18:00:00|326.4|325.8|326.5|325.9|326.8|326.2|326.4|325.8|1643
1590775500000|2020-05-29 18:05:00|326.6|326|327.1|326.5|327.1|326.5|326.6|326|2223
1590775800000|2020-05-29 18:10:00|327|326.4|327.1|326.5|327.6|327|327|326.4|5425
1590776100000|2020-05-29 18:15:00|327.3|326.7|327.1|326.5|327.3|326.7|327.1|326.5|6036
1590969600000|2020-06-01 00:00:00|327|326.4|326.2|325.6|327.1|326.5|326.2|325.6|1657
1590969900000|2020-06-01 00:05:00|326.4|325.8|326.7|326.1|326.9|326.3|326.4|325.8|281
1590970200000|2020-06-01 00:10:00|326.6|326|326.4|325.8|326.7|326.1|326.2|325.6|297
1590970500000|2020-06-01 00:15:00|||||||||67
1590970800000|2020-06-01 00:20:00|326.6|326|326.9|326.3|326.9|326.3|326.6|326|120
1590971100000|2020-06-01 00:25:00|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|116
1590971400000|2020-06-01 00:30:00|326.9|326.3|326.9|326.3|327.1|326.5|326.9|326.3|253
1590971700000|2020-06-01 00:35:00|||||||||19
1590972000000|2020-06-01 00:40:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|95
1590972300000|2020-06-01 00:45:00|326.9|326.3|327.1|326.5|327.1|326.5|326.9|326.3|171
1590972600000|2020-06-01 00:50:00|||||||||18
1590972900000|2020-06-01 00:55:00|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|121
1590973200000|2020-06-01 01:00:00|326.8|326.2|326.9|326.3|326.9|326.3|326.6|326|508
1590973500000|2020-06-01 01:05:00|326.7|326.1|326.9|326.3|326.9|326.3|326.7|326.1|134
1590973800000|2020-06-01 01:10:00|326.7|326.1|326.9|326.3|326.9|326.3|326.7|326.1|117
1590974100000|2020-06-01 01:15:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|69
1590974400000|2020-06-01 01:20:00|||||||||15
1590974700000|2020-06-01 01:25:00|327.4|326.8|327.4|326.8|327.4|326.8|327.3|326.7|88
1590975000000|2020-06-01 01:30:00|327.5|326.9|327.4|326.8|327.5|326.9|327.4|326.8|98
1590975300000|2020-06-01 01:35:00|327.5|326.9|327.3|326.7|327.5|326.9|327.1|326.5|148
1590975600000|2020-06-01 01:40:00|327.4|326.8|327.4|326.8|327.4|326.8|327.3|326.7|24
1590975900000|2020-06-01 01:45:00|327.3|326.7|327.6|327|327.6|327|327.3|326.7|70
1590976200000|2020-06-01 01:50:00|327.4|326.8|327.4|326.8|327.6|327|327.4|326.8|80
1590976500000|2020-06-01 01:55:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|114
1590976800000|2020-06-01 02:00:00|||||||||6
1590977100000|2020-06-01 02:05:00|||||||||16
1590977400000|2020-06-01 02:10:00|||||||||15
1590977700000|2020-06-01 02:15:00|||||||||15
1590978000000|2020-06-01 02:20:00|327.6|327|327.7|327.1|327.9|327.3|327.6|327|151
1590978300000|2020-06-01 02:25:00|||||||||6
1590978600000|2020-06-01 02:30:00|327.9|327.3|327.7|327.1|327.9|327.3|327.6|327|22
1590978900000|2020-06-01 02:35:00|||||||||8
1590979200000|2020-06-01 02:40:00|327.9|327.3|327.9|327.3|327.9|327.3|327.9|327.3|24
1590979500000|2020-06-01 02:45:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|79
1590979800000|2020-06-01 02:50:00|327.9|327.3|327.9|327.3|327.9|327.3|327.9|327.3|61
1590980100000|2020-06-01 02:55:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|15
1590980400000|2020-06-01 03:00:00|||||||||17
1590980700000|2020-06-01 03:05:00|328.4|327.8|328.4|327.8|328.4|327.8|328.1|327.5|181
1590981000000|2020-06-01 03:10:00|||||||||2
1590981300000|2020-06-01 03:15:00|328.2|327.6|328.4|327.8|328.4|327.8|328.1|327.5|76
1590981600000|2020-06-01 03:20:00|||||||||1
1590981900000|2020-06-01 03:25:00|||||||||10
1590982200000|2020-06-01 03:30:00|||||||||23
1590982500000|2020-06-01 03:35:00|328.2|327.6|328.4|327.8|328.4|327.8|328.2|327.6|102
1590982800000|2020-06-01 03:40:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|34
1590983100000|2020-06-01 03:45:00|||||||||7
1590983400000|2020-06-01 03:50:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|1
1590983700000|2020-06-01 03:55:00|328.2|327.6|328.4|327.8|328.4|327.8|328.2|327.6|31
1590984000000|2020-06-01 04:00:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|34
1590984300000|2020-06-01 04:05:00|||||||||2
1590984600000|2020-06-01 04:10:00|||||||||10
1590984900000|2020-06-01 04:15:00|||||||||28
1590985200000|2020-06-01 04:20:00|||||||||13
1590985500000|2020-06-01 04:25:00|||||||||3
1590985800000|2020-06-01 04:30:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|54
1590986100000|2020-06-01 04:35:00|||||||||6
1590986400000|2020-06-01 04:40:00|||||||||6
1590986700000|2020-06-01 04:45:00|328.2|327.6|328.4|327.8|328.4|327.8|328.2|327.6|49
1590987000000|2020-06-01 04:50:00|||||||||13
1590987300000|2020-06-01 04:55:00|||||||||17
1590987600000|2020-06-01 05:00:00|||||||||4
1590987900000|2020-06-01 05:05:00|328.2|327.6|328.2|327.6|328.4|327.8|328.2|327.6|23
1590988200000|2020-06-01 05:10:00|||||||||7
1590988500000|2020-06-01 05:15:00|||||||||10
1590988800000|2020-06-01 05:20:00|||||||||14
1590989100000|2020-06-01 05:25:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|37
1590989400000|2020-06-01 05:30:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|1
1590989700000|2020-06-01 05:35:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|8
1590990000000|2020-06-01 05:40:00|||||||||20
1590990300000|2020-06-01 05:45:00|||||||||5
1590990600000|2020-06-01 05:50:00|328.2|327.6|328.4|327.8|328.4|327.8|328.2|327.6|49
1590990900000|2020-06-01 05:55:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|0
1590991200000|2020-06-01 06:00:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|37
1590991500000|2020-06-01 06:05:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|173
1590991800000|2020-06-01 06:10:00|||||||||10
1590992100000|2020-06-01 06:15:00|||||||||13
1590992400000|2020-06-01 06:20:00|||||||||4
1590992700000|2020-06-01 06:25:00|328.9|328.3|328.6|328|328.9|328.3|328.6|328|48
1590993000000|2020-06-01 06:30:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|7
1590993300000|2020-06-01 06:35:00|||||||||13
1590993600000|2020-06-01 06:40:00|||||||||59
1590993900000|2020-06-01 06:45:00|||||||||19
1590994200000|2020-06-01 06:50:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|7
1590994500000|2020-06-01 06:55:00|||||||||7
1590994800000|2020-06-01 07:00:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|39
1590995100000|2020-06-01 07:05:00|||||||||34
1590995400000|2020-06-01 07:10:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|9
1590995700000|2020-06-01 07:15:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|18
1590996000000|2020-06-01 07:20:00|329|328.4|329.2|328.6|329.4|328.8|328.9|328.3|130
1590996300000|2020-06-01 07:25:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|54
1590996600000|2020-06-01 07:30:00|||||||||7
1590996900000|2020-06-01 07:35:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|204
1590997200000|2020-06-01 07:40:00|||||||||10
1590997500000|2020-06-01 07:45:00|328.6|328|328.6|328|328.6|328|328.6|328|42
1590997800000|2020-06-01 07:50:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|48
1590998100000|2020-06-01 07:55:00|328.4|327.8|328.2|327.6|328.4|327.8|328.2|327.6|31
1590998400000|2020-06-01 08:00:00|328.4|327.8|328.2|327.6|328.4|327.8|328.2|327.6|109
1590998700000|2020-06-01 08:05:00|328.1|327.5|327.7|327.1|328.2|327.6|327.7|327.1|293
1590999000000|2020-06-01 08:10:00|327.6|327|326.7|326.1|327.7|327.1|326.7|326.1|492
1590999300000|2020-06-01 08:15:00|326.9|326.3|326.9|326.3|327|326.4|326.6|326|231
1590999600000|2020-06-01 08:20:00|327|326.4|326.9|326.3|327|326.4|326.9|326.3|60
1590999900000|2020-06-01 08:25:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|72
1591000200000|2020-06-01 08:30:00|327.2|326.6|327.4|326.8|327.4|326.8|327.2|326.6|76
1591000500000|2020-06-01 08:35:00|327.2|326.6|327.7|327.1|327.7|327.1|327.2|326.6|86
1591000800000|2020-06-01 08:40:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|69
1591001100000|2020-06-01 08:45:00|327.4|326.8|327.4|326.8|327.6|327|327.4|326.8|74
1591001400000|2020-06-01 08:50:00|327.5|326.9|327.4|326.8|327.6|327|327.4|326.8|39
1591001700000|2020-06-01 08:55:00|327.5|326.9|327.4|326.8|327.5|326.9|327.4|326.8|43
1591002000000|2020-06-01 09:00:00|327.2|326.6|326.9|326.3|327.4|326.8|326.6|326|283
1591002300000|2020-06-01 09:05:00|||||||||40
1591002600000|2020-06-01 09:10:00|326.8|326.2|326.4|325.8|326.8|326.2|326.2|325.6|349
1591002900000|2020-06-01 09:15:00|326.6|326|326.8|326.2|327.1|326.5|326.6|326|267
1591003200000|2020-06-01 09:20:00|326.6|326|326.5|325.9|326.8|326.2|326.4|325.8|151
1591003500000|2020-06-01 09:25:00|326.4|325.8|326.6|326|326.6|326|326.4|325.8|63
1591003800000|2020-06-01 09:30:00|||||||||3
1591004100000|2020-06-01 09:35:00|326.8|326.2|327.1|326.5|327.1|326.5|326.8|326.2|120
1591004400000|2020-06-01 09:40:00|||||||||1
1591004700000|2020-06-01 09:45:00|326.9|326.3|326.9|326.3|326.9|326.3|326.8|326.2|16
1591005000000|2020-06-01 09:50:00|326.8|326.2|326.8|326.2|326.9|326.3|326.8|326.2|29
1591005300000|2020-06-01 09:55:00|326.9|326.3|326.8|326.2|327.1|326.5|326.8|326.2|72
1591005600000|2020-06-01 10:00:00|326.6|326|326.8|326.2|326.9|326.3|326.6|326|55
1591005900000|2020-06-01 10:05:00|326.9|326.3|327.1|326.5|327.1|326.5|326.9|326.3|17
1591006200000|2020-06-01 10:10:00|||||||||11
1591006500000|2020-06-01 10:15:00|||||||||10
1591006800000|2020-06-01 10:20:00|||||||||2
1591007100000|2020-06-01 10:25:00|||||||||1
1591007400000|2020-06-01 10:30:00|327|326.4|326.8|326.2|327|326.4|326.8|326.2|33
1591007700000|2020-06-01 10:35:00|||||||||3
1591008000000|2020-06-01 10:40:00|326.9|326.3|326.9|326.3|326.9|326.3|326.8|326.2|52
1591008300000|2020-06-01 10:45:00|326.8|326.2|326.9|326.3|326.9|326.3|326.8|326.2|19
1591008600000|2020-06-01 10:50:00|||||||||8
1591008900000|2020-06-01 10:55:00|||||||||12
1591009200000|2020-06-01 11:00:00|||||||||5
1591009500000|2020-06-01 11:05:00|326.6|326|326.6|326|326.8|326.2|326.6|326|28
1591009800000|2020-06-01 11:10:00|||||||||15
1591010100000|2020-06-01 11:15:00|326.8|326.2|326.8|326.2|326.9|326.3|326.8|326.2|92
1591010400000|2020-06-01 11:20:00|326.7|326.1|326.4|325.8|326.7|326.1|326.4|325.8|220
1591010700000|2020-06-01 11:25:00|326.3|325.7|326.1|325.5|326.3|325.7|326.1|325.5|166
1591011000000|2020-06-01 11:30:00|||||||||199
1591011300000|2020-06-01 11:35:00|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|115
1591011600000|2020-06-01 11:40:00|326.4|325.8|326.1|325.5|326.4|325.8|326.1|325.5|65
1591011900000|2020-06-01 11:45:00|||||||||56
1591012200000|2020-06-01 11:50:00|325.9|325.3|325|324.4|325.9|325.3|325|324.4|1643
1591012500000|2020-06-01 11:55:00|324.9|324.3|323.5|322.9|324.9|324.3|323.5|322.9|1041
1591012800000|2020-06-01 12:00:00|323.7|323.1|323.5|322.9|323.7|323.1|323.5|322.9|658
1591013100000|2020-06-01 12:05:00|323.4|322.8|323|322.4|323.5|322.9|323|322.4|321
1591013400000|2020-06-01 12:10:00|323.2|322.6|323.5|322.9|323.5|322.9|323.2|322.6|449
1591013700000|2020-06-01 12:15:00|323.4|322.8|323.2|322.6|323.6|323|323|322.4|215
1591014000000|2020-06-01 12:20:00|323.5|322.9|323.2|322.6|323.6|323|323.2|322.6|705
1591014300000|2020-06-01 12:25:00|323|322.4|322.2|321.6|323|322.4|322|321.4|1886
1591014600000|2020-06-01 12:30:00|322.1|321.5|321.3|320.7|322.2|321.6|321|320.4|2994
1591014900000|2020-06-01 12:35:00|321.5|320.9|321.3|320.7|321.5|320.9|321.2|320.6|880
1591015200000|2020-06-01 12:40:00|321.5|320.9|321.5|320.9|321.8|321.2|321.5|320.9|264
1591018200000|2020-06-01 13:30:00|321.8|321.2|322.8|322.2|323.7|323.1|321.8|321.2|5891
1591018500000|2020-06-01 13:35:00|323|322.4|323.7|323.1|324|323.4|322.5|321.9|2289
1591018800000|2020-06-01 13:40:00|324|323.4|324.7|324.1|324.7|324.1|324|323.4|1983
1591019100000|2020-06-01 13:45:00|324.5|323.9|324.7|324.1|324.7|324.1|323.9|323.3|1763
1591019400000|2020-06-01 13:50:00|324.5|323.9|325|324.4|325.2|324.6|324.4|323.8|999
1591019700000|2020-06-01 13:55:00|324.9|324.3|325.4|324.8|325.4|324.8|324.9|324.3|723
1591020000000|2020-06-01 14:00:00|325.2|324.6|325.4|324.8|325.7|325.1|325.2|324.6|1525
1591020300000|2020-06-01 14:05:00|325.5|324.9|326.2|325.6|326.2|325.6|325.2|324.6|963
1591020600000|2020-06-01 14:10:00|326.3|325.7|325.8|325.2|326.7|326.1|325.7|325.1|1605
1591020900000|2020-06-01 14:15:00|326|325.4|326.5|325.9|326.5|325.9|326|325.4|1282
1591021200000|2020-06-01 14:20:00|326.3|325.7|326|325.4|326.7|326.1|326|325.4|1302
1591021500000|2020-06-01 14:25:00|325.7|325.1|325.8|325.2|326|325.4|325.3|324.7|1550
1591021800000|2020-06-01 14:30:00|325.7|325.1|325.7|325.1|326|325.4|325.7|325.1|1361
1591022100000|2020-06-01 14:35:00|325.6|325|325.4|324.8|325.6|325|325.2|324.6|797
1591022400000|2020-06-01 14:40:00|325.5|324.9|325.2|324.6|325.5|324.9|324.9|324.3|1016
1591022700000|2020-06-01 14:45:00|325|324.4|325.4|324.8|325.5|324.9|324.9|324.3|562
1591023000000|2020-06-01 14:50:00|325.2|324.6|325.4|324.8|325.7|325.1|325.2|324.6|615
1591023300000|2020-06-01 14:55:00|325.5|324.9|325.7|325.1|325.9|325.3|325.4|324.8|314
1591023600000|2020-06-01 15:00:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|408
1591023900000|2020-06-01 15:05:00|325.5|324.9|325.9|325.3|326|325.4|325.4|324.8|405
1591024200000|2020-06-01 15:10:00|326|325.4|325.9|325.3|326|325.4|325.7|325.1|508
1591024500000|2020-06-01 15:15:00|326|325.4|325.7|325.1|326|325.4|325.7|325.1|229
1591024800000|2020-06-01 15:20:00|325.9|325.3|326|325.4|326.2|325.6|325.9|325.3|655
1591025100000|2020-06-01 15:25:00|326.2|325.6|326.2|325.6|326.2|325.6|326|325.4|392
1591025400000|2020-06-01 15:30:00|326|325.4|326|325.4|326|325.4|326|325.4|285
1591025700000|2020-06-01 15:35:00|325.9|325.3|325.7|325.1|325.9|325.3|325.5|324.9|957
1591026000000|2020-06-01 15:40:00|325.5|324.9|325.5|324.9|325.7|325.1|325.4|324.8|868
1591026300000|2020-06-01 15:45:00|325.7|325.1|325.7|325.1|325.7|325.1|325.5|324.9|480
1591026600000|2020-06-01 15:50:00|325.5|324.9|325.5|324.9|325.5|324.9|325.4|324.8|334
1591026900000|2020-06-01 15:55:00|325.2|324.6|324.7|324.1|325.4|324.8|324.7|324.1|1044
1591027200000|2020-06-01 16:00:00|324.9|324.3|325.2|324.6|325.2|324.6|324.9|324.3|557
1591027500000|2020-06-01 16:05:00|||||||||102
1591027800000|2020-06-01 16:10:00|325.3|324.7|325.4|324.8|325.5|324.9|325.2|324.6|208
1591028100000|2020-06-01 16:15:00|325.5|324.9|325.7|325.1|325.7|325.1|325.4|324.8|294
1591028400000|2020-06-01 16:20:00|||||||||132
1591028700000|2020-06-01 16:25:00|||||||||167
1591029000000|2020-06-01 16:30:00|325.9|325.3|325.7|325.1|325.9|325.3|325.7|325.1|500
1591029300000|2020-06-01 16:35:00|325.9|325.3|326.2|325.6|326.2|325.6|325.9|325.3|228
1591029600000|2020-06-01 16:40:00|326|325.4|325.7|325.1|326|325.4|325.7|325.1|240
1591029900000|2020-06-01 16:45:00|325.9|325.3|325.7|325.1|325.9|325.3|325.7|325.1|672
1591030200000|2020-06-01 16:50:00|325.5|324.9|325.4|324.8|325.7|325.1|325.4|324.8|781
1591030500000|2020-06-01 16:55:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|920
1591030800000|2020-06-01 17:00:00|325|324.4|325|324.4|325|324.4|324.9|324.3|187
1591031100000|2020-06-01 17:05:00|324.9|324.3|325.2|324.6|325.3|324.7|324.9|324.3|415
1591031400000|2020-06-01 17:10:00|325|324.4|325|324.4|325.4|324.8|324.9|324.3|870
1591031700000|2020-06-01 17:15:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|194
1591032000000|2020-06-01 17:20:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|198
1591032300000|2020-06-01 17:25:00|325.2|324.6|325.4|324.8|325.4|324.8|325.2|324.6|1157
1591032600000|2020-06-01 17:30:00|325.2|324.6|325.4|324.8|325.4|324.8|325.2|324.6|645
1591032900000|2020-06-01 17:35:00|325.5|324.9|325.5|324.9|325.5|324.9|325.4|324.8|194
1591033200000|2020-06-01 17:40:00|325.4|324.8|325.2|324.6|325.5|324.9|325.2|324.6|407
1591033500000|2020-06-01 17:45:00|325.4|324.8|325|324.4|325.4|324.8|324.9|324.3|365
1591033800000|2020-06-01 17:50:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|494
1591034100000|2020-06-01 17:55:00|325|324.4|324.7|324.1|325|324.4|324.7|324.1|1216
1591034400000|2020-06-01 18:00:00|324.9|324.3|324.9|324.3|325.2|324.6|324.7|324.1|1301
1591034700000|2020-06-01 18:05:00|324.8|324.2|324.7|324.1|325.2|324.6|324.4|323.8|1148
1591035000000|2020-06-01 18:10:00|324.9|324.3|324.9|324.3|324.9|324.3|324.2|323.6|7662
1591035300000|2020-06-01 18:15:00|324.8|324.2|325.4|324.8|325.4|324.8|324.8|324.2|1627
1591056000000|2020-06-02 00:00:00|325.2|324.6|325.1|324.5|325.4|324.8|325.1|324.5|273
1591056300000|2020-06-02 00:05:00|324.9|324.3|324.1|323.5|324.9|324.3|324.1|323.5|467
1591056600000|2020-06-02 00:10:00|324|323.4|323.9|323.3|324.2|323.6|323.9|323.3|233
1591056900000|2020-06-02 00:15:00|324.1|323.5|324.1|323.5|324.2|323.6|324.1|323.5|39
1591057200000|2020-06-02 00:20:00|323.9|323.3|324.1|323.5|324.1|323.5|323.9|323.3|52
1591057500000|2020-06-02 00:25:00|||||||||9
1591057800000|2020-06-02 00:30:00|323.9|323.3|323.9|323.3|324.1|323.5|323.9|323.3|71
1591058100000|2020-06-02 00:35:00|324.1|323.5|324.1|323.5|324.2|323.6|324.1|323.5|30
1591058400000|2020-06-02 00:40:00|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|54
1591058700000|2020-06-02 00:45:00|||||||||9
1591059000000|2020-06-02 00:50:00|324|323.4|324.4|323.8|324.4|323.8|323.9|323.3|88
1591059300000|2020-06-02 00:55:00|324.1|323.5|324.1|323.5|324.4|323.8|324.1|323.5|45
1591059600000|2020-06-02 01:00:00|324.2|323.6|324.4|323.8|324.4|323.8|324.1|323.5|64
1591059900000|2020-06-02 01:05:00|||||||||5
1591060200000|2020-06-02 01:10:00|324.1|323.5|324.4|323.8|324.4|323.8|324.1|323.5|18
1591060500000|2020-06-02 01:15:00|324.2|323.6|324.1|323.5|324.4|323.8|324.1|323.5|19
1591060800000|2020-06-02 01:20:00|324.2|323.6|324.1|323.5|324.2|323.6|324.1|323.5|17
1591061100000|2020-06-02 01:25:00|324.2|323.6|324.1|323.5|324.4|323.8|324.1|323.5|20
1591061400000|2020-06-02 01:30:00|324.2|323.6|324.2|323.6|324.2|323.6|324.1|323.5|7
1591061700000|2020-06-02 01:35:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|17
1591062000000|2020-06-02 01:40:00|324.6|324|324.6|324|324.6|324|324.6|324|32
1591062300000|2020-06-02 01:45:00|||||||||4
1591062600000|2020-06-02 01:50:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|66
1591062900000|2020-06-02 01:55:00|324.6|324|324.6|324|324.6|324|324.6|324|39
1591063500000|2020-06-02 02:05:00|||||||||6
1591063800000|2020-06-02 02:10:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1591064100000|2020-06-02 02:15:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|45
1591064400000|2020-06-02 02:20:00|||||||||4
1591064700000|2020-06-02 02:25:00|||||||||22
1591065000000|2020-06-02 02:30:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|17
1591065300000|2020-06-02 02:35:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|23
1591065600000|2020-06-02 02:40:00|||||||||5
1591065900000|2020-06-02 02:45:00|324.6|324|324.6|324|324.7|324.1|324.6|324|12
1591066200000|2020-06-02 02:50:00|324.4|323.8|324.6|324|324.6|324|324.4|323.8|33
1591066500000|2020-06-02 02:55:00|||||||||3
1591066800000|2020-06-02 03:00:00|||||||||6
1591067100000|2020-06-02 03:05:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|6
1591067400000|2020-06-02 03:10:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|2
1591067700000|2020-06-02 03:15:00|324.7|324.1|324.9|324.3|324.9|324.3|324.6|324|108
1591068000000|2020-06-02 03:20:00|||||||||19
1591068300000|2020-06-02 03:25:00|||||||||11
1591068600000|2020-06-02 03:30:00|||||||||20
1591068900000|2020-06-02 03:35:00|||||||||12
1591069200000|2020-06-02 03:40:00|||||||||5
1591069500000|2020-06-02 03:45:00|||||||||4
1591069800000|2020-06-02 03:50:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|9
1591070100000|2020-06-02 03:55:00|||||||||4
1591070400000|2020-06-02 04:00:00|||||||||5
1591070700000|2020-06-02 04:05:00|||||||||1
1591071000000|2020-06-02 04:10:00|||||||||6
1591071300000|2020-06-02 04:15:00|||||||||1
1591071600000|2020-06-02 04:20:00|||||||||3
1591071900000|2020-06-02 04:25:00|||||||||1
1591072200000|2020-06-02 04:30:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|35
1591072500000|2020-06-02 04:35:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|33
1591072800000|2020-06-02 04:40:00|||||||||7
1591073100000|2020-06-02 04:45:00|||||||||1
1591073400000|2020-06-02 04:50:00|||||||||1
1591074000000|2020-06-02 05:00:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|37
1591074300000|2020-06-02 05:05:00|||||||||15
1591074600000|2020-06-02 05:10:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|89
1591074900000|2020-06-02 05:15:00|325.4|324.8|325.4|324.8|325.4|324.8|325.3|324.7|5
1591075200000|2020-06-02 05:20:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|38
1591075500000|2020-06-02 05:25:00|||||||||45
1591075800000|2020-06-02 05:30:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|3
1591076100000|2020-06-02 05:35:00|||||||||9
1591076400000|2020-06-02 05:40:00|325.5|324.9|325.4|324.8|325.6|325|325.4|324.8|45
1591076700000|2020-06-02 05:45:00|||||||||14
1591077000000|2020-06-02 05:50:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|35
1591077300000|2020-06-02 05:55:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|10
1591077600000|2020-06-02 06:00:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|39
1591077900000|2020-06-02 06:05:00|||||||||87
1591078200000|2020-06-02 06:10:00|325.6|325|325.4|324.8|325.6|325|325.4|324.8|21
1591078500000|2020-06-02 06:15:00|||||||||38
1591078800000|2020-06-02 06:20:00|325.2|324.6|325.4|324.8|325.4|324.8|325.2|324.6|73
1591079100000|2020-06-02 06:25:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|19
1591079400000|2020-06-02 06:30:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|13
1591079700000|2020-06-02 06:35:00|||||||||6
1591080000000|2020-06-02 06:40:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|127
1591080300000|2020-06-02 06:45:00|325.1|324.5|324.9|324.3|325.2|324.6|324.9|324.3|24
1591080600000|2020-06-02 06:50:00|||||||||10
1591080900000|2020-06-02 06:55:00|||||||||23
1591081200000|2020-06-02 07:00:00|||||||||92
1591081500000|2020-06-02 07:05:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|43
1591081800000|2020-06-02 07:10:00|||||||||32
1591082100000|2020-06-02 07:15:00|324.7|324.1|324.7|324.1|324.9|324.3|324.7|324.1|50
1591082400000|2020-06-02 07:20:00|||||||||21
1591082700000|2020-06-02 07:25:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|53
1591083000000|2020-06-02 07:30:00|||||||||4
1591083300000|2020-06-02 07:35:00|||||||||13
1591083600000|2020-06-02 07:40:00|||||||||24
1591083900000|2020-06-02 07:45:00|325|324.4|325|324.4|325|324.4|325|324.4|22
1591084200000|2020-06-02 07:50:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|2
1591084500000|2020-06-02 07:55:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1591084800000|2020-06-02 08:00:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|15
1591085100000|2020-06-02 08:05:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|12
1591085400000|2020-06-02 08:10:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|2
1591085700000|2020-06-02 08:15:00|325|324.4|325|324.4|325|324.4|325|324.4|56
1591086000000|2020-06-02 08:20:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|14
1591086300000|2020-06-02 08:25:00|325.2|324.6|325.1|324.5|325.2|324.6|324.9|324.3|70
1591086600000|2020-06-02 08:30:00|325|324.4|325.1|324.5|325.1|324.5|324.9|324.3|112
1591086900000|2020-06-02 08:35:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|79
1591087200000|2020-06-02 08:40:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|245
1591087500000|2020-06-02 08:45:00|324.7|324.1|324.7|324.1|324.9|324.3|324.4|323.8|348
1591087800000|2020-06-02 08:50:00|324.6|324|324.6|324|324.6|324|324.4|323.8|260
1591088100000|2020-06-02 08:55:00|324.4|323.8|324.6|324|324.6|324|324.4|323.8|289
1591088400000|2020-06-02 09:00:00|324.5|323.9|324.6|324|324.6|324|324.4|323.8|49
1591088700000|2020-06-02 09:05:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|27
1591089000000|2020-06-02 09:10:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|151
1591089300000|2020-06-02 09:15:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|16
1591089600000|2020-06-02 09:20:00|325.2|324.6|325.4|324.8|325.4|324.8|325.2|324.6|31
1591089900000|2020-06-02 09:25:00|325.2|324.6|325.4|324.8|325.4|324.8|325.1|324.5|107
1591090200000|2020-06-02 09:30:00|||||||||49
1591090500000|2020-06-02 09:35:00|||||||||21
1591090800000|2020-06-02 09:40:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|21
1591091100000|2020-06-02 09:45:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|57
1591091400000|2020-06-02 09:50:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|55
1591091700000|2020-06-02 09:55:00|325.3|324.7|325.1|324.5|325.4|324.8|325.1|324.5|128
1591092000000|2020-06-02 10:00:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|20
1591092300000|2020-06-02 10:05:00|324.7|324.1|324.8|324.2|324.9|324.3|324.7|324.1|50
1591092600000|2020-06-02 10:10:00|324.9|324.3|325|324.4|325.1|324.5|324.9|324.3|149
1591092900000|2020-06-02 10:15:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|58
1591093200000|2020-06-02 10:20:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|12
1591093500000|2020-06-02 10:25:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|34
1591093800000|2020-06-02 10:30:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|31
1591094100000|2020-06-02 10:35:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|73
1591094400000|2020-06-02 10:40:00|325|324.4|325.1|324.5|325.1|324.5|324.9|324.3|77
1591094700000|2020-06-02 10:45:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|14
1591095000000|2020-06-02 10:50:00|||||||||8
1591095300000|2020-06-02 10:55:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|46
1591095600000|2020-06-02 11:00:00|324.9|324.3|325.1|324.5|325.1|324.5|324.9|324.3|73
1591095900000|2020-06-02 11:05:00|325.2|324.6|325.1|324.5|325.4|324.8|325.1|324.5|41
1591096200000|2020-06-02 11:10:00|||||||||21
1591096500000|2020-06-02 11:15:00|325.2|324.6|324.9|324.3|325.2|324.6|324.9|324.3|429
1591096800000|2020-06-02 11:20:00|||||||||34
1591097100000|2020-06-02 11:25:00|324.7|324.1|324.7|324.1|324.9|324.3|324.7|324.1|71
1591097400000|2020-06-02 11:30:00|324.9|324.3|324.9|324.3|325|324.4|324.9|324.3|72
1591097700000|2020-06-02 11:35:00|||||||||4
1591098000000|2020-06-02 11:40:00|325.1|324.5|324.7|324.1|325.1|324.5|324.7|324.1|285
1591098300000|2020-06-02 11:45:00|324.9|324.3|324.9|324.3|325|324.4|324.9|324.3|140
1591098600000|2020-06-02 11:50:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|69
1591098900000|2020-06-02 11:55:00|325|324.4|325.1|324.5|325.1|324.5|324.9|324.3|350
1591099200000|2020-06-02 12:00:00|||||||||60
1591099500000|2020-06-02 12:05:00|||||||||69
1591099800000|2020-06-02 12:10:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|107
1591100100000|2020-06-02 12:15:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|27
1591100400000|2020-06-02 12:20:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|98
1591100700000|2020-06-02 12:25:00|325.2|324.6|325.1|324.5|325.4|324.8|325.1|324.5|122
1591101000000|2020-06-02 12:30:00|325.4|324.8|325.6|325|325.6|325|325.1|324.5|156
1591101300000|2020-06-02 12:35:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|671
1591101600000|2020-06-02 12:40:00|325.6|325|325.6|325|325.8|325.2|325.6|325|171
1591104600000|2020-06-02 13:30:00|325.4|324.8|324.8|324.2|325.8|325.2|324.4|323.8|4953
1591104900000|2020-06-02 13:35:00|324.6|324|325.1|324.5|325.4|324.8|324.6|324|1995
1591105200000|2020-06-02 13:40:00|325|324.4|325|324.4|325.2|324.6|324.7|324.1|1285
1591105500000|2020-06-02 13:45:00|325.1|324.5|325.7|325.1|325.7|325.1|325|324.4|1234
1591105800000|2020-06-02 13:50:00|325.9|325.3|326.2|325.6|326.5|325.9|325.9|325.3|2256
1591106100000|2020-06-02 13:55:00|326.1|325.5|326.4|325.8|326.6|326|326.1|325.5|1768
1591106400000|2020-06-02 14:00:00|326.5|325.9|326.4|325.8|326.6|326|326.2|325.6|496
1591106700000|2020-06-02 14:05:00|326.5|325.9|326.1|325.5|326.5|325.9|326.1|325.5|380
1591107000000|2020-06-02 14:10:00|326.2|325.6|326|325.4|326.2|325.6|325.9|325.3|289
1591107300000|2020-06-02 14:15:00|325.9|325.3|326|325.4|326.2|325.6|325.9|325.3|795
1591107600000|2020-06-02 14:20:00|326.1|325.5|325.2|324.6|326.1|325.5|325.2|324.6|1643
1591107900000|2020-06-02 14:25:00|325|324.4|325.5|324.9|325.6|325|325|324.4|1000
1591108200000|2020-06-02 14:30:00|325.2|324.6|325.7|325.1|325.7|325.1|325.2|324.6|961
1591108500000|2020-06-02 14:35:00|325.9|325.3|326|325.4|326|325.4|325.7|325.1|1109
1591108800000|2020-06-02 14:40:00|325.9|325.3|325.9|325.3|326|325.4|325.7|325.1|385
1591109100000|2020-06-02 14:45:00|326|325.4|325.5|324.9|326|325.4|325.5|324.9|1641
1591109400000|2020-06-02 14:50:00|325.4|324.8|325|324.4|325.5|324.9|325|324.4|932
1591109700000|2020-06-02 14:55:00|324.8|324.2|324.5|323.9|325|324.4|324.3|323.7|1019
1591110000000|2020-06-02 15:00:00|324.3|323.7|324.2|323.6|324.4|323.8|324.1|323.5|706
1591110300000|2020-06-02 15:05:00|324.1|323.5|324.3|323.7|324.3|323.7|324.1|323.5|287
1591110600000|2020-06-02 15:10:00|324.2|323.6|324.1|323.5|324.3|323.7|324.1|323.5|1628
1591110900000|2020-06-02 15:15:00|324.3|323.7|324.6|324|324.6|324|324.3|323.7|791
1591111200000|2020-06-02 15:20:00|324.5|323.9|324.5|323.9|324.7|324.1|324.3|323.7|1020
1591111500000|2020-06-02 15:25:00|324.6|324|324.5|323.9|324.7|324.1|324.2|323.6|677
1591111800000|2020-06-02 15:30:00|324.3|323.7|324.1|323.5|324.3|323.7|324|323.4|515
1591112100000|2020-06-02 15:35:00|324|323.4|324|323.4|324.1|323.5|323.7|323.1|900
1591112400000|2020-06-02 15:40:00|324.1|323.5|324.5|323.9|324.5|323.9|324|323.4|820
1591112700000|2020-06-02 15:45:00|324.6|324|325|324.4|325|324.4|324.5|323.9|425
1591113000000|2020-06-02 15:50:00|324.9|324.3|325.5|324.9|325.6|325|324.9|324.3|955
1591113300000|2020-06-02 15:55:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|238
1591113600000|2020-06-02 16:00:00|325.2|324.6|325.2|324.6|325.5|324.9|325.2|324.6|783
1591113900000|2020-06-02 16:05:00|325.1|324.5|325.7|325.1|326.1|325.5|325.1|324.5|1367
1591114200000|2020-06-02 16:10:00|325.6|325|325.9|325.3|325.9|325.3|325.6|325|594
1591114500000|2020-06-02 16:15:00|326|325.4|326|325.4|326.2|325.6|325.7|325.1|2007
1591114800000|2020-06-02 16:20:00|325.8|325.2|325.6|325|326|325.4|325.6|325|627
1591115100000|2020-06-02 16:25:00|325.5|324.9|325.5|324.9|325.5|324.9|325.2|324.6|894
1591115400000|2020-06-02 16:30:00|325.7|325.1|325.7|325.1|325.7|325.1|325.5|324.9|282
1591115700000|2020-06-02 16:35:00|325.6|325|325.6|325|325.6|325|325.5|324.9|1376
1591116000000|2020-06-02 16:40:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|511
1591116300000|2020-06-02 16:45:00|325.6|325|325.6|325|325.6|325|325.5|324.9|591
1591116600000|2020-06-02 16:50:00|325.5|324.9|325.3|324.7|325.6|325|325.2|324.6|594
1591116900000|2020-06-02 16:55:00|325.2|324.6|325.3|324.7|325.5|324.9|325.2|324.6|194
1591117200000|2020-06-02 17:00:00|325.4|324.8|325.5|324.9|325.5|324.9|325.2|324.6|1110
1591117500000|2020-06-02 17:05:00|325.4|324.8|325.3|324.7|325.4|324.8|325.2|324.6|209
1591117800000|2020-06-02 17:10:00|325.2|324.6|325.3|324.7|325.3|324.7|325.2|324.6|130
1591118100000|2020-06-02 17:15:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|189
1591118400000|2020-06-02 17:20:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|555
1591118700000|2020-06-02 17:25:00|325.4|324.8|325|324.4|325.5|324.9|325|324.4|653
1591119000000|2020-06-02 17:30:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|150
1591119300000|2020-06-02 17:35:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|126
1591119600000|2020-06-02 17:40:00|325.1|324.5|325|324.4|325.2|324.6|325|324.4|337
1591119900000|2020-06-02 17:45:00|325.1|324.5|325.5|324.9|325.6|325|325|324.4|722
1591120200000|2020-06-02 17:50:00|325.6|325|325.4|324.8|325.6|325|325.3|324.7|636
1591120500000|2020-06-02 17:55:00|325.3|324.7|326.1|325.5|326.1|325.5|325.3|324.7|3087
1591120800000|2020-06-02 18:00:00|326|325.4|326.2|325.6|326.3|325.7|325.8|325.2|1036
1591121100000|2020-06-02 18:05:00|326.1|325.5|326.1|325.5|326.2|325.6|326|325.4|1050
1591121400000|2020-06-02 18:10:00|325.8|325.2|325.9|325.3|326.1|325.5|325.8|325.2|3979
1591121700000|2020-06-02 18:15:00|326.1|325.5|325.9|325.3|326.3|325.7|325.9|325.3|3173
1591142400000|2020-06-03 00:00:00|326.1|325.5|325.6|325|326.1|325.5|325.4|324.8|416
1591142700000|2020-06-03 00:05:00|325.8|325.2|325.4|324.8|325.9|325.3|325.4|324.8|1105
1591143000000|2020-06-03 00:10:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|1946
1591143300000|2020-06-03 00:15:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|1161
1591143600000|2020-06-03 00:20:00|325.4|324.8|325.4|324.8|325.4|324.8|325.2|324.6|148
1591143900000|2020-06-03 00:25:00|||||||||14
1591144200000|2020-06-03 00:30:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|119
1591144500000|2020-06-03 00:35:00|||||||||15
1591144800000|2020-06-03 00:40:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|88
1591145100000|2020-06-03 00:45:00|325.3|324.7|325.4|324.8|325.4|324.8|325.3|324.7|56
1591145400000|2020-06-03 00:50:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|40
1591145700000|2020-06-03 00:55:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|137
1591146000000|2020-06-03 01:00:00|325.4|324.8|325|324.4|325.4|324.8|325|324.4|218
1591146300000|2020-06-03 01:05:00|||||||||247
1591146600000|2020-06-03 01:10:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|36
1591146900000|2020-06-03 01:15:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|160
1591147200000|2020-06-03 01:20:00|||||||||8
1591147500000|2020-06-03 01:25:00|||||||||17
1591147800000|2020-06-03 01:30:00|||||||||10
1591148100000|2020-06-03 01:35:00|||||||||28
1591148400000|2020-06-03 01:40:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|45
1591148700000|2020-06-03 01:45:00|||||||||8
1591149000000|2020-06-03 01:50:00|||||||||78
1591149300000|2020-06-03 01:55:00|||||||||3
1591149600000|2020-06-03 02:00:00|||||||||221
1591149900000|2020-06-03 02:05:00|||||||||5
1591150200000|2020-06-03 02:10:00|||||||||9
1591150500000|2020-06-03 02:15:00|||||||||36
1591150800000|2020-06-03 02:20:00|||||||||5
1591151100000|2020-06-03 02:25:00|324.8|324.2|324.8|324.2|324.9|324.3|324.7|324.1|28
1591151400000|2020-06-03 02:30:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|14
1591152000000|2020-06-03 02:40:00|||||||||31
1591152300000|2020-06-03 02:45:00|||||||||64
1591152900000|2020-06-03 02:55:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|31
1591153200000|2020-06-03 03:00:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|8
1591153500000|2020-06-03 03:05:00|324.3|323.7|324.4|323.8|324.4|323.8|324.3|323.7|143
1591153800000|2020-06-03 03:10:00|324.7|324.1|324.5|323.9|324.7|324.1|324.5|323.9|52
1591154100000|2020-06-03 03:15:00|||||||||12
1591154400000|2020-06-03 03:20:00|||||||||10
1591154700000|2020-06-03 03:25:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|6
1591155000000|2020-06-03 03:30:00|||||||||5
1591155300000|2020-06-03 03:35:00|||||||||4
1591155600000|2020-06-03 03:40:00|||||||||4
1591155900000|2020-06-03 03:45:00|||||||||3
1591156200000|2020-06-03 03:50:00|||||||||4
1591156500000|2020-06-03 03:55:00|||||||||4
1591156800000|2020-06-03 04:00:00|||||||||3
1591157100000|2020-06-03 04:05:00|||||||||13
1591157400000|2020-06-03 04:10:00|324.7|324.1|324.5|323.9|324.7|324.1|324.5|323.9|35
1591157700000|2020-06-03 04:15:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|30
1591158000000|2020-06-03 04:20:00|||||||||6
1591158300000|2020-06-03 04:25:00|324.6|324|324.6|324|324.7|324.1|324.6|324|193
1591158600000|2020-06-03 04:30:00|324.5|323.9|324.5|323.9|324.7|324.1|324.5|323.9|18
1591158900000|2020-06-03 04:35:00|||||||||4
1591159200000|2020-06-03 04:40:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|52
1591159500000|2020-06-03 04:45:00|||||||||6
1591159800000|2020-06-03 04:50:00|||||||||8
1591160100000|2020-06-03 04:55:00|||||||||7
1591160400000|2020-06-03 05:00:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|50
1591160700000|2020-06-03 05:05:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|312
1591161000000|2020-06-03 05:10:00|||||||||9
1591161300000|2020-06-03 05:15:00|||||||||31
1591161600000|2020-06-03 05:20:00|||||||||317
1591161900000|2020-06-03 05:25:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|9
1591162200000|2020-06-03 05:30:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|9
1591162500000|2020-06-03 05:35:00|||||||||11
1591162800000|2020-06-03 05:40:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|100
1591163100000|2020-06-03 05:45:00|||||||||1
1591163400000|2020-06-03 05:50:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|6
1591163700000|2020-06-03 05:55:00|||||||||8
1591164000000|2020-06-03 06:00:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|61
1591164300000|2020-06-03 06:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|19
1591164600000|2020-06-03 06:10:00|||||||||4
1591164900000|2020-06-03 06:15:00|||||||||6
1591165200000|2020-06-03 06:20:00|||||||||4
1591165500000|2020-06-03 06:25:00|||||||||7
1591165800000|2020-06-03 06:30:00|||||||||2
1591166100000|2020-06-03 06:35:00|||||||||4
1591166400000|2020-06-03 06:40:00|||||||||3
1591166700000|2020-06-03 06:45:00|||||||||6
1591167000000|2020-06-03 06:50:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|13
1591167300000|2020-06-03 06:55:00|||||||||18
1591167600000|2020-06-03 07:00:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|59
1591167900000|2020-06-03 07:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|15
1591168200000|2020-06-03 07:10:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|23
1591168500000|2020-06-03 07:15:00|||||||||33
1591168800000|2020-06-03 07:20:00|||||||||21
1591169100000|2020-06-03 07:25:00|||||||||13
1591169400000|2020-06-03 07:30:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|58
1591169700000|2020-06-03 07:35:00|324.7|324.1|324.7|324.1|324.7|324.1|324.4|323.8|192
1591170000000|2020-06-03 07:40:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|65
1591170300000|2020-06-03 07:45:00|||||||||30
1591170600000|2020-06-03 07:50:00|||||||||42
1591170900000|2020-06-03 07:55:00|||||||||13
1591171200000|2020-06-03 08:00:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|44
1591171500000|2020-06-03 08:05:00|||||||||54
1591171800000|2020-06-03 08:10:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|15
1591172100000|2020-06-03 08:15:00|||||||||12
1591172400000|2020-06-03 08:20:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|99
1591172700000|2020-06-03 08:25:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|9
1591173000000|2020-06-03 08:30:00|||||||||8
1591173300000|2020-06-03 08:35:00|||||||||28
1591173600000|2020-06-03 08:40:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|6
1591173900000|2020-06-03 08:45:00|||||||||11
1591174200000|2020-06-03 08:50:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|15
1591174500000|2020-06-03 08:55:00|||||||||66
1591174800000|2020-06-03 09:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|3
1591175100000|2020-06-03 09:05:00|324.4|323.8|324.2|323.6|324.4|323.8|324.2|323.6|127
1591175400000|2020-06-03 09:10:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|73
1591175700000|2020-06-03 09:15:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|29
1591176000000|2020-06-03 09:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|47
1591176300000|2020-06-03 09:25:00|324.7|324.1|324.7|324.1|324.7|324.1|324.5|323.9|39
1591176600000|2020-06-03 09:30:00|324.5|323.9|324.4|323.8|324.7|324.1|324.4|323.8|46
1591176900000|2020-06-03 09:35:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|26
1591177200000|2020-06-03 09:40:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|101
1591177500000|2020-06-03 09:45:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|20
1591177800000|2020-06-03 09:50:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|30
1591178100000|2020-06-03 09:55:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|24
1591178400000|2020-06-03 10:00:00|||||||||96
1591178700000|2020-06-03 10:05:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|48
1591179000000|2020-06-03 10:10:00|324.5|323.9|324.8|324.2|324.8|324.2|324.5|323.9|78
1591179300000|2020-06-03 10:15:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|7
1591179600000|2020-06-03 10:20:00|324.5|323.9|324.7|324.1|324.7|324.1|324.5|323.9|15
1591179900000|2020-06-03 10:25:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|13
1591180200000|2020-06-03 10:30:00|324.8|324.2|324.5|323.9|324.8|324.2|324.5|323.9|36
1591180500000|2020-06-03 10:35:00|324.4|323.8|324.3|323.7|324.5|323.9|324.3|323.7|46
1591180800000|2020-06-03 10:40:00|||||||||20
1591181100000|2020-06-03 10:45:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|88
1591181400000|2020-06-03 10:50:00|324.4|323.8|324.3|323.7|324.5|323.9|324.3|323.7|27
1591181700000|2020-06-03 10:55:00|324.2|323.6|324.2|323.6|324.3|323.7|324.2|323.6|15
1591182000000|2020-06-03 11:00:00|||||||||15
1591182300000|2020-06-03 11:05:00|324|323.4|324|323.4|324|323.4|324|323.4|85
1591182600000|2020-06-03 11:10:00|||||||||60
1591182900000|2020-06-03 11:15:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|46
1591183200000|2020-06-03 11:20:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|29
1591183500000|2020-06-03 11:25:00|||||||||52
1591183800000|2020-06-03 11:30:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|63
1591184100000|2020-06-03 11:35:00|323.9|323.3|323.5|322.9|324|323.4|323.5|322.9|108
1591184400000|2020-06-03 11:40:00|||||||||112
1591184700000|2020-06-03 11:45:00|323.7|323.1|323.5|322.9|323.7|323.1|323.3|322.7|175
1591185000000|2020-06-03 11:50:00|||||||||73
1591185300000|2020-06-03 11:55:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|77
1591185600000|2020-06-03 12:00:00|323.5|322.9|323.8|323.2|323.8|323.2|323.5|322.9|295
1591185900000|2020-06-03 12:05:00|323.7|323.1|323.5|322.9|323.7|323.1|323.4|322.8|94
1591186200000|2020-06-03 12:10:00|323.4|322.8|323.7|323.1|323.7|323.1|323.4|322.8|317
1591186500000|2020-06-03 12:15:00|323.8|323.2|324.2|323.6|324.2|323.6|323.7|323.1|443
1591186800000|2020-06-03 12:20:00|324.3|323.7|324.3|323.7|324.5|323.9|324.2|323.6|236
1591187100000|2020-06-03 12:25:00|324.2|323.6|324.4|323.8|324.4|323.8|324|323.4|138
1591187400000|2020-06-03 12:30:00|324.5|323.9|324.5|323.9|324.7|324.1|324.3|323.7|316
1591187700000|2020-06-03 12:35:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|57
1591188000000|2020-06-03 12:40:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|103
1591191000000|2020-06-03 13:30:00|324.7|324.1|324|323.4|325.2|324.6|323.8|323.2|2792
1591191300000|2020-06-03 13:35:00|323.8|323.2|324|323.4|324.7|324.1|323.8|323.2|2297
1591191600000|2020-06-03 13:40:00|324.2|323.6|323.8|323.2|324.2|323.6|323.8|323.2|1037
1591191900000|2020-06-03 13:45:00|324|323.4|323.8|323.2|324|323.4|323.7|323.1|998
1591192200000|2020-06-03 13:50:00|324|323.4|323.8|323.2|324|323.4|323.7|323.1|834
1591192500000|2020-06-03 13:55:00|324|323.4|323.5|322.9|324|323.4|323.3|322.7|2135
1591192800000|2020-06-03 14:00:00|323.7|323.1|324|323.4|324.2|323.6|323.7|323.1|3855
1591193100000|2020-06-03 14:05:00|323.7|323.1|324|323.4|324|323.4|323.5|322.9|1539
1591193400000|2020-06-03 14:10:00|324.1|323.5|324.4|323.8|324.6|324|324.1|323.5|652
1591193700000|2020-06-03 14:15:00|324.5|323.9|324|323.4|324.6|324|324|323.4|879
1591194000000|2020-06-03 14:20:00|323.8|323.2|324.2|323.6|324.5|323.9|323.7|323.1|1022
1591194300000|2020-06-03 14:25:00|324.3|323.7|324|323.4|324.5|323.9|324|323.4|654
1591194600000|2020-06-03 14:30:00|324.1|323.5|324.2|323.6|324.2|323.6|324.1|323.5|661
1591194900000|2020-06-03 14:35:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|533
1591195200000|2020-06-03 14:40:00|324.7|324.1|325.2|324.6|325.4|324.8|324.5|323.9|1895
1591195500000|2020-06-03 14:45:00|325.4|324.8|325.2|324.6|325.5|324.9|325.1|324.5|959
1591195800000|2020-06-03 14:50:00|325.4|324.8|325.7|325.1|325.7|325.1|325.1|324.5|661
1591196100000|2020-06-03 14:55:00|325.9|325.3|325.7|325.1|325.9|325.3|325.5|324.9|541
1591196400000|2020-06-03 15:00:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|656
1591196700000|2020-06-03 15:05:00|325.6|325|325.6|325|325.6|325|325.5|324.9|164
1591197000000|2020-06-03 15:10:00|325.5|324.9|325.9|325.3|326|325.4|325.5|324.9|853
1591197300000|2020-06-03 15:15:00|326|325.4|326.2|325.6|326.4|325.8|325.9|325.3|983
1591197600000|2020-06-03 15:20:00|326|325.4|325.7|325.1|326|325.4|325.5|324.9|1381
1591197900000|2020-06-03 15:25:00|325.6|325|325.2|324.6|325.7|325.1|325.2|324.6|402
1591198200000|2020-06-03 15:30:00|325.1|324.5|325.4|324.8|325.5|324.9|324.9|324.3|898
1591198500000|2020-06-03 15:35:00|325.2|324.6|325|324.4|325.2|324.6|324.9|324.3|575
1591198800000|2020-06-03 15:40:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|263
1591199100000|2020-06-03 15:45:00|325.1|324.5|325|324.4|325.2|324.6|325|324.4|484
1591199400000|2020-06-03 15:50:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|386
1591199700000|2020-06-03 15:55:00|324.6|324|325|324.4|325|324.4|324.5|323.9|918
1591200000000|2020-06-03 16:00:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|818
1591200300000|2020-06-03 16:05:00|324.9|324.3|324.7|324.1|325.2|324.6|324.7|324.1|601
1591200600000|2020-06-03 16:10:00|325|324.4|325|324.4|325|324.4|324.7|324.1|595
1591200900000|2020-06-03 16:15:00|||||||||346
1591201200000|2020-06-03 16:20:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|341
1591201500000|2020-06-03 16:25:00|325|324.4|325.5|324.9|325.5|324.9|325|324.4|645
1591201800000|2020-06-03 16:30:00|325.4|324.8|325.2|324.6|325.5|324.9|325.1|324.5|237
1591202100000|2020-06-03 16:35:00|325.4|324.8|325.2|324.6|325.5|324.9|325.2|324.6|209
1591202400000|2020-06-03 16:40:00|325.3|324.7|325.2|324.6|325.5|324.9|325.2|324.6|481
1591202700000|2020-06-03 16:45:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|162
1591203000000|2020-06-03 16:50:00|||||||||114
1591203300000|2020-06-03 16:55:00|325|324.4|325.2|324.6|325.2|324.6|325|324.4|148
1591203600000|2020-06-03 17:00:00|325.1|324.5|325.2|324.6|325.2|324.6|325|324.4|314
1591203900000|2020-06-03 17:05:00|325.4|324.8|325.2|324.6|325.5|324.9|325.2|324.6|563
1591204200000|2020-06-03 17:10:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|656
1591204500000|2020-06-03 17:15:00|325.1|324.5|325.2|324.6|325.2|324.6|325|324.4|361
1591204800000|2020-06-03 17:20:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|428
1591205100000|2020-06-03 17:25:00|325.4|324.8|325.4|324.8|325.4|324.8|325.2|324.6|504
1591205400000|2020-06-03 17:30:00|325.3|324.7|325.2|324.6|325.4|324.8|325.1|324.5|606
1591205700000|2020-06-03 17:35:00|||||||||658
1591206000000|2020-06-03 17:40:00|325.3|324.7|325.2|324.6|325.4|324.8|325.2|324.6|207
1591206300000|2020-06-03 17:45:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|396
1591206600000|2020-06-03 17:50:00|325.1|324.5|325.2|324.6|325.4|324.8|325.1|324.5|327
1591206900000|2020-06-03 17:55:00|325.4|324.8|325.6|325|325.6|325|325.4|324.8|609
1591207200000|2020-06-03 18:00:00|325.7|325.1|325.9|325.3|326|325.4|325.7|325.1|4754
1591207500000|2020-06-03 18:05:00|326|325.4|326.1|325.5|326.4|325.8|325.9|325.3|2853
1591207800000|2020-06-03 18:10:00|325.9|325.3|325.9|325.3|326.1|325.5|325.9|325.3|3267
1591208100000|2020-06-03 18:15:00|325.7|325.1|326.1|325.5|326.2|325.6|325.7|325.1|4425
1591142400000|2020-06-03 00:00:00|326.1|325.5|325.6|325|326.1|325.5|325.4|324.8|416
1591142700000|2020-06-03 00:05:00|325.8|325.2|325.4|324.8|325.9|325.3|325.4|324.8|1105
1591143000000|2020-06-03 00:10:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|1946
1591143300000|2020-06-03 00:15:00|325.2|324.6|325.2|324.6|325.4|324.8|325.2|324.6|1161
1591143600000|2020-06-03 00:20:00|325.4|324.8|325.4|324.8|325.4|324.8|325.2|324.6|148
1591143900000|2020-06-03 00:25:00|||||||||14
1591144200000|2020-06-03 00:30:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|119
1591144500000|2020-06-03 00:35:00|||||||||15
1591144800000|2020-06-03 00:40:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|88
1591145100000|2020-06-03 00:45:00|325.3|324.7|325.4|324.8|325.4|324.8|325.3|324.7|56
1591145400000|2020-06-03 00:50:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|40
1591145700000|2020-06-03 00:55:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|137
1591146000000|2020-06-03 01:00:00|325.4|324.8|325|324.4|325.4|324.8|325|324.4|218
1591146300000|2020-06-03 01:05:00|||||||||247
1591146600000|2020-06-03 01:10:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|36
1591146900000|2020-06-03 01:15:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|160
1591147200000|2020-06-03 01:20:00|||||||||8
1591147500000|2020-06-03 01:25:00|||||||||17
1591147800000|2020-06-03 01:30:00|||||||||10
1591148100000|2020-06-03 01:35:00|||||||||28
1591148400000|2020-06-03 01:40:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|45
1591148700000|2020-06-03 01:45:00|||||||||8
1591149000000|2020-06-03 01:50:00|||||||||78
1591149300000|2020-06-03 01:55:00|||||||||3
1591149600000|2020-06-03 02:00:00|||||||||221
1591149900000|2020-06-03 02:05:00|||||||||5
1591150200000|2020-06-03 02:10:00|||||||||9
1591150500000|2020-06-03 02:15:00|||||||||36
1591150800000|2020-06-03 02:20:00|||||||||5
1591151100000|2020-06-03 02:25:00|324.8|324.2|324.8|324.2|324.9|324.3|324.7|324.1|28
1591151400000|2020-06-03 02:30:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|14
1591152000000|2020-06-03 02:40:00|||||||||31
1591152300000|2020-06-03 02:45:00|||||||||64
1591152900000|2020-06-03 02:55:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|31
1591153200000|2020-06-03 03:00:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|8
1591153500000|2020-06-03 03:05:00|324.3|323.7|324.4|323.8|324.4|323.8|324.3|323.7|143
1591153800000|2020-06-03 03:10:00|324.7|324.1|324.5|323.9|324.7|324.1|324.5|323.9|52
1591154100000|2020-06-03 03:15:00|||||||||12
1591154400000|2020-06-03 03:20:00|||||||||10
1591154700000|2020-06-03 03:25:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|6
1591155000000|2020-06-03 03:30:00|||||||||5
1591155300000|2020-06-03 03:35:00|||||||||4
1591155600000|2020-06-03 03:40:00|||||||||4
1591155900000|2020-06-03 03:45:00|||||||||3
1591156200000|2020-06-03 03:50:00|||||||||4
1591156500000|2020-06-03 03:55:00|||||||||4
1591156800000|2020-06-03 04:00:00|||||||||3
1591157100000|2020-06-03 04:05:00|||||||||13
1591157400000|2020-06-03 04:10:00|324.7|324.1|324.5|323.9|324.7|324.1|324.5|323.9|35
1591157700000|2020-06-03 04:15:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|30
1591158000000|2020-06-03 04:20:00|||||||||6
1591158300000|2020-06-03 04:25:00|324.6|324|324.6|324|324.7|324.1|324.6|324|193
1591158600000|2020-06-03 04:30:00|324.5|323.9|324.5|323.9|324.7|324.1|324.5|323.9|18
1591158900000|2020-06-03 04:35:00|||||||||4
1591159200000|2020-06-03 04:40:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|52
1591159500000|2020-06-03 04:45:00|||||||||6
1591159800000|2020-06-03 04:50:00|||||||||8
1591160100000|2020-06-03 04:55:00|||||||||7
1591160400000|2020-06-03 05:00:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|50
1591160700000|2020-06-03 05:05:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|312
1591161000000|2020-06-03 05:10:00|||||||||9
1591161300000|2020-06-03 05:15:00|||||||||31
1591161600000|2020-06-03 05:20:00|||||||||317
1591161900000|2020-06-03 05:25:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|9
1591162200000|2020-06-03 05:30:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|9
1591162500000|2020-06-03 05:35:00|||||||||11
1591162800000|2020-06-03 05:40:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|100
1591163100000|2020-06-03 05:45:00|||||||||1
1591163400000|2020-06-03 05:50:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|6
1591163700000|2020-06-03 05:55:00|||||||||8
1591164000000|2020-06-03 06:00:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|61
1591164300000|2020-06-03 06:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|19
1591164600000|2020-06-03 06:10:00|||||||||4
1591164900000|2020-06-03 06:15:00|||||||||6
1591165200000|2020-06-03 06:20:00|||||||||4
1591165500000|2020-06-03 06:25:00|||||||||7
1591165800000|2020-06-03 06:30:00|||||||||2
1591166100000|2020-06-03 06:35:00|||||||||4
1591166400000|2020-06-03 06:40:00|||||||||3
1591166700000|2020-06-03 06:45:00|||||||||6
1591167000000|2020-06-03 06:50:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|13
1591167300000|2020-06-03 06:55:00|||||||||18
1591167600000|2020-06-03 07:00:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|59
1591167900000|2020-06-03 07:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|15
1591168200000|2020-06-03 07:10:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|23
1591168500000|2020-06-03 07:15:00|||||||||33
1591168800000|2020-06-03 07:20:00|||||||||21
1591169100000|2020-06-03 07:25:00|||||||||13
1591169400000|2020-06-03 07:30:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|58
1591169700000|2020-06-03 07:35:00|324.7|324.1|324.7|324.1|324.7|324.1|324.4|323.8|192
1591170000000|2020-06-03 07:40:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|65
1591170300000|2020-06-03 07:45:00|||||||||30
1591170600000|2020-06-03 07:50:00|||||||||42
1591170900000|2020-06-03 07:55:00|||||||||13
1591171200000|2020-06-03 08:00:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|44
1591171500000|2020-06-03 08:05:00|||||||||54
1591171800000|2020-06-03 08:10:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|15
1591172100000|2020-06-03 08:15:00|||||||||12
1591172400000|2020-06-03 08:20:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|99
1591172700000|2020-06-03 08:25:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|9
1591173000000|2020-06-03 08:30:00|||||||||8
1591173300000|2020-06-03 08:35:00|||||||||28
1591173600000|2020-06-03 08:40:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|6
1591173900000|2020-06-03 08:45:00|||||||||11
1591174200000|2020-06-03 08:50:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|15
1591174500000|2020-06-03 08:55:00|||||||||66
1591174800000|2020-06-03 09:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|3
1591175100000|2020-06-03 09:05:00|324.4|323.8|324.2|323.6|324.4|323.8|324.2|323.6|127
1591175400000|2020-06-03 09:10:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|73
1591175700000|2020-06-03 09:15:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|29
1591176000000|2020-06-03 09:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|47
1591176300000|2020-06-03 09:25:00|324.7|324.1|324.7|324.1|324.7|324.1|324.5|323.9|39
1591176600000|2020-06-03 09:30:00|324.5|323.9|324.4|323.8|324.7|324.1|324.4|323.8|46
1591176900000|2020-06-03 09:35:00|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|26
1591177200000|2020-06-03 09:40:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|101
1591177500000|2020-06-03 09:45:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|20
1591177800000|2020-06-03 09:50:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|30
1591178100000|2020-06-03 09:55:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|24
1591178400000|2020-06-03 10:00:00|||||||||96
1591178700000|2020-06-03 10:05:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|48
1591179000000|2020-06-03 10:10:00|324.5|323.9|324.8|324.2|324.8|324.2|324.5|323.9|78
1591179300000|2020-06-03 10:15:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|7
1591179600000|2020-06-03 10:20:00|324.5|323.9|324.7|324.1|324.7|324.1|324.5|323.9|15
1591179900000|2020-06-03 10:25:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|13
1591180200000|2020-06-03 10:30:00|324.8|324.2|324.5|323.9|324.8|324.2|324.5|323.9|36
1591180500000|2020-06-03 10:35:00|324.4|323.8|324.3|323.7|324.5|323.9|324.3|323.7|46
1591180800000|2020-06-03 10:40:00|||||||||20
1591181100000|2020-06-03 10:45:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|88
1591181400000|2020-06-03 10:50:00|324.4|323.8|324.3|323.7|324.5|323.9|324.3|323.7|27
1591181700000|2020-06-03 10:55:00|324.2|323.6|324.2|323.6|324.3|323.7|324.2|323.6|15
1591182000000|2020-06-03 11:00:00|||||||||15
1591182300000|2020-06-03 11:05:00|324|323.4|324|323.4|324|323.4|324|323.4|85
1591182600000|2020-06-03 11:10:00|||||||||60
1591182900000|2020-06-03 11:15:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|46
1591183200000|2020-06-03 11:20:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|29
1591183500000|2020-06-03 11:25:00|||||||||52
1591183800000|2020-06-03 11:30:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|63
1591184100000|2020-06-03 11:35:00|323.9|323.3|323.5|322.9|324|323.4|323.5|322.9|108
1591184400000|2020-06-03 11:40:00|||||||||112
1591184700000|2020-06-03 11:45:00|323.7|323.1|323.5|322.9|323.7|323.1|323.3|322.7|175
1591185000000|2020-06-03 11:50:00|||||||||73
1591185300000|2020-06-03 11:55:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|77
1591185600000|2020-06-03 12:00:00|323.5|322.9|323.8|323.2|323.8|323.2|323.5|322.9|295
1591185900000|2020-06-03 12:05:00|323.7|323.1|323.5|322.9|323.7|323.1|323.4|322.8|94
1591186200000|2020-06-03 12:10:00|323.4|322.8|323.7|323.1|323.7|323.1|323.4|322.8|317
1591186500000|2020-06-03 12:15:00|323.8|323.2|324.2|323.6|324.2|323.6|323.7|323.1|443
1591186800000|2020-06-03 12:20:00|324.3|323.7|324.3|323.7|324.5|323.9|324.2|323.6|236
1591187100000|2020-06-03 12:25:00|324.2|323.6|324.4|323.8|324.4|323.8|324|323.4|138
1591187400000|2020-06-03 12:30:00|324.5|323.9|324.5|323.9|324.7|324.1|324.3|323.7|316
1591187700000|2020-06-03 12:35:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|57
1591188000000|2020-06-03 12:40:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|103
1591191000000|2020-06-03 13:30:00|324.7|324.1|324|323.4|325.2|324.6|323.8|323.2|2792
1591191300000|2020-06-03 13:35:00|323.8|323.2|324|323.4|324.7|324.1|323.8|323.2|2297
1591191600000|2020-06-03 13:40:00|324.2|323.6|323.8|323.2|324.2|323.6|323.8|323.2|1037
1591191900000|2020-06-03 13:45:00|324|323.4|323.8|323.2|324|323.4|323.7|323.1|998
1591192200000|2020-06-03 13:50:00|324|323.4|323.8|323.2|324|323.4|323.7|323.1|834
1591192500000|2020-06-03 13:55:00|324|323.4|323.5|322.9|324|323.4|323.3|322.7|2135
1591192800000|2020-06-03 14:00:00|323.7|323.1|324|323.4|324.2|323.6|323.7|323.1|3855
1591193100000|2020-06-03 14:05:00|323.7|323.1|324|323.4|324|323.4|323.5|322.9|1539
1591193400000|2020-06-03 14:10:00|324.1|323.5|324.4|323.8|324.6|324|324.1|323.5|652
1591193700000|2020-06-03 14:15:00|324.5|323.9|324|323.4|324.6|324|324|323.4|879
1591194000000|2020-06-03 14:20:00|323.8|323.2|324.2|323.6|324.5|323.9|323.7|323.1|1022
1591194300000|2020-06-03 14:25:00|324.3|323.7|324|323.4|324.5|323.9|324|323.4|654
1591194600000|2020-06-03 14:30:00|324.1|323.5|324.2|323.6|324.2|323.6|324.1|323.5|661
1591194900000|2020-06-03 14:35:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|533
1591195200000|2020-06-03 14:40:00|324.7|324.1|325.2|324.6|325.4|324.8|324.5|323.9|1895
1591195500000|2020-06-03 14:45:00|325.4|324.8|325.2|324.6|325.5|324.9|325.1|324.5|959
1591195800000|2020-06-03 14:50:00|325.4|324.8|325.7|325.1|325.7|325.1|325.1|324.5|661
1591196100000|2020-06-03 14:55:00|325.9|325.3|325.7|325.1|325.9|325.3|325.5|324.9|541
1591196400000|2020-06-03 15:00:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|656
1591196700000|2020-06-03 15:05:00|325.6|325|325.6|325|325.6|325|325.5|324.9|164
1591197000000|2020-06-03 15:10:00|325.5|324.9|325.9|325.3|326|325.4|325.5|324.9|853
1591197300000|2020-06-03 15:15:00|326|325.4|326.2|325.6|326.4|325.8|325.9|325.3|983
1591197600000|2020-06-03 15:20:00|326|325.4|325.7|325.1|326|325.4|325.5|324.9|1381
1591197900000|2020-06-03 15:25:00|325.6|325|325.2|324.6|325.7|325.1|325.2|324.6|402
1591198200000|2020-06-03 15:30:00|325.1|324.5|325.4|324.8|325.5|324.9|324.9|324.3|898
1591198500000|2020-06-03 15:35:00|325.2|324.6|325|324.4|325.2|324.6|324.9|324.3|575
1591198800000|2020-06-03 15:40:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|263
1591199100000|2020-06-03 15:45:00|325.1|324.5|325|324.4|325.2|324.6|325|324.4|484
1591199400000|2020-06-03 15:50:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|386
1591199700000|2020-06-03 15:55:00|324.6|324|325|324.4|325|324.4|324.5|323.9|918
1591200000000|2020-06-03 16:00:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|818
1591200300000|2020-06-03 16:05:00|324.9|324.3|324.7|324.1|325.2|324.6|324.7|324.1|601
1591200600000|2020-06-03 16:10:00|325|324.4|325|324.4|325|324.4|324.7|324.1|595
1591200900000|2020-06-03 16:15:00|||||||||346
1591201200000|2020-06-03 16:20:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|341
1591201500000|2020-06-03 16:25:00|325|324.4|325.5|324.9|325.5|324.9|325|324.4|645
1591201800000|2020-06-03 16:30:00|325.4|324.8|325.2|324.6|325.5|324.9|325.1|324.5|237
1591202100000|2020-06-03 16:35:00|325.4|324.8|325.2|324.6|325.5|324.9|325.2|324.6|209
1591202400000|2020-06-03 16:40:00|325.3|324.7|325.2|324.6|325.5|324.9|325.2|324.6|481
1591202700000|2020-06-03 16:45:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|162
1591203000000|2020-06-03 16:50:00|||||||||114
1591203300000|2020-06-03 16:55:00|325|324.4|325.2|324.6|325.2|324.6|325|324.4|148
1591203600000|2020-06-03 17:00:00|325.1|324.5|325.2|324.6|325.2|324.6|325|324.4|314
1591203900000|2020-06-03 17:05:00|325.4|324.8|325.2|324.6|325.5|324.9|325.2|324.6|563
1591204200000|2020-06-03 17:10:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|656
1591204500000|2020-06-03 17:15:00|325.1|324.5|325.2|324.6|325.2|324.6|325|324.4|361
1591204800000|2020-06-03 17:20:00|325.4|324.8|325.2|324.6|325.4|324.8|325.2|324.6|428
1591205100000|2020-06-03 17:25:00|325.4|324.8|325.4|324.8|325.4|324.8|325.2|324.6|504
1591205400000|2020-06-03 17:30:00|325.3|324.7|325.2|324.6|325.4|324.8|325.1|324.5|606
1591205700000|2020-06-03 17:35:00|||||||||658
1591206000000|2020-06-03 17:40:00|325.3|324.7|325.2|324.6|325.4|324.8|325.2|324.6|207
1591206300000|2020-06-03 17:45:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|396
1591206600000|2020-06-03 17:50:00|325.1|324.5|325.2|324.6|325.4|324.8|325.1|324.5|327
1591206900000|2020-06-03 17:55:00|325.4|324.8|325.6|325|325.6|325|325.4|324.8|609
1591207200000|2020-06-03 18:00:00|325.7|325.1|325.9|325.3|326|325.4|325.7|325.1|4754
1591207500000|2020-06-03 18:05:00|326|325.4|326.1|325.5|326.4|325.8|325.9|325.3|2853
1591207800000|2020-06-03 18:10:00|325.9|325.3|325.9|325.3|326.1|325.5|325.9|325.3|3267
1591208100000|2020-06-03 18:15:00|325.7|325.1|326.1|325.5|326.2|325.6|325.7|325.1|4425
1591228800000|2020-06-04 00:00:00|326.4|325.8|326.1|325.5|326.4|325.8|326.1|325.5|955
1591229100000|2020-06-04 00:05:00|||||||||53
1591229400000|2020-06-04 00:10:00|||||||||56
1591229700000|2020-06-04 00:15:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|231
1591230000000|2020-06-04 00:20:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|22
1591230300000|2020-06-04 00:25:00|||||||||27
1591230600000|2020-06-04 00:30:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|22
1591230900000|2020-06-04 00:35:00|||||||||1
1591231200000|2020-06-04 00:40:00|||||||||5
1591231500000|2020-06-04 00:45:00|||||||||5
1591231800000|2020-06-04 00:50:00|||||||||12
1591232100000|2020-06-04 00:55:00|||||||||6
1591232400000|2020-06-04 01:00:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|171
1591232700000|2020-06-04 01:05:00|326|325.4|326.1|325.5|326.1|325.5|325.9|325.3|148
1591233000000|2020-06-04 01:10:00|326|325.4|326.1|325.5|326.1|325.5|325.9|325.3|35
1591233300000|2020-06-04 01:15:00|||||||||1
1591233600000|2020-06-04 01:20:00|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|1
1591234200000|2020-06-04 01:30:00|||||||||2
1591234500000|2020-06-04 01:35:00|||||||||1
1591234800000|2020-06-04 01:40:00|||||||||1
1591235100000|2020-06-04 01:45:00|||||||||5
1591235400000|2020-06-04 01:50:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|0
1591235700000|2020-06-04 01:55:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|0
1591236000000|2020-06-04 02:00:00|||||||||18
1591236600000|2020-06-04 02:10:00|||||||||1
1591236900000|2020-06-04 02:15:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|24
1591237200000|2020-06-04 02:20:00|||||||||60
1591237500000|2020-06-04 02:25:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|28
1591237800000|2020-06-04 02:30:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|5
1591238100000|2020-06-04 02:35:00|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|4
1591238400000|2020-06-04 02:40:00|326.1|325.5|326.1|325.5|326.2|325.6|326.1|325.5|0
1591238700000|2020-06-04 02:45:00|||||||||13
1591239000000|2020-06-04 02:50:00|||||||||1
1591239300000|2020-06-04 02:55:00|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|25
1591239600000|2020-06-04 03:00:00|||||||||10
1591239900000|2020-06-04 03:05:00|326.2|325.6|326.1|325.5|326.2|325.6|326.1|325.5|5
1591240200000|2020-06-04 03:10:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|167
1591240500000|2020-06-04 03:15:00|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|83
1591240800000|2020-06-04 03:20:00|326.3|325.7|326.2|325.6|326.3|325.7|326.1|325.5|70
1591241100000|2020-06-04 03:25:00|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|2
1591241400000|2020-06-04 03:30:00|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|99
1591241700000|2020-06-04 03:35:00|326.4|325.8|326.3|325.7|326.4|325.8|326.3|325.7|49
1591242000000|2020-06-04 03:40:00|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|98
1591242300000|2020-06-04 03:45:00|326.3|325.7|326.4|325.8|326.4|325.8|326.3|325.7|7
1591242600000|2020-06-04 03:50:00|326.3|325.7|326.4|325.8|326.4|325.8|326.3|325.7|11
1591242900000|2020-06-04 03:55:00|||||||||7
1591243200000|2020-06-04 04:00:00|326.6|326|326.4|325.8|326.6|326|326.4|325.8|167
1591243500000|2020-06-04 04:05:00|326.6|326|326.6|326|326.6|326|326.6|326|26
1591243800000|2020-06-04 04:10:00|||||||||15
1591244100000|2020-06-04 04:15:00|||||||||10
1591244400000|2020-06-04 04:20:00|||||||||6
1591244700000|2020-06-04 04:25:00|||||||||6
1591245000000|2020-06-04 04:30:00|||||||||1
1591245300000|2020-06-04 04:35:00|||||||||120
1591245600000|2020-06-04 04:40:00|||||||||68
1591245900000|2020-06-04 04:45:00|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|128
1591246200000|2020-06-04 04:50:00|||||||||7
1591246500000|2020-06-04 04:55:00|326.3|325.7|326.4|325.8|326.4|325.8|326.3|325.7|0
1591246800000|2020-06-04 05:00:00|326.6|326|326.6|326|326.6|326|326.4|325.8|97
1591247700000|2020-06-04 05:15:00|||||||||4
1591248300000|2020-06-04 05:25:00|||||||||4
1591248600000|2020-06-04 05:30:00|326.8|326.2|327.8|327.2|328.1|327.5|326.8|326.2|583
1591248900000|2020-06-04 05:35:00|||||||||14
1591249200000|2020-06-04 05:40:00|||||||||17
1591249500000|2020-06-04 05:45:00|||||||||23
1591249800000|2020-06-04 05:50:00|327.9|327.3|327.8|327.2|328.1|327.5|327.8|327.2|161
1591250100000|2020-06-04 05:55:00|327.9|327.3|327.9|327.3|328.1|327.5|327.8|327.2|29
1591250400000|2020-06-04 06:00:00|327.8|327.2|327.9|327.3|328|327.4|327.8|327.2|39
1591250700000|2020-06-04 06:05:00|327.8|327.2|327.4|326.8|327.8|327.2|327.3|326.7|323
1591251000000|2020-06-04 06:10:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|81
1591251300000|2020-06-04 06:15:00|327.6|327|327.4|326.8|327.6|327|327.3|326.7|98
1591251600000|2020-06-04 06:20:00|327.3|326.7|327.1|326.5|327.4|326.8|327.1|326.5|165
1591251900000|2020-06-04 06:25:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|34
1591252200000|2020-06-04 06:30:00|||||||||48
1591252500000|2020-06-04 06:35:00|327.4|326.8|327.3|326.7|327.4|326.8|327.3|326.7|10
1591252800000|2020-06-04 06:40:00|327.4|326.8|327.3|326.7|327.4|326.8|327.1|326.5|80
1591253100000|2020-06-04 06:45:00|327.2|326.6|327.1|326.5|327.3|326.7|327.1|326.5|283
1591253400000|2020-06-04 06:50:00|327.2|326.6|327.3|326.7|327.4|326.8|327.2|326.6|36
1591253700000|2020-06-04 06:55:00|327.2|326.6|327.4|326.8|327.4|326.8|327.1|326.5|72
1591254000000|2020-06-04 07:00:00|327.3|326.7|327.3|326.7|327.4|326.8|327.3|326.7|11
1591254300000|2020-06-04 07:05:00|327.4|326.8|327.3|326.7|327.4|326.8|327.3|326.7|90
1591254600000|2020-06-04 07:10:00|327.2|326.6|327.4|326.8|327.4|326.8|327.2|326.6|83
1591254900000|2020-06-04 07:15:00|327.3|326.7|327.6|327|327.6|327|327.3|326.7|129
1591255200000|2020-06-04 07:20:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|121
1591255500000|2020-06-04 07:25:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|224
1591255800000|2020-06-04 07:30:00|327.6|327|327.6|327|327.6|327|327.6|327|25
1591256100000|2020-06-04 07:35:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|19
1591256400000|2020-06-04 07:40:00|||||||||12
1591256700000|2020-06-04 07:45:00|||||||||11
1591257000000|2020-06-04 07:50:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|9
1591257300000|2020-06-04 07:55:00|||||||||32
1591257600000|2020-06-04 08:00:00|||||||||11
1591257900000|2020-06-04 08:05:00|327.8|327.2|328.1|327.5|328.1|327.5|327.8|327.2|292
1591258200000|2020-06-04 08:10:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|476
1591258500000|2020-06-04 08:15:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|34
1591258800000|2020-06-04 08:20:00|327.7|327.1|327.8|327.2|327.8|327.2|327.7|327.1|45
1591259100000|2020-06-04 08:25:00|327.6|327|327.6|327|327.6|327|327.6|327|56
1591259400000|2020-06-04 08:30:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|353
1591259700000|2020-06-04 08:35:00|||||||||6
1591260000000|2020-06-04 08:40:00|327.7|327.1|327.6|327|327.7|327.1|327.4|326.8|153
1591260300000|2020-06-04 08:45:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|45
1591260600000|2020-06-04 08:50:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|64
1591260900000|2020-06-04 08:55:00|||||||||24
1591261200000|2020-06-04 09:00:00|||||||||23
1591261500000|2020-06-04 09:05:00|327.2|326.6|327.4|326.8|327.4|326.8|327.2|326.6|166
1591261800000|2020-06-04 09:10:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|113
1591262100000|2020-06-04 09:15:00|||||||||13
1591262400000|2020-06-04 09:20:00|||||||||28
1591262700000|2020-06-04 09:25:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|13
1591263000000|2020-06-04 09:30:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|9
1591263300000|2020-06-04 09:35:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|11
1591263600000|2020-06-04 09:40:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|9
1591263900000|2020-06-04 09:45:00|327.3|326.7|327.3|326.7|327.4|326.8|327.2|326.6|155
1591264200000|2020-06-04 09:50:00|327.4|326.8|327.3|326.7|327.4|326.8|327.3|326.7|5
1591264500000|2020-06-04 09:55:00|327.4|326.8|327.4|326.8|327.4|326.8|327.3|326.7|23
1591264800000|2020-06-04 10:00:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|24
1591265100000|2020-06-04 10:05:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|22
1591265400000|2020-06-04 10:10:00|327.3|326.7|327.3|326.7|327.4|326.8|327.3|326.7|13
1591265700000|2020-06-04 10:15:00|327.4|326.8|327.4|326.8|327.4|326.8|327.3|326.7|9
1591266000000|2020-06-04 10:20:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|9
1591266300000|2020-06-04 10:25:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|8
1591266600000|2020-06-04 10:30:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|215
1591266900000|2020-06-04 10:35:00|327.4|326.8|327.4|326.8|327.6|327|327.4|326.8|70
1591267200000|2020-06-04 10:40:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|17
1591267500000|2020-06-04 10:45:00|327.4|326.8|327.4|326.8|327.4|326.8|327.3|326.7|14
1591267800000|2020-06-04 10:50:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|25
1591268100000|2020-06-04 10:55:00|327.6|327|327.6|327|327.6|327|327.6|327|66
1591268400000|2020-06-04 11:00:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|315
1591268700000|2020-06-04 11:05:00|327.6|327|327.6|327|327.6|327|327.6|327|35
1591269000000|2020-06-04 11:10:00|||||||||52
1591269300000|2020-06-04 11:15:00|327.7|327.1|327.7|327.1|327.7|327.1|327.6|327|75
1591269600000|2020-06-04 11:20:00|||||||||18
1591269900000|2020-06-04 11:25:00|327.6|327|327.6|327|327.6|327|327.6|327|19
1591270200000|2020-06-04 11:30:00|327.7|327.1|327.4|326.8|327.7|327.1|327.4|326.8|145
1591270500000|2020-06-04 11:35:00|327.6|327|327.6|327|327.7|327.1|327.6|327|197
1591270800000|2020-06-04 11:40:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|109
1591271100000|2020-06-04 11:45:00|||||||||33
1591271400000|2020-06-04 11:50:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|190
1591271700000|2020-06-04 11:55:00|||||||||97
1591272000000|2020-06-04 12:00:00|||||||||174
1591272300000|2020-06-04 12:05:00|||||||||48
1591272600000|2020-06-04 12:10:00|327.6|327|327.6|327|327.7|327.1|327.6|327|210
1591272900000|2020-06-04 12:15:00|327.4|326.8|327.4|326.8|327.6|327|327.2|326.6|794
1591273200000|2020-06-04 12:20:00|327.6|327|327.6|327|327.6|327|327.6|327|226
1591273500000|2020-06-04 12:25:00|327.4|326.8|327.4|326.8|327.6|327|327.4|326.8|109
1591273800000|2020-06-04 12:30:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|319
1591274100000|2020-06-04 12:35:00|327.6|327|327.9|327.3|327.9|327.3|327.4|326.8|561
1591274400000|2020-06-04 12:40:00|327.8|327.2|327.6|327|327.9|327.3|327.6|327|204
1591277400000|2020-06-04 13:30:00|327.7|327.1|327.6|327|328.8|328.2|327.6|327|4328
1591277700000|2020-06-04 13:35:00|327.7|327.1|327.7|327.1|328.4|327.8|327.6|327|1428
1591278000000|2020-06-04 13:40:00|327.8|327.2|328.3|327.7|328.4|327.8|327.8|327.2|873
1591278300000|2020-06-04 13:45:00|328.4|327.8|329.1|328.5|329.1|328.5|328.1|327.5|1725
1591278600000|2020-06-04 13:50:00|329.3|328.7|328.9|328.3|329.4|328.8|328.7|328.1|1573
1591278900000|2020-06-04 13:55:00|328.8|328.2|329.3|328.7|329.3|328.7|328.7|328.1|1389
1591279200000|2020-06-04 14:00:00|329.4|328.8|330.1|329.5|330.4|329.8|329.3|328.7|3032
1591279500000|2020-06-04 14:05:00|330.2|329.6|330.1|329.5|330.2|329.6|329.8|329.2|1353
1591279800000|2020-06-04 14:10:00|330.2|329.6|330.2|329.6|330.4|329.8|330.1|329.5|1642
1591280100000|2020-06-04 14:15:00|330.1|329.5|330.1|329.5|330.2|329.6|330.1|329.5|713
1591280400000|2020-06-04 14:20:00|330.2|329.6|330.9|330.3|330.9|330.3|330.1|329.5|3395
1591280700000|2020-06-04 14:25:00|331.1|330.5|331.1|330.5|331.3|330.7|330.9|330.3|2791
1591281000000|2020-06-04 14:30:00|331.3|330.7|330.6|330|331.3|330.7|330.6|330|2939
1591281300000|2020-06-04 14:35:00|330.4|329.8|329.7|329.1|330.4|329.8|329.6|329|2733
1591281600000|2020-06-04 14:40:00|329.6|329|329.6|329|329.8|329.2|329.3|328.7|1049
1591281900000|2020-06-04 14:45:00|329.7|329.1|329.6|329|329.9|329.3|329.4|328.8|1251
1591282200000|2020-06-04 14:50:00|329.4|328.8|329.4|328.8|329.7|329.1|329.2|328.6|1313
1591282500000|2020-06-04 14:55:00|329.6|329|330.4|329.8|330.4|329.8|329.4|328.8|1812
1591282800000|2020-06-04 15:00:00|330.6|330|330.1|329.5|330.6|330|330.1|329.5|1341
1591283100000|2020-06-04 15:05:00|330.4|329.8|330.4|329.8|330.4|329.8|330.2|329.6|600
1591283400000|2020-06-04 15:10:00|330.2|329.6|330.2|329.6|330.4|329.8|330.2|329.6|870
1591283700000|2020-06-04 15:15:00|330.1|329.5|330.1|329.5|330.2|329.6|330.1|329.5|705
1591284000000|2020-06-04 15:20:00|329.9|329.3|330.1|329.5|330.4|329.8|329.6|329|1621
1591284300000|2020-06-04 15:25:00|330.2|329.6|329.9|329.3|330.2|329.6|329.9|329.3|746
1591284600000|2020-06-04 15:30:00|330.1|329.5|330.2|329.6|330.4|329.8|329.9|329.3|575
1591284900000|2020-06-04 15:35:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|488
1591285200000|2020-06-04 15:40:00|330.6|330|330.4|329.8|330.6|330|330.4|329.8|1023
1591285500000|2020-06-04 15:45:00|||||||||469
1591285800000|2020-06-04 15:50:00|||||||||197
1591286100000|2020-06-04 15:55:00|330.6|330|330.6|330|330.6|330|330.4|329.8|1736
1591286400000|2020-06-04 16:00:00|330.9|330.3|330.9|330.3|330.9|330.3|330.6|330|434
1591286700000|2020-06-04 16:05:00|330.7|330.1|330.9|330.3|330.9|330.3|330.7|330.1|373
1591287000000|2020-06-04 16:10:00|||||||||203
1591287300000|2020-06-04 16:15:00|330.6|330|330.4|329.8|330.9|330.3|330.2|329.6|1551
1591287600000|2020-06-04 16:20:00|||||||||472
1591287900000|2020-06-04 16:25:00|330.6|330|330.6|330|330.6|330|330.4|329.8|770
1591288200000|2020-06-04 16:30:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|520
1591288500000|2020-06-04 16:35:00|330.6|330|330.4|329.8|330.7|330.1|330.4|329.8|496
1591288800000|2020-06-04 16:40:00|330.1|329.5|330.1|329.5|330.2|329.6|330.1|329.5|628
1591289100000|2020-06-04 16:45:00|330.2|329.6|330.4|329.8|330.4|329.8|330.2|329.6|506
1591289400000|2020-06-04 16:50:00|330.5|329.9|330.6|330|330.7|330.1|330.5|329.9|772
1591289700000|2020-06-04 16:55:00|330.7|330.1|330.7|330.1|330.9|330.3|330.6|330|717
1591290000000|2020-06-04 17:00:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|224
1591290300000|2020-06-04 17:05:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|338
1591290600000|2020-06-04 17:10:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|228
1591290900000|2020-06-04 17:15:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|281
1591291200000|2020-06-04 17:20:00|330.6|330|330.6|330|330.9|330.3|330.6|330|2927
1591291500000|2020-06-04 17:25:00|330.5|329.9|330.1|329.5|330.5|329.9|330.1|329.5|1306
1591291800000|2020-06-04 17:30:00|330.2|329.6|329.9|329.3|330.2|329.6|329.9|329.3|431
1591292100000|2020-06-04 17:35:00|330.1|329.5|330.2|329.6|330.2|329.6|330.1|329.5|278
1591292400000|2020-06-04 17:40:00|330.1|329.5|330.7|330.1|330.7|330.1|330.1|329.5|1164
1591292700000|2020-06-04 17:45:00|330.6|330|330.4|329.8|330.7|330.1|330.4|329.8|888
1591293000000|2020-06-04 17:50:00|330.2|329.6|330.2|329.6|330.4|329.8|330.2|329.6|1336
1591293300000|2020-06-04 17:55:00|330.3|329.7|329.9|329.3|330.4|329.8|329.9|329.3|673
1591293600000|2020-06-04 18:00:00|330.1|329.5|330.4|329.8|330.4|329.8|330.1|329.5|957
1591293900000|2020-06-04 18:05:00|330.6|330|330.4|329.8|330.6|330|330.2|329.6|1618
1591294200000|2020-06-04 18:10:00|330.5|329.9|330.7|330.1|330.8|330.2|330.4|329.8|4225
1591294500000|2020-06-04 18:15:00|330.9|330.3|330.7|330.1|330.9|330.3|330.7|330.1|3071
1591315200000|2020-06-05 00:00:00|330.4|329.8|331|330.4|331.2|330.6|330.2|329.6|1575
1591315500000|2020-06-05 00:05:00|331.1|330.5|330.7|330.1|331.1|330.5|330.7|330.1|243
1591315800000|2020-06-05 00:10:00|330.9|330.3|330.7|330.1|331|330.4|330.7|330.1|196
1591316100000|2020-06-05 00:15:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|359
1591316400000|2020-06-05 00:20:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|21
1591316700000|2020-06-05 00:25:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|3
1591317000000|2020-06-05 00:30:00|330.4|329.8|330.2|329.6|330.4|329.8|330.2|329.6|123
1591317300000|2020-06-05 00:35:00|||||||||28
1591317600000|2020-06-05 00:40:00|||||||||7
1591317900000|2020-06-05 00:45:00|||||||||3
1591318200000|2020-06-05 00:50:00|||||||||5
1591318500000|2020-06-05 00:55:00|330.4|329.8|330.2|329.6|330.4|329.8|330.2|329.6|106
1591318800000|2020-06-05 01:00:00|||||||||6
1591319100000|2020-06-05 01:05:00|||||||||133
1591319400000|2020-06-05 01:10:00|||||||||16
1591319700000|2020-06-05 01:15:00|||||||||2
1591320000000|2020-06-05 01:20:00|||||||||3
1591320300000|2020-06-05 01:25:00|||||||||6
1591320600000|2020-06-05 01:30:00|||||||||6
1591320900000|2020-06-05 01:35:00|||||||||80
1591321200000|2020-06-05 01:40:00|||||||||3
1591321500000|2020-06-05 01:45:00|||||||||34
1591321800000|2020-06-05 01:50:00|||||||||8
1591322400000|2020-06-05 02:00:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|90
1591322700000|2020-06-05 02:05:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|12
1591323000000|2020-06-05 02:10:00|330.5|329.9|330.4|329.8|330.5|329.9|330.4|329.8|8
1591323300000|2020-06-05 02:15:00|330.5|329.9|330.9|330.3|330.9|330.3|330.4|329.8|442
1591323600000|2020-06-05 02:20:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|340
1591323900000|2020-06-05 02:25:00|||||||||47
1591324200000|2020-06-05 02:30:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|44
1591324500000|2020-06-05 02:35:00|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|106
1591324800000|2020-06-05 02:40:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|71
1591325100000|2020-06-05 02:45:00|||||||||18
1591325400000|2020-06-05 02:50:00|331.6|331|331.7|331.1|331.7|331.1|331.5|330.9|415
1591325700000|2020-06-05 02:55:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|112
1591326000000|2020-06-05 03:00:00|||||||||6
1591326300000|2020-06-05 03:05:00|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|121
1591326600000|2020-06-05 03:10:00|||||||||7
1591326900000|2020-06-05 03:15:00|331.6|331|331.6|331|331.7|331.1|331.6|331|141
1591327200000|2020-06-05 03:20:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|59
1591327500000|2020-06-05 03:25:00|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|116
1591327800000|2020-06-05 03:30:00|||||||||28
1591328100000|2020-06-05 03:35:00|||||||||24
1591328400000|2020-06-05 03:40:00|||||||||13
1591328700000|2020-06-05 03:45:00|||||||||19
1591329000000|2020-06-05 03:50:00|||||||||27
1591329300000|2020-06-05 03:55:00|||||||||13
1591329600000|2020-06-05 04:00:00|331.5|330.9|331.7|331.1|331.7|331.1|331.5|330.9|189
1591329900000|2020-06-05 04:05:00|||||||||7
1591330200000|2020-06-05 04:10:00|||||||||54
1591330500000|2020-06-05 04:15:00|||||||||18
1591330800000|2020-06-05 04:20:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|115
1591331100000|2020-06-05 04:25:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|77
1591331400000|2020-06-05 04:30:00|331.6|331|331.5|330.9|331.6|331|331.5|330.9|66
1591331700000|2020-06-05 04:35:00|331.4|330.8|331.2|330.6|331.4|330.8|331.2|330.6|69
1591332000000|2020-06-05 04:40:00|||||||||7
1591332300000|2020-06-05 04:45:00|||||||||51
1591332600000|2020-06-05 04:50:00|||||||||3
1591332900000|2020-06-05 04:55:00|||||||||4
1591333200000|2020-06-05 05:00:00|||||||||8
1591333500000|2020-06-05 05:05:00|||||||||39
1591333800000|2020-06-05 05:10:00|||||||||9
1591334100000|2020-06-05 05:15:00|||||||||2
1591334400000|2020-06-05 05:20:00|||||||||4
1591334700000|2020-06-05 05:25:00|||||||||11
1591335000000|2020-06-05 05:30:00|331.4|330.8|331.4|330.8|331.5|330.9|331.2|330.6|121
1591335300000|2020-06-05 05:35:00|331.3|330.7|331.4|330.8|331.5|330.9|331.2|330.6|147
1591335600000|2020-06-05 05:40:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|1
1591335900000|2020-06-05 05:45:00|331.5|330.9|331.5|330.9|331.5|330.9|331.4|330.8|8
1591336200000|2020-06-05 05:50:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|4
1591336500000|2020-06-05 05:55:00|331.4|330.8|331.4|330.8|331.5|330.9|331.4|330.8|61
1591336800000|2020-06-05 06:00:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|11
1591337100000|2020-06-05 06:05:00|||||||||4
1591337400000|2020-06-05 06:10:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|2
1591337700000|2020-06-05 06:15:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|36
1591338000000|2020-06-05 06:20:00|||||||||7
1591338300000|2020-06-05 06:25:00|||||||||3
1591338600000|2020-06-05 06:30:00|||||||||27
1591338900000|2020-06-05 06:35:00|||||||||15
1591339200000|2020-06-05 06:40:00|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|60
1591339500000|2020-06-05 06:45:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|73
1591339800000|2020-06-05 06:50:00|||||||||32
1591340100000|2020-06-05 06:55:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|160
1591340400000|2020-06-05 07:00:00|331.4|330.8|331.4|330.8|331.5|330.9|331.4|330.8|15
1591340700000|2020-06-05 07:05:00|331.5|330.9|331.4|330.8|331.5|330.9|331.2|330.6|25
1591341000000|2020-06-05 07:10:00|331.5|330.9|331.5|330.9|331.5|330.9|331.4|330.8|119
1591341300000|2020-06-05 07:15:00|||||||||135
1591341600000|2020-06-05 07:20:00|||||||||32
1591341900000|2020-06-05 07:25:00|331.7|331.1|331.7|331.1|331.7|331.1|331.5|330.9|158
1591342200000|2020-06-05 07:30:00|331.5|330.9|331.7|331.1|331.7|331.1|331.5|330.9|201
1591342500000|2020-06-05 07:35:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|53
1591342800000|2020-06-05 07:40:00|||||||||14
1591343100000|2020-06-05 07:45:00|||||||||27
1591343400000|2020-06-05 07:50:00|||||||||20
1591343700000|2020-06-05 07:55:00|||||||||5
1591344000000|2020-06-05 08:00:00|||||||||19
1591344300000|2020-06-05 08:05:00|331.7|331.1|331.7|331.1|331.7|331.1|331.5|330.9|93
1591344600000|2020-06-05 08:10:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|29
1591344900000|2020-06-05 08:15:00|||||||||8
1591345200000|2020-06-05 08:20:00|||||||||15
1591345500000|2020-06-05 08:25:00|||||||||51
1591345800000|2020-06-05 08:30:00|331.6|331|331.5|330.9|331.6|331|331.5|330.9|16
1591346100000|2020-06-05 08:35:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|12
1591346400000|2020-06-05 08:40:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|9
1591346700000|2020-06-05 08:45:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|375
1591347000000|2020-06-05 08:50:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|9
1591347300000|2020-06-05 08:55:00|331.6|331|331.5|330.9|331.6|331|331.5|330.9|173
1591347600000|2020-06-05 09:00:00|||||||||314
1591347900000|2020-06-05 09:05:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|111
1591348200000|2020-06-05 09:10:00|331.4|330.8|331.4|330.8|331.4|330.8|331.2|330.6|158
1591348500000|2020-06-05 09:15:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|79
1591348800000|2020-06-05 09:20:00|||||||||60
1591349100000|2020-06-05 09:25:00|331.4|330.8|331.5|330.9|331.5|330.9|331.2|330.6|243
1591349400000|2020-06-05 09:30:00|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|334
1591349700000|2020-06-05 09:35:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|27
1591350000000|2020-06-05 09:40:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|48
1591350300000|2020-06-05 09:45:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|32
1591350600000|2020-06-05 09:50:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|22
1591350900000|2020-06-05 09:55:00|331.5|330.9|331.5|330.9|331.5|330.9|331.4|330.8|191
1591351200000|2020-06-05 10:00:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|28
1591351500000|2020-06-05 10:05:00|331.7|331.1|331.5|330.9|331.7|331.1|331.4|330.8|320
1591351800000|2020-06-05 10:10:00|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|11
1591352100000|2020-06-05 10:15:00|331.5|330.9|331.5|330.9|331.5|330.9|331.4|330.8|9
1591352400000|2020-06-05 10:20:00|331.6|331|331.6|331|331.7|331.1|331.5|330.9|346
1591352700000|2020-06-05 10:25:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|142
1591353000000|2020-06-05 10:30:00|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|46
1591353300000|2020-06-05 10:35:00|||||||||2
1591353600000|2020-06-05 10:40:00|||||||||4
1591353900000|2020-06-05 10:45:00|||||||||79
1591354200000|2020-06-05 10:50:00|||||||||46
1591354500000|2020-06-05 10:55:00|||||||||9
1591354800000|2020-06-05 11:00:00|||||||||18
1591355100000|2020-06-05 11:05:00|||||||||8
1591355400000|2020-06-05 11:10:00|||||||||7
1591355700000|2020-06-05 11:15:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|176
1591356000000|2020-06-05 11:20:00|||||||||9
1591356300000|2020-06-05 11:25:00|||||||||21
1591356600000|2020-06-05 11:30:00|||||||||47
1591356900000|2020-06-05 11:35:00|||||||||328
1591357200000|2020-06-05 11:40:00|331.6|331|331.5|330.9|331.6|331|331.5|330.9|354
1591357500000|2020-06-05 11:45:00|331.6|331|331.6|331|331.6|331|331.5|330.9|31
1591357800000|2020-06-05 11:50:00|331.5|330.9|331.5|330.9|331.6|331|331.5|330.9|71
1591358100000|2020-06-05 11:55:00|331.6|331|331.5|330.9|331.6|331|331.5|330.9|254
1591358400000|2020-06-05 12:00:00|331.6|331|331.5|330.9|331.6|331|331.3|330.7|2570
1591358700000|2020-06-05 12:05:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|16
1591359000000|2020-06-05 12:10:00|||||||||47
1591359300000|2020-06-05 12:15:00|331.4|330.8|331.3|330.7|331.5|330.9|331.3|330.7|163
1591359600000|2020-06-05 12:20:00|331.4|330.8|331.3|330.7|331.4|330.8|331.3|330.7|543
1591359900000|2020-06-05 12:25:00|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|106
1591360200000|2020-06-05 12:30:00|331.2|330.6|331.3|330.7|331.3|330.7|331.2|330.6|186
1591360500000|2020-06-05 12:35:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|793
1591360800000|2020-06-05 12:40:00|331.4|330.8|331.5|330.9|331.5|330.9|331.3|330.7|395
1591363800000|2020-06-05 13:30:00|332.2|331.6|332.3|331.7|332.7|332.1|331.2|330.6|5990
1591364100000|2020-06-05 13:35:00|332.2|331.6|332.3|331.7|332.4|331.8|331.9|331.3|1835
1591364400000|2020-06-05 13:40:00|332.4|331.8|332.2|331.6|332.5|331.9|331.9|331.3|1937
1591364700000|2020-06-05 13:45:00|332.4|331.8|333.2|332.6|333.3|332.7|332.4|331.8|2631
1591365000000|2020-06-05 13:50:00|333|332.4|332.5|331.9|333|332.4|332.4|331.8|2377
1591365300000|2020-06-05 13:55:00|332.4|331.8|331.7|331.1|332.5|331.9|331.5|330.9|2745
1591365600000|2020-06-05 14:00:00|331.5|330.9|331.7|331.1|331.9|331.3|331.4|330.8|1988
1591365900000|2020-06-05 14:05:00|331.5|330.9|331.3|330.7|331.5|330.9|331.2|330.6|1312
1591366200000|2020-06-05 14:10:00|331|330.4|331|330.4|331|330.4|330.5|329.9|3353
1591366500000|2020-06-05 14:15:00|331.2|330.6|330.3|329.7|331.2|330.6|330.3|329.7|2221
1591366800000|2020-06-05 14:20:00|330.5|329.9|330.8|330.2|330.8|330.2|330.3|329.7|2308
1591367100000|2020-06-05 14:25:00|331|330.4|331.5|330.9|332.2|331.6|331|330.4|2284
1591367400000|2020-06-05 14:30:00|331.7|331.1|331.7|331.1|331.8|331.2|331.4|330.8|1207
1591367700000|2020-06-05 14:35:00|331.9|331.3|331.8|331.2|332|331.4|331.5|330.9|2062
1591368000000|2020-06-05 14:40:00|331.7|331.1|331.8|331.2|331.8|331.2|331.7|331.1|410
1591368300000|2020-06-05 14:45:00|331.7|331.1|331.8|331.2|332.2|331.6|331.3|330.7|3670
1591368600000|2020-06-05 14:50:00|331.9|331.3|331.5|330.9|331.9|331.3|331.3|330.7|5867
1591368900000|2020-06-05 14:55:00|331.4|330.8|331.5|330.9|331.7|331.1|331.3|330.7|864
1591369200000|2020-06-05 15:00:00|331.7|331.1|331.9|331.3|332|331.4|331.7|331.1|559
1591369500000|2020-06-05 15:05:00|332|331.4|332.7|332.1|332.8|332.2|331.9|331.3|2850
1591369800000|2020-06-05 15:10:00|332.6|332|332.6|332|332.8|332.2|332.6|332|766
1591370100000|2020-06-05 15:15:00|332.7|332.1|332.3|331.7|332.7|332.1|332.2|331.6|1162
1591370400000|2020-06-05 15:20:00|332.2|331.6|332.4|331.8|332.6|332|332.2|331.6|5975
1591370700000|2020-06-05 15:25:00|332.6|332|332.8|332.2|333.1|332.5|332.4|331.8|610
1591371000000|2020-06-05 15:30:00|332.9|332.3|332.8|332.2|333.2|332.6|332.7|332.1|1680
1591371300000|2020-06-05 15:35:00|332.9|332.3|333.1|332.5|333.3|332.7|332.8|332.2|1708
1591371600000|2020-06-05 15:40:00|332.9|332.3|333.1|332.5|333.3|332.7|332.9|332.3|884
1591371900000|2020-06-05 15:45:00|332.9|332.3|332.9|332.3|333|332.4|332.8|332.2|704
1591372200000|2020-06-05 15:50:00|332.8|332.2|333.1|332.5|333.1|332.5|332.6|332|1837
1591372500000|2020-06-05 15:55:00|332.9|332.3|332.7|332.1|332.9|332.3|332.6|332|424
1591372800000|2020-06-05 16:00:00|332.9|332.3|333.2|332.6|333.2|332.6|332.8|332.2|922
1591373100000|2020-06-05 16:05:00|333.1|332.5|333.2|332.6|333.2|332.6|333.1|332.5|407
1591373400000|2020-06-05 16:10:00|333.1|332.5|333.3|332.7|333.3|332.7|333.1|332.5|2586
1591373700000|2020-06-05 16:15:00|333.2|332.6|333.2|332.6|333.6|333|333.1|332.5|1549
1591374000000|2020-06-05 16:20:00|333.1|332.5|332.9|332.3|333.1|332.5|332.7|332.1|3966
1591374300000|2020-06-05 16:25:00|332.7|332.1|332.9|332.3|332.9|332.3|332.7|332.1|595
1591374600000|2020-06-05 16:30:00|332.7|332.1|332.7|332.1|332.9|332.3|332.7|332.1|1139
1591374900000|2020-06-05 16:35:00|332.9|332.3|332.9|332.3|332.9|332.3|332.7|332.1|1868
1591375200000|2020-06-05 16:40:00|333.1|332.5|332.9|332.3|333.2|332.6|332.9|332.3|968
1591375500000|2020-06-05 16:45:00|333.1|332.5|333.1|332.5|333.2|332.6|332.9|332.3|735
1591375800000|2020-06-05 16:50:00|333.2|332.6|333.4|332.8|333.4|332.8|332.9|332.3|802
1591376100000|2020-06-05 16:55:00|333.6|333|333.4|332.8|333.7|333.1|333.4|332.8|718
1591376400000|2020-06-05 17:00:00|333.6|333|333.4|332.8|333.7|333.1|333.4|332.8|1739
1591376700000|2020-06-05 17:05:00|333.3|332.7|333.3|332.7|333.4|332.8|333.3|332.7|268
1591377000000|2020-06-05 17:10:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|656
1591377300000|2020-06-05 17:15:00|333.2|332.6|332.9|332.3|333.3|332.7|332.8|332.2|1360
1591377600000|2020-06-05 17:20:00|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|682
1591377900000|2020-06-05 17:25:00|332.8|332.2|332.6|332|332.9|332.3|332.4|331.8|790
1591378200000|2020-06-05 17:30:00|332.7|332.1|332.7|332.1|332.9|332.3|332.6|332|643
1591378500000|2020-06-05 17:35:00|332.5|331.9|332.7|332.1|332.7|332.1|332.4|331.8|554
1591378800000|2020-06-05 17:40:00|332.6|332|332.9|332.3|332.9|332.3|332.6|332|671
1591379100000|2020-06-05 17:45:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|600
1591379400000|2020-06-05 17:50:00|332.9|332.3|332.8|332.2|333.1|332.5|332.8|332.2|613
1591379700000|2020-06-05 17:55:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|584
1591380000000|2020-06-05 18:00:00|332.8|332.2|333.1|332.5|333.2|332.6|332.7|332.1|910
1591380300000|2020-06-05 18:05:00|333|332.4|333.3|332.7|333.3|332.7|332.9|332.3|3899
1591380600000|2020-06-05 18:10:00|333.2|332.6|333.6|333|333.6|333|333|332.4|9060
1591380900000|2020-06-05 18:15:00|333.5|332.9|334.3|333.7|334.3|333.7|333.5|332.9|6695
1591574400000|2020-06-08 00:00:00|335.4|334.8|334.9|334.3|335.6|335|334.5|333.9|2867
1591574700000|2020-06-08 00:05:00|334.8|334.2|334.8|334.2|334.9|334.3|334.7|334.1|442
1591575000000|2020-06-08 00:10:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|75
1591575300000|2020-06-08 00:15:00|335|334.4|335|334.4|335|334.4|335|334.4|129
1591575600000|2020-06-08 00:20:00|||||||||85
1591575900000|2020-06-08 00:25:00|||||||||57
1591576200000|2020-06-08 00:30:00|||||||||11
1591576500000|2020-06-08 00:35:00|||||||||59
1591576800000|2020-06-08 00:40:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|148
1591577100000|2020-06-08 00:45:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|244
1591577400000|2020-06-08 00:50:00|335.4|334.8|335.2|334.6|335.4|334.8|335.2|334.6|648
1591577700000|2020-06-08 00:55:00|335.3|334.7|334.9|334.3|335.3|334.7|334.9|334.3|946
1591578000000|2020-06-08 01:00:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|173
1591578300000|2020-06-08 01:05:00|334.6|334|334.6|334|334.6|334|334.5|333.9|137
1591578600000|2020-06-08 01:10:00|334.5|333.9|334.3|333.7|334.5|333.9|334.3|333.7|244
1591578900000|2020-06-08 01:15:00|334.4|333.8|334.4|333.8|334.4|333.8|334.3|333.7|108
1591579200000|2020-06-08 01:20:00|||||||||12
1591579500000|2020-06-08 01:25:00|||||||||17
1591579800000|2020-06-08 01:30:00|334.3|333.7|334.1|333.5|334.3|333.7|334.1|333.5|677
1591580100000|2020-06-08 01:35:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|208
1591580400000|2020-06-08 01:40:00|||||||||38
1591580700000|2020-06-08 01:45:00|||||||||39
1591581000000|2020-06-08 01:50:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|116
1591581300000|2020-06-08 01:55:00|333.9|333.3|334|333.4|334.1|333.5|333.9|333.3|91
1591581600000|2020-06-08 02:00:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|32
1591581900000|2020-06-08 02:05:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|18
1591582200000|2020-06-08 02:10:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|63
1591582500000|2020-06-08 02:15:00|||||||||20
1591582800000|2020-06-08 02:20:00|333.9|333.3|333.9|333.3|334|333.4|333.8|333.2|157
1591583100000|2020-06-08 02:25:00|334|333.4|334|333.4|334|333.4|333.9|333.3|31
1591583400000|2020-06-08 02:30:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|23
1591583700000|2020-06-08 02:35:00|333.9|333.3|333.9|333.3|333.9|333.3|333.8|333.2|28
1591584000000|2020-06-08 02:40:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|49
1591584300000|2020-06-08 02:45:00|334|333.4|333.8|333.2|334|333.4|333.8|333.2|31
1591584600000|2020-06-08 02:50:00|||||||||4
1591584900000|2020-06-08 02:55:00|||||||||2
1591585500000|2020-06-08 03:05:00|334|333.4|334|333.4|334|333.4|333.8|333.2|34
1591585800000|2020-06-08 03:10:00|333.9|333.3|334|333.4|334|333.4|333.8|333.2|38
1591586100000|2020-06-08 03:15:00|||||||||20
1591586400000|2020-06-08 03:20:00|||||||||4
1591586700000|2020-06-08 03:25:00|||||||||4
1591587000000|2020-06-08 03:30:00|||||||||5
1591587300000|2020-06-08 03:35:00|||||||||1
1591587600000|2020-06-08 03:40:00|||||||||3
1591587900000|2020-06-08 03:45:00|||||||||3
1591588200000|2020-06-08 03:50:00|||||||||2
1591588500000|2020-06-08 03:55:00|||||||||7
1591588800000|2020-06-08 04:00:00|||||||||38
1591589100000|2020-06-08 04:05:00|||||||||23
1591589400000|2020-06-08 04:10:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|32
1591589700000|2020-06-08 04:15:00|||||||||4
1591590000000|2020-06-08 04:20:00|||||||||3
1591590300000|2020-06-08 04:25:00|||||||||19
1591590600000|2020-06-08 04:30:00|333.6|333|333.5|332.9|333.6|333|333.5|332.9|64
1591590900000|2020-06-08 04:35:00|333.6|333|333.6|333|333.6|333|333.6|333|9
1591591200000|2020-06-08 04:40:00|||||||||4
1591591500000|2020-06-08 04:45:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|56
1591591800000|2020-06-08 04:50:00|||||||||3
1591592100000|2020-06-08 04:55:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|4
1591592400000|2020-06-08 05:00:00|||||||||2
1591592700000|2020-06-08 05:05:00|||||||||3
1591593000000|2020-06-08 05:10:00|333.7|333.1|333.8|333.2|333.8|333.2|333.6|333|97
1591593300000|2020-06-08 05:15:00|333.7|333.1|333.8|333.2|333.8|333.2|333.5|332.9|81
1591593600000|2020-06-08 05:20:00|||||||||6
1591593900000|2020-06-08 05:25:00|||||||||2
1591594200000|2020-06-08 05:30:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|2
1591594500000|2020-06-08 05:35:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|90
1591594800000|2020-06-08 05:40:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|35
1591595100000|2020-06-08 05:45:00|||||||||2
1591595400000|2020-06-08 05:50:00|||||||||1
1591595700000|2020-06-08 05:55:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|132
1591596000000|2020-06-08 06:00:00|333.8|333.2|333.6|333|333.8|333.2|333.5|332.9|98
1591596300000|2020-06-08 06:05:00|333.5|332.9|333.8|333.2|333.8|333.2|333.5|332.9|73
1591596600000|2020-06-08 06:10:00|||||||||39
1591596900000|2020-06-08 06:15:00|||||||||12
1591597200000|2020-06-08 06:20:00|||||||||3
1591597500000|2020-06-08 06:25:00|||||||||12
1591597800000|2020-06-08 06:30:00|||||||||2
1591598100000|2020-06-08 06:35:00|||||||||1
1591598400000|2020-06-08 06:40:00|||||||||22
1591598700000|2020-06-08 06:45:00|||||||||65
1591599000000|2020-06-08 06:50:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|107
1591599300000|2020-06-08 06:55:00|334.2|333.6|334.1|333.5|334.2|333.6|333.9|333.3|341
1591599600000|2020-06-08 07:00:00|334|333.4|334.2|333.6|334.2|333.6|334|333.4|71
1591599900000|2020-06-08 07:05:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|131
1591600200000|2020-06-08 07:10:00|334.5|333.9|334.5|333.9|334.7|334.1|334.5|333.9|176
1591600500000|2020-06-08 07:15:00|||||||||8
1591600800000|2020-06-08 07:20:00|334.6|334|334.7|334.1|334.7|334.1|334.5|333.9|153
1591601100000|2020-06-08 07:25:00|||||||||34
1591601400000|2020-06-08 07:30:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|200
1591601700000|2020-06-08 07:35:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|219
1591602000000|2020-06-08 07:40:00|335.5|334.9|335.3|334.7|335.6|335|335.2|334.6|133
1591602300000|2020-06-08 07:45:00|335.2|334.6|335.5|334.9|335.6|335|335.2|334.6|123
1591602600000|2020-06-08 07:50:00|335.4|334.8|335.5|334.9|335.6|335|335.3|334.7|84
1591602900000|2020-06-08 07:55:00|335.4|334.8|335.4|334.8|335.6|335|335.3|334.7|127
1591603200000|2020-06-08 08:00:00|335.6|335|335.4|334.8|335.6|335|335.4|334.8|39
1591603500000|2020-06-08 08:05:00|335.5|334.9|335.6|335|335.7|335.1|335.5|334.9|314
1591603800000|2020-06-08 08:10:00|335.5|334.9|335.8|335.2|335.8|335.2|335.5|334.9|247
1591604100000|2020-06-08 08:15:00|335.9|335.3|336.1|335.5|336.1|335.5|335.9|335.3|323
1591604400000|2020-06-08 08:20:00|336|335.4|335.8|335.2|336|335.4|335.7|335.1|193
1591604700000|2020-06-08 08:25:00|335.9|335.3|336|335.4|336.1|335.5|335.9|335.3|82
1591605000000|2020-06-08 08:30:00|335.9|335.3|335.8|335.2|336.1|335.5|335.8|335.2|76
1591605300000|2020-06-08 08:35:00|335.9|335.3|335.9|335.3|336|335.4|335.8|335.2|300
1591605600000|2020-06-08 08:40:00|336|335.4|336|335.4|336.1|335.5|335.9|335.3|109
1591605900000|2020-06-08 08:45:00|336.1|335.5|336.2|335.6|336.2|335.6|336|335.4|179
1591606200000|2020-06-08 08:50:00|336.1|335.5|336|335.4|336.2|335.6|336|335.4|163
1591606500000|2020-06-08 08:55:00|||||||||2
1591606800000|2020-06-08 09:00:00|336.1|335.5|336|335.4|336.1|335.5|336|335.4|63
1591607100000|2020-06-08 09:05:00|336.1|335.5|336|335.4|336.1|335.5|336|335.4|25
1591607400000|2020-06-08 09:10:00|336.1|335.5|336.2|335.6|336.2|335.6|336|335.4|142
1591607700000|2020-06-08 09:15:00|||||||||49
1591608000000|2020-06-08 09:20:00|336.5|335.9|336.2|335.6|336.5|335.9|336.2|335.6|808
1591608300000|2020-06-08 09:25:00|336.3|335.7|336.2|335.6|336.4|335.8|336.2|335.6|177
1591608600000|2020-06-08 09:30:00|||||||||26
1591608900000|2020-06-08 09:35:00|||||||||49
1591609200000|2020-06-08 09:40:00|||||||||31
1591609500000|2020-06-08 09:45:00|||||||||20
1591609800000|2020-06-08 09:50:00|||||||||32
1591610100000|2020-06-08 09:55:00|||||||||18
1591610400000|2020-06-08 10:00:00|||||||||24
1591610700000|2020-06-08 10:05:00|336.5|335.9|336.3|335.7|336.5|335.9|336.3|335.7|125
1591611000000|2020-06-08 10:10:00|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|27
1591611300000|2020-06-08 10:15:00|336.3|335.7|336.2|335.6|336.3|335.7|336.2|335.6|34
1591611600000|2020-06-08 10:20:00|||||||||9
1591611900000|2020-06-08 10:25:00|336.1|335.5|336|335.4|336.2|335.6|336|335.4|60
1591612200000|2020-06-08 10:30:00|336.2|335.6|336|335.4|336.2|335.6|336|335.4|37
1591612500000|2020-06-08 10:35:00|||||||||9
1591612800000|2020-06-08 10:40:00|336.1|335.5|336|335.4|336.1|335.5|336|335.4|9
1591613100000|2020-06-08 10:45:00|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|199
1591613400000|2020-06-08 10:50:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|133
1591613700000|2020-06-08 10:55:00|335.7|335.1|335.6|335|335.7|335.1|335.6|335|134
1591614000000|2020-06-08 11:00:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|51
1591614300000|2020-06-08 11:05:00|||||||||50
1591614600000|2020-06-08 11:10:00|||||||||27
1591614900000|2020-06-08 11:15:00|335.6|335|335.7|335.1|335.7|335.1|335.5|334.9|52
1591615200000|2020-06-08 11:20:00|335.8|335.2|336|335.4|336|335.4|335.8|335.2|32
1591615500000|2020-06-08 11:25:00|335.8|335.2|335.8|335.2|336|335.4|335.7|335.1|145
1591615800000|2020-06-08 11:30:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|32
1591616100000|2020-06-08 11:35:00|335.8|335.2|335.7|335.1|335.8|335.2|335.5|334.9|183
1591616400000|2020-06-08 11:40:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|96
1591616700000|2020-06-08 11:45:00|335.7|335.1|335.5|334.9|335.8|335.2|335.5|334.9|254
1591617000000|2020-06-08 11:50:00|335.6|335|335.6|335|335.7|335.1|335.5|334.9|130
1591617300000|2020-06-08 11:55:00|||||||||17
1591617600000|2020-06-08 12:00:00|335.7|335.1|335.5|334.9|335.8|335.2|335.5|334.9|136
1591617900000|2020-06-08 12:05:00|335.6|335|335.5|334.9|335.7|335.1|335.5|334.9|63
1591618200000|2020-06-08 12:10:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|141
1591618500000|2020-06-08 12:15:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|128
1591618800000|2020-06-08 12:20:00|335.7|335.1|335.3|334.7|335.7|335.1|335.3|334.7|92
1591619100000|2020-06-08 12:25:00|335.5|334.9|335.3|334.7|335.5|334.9|335.3|334.7|68
1591619400000|2020-06-08 12:30:00|335.5|334.9|335.5|334.9|335.5|334.9|335.3|334.7|228
1591619700000|2020-06-08 12:35:00|335.6|335|335.6|335|335.7|335.1|335.5|334.9|177
1591620000000|2020-06-08 12:40:00|335.5|334.9|335.5|334.9|335.7|335.1|335.5|334.9|177
1591623000000|2020-06-08 13:30:00|335.7|335.1|335.6|335|336.5|335.9|335.6|335|3559
1591623300000|2020-06-08 13:35:00|335.8|335.2|336.2|335.6|336.2|335.6|335.3|334.7|1863
1591623600000|2020-06-08 13:40:00|336|335.4|336.3|335.7|336.3|335.7|335.8|335.2|1432
1591623900000|2020-06-08 13:45:00|336.5|335.9|336.2|335.6|336.5|335.9|336|335.4|6495
1591624200000|2020-06-08 13:50:00|336.4|335.8|336.6|336|336.7|336.1|336.4|335.8|1355
1591624500000|2020-06-08 13:55:00|336.4|335.8|336|335.4|336.5|335.9|336|335.4|1649
1591624800000|2020-06-08 14:00:00|335.9|335.3|336.1|335.5|336.2|335.6|335.9|335.3|1246
1591625100000|2020-06-08 14:05:00|336.2|335.6|336.1|335.5|336.2|335.6|336|335.4|1507
1591625400000|2020-06-08 14:10:00|336|335.4|335.9|335.3|336.1|335.5|335.9|335.3|1957
1591625700000|2020-06-08 14:15:00|335.7|335.1|335.5|334.9|335.7|335.1|335.1|334.5|2173
1591626000000|2020-06-08 14:20:00|335.4|334.8|335.1|334.5|335.6|335|335.1|334.5|1476
1591626300000|2020-06-08 14:25:00|335.2|334.6|334.1|333.5|335.2|334.6|333.7|333.1|3114
1591626600000|2020-06-08 14:30:00|334.2|333.6|334.1|333.5|334.4|333.8|333.7|333.1|9563
1591626900000|2020-06-08 14:35:00|334.2|333.6|334.7|334.1|334.7|334.1|334|333.4|1347
1591627200000|2020-06-08 14:40:00|334.6|334|334.6|334|334.7|334.1|334.5|333.9|1016
1591627500000|2020-06-08 14:45:00|334.7|334.1|335.1|334.5|335.2|334.6|334.6|334|2561
1591627800000|2020-06-08 14:50:00|335|334.4|334.6|334|335|334.4|334.6|334|880
1591628100000|2020-06-08 14:55:00|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|738
1591628400000|2020-06-08 15:00:00|334.6|334|334.6|334|334.9|334.3|334.6|334|1089
1591628700000|2020-06-08 15:05:00|334.5|333.9|333.9|333.3|334.5|333.9|333.9|333.3|892
1591629000000|2020-06-08 15:10:00|334|333.4|334.1|333.5|334.2|333.6|333.9|333.3|1692
1591629300000|2020-06-08 15:15:00|334.2|333.6|334.4|333.8|334.4|333.8|334|333.4|372
1591629600000|2020-06-08 15:20:00|334.1|333.5|333.6|333|334.1|333.5|333.6|333|1110
1591629900000|2020-06-08 15:25:00|333.7|333.1|333.9|333.3|333.9|333.3|333.6|333|1138
1591630200000|2020-06-08 15:30:00|333.7|333.1|333.4|332.8|333.7|333.1|333.4|332.8|760
1591630500000|2020-06-08 15:35:00|333.2|332.6|334.1|333.5|334.2|333.6|333.1|332.5|2132
1591630800000|2020-06-08 15:40:00|334.2|333.6|334.1|333.5|334.4|333.8|334.1|333.5|709
1591631100000|2020-06-08 15:45:00|334.2|333.6|334.1|333.5|334.2|333.6|334|333.4|693
1591631400000|2020-06-08 15:50:00|334.2|333.6|334.1|333.5|334.2|333.6|334|333.4|919
1591631700000|2020-06-08 15:55:00|334.3|333.7|334.4|333.8|334.5|333.9|334.2|333.6|629
1591632000000|2020-06-08 16:00:00|334.5|333.9|334.4|333.8|334.6|334|334.4|333.8|791
1591632300000|2020-06-08 16:05:00|334.2|333.6|334.7|334.1|334.7|334.1|334.2|333.6|1270
1591632600000|2020-06-08 16:10:00|334.6|334|334.6|334|334.9|334.3|334.6|334|670
1591632900000|2020-06-08 16:15:00|334.7|334.1|334.7|334.1|334.7|334.1|334.5|333.9|928
1591633200000|2020-06-08 16:20:00|334.6|334|334.6|334|334.7|334.1|334.6|334|497
1591633500000|2020-06-08 16:25:00|334.5|333.9|334.6|334|334.7|334.1|334.5|333.9|1428
1591633800000|2020-06-08 16:30:00|334.8|334.2|335.1|334.5|335.1|334.5|334.8|334.2|959
1591634100000|2020-06-08 16:35:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|909
1591634400000|2020-06-08 16:40:00|334.9|334.3|335.1|334.5|335.1|334.5|334.9|334.3|701
1591634700000|2020-06-08 16:45:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|591
1591635000000|2020-06-08 16:50:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|553
1591635300000|2020-06-08 16:55:00|335.2|334.6|335.5|334.9|335.5|334.9|335.1|334.5|1080
1591635600000|2020-06-08 17:00:00|335.4|334.8|335.1|334.5|335.5|334.9|335.1|334.5|942
1591635900000|2020-06-08 17:05:00|335|334.4|334.7|334.1|335|334.4|334.7|334.1|533
1591636200000|2020-06-08 17:10:00|334.6|334|334.7|334.1|334.7|334.1|334.6|334|242
1591636500000|2020-06-08 17:15:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|485
1591636800000|2020-06-08 17:20:00|334.6|334|334.4|333.8|334.6|334|334.4|333.8|775
1591637100000|2020-06-08 17:25:00|334.5|333.9|334.5|333.9|334.5|333.9|334.4|333.8|464
1591637400000|2020-06-08 17:30:00|334.4|333.8|334.5|333.9|334.5|333.9|334.2|333.6|881
1591637700000|2020-06-08 17:35:00|334.6|334|334.6|334|334.7|334.1|334.6|334|1272
1591638000000|2020-06-08 17:40:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|554
1591638300000|2020-06-08 17:45:00|334.7|334.1|334.9|334.3|334.9|334.3|334.7|334.1|489
1591638600000|2020-06-08 17:50:00|334.7|334.1|334.4|333.8|334.9|334.3|334.4|333.8|1291
1591638900000|2020-06-08 17:55:00|334.6|334|334.9|334.3|334.9|334.3|334.6|334|800
1591639200000|2020-06-08 18:00:00|334.7|334.1|334.7|334.1|334.9|334.3|334.6|334|3144
1591639500000|2020-06-08 18:05:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|2193
1591639800000|2020-06-08 18:10:00|335|334.4|335.9|335.3|336.1|335.5|334.7|334.1|12857
1591640100000|2020-06-08 18:15:00|335.8|335.2|335.5|334.9|335.8|335.2|335.3|334.7|2923
1591660800000|2020-06-09 00:00:00|334.6|334|334.8|334.2|335.5|334.9|334.4|333.8|2733
1591661100000|2020-06-09 00:05:00|335|334.4|335.3|334.7|335.4|334.8|335|334.4|566
1591661400000|2020-06-09 00:10:00|||||||||35
1591661700000|2020-06-09 00:15:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|27
1591662000000|2020-06-09 00:20:00|335.5|334.9|335.3|334.7|335.5|334.9|335.2|334.6|72
1591662300000|2020-06-09 00:25:00|335.2|334.6|335.4|334.8|335.4|334.8|335.2|334.6|67
1591662600000|2020-06-09 00:30:00|335.3|334.7|335.6|335|335.7|335.1|335.3|334.7|488
1591662900000|2020-06-09 00:35:00|335.7|335.1|335.6|335|335.8|335.2|335.6|335|227
1591663200000|2020-06-09 00:40:00|||||||||3
1591663500000|2020-06-09 00:45:00|335.7|335.1|335.7|335.1|335.8|335.2|335.6|335|41
1591663800000|2020-06-09 00:50:00|335.8|335.2|335.6|335|335.9|335.3|335.6|335|50
1591664100000|2020-06-09 00:55:00|||||||||30
1591664400000|2020-06-09 01:00:00|335.4|334.8|335.6|335|335.6|335|335.4|334.8|177
1591664700000|2020-06-09 01:05:00|||||||||23
1591665000000|2020-06-09 01:10:00|||||||||14
1591665300000|2020-06-09 01:15:00|||||||||19
1591665600000|2020-06-09 01:20:00|||||||||9
1591665900000|2020-06-09 01:25:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|60
1591666200000|2020-06-09 01:30:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|53
1591666500000|2020-06-09 01:35:00|||||||||32
1591666800000|2020-06-09 01:40:00|||||||||21
1591667100000|2020-06-09 01:45:00|||||||||6
1591667400000|2020-06-09 01:50:00|||||||||20
1591667700000|2020-06-09 01:55:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|956
1591668000000|2020-06-09 02:00:00|||||||||109
1591668300000|2020-06-09 02:05:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|138
1591668600000|2020-06-09 02:10:00|||||||||1
1591668900000|2020-06-09 02:15:00|||||||||8
1591669500000|2020-06-09 02:25:00|||||||||12
1591669800000|2020-06-09 02:30:00|||||||||3
1591670100000|2020-06-09 02:35:00|||||||||1
1591670400000|2020-06-09 02:40:00|||||||||43
1591670700000|2020-06-09 02:45:00|||||||||9
1591671000000|2020-06-09 02:50:00|||||||||3
1591671600000|2020-06-09 03:00:00|||||||||89
1591671900000|2020-06-09 03:05:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|2
1591672200000|2020-06-09 03:10:00|||||||||4
1591672500000|2020-06-09 03:15:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|84
1591672800000|2020-06-09 03:20:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|33
1591673100000|2020-06-09 03:25:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|42
1591673400000|2020-06-09 03:30:00|||||||||41
1591673700000|2020-06-09 03:35:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1591674000000|2020-06-09 03:40:00|||||||||5
1591674300000|2020-06-09 03:45:00|||||||||4
1591674600000|2020-06-09 03:50:00|||||||||2
1591674900000|2020-06-09 03:55:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|2
1591675200000|2020-06-09 04:00:00|||||||||2
1591675500000|2020-06-09 04:05:00|||||||||24
1591675800000|2020-06-09 04:10:00|||||||||45
1591676100000|2020-06-09 04:15:00|||||||||3
1591676700000|2020-06-09 04:25:00|||||||||105
1591677000000|2020-06-09 04:30:00|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|108
1591677300000|2020-06-09 04:35:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|49
1591677600000|2020-06-09 04:40:00|335.6|335|335.6|335|335.6|335|335.6|335|1
1591677900000|2020-06-09 04:45:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|2
1591678200000|2020-06-09 04:50:00|335.6|335|335.6|335|335.6|335|335.5|334.9|0
1591678500000|2020-06-09 04:55:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1591679100000|2020-06-09 05:05:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1591679400000|2020-06-09 05:10:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|0
1591679700000|2020-06-09 05:15:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|3
1591680000000|2020-06-09 05:20:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|1
1591680300000|2020-06-09 05:25:00|||||||||1
1591680600000|2020-06-09 05:30:00|||||||||2
1591680900000|2020-06-09 05:35:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|28
1591681200000|2020-06-09 05:40:00|||||||||6
1591681500000|2020-06-09 05:45:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|1
1591681800000|2020-06-09 05:50:00|||||||||90
1591682400000|2020-06-09 06:00:00|335.9|335.3|335.9|335.3|335.9|335.3|335.8|335.2|146
1591682700000|2020-06-09 06:05:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|2
1591683000000|2020-06-09 06:10:00|336|335.4|335.9|335.3|336|335.4|335.8|335.2|82
1591683300000|2020-06-09 06:15:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|66
1591683600000|2020-06-09 06:20:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|1
1591683900000|2020-06-09 06:25:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|8
1591684200000|2020-06-09 06:30:00|335.6|335|335.6|335|335.6|335|335.6|335|27
1591684500000|2020-06-09 06:35:00|||||||||10
1591684800000|2020-06-09 06:40:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|61
1591685100000|2020-06-09 06:45:00|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|12
1591685400000|2020-06-09 06:50:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|9
1591685700000|2020-06-09 06:55:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|21
1591686000000|2020-06-09 07:00:00|||||||||20
1591686300000|2020-06-09 07:05:00|335.3|334.7|335.1|334.5|335.4|334.8|335.1|334.5|94
1591686600000|2020-06-09 07:10:00|334.9|334.3|335.1|334.5|335.1|334.5|334.9|334.3|174
1591686900000|2020-06-09 07:15:00|334.9|334.3|334.9|334.3|335|334.4|334.9|334.3|125
1591687200000|2020-06-09 07:20:00|||||||||8
1591687500000|2020-06-09 07:25:00|334.8|334.2|334.4|333.8|334.8|334.2|334.4|333.8|252
1591687800000|2020-06-09 07:30:00|334.3|333.7|334.3|333.7|334.4|333.8|334.1|333.5|110
1591688100000|2020-06-09 07:35:00|334.4|333.8|334.6|334|334.6|334|334.3|333.7|195
1591688400000|2020-06-09 07:40:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|137
1591688700000|2020-06-09 07:45:00|334.4|333.8|334|333.4|334.4|333.8|334|333.4|62
1591689000000|2020-06-09 07:50:00|334.1|333.5|334.1|333.5|334.3|333.7|334.1|333.5|57
1591689300000|2020-06-09 07:55:00|334|333.4|334.3|333.7|334.6|334|334|333.4|386
1591689600000|2020-06-09 08:00:00|334.4|333.8|334.6|334|334.6|334|334.3|333.7|19
1591689900000|2020-06-09 08:05:00|334.8|334.2|334.6|334|334.8|334.2|334.6|334|25
1591690200000|2020-06-09 08:10:00|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|53
1591690500000|2020-06-09 08:15:00|334.3|333.7|334.1|333.5|334.3|333.7|334.1|333.5|73
1591690800000|2020-06-09 08:20:00|||||||||298
1591691100000|2020-06-09 08:25:00|333.8|333.2|333.4|332.8|333.8|333.2|333.4|332.8|496
1591691400000|2020-06-09 08:30:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|191
1591691700000|2020-06-09 08:35:00|333.3|332.7|333.5|332.9|333.5|332.9|333.1|332.5|699
1591692000000|2020-06-09 08:40:00|333.3|332.7|333.3|332.7|333.4|332.8|333.3|332.7|53
1591692300000|2020-06-09 08:45:00|333.4|332.8|333.5|332.9|333.5|332.9|333.3|332.7|35
1591692600000|2020-06-09 08:50:00|333.6|333|334|333.4|334|333.4|333.5|332.9|66
1591692900000|2020-06-09 08:55:00|333.9|333.3|333.9|333.3|334|333.4|333.8|333.2|229
1591693200000|2020-06-09 09:00:00|333.8|333.2|333.8|333.2|333.9|333.3|333.8|333.2|104
1591693500000|2020-06-09 09:05:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|42
1591693800000|2020-06-09 09:10:00|333.9|333.3|333.9|333.3|333.9|333.3|333.8|333.2|6
1591694100000|2020-06-09 09:15:00|333.8|333.2|333.8|333.2|333.9|333.3|333.8|333.2|27
1591694400000|2020-06-09 09:20:00|333.9|333.3|333.9|333.3|334|333.4|333.8|333.2|39
1591694700000|2020-06-09 09:25:00|334|333.4|334|333.4|334.1|333.5|334|333.4|57
1591695000000|2020-06-09 09:30:00|334.1|333.5|334.1|333.5|334.1|333.5|334|333.4|15
1591695300000|2020-06-09 09:35:00|334|333.4|333.8|333.2|334.1|333.5|333.8|333.2|241
1591695600000|2020-06-09 09:40:00|||||||||81
1591695900000|2020-06-09 09:45:00|333.6|333|333.6|333|333.6|333|333.6|333|100
1591696200000|2020-06-09 09:50:00|333.8|333.2|333.8|333.2|333.8|333.2|333.6|333|38
1591696500000|2020-06-09 09:55:00|||||||||23
1591696800000|2020-06-09 10:00:00|||||||||1067
1591697100000|2020-06-09 10:05:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|0
1591697400000|2020-06-09 10:10:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|5
1591697700000|2020-06-09 10:15:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|10
1591698000000|2020-06-09 10:20:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|62
1591698300000|2020-06-09 10:25:00|||||||||7
1591698600000|2020-06-09 10:30:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|3
1591698900000|2020-06-09 10:35:00|334.3|333.7|334.1|333.5|334.3|333.7|334.1|333.5|14
1591699200000|2020-06-09 10:40:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|106
1591699500000|2020-06-09 10:45:00|||||||||20
1591699800000|2020-06-09 10:50:00|||||||||9
1591700100000|2020-06-09 10:55:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|121
1591700400000|2020-06-09 11:00:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|35
1591700700000|2020-06-09 11:05:00|||||||||27
1591701000000|2020-06-09 11:10:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|1
1591701300000|2020-06-09 11:15:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|0
1591701600000|2020-06-09 11:20:00|||||||||10
1591701900000|2020-06-09 11:25:00|||||||||19
1591702200000|2020-06-09 11:30:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|120
1591702500000|2020-06-09 11:35:00|334|333.4|333.7|333.1|334.1|333.5|333.7|333.1|7237
1591702800000|2020-06-09 11:40:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|260
1591703100000|2020-06-09 11:45:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|683
1591703400000|2020-06-09 11:50:00|||||||||33
1591703700000|2020-06-09 11:55:00|333.7|333.1|333.6|333|333.7|333.1|333.6|333|59
1591704000000|2020-06-09 12:00:00|||||||||60
1591704300000|2020-06-09 12:05:00|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|187
1591704600000|2020-06-09 12:10:00|333.5|332.9|333.6|333|333.6|333|333.5|332.9|173
1591704900000|2020-06-09 12:15:00|333.7|333.1|333.9|333.3|333.9|333.3|333.7|333.1|159
1591705200000|2020-06-09 12:20:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|135
1591705500000|2020-06-09 12:25:00|333.6|333|333.6|333|333.7|333.1|333.6|333|203
1591705800000|2020-06-09 12:30:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|130
1591706100000|2020-06-09 12:35:00|333.6|333|333.6|333|333.6|333|333.6|333|104
1591706400000|2020-06-09 12:40:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|433
1591709400000|2020-06-09 13:30:00|332.9|332.3|332|331.4|333|332.4|331.9|331.3|6857
1591709700000|2020-06-09 13:35:00|331.9|331.3|331.8|331.2|332.5|331.9|331.8|331.2|2221
1591710000000|2020-06-09 13:40:00|331.6|331|331.9|331.3|332.1|331.5|331.4|330.8|3906
1591710300000|2020-06-09 13:45:00|332|331.4|332|331.4|332.3|331.7|331.9|331.3|1638
1591710600000|2020-06-09 13:50:00|332.1|331.5|332.3|331.7|332.3|331.7|331.9|331.3|2864
1591710900000|2020-06-09 13:55:00|332.4|331.8|332.4|331.8|332.8|332.2|332.4|331.8|2650
1591711200000|2020-06-09 14:00:00|332.3|331.7|332.4|331.8|332.4|331.8|332|331.4|3213
1591711500000|2020-06-09 14:05:00|332.3|331.7|331.8|331.2|332.3|331.7|331.8|331.2|2060
1591711800000|2020-06-09 14:10:00|331.7|331.1|331|330.4|331.7|331.1|331|330.4|2834
1591712100000|2020-06-09 14:15:00|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|866
1591712400000|2020-06-09 14:20:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|1085
1591712700000|2020-06-09 14:25:00|331.3|330.7|330.8|330.2|331.3|330.7|330.4|329.8|2565
1591713000000|2020-06-09 14:30:00|330.6|330|329.8|329.2|330.6|330|329.8|329.2|1507
1591713300000|2020-06-09 14:35:00|330|329.4|330.3|329.7|330.3|329.7|329.9|329.3|2089
1591713600000|2020-06-09 14:40:00|330.4|329.8|330.4|329.8|330.6|330|330.3|329.7|1420
1591713900000|2020-06-09 14:45:00|330.5|329.9|330.3|329.7|330.6|330|330.3|329.7|2206
1591714200000|2020-06-09 14:50:00|330.5|329.9|330.8|330.2|330.8|330.2|330.5|329.9|2042
1591714500000|2020-06-09 14:55:00|330.9|330.3|331.1|330.5|331.3|330.7|330.8|330.2|1753
1591714800000|2020-06-09 15:00:00|331.2|330.6|331.5|330.9|331.5|330.9|331.1|330.5|938
1591715100000|2020-06-09 15:05:00|331.3|330.7|331|330.4|331.3|330.7|331|330.4|785
1591715400000|2020-06-09 15:10:00|||||||||910
1591715700000|2020-06-09 15:15:00|||||||||376
1591716000000|2020-06-09 15:20:00|331.1|330.5|331.8|331.2|332.3|331.7|331.1|330.5|1382
1591716300000|2020-06-09 15:25:00|331.9|331.3|331.3|330.7|332|331.4|331.3|330.7|966
1591716600000|2020-06-09 15:30:00|331.2|330.6|330.9|330.3|331.3|330.7|330.8|330.2|6845
1591716900000|2020-06-09 15:35:00|330.6|330|330.8|330.2|330.8|330.2|330.5|329.9|703
1591717200000|2020-06-09 15:40:00|330.6|330|330.4|329.8|330.6|330|330.3|329.7|2057
1591717500000|2020-06-09 15:45:00|330.3|329.7|330.2|329.6|330.3|329.7|330.1|329.5|7615
1591717800000|2020-06-09 15:50:00|330.1|329.5|330.2|329.6|330.2|329.6|330.1|329.5|696
1591718100000|2020-06-09 15:55:00|330.1|329.5|330.4|329.8|330.4|329.8|330|329.4|1038
1591718400000|2020-06-09 16:00:00|330.5|329.9|330.7|330.1|330.7|330.1|330.4|329.8|2084
1591718700000|2020-06-09 16:05:00|330.6|330|330.6|330|330.7|330.1|330.6|330|291
1591719000000|2020-06-09 16:10:00|330.7|330.1|331|330.4|331|330.4|330.6|330|568
1591719300000|2020-06-09 16:15:00|330.9|330.3|331|330.4|331|330.4|330.7|330.1|2008
1591719600000|2020-06-09 16:20:00|330.9|330.3|330.6|330|330.9|330.3|330.6|330|3108
1591719900000|2020-06-09 16:25:00|330.7|330.1|330.7|330.1|330.7|330.1|330.4|329.8|2477
1591720200000|2020-06-09 16:30:00|330.9|330.3|330.9|330.3|331|330.4|330.7|330.1|1559
1591720500000|2020-06-09 16:35:00|330.7|330.1|330.2|329.6|330.7|330.1|330.2|329.6|746
1591720800000|2020-06-09 16:40:00|330.4|329.8|330.2|329.6|330.4|329.8|330.2|329.6|797
1591721100000|2020-06-09 16:45:00|330.1|329.5|330|329.4|330.2|329.6|330|329.4|1709
1591721400000|2020-06-09 16:50:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|1232
1591721700000|2020-06-09 16:55:00|329.9|329.3|329.9|329.3|330|329.4|329.9|329.3|382
1591722000000|2020-06-09 17:00:00|330|329.4|329.5|328.9|330|329.4|329.5|328.9|1006
1591722300000|2020-06-09 17:05:00|329.4|328.8|329.6|329|329.6|329|329.4|328.8|2538
1591722600000|2020-06-09 17:10:00|329.7|329.1|330|329.4|330|329.4|329.7|329.1|593
1591722900000|2020-06-09 17:15:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|980
1591723200000|2020-06-09 17:20:00|||||||||1388
1591723500000|2020-06-09 17:25:00|||||||||771
1591723800000|2020-06-09 17:30:00|330.2|329.6|330.2|329.6|330.2|329.6|330|329.4|1215
1591724100000|2020-06-09 17:35:00|330.4|329.8|330.3|329.7|330.6|330|330.2|329.6|4470
1591724400000|2020-06-09 17:40:00|||||||||1896
1591724700000|2020-06-09 17:45:00|330.1|329.5|330.1|329.5|330.1|329.5|330.1|329.5|665
1591725000000|2020-06-09 17:50:00|330.2|329.6|330.1|329.5|330.2|329.6|330.1|329.5|867
1591725300000|2020-06-09 17:55:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|1251
1591725600000|2020-06-09 18:00:00|330.1|329.5|330.3|329.7|330.3|329.7|330|329.4|1941
1591725900000|2020-06-09 18:05:00|330.5|329.9|330.3|329.7|330.5|329.9|330.2|329.6|1387
1591726200000|2020-06-09 18:10:00|330.5|329.9|330.2|329.6|330.6|330|330.1|329.5|10247
1591726500000|2020-06-09 18:15:00|330.1|329.5|330.2|329.6|330.2|329.6|330|329.4|6926
1591747200000|2020-06-10 00:00:00|329.9|329.3|330.1|329.5|330.1|329.5|329.8|329.2|404
1591747500000|2020-06-10 00:05:00|||||||||51
1591747800000|2020-06-10 00:10:00|330.3|329.7|330.1|329.5|330.4|329.8|330.1|329.5|256
1591748100000|2020-06-10 00:15:00|||||||||30
1591748400000|2020-06-10 00:20:00|||||||||26
1591748700000|2020-06-10 00:25:00|||||||||82
1591749000000|2020-06-10 00:30:00|||||||||30
1591749300000|2020-06-10 00:35:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|120
1591749600000|2020-06-10 00:40:00|||||||||80
1591749900000|2020-06-10 00:45:00|330.1|329.5|330|329.4|330.1|329.5|329.9|329.3|191
1591750200000|2020-06-10 00:50:00|330.1|329.5|330.1|329.5|330.1|329.5|330|329.4|64
1591750500000|2020-06-10 00:55:00|330|329.4|330|329.4|330|329.4|330|329.4|8
1591750800000|2020-06-10 01:00:00|330.1|329.5|330.1|329.5|330.1|329.5|330|329.4|15
1591751100000|2020-06-10 01:05:00|330|329.4|330|329.4|330.1|329.5|330|329.4|62
1591751400000|2020-06-10 01:10:00|330.1|329.5|330|329.4|330.1|329.5|330|329.4|11
1591751700000|2020-06-10 01:15:00|330.1|329.5|330|329.4|330.1|329.5|329.9|329.3|130
1591752000000|2020-06-10 01:20:00|||||||||8
1591752300000|2020-06-10 01:25:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|49
1591752600000|2020-06-10 01:30:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|97
1591752900000|2020-06-10 01:35:00|||||||||11
1591753200000|2020-06-10 01:40:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|15
1591753500000|2020-06-10 01:45:00|329.6|329|329.4|328.8|329.8|329.2|329.4|328.8|631
1591753800000|2020-06-10 01:50:00|||||||||28
1591754100000|2020-06-10 01:55:00|329.5|328.9|329.4|328.8|329.6|329|329.4|328.8|101
1591754400000|2020-06-10 02:00:00|||||||||47
1591754700000|2020-06-10 02:05:00|||||||||24
1591755000000|2020-06-10 02:10:00|||||||||34
1591755300000|2020-06-10 02:15:00|329.6|329|329.6|329|329.6|329|329.5|328.9|113
1591755600000|2020-06-10 02:20:00|329.5|328.9|329.5|328.9|329.5|328.9|329.4|328.8|151
1591755900000|2020-06-10 02:25:00|329.4|328.8|329.4|328.8|329.5|328.9|329.4|328.8|74
1591756200000|2020-06-10 02:30:00|329.5|328.9|329.4|328.8|329.5|328.9|329.4|328.8|16
1591756500000|2020-06-10 02:35:00|329.5|328.9|329.4|328.8|329.5|328.9|329.4|328.8|76
1591756800000|2020-06-10 02:40:00|329.5|328.9|329.4|328.8|329.5|328.9|329.4|328.8|46
1591757100000|2020-06-10 02:45:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|12
1591757400000|2020-06-10 02:50:00|||||||||53
1591757700000|2020-06-10 02:55:00|329.6|329|329.5|328.9|329.6|329|329.5|328.9|9
1591758000000|2020-06-10 03:00:00|329.6|329|329.5|328.9|329.6|329|329.5|328.9|26
1591758300000|2020-06-10 03:05:00|||||||||5
1591758900000|2020-06-10 03:15:00|329.4|328.8|329.4|328.8|329.5|328.9|329.4|328.8|108
1591759200000|2020-06-10 03:20:00|||||||||20
1591759500000|2020-06-10 03:25:00|||||||||14
1591760100000|2020-06-10 03:35:00|||||||||33
1591760400000|2020-06-10 03:40:00|||||||||2
1591760700000|2020-06-10 03:45:00|||||||||2
1591761000000|2020-06-10 03:50:00|||||||||1
1591761300000|2020-06-10 03:55:00|||||||||30
1591761600000|2020-06-10 04:00:00|||||||||1
1591761900000|2020-06-10 04:05:00|||||||||2
1591762200000|2020-06-10 04:10:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|32
1591762500000|2020-06-10 04:15:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|104
1591762800000|2020-06-10 04:20:00|329.5|328.9|329.5|328.9|329.5|328.9|329.4|328.8|45
1591763100000|2020-06-10 04:25:00|||||||||6
1591763400000|2020-06-10 04:30:00|329.6|329|329.6|329|329.6|329|329.6|329|6
1591763700000|2020-06-10 04:35:00|||||||||21
1591764000000|2020-06-10 04:40:00|||||||||12
1591764300000|2020-06-10 04:45:00|||||||||34
1591764600000|2020-06-10 04:50:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|246
1591764900000|2020-06-10 04:55:00|||||||||8
1591765200000|2020-06-10 05:00:00|330|329.4|330|329.4|330.1|329.5|330|329.4|35
1591765500000|2020-06-10 05:05:00|330.1|329.5|330|329.4|330.1|329.5|330|329.4|13
1591765800000|2020-06-10 05:10:00|329.9|329.3|329.9|329.3|329.9|329.3|329.8|329.2|20
1591766100000|2020-06-10 05:15:00|||||||||4
1591766400000|2020-06-10 05:20:00|||||||||8
1591766700000|2020-06-10 05:25:00|||||||||2
1591767000000|2020-06-10 05:30:00|||||||||28
1591767300000|2020-06-10 05:35:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|49
1591767600000|2020-06-10 05:40:00|||||||||10
1591767900000|2020-06-10 05:45:00|||||||||3
1591768200000|2020-06-10 05:50:00|329.8|329.2|329.6|329|329.8|329.2|329.6|329|68
1591768500000|2020-06-10 05:55:00|||||||||66
1591768800000|2020-06-10 06:00:00|329.8|329.2|329.6|329|329.8|329.2|329.6|329|69
1591769100000|2020-06-10 06:05:00|329.5|328.9|329.6|329|329.6|329|329.5|328.9|4
1591769400000|2020-06-10 06:10:00|||||||||8
1591769700000|2020-06-10 06:15:00|||||||||25
1591770000000|2020-06-10 06:20:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|4
1591770300000|2020-06-10 06:25:00|329.6|329|329.6|329|329.6|329|329.6|329|7
1591770600000|2020-06-10 06:30:00|329.5|328.9|329.5|328.9|329.6|329|329.5|328.9|3
1591770900000|2020-06-10 06:35:00|||||||||5
1591771200000|2020-06-10 06:40:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|47
1591771500000|2020-06-10 06:45:00|||||||||18
1591771800000|2020-06-10 06:50:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|310
1591772100000|2020-06-10 06:55:00|||||||||26
1591772400000|2020-06-10 07:00:00|||||||||28
1591772700000|2020-06-10 07:05:00|329.4|328.8|329.4|328.8|329.4|328.8|329.1|328.5|171
1591773000000|2020-06-10 07:10:00|329.5|328.9|329.6|329|329.6|329|329.5|328.9|229
1591773300000|2020-06-10 07:15:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|85
1591773600000|2020-06-10 07:20:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|35
1591773900000|2020-06-10 07:25:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|27
1591774200000|2020-06-10 07:30:00|329.9|329.3|329.9|329.3|329.9|329.3|329.8|329.2|68
1591774500000|2020-06-10 07:35:00|||||||||47
1591774800000|2020-06-10 07:40:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|7
1591775100000|2020-06-10 07:45:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|26
1591775400000|2020-06-10 07:50:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|111
1591775700000|2020-06-10 07:55:00|||||||||11
1591776000000|2020-06-10 08:00:00|||||||||26
1591776300000|2020-06-10 08:05:00|||||||||17
1591776600000|2020-06-10 08:10:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|121
1591776900000|2020-06-10 08:15:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|233
1591777200000|2020-06-10 08:20:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|48
1591777500000|2020-06-10 08:25:00|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|38
1591777800000|2020-06-10 08:30:00|330.3|329.7|330.4|329.8|330.4|329.8|330.3|329.7|201
1591778100000|2020-06-10 08:35:00|330.5|329.9|330.4|329.8|330.5|329.9|330.3|329.7|56
1591778400000|2020-06-10 08:40:00|330.3|329.7|330.5|329.9|330.5|329.9|330.3|329.7|13
1591778700000|2020-06-10 08:45:00|||||||||70
1591779000000|2020-06-10 08:50:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|163
1591779300000|2020-06-10 08:55:00|330.2|329.6|330.1|329.5|330.2|329.6|330.1|329.5|68
1591779600000|2020-06-10 09:00:00|330|329.4|329.7|329.1|330|329.4|329.7|329.1|198
1591779900000|2020-06-10 09:05:00|329.5|328.9|329.7|329.1|329.7|329.1|329.4|328.8|165
1591780200000|2020-06-10 09:10:00|329.8|329.2|329.8|329.2|329.9|329.3|329.8|329.2|40
1591780500000|2020-06-10 09:15:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|69
1591780800000|2020-06-10 09:20:00|329.9|329.3|329.7|329.1|329.9|329.3|329.6|329|44
1591781100000|2020-06-10 09:25:00|329.8|329.2|329.8|329.2|329.8|329.2|329.6|329|87
1591781400000|2020-06-10 09:30:00|329.9|329.3|329.9|329.3|329.9|329.3|329.8|329.2|8
1591781700000|2020-06-10 09:35:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|126
1591782000000|2020-06-10 09:40:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|76
1591782300000|2020-06-10 09:45:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|4
1591782600000|2020-06-10 09:50:00|330|329.4|329.9|329.3|330|329.4|329.8|329.2|157
1591782900000|2020-06-10 09:55:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|158
1591783200000|2020-06-10 10:00:00|329.8|329.2|329.7|329.1|329.8|329.2|329.7|329.1|85
1591783500000|2020-06-10 10:05:00|||||||||4
1591783800000|2020-06-10 10:10:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|1090
1591784100000|2020-06-10 10:15:00|329.3|328.7|329.3|328.7|329.4|328.8|329.3|328.7|89
1591784400000|2020-06-10 10:20:00|329.4|328.8|329.4|328.8|329.5|328.9|329.4|328.8|157
1591784700000|2020-06-10 10:25:00|||||||||14
1591785000000|2020-06-10 10:30:00|329.5|328.9|329.4|328.8|329.5|328.9|329.4|328.8|10
1591785300000|2020-06-10 10:35:00|329.5|328.9|329.3|328.7|329.5|328.9|329.3|328.7|208
1591785600000|2020-06-10 10:40:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|81
1591785900000|2020-06-10 10:45:00|||||||||72
1591786200000|2020-06-10 10:50:00|328.9|328.3|328.8|328.2|329|328.4|328.7|328.1|404
1591786500000|2020-06-10 10:55:00|||||||||42
1591786800000|2020-06-10 11:00:00|328.9|328.3|329|328.4|329|328.4|328.9|328.3|80
1591787100000|2020-06-10 11:05:00|||||||||6
1591787400000|2020-06-10 11:10:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|42
1591787700000|2020-06-10 11:15:00|329|328.4|328.8|328.2|329|328.4|328.8|328.2|4025
1591788000000|2020-06-10 11:20:00|328.9|328.3|328.9|328.3|328.9|328.3|328.8|328.2|109
1591788300000|2020-06-10 11:25:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|11
1591788600000|2020-06-10 11:30:00|328.9|328.3|328.9|328.3|329|328.4|328.8|328.2|716
1591788900000|2020-06-10 11:35:00|329|328.4|328.9|328.3|329.1|328.5|328.9|328.3|238
1591789200000|2020-06-10 11:40:00|328.8|328.2|328.6|328|328.9|328.3|328.6|328|199
1591789500000|2020-06-10 11:45:00|||||||||18
1591789800000|2020-06-10 11:50:00|328.5|327.9|328.6|328|328.6|328|328.5|327.9|191
1591790100000|2020-06-10 11:55:00|||||||||39
1591790400000|2020-06-10 12:00:00|328.5|327.9|328.6|328|328.8|328.2|328.5|327.9|371
1591790700000|2020-06-10 12:05:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|92
1591791000000|2020-06-10 12:10:00|328.6|328|328.6|328|328.6|328|328.5|327.9|69
1591791300000|2020-06-10 12:15:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|201
1591791600000|2020-06-10 12:20:00|328.8|328.2|328.8|328.2|328.9|328.3|328.6|328|247
1591791900000|2020-06-10 12:25:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|141
1591792200000|2020-06-10 12:30:00|328.8|328.2|328.8|328.2|328.9|328.3|328.8|328.2|1397
1591792500000|2020-06-10 12:35:00|328.9|328.3|328.6|328|328.9|328.3|328.6|328|366
1591792800000|2020-06-10 12:40:00|328.8|328.2|328.6|328|328.8|328.2|328.6|328|214
1591795800000|2020-06-10 13:30:00|328.8|328.2|328.6|328|329.6|329|328.6|328|6559
1591796100000|2020-06-10 13:35:00|328.4|327.8|327.9|327.3|328.4|327.8|327.6|327|3695
1591796400000|2020-06-10 13:40:00|328|327.4|328|327.4|328|327.4|327.4|326.8|3658
1591796700000|2020-06-10 13:45:00|327.9|327.3|328.6|328|329|328.4|327.8|327.2|5028
1591797000000|2020-06-10 13:50:00|328.8|328.2|328.5|327.9|328.9|328.3|328.1|327.5|2006
1591797300000|2020-06-10 13:55:00|328.6|328|328.4|327.8|328.8|328.2|328.4|327.8|1451
1591797600000|2020-06-10 14:00:00|328.1|327.5|328.4|327.8|328.4|327.8|328.1|327.5|721
1591797900000|2020-06-10 14:05:00|328.5|327.9|328.6|328|328.6|328|328.4|327.8|2115
1591798200000|2020-06-10 14:10:00|328.5|327.9|328.4|327.8|328.6|328|328.4|327.8|1168
1591798500000|2020-06-10 14:15:00|328.1|327.5|328.4|327.8|328.4|327.8|328.1|327.5|2320
1591798800000|2020-06-10 14:20:00|328.1|327.5|327.9|327.3|328.1|327.5|327.6|327|1664
1591799100000|2020-06-10 14:25:00|327.8|327.2|327.8|327.2|328|327.4|327.8|327.2|1296
1591799400000|2020-06-10 14:30:00|327.6|327|328.8|328.2|328.8|328.2|327.6|327|2323
1591799700000|2020-06-10 14:35:00|328.6|328|329.1|328.5|329.5|328.9|328.5|327.9|8365
1591800000000|2020-06-10 14:40:00|329.3|328.7|329.7|329.1|329.7|329.1|329.3|328.7|1431
1591800300000|2020-06-10 14:45:00|329.8|329.2|329.8|329.2|330.5|329.9|329.8|329.2|3402
1591800600000|2020-06-10 14:50:00|329.7|329.1|329.4|328.8|329.9|329.3|329.2|328.6|1797
1591800900000|2020-06-10 14:55:00|329.5|328.9|329.8|329.2|329.8|329.2|329.4|328.8|843
1591801200000|2020-06-10 15:00:00|330|329.4|329.7|329.1|330.3|329.7|329.7|329.1|5967
1591801500000|2020-06-10 15:05:00|329.8|329.2|330|329.4|330.2|329.6|329.7|329.1|4497
1591801800000|2020-06-10 15:10:00|330.2|329.6|329.8|329.2|330.2|329.6|329.8|329.2|1576
1591802100000|2020-06-10 15:15:00|329.7|329.1|329.3|328.7|329.7|329.1|329.3|328.7|670
1591802400000|2020-06-10 15:20:00|329.4|328.8|329.2|328.6|329.5|328.9|329|328.4|976
1591802700000|2020-06-10 15:25:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|438
1591803000000|2020-06-10 15:30:00|329.1|328.5|329.2|328.6|329.2|328.6|329|328.4|483
1591803300000|2020-06-10 15:35:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|621
1591803600000|2020-06-10 15:40:00|329.4|328.8|329.5|328.9|329.8|329.2|329.4|328.8|1315
1591803900000|2020-06-10 15:45:00|329.4|328.8|329.7|329.1|329.8|329.2|329.4|328.8|489
1591804200000|2020-06-10 15:50:00|329.6|329|329.4|328.8|329.6|329|329.4|328.8|777
1591804500000|2020-06-10 15:55:00|329.5|328.9|329.3|328.7|329.8|329.2|329.2|328.6|1587
1591804800000|2020-06-10 16:00:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|957
1591805100000|2020-06-10 16:05:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|597
1591805400000|2020-06-10 16:10:00|328.9|328.3|329|328.4|329.2|328.6|328.9|328.3|899
1591805700000|2020-06-10 16:15:00|329.2|328.6|329|328.4|329.3|328.7|329|328.4|1124
1591806000000|2020-06-10 16:20:00|328.9|328.3|328.8|328.2|328.9|328.3|328.8|328.2|688
1591806300000|2020-06-10 16:25:00|328.9|328.3|329|328.4|329.2|328.6|328.9|328.3|478
1591806600000|2020-06-10 16:30:00|328.9|328.3|329.2|328.6|329.2|328.6|328.8|328.2|1864
1591806900000|2020-06-10 16:35:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|682
1591807200000|2020-06-10 16:40:00|329.4|328.8|329.6|329|329.6|329|329.3|328.7|4855
1591807500000|2020-06-10 16:45:00|329.7|329.1|329.6|329|329.7|329.1|329.4|328.8|2110
1591807800000|2020-06-10 16:50:00|||||||||1472
1591808100000|2020-06-10 16:55:00|||||||||849
1591808400000|2020-06-10 17:00:00|||||||||796
1591808700000|2020-06-10 17:05:00|329.7|329.1|329.3|328.7|329.7|329.1|329.3|328.7|5350
1591809000000|2020-06-10 17:10:00|329.4|328.8|329.6|329|329.6|329|329.3|328.7|1308
1591809300000|2020-06-10 17:15:00|329.5|328.9|329.3|328.7|329.5|328.9|329.3|328.7|2001
1591809600000|2020-06-10 17:20:00|329.1|328.5|329.3|328.7|329.3|328.7|329.1|328.5|3085
1591809900000|2020-06-10 17:25:00|329.2|328.6|329.3|328.7|329.3|328.7|329.2|328.6|1408
1591810200000|2020-06-10 17:30:00|329.2|328.6|329.3|328.7|329.3|328.7|329.2|328.6|802
1591810500000|2020-06-10 17:35:00|329.2|328.6|329.3|328.7|329.6|329|329.2|328.6|725
1591810800000|2020-06-10 17:40:00|329.4|328.8|329.3|328.7|329.5|328.9|329.3|328.7|1047
1591811100000|2020-06-10 17:45:00|||||||||870
1591811400000|2020-06-10 17:50:00|329.2|328.6|329.4|328.8|329.6|329|329.2|328.6|1722
1591811700000|2020-06-10 17:55:00|||||||||689
1591812000000|2020-06-10 18:00:00|329.5|328.9|329.6|329|329.7|329.1|329.4|328.8|599
1591812300000|2020-06-10 18:05:00|329.7|329.1|329.6|329|329.7|329.1|329.6|329|635
1591812600000|2020-06-10 18:10:00|329.7|329.1|329.1|328.5|329.7|329.1|328.9|328.3|13219
1591812900000|2020-06-10 18:15:00|329.2|328.6|329.6|329|329.7|329.1|329.2|328.6|2978
1591833600000|2020-06-11 00:00:00|329|328.4|329.3|328.7|329.5|328.9|329|328.4|603
1591833900000|2020-06-11 00:05:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|883
1591834200000|2020-06-11 00:10:00|329.5|328.9|329.7|329.1|329.7|329.1|329.5|328.9|199
1591834500000|2020-06-11 00:15:00|329.6|329|329.5|328.9|329.7|329.1|329.5|328.9|455
1591834800000|2020-06-11 00:20:00|||||||||189
1591835100000|2020-06-11 00:25:00|329.4|328.8|329|328.4|329.4|328.8|329|328.4|488
1591835400000|2020-06-11 00:30:00|||||||||7
1591835700000|2020-06-11 00:35:00|328.9|328.3|328.8|328.2|328.9|328.3|328.8|328.2|29
1591836000000|2020-06-11 00:40:00|||||||||5
1591836300000|2020-06-11 00:45:00|||||||||20
1591836600000|2020-06-11 00:50:00|||||||||4
1591836900000|2020-06-11 00:55:00|||||||||41
1591837200000|2020-06-11 01:00:00|||||||||100
1591837800000|2020-06-11 01:10:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|66
1591838100000|2020-06-11 01:15:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|29
1591838400000|2020-06-11 01:20:00|||||||||7
1591838700000|2020-06-11 01:25:00|||||||||14
1591839000000|2020-06-11 01:30:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|67
1591839300000|2020-06-11 01:35:00|329.2|328.6|329.1|328.5|329.2|328.6|329.1|328.5|15
1591839600000|2020-06-11 01:40:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|57
1591839900000|2020-06-11 01:45:00|||||||||11
1591840200000|2020-06-11 01:50:00|329.1|328.5|329.1|328.5|329.2|328.6|329.1|328.5|55
1591840500000|2020-06-11 01:55:00|329.2|328.6|329.2|328.6|329.2|328.6|329.1|328.5|7
1591840800000|2020-06-11 02:00:00|329.1|328.5|329.1|328.5|329.2|328.6|329.1|328.5|2
1591841100000|2020-06-11 02:05:00|329.2|328.6|329.1|328.5|329.2|328.6|329.1|328.5|9
1591841400000|2020-06-11 02:10:00|329.2|328.6|329.1|328.5|329.2|328.6|329.1|328.5|3
1591841700000|2020-06-11 02:15:00|329.2|328.6|329.2|328.6|329.2|328.6|329.1|328.5|0
1591842000000|2020-06-11 02:20:00|329.1|328.5|329.2|328.6|329.2|328.6|329.1|328.5|0
1591842300000|2020-06-11 02:25:00|||||||||10
1591842600000|2020-06-11 02:30:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|4
1591842900000|2020-06-11 02:35:00|||||||||2
1591843200000|2020-06-11 02:40:00|||||||||4
1591843500000|2020-06-11 02:45:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|60
1591843800000|2020-06-11 02:50:00|329.1|328.5|329.1|328.5|329.2|328.6|329.1|328.5|8
1591844100000|2020-06-11 02:55:00|||||||||2
1591844400000|2020-06-11 03:00:00|||||||||2
1591844700000|2020-06-11 03:05:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|6
1591845000000|2020-06-11 03:10:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|5
1591845300000|2020-06-11 03:15:00|329.2|328.6|329.1|328.5|329.2|328.6|329.1|328.5|11
1591845600000|2020-06-11 03:20:00|||||||||4
1591845900000|2020-06-11 03:25:00|||||||||6
1591846200000|2020-06-11 03:30:00|||||||||6
1591846500000|2020-06-11 03:35:00|||||||||2
1591846800000|2020-06-11 03:40:00|||||||||1
1591847100000|2020-06-11 03:45:00|||||||||1
1591847400000|2020-06-11 03:50:00|||||||||2
1591847700000|2020-06-11 03:55:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|68
1591848000000|2020-06-11 04:00:00|||||||||4
1591848300000|2020-06-11 04:05:00|329|328.4|329|328.4|329|328.4|329|328.4|8
1591848600000|2020-06-11 04:10:00|||||||||2
1591848900000|2020-06-11 04:15:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|32
1591849200000|2020-06-11 04:20:00|||||||||10
1591849500000|2020-06-11 04:25:00|||||||||3
1591849800000|2020-06-11 04:30:00|||||||||25
1591850100000|2020-06-11 04:35:00|||||||||2
1591850400000|2020-06-11 04:40:00|||||||||10
1591850700000|2020-06-11 04:45:00|||||||||3
1591851000000|2020-06-11 04:50:00|||||||||5
1591851300000|2020-06-11 04:55:00|||||||||4
1591851600000|2020-06-11 05:00:00|||||||||1
1591851900000|2020-06-11 05:05:00|||||||||4
1591852200000|2020-06-11 05:10:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|14
1591852500000|2020-06-11 05:15:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|82
1591852800000|2020-06-11 05:20:00|||||||||4
1591853100000|2020-06-11 05:25:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|19
1591853400000|2020-06-11 05:30:00|328.9|328.3|328.7|328.1|329|328.4|328.7|328.1|99
1591853700000|2020-06-11 05:35:00|||||||||9
1591854000000|2020-06-11 05:40:00|||||||||10
1591854300000|2020-06-11 05:45:00|||||||||8
1591854600000|2020-06-11 05:50:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|24
1591854900000|2020-06-11 05:55:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|8
1591855200000|2020-06-11 06:00:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|46
1591855500000|2020-06-11 06:05:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|58
1591855800000|2020-06-11 06:10:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|6
1591856100000|2020-06-11 06:15:00|328.6|328|328.4|327.8|328.9|328.3|328.4|327.8|313
1591856400000|2020-06-11 06:20:00|328.2|327.6|328.4|327.8|328.4|327.8|328.2|327.6|123
1591856700000|2020-06-11 06:25:00|328.6|328|328.6|328|328.6|328|328.6|328|65
1591857000000|2020-06-11 06:30:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|81
1591857300000|2020-06-11 06:35:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|29
1591857600000|2020-06-11 06:40:00|328.5|327.9|328.2|327.6|328.5|327.9|328.2|327.6|89
1591857900000|2020-06-11 06:45:00|328.4|327.8|328.2|327.6|328.4|327.8|328.2|327.6|106
1591858200000|2020-06-11 06:50:00|||||||||66
1591858500000|2020-06-11 06:55:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|67
1591858800000|2020-06-11 07:00:00|328.3|327.7|328.2|327.6|328.3|327.7|328.2|327.6|23
1591859100000|2020-06-11 07:05:00|328.3|327.7|328.4|327.8|328.4|327.8|328.3|327.7|165
1591859400000|2020-06-11 07:10:00|328.5|327.9|328.4|327.8|328.6|328|328.4|327.8|90
1591859700000|2020-06-11 07:15:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|23
1591860000000|2020-06-11 07:20:00|328.5|327.9|328.7|328.1|328.7|328.1|328.5|327.9|126
1591860300000|2020-06-11 07:25:00|328.9|328.3|329.1|328.5|329.1|328.5|328.9|328.3|257
1591860600000|2020-06-11 07:30:00|||||||||75
1591860900000|2020-06-11 07:35:00|328.9|328.3|328.9|328.3|329.1|328.5|328.9|328.3|126
1591861200000|2020-06-11 07:40:00|||||||||10
1591861500000|2020-06-11 07:45:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|31
1591861800000|2020-06-11 07:50:00|328.7|328.1|328.9|328.3|328.9|328.3|328.6|328|113
1591862100000|2020-06-11 07:55:00|328.7|328.1|328.6|328|328.9|328.3|328.6|328|85
1591862400000|2020-06-11 08:00:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|32
1591862700000|2020-06-11 08:05:00|328.9|328.3|329|328.4|329.2|328.6|328.9|328.3|220
1591863000000|2020-06-11 08:10:00|328.9|328.3|328.9|328.3|329|328.4|328.9|328.3|54
1591863300000|2020-06-11 08:15:00|||||||||13
1591863600000|2020-06-11 08:20:00|||||||||7
1591863900000|2020-06-11 08:25:00|||||||||1
1591864200000|2020-06-11 08:30:00|328.7|328.1|328.9|328.3|328.9|328.3|328.6|328|67
1591864500000|2020-06-11 08:35:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|103
1591864800000|2020-06-11 08:40:00|328.6|328|328.6|328|328.7|328.1|328.6|328|18
1591865100000|2020-06-11 08:45:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|72
1591865400000|2020-06-11 08:50:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|226
1591865700000|2020-06-11 08:55:00|328.7|328.1|328.4|327.8|328.7|328.1|328.4|327.8|87
1591866000000|2020-06-11 09:00:00|328.5|327.9|328.6|328|328.7|328.1|328.4|327.8|149
1591866300000|2020-06-11 09:05:00|328.7|328.1|328.6|328|328.7|328.1|328.4|327.8|75
1591866600000|2020-06-11 09:10:00|328.4|327.8|328.6|328|328.6|328|328.4|327.8|65
1591866900000|2020-06-11 09:15:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|19
1591867200000|2020-06-11 09:20:00|328.9|328.3|328.9|328.3|328.9|328.3|328.7|328.1|49
1591867500000|2020-06-11 09:25:00|||||||||322
1591867800000|2020-06-11 09:30:00|329.1|328.5|329.1|328.5|329.1|328.5|328.9|328.3|199
1591868100000|2020-06-11 09:35:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|16
1591868400000|2020-06-11 09:40:00|329.4|328.8|329.6|329|329.6|329|329.4|328.8|308
1591868700000|2020-06-11 09:45:00|||||||||58
1591869000000|2020-06-11 09:50:00|||||||||15
1591869300000|2020-06-11 09:55:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|25
1591869600000|2020-06-11 10:00:00|||||||||45
1591869900000|2020-06-11 10:05:00|||||||||7
1591870200000|2020-06-11 10:10:00|||||||||8
1591870500000|2020-06-11 10:15:00|||||||||4
1591870800000|2020-06-11 10:20:00|329.5|328.9|329.4|328.8|329.6|329|329.4|328.8|285
1591871100000|2020-06-11 10:25:00|||||||||23
1591871400000|2020-06-11 10:30:00|||||||||206
1591871700000|2020-06-11 10:35:00|||||||||101
1591872000000|2020-06-11 10:40:00|||||||||6
1591872300000|2020-06-11 10:45:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|72
1591872600000|2020-06-11 10:50:00|||||||||4
1591872900000|2020-06-11 10:55:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|56
1591873200000|2020-06-11 11:00:00|||||||||11
1591873500000|2020-06-11 11:05:00|329.2|328.6|329.3|328.7|329.3|328.7|329.2|328.6|5
1591873800000|2020-06-11 11:10:00|||||||||5
1591874100000|2020-06-11 11:15:00|329.1|328.5|329.3|328.7|329.3|328.7|329.1|328.5|15
1591874400000|2020-06-11 11:20:00|329.1|328.5|329.1|328.5|329.3|328.7|329.1|328.5|68
1591874700000|2020-06-11 11:25:00|329.3|328.7|329.1|328.5|329.3|328.7|329.1|328.5|11
1591875000000|2020-06-11 11:30:00|329|328.4|329|328.4|329.1|328.5|329|328.4|44
1591875300000|2020-06-11 11:35:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|19
1591875600000|2020-06-11 11:40:00|||||||||22
1591875900000|2020-06-11 11:45:00|||||||||30
1591876200000|2020-06-11 11:50:00|328.8|328.2|328.9|328.3|328.9|328.3|328.8|328.2|175
1591876500000|2020-06-11 11:55:00|||||||||20
1591876800000|2020-06-11 12:00:00|329.1|328.5|329.4|328.8|329.4|328.8|329.1|328.5|725
1591877100000|2020-06-11 12:05:00|329.6|329|329.6|329|329.6|329|329.6|329|248
1591877400000|2020-06-11 12:10:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|156
1591877700000|2020-06-11 12:15:00|||||||||78
1591878000000|2020-06-11 12:20:00|329.6|329|329.1|328.5|329.6|329|329.1|328.5|304
1591878300000|2020-06-11 12:25:00|329|328.4|329.1|328.5|329.1|328.5|328.9|328.3|416
1591878600000|2020-06-11 12:30:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|167
1591878900000|2020-06-11 12:35:00|||||||||271
1591879200000|2020-06-11 12:40:00|328.9|328.3|328.5|327.9|329|328.4|328.5|327.9|410
1591882200000|2020-06-11 13:30:00|328.4|327.8|328.9|328.3|329.2|328.6|328.4|327.8|5082
1591882500000|2020-06-11 13:35:00|329|328.4|329.4|328.8|329.6|329|329|328.4|2132
1591882800000|2020-06-11 13:40:00|329.3|328.7|331.3|330.7|331.4|330.8|329.3|328.7|5245
1591883100000|2020-06-11 13:45:00|331.4|330.8|331.6|331|332.1|331.5|331.1|330.5|5757
1591883400000|2020-06-11 13:50:00|331.8|331.2|332.6|332|333.1|332.5|331.7|331.1|4731
1591883700000|2020-06-11 13:55:00|332.7|332.1|332.5|331.9|332.7|332.1|332|331.4|1873
1591884000000|2020-06-11 14:00:00|332.6|332|332.1|331.5|332.6|332|332|331.4|2940
1591884300000|2020-06-11 14:05:00|332|331.4|332.1|331.5|332.1|331.5|331.9|331.3|1239
1591884600000|2020-06-11 14:10:00|332.3|331.7|332.1|331.5|332.4|331.8|331.8|331.2|2472
1591884900000|2020-06-11 14:15:00|332|331.4|331.9|331.3|332|331.4|331.6|331|1494
1591885200000|2020-06-11 14:20:00|331.8|331.2|332.4|331.8|332.4|331.8|331.5|330.9|3976
1591885500000|2020-06-11 14:25:00|332.3|331.7|331.8|331.2|332.4|331.8|331.8|331.2|3646
1591885800000|2020-06-11 14:30:00|331.9|331.3|331.5|330.9|332|331.4|331.5|330.9|1532
1591886100000|2020-06-11 14:35:00|331.4|330.8|331.6|331|331.6|331|331.3|330.7|13122
1591886400000|2020-06-11 14:40:00|331.7|331.1|332.6|332|333|332.4|331.7|331.1|4272
1591886700000|2020-06-11 14:45:00|332.5|331.9|332.6|332|332.9|332.3|332.5|331.9|1296
1591887000000|2020-06-11 14:50:00|332.5|331.9|332.8|332.2|332.8|332.2|332.4|331.8|1947
1591887300000|2020-06-11 14:55:00|333|332.4|333|332.4|333.5|332.9|333|332.4|1706
1591887600000|2020-06-11 15:00:00|333.1|332.5|332.6|332|333.1|332.5|332.6|332|1574
1591887900000|2020-06-11 15:05:00|332.5|331.9|331.9|331.3|332.6|332|331.9|331.3|2606
1591888200000|2020-06-11 15:10:00|331.8|331.2|331.8|331.2|332.5|331.9|331.8|331.2|2079
1591888500000|2020-06-11 15:15:00|331.9|331.3|331.8|331.2|332|331.4|331.8|331.2|1098
1591888800000|2020-06-11 15:20:00|331.6|331|331.5|330.9|332.4|331.8|331.5|330.9|1181
1591889100000|2020-06-11 15:25:00|331.4|330.8|331.3|330.7|331.5|330.9|331|330.4|1674
1591889400000|2020-06-11 15:30:00|331.5|330.9|331|330.4|331.5|330.9|331|330.4|1760
1591889700000|2020-06-11 15:35:00|331.1|330.5|330.8|330.2|331.1|330.5|330.6|330|1470
1591890000000|2020-06-11 15:40:00|330.6|330|330.6|330|330.8|330.2|330.5|329.9|1803
1591890300000|2020-06-11 15:45:00|330.8|330.2|330.3|329.7|330.8|330.2|330.3|329.7|732
1591890600000|2020-06-11 15:50:00|330.4|329.8|330.5|329.9|330.7|330.1|330.4|329.8|1176
1591890900000|2020-06-11 15:55:00|330.7|330.1|331.3|330.7|331.3|330.7|330.4|329.8|1560
1591891200000|2020-06-11 16:00:00|331.4|330.8|331.8|331.2|332.9|332.3|331|330.4|4386
1591891500000|2020-06-11 16:05:00|331.9|331.3|330.9|330.3|332|331.4|330.7|330.1|2213
1591891800000|2020-06-11 16:10:00|331|330.4|331.1|330.5|331.3|330.7|330.9|330.3|1471
1591892100000|2020-06-11 16:15:00|331|330.4|330.9|330.3|331.2|330.6|330.8|330.2|12987
1591892400000|2020-06-11 16:20:00|330.7|330.1|330.2|329.6|330.8|330.2|330.1|329.5|1860
1591892700000|2020-06-11 16:25:00|329.9|329.3|329.9|329.3|330.1|329.5|329.7|329.1|2360
1591893000000|2020-06-11 16:30:00|330.2|329.6|330.3|329.7|330.4|329.8|329.9|329.3|3408
1591893300000|2020-06-11 16:35:00|330.2|329.6|330.4|329.8|330.7|330.1|330.2|329.6|1221
1591893600000|2020-06-11 16:40:00|330.3|329.7|330.2|329.6|330.4|329.8|330.2|329.6|703
1591893900000|2020-06-11 16:45:00|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|870
1591894200000|2020-06-11 16:50:00|330.3|329.7|330.9|330.3|331.2|330.6|330.3|329.7|1784
1591894500000|2020-06-11 16:55:00|330.8|330.2|330.9|330.3|331.2|330.6|330.8|330.2|1324
1591894800000|2020-06-11 17:00:00|331|330.4|331.2|330.6|331.2|330.6|331|330.4|573
1591895100000|2020-06-11 17:05:00|330.9|330.3|331.2|330.6|331.2|330.6|330.9|330.3|1229
1591895400000|2020-06-11 17:10:00|331.4|330.8|331.4|330.8|331.4|330.8|331.3|330.7|1539
1591895700000|2020-06-11 17:15:00|331.5|330.9|332.1|331.5|332.7|332.1|331.5|330.9|4572
1591896000000|2020-06-11 17:20:00|332.2|331.6|332.4|331.8|332.4|331.8|332.1|331.5|778
1591896300000|2020-06-11 17:25:00|332.3|331.7|332.4|331.8|332.4|331.8|332.2|331.6|1023
1591896600000|2020-06-11 17:30:00|332.5|331.9|332.3|331.7|332.7|332.1|332.2|331.6|1134
1591896900000|2020-06-11 17:35:00|332.2|331.6|332.3|331.7|332.4|331.8|332.2|331.6|1211
1591897200000|2020-06-11 17:40:00|332.2|331.6|332|331.4|332.2|331.6|332|331.4|333
1591897500000|2020-06-11 17:45:00|331.9|331.3|331.9|331.3|331.9|331.3|331.7|331.1|1799
1591897800000|2020-06-11 17:50:00|332|331.4|332.1|331.5|332.1|331.5|331.9|331.3|582
1591898100000|2020-06-11 17:55:00|332.2|331.6|332.2|331.6|332.2|331.6|332.1|331.5|378
1591898400000|2020-06-11 18:00:00|331.9|331.3|332.4|331.8|332.4|331.8|331.9|331.3|651
1591898700000|2020-06-11 18:05:00|332.5|331.9|332.4|331.8|332.5|331.9|332.4|331.8|1660
1591899000000|2020-06-11 18:10:00|332.5|331.9|332.8|332.2|332.8|332.2|332.3|331.7|11289
1591899300000|2020-06-11 18:15:00|332.7|332.1|332.4|331.8|332.7|332.1|332.4|331.8|3869
1591920000000|2020-06-12 00:00:00|332.2|331.6|332.3|331.7|332.4|331.8|332.2|331.6|8982
1591920300000|2020-06-12 00:05:00|332.4|331.8|332.2|331.6|332.4|331.8|332.2|331.6|355
1591920600000|2020-06-12 00:10:00|332.1|331.5|332|331.4|332.2|331.6|331.9|331.3|79
1591920900000|2020-06-12 00:15:00|331.9|331.3|331.9|331.3|331.9|331.3|331.9|331.3|127
1591921200000|2020-06-12 00:20:00|332|331.4|332|331.4|332|331.4|331.9|331.3|18
1591921500000|2020-06-12 00:25:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|21
1591921800000|2020-06-12 00:30:00|||||||||12
1591922100000|2020-06-12 00:35:00|332.1|331.5|332.4|331.8|332.4|331.8|332.1|331.5|214
1591922400000|2020-06-12 00:40:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|61
1591922700000|2020-06-12 00:45:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|15
1591923000000|2020-06-12 00:50:00|||||||||4
1591923300000|2020-06-12 00:55:00|||||||||6
1591923600000|2020-06-12 01:00:00|331.9|331.3|331.9|331.3|331.9|331.3|331.9|331.3|75
1591923900000|2020-06-12 01:05:00|332|331.4|331.9|331.3|332.1|331.5|331.9|331.3|40
1591924200000|2020-06-12 01:10:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|18
1591924500000|2020-06-12 01:15:00|332.1|331.5|331.9|331.3|332.2|331.6|331.9|331.3|102
1591924800000|2020-06-12 01:20:00|||||||||11
1591925400000|2020-06-12 01:30:00|||||||||55
1591925700000|2020-06-12 01:35:00|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|100
1591926000000|2020-06-12 01:40:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|2
1591926300000|2020-06-12 01:45:00|||||||||4
1591926600000|2020-06-12 01:50:00|||||||||5
1591926900000|2020-06-12 01:55:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|5
1591927200000|2020-06-12 02:00:00|||||||||9
1591927500000|2020-06-12 02:05:00|||||||||18
1591927800000|2020-06-12 02:10:00|331.9|331.3|332.2|331.6|332.2|331.6|331.9|331.3|47
1591928100000|2020-06-12 02:15:00|332.1|331.5|332.3|331.7|332.3|331.7|332.1|331.5|48
1591928400000|2020-06-12 02:20:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|43
1591928700000|2020-06-12 02:25:00|||||||||4
1591929300000|2020-06-12 02:35:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|37
1591929600000|2020-06-12 02:40:00|||||||||3
1591929900000|2020-06-12 02:45:00|||||||||3
1591930500000|2020-06-12 02:55:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|1843
1591930800000|2020-06-12 03:00:00|332.3|331.7|332.1|331.5|332.3|331.7|332.1|331.5|118
1591931400000|2020-06-12 03:10:00|||||||||33
1591931700000|2020-06-12 03:15:00|||||||||2
1591932300000|2020-06-12 03:25:00|||||||||1
1591932600000|2020-06-12 03:30:00|||||||||10
1591932900000|2020-06-12 03:35:00|||||||||9
1591933500000|2020-06-12 03:45:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|41
1591933800000|2020-06-12 03:50:00|||||||||4
1591934400000|2020-06-12 04:00:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|36
1591934700000|2020-06-12 04:05:00|||||||||12
1591935000000|2020-06-12 04:10:00|||||||||2
1591935600000|2020-06-12 04:20:00|||||||||5
1591935900000|2020-06-12 04:25:00|||||||||1
1591936200000|2020-06-12 04:30:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|70
1591936500000|2020-06-12 04:35:00|||||||||1
1591937100000|2020-06-12 04:45:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|26
1591937400000|2020-06-12 04:50:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|36
1591937700000|2020-06-12 04:55:00|||||||||4
1591938000000|2020-06-12 05:00:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|5
1591938300000|2020-06-12 05:05:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|28
1591938600000|2020-06-12 05:10:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|3
1591938900000|2020-06-12 05:15:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|13
1591939200000|2020-06-12 05:20:00|332.3|331.7|332.3|331.7|332.3|331.7|332.2|331.6|6
1591939500000|2020-06-12 05:25:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|1
1591939800000|2020-06-12 05:30:00|||||||||2
1591940100000|2020-06-12 05:35:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|67
1591940400000|2020-06-12 05:40:00|332.2|331.6|332.3|331.7|332.3|331.7|332.1|331.5|50
1591940700000|2020-06-12 05:45:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|63
1591941000000|2020-06-12 05:50:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1591941300000|2020-06-12 05:55:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|3
1591941600000|2020-06-12 06:00:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|19
1591941900000|2020-06-12 06:05:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|3
1591942200000|2020-06-12 06:10:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|13
1591942500000|2020-06-12 06:15:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|3
1591942800000|2020-06-12 06:20:00|332.3|331.7|332.3|331.7|332.3|331.7|332.2|331.6|28
1591943100000|2020-06-12 06:25:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|1
1591943400000|2020-06-12 06:30:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|6
1591944000000|2020-06-12 06:40:00|||||||||5
1591944600000|2020-06-12 06:50:00|||||||||51
1591944900000|2020-06-12 06:55:00|||||||||2
1591945200000|2020-06-12 07:00:00|332.2|331.6|332.1|331.5|332.3|331.7|332.1|331.5|53
1591945500000|2020-06-12 07:05:00|||||||||7
1591945800000|2020-06-12 07:10:00|332|331.4|332.3|331.7|332.3|331.7|332|331.4|939
1591946100000|2020-06-12 07:15:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|25
1591946400000|2020-06-12 07:20:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|174
1591946700000|2020-06-12 07:25:00|332.5|331.9|332.3|331.7|332.6|332|332.3|331.7|122
1591947000000|2020-06-12 07:30:00|||||||||69
1591947300000|2020-06-12 07:35:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|155
1591947600000|2020-06-12 07:40:00|||||||||27
1591947900000|2020-06-12 07:45:00|||||||||5
1591948200000|2020-06-12 07:50:00|332.2|331.6|332.2|331.6|332.2|331.6|332.1|331.5|181
1591948500000|2020-06-12 07:55:00|332.3|331.7|332.5|331.9|332.6|332|332.3|331.7|2208
1591948800000|2020-06-12 08:00:00|332.6|332|332.3|331.7|332.6|332|332.3|331.7|113
1591949100000|2020-06-12 08:05:00|332.5|331.9|332.5|331.9|332.6|332|332.5|331.9|36
1591949400000|2020-06-12 08:10:00|332.6|332|332.5|331.9|332.6|332|332.3|331.7|269
1591949700000|2020-06-12 08:15:00|332.6|332|332.5|331.9|332.6|332|332.5|331.9|18
1591950000000|2020-06-12 08:20:00|332.6|332|332.6|332|332.6|332|332.6|332|12
1591950300000|2020-06-12 08:25:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|38
1591950600000|2020-06-12 08:30:00|332.6|332|332.6|332|332.6|332|332.5|331.9|24
1591950900000|2020-06-12 08:35:00|332.5|331.9|332.6|332|332.6|332|332.5|331.9|17
1591951200000|2020-06-12 08:40:00|332.8|332.2|333|332.4|333|332.4|332.7|332.1|472
1591951500000|2020-06-12 08:45:00|||||||||23
1591951800000|2020-06-12 08:50:00|||||||||593
1591952100000|2020-06-12 08:55:00|||||||||113
1591952400000|2020-06-12 09:00:00|332.7|332.1|333|332.4|333|332.4|332.7|332.1|242
1591952700000|2020-06-12 09:05:00|||||||||90
1591953000000|2020-06-12 09:10:00|||||||||58
1591953300000|2020-06-12 09:15:00|||||||||133
1591953600000|2020-06-12 09:20:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|140
1591953900000|2020-06-12 09:25:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|152
1591954200000|2020-06-12 09:30:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|2831
1591954500000|2020-06-12 09:35:00|332.8|332.2|332.7|332.1|332.9|332.3|332.7|332.1|152
1591954800000|2020-06-12 09:40:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|66
1591955100000|2020-06-12 09:45:00|||||||||19
1591955400000|2020-06-12 09:50:00|332.7|332.1|332.9|332.3|332.9|332.3|332.7|332.1|109
1591955700000|2020-06-12 09:55:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|224
1591956000000|2020-06-12 10:00:00|||||||||114
1591956300000|2020-06-12 10:05:00|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|181
1591956600000|2020-06-12 10:10:00|333|332.4|333.1|332.5|333.1|332.5|333|332.4|46
1591956900000|2020-06-12 10:15:00|||||||||372
1591957200000|2020-06-12 10:20:00|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|176
1591957500000|2020-06-12 10:25:00|333.1|332.5|333|332.4|333.1|332.5|332.9|332.3|121
1591957800000|2020-06-12 10:30:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|122
1591958100000|2020-06-12 10:35:00|332.9|332.3|333|332.4|333.1|332.5|332.9|332.3|171
1591958400000|2020-06-12 10:40:00|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|226
1591958700000|2020-06-12 10:45:00|||||||||141
1591959000000|2020-06-12 10:50:00|||||||||34
1591959300000|2020-06-12 10:55:00|333|332.4|333|332.4|333.1|332.5|333|332.4|527
1591959600000|2020-06-12 11:00:00|||||||||29
1591959900000|2020-06-12 11:05:00|||||||||15
1591960200000|2020-06-12 11:10:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|120
1591960500000|2020-06-12 11:15:00|||||||||19
1591960800000|2020-06-12 11:20:00|||||||||38
1591961100000|2020-06-12 11:25:00|||||||||42
1591961400000|2020-06-12 11:30:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|60
1591961700000|2020-06-12 11:35:00|333|332.4|333|332.4|333.1|332.5|333|332.4|62
1591962000000|2020-06-12 11:40:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|61
1591962300000|2020-06-12 11:45:00|||||||||13
1591962600000|2020-06-12 11:50:00|||||||||22
1591962900000|2020-06-12 11:55:00|333|332.4|333.1|332.5|333.1|332.5|333|332.4|76
1591963200000|2020-06-12 12:00:00|333|332.4|333|332.4|333.1|332.5|333|332.4|391
1591963500000|2020-06-12 12:05:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|280
1591963800000|2020-06-12 12:10:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|236
1591964100000|2020-06-12 12:15:00|332.9|332.3|333|332.4|333|332.4|332.9|332.3|47
1591964400000|2020-06-12 12:20:00|||||||||69
1591964700000|2020-06-12 12:25:00|||||||||32
1591965000000|2020-06-12 12:30:00|332.7|332.1|332.7|332.1|332.8|332.2|332.7|332.1|443
1591965300000|2020-06-12 12:35:00|332.9|332.3|332.7|332.1|332.9|332.3|332.7|332.1|327
1591965600000|2020-06-12 12:40:00|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|606
1591968600000|2020-06-12 13:30:00|333|332.4|331.9|331.3|333.1|332.5|331.6|331|5043
1591968900000|2020-06-12 13:35:00|331.7|331.1|331.9|331.3|332.2|331.6|331.7|331.1|1650
1591969200000|2020-06-12 13:40:00|332.2|331.6|333.1|332.5|333.1|332.5|332.2|331.6|14239
1591969500000|2020-06-12 13:45:00|333.2|332.6|334|333.4|334.2|333.6|333.2|332.6|3814
1591969800000|2020-06-12 13:50:00|333.9|333.3|334.6|334|334.6|334|333.7|333.1|7462
1591970100000|2020-06-12 13:55:00|334.5|333.9|334.6|334|334.9|334.3|334.4|333.8|1913
1591970400000|2020-06-12 14:00:00|334.7|334.1|335.1|334.5|335.4|334.8|334.7|334.1|4581
1591970700000|2020-06-12 14:05:00|334.9|334.3|335.2|334.6|335.4|334.8|334.5|333.9|1885
1591971000000|2020-06-12 14:10:00|335.1|334.5|335.1|334.5|335.4|334.8|335|334.4|3432
1591971300000|2020-06-12 14:15:00|335|334.4|335|334.4|335.5|334.9|335|334.4|5028
1591971600000|2020-06-12 14:20:00|334.7|334.1|334.2|333.6|334.7|334.1|334.2|333.6|862
1591971900000|2020-06-12 14:25:00|334.5|333.9|333.5|332.9|334.5|333.9|333.5|332.9|2483
1591972200000|2020-06-12 14:30:00|333.7|333.1|333.4|332.8|333.9|333.3|333.1|332.5|2690
1591972500000|2020-06-12 14:35:00|333.3|332.7|333.4|332.8|333.4|332.8|332.9|332.3|1405
1591972800000|2020-06-12 14:40:00|333.3|332.7|333.9|333.3|334|333.4|333.3|332.7|1585
1591973100000|2020-06-12 14:45:00|333.8|333.2|333.4|332.8|333.9|333.3|333.4|332.8|959
1591973400000|2020-06-12 14:50:00|333.2|332.6|332.2|331.6|333.2|332.6|331.9|331.3|4939
1591973700000|2020-06-12 14:55:00|332.4|331.8|333|332.4|333.1|332.5|332.3|331.7|2885
1591974000000|2020-06-12 15:00:00|333.1|332.5|332.6|332|333.1|332.5|332.5|331.9|1689
1591974300000|2020-06-12 15:05:00|332.7|332.1|333.5|332.9|333.5|332.9|332.6|332|1878
1591974600000|2020-06-12 15:10:00|333.6|333|332.9|332.3|333.6|333|332.9|332.3|345
1591974900000|2020-06-12 15:15:00|333|332.4|332.6|332|333|332.4|332.4|331.8|1496
1591975200000|2020-06-12 15:20:00|332.7|332.1|332.6|332|332.9|332.3|332.6|332|1445
1591975500000|2020-06-12 15:25:00|332.7|332.1|332.7|332.1|333.2|332.6|332.6|332|2130
1591975800000|2020-06-12 15:30:00|332.9|332.3|333.1|332.5|333.1|332.5|332.7|332.1|794
1591976100000|2020-06-12 15:35:00|333.2|332.6|333|332.4|333.4|332.8|333|332.4|411
1591976400000|2020-06-12 15:40:00|333.1|332.5|333.1|332.5|333.4|332.8|333|332.4|407
1591976700000|2020-06-12 15:45:00|333.2|332.6|333|332.4|333.2|332.6|333|332.4|448
1591977000000|2020-06-12 15:50:00|333.1|332.5|333.2|332.6|333.2|332.6|333|332.4|627
1591977300000|2020-06-12 15:55:00|333.1|332.5|333.4|332.8|333.4|332.8|333.1|332.5|206
1591977600000|2020-06-12 16:00:00|333.3|332.7|333.1|332.5|333.4|332.8|333.1|332.5|517
1591977900000|2020-06-12 16:05:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|407
1591978200000|2020-06-12 16:10:00|||||||||779
1591978500000|2020-06-12 16:15:00|332.7|332.1|332.4|331.8|332.7|332.1|332.4|331.8|692
1591978800000|2020-06-12 16:20:00|332.5|331.9|332.6|332|333|332.4|332.5|331.9|681
1591979100000|2020-06-12 16:25:00|332.7|332.1|332.7|332.1|333|332.4|332.6|332|524
1591979400000|2020-06-12 16:30:00|332.8|332.2|332.7|332.1|332.9|332.3|332.7|332.1|310
1591979700000|2020-06-12 16:35:00|||||||||178
1591980000000|2020-06-12 16:40:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|207
1591980300000|2020-06-12 16:45:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|702
1591980600000|2020-06-12 16:50:00|332.6|332|332.1|331.5|332.6|332|332.1|331.5|1145
1591980900000|2020-06-12 16:55:00|332|331.4|332.2|331.6|332.2|331.6|332|331.4|1615
1591981200000|2020-06-12 17:00:00|332.4|331.8|332.1|331.5|332.5|331.9|332|331.4|962
1591981500000|2020-06-12 17:05:00|332|331.4|332.1|331.5|332.1|331.5|331.9|331.3|952
1591981800000|2020-06-12 17:10:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|615
1591982100000|2020-06-12 17:15:00|||||||||317
1591982400000|2020-06-12 17:20:00|332|331.4|331.9|331.3|332.1|331.5|331.9|331.3|822
1591982700000|2020-06-12 17:25:00|332|331.4|331.9|331.3|332.1|331.5|331.9|331.3|319
1591983000000|2020-06-12 17:30:00|331.8|331.2|331.9|331.3|331.9|331.3|331.7|331.1|184
1591983300000|2020-06-12 17:35:00|||||||||450
1591983600000|2020-06-12 17:40:00|331.7|331.1|331.5|330.9|331.7|331.1|331.3|330.7|1104
1591983900000|2020-06-12 17:45:00|331.4|330.8|332|331.4|332.1|331.5|331.1|330.5|2704
1591984200000|2020-06-12 17:50:00|332.1|331.5|332|331.4|332.1|331.5|331.9|331.3|561
1591984500000|2020-06-12 17:55:00|331.9|331.3|332.1|331.5|332.4|331.8|331.9|331.3|774
1591984800000|2020-06-12 18:00:00|332.2|331.6|332.3|331.7|332.5|331.9|332.1|331.5|5142
1591985100000|2020-06-12 18:05:00|332.4|331.8|332.3|331.7|332.4|331.8|332|331.4|1415
1591985400000|2020-06-12 18:10:00|332.4|331.8|332.6|332|333|332.4|332|331.4|7391
1591985700000|2020-06-12 18:15:00|332.8|332.2|332.8|332.2|332.8|332.2|332.6|332|4195
1592179200000|2020-06-15 00:00:00|331.6|331|332.4|331.8|332.4|331.8|331.4|330.8|2488
1592179500000|2020-06-15 00:05:00|332.5|331.9|332.4|331.8|332.7|332.1|332.4|331.8|201
1592179800000|2020-06-15 00:10:00|||||||||24
1592180100000|2020-06-15 00:15:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|13
1592180400000|2020-06-15 00:20:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|69
1592180700000|2020-06-15 00:25:00|332.1|331.5|332.2|331.6|332.3|331.7|332.1|331.5|143
1592181000000|2020-06-15 00:30:00|332.1|331.5|332.3|331.7|332.4|331.8|332.1|331.5|20
1592181300000|2020-06-15 00:35:00|||||||||6
1592181600000|2020-06-15 00:40:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|34
1592181900000|2020-06-15 00:45:00|332|331.4|332.2|331.6|332.2|331.6|332|331.4|26
1592182200000|2020-06-15 00:50:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|32
1592182500000|2020-06-15 00:55:00|332.3|331.7|332|331.4|332.3|331.7|332|331.4|20
1592182800000|2020-06-15 01:00:00|332.1|331.5|332.1|331.5|332.2|331.6|332|331.4|12
1592183100000|2020-06-15 01:05:00|332.2|331.6|332.3|331.7|332.3|331.7|332.1|331.5|19
1592183400000|2020-06-15 01:10:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|15
1592183700000|2020-06-15 01:15:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|28
1592184000000|2020-06-15 01:20:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|65
1592184300000|2020-06-15 01:25:00|332.3|331.7|332.3|331.7|332.4|331.8|332.3|331.7|0
1592184600000|2020-06-15 01:30:00|332.4|331.8|332.4|331.8|332.4|331.8|332.3|331.7|0
1592184900000|2020-06-15 01:35:00|||||||||1
1592185200000|2020-06-15 01:40:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|17
1592185500000|2020-06-15 01:45:00|332.5|331.9|332.5|331.9|332.5|331.9|332.4|331.8|60
1592185800000|2020-06-15 01:50:00|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|31
1592186100000|2020-06-15 01:55:00|||||||||20
1592186400000|2020-06-15 02:00:00|332.5|331.9|332.4|331.8|332.6|332|332.4|331.8|32
1592187000000|2020-06-15 02:10:00|||||||||2
1592187300000|2020-06-15 02:15:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|11
1592187900000|2020-06-15 02:25:00|||||||||6
1592188200000|2020-06-15 02:30:00|||||||||8
1592188800000|2020-06-15 02:40:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|3
1592189100000|2020-06-15 02:45:00|332.3|331.7|332.3|331.7|332.4|331.8|332.3|331.7|6
1592189400000|2020-06-15 02:50:00|332.4|331.8|332.3|331.7|332.4|331.8|332.3|331.7|5
1592189700000|2020-06-15 02:55:00|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|16
1592190000000|2020-06-15 03:00:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|1
1592190300000|2020-06-15 03:05:00|332.4|331.8|332.4|331.8|332.4|331.8|332.3|331.7|65
1592190600000|2020-06-15 03:10:00|332.6|332|332.4|331.8|332.6|332|332.4|331.8|33
1592191200000|2020-06-15 03:20:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|11
1592191500000|2020-06-15 03:25:00|||||||||5
1592191800000|2020-06-15 03:30:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|0
1592192100000|2020-06-15 03:35:00|||||||||4
1592192400000|2020-06-15 03:40:00|||||||||1
1592193900000|2020-06-15 04:05:00|||||||||2
1592194500000|2020-06-15 04:15:00|||||||||12
1592194800000|2020-06-15 04:20:00|||||||||19
1592195100000|2020-06-15 04:25:00|||||||||10
1592195400000|2020-06-15 04:30:00|||||||||1
1592195700000|2020-06-15 04:35:00|||||||||13
1592196300000|2020-06-15 04:45:00|||||||||1
1592196600000|2020-06-15 04:50:00|||||||||13
1592196900000|2020-06-15 04:55:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|8
1592197200000|2020-06-15 05:00:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|34
1592197500000|2020-06-15 05:05:00|||||||||24
1592197800000|2020-06-15 05:10:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|16
1592198100000|2020-06-15 05:15:00|332.3|331.7|332.3|331.7|332.3|331.7|332.2|331.6|9
1592198400000|2020-06-15 05:20:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|3
1592198700000|2020-06-15 05:25:00|332.2|331.6|332.2|331.6|332.3|331.7|332.2|331.6|36
1592199000000|2020-06-15 05:30:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|20
1592199300000|2020-06-15 05:35:00|332.1|331.5|332.1|331.5|332.1|331.5|331.9|331.3|142
1592199600000|2020-06-15 05:40:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|77
1592199900000|2020-06-15 05:45:00|331.9|331.3|332|331.4|332.1|331.5|331.9|331.3|46
1592200200000|2020-06-15 05:50:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|69
1592200500000|2020-06-15 05:55:00|331.9|331.3|331.9|331.3|332.1|331.5|331.9|331.3|24
1592200800000|2020-06-15 06:00:00|||||||||26
1592201100000|2020-06-15 06:05:00|331.8|331.2|331.9|331.3|331.9|331.3|331.8|331.2|56
1592201400000|2020-06-15 06:10:00|331.8|331.2|331.3|330.7|331.9|331.3|331.3|330.7|248
1592201700000|2020-06-15 06:15:00|331.4|330.8|331.4|330.8|331.6|331|331.3|330.7|51
1592202000000|2020-06-15 06:20:00|331.6|331|331.4|330.8|331.7|331.1|331.4|330.8|72
1592202300000|2020-06-15 06:25:00|||||||||33
1592202600000|2020-06-15 06:30:00|||||||||22
1592202900000|2020-06-15 06:35:00|||||||||36
1592203200000|2020-06-15 06:40:00|||||||||2
1592203500000|2020-06-15 06:45:00|||||||||73
1592203800000|2020-06-15 06:50:00|331.6|331|331.3|330.7|331.6|331|331.3|330.7|59
1592204100000|2020-06-15 06:55:00|331.4|330.8|331.4|330.8|331.4|330.8|331.3|330.7|29
1592204400000|2020-06-15 07:00:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|63
1592204700000|2020-06-15 07:05:00|331.4|330.8|331.3|330.7|331.5|330.9|331.2|330.6|178
1592205000000|2020-06-15 07:10:00|331.4|330.8|331.9|331.3|332.1|331.5|331.3|330.7|529
1592205300000|2020-06-15 07:15:00|331.8|331.2|331.9|331.3|331.9|331.3|331.8|331.2|13
1592205600000|2020-06-15 07:20:00|||||||||14
1592205900000|2020-06-15 07:25:00|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|45
1592206200000|2020-06-15 07:30:00|331.7|331.1|331.6|331|331.7|331.1|331.6|331|69
1592206500000|2020-06-15 07:35:00|331.5|330.9|331.6|331|331.6|331|331.3|330.7|128
1592206800000|2020-06-15 07:40:00|331.8|331.2|331.8|331.2|332.1|331.5|331.8|331.2|132
1592207100000|2020-06-15 07:45:00|331.9|331.3|332|331.4|332|331.4|331.8|331.2|644
1592207400000|2020-06-15 07:50:00|332.1|331.5|331.8|331.2|332.1|331.5|331.8|331.2|26
1592207700000|2020-06-15 07:55:00|331.6|331|331.7|331.1|331.8|331.2|331.6|331|193
1592208000000|2020-06-15 08:00:00|331.8|331.2|331.9|331.3|332.1|331.5|331.8|331.2|640
1592208300000|2020-06-15 08:05:00|331.8|331.2|331.8|331.2|332.1|331.5|331.8|331.2|11
1592208600000|2020-06-15 08:10:00|||||||||5
1592208900000|2020-06-15 08:15:00|331.9|331.3|332.1|331.5|332.1|331.5|331.8|331.2|26
1592209200000|2020-06-15 08:20:00|331.8|331.2|331.6|331|331.8|331.2|331.6|331|153
1592209500000|2020-06-15 08:25:00|331.7|331.1|331.6|331|331.8|331.2|331.6|331|90
1592209800000|2020-06-15 08:30:00|331.8|331.2|331.8|331.2|331.8|331.2|331.6|331|62
1592210100000|2020-06-15 08:35:00|331.7|331.1|331.6|331|331.8|331.2|331.6|331|89
1592210400000|2020-06-15 08:40:00|||||||||38
1592210700000|2020-06-15 08:45:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|44
1592211000000|2020-06-15 08:50:00|331.3|330.7|331.3|330.7|331.3|330.7|331.3|330.7|1503
1592211300000|2020-06-15 08:55:00|331.5|330.9|331.6|331|331.6|331|331.3|330.7|151
1592211600000|2020-06-15 09:00:00|331.5|330.9|331.3|330.7|331.6|331|331.3|330.7|76
1592211900000|2020-06-15 09:05:00|||||||||24
1592212200000|2020-06-15 09:10:00|||||||||12
1592212500000|2020-06-15 09:15:00|331.4|330.8|331.4|330.8|331.6|331|331.3|330.7|65
1592212800000|2020-06-15 09:20:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|103
1592213100000|2020-06-15 09:25:00|||||||||12
1592213400000|2020-06-15 09:30:00|331.8|331.2|331.8|331.2|331.8|331.2|331.6|331|364
1592213700000|2020-06-15 09:35:00|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|79
1592214000000|2020-06-15 09:40:00|331.7|331.1|331.6|331|331.8|331.2|331.6|331|183
1592214300000|2020-06-15 09:45:00|331.7|331.1|331.9|331.3|331.9|331.3|331.6|331|535
1592214600000|2020-06-15 09:50:00|332.1|331.5|331.9|331.3|332.1|331.5|331.9|331.3|47
1592214900000|2020-06-15 09:55:00|331.8|331.2|331.8|331.2|331.9|331.3|331.8|331.2|50
1592215200000|2020-06-15 10:00:00|331.7|331.1|331.8|331.2|331.8|331.2|331.7|331.1|48
1592215500000|2020-06-15 10:05:00|331.7|331.1|331.6|331|331.8|331.2|331.4|330.8|26
1592215800000|2020-06-15 10:10:00|331.5|330.9|331.4|330.8|331.6|331|331.3|330.7|31
1592216100000|2020-06-15 10:15:00|331.3|330.7|331.2|330.6|331.4|330.8|331.2|330.6|93
1592216400000|2020-06-15 10:20:00|331.3|330.7|331.1|330.5|331.3|330.7|330.9|330.3|91
1592216700000|2020-06-15 10:25:00|330.9|330.3|331.1|330.5|331.1|330.5|330.9|330.3|26
1592217000000|2020-06-15 10:30:00|331|330.4|331.1|330.5|331.1|330.5|330.9|330.3|10
1592217300000|2020-06-15 10:35:00|||||||||29
1592217600000|2020-06-15 10:40:00|||||||||31
1592217900000|2020-06-15 10:45:00|330.8|330.2|330.8|330.2|330.9|330.3|330.8|330.2|81
1592218200000|2020-06-15 10:50:00|330.9|330.3|331|330.4|331.1|330.5|330.9|330.3|42
1592218500000|2020-06-15 10:55:00|331.1|330.5|331|330.4|331.1|330.5|330.9|330.3|11
1592218800000|2020-06-15 11:00:00|331.1|330.5|331.5|330.9|331.7|331.1|330.9|330.3|206
1592219100000|2020-06-15 11:05:00|331.6|331|331.8|331.2|331.8|331.2|331.6|331|39
1592219400000|2020-06-15 11:10:00|331.7|331.1|331.8|331.2|331.8|331.2|331.7|331.1|19
1592219700000|2020-06-15 11:15:00|||||||||39
1592220000000|2020-06-15 11:20:00|||||||||7
1592220300000|2020-06-15 11:25:00|331.7|331.1|331.9|331.3|332.1|331.5|331.7|331.1|45
1592220600000|2020-06-15 11:30:00|332|331.4|331.7|331.1|332|331.4|331.7|331.1|21
1592220900000|2020-06-15 11:35:00|331.8|331.2|331.8|331.2|331.9|331.3|331.7|331.1|146
1592221200000|2020-06-15 11:40:00|331.7|331.1|331.7|331.1|331.8|331.2|331.7|331.1|15
1592221500000|2020-06-15 11:45:00|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|75
1592221800000|2020-06-15 11:50:00|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|9
1592222100000|2020-06-15 11:55:00|331.8|331.2|331.4|330.8|331.8|331.2|331.3|330.7|147
1592222400000|2020-06-15 12:00:00|331.6|331|331.1|330.5|331.6|331|331.1|330.5|91
1592222700000|2020-06-15 12:05:00|331|330.4|330.8|330.2|331.1|330.5|330.7|330.1|493
1592223000000|2020-06-15 12:10:00|||||||||47
1592223300000|2020-06-15 12:15:00|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|843
1592223600000|2020-06-15 12:20:00|331.2|330.6|331.3|330.7|331.3|330.7|331.1|330.5|131
1592223900000|2020-06-15 12:25:00|331.5|330.9|331.3|330.7|331.5|330.9|331.3|330.7|177
1592224200000|2020-06-15 12:30:00|||||||||60
1592224500000|2020-06-15 12:35:00|||||||||76
1592224800000|2020-06-15 12:40:00|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|577
1592227800000|2020-06-15 13:30:00|330.7|330.1|330.3|329.7|330.8|330.2|330|329.4|4461
1592228100000|2020-06-15 13:35:00|330.4|329.8|330.3|329.7|330.4|329.8|330.2|329.6|699
1592228400000|2020-06-15 13:40:00|330.2|329.6|330.1|329.5|330.3|329.7|330.1|329.5|1175
1592228700000|2020-06-15 13:45:00|330|329.4|330|329.4|330.2|329.6|330|329.4|873
1592229000000|2020-06-15 13:50:00|329.9|329.3|329.8|329.2|330|329.4|329.3|328.7|4220
1592229300000|2020-06-15 13:55:00|330|329.4|330.2|329.6|330.3|329.7|329.7|329.1|5370
1592229600000|2020-06-15 14:00:00|330.1|329.5|330.1|329.5|330.2|329.6|330|329.4|769
1592229900000|2020-06-15 14:05:00|330.2|329.6|330.2|329.6|330.5|329.9|330.2|329.6|708
1592230200000|2020-06-15 14:10:00|330.1|329.5|330|329.4|330.1|329.5|329.8|329.2|1065
1592230500000|2020-06-15 14:15:00|330.1|329.5|329.5|328.9|330.1|329.5|329.5|328.9|1787
1592230800000|2020-06-15 14:20:00|329.6|329|329.1|328.5|329.6|329|329.1|328.5|1169
1592231100000|2020-06-15 14:25:00|329.2|328.6|329.5|328.9|329.7|329.1|329.2|328.6|937
1592231400000|2020-06-15 14:30:00|329.4|328.8|329.5|328.9|329.6|329|329.3|328.7|587
1592231700000|2020-06-15 14:35:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|299
1592232000000|2020-06-15 14:40:00|329.1|328.5|329.3|328.7|329.5|328.9|329.1|328.5|612
1592232300000|2020-06-15 14:45:00|329.4|328.8|329.8|329.2|330|329.4|329.3|328.7|1789
1592232600000|2020-06-15 14:50:00|329.7|329.1|329.7|329.1|329.7|329.1|329.6|329|301
1592232900000|2020-06-15 14:55:00|329.6|329|329.6|329|329.7|329.1|329.5|328.9|530
1592233200000|2020-06-15 15:00:00|||||||||844
1592233500000|2020-06-15 15:05:00|||||||||296
1592233800000|2020-06-15 15:10:00|329.5|328.9|329.5|328.9|329.5|328.9|329.3|328.7|569
1592234100000|2020-06-15 15:15:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|2657
1592234400000|2020-06-15 15:20:00|||||||||380
1592234700000|2020-06-15 15:25:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|957
1592235000000|2020-06-15 15:30:00|328.9|328.3|328.9|328.3|329|328.4|328.6|328|1409
1592235300000|2020-06-15 15:35:00|329|328.4|329.6|329|329.7|329.1|328.6|328|1024
1592235600000|2020-06-15 15:40:00|329.5|328.9|329.3|328.7|329.7|329.1|329.3|328.7|1653
1592235900000|2020-06-15 15:45:00|329.6|329|329.6|329|329.8|329.2|329.6|329|1855
1592236200000|2020-06-15 15:50:00|329.7|329.1|329.3|328.7|329.7|329.1|329.2|328.6|1154
1592236500000|2020-06-15 15:55:00|329.2|328.6|329.6|329|329.8|329.2|329.2|328.6|956
1592236800000|2020-06-15 16:00:00|329.7|329.1|329.8|329.2|329.8|329.2|329.6|329|609
1592237100000|2020-06-15 16:05:00|329.7|329.1|329.8|329.2|329.8|329.2|329.6|329|882
1592237400000|2020-06-15 16:10:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|472
1592237700000|2020-06-15 16:15:00|329.7|329.1|330.5|329.9|330.6|330|329.7|329.1|1608
1592238000000|2020-06-15 16:20:00|330.6|330|331.1|330.5|331.1|330.5|330.6|330|475
1592238300000|2020-06-15 16:25:00|331.2|330.6|331.1|330.5|331.6|331|331.1|330.5|2239
1592238600000|2020-06-15 16:30:00|331|330.4|331.2|330.6|331.2|330.6|331|330.4|1097
1592238900000|2020-06-15 16:35:00|331.1|330.5|331.2|330.6|331.3|330.7|331|330.4|1205
1592239200000|2020-06-15 16:40:00|331.1|330.5|331.5|330.9|331.5|330.9|331.1|330.5|982
1592239500000|2020-06-15 16:45:00|331.3|330.7|331.5|330.9|331.6|331|331.3|330.7|671
1592239800000|2020-06-15 16:50:00|331.6|331|331|330.4|331.6|331|331|330.4|434
1592240100000|2020-06-15 16:55:00|331.1|330.5|331.2|330.6|331.2|330.6|331|330.4|661
1592240400000|2020-06-15 17:00:00|331.1|330.5|331.2|330.6|331.2|330.6|331|330.4|639
1592240700000|2020-06-15 17:05:00|331.3|330.7|331.2|330.6|331.3|330.7|331.1|330.5|298
1592241000000|2020-06-15 17:10:00|331.1|330.5|331|330.4|331.2|330.6|331|330.4|605
1592241300000|2020-06-15 17:15:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|158
1592241600000|2020-06-15 17:20:00|331.1|330.5|331|330.4|331.2|330.6|331|330.4|356
1592241900000|2020-06-15 17:25:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|153
1592242200000|2020-06-15 17:30:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|407
1592242500000|2020-06-15 17:35:00|||||||||151
1592242800000|2020-06-15 17:40:00|331.5|330.9|331.2|330.6|331.5|330.9|331.1|330.5|666
1592243100000|2020-06-15 17:45:00|||||||||262
1592243400000|2020-06-15 17:50:00|||||||||550
1592243700000|2020-06-15 17:55:00|331.3|330.7|331.2|330.6|331.3|330.7|331.2|330.6|585
1592244000000|2020-06-15 18:00:00|331.3|330.7|331.6|331|331.6|331|331.3|330.7|1571
1592244300000|2020-06-15 18:05:00|331.7|331.1|331.8|331.2|331.8|331.2|331.7|331.1|1555
1592244600000|2020-06-15 18:10:00|332|331.4|332.1|331.5|332.1|331.5|331.8|331.2|3648
1592244900000|2020-06-15 18:15:00|332.2|331.6|332.4|331.8|332.4|331.8|332.2|331.6|2135
1592265600000|2020-06-16 00:00:00|334.4|333.8|335.9|335.3|335.9|335.3|334.2|333.6|2144
1592265900000|2020-06-16 00:05:00|336.1|335.5|335.9|335.3|336.1|335.5|335.4|334.8|1046
1592266200000|2020-06-16 00:10:00|336|335.4|335.6|335|336|335.4|335.6|335|334
1592266500000|2020-06-16 00:15:00|335.7|335.1|335.6|335|335.7|335.1|335.4|334.8|241
1592266800000|2020-06-16 00:20:00|335.4|334.8|335.4|334.8|335.6|335|335.4|334.8|104
1592267100000|2020-06-16 00:25:00|335.5|334.9|335.4|334.8|335.6|335|335.4|334.8|63
1592267400000|2020-06-16 00:30:00|335.5|334.9|335.4|334.8|335.6|335|335.4|334.8|39
1592267700000|2020-06-16 00:35:00|335.3|334.7|335.1|334.5|335.3|334.7|335.1|334.5|212
1592268000000|2020-06-16 00:40:00|335|334.4|335|334.4|335|334.4|335|334.4|92
1592268300000|2020-06-16 00:45:00|335.1|334.5|334.9|334.3|335.1|334.5|334.9|334.3|59
1592268600000|2020-06-16 00:50:00|335|334.4|335|334.4|335|334.4|335|334.4|103
1592268900000|2020-06-16 00:55:00|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|38
1592269200000|2020-06-16 01:00:00|||||||||102
1592269500000|2020-06-16 01:05:00|||||||||8
1592269800000|2020-06-16 01:10:00|||||||||3
1592270400000|2020-06-16 01:20:00|||||||||6
1592270700000|2020-06-16 01:25:00|||||||||12
1592271000000|2020-06-16 01:30:00|||||||||43
1592271300000|2020-06-16 01:35:00|||||||||26
1592271600000|2020-06-16 01:40:00|||||||||341
1592271900000|2020-06-16 01:45:00|||||||||207
1592272200000|2020-06-16 01:50:00|||||||||8
1592272500000|2020-06-16 01:55:00|||||||||2639
1592272800000|2020-06-16 02:00:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|60
1592273100000|2020-06-16 02:05:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|22
1592273400000|2020-06-16 02:10:00|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|48
1592273700000|2020-06-16 02:15:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|109
1592274000000|2020-06-16 02:20:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|70
1592274300000|2020-06-16 02:25:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|267
1592274600000|2020-06-16 02:30:00|335.2|334.6|335.2|334.6|335.3|334.7|335.1|334.5|450
1592274900000|2020-06-16 02:35:00|335.1|334.5|335.1|334.5|335.3|334.7|335.1|334.5|5
1592275200000|2020-06-16 02:40:00|||||||||83
1592275500000|2020-06-16 02:45:00|||||||||9
1592275800000|2020-06-16 02:50:00|||||||||108
1592276100000|2020-06-16 02:55:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|10
1592276400000|2020-06-16 03:00:00|||||||||64
1592276700000|2020-06-16 03:05:00|||||||||33
1592277000000|2020-06-16 03:10:00|||||||||24
1592277300000|2020-06-16 03:15:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|62
1592277600000|2020-06-16 03:20:00|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|36
1592277900000|2020-06-16 03:25:00|||||||||35
1592278200000|2020-06-16 03:30:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|64
1592278500000|2020-06-16 03:35:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|41
1592278800000|2020-06-16 03:40:00|||||||||7
1592279100000|2020-06-16 03:45:00|||||||||6
1592279400000|2020-06-16 03:50:00|||||||||9
1592279700000|2020-06-16 03:55:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|14
1592280000000|2020-06-16 04:00:00|335.5|334.9|335.4|334.8|335.5|334.9|335.3|334.7|68
1592280300000|2020-06-16 04:05:00|||||||||28
1592280600000|2020-06-16 04:10:00|||||||||22
1592280900000|2020-06-16 04:15:00|||||||||6
1592281200000|2020-06-16 04:20:00|||||||||6
1592281500000|2020-06-16 04:25:00|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|80
1592281800000|2020-06-16 04:30:00|||||||||9
1592282100000|2020-06-16 04:35:00|||||||||6
1592282400000|2020-06-16 04:40:00|||||||||7
1592282700000|2020-06-16 04:45:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|36
1592283000000|2020-06-16 04:50:00|335.4|334.8|335.1|334.5|335.4|334.8|335.1|334.5|96
1592283300000|2020-06-16 04:55:00|||||||||6
1592283600000|2020-06-16 05:00:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|1138
1592283900000|2020-06-16 05:05:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|41
1592284200000|2020-06-16 05:10:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|1
1592284500000|2020-06-16 05:15:00|||||||||3
1592285100000|2020-06-16 05:25:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|97
1592285400000|2020-06-16 05:30:00|||||||||55
1592285700000|2020-06-16 05:35:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|23
1592286000000|2020-06-16 05:40:00|||||||||1
1592286300000|2020-06-16 05:45:00|||||||||3
1592286600000|2020-06-16 05:50:00|||||||||105
1592286900000|2020-06-16 05:55:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|94
1592287200000|2020-06-16 06:00:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|84
1592287500000|2020-06-16 06:05:00|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|32
1592287800000|2020-06-16 06:10:00|||||||||1
1592288100000|2020-06-16 06:15:00|||||||||6
1592288400000|2020-06-16 06:20:00|||||||||11
1592288700000|2020-06-16 06:25:00|||||||||4
1592289000000|2020-06-16 06:30:00|||||||||9
1592289300000|2020-06-16 06:35:00|||||||||3
1592289600000|2020-06-16 06:40:00|||||||||26
1592289900000|2020-06-16 06:45:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|42
1592290200000|2020-06-16 06:50:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|6
1592290500000|2020-06-16 06:55:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|22
1592290800000|2020-06-16 07:00:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|399
1592291400000|2020-06-16 07:10:00|||||||||48
1592291700000|2020-06-16 07:15:00|||||||||4
1592292000000|2020-06-16 07:20:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|16
1592292300000|2020-06-16 07:25:00|||||||||41
1592292600000|2020-06-16 07:30:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|141
1592292900000|2020-06-16 07:35:00|335.6|335|335.5|334.9|335.7|335.1|335.5|334.9|20
1592293200000|2020-06-16 07:40:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|12
1592293500000|2020-06-16 07:45:00|335.6|335|335.6|335|335.6|335|335.5|334.9|2
1592293800000|2020-06-16 07:50:00|335.5|334.9|335.7|335.1|335.7|335.1|335.5|334.9|1
1592294100000|2020-06-16 07:55:00|||||||||100
1592294400000|2020-06-16 08:00:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|3
1592294700000|2020-06-16 08:05:00|335.6|335|335.6|335|335.6|335|335.4|334.8|233
1592295000000|2020-06-16 08:10:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|10
1592295300000|2020-06-16 08:15:00|335.4|334.8|335.6|335|335.6|335|335.4|334.8|111
1592295600000|2020-06-16 08:20:00|||||||||1
1592295900000|2020-06-16 08:25:00|335.7|335.1|335.6|335|335.7|335.1|335.6|335|0
1592296200000|2020-06-16 08:30:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|25
1592296500000|2020-06-16 08:35:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|82
1592296800000|2020-06-16 08:40:00|||||||||1
1592297100000|2020-06-16 08:45:00|||||||||5
1592297400000|2020-06-16 08:50:00|335.6|335|335.6|335|335.6|335|335.5|334.9|111
1592297700000|2020-06-16 08:55:00|||||||||12
1592298000000|2020-06-16 09:00:00|335.5|334.9|335.5|334.9|335.6|335|335.5|334.9|30
1592298300000|2020-06-16 09:05:00|335.7|335.1|335.5|334.9|335.7|335.1|335.5|334.9|22
1592298600000|2020-06-16 09:10:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|52
1592298900000|2020-06-16 09:15:00|||||||||5
1592299200000|2020-06-16 09:20:00|||||||||2
1592299500000|2020-06-16 09:25:00|||||||||19
1592299800000|2020-06-16 09:30:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|48
1592300100000|2020-06-16 09:35:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|7
1592300400000|2020-06-16 09:40:00|||||||||34
1592300700000|2020-06-16 09:45:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|66
1592301000000|2020-06-16 09:50:00|||||||||14
1592301300000|2020-06-16 09:55:00|||||||||6
1592301600000|2020-06-16 10:00:00|||||||||31
1592301900000|2020-06-16 10:05:00|||||||||2
1592302200000|2020-06-16 10:10:00|||||||||10
1592302500000|2020-06-16 10:15:00|||||||||2
1592302800000|2020-06-16 10:20:00|||||||||7
1592303100000|2020-06-16 10:25:00|||||||||3
1592303400000|2020-06-16 10:30:00|||||||||26
1592303700000|2020-06-16 10:35:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|58
1592304000000|2020-06-16 10:40:00|335.5|334.9|335.7|335.1|335.7|335.1|335.5|334.9|84
1592304300000|2020-06-16 10:45:00|||||||||31
1592304600000|2020-06-16 10:50:00|||||||||27
1592304900000|2020-06-16 10:55:00|335.6|335|335.6|335|335.6|335|335.5|334.9|32
1592305200000|2020-06-16 11:00:00|335.7|335.1|335|334.4|335.7|335.1|334.9|334.3|622
1592305500000|2020-06-16 11:05:00|||||||||3
1592305800000|2020-06-16 11:10:00|335.2|334.6|335.4|334.8|335.4|334.8|335.1|334.5|74
1592306100000|2020-06-16 11:15:00|||||||||5
1592306400000|2020-06-16 11:20:00|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|350
1592306700000|2020-06-16 11:25:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|223
1592307000000|2020-06-16 11:30:00|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|6
1592307300000|2020-06-16 11:35:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|72
1592307600000|2020-06-16 11:40:00|||||||||21
1592307900000|2020-06-16 11:45:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|16
1592308200000|2020-06-16 11:50:00|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|121
1592308500000|2020-06-16 11:55:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|58
1592308800000|2020-06-16 12:00:00|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|305
1592309100000|2020-06-16 12:05:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|105
1592309400000|2020-06-16 12:10:00|335.3|334.7|335.2|334.6|335.4|334.8|335.2|334.6|78
1592309700000|2020-06-16 12:15:00|334.9|334.3|335|334.4|335.1|334.5|334.9|334.3|340
1592310000000|2020-06-16 12:20:00|334.8|334.2|334.8|334.2|334.9|334.3|334.7|334.1|163
1592310300000|2020-06-16 12:25:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|45
1592310600000|2020-06-16 12:30:00|||||||||46
1592310900000|2020-06-16 12:35:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|169
1592311200000|2020-06-16 12:40:00|334.7|334.1|334.8|334.2|334.8|334.2|334.7|334.1|327
1592314200000|2020-06-16 13:30:00|334.7|334.1|335.4|334.8|335.9|335.3|334|333.4|4750
1592314500000|2020-06-16 13:35:00|335.5|334.9|334.9|334.3|335.5|334.9|334.4|333.8|3792
1592314800000|2020-06-16 13:40:00|335|334.4|335.4|334.8|335.4|334.8|334.9|334.3|1223
1592315100000|2020-06-16 13:45:00|335.3|334.7|335.2|334.6|335.4|334.8|335.2|334.6|782
1592315400000|2020-06-16 13:50:00|335.3|334.7|335.5|334.9|335.7|335.1|335.3|334.7|861
1592315700000|2020-06-16 13:55:00|335.8|335.2|336.3|335.7|336.8|336.2|335.8|335.2|9674
1592316000000|2020-06-16 14:00:00|336.4|335.8|336.7|336.1|336.8|336.2|336.3|335.7|1990
1592316300000|2020-06-16 14:05:00|336.8|336.2|337|336.4|337.2|336.6|336.7|336.1|2861
1592316600000|2020-06-16 14:10:00|336.8|336.2|336.7|336.1|336.8|336.2|336.5|335.9|2974
1592316900000|2020-06-16 14:15:00|336.5|335.9|336.3|335.7|336.5|335.9|336.3|335.7|2123
1592317200000|2020-06-16 14:20:00|336.2|335.6|335.7|335.1|336.4|335.8|335.7|335.1|1711
1592317500000|2020-06-16 14:25:00|335.5|334.9|335.7|335.1|335.9|335.3|335.5|334.9|1259
1592317800000|2020-06-16 14:30:00|335.5|334.9|335.3|334.7|335.7|335.1|335.3|334.7|789
1592318100000|2020-06-16 14:35:00|335.2|334.6|334.7|334.1|335.2|334.6|334.6|334|933
1592318400000|2020-06-16 14:40:00|334.6|334|334.3|333.7|334.7|334.1|334.3|333.7|890
1592318700000|2020-06-16 14:45:00|334.2|333.6|334.2|333.6|334.4|333.8|334.2|333.6|599
1592319000000|2020-06-16 14:50:00|334.1|333.5|333.7|333.1|334.1|333.5|333.7|333.1|1544
1592319300000|2020-06-16 14:55:00|333.6|333|333.5|332.9|333.9|333.3|333.5|332.9|1007
1592319600000|2020-06-16 15:00:00|333.7|333.1|333.5|332.9|333.8|333.2|333.3|332.7|2050
1592319900000|2020-06-16 15:05:00|333.6|333|333.2|332.6|333.6|333|333.1|332.5|1660
1592320200000|2020-06-16 15:10:00|333.3|332.7|333.8|333.2|333.8|333.2|333.2|332.6|1841
1592320500000|2020-06-16 15:15:00|333.9|333.3|333.9|333.3|334.1|333.5|333.9|333.3|475
1592320800000|2020-06-16 15:20:00|333.8|333.2|334.1|333.5|334.1|333.5|333.7|333.1|1353
1592321100000|2020-06-16 15:25:00|333.9|333.3|334.1|333.5|334.1|333.5|333.8|333.2|824
1592321400000|2020-06-16 15:30:00|334|333.4|334.2|333.6|334.4|333.8|333.6|333|1267
1592321700000|2020-06-16 15:35:00|334.1|333.5|333.7|333.1|334.3|333.7|333.7|333.1|627
1592322000000|2020-06-16 15:40:00|333.6|333|333.2|332.6|333.6|333|333.1|332.5|11559
1592322300000|2020-06-16 15:45:00|333.1|332.5|333.2|332.6|333.2|332.6|333.1|332.5|378
1592322600000|2020-06-16 15:50:00|333.3|332.7|332.8|332.2|333.3|332.7|332.8|332.2|8820
1592322900000|2020-06-16 15:55:00|332.7|332.1|332.8|332.2|332.9|332.3|332.6|332|1823
1592323200000|2020-06-16 16:00:00|332.7|332.1|332.8|332.2|332.8|332.2|332.6|332|1557
1592323500000|2020-06-16 16:05:00|||||||||489
1592323800000|2020-06-16 16:10:00|332.7|332.1|332.6|332|332.8|332.2|332.4|331.8|1583
1592324100000|2020-06-16 16:15:00|332.4|331.8|332.6|332|332.6|332|332.4|331.8|266
1592324400000|2020-06-16 16:20:00|332.4|331.8|332.6|332|332.6|332|332.3|331.7|1297
1592324700000|2020-06-16 16:25:00|332.5|331.9|332.1|331.5|332.5|331.9|332.1|331.5|1796
1592325000000|2020-06-16 16:30:00|332|331.4|332.2|331.6|332.3|331.7|331.7|331.1|2573
1592325300000|2020-06-16 16:35:00|332.1|331.5|332.1|331.5|332.2|331.6|331.9|331.3|553
1592325600000|2020-06-16 16:40:00|332|331.4|331.8|331.2|332|331.4|331.4|330.8|2327
1592325900000|2020-06-16 16:45:00|331.7|331.1|331.4|330.8|331.7|331.1|331.4|330.8|961
1592326200000|2020-06-16 16:50:00|331.3|330.7|331.4|330.8|331.5|330.9|331.3|330.7|1069
1592326500000|2020-06-16 16:55:00|331.5|330.9|331.8|331.2|331.8|331.2|331.5|330.9|908
1592326800000|2020-06-16 17:00:00|||||||||945
1592327100000|2020-06-16 17:05:00|331.9|331.3|332.1|331.5|332.2|331.6|331.8|331.2|1105
1592327400000|2020-06-16 17:10:00|332.2|331.6|332.3|331.7|332.3|331.7|331.9|331.3|864
1592327700000|2020-06-16 17:15:00|332.4|331.8|332.4|331.8|332.5|331.9|332.4|331.8|415
1592328000000|2020-06-16 17:20:00|332.3|331.7|332.7|332.1|332.7|332.1|332.2|331.6|6046
1592328300000|2020-06-16 17:25:00|332.6|332|332.7|332.1|332.8|332.2|332.4|331.8|1613
1592328600000|2020-06-16 17:30:00|332.6|332|332.4|331.8|332.7|332.1|332.4|331.8|3827
1592328900000|2020-06-16 17:35:00|332.3|331.7|332.2|331.6|332.4|331.8|332.2|331.6|788
1592329200000|2020-06-16 17:40:00|332.3|331.7|332.1|331.5|332.3|331.7|332.1|331.5|578
1592329500000|2020-06-16 17:45:00|332.2|331.6|331.9|331.3|332.2|331.6|331.9|331.3|948
1592329800000|2020-06-16 17:50:00|332.2|331.6|331.9|331.3|332.2|331.6|331.9|331.3|1188
1592330100000|2020-06-16 17:55:00|332.1|331.5|332.3|331.7|332.3|331.7|332|331.4|1248
1592330400000|2020-06-16 18:00:00|332.4|331.8|332.5|331.9|332.7|332.1|332.2|331.6|2138
1592330700000|2020-06-16 18:05:00|332.3|331.7|332.8|332.2|332.8|332.2|332.3|331.7|1609
1592331000000|2020-06-16 18:10:00|333|332.4|332.3|331.7|333|332.4|332.1|331.5|4229
1592331300000|2020-06-16 18:15:00|332.2|331.6|331.7|331.1|332.2|331.6|331.5|330.9|3284
1592352000000|2020-06-17 00:00:00|331.4|330.8|330.9|330.3|331.4|330.8|330.6|330|493
1592352300000|2020-06-17 00:05:00|||||||||161
1592352600000|2020-06-17 00:10:00|||||||||38
1592352900000|2020-06-17 00:15:00|330.8|330.2|330.5|329.9|330.8|330.2|330.5|329.9|345
1592353200000|2020-06-17 00:20:00|330.4|329.8|330.6|330|330.6|330|330.4|329.8|419
1592353500000|2020-06-17 00:25:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|291
1592353800000|2020-06-17 00:30:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|171
1592354100000|2020-06-17 00:35:00|||||||||12
1592354400000|2020-06-17 00:40:00|330.6|330|330.6|330|330.6|330|330.6|330|97
1592354700000|2020-06-17 00:45:00|||||||||55
1592355000000|2020-06-17 00:50:00|||||||||3
1592355300000|2020-06-17 00:55:00|||||||||102
1592355600000|2020-06-17 01:00:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|144
1592355900000|2020-06-17 01:05:00|||||||||11
1592356200000|2020-06-17 01:10:00|||||||||3
1592356500000|2020-06-17 01:15:00|330.7|330.1|330.6|330|330.8|330.2|330.6|330|59
1592357100000|2020-06-17 01:25:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|40
1592357400000|2020-06-17 01:30:00|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|10
1592357700000|2020-06-17 01:35:00|330.6|330|330.6|330|330.6|330|330.6|330|36
1592358000000|2020-06-17 01:40:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|15
1592358300000|2020-06-17 01:45:00|330.6|330|330.8|330.2|330.8|330.2|330.6|330|14
1592358600000|2020-06-17 01:50:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|53
1592358900000|2020-06-17 01:55:00|330.7|330.1|330.6|330|330.8|330.2|330.6|330|59
1592359200000|2020-06-17 02:00:00|||||||||52
1592359500000|2020-06-17 02:05:00|||||||||120
1592359800000|2020-06-17 02:10:00|||||||||1
1592360100000|2020-06-17 02:15:00|||||||||92
1592360400000|2020-06-17 02:20:00|||||||||7
1592360700000|2020-06-17 02:25:00|||||||||1
1592361000000|2020-06-17 02:30:00|||||||||1
1592361300000|2020-06-17 02:35:00|||||||||6
1592361600000|2020-06-17 02:40:00|||||||||2
1592361900000|2020-06-17 02:45:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|67
1592362200000|2020-06-17 02:50:00|330.6|330|330.6|330|330.6|330|330.5|329.9|97
1592362500000|2020-06-17 02:55:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|35
1592362800000|2020-06-17 03:00:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|37
1592363100000|2020-06-17 03:05:00|330.4|329.8|330.5|329.9|330.5|329.9|330.4|329.8|12
1592363400000|2020-06-17 03:10:00|330.4|329.8|330.4|329.8|330.5|329.9|330.4|329.8|307
1592363700000|2020-06-17 03:15:00|||||||||302
1592364000000|2020-06-17 03:20:00|||||||||2
1592364300000|2020-06-17 03:25:00|||||||||12
1592364600000|2020-06-17 03:30:00|||||||||6
1592364900000|2020-06-17 03:35:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|3
1592365500000|2020-06-17 03:45:00|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|12
1592365800000|2020-06-17 03:50:00|||||||||3
1592366100000|2020-06-17 03:55:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|2
1592366400000|2020-06-17 04:00:00|||||||||25
1592366700000|2020-06-17 04:05:00|||||||||34
1592367300000|2020-06-17 04:15:00|||||||||13
1592367600000|2020-06-17 04:20:00|||||||||2
1592367900000|2020-06-17 04:25:00|||||||||1
1592368200000|2020-06-17 04:30:00|||||||||202
1592368800000|2020-06-17 04:40:00|330.6|330|330.6|330|330.6|330|330.6|330|131
1592369100000|2020-06-17 04:45:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|31
1592369400000|2020-06-17 04:50:00|||||||||10
1592369700000|2020-06-17 04:55:00|330.6|330|330.6|330|330.6|330|330.5|329.9|65
1592370000000|2020-06-17 05:00:00|330.5|329.9|330.4|329.8|330.5|329.9|330.4|329.8|21
1592370300000|2020-06-17 05:05:00|||||||||6
1592370600000|2020-06-17 05:10:00|||||||||7
1592370900000|2020-06-17 05:15:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|34
1592371200000|2020-06-17 05:20:00|||||||||6
1592371500000|2020-06-17 05:25:00|||||||||1
1592371800000|2020-06-17 05:30:00|||||||||9
1592372100000|2020-06-17 05:35:00|||||||||66
1592372400000|2020-06-17 05:40:00|||||||||8
1592372700000|2020-06-17 05:45:00|||||||||13
1592373000000|2020-06-17 05:50:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|53
1592373300000|2020-06-17 05:55:00|330.6|330|330.7|330.1|330.7|330.1|330.6|330|6
1592373600000|2020-06-17 06:00:00|330.6|330|330.6|330|330.7|330.1|330.5|329.9|106
1592373900000|2020-06-17 06:05:00|330.7|330.1|330.6|330|330.7|330.1|330.5|329.9|16
1592374200000|2020-06-17 06:10:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|20
1592374500000|2020-06-17 06:15:00|||||||||44
1592374800000|2020-06-17 06:20:00|330.6|330|330.8|330.2|330.8|330.2|330.6|330|42
1592375100000|2020-06-17 06:25:00|||||||||30
1592375400000|2020-06-17 06:30:00|||||||||13
1592375700000|2020-06-17 06:35:00|||||||||14
1592376000000|2020-06-17 06:40:00|331|330.4|331|330.4|331|330.4|330.8|330.2|80
1592376300000|2020-06-17 06:45:00|||||||||6
1592376600000|2020-06-17 06:50:00|||||||||13
1592376900000|2020-06-17 06:55:00|||||||||8
1592377200000|2020-06-17 07:00:00|330.9|330.3|330.8|330.2|330.9|330.3|330.7|330.1|334
1592377500000|2020-06-17 07:05:00|330.9|330.3|331|330.4|331|330.4|330.9|330.3|100
1592377800000|2020-06-17 07:10:00|331.1|330.5|330.9|330.3|331.1|330.5|330.9|330.3|137
1592378100000|2020-06-17 07:15:00|330.8|330.2|330.8|330.2|330.9|330.3|330.8|330.2|198
1592378400000|2020-06-17 07:20:00|330.9|330.3|330.8|330.2|330.9|330.3|330.8|330.2|29
1592378700000|2020-06-17 07:25:00|330.9|330.3|330.9|330.3|330.9|330.3|330.8|330.2|102
1592379000000|2020-06-17 07:30:00|330.8|330.2|330.6|330|330.9|330.3|330.6|330|68
1592379300000|2020-06-17 07:35:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|159
1592379600000|2020-06-17 07:40:00|330.6|330|330.8|330.2|330.8|330.2|330.5|329.9|1081
1592379900000|2020-06-17 07:45:00|330.5|329.9|330.4|329.8|330.5|329.9|330.4|329.8|64
1592380200000|2020-06-17 07:50:00|||||||||40
1592380500000|2020-06-17 07:55:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|73
1592380800000|2020-06-17 08:00:00|||||||||19
1592381100000|2020-06-17 08:05:00|330.8|330.2|330.5|329.9|330.8|330.2|330.5|329.9|264
1592381400000|2020-06-17 08:10:00|330.6|330|330.7|330.1|330.8|330.2|330.6|330|45
1592381700000|2020-06-17 08:15:00|330.8|330.2|330.5|329.9|330.8|330.2|330.5|329.9|339
1592382000000|2020-06-17 08:20:00|330.6|330|330.6|330|330.7|330.1|330.6|330|26
1592382300000|2020-06-17 08:25:00|||||||||38
1592382600000|2020-06-17 08:30:00|330.8|330.2|330.5|329.9|330.8|330.2|330.5|329.9|79
1592382900000|2020-06-17 08:35:00|330.4|329.8|330.3|329.7|330.5|329.9|330.3|329.7|128
1592383200000|2020-06-17 08:40:00|330.4|329.8|330.5|329.9|330.8|330.2|330.3|329.7|594
1592383500000|2020-06-17 08:45:00|330.6|330|330.6|330|330.7|330.1|330.6|330|344
1592383800000|2020-06-17 08:50:00|330.5|329.9|330.4|329.8|330.6|330|330.4|329.8|131
1592384100000|2020-06-17 08:55:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|145
1592384400000|2020-06-17 09:00:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|131
1592384700000|2020-06-17 09:05:00|330.1|329.5|330.2|329.6|330.3|329.7|330.1|329.5|181
1592385000000|2020-06-17 09:10:00|330.1|329.5|330.1|329.5|330.1|329.5|330.1|329.5|40
1592385300000|2020-06-17 09:15:00|||||||||61
1592385600000|2020-06-17 09:20:00|||||||||62
1592385900000|2020-06-17 09:25:00|||||||||29
1592386200000|2020-06-17 09:30:00|||||||||32
1592386500000|2020-06-17 09:35:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|207
1592386800000|2020-06-17 09:40:00|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|24
1592387100000|2020-06-17 09:45:00|330.3|329.7|330.4|329.8|330.4|329.8|330.1|329.5|405
1592387400000|2020-06-17 09:50:00|||||||||99
1592387700000|2020-06-17 09:55:00|330.3|329.7|330.4|329.8|330.4|329.8|330.2|329.6|114
1592388000000|2020-06-17 10:00:00|330.3|329.7|330.4|329.8|330.4|329.8|330.3|329.7|33
1592388300000|2020-06-17 10:05:00|||||||||2
1592388600000|2020-06-17 10:10:00|||||||||5
1592388900000|2020-06-17 10:15:00|330.1|329.5|330.1|329.5|330.1|329.5|330.1|329.5|59
1592389200000|2020-06-17 10:20:00|330.3|329.7|330.4|329.8|330.4|329.8|330.2|329.6|47
1592389500000|2020-06-17 10:25:00|330.5|329.9|330.4|329.8|330.5|329.9|330.4|329.8|4
1592389800000|2020-06-17 10:30:00|330.5|329.9|330.5|329.9|330.5|329.9|330.4|329.8|8
1592390100000|2020-06-17 10:35:00|||||||||27
1592390400000|2020-06-17 10:40:00|||||||||6
1592390700000|2020-06-17 10:45:00|330.4|329.8|330.3|329.7|330.4|329.8|330.3|329.7|28
1592391000000|2020-06-17 10:50:00|330.1|329.5|330.1|329.5|330.1|329.5|330.1|329.5|9
1592391300000|2020-06-17 10:55:00|330|329.4|330|329.4|330|329.4|330|329.4|261
1592391600000|2020-06-17 11:00:00|||||||||55
1592391900000|2020-06-17 11:05:00|329.9|329.3|330.1|329.5|330.3|329.7|329.9|329.3|261
1592392200000|2020-06-17 11:10:00|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|36
1592392500000|2020-06-17 11:15:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|55
1592392800000|2020-06-17 11:20:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|177
1592393100000|2020-06-17 11:25:00|||||||||871
1592393400000|2020-06-17 11:30:00|||||||||873
1592393700000|2020-06-17 11:35:00|||||||||245
1592394000000|2020-06-17 11:40:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|121
1592394300000|2020-06-17 11:45:00|||||||||59
1592394600000|2020-06-17 11:50:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|49
1592394900000|2020-06-17 11:55:00|329.9|329.3|329.8|329.2|330|329.4|329.8|329.2|185
1592395200000|2020-06-17 12:00:00|329.7|329.1|329.9|329.3|330|329.4|329.7|329.1|459
1592395500000|2020-06-17 12:05:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|61
1592395800000|2020-06-17 12:10:00|329.7|329.1|329.8|329.2|329.9|329.3|329.7|329.1|156
1592396100000|2020-06-17 12:15:00|329.7|329.1|329.9|329.3|330|329.4|329.7|329.1|187
1592396400000|2020-06-17 12:20:00|329.8|329.2|329.8|329.2|329.8|329.2|329.7|329.1|39
1592396700000|2020-06-17 12:25:00|||||||||38
1592397000000|2020-06-17 12:30:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|397
1592397300000|2020-06-17 12:35:00|329.9|329.3|330|329.4|330|329.4|329.8|329.2|188
1592397600000|2020-06-17 12:40:00|329.8|329.2|330.2|329.6|330.2|329.6|329.8|329.2|567
1592400600000|2020-06-17 13:30:00|330.1|329.5|330.1|329.5|330.2|329.6|329.4|328.8|4063
1592400900000|2020-06-17 13:35:00|329.8|329.2|329.4|328.8|329.8|329.2|329.4|328.8|838
1592401200000|2020-06-17 13:40:00|329.6|329|330.1|329.5|330.3|329.7|329.4|328.8|2159
1592401500000|2020-06-17 13:45:00|330|329.4|329.8|329.2|330|329.4|329.6|329|1221
1592401800000|2020-06-17 13:50:00|329.9|329.3|330.1|329.5|330.1|329.5|329.7|329.1|2035
1592402100000|2020-06-17 13:55:00|330|329.4|329.7|329.1|330.1|329.5|329.7|329.1|1057
1592402400000|2020-06-17 14:00:00|329.8|329.2|329.7|329.1|329.8|329.2|329.7|329.1|830
1592402700000|2020-06-17 14:05:00|329.6|329|329.7|329.1|329.8|329.2|329.5|328.9|864
1592403000000|2020-06-17 14:10:00|329.6|329|329.6|329|329.7|329.1|329.6|329|427
1592403300000|2020-06-17 14:15:00|329.7|329.1|329.3|328.7|329.8|329.2|329.3|328.7|7475
1592403600000|2020-06-17 14:20:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|1016
1592403900000|2020-06-17 14:25:00|329.3|328.7|329.4|328.8|329.6|329|329.2|328.6|870
1592404200000|2020-06-17 14:30:00|329.3|328.7|329.3|328.7|329.4|328.8|329.2|328.6|978
1592404500000|2020-06-17 14:35:00|329.4|328.8|329.6|329|329.6|329|329.2|328.6|907
1592404800000|2020-06-17 14:40:00|329.4|328.8|329.6|329|329.6|329|329.3|328.7|1080
1592405100000|2020-06-17 14:45:00|329.4|328.8|329.6|329|329.6|329|329.4|328.8|1197
1592405400000|2020-06-17 14:50:00|329.8|329.2|329.9|329.3|330.3|329.7|329.7|329.1|2375
1592405700000|2020-06-17 14:55:00|330.1|329.5|329.2|328.6|330.1|329.5|329.2|328.6|1653
1592406000000|2020-06-17 15:00:00|329.1|328.5|328.7|328.1|329.3|328.7|328.7|328.1|3242
1592406300000|2020-06-17 15:05:00|328.6|328|328.7|328.1|328.7|328.1|328.4|327.8|983
1592406600000|2020-06-17 15:10:00|328.8|328.2|328.9|328.3|329.2|328.6|328.8|328.2|405
1592406900000|2020-06-17 15:15:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|836
1592407200000|2020-06-17 15:20:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|438
1592407500000|2020-06-17 15:25:00|||||||||275
1592407800000|2020-06-17 15:30:00|||||||||189
1592408100000|2020-06-17 15:35:00|329.2|328.6|331.1|330.5|331.4|330.8|329.2|328.6|4776
1592408400000|2020-06-17 15:40:00|331.2|330.6|332.1|331.5|332.3|331.7|331.1|330.5|3081
1592408700000|2020-06-17 15:45:00|332.2|331.6|332.1|331.5|332.7|332.1|331.4|330.8|6411
1592409000000|2020-06-17 15:50:00|332.2|331.6|333|332.4|333.3|332.7|331.9|331.3|3645
1592409300000|2020-06-17 15:55:00|333.2|332.6|332.4|331.8|333.4|332.8|332.4|331.8|1499
1592409600000|2020-06-17 16:00:00|332.5|331.9|332.5|331.9|332.7|332.1|332.4|331.8|842
1592409900000|2020-06-17 16:05:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|740
1592410200000|2020-06-17 16:10:00|332.7|332.1|332.4|331.8|332.7|332.1|332.2|331.6|1078
1592410500000|2020-06-17 16:15:00|332.5|331.9|332.1|331.5|332.8|332.2|332.1|331.5|1723
1592410800000|2020-06-17 16:20:00|332|331.4|332.1|331.5|332.3|331.7|331.9|331.3|342
1592411100000|2020-06-17 16:25:00|332|331.4|332.6|332|332.7|332.1|332|331.4|974
1592411400000|2020-06-17 16:30:00|332.7|332.1|333.4|332.8|333.6|333|332.5|331.9|3484
1592411700000|2020-06-17 16:35:00|333.6|333|333.4|332.8|333.6|333|333.4|332.8|3405
1592412000000|2020-06-17 16:40:00|333.3|332.7|333.6|333|333.6|333|333.1|332.5|3034
1592412300000|2020-06-17 16:45:00|333.5|332.9|333.4|332.8|333.7|333.1|333.3|332.7|952
1592412600000|2020-06-17 16:50:00|333.5|332.9|333.1|332.5|333.6|333|333.1|332.5|1643
1592412900000|2020-06-17 16:55:00|333.4|332.8|333.4|332.8|333.4|332.8|333.1|332.5|652
1592413200000|2020-06-17 17:00:00|333.2|332.6|333.1|332.5|333.4|332.8|333.1|332.5|681
1592413500000|2020-06-17 17:05:00|333.2|332.6|332.9|332.3|333.2|332.6|332.7|332.1|579
1592413800000|2020-06-17 17:10:00|333|332.4|333.3|332.7|333.5|332.9|333|332.4|1081
1592414100000|2020-06-17 17:15:00|333.2|332.6|333.6|333|334|333.4|333.2|332.6|442
1592414400000|2020-06-17 17:20:00|333.7|333.1|333.9|333.3|334|333.4|333.7|333.1|931
1592414700000|2020-06-17 17:25:00|333.7|333.1|333.6|333|333.7|333.1|333.6|333|918
1592415000000|2020-06-17 17:30:00|333.5|332.9|333.1|332.5|333.6|333|332.9|332.3|1580
1592415300000|2020-06-17 17:35:00|333|332.4|333.1|332.5|333.4|332.8|333|332.4|424
1592415600000|2020-06-17 17:40:00|333.2|332.6|333.2|332.6|333.4|332.8|333.2|332.6|2313
1592415900000|2020-06-17 17:45:00|333.4|332.8|333.9|333.3|334.1|333.5|333.4|332.8|2235
1592416200000|2020-06-17 17:50:00|334|333.4|334|333.4|334.2|333.6|333.5|332.9|1419
1592416500000|2020-06-17 17:55:00|334.1|333.5|333.1|332.5|334.1|333.5|333.1|332.5|2299
1592416800000|2020-06-17 18:00:00|333|332.4|332.9|332.3|333.1|332.5|332.8|332.2|1660
1592417100000|2020-06-17 18:05:00|332.8|332.2|333.1|332.5|333.1|332.5|332.7|332.1|819
1592417400000|2020-06-17 18:10:00|333|332.4|333.1|332.5|333.3|332.7|332.9|332.3|9127
1592417700000|2020-06-17 18:15:00|333.3|332.7|332.9|332.3|333.5|332.9|332.9|332.3|1388
1592438400000|2020-06-18 00:00:00|333.1|332.5|332.9|332.3|333.1|332.5|332.7|332.1|1501
1592438700000|2020-06-18 00:05:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|296
1592439000000|2020-06-18 00:10:00|332.6|332|332.4|331.8|332.6|332|332.4|331.8|64
1592439300000|2020-06-18 00:15:00|||||||||16
1592439600000|2020-06-18 00:20:00|332.5|331.9|332.7|332.1|332.7|332.1|332.5|331.9|80
1592439900000|2020-06-18 00:25:00|332.6|332|332.4|331.8|332.7|332.1|332.4|331.8|102
1592440200000|2020-06-18 00:30:00|332.7|332.1|332.5|331.9|332.7|332.1|332.4|331.8|230
1592440500000|2020-06-18 00:35:00|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|2
1592440800000|2020-06-18 00:40:00|||||||||2
1592441100000|2020-06-18 00:45:00|||||||||1
1592441400000|2020-06-18 00:50:00|||||||||797
1592441700000|2020-06-18 00:55:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|196
1592442000000|2020-06-18 01:00:00|||||||||12
1592442300000|2020-06-18 01:05:00|||||||||22
1592442600000|2020-06-18 01:10:00|||||||||613
1592442900000|2020-06-18 01:15:00|332.9|332.3|332.7|332.1|332.9|332.3|332.7|332.1|86
1592443200000|2020-06-18 01:20:00|332.6|332|332.7|332.1|332.7|332.1|332.6|332|109
1592443500000|2020-06-18 01:25:00|||||||||4
1592443800000|2020-06-18 01:30:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|14
1592444100000|2020-06-18 01:35:00|332.8|332.2|332.8|332.2|332.8|332.2|332.7|332.1|7
1592444400000|2020-06-18 01:40:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|1
1592444700000|2020-06-18 01:45:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|0
1592445000000|2020-06-18 01:50:00|332.8|332.2|333.3|332.7|333.3|332.7|332.7|332.1|483
1592445300000|2020-06-18 01:55:00|333.4|332.8|333.5|332.9|333.6|333|333.3|332.7|79
1592445600000|2020-06-18 02:00:00|333.6|333|333.5|332.9|333.6|333|333.5|332.9|1
1592445900000|2020-06-18 02:05:00|333.6|333|333.7|333.1|333.7|333.1|333.5|332.9|106
1592446200000|2020-06-18 02:10:00|||||||||1
1592446500000|2020-06-18 02:15:00|333.9|333.3|333.6|333|333.9|333.3|333.4|332.8|502
1592446800000|2020-06-18 02:20:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|31
1592447100000|2020-06-18 02:25:00|||||||||1
1592447400000|2020-06-18 02:30:00|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|59
1592447700000|2020-06-18 02:35:00|333.7|333.1|333.9|333.3|333.9|333.3|333.7|333.1|43
1592448000000|2020-06-18 02:40:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|293
1592448300000|2020-06-18 02:45:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|4
1592448600000|2020-06-18 02:50:00|333.8|333.2|334.1|333.5|334.1|333.5|333.7|333.1|60
1592448900000|2020-06-18 02:55:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|11
1592449200000|2020-06-18 03:00:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|4
1592449500000|2020-06-18 03:05:00|334|333.4|334.1|333.5|334.1|333.5|333.9|333.3|13
1592449800000|2020-06-18 03:10:00|334.2|333.6|334.4|333.8|334.5|333.9|334.2|333.6|107
1592450100000|2020-06-18 03:15:00|334.5|333.9|334.5|333.9|334.5|333.9|334.3|333.7|20
1592450400000|2020-06-18 03:20:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|3
1592451000000|2020-06-18 03:30:00|||||||||3
1592451600000|2020-06-18 03:40:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|77
1592451900000|2020-06-18 03:45:00|||||||||1
1592452200000|2020-06-18 03:50:00|||||||||2
1592452500000|2020-06-18 03:55:00|||||||||11
1592452800000|2020-06-18 04:00:00|||||||||1
1592453100000|2020-06-18 04:05:00|||||||||1
1592453400000|2020-06-18 04:10:00|||||||||2
1592453700000|2020-06-18 04:15:00|||||||||2
1592454000000|2020-06-18 04:20:00|||||||||1
1592454300000|2020-06-18 04:25:00|||||||||2
1592454600000|2020-06-18 04:30:00|||||||||1
1592455200000|2020-06-18 04:40:00|334.4|333.8|334.6|334|334.6|334|334.4|333.8|11
1592455500000|2020-06-18 04:45:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|2
1592455800000|2020-06-18 04:50:00|334.5|333.9|334.5|333.9|334.7|334.1|334.4|333.8|29
1592456100000|2020-06-18 04:55:00|334.4|333.8|334.5|333.9|334.6|334|334.4|333.8|0
1592456400000|2020-06-18 05:00:00|334.4|333.8|334.5|333.9|334.6|334|334.4|333.8|20
1592456700000|2020-06-18 05:05:00|334.6|334|334.6|334|334.6|334|334.6|334|12
1592457000000|2020-06-18 05:10:00|334.5|333.9|334.6|334|334.6|334|334.4|333.8|4
1592457300000|2020-06-18 05:15:00|||||||||2
1592457600000|2020-06-18 05:20:00|334.5|333.9|334.4|333.8|334.5|333.9|334.4|333.8|5
1592457900000|2020-06-18 05:25:00|334.5|333.9|334.6|334|334.7|334.1|334.4|333.8|101
1592458200000|2020-06-18 05:30:00|334.5|333.9|334.6|334|334.7|334.1|334.5|333.9|45
1592458500000|2020-06-18 05:35:00|334.5|333.9|334.6|334|334.7|334.1|334.5|333.9|59
1592458800000|2020-06-18 05:40:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|23
1592459100000|2020-06-18 05:45:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|21
1592459400000|2020-06-18 05:50:00|334.6|334|334.6|334|334.6|334|334.6|334|1
1592459700000|2020-06-18 05:55:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|40
1592460000000|2020-06-18 06:00:00|334.6|334|334.8|334.2|335.1|334.5|334.6|334|169
1592460300000|2020-06-18 06:05:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|28
1592461200000|2020-06-18 06:20:00|334.7|334.1|334.8|334.2|334.8|334.2|334.6|334|33
1592461500000|2020-06-18 06:25:00|335.1|334.5|335|334.4|335.1|334.5|334.8|334.2|123
1592461800000|2020-06-18 06:30:00|335.1|334.5|335.1|334.5|335.2|334.6|335|334.4|154
1592462100000|2020-06-18 06:35:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|93
1592462400000|2020-06-18 06:40:00|||||||||152
1592462700000|2020-06-18 06:45:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|10
1592463000000|2020-06-18 06:50:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|12
1592463300000|2020-06-18 06:55:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|83
1592463600000|2020-06-18 07:00:00|335.5|334.9|335.3|334.7|335.6|335|335.3|334.7|80
1592463900000|2020-06-18 07:05:00|335.4|334.8|335.5|334.9|335.6|335|335.4|334.8|54
1592464200000|2020-06-18 07:10:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|85
1592464500000|2020-06-18 07:15:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|12
1592464800000|2020-06-18 07:20:00|335.6|335|335.8|335.2|335.8|335.2|335.5|334.9|50
1592465100000|2020-06-18 07:25:00|335.7|335.1|335.2|334.6|335.7|335.1|335.1|334.5|243
1592465400000|2020-06-18 07:30:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|74
1592465700000|2020-06-18 07:35:00|335.5|334.9|335.6|335|335.7|335.1|335.4|334.8|156
1592466000000|2020-06-18 07:40:00|335.5|334.9|335.3|334.7|335.5|334.9|335.2|334.6|96
1592466300000|2020-06-18 07:45:00|335.4|334.8|335.4|334.8|335.4|334.8|335.3|334.7|79
1592466600000|2020-06-18 07:50:00|335.5|334.9|335.7|335.1|335.7|335.1|335.5|334.9|60
1592466900000|2020-06-18 07:55:00|||||||||16
1592467200000|2020-06-18 08:00:00|335.6|335|335.7|335.1|335.7|335.1|335.5|334.9|151
1592467500000|2020-06-18 08:05:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|140
1592467800000|2020-06-18 08:10:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|10
1592468100000|2020-06-18 08:15:00|335.7|335.1|335.9|335.3|336.1|335.5|335.7|335.1|131
1592468400000|2020-06-18 08:20:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|20
1592468700000|2020-06-18 08:25:00|336|335.4|335.9|335.3|336|335.4|335.9|335.3|18
1592469000000|2020-06-18 08:30:00|336|335.4|336.2|335.6|336.2|335.6|336|335.4|287
1592469300000|2020-06-18 08:35:00|336.4|335.8|336.4|335.8|336.4|335.8|336.2|335.6|434
1592469600000|2020-06-18 08:40:00|||||||||40
1592469900000|2020-06-18 08:45:00|336.5|335.9|336.3|335.7|336.5|335.9|336.3|335.7|252
1592470200000|2020-06-18 08:50:00|336.4|335.8|336.4|335.8|336.4|335.8|336.3|335.7|96
1592470500000|2020-06-18 08:55:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|56
1592470800000|2020-06-18 09:00:00|336.4|335.8|336.5|335.9|336.6|336|336.4|335.8|120
1592471100000|2020-06-18 09:05:00|336.6|336|336.5|335.9|336.6|336|336.4|335.8|25
1592471400000|2020-06-18 09:10:00|336.6|336|336.5|335.9|336.7|336.1|336.4|335.8|29
1592471700000|2020-06-18 09:15:00|336.6|336|336.5|335.9|336.7|336.1|336.4|335.8|129
1592472000000|2020-06-18 09:20:00|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|349
1592472300000|2020-06-18 09:25:00|||||||||65
1592472600000|2020-06-18 09:30:00|336.7|336.1|336.6|336|336.7|336.1|336.4|335.8|83
1592472900000|2020-06-18 09:35:00|336.5|335.9|336.3|335.7|336.5|335.9|336.3|335.7|114
1592473200000|2020-06-18 09:40:00|||||||||59
1592473500000|2020-06-18 09:45:00|||||||||15
1592473800000|2020-06-18 09:50:00|336.4|335.8|336.3|335.7|336.4|335.8|336.3|335.7|150
1592474100000|2020-06-18 09:55:00|336.2|335.6|336.4|335.8|336.4|335.8|336.2|335.6|64
1592474400000|2020-06-18 10:00:00|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|54
1592474700000|2020-06-18 10:05:00|336.4|335.8|335.8|335.2|336.5|335.9|335.8|335.2|534
1592475000000|2020-06-18 10:10:00|||||||||133
1592475300000|2020-06-18 10:15:00|||||||||17
1592475600000|2020-06-18 10:20:00|||||||||10
1592475900000|2020-06-18 10:25:00|||||||||45
1592476200000|2020-06-18 10:30:00|336|335.4|335.7|335.1|336|335.4|335.7|335.1|52
1592476500000|2020-06-18 10:35:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|13
1592476800000|2020-06-18 10:40:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|30
1592477100000|2020-06-18 10:45:00|336|335.4|336|335.4|336.1|335.5|336|335.4|49
1592477400000|2020-06-18 10:50:00|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|141
1592477700000|2020-06-18 10:55:00|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|32
1592478000000|2020-06-18 11:00:00|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|67
1592478300000|2020-06-18 11:05:00|||||||||27
1592478600000|2020-06-18 11:10:00|||||||||30
1592478900000|2020-06-18 11:15:00|336.1|335.5|335.8|335.2|336.1|335.5|335.8|335.2|99
1592479200000|2020-06-18 11:20:00|335.9|335.3|335.8|335.2|336|335.4|335.8|335.2|113
1592479500000|2020-06-18 11:25:00|335.7|335.1|335.4|334.8|335.7|335.1|335.4|334.8|124
1592479800000|2020-06-18 11:30:00|335.6|335|335.6|335|335.6|335|335.4|334.8|33
1592480100000|2020-06-18 11:35:00|335.7|335.1|335.8|335.2|335.9|335.3|335.7|335.1|270
1592480400000|2020-06-18 11:40:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|128
1592480700000|2020-06-18 11:45:00|||||||||25
1592481000000|2020-06-18 11:50:00|335.7|335.1|335.4|334.8|335.7|335.1|335.4|334.8|140
1592481300000|2020-06-18 11:55:00|335.6|335|335.7|335.1|335.7|335.1|335.5|334.9|122
1592481600000|2020-06-18 12:00:00|335.5|334.9|335.5|334.9|335.7|335.1|335.4|334.8|159
1592481900000|2020-06-18 12:05:00|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|63
1592482200000|2020-06-18 12:10:00|335.3|334.7|334.8|334.2|335.3|334.7|334.8|334.2|372
1592482500000|2020-06-18 12:15:00|||||||||273
1592482800000|2020-06-18 12:20:00|||||||||54
1592483100000|2020-06-18 12:25:00|334.9|334.3|335.3|334.7|335.3|334.7|334.9|334.3|620
1592483400000|2020-06-18 12:30:00|335.2|334.6|334.9|334.3|335.4|334.8|334.9|334.3|225
1592483700000|2020-06-18 12:35:00|334.8|334.2|334.3|333.7|334.8|334.2|334.3|333.7|272
1592484000000|2020-06-18 12:40:00|334.4|333.8|335|334.4|335.2|334.6|334.4|333.8|1019
1592487000000|2020-06-18 13:30:00|334.7|334.1|334.8|334.2|335.3|334.7|333.7|333.1|4477
1592487300000|2020-06-18 13:35:00|334.7|334.1|335|334.4|335.1|334.5|334.2|333.6|6048
1592487600000|2020-06-18 13:40:00|334.8|334.2|334|333.4|335|334.4|334|333.4|2813
1592487900000|2020-06-18 13:45:00|333.9|333.3|333.5|332.9|333.9|333.3|333|332.4|5014
1592488200000|2020-06-18 13:50:00|333.4|332.8|333.6|333|333.7|333.1|333.3|332.7|1667
1592488500000|2020-06-18 13:55:00|333.7|333.1|334.3|333.7|334.3|333.7|333.6|333|1201
1592488800000|2020-06-18 14:00:00|334.1|333.5|335|334.4|335.1|334.5|334.1|333.5|1558
1592489100000|2020-06-18 14:05:00|335.2|334.6|335.3|334.7|335.6|335|335|334.4|1512
1592489400000|2020-06-18 14:10:00|335.2|334.6|335.6|335|335.6|335|335.2|334.6|454
1592489700000|2020-06-18 14:15:00|335.5|334.9|335.3|334.7|335.6|335|335.2|334.6|1233
1592490000000|2020-06-18 14:20:00|335.6|335|334.9|334.3|335.7|335.1|334.9|334.3|9624
1592490300000|2020-06-18 14:25:00|335|334.4|334.9|334.3|335.2|334.6|334.8|334.2|1358
1592490600000|2020-06-18 14:30:00|334.8|334.2|335.4|334.8|335.5|334.9|334.7|334.1|1581
1592490900000|2020-06-18 14:35:00|335.5|334.9|335.4|334.8|335.7|335.1|335.4|334.8|609
1592491200000|2020-06-18 14:40:00|335.3|334.7|335.4|334.8|335.7|335.1|335.3|334.7|1119
1592491500000|2020-06-18 14:45:00|335.3|334.7|335.2|334.6|335.4|334.8|335.2|334.6|390
1592491800000|2020-06-18 14:50:00|335.4|334.8|335.7|335.1|335.7|335.1|335.4|334.8|1382
1592492100000|2020-06-18 14:55:00|335.6|335|336.2|335.6|336.2|335.6|335.6|335|1762
1592492400000|2020-06-18 15:00:00|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|1200
1592492700000|2020-06-18 15:05:00|336.1|335.5|335.4|334.8|336.1|335.5|335.3|334.7|2272
1592493000000|2020-06-18 15:10:00|335.3|334.7|335.2|334.6|335.3|334.7|334.9|334.3|886
1592493300000|2020-06-18 15:15:00|335.1|334.5|335.4|334.8|335.4|334.8|335.1|334.5|705
1592493600000|2020-06-18 15:20:00|335.3|334.7|334.9|334.3|335.3|334.7|334.9|334.3|551
1592493900000|2020-06-18 15:25:00|334.8|334.2|334.6|334|335.2|334.6|334.6|334|797
1592494200000|2020-06-18 15:30:00|334.5|333.9|334.1|333.5|334.5|333.9|334|333.4|801
1592494500000|2020-06-18 15:35:00|334|333.4|334.5|333.9|334.5|333.9|334|333.4|892
1592494800000|2020-06-18 15:40:00|334.2|333.6|333.6|333|334.2|333.6|333.5|332.9|2225
1592495100000|2020-06-18 15:45:00|333.7|333.1|333.7|333.1|334|333.4|333.6|333|2724
1592495400000|2020-06-18 15:50:00|333.6|333|333.2|332.6|333.6|333|333.1|332.5|2019
1592495700000|2020-06-18 15:55:00|333.1|332.5|333|332.4|333.2|332.6|332.8|332.2|1193
1592496000000|2020-06-18 16:00:00|332.8|332.2|332.7|332.1|333|332.4|332.7|332.1|1611
1592496300000|2020-06-18 16:05:00|332.8|332.2|333.3|332.7|333.4|332.8|332.8|332.2|617
1592496600000|2020-06-18 16:10:00|333.4|332.8|333.6|333|333.6|333|333.1|332.5|2011
1592496900000|2020-06-18 16:15:00|333.5|332.9|332.7|332.1|333.5|332.9|332.7|332.1|1343
1592497200000|2020-06-18 16:20:00|332.8|332.2|333.2|332.6|333.5|332.9|332.7|332.1|1157
1592497500000|2020-06-18 16:25:00|333.1|332.5|332.7|332.1|333.1|332.5|332.7|332.1|473
1592497800000|2020-06-18 16:30:00|332.8|332.2|333.1|332.5|333.3|332.7|332.7|332.1|1913
1592498100000|2020-06-18 16:35:00|333.2|332.6|332.1|331.5|333.2|332.6|332|331.4|1895
1592498400000|2020-06-18 16:40:00|332|331.4|332.4|331.8|332.5|331.9|331.8|331.2|1144
1592498700000|2020-06-18 16:45:00|332.3|331.7|332.3|331.7|332.5|331.9|332.2|331.6|302
1592499000000|2020-06-18 16:50:00|332.2|331.6|332.8|332.2|332.8|332.2|332.2|331.6|654
1592499300000|2020-06-18 16:55:00|333.1|332.5|333|332.4|333.3|332.7|332.9|332.3|997
1592499600000|2020-06-18 17:00:00|332.9|332.3|333|332.4|333.1|332.5|332.8|332.2|155
1592499900000|2020-06-18 17:05:00|332.8|332.2|332.9|332.3|333|332.4|332.8|332.2|199
1592500200000|2020-06-18 17:10:00|333|332.4|333.3|332.7|333.3|332.7|332.9|332.3|384
1592500500000|2020-06-18 17:15:00|333.2|332.6|333.7|333.1|334.1|333.5|333.2|332.6|1806
1592500800000|2020-06-18 17:20:00|333.9|333.3|333.7|333.1|333.9|333.3|333.7|333.1|1008
1592501100000|2020-06-18 17:25:00|333.9|333.3|333.9|333.3|334.1|333.5|333.9|333.3|424
1592501400000|2020-06-18 17:30:00|334|333.4|333.9|333.3|334.1|333.5|333.8|333.2|661
1592501700000|2020-06-18 17:35:00|333.8|333.2|333.6|333|333.9|333.3|333.1|332.5|3082
1592502000000|2020-06-18 17:40:00|333.5|332.9|332.8|332.2|333.5|332.9|332.7|332.1|1467
1592502300000|2020-06-18 17:45:00|332.9|332.3|332.8|332.2|333|332.4|332.7|332.1|935
1592502600000|2020-06-18 17:50:00|333|332.4|333.1|332.5|333.4|332.8|333|332.4|1853
1592502900000|2020-06-18 17:55:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|598
1592503200000|2020-06-18 18:00:00|333|332.4|333|332.4|333.2|332.6|332.6|332|1772
1592503500000|2020-06-18 18:05:00|332.9|332.3|333.8|333.2|333.8|333.2|332.9|332.3|774
1592503800000|2020-06-18 18:10:00|333.7|333.1|333.6|333|334.2|333.6|333.6|333|4020
1592504100000|2020-06-18 18:15:00|333.4|332.8|332.9|332.3|333.4|332.8|332.9|332.3|1887
1592524800000|2020-06-19 00:00:00|332.6|332|332.4|331.8|332.6|332|332.1|331.5|3682
1592525100000|2020-06-19 00:05:00|332.5|331.9|331.8|331.2|332.7|332.1|331.7|331.1|884
1592525400000|2020-06-19 00:10:00|331.7|331.1|331.4|330.8|331.8|331.2|331.4|330.8|278
1592525700000|2020-06-19 00:15:00|331.2|330.6|330.9|330.3|331.3|330.7|330.8|330.2|994
1592526000000|2020-06-19 00:20:00|331|330.4|330.9|330.3|331.2|330.6|330.9|330.3|83
1592526300000|2020-06-19 00:25:00|330.8|330.2|330.9|330.3|331.2|330.6|330.7|330.1|468
1592526600000|2020-06-19 00:30:00|331|330.4|331.2|330.6|331.2|330.6|330.9|330.3|395
1592526900000|2020-06-19 00:35:00|331.3|330.7|331.2|330.6|331.4|330.8|331.2|330.6|3010
1592527200000|2020-06-19 00:40:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|57
1592527500000|2020-06-19 00:45:00|330.7|330.1|330.6|330|330.7|330.1|330.4|329.8|396
1592527800000|2020-06-19 00:50:00|330.5|329.9|330.8|330.2|330.8|330.2|330.4|329.8|196
1592528100000|2020-06-19 00:55:00|330.9|330.3|330.8|330.2|330.9|330.3|330.8|330.2|68
1592528400000|2020-06-19 01:00:00|330.7|330.1|330.8|330.2|330.8|330.2|330.6|330|149
1592528700000|2020-06-19 01:05:00|||||||||88
1592529000000|2020-06-19 01:10:00|330.9|330.3|331|330.4|331|330.4|330.9|330.3|8
1592529300000|2020-06-19 01:15:00|||||||||4
1592529600000|2020-06-19 01:20:00|331.2|330.6|331.6|331|331.6|331|331.2|330.6|230
1592529900000|2020-06-19 01:25:00|331.7|331.1|331.9|331.3|331.9|331.3|331.5|330.9|98
1592530200000|2020-06-19 01:30:00|332|331.4|332.2|331.6|332.3|331.7|332|331.4|277
1592530500000|2020-06-19 01:35:00|332.3|331.7|332.2|331.6|332.3|331.7|332.2|331.6|89
1592530800000|2020-06-19 01:40:00|||||||||29
1592531100000|2020-06-19 01:45:00|||||||||3
1592531400000|2020-06-19 01:50:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|34
1592531700000|2020-06-19 01:55:00|||||||||8
1592532000000|2020-06-19 02:00:00|332.3|331.7|332.3|331.7|332.3|331.7|332.2|331.6|41
1592532300000|2020-06-19 02:05:00|332.4|331.8|332.8|332.2|332.8|332.2|332.4|331.8|6266
1592532600000|2020-06-19 02:10:00|332.7|332.1|332.7|332.1|332.8|332.2|332.7|332.1|22
1592532900000|2020-06-19 02:15:00|332.8|332.2|332.7|332.1|332.9|332.3|332.7|332.1|129
1592533200000|2020-06-19 02:20:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|727
1592533500000|2020-06-19 02:25:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|36
1592533800000|2020-06-19 02:30:00|332.8|332.2|332.8|332.2|332.8|332.2|332.7|332.1|615
1592534100000|2020-06-19 02:35:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|25
1592534400000|2020-06-19 02:40:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|34
1592534700000|2020-06-19 02:45:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|2
1592535000000|2020-06-19 02:50:00|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|39
1592535300000|2020-06-19 02:55:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|10
1592535600000|2020-06-19 03:00:00|||||||||20
1592535900000|2020-06-19 03:05:00|||||||||3
1592536200000|2020-06-19 03:10:00|||||||||41
1592536500000|2020-06-19 03:15:00|||||||||3
1592536800000|2020-06-19 03:20:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|24
1592537100000|2020-06-19 03:25:00|333|332.4|332.9|332.3|333.1|332.5|332.8|332.2|105
1592537400000|2020-06-19 03:30:00|||||||||3
1592537700000|2020-06-19 03:35:00|||||||||5
1592538000000|2020-06-19 03:40:00|||||||||36
1592538300000|2020-06-19 03:45:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|120
1592538600000|2020-06-19 03:50:00|333.1|332.5|332.9|332.3|333.1|332.5|332.9|332.3|79
1592538900000|2020-06-19 03:55:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|41
1592539200000|2020-06-19 04:00:00|333.1|332.5|332.9|332.3|333.1|332.5|332.9|332.3|4
1592539500000|2020-06-19 04:05:00|333.1|332.5|333|332.4|333.1|332.5|333|332.4|5
1592540100000|2020-06-19 04:15:00|332.9|332.3|333|332.4|333|332.4|332.9|332.3|2
1592540400000|2020-06-19 04:20:00|332.9|332.3|333|332.4|333|332.4|332.9|332.3|1
1592540700000|2020-06-19 04:25:00|332.9|332.3|333|332.4|333.1|332.5|332.9|332.3|0
1592541000000|2020-06-19 04:30:00|333.1|332.5|333.1|332.5|333.1|332.5|332.9|332.3|0
1592541300000|2020-06-19 04:35:00|333|332.4|333.1|332.5|333.1|332.5|332.9|332.3|0
1592541600000|2020-06-19 04:40:00|332.9|332.3|333|332.4|333|332.4|332.9|332.3|0
1592541900000|2020-06-19 04:45:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|1
1592542200000|2020-06-19 04:50:00|333|332.4|333.1|332.5|333.1|332.5|333|332.4|5
1592542800000|2020-06-19 05:00:00|||||||||2
1592543100000|2020-06-19 05:05:00|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|27
1592543400000|2020-06-19 05:10:00|||||||||11
1592543700000|2020-06-19 05:15:00|332.7|332.1|332.8|332.2|332.9|332.3|332.6|332|123
1592544000000|2020-06-19 05:20:00|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|37
1592544300000|2020-06-19 05:25:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|7
1592544600000|2020-06-19 05:30:00|||||||||2
1592544900000|2020-06-19 05:35:00|||||||||11
1592545200000|2020-06-19 05:40:00|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|27
1592545500000|2020-06-19 05:45:00|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|20
1592545800000|2020-06-19 05:50:00|||||||||4
1592546100000|2020-06-19 05:55:00|||||||||5
1592546400000|2020-06-19 06:00:00|333.1|332.5|332.7|332.1|333.1|332.5|332.7|332.1|48
1592546700000|2020-06-19 06:05:00|332.5|331.9|332.7|332.1|332.7|332.1|332.5|331.9|57
1592547000000|2020-06-19 06:10:00|||||||||11
1592547300000|2020-06-19 06:15:00|||||||||1
1592547600000|2020-06-19 06:20:00|332.9|332.3|332.9|332.3|333.1|332.5|332.9|332.3|4
1592547900000|2020-06-19 06:25:00|||||||||2
1592548200000|2020-06-19 06:30:00|||||||||6
1592548500000|2020-06-19 06:35:00|333.1|332.5|333.2|332.6|333.4|332.8|333.1|332.5|354
1592548800000|2020-06-19 06:40:00|333.6|333|333.4|332.8|333.6|333|333.4|332.8|191
1592549100000|2020-06-19 06:45:00|333.5|332.9|333.1|332.5|333.5|332.9|333.1|332.5|84
1592549400000|2020-06-19 06:50:00|333.3|332.7|333.3|332.7|333.3|332.7|333.2|332.6|48
1592549700000|2020-06-19 06:55:00|333.2|332.6|333.6|333|333.6|333|333.2|332.6|51
1592550000000|2020-06-19 07:00:00|333.7|333.1|333.6|333|333.8|333.2|333.6|333|100
1592550300000|2020-06-19 07:05:00|||||||||3
1592550600000|2020-06-19 07:10:00|333.8|333.2|333.3|332.7|333.8|333.2|333.3|332.7|326
1592550900000|2020-06-19 07:15:00|||||||||22
1592551200000|2020-06-19 07:20:00|333.6|333|333.6|333|333.8|333.2|333.6|333|131
1592551500000|2020-06-19 07:25:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|34
1592551800000|2020-06-19 07:30:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|121
1592552100000|2020-06-19 07:35:00|334|333.4|333.6|333|334.1|333.5|333.3|332.7|340
1592552400000|2020-06-19 07:40:00|333.5|332.9|333.6|333|333.6|333|333.3|332.7|297
1592552700000|2020-06-19 07:45:00|||||||||1
1592553000000|2020-06-19 07:50:00|333.5|332.9|333.6|333|333.6|333|333.5|332.9|98
1592553300000|2020-06-19 07:55:00|333.5|332.9|333.8|333.2|333.8|333.2|333.5|332.9|106
1592553600000|2020-06-19 08:00:00|||||||||37
1592553900000|2020-06-19 08:05:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|388
1592554200000|2020-06-19 08:10:00|334.2|333.6|334.2|333.6|334.4|333.8|334.1|333.5|755
1592554500000|2020-06-19 08:15:00|334.3|333.7|334.9|334.3|334.9|334.3|334.3|333.7|309
1592554800000|2020-06-19 08:20:00|334.8|334.2|335.2|334.6|335.2|334.6|334.8|334.2|273
1592555100000|2020-06-19 08:25:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|110
1592555400000|2020-06-19 08:30:00|||||||||112
1592555700000|2020-06-19 08:35:00|334.9|334.3|335|334.4|335|334.4|334.8|334.2|14
1592556000000|2020-06-19 08:40:00|334.8|334.2|335|334.4|335.1|334.5|334.8|334.2|163
1592556300000|2020-06-19 08:45:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|80
1592556600000|2020-06-19 08:50:00|334.8|334.2|335.1|334.5|335.2|334.6|334.8|334.2|67
1592556900000|2020-06-19 08:55:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|183
1592557200000|2020-06-19 09:00:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|93
1592557500000|2020-06-19 09:05:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|228
1592557800000|2020-06-19 09:10:00|335.2|334.6|335.3|334.7|335.3|334.7|335.1|334.5|37
1592558100000|2020-06-19 09:15:00|335.2|334.6|335.4|334.8|335.5|334.9|335.1|334.5|92
1592558400000|2020-06-19 09:20:00|335.5|334.9|335.7|335.1|335.7|335.1|335.3|334.7|158
1592558700000|2020-06-19 09:25:00|||||||||86
1592559000000|2020-06-19 09:30:00|||||||||65
1592559300000|2020-06-19 09:35:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|416
1592559600000|2020-06-19 09:40:00|335.6|335|335.2|334.6|335.7|335.1|335.1|334.5|522
1592559900000|2020-06-19 09:45:00|335.1|334.5|335.5|334.9|335.5|334.9|334.7|334.1|500
1592560200000|2020-06-19 09:50:00|||||||||14
1592560500000|2020-06-19 09:55:00|||||||||20
1592560800000|2020-06-19 10:00:00|335.7|335.1|335.7|335.1|335.7|335.1|335.5|334.9|504
1592561100000|2020-06-19 10:05:00|||||||||204
1592561400000|2020-06-19 10:10:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|102
1592561700000|2020-06-19 10:15:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|20
1592562000000|2020-06-19 10:20:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|71
1592562300000|2020-06-19 10:25:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|256
1592562600000|2020-06-19 10:30:00|||||||||1202
1592562900000|2020-06-19 10:35:00|335.9|335.3|335.8|335.2|335.9|335.3|335.6|335|108
1592563200000|2020-06-19 10:40:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|29
1592563500000|2020-06-19 10:45:00|335.6|335|335.6|335|335.6|335|335.6|335|25
1592563800000|2020-06-19 10:50:00|||||||||18
1592564100000|2020-06-19 10:55:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|64
1592564400000|2020-06-19 11:00:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|7
1592564700000|2020-06-19 11:05:00|335.7|335.1|335.8|335.2|335.9|335.3|335.7|335.1|21
1592565000000|2020-06-19 11:10:00|335.7|335.1|335.8|335.2|335.9|335.3|335.7|335.1|74
1592565300000|2020-06-19 11:15:00|335.7|335.1|335.9|335.3|335.9|335.3|335.6|335|156
1592565600000|2020-06-19 11:20:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|124
1592565900000|2020-06-19 11:25:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|6
1592566200000|2020-06-19 11:30:00|335.8|335.2|335.8|335.2|335.9|335.3|335.7|335.1|724
1592566500000|2020-06-19 11:35:00|335.9|335.3|335.9|335.3|335.9|335.3|335.7|335.1|364
1592566800000|2020-06-19 11:40:00|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|347
1592567100000|2020-06-19 11:45:00|||||||||90
1592567400000|2020-06-19 11:50:00|336|335.4|335.6|335|336.1|335.5|335.6|335|314
1592567700000|2020-06-19 11:55:00|335.5|334.9|335.6|335|335.6|335|335.4|334.8|420
1592568000000|2020-06-19 12:00:00|335.5|334.9|335.7|335.1|335.8|335.2|335.5|334.9|113
1592568300000|2020-06-19 12:05:00|336|335.4|336.2|335.6|336.2|335.6|336|335.4|755
1592568600000|2020-06-19 12:10:00|||||||||89
1592568900000|2020-06-19 12:15:00|336.1|335.5|336|335.4|336.2|335.6|336|335.4|186
1592569200000|2020-06-19 12:20:00|336.1|335.5|336|335.4|336.1|335.5|335.8|335.2|96
1592569500000|2020-06-19 12:25:00|336.1|335.5|336.1|335.5|336.2|335.6|336.1|335.5|230
1592569800000|2020-06-19 12:30:00|336.2|335.6|336.5|335.9|336.5|335.9|336.2|335.6|689
1592570100000|2020-06-19 12:35:00|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|631
1592570400000|2020-06-19 12:40:00|336.6|336|336.3|335.7|336.6|336|336.2|335.6|598
1592573400000|2020-06-19 13:30:00|336.2|335.6|335.6|335|336.4|335.8|335.6|335|3230
1592573700000|2020-06-19 13:35:00|335.5|334.9|335.3|334.7|335.6|335|335.1|334.5|2030
1592574000000|2020-06-19 13:40:00|335.4|334.8|335|334.4|335.4|334.8|334.9|334.3|1078
1592574300000|2020-06-19 13:45:00|334.9|334.3|334.8|334.2|335|334.4|334.5|333.9|2028
1592574600000|2020-06-19 13:50:00|334.9|334.3|335.1|334.5|335.2|334.6|334.9|334.3|1106
1592574900000|2020-06-19 13:55:00|335|334.4|334.6|334|335|334.4|334.5|333.9|1309
1592575200000|2020-06-19 14:00:00|334.5|333.9|334.6|334|334.7|334.1|334.5|333.9|885
1592575500000|2020-06-19 14:05:00|334.8|334.2|335.4|334.8|335.4|334.8|334.8|334.2|1424
1592575800000|2020-06-19 14:10:00|335.5|334.9|335.7|335.1|335.7|335.1|335.4|334.8|1048
1592576100000|2020-06-19 14:15:00|335.6|335|335.5|334.9|335.6|335|335.2|334.6|621
1592576400000|2020-06-19 14:20:00|335.6|335|335.2|334.6|335.6|335|335.2|334.6|473
1592576700000|2020-06-19 14:25:00|335.3|334.7|335.2|334.6|335.4|334.8|335.1|334.5|870
1592577000000|2020-06-19 14:30:00|335.5|334.9|335.6|335|335.7|335.1|335.3|334.7|815
1592577300000|2020-06-19 14:35:00|335.5|334.9|335.5|334.9|335.6|335|335.2|334.6|1253
1592577600000|2020-06-19 14:40:00|335.4|334.8|335.6|335|335.6|335|335.3|334.7|1802
1592577900000|2020-06-19 14:45:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|647
1592578200000|2020-06-19 14:50:00|335.5|334.9|335.3|334.7|335.6|335|335.2|334.6|942
1592578500000|2020-06-19 14:55:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|1322
1592578800000|2020-06-19 15:00:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|475
1592579100000|2020-06-19 15:05:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|391
1592579400000|2020-06-19 15:10:00|335.1|334.5|335.3|334.7|335.3|334.7|335.1|334.5|1115
1592579700000|2020-06-19 15:15:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|1472
1592580000000|2020-06-19 15:20:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|480
1592580300000|2020-06-19 15:25:00|||||||||391
1592580600000|2020-06-19 15:30:00|||||||||367
1592580900000|2020-06-19 15:35:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|512
1592581200000|2020-06-19 15:40:00|335|334.4|335.2|334.6|335.2|334.6|335|334.4|770
1592581500000|2020-06-19 15:45:00|335|334.4|335.2|334.6|335.2|334.6|335|334.4|1465
1592581800000|2020-06-19 15:50:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|1529
1592582100000|2020-06-19 15:55:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|205
1592582400000|2020-06-19 16:00:00|335.2|334.6|335.1|334.5|335.2|334.6|335|334.4|411
1592582700000|2020-06-19 16:05:00|||||||||391
1592583000000|2020-06-19 16:10:00|335.2|334.6|335.5|334.9|335.5|334.9|335.2|334.6|539
1592583300000|2020-06-19 16:15:00|335.3|334.7|335.7|335.1|335.7|335.1|335.3|334.7|546
1592583600000|2020-06-19 16:20:00|335.8|335.2|335.7|335.1|336|335.4|335.6|335|1246
1592583900000|2020-06-19 16:25:00|335.5|334.9|335|334.4|335.5|334.9|334.9|334.3|1490
1592584200000|2020-06-19 16:30:00|334.9|334.3|335|334.4|335.2|334.6|334.9|334.3|1181
1592584500000|2020-06-19 16:35:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|407
1592584800000|2020-06-19 16:40:00|||||||||379
1592585100000|2020-06-19 16:45:00|335.2|334.6|335.4|334.8|335.4|334.8|335.2|334.6|721
1592585400000|2020-06-19 16:50:00|335.2|334.6|335.7|335.1|335.7|335.1|335.2|334.6|618
1592585700000|2020-06-19 16:55:00|335.6|335|335.5|334.9|335.7|335.1|335.4|334.8|287
1592586000000|2020-06-19 17:00:00|335.6|335|335.5|334.9|335.7|335.1|335.5|334.9|287
1592586300000|2020-06-19 17:05:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|770
1592586600000|2020-06-19 17:10:00|||||||||1375
1592586900000|2020-06-19 17:15:00|335.3|334.7|335.5|334.9|335.6|335|335.3|334.7|1285
1592587200000|2020-06-19 17:20:00|335.6|335|335.4|334.8|335.6|335|335.2|334.6|331
1592587500000|2020-06-19 17:25:00|335.2|334.6|335.4|334.8|335.5|334.9|335.2|334.6|470
1592587800000|2020-06-19 17:30:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|645
1592588100000|2020-06-19 17:35:00|335.5|334.9|335.5|334.9|335.6|335|335.4|334.8|500
1592588400000|2020-06-19 17:40:00|335.4|334.8|335.2|334.6|335.5|334.9|335.2|334.6|602
1592588700000|2020-06-19 17:45:00|335.1|334.5|335.1|334.5|335.2|334.6|335.1|334.5|484
1592589000000|2020-06-19 17:50:00|335.2|334.6|335.2|334.6|335.5|334.9|335.2|334.6|701
1592589300000|2020-06-19 17:55:00|335.4|334.8|335.9|335.3|335.9|335.3|335.4|334.8|1525
1592589600000|2020-06-19 18:00:00|335.7|335.1|335.9|335.3|335.9|335.3|335.6|335|905
1592589900000|2020-06-19 18:05:00|335.7|335.1|335.7|335.1|335.9|335.3|335.6|335|1624
1592590200000|2020-06-19 18:10:00|335.9|335.3|335.9|335.3|336|335.4|335.6|335|4435
1592590500000|2020-06-19 18:15:00|336|335.4|336|335.4|336|335.4|335.8|335.2|3433
1592784000000|2020-06-22 00:00:00|335.2|334.6|335.5|334.9|335.6|335|334.7|334.1|1778
1592784300000|2020-06-22 00:05:00|335.3|334.7|335|334.4|335.3|334.7|335|334.4|299
1592784600000|2020-06-22 00:10:00|334.9|334.3|334.7|334.1|334.9|334.3|334.6|334|174
1592784900000|2020-06-22 00:15:00|335|334.4|335|334.4|335|334.4|334.8|334.2|151
1592785200000|2020-06-22 00:20:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|53
1592785500000|2020-06-22 00:25:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|5
1592785800000|2020-06-22 00:30:00|335|334.4|334.8|334.2|335.1|334.5|334.8|334.2|43
1592786100000|2020-06-22 00:35:00|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|24
1592786400000|2020-06-22 00:40:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|31
1592786700000|2020-06-22 00:45:00|335|334.4|335|334.4|335|334.4|335|334.4|11
1592787000000|2020-06-22 00:50:00|334.9|334.3|334.9|334.3|335|334.4|334.8|334.2|27
1592787300000|2020-06-22 00:55:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|22
1592787600000|2020-06-22 01:00:00|334.8|334.2|334.9|334.3|335|334.4|334.8|334.2|35
1592787900000|2020-06-22 01:05:00|||||||||13
1592788200000|2020-06-22 01:10:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1592788500000|2020-06-22 01:15:00|334.7|334.1|334.9|334.3|335|334.4|334.7|334.1|127
1592788800000|2020-06-22 01:20:00|335|334.4|335.2|334.6|335.2|334.6|335|334.4|149
1592789100000|2020-06-22 01:25:00|||||||||14
1592789400000|2020-06-22 01:30:00|||||||||5
1592789700000|2020-06-22 01:35:00|||||||||11
1592790000000|2020-06-22 01:40:00|335.1|334.5|335|334.4|335.1|334.5|334.9|334.3|156
1592790300000|2020-06-22 01:45:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|162
1592790600000|2020-06-22 01:50:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|33
1592790900000|2020-06-22 01:55:00|335.1|334.5|334.9|334.3|335.1|334.5|334.8|334.2|87
1592791200000|2020-06-22 02:00:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1592791500000|2020-06-22 02:05:00|334.9|334.3|334.9|334.3|334.9|334.3|334.7|334.1|10
1592791800000|2020-06-22 02:10:00|||||||||17
1592792100000|2020-06-22 02:15:00|334.8|334.2|334.7|334.1|334.8|334.2|334.6|334|91
1592792400000|2020-06-22 02:20:00|334.6|334|334.8|334.2|334.8|334.2|334.6|334|42
1592792700000|2020-06-22 02:25:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|90
1592793000000|2020-06-22 02:30:00|||||||||122
1592793300000|2020-06-22 02:35:00|334.6|334|334.6|334|334.6|334|334.6|334|73
1592793600000|2020-06-22 02:40:00|||||||||5
1592793900000|2020-06-22 02:45:00|||||||||2
1592794200000|2020-06-22 02:50:00|||||||||7
1592794500000|2020-06-22 02:55:00|||||||||3
1592794800000|2020-06-22 03:00:00|||||||||13
1592795100000|2020-06-22 03:05:00|||||||||1
1592795400000|2020-06-22 03:10:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|143
1592795700000|2020-06-22 03:15:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|49
1592796000000|2020-06-22 03:20:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|52
1592796300000|2020-06-22 03:25:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|59
1592796600000|2020-06-22 03:30:00|334.4|333.8|334.6|334|334.6|334|334.4|333.8|144
1592796900000|2020-06-22 03:35:00|||||||||9
1592797200000|2020-06-22 03:40:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|38
1592797500000|2020-06-22 03:45:00|||||||||1
1592797800000|2020-06-22 03:50:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|18
1592798100000|2020-06-22 03:55:00|||||||||2
1592798700000|2020-06-22 04:05:00|||||||||8
1592799300000|2020-06-22 04:15:00|||||||||3
1592799600000|2020-06-22 04:20:00|||||||||6
1592799900000|2020-06-22 04:25:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|74
1592800200000|2020-06-22 04:30:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|124
1592800500000|2020-06-22 04:35:00|||||||||1
1592800800000|2020-06-22 04:40:00|334.9|334.3|335.1|334.5|335.1|334.5|334.9|334.3|32
1592801100000|2020-06-22 04:45:00|334.9|334.3|334.9|334.3|335.1|334.5|334.9|334.3|57
1592801400000|2020-06-22 04:50:00|||||||||1
1592801700000|2020-06-22 04:55:00|335.1|334.5|335.1|334.5|335.1|334.5|334.9|334.3|64
1592802000000|2020-06-22 05:00:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|18
1592802300000|2020-06-22 05:05:00|||||||||3
1592802600000|2020-06-22 05:10:00|||||||||2
1592802900000|2020-06-22 05:15:00|||||||||2
1592803200000|2020-06-22 05:20:00|||||||||1
1592803500000|2020-06-22 05:25:00|||||||||6
1592803800000|2020-06-22 05:30:00|||||||||4
1592804100000|2020-06-22 05:35:00|||||||||9
1592804400000|2020-06-22 05:40:00|||||||||3
1592804700000|2020-06-22 05:45:00|||||||||9
1592805000000|2020-06-22 05:50:00|||||||||2
1592805300000|2020-06-22 05:55:00|||||||||7
1592805600000|2020-06-22 06:00:00|||||||||11
1592805900000|2020-06-22 06:05:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|76
1592806200000|2020-06-22 06:10:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|83
1592806500000|2020-06-22 06:15:00|||||||||16
1592806800000|2020-06-22 06:20:00|||||||||5
1592807100000|2020-06-22 06:25:00|||||||||1
1592807400000|2020-06-22 06:30:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|17
1592807700000|2020-06-22 06:35:00|334.5|333.9|334.6|334|334.7|334.1|334.4|333.8|32
1592808000000|2020-06-22 06:40:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|16
1592808300000|2020-06-22 06:45:00|||||||||14
1592808600000|2020-06-22 06:50:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|6
1592808900000|2020-06-22 06:55:00|334.8|334.2|334.8|334.2|335|334.4|334.8|334.2|129
1592809200000|2020-06-22 07:00:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|164
1592809500000|2020-06-22 07:05:00|||||||||18
1592809800000|2020-06-22 07:10:00|||||||||21
1592810100000|2020-06-22 07:15:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|115
1592810400000|2020-06-22 07:20:00|334.5|333.9|334.6|334|334.7|334.1|334.5|333.9|256
1592810700000|2020-06-22 07:25:00|334.7|334.1|334.8|334.2|335.2|334.6|334.7|334.1|47
1592811000000|2020-06-22 07:30:00|335|334.4|335.2|334.6|335.2|334.6|334.8|334.2|83
1592811300000|2020-06-22 07:35:00|335.1|334.5|334.9|334.3|335.2|334.6|334.9|334.3|64
1592811600000|2020-06-22 07:40:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|12
1592811900000|2020-06-22 07:45:00|||||||||57
1592812200000|2020-06-22 07:50:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|92
1592812500000|2020-06-22 07:55:00|334.8|334.2|334.8|334.2|334.8|334.2|334.7|334.1|6
1592812800000|2020-06-22 08:00:00|334.9|334.3|334.8|334.2|334.9|334.3|334.7|334.1|23
1592813100000|2020-06-22 08:05:00|||||||||7
1592813400000|2020-06-22 08:10:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|2348
1592813700000|2020-06-22 08:15:00|335|334.4|335|334.4|335|334.4|335|334.4|50
1592814000000|2020-06-22 08:20:00|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|56
1592814300000|2020-06-22 08:25:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|83
1592814600000|2020-06-22 08:30:00|334.8|334.2|335|334.4|335|334.4|334.8|334.2|205
1592814900000|2020-06-22 08:35:00|335.2|334.6|335.2|334.6|335.2|334.6|335|334.4|129
1592815200000|2020-06-22 08:40:00|||||||||15
1592815500000|2020-06-22 08:45:00|||||||||36
1592815800000|2020-06-22 08:50:00|||||||||19
1592816100000|2020-06-22 08:55:00|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|63
1592816400000|2020-06-22 09:00:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|21
1592816700000|2020-06-22 09:05:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|52
1592817000000|2020-06-22 09:10:00|||||||||17
1592817300000|2020-06-22 09:15:00|335|334.4|335|334.4|335|334.4|335|334.4|30
1592817600000|2020-06-22 09:20:00|||||||||62
1592817900000|2020-06-22 09:25:00|||||||||5
1592818200000|2020-06-22 09:30:00|||||||||4
1592818500000|2020-06-22 09:35:00|334.9|334.3|334.9|334.3|335|334.4|334.8|334.2|33
1592818800000|2020-06-22 09:40:00|334.8|334.2|334.9|334.3|335|334.4|334.8|334.2|29
1592819100000|2020-06-22 09:45:00|335|334.4|334.9|334.3|335|334.4|334.9|334.3|85
1592819400000|2020-06-22 09:50:00|335|334.4|334.9|334.3|335.1|334.5|334.9|334.3|75
1592819700000|2020-06-22 09:55:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|53
1592820000000|2020-06-22 10:00:00|334.7|334.1|334.6|334|334.7|334.1|334.6|334|1188
1592820300000|2020-06-22 10:05:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|15
1592820600000|2020-06-22 10:10:00|||||||||4
1592820900000|2020-06-22 10:15:00|||||||||2
1592821200000|2020-06-22 10:20:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|13
1592821500000|2020-06-22 10:25:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|76
1592821800000|2020-06-22 10:30:00|334.3|333.7|334.3|333.7|334.5|333.9|334.3|333.7|1227
1592822100000|2020-06-22 10:35:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|19
1592822400000|2020-06-22 10:40:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1592822700000|2020-06-22 10:45:00|||||||||1
1592823000000|2020-06-22 10:50:00|||||||||1
1592823600000|2020-06-22 11:00:00|334|333.4|333.8|333.2|334|333.4|333.8|333.2|1520
1592823900000|2020-06-22 11:05:00|||||||||54
1592824200000|2020-06-22 11:10:00|333.7|333.1|333.6|333|333.7|333.1|333.6|333|142
1592824500000|2020-06-22 11:15:00|||||||||32
1592824800000|2020-06-22 11:20:00|333.5|332.9|333.4|332.8|333.5|332.9|333.3|332.7|158
1592825100000|2020-06-22 11:25:00|333.3|332.7|333.4|332.8|333.5|332.9|333.3|332.7|174
1592825400000|2020-06-22 11:30:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|158
1592825700000|2020-06-22 11:35:00|333.5|332.9|333.6|333|333.6|333|333.3|332.7|156
1592826000000|2020-06-22 11:40:00|||||||||11
1592826300000|2020-06-22 11:45:00|333.7|333.1|333.6|333|333.8|333.2|333.6|333|108
1592826600000|2020-06-22 11:50:00|333.5|332.9|333.3|332.7|333.5|332.9|333.3|332.7|219
1592826900000|2020-06-22 11:55:00|||||||||12
1592827200000|2020-06-22 12:00:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|116
1592827500000|2020-06-22 12:05:00|||||||||16
1592827800000|2020-06-22 12:10:00|||||||||131
1592828100000|2020-06-22 12:15:00|||||||||227
1592828400000|2020-06-22 12:20:00|||||||||37
1592828700000|2020-06-22 12:25:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|222
1592829000000|2020-06-22 12:30:00|333.2|332.6|333.1|332.5|333.3|332.7|333|332.4|492
1592829300000|2020-06-22 12:35:00|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|31
1592829600000|2020-06-22 12:40:00|333.3|332.7|333.6|333|333.6|333|333.3|332.7|455
1592832600000|2020-06-22 13:30:00|333.5|332.9|332.6|332|333.5|332.9|332.5|331.9|3716
1592832900000|2020-06-22 13:35:00|332.9|332.3|332.9|332.3|332.9|332.3|332.7|332.1|1171
1592833200000|2020-06-22 13:40:00|332.7|332.1|332.4|331.8|332.7|332.1|332.3|331.7|1208
1592833500000|2020-06-22 13:45:00|332.2|331.6|332.9|332.3|333.1|332.5|331.9|331.3|1976
1592833800000|2020-06-22 13:50:00|333|332.4|332.6|332|333.1|332.5|332.4|331.8|1332
1592834100000|2020-06-22 13:55:00|332.4|331.8|332.4|331.8|332.4|331.8|332.2|331.6|737
1592834400000|2020-06-22 14:00:00|332.3|331.7|332.4|331.8|332.4|331.8|332.2|331.6|828
1592834700000|2020-06-22 14:05:00|332.3|331.7|331.9|331.3|332.4|331.8|331.8|331.2|3850
1592835000000|2020-06-22 14:10:00|332|331.4|332|331.4|332.3|331.7|331.9|331.3|1058
1592835300000|2020-06-22 14:15:00|||||||||488
1592835600000|2020-06-22 14:20:00|331.8|331.2|331.8|331.2|332.1|331.5|331.6|331|906
1592835900000|2020-06-22 14:25:00|331.6|331|331.6|331|331.9|331.3|331.4|330.8|2372
1592836200000|2020-06-22 14:30:00|331.7|331.1|331.9|331.3|332.1|331.5|331.6|331|1938
1592836500000|2020-06-22 14:35:00|332.1|331.5|332.2|331.6|332.4|331.8|332.1|331.5|968
1592836800000|2020-06-22 14:40:00|331.9|331.3|332.2|331.6|332.4|331.8|331.9|331.3|2322
1592837100000|2020-06-22 14:45:00|332|331.4|331.9|331.3|332.2|331.6|331.9|331.3|2738
1592837400000|2020-06-22 14:50:00|332.1|331.5|332.2|331.6|332.4|331.8|331.9|331.3|1040
1592837700000|2020-06-22 14:55:00|332.1|331.5|331.9|331.3|332.1|331.5|331.9|331.3|453
1592838000000|2020-06-22 15:00:00|331.8|331.2|331.8|331.2|331.9|331.3|331.8|331.2|901
1592838300000|2020-06-22 15:05:00|331.6|331|331.4|330.8|331.8|331.2|331.4|330.8|895
1592838600000|2020-06-22 15:10:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|516
1592838900000|2020-06-22 15:15:00|331.5|330.9|331.6|331|331.6|331|331.4|330.8|855
1592839200000|2020-06-22 15:20:00|331.5|330.9|331.4|330.8|331.6|331|331.4|330.8|1250
1592839500000|2020-06-22 15:25:00|331.5|330.9|331.6|331|331.6|331|331.4|330.8|233
1592839800000|2020-06-22 15:30:00|331.7|331.1|331.6|331|331.9|331.3|331.6|331|518
1592840100000|2020-06-22 15:35:00|331.7|331.1|331.6|331|331.9|331.3|331.6|331|566
1592840400000|2020-06-22 15:40:00|331.7|331.1|331.8|331.2|331.9|331.3|331.7|331.1|444
1592840700000|2020-06-22 15:45:00|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|818
1592841000000|2020-06-22 15:50:00|||||||||279
1592841300000|2020-06-22 15:55:00|||||||||829
1592841600000|2020-06-22 16:00:00|332.1|331.5|332.1|331.5|332.1|331.5|331.9|331.3|804
1592841900000|2020-06-22 16:05:00|332.4|331.8|332.4|331.8|332.6|332|332.1|331.5|1358
1592842200000|2020-06-22 16:10:00|332.5|331.9|332.3|331.7|332.9|332.3|332.1|331.5|1505
1592842500000|2020-06-22 16:15:00|332|331.4|332|331.4|332.1|331.5|332|331.4|761
1592842800000|2020-06-22 16:20:00|331.9|331.3|331.9|331.3|332.3|331.7|331.9|331.3|1029
1592843100000|2020-06-22 16:25:00|332|331.4|332.1|331.5|332.1|331.5|331.9|331.3|482
1592843400000|2020-06-22 16:30:00|332|331.4|331.8|331.2|332|331.4|331.7|331.1|453
1592843700000|2020-06-22 16:35:00|331.9|331.3|331.9|331.3|331.9|331.3|331.9|331.3|130
1592844000000|2020-06-22 16:40:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|207
1592844300000|2020-06-22 16:45:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|223
1592844600000|2020-06-22 16:50:00|331.8|331.2|331.9|331.3|331.9|331.3|331.6|331|386
1592844900000|2020-06-22 16:55:00|331.8|331.2|331.8|331.2|331.9|331.3|331.8|331.2|505
1592845200000|2020-06-22 17:00:00|331.9|331.3|331.8|331.2|331.9|331.3|331.8|331.2|280
1592845500000|2020-06-22 17:05:00|331.7|331.1|331.8|331.2|331.8|331.2|331.6|331|312
1592845800000|2020-06-22 17:10:00|331.9|331.3|332|331.4|332|331.4|331.8|331.2|1249
1592846100000|2020-06-22 17:15:00|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|567
1592846400000|2020-06-22 17:20:00|331.8|331.2|331.8|331.2|331.8|331.2|331.7|331.1|620
1592846700000|2020-06-22 17:25:00|331.6|331|331.8|331.2|331.8|331.2|331.6|331|177
1592847000000|2020-06-22 17:30:00|331.7|331.1|331.7|331.1|331.8|331.2|331.6|331|304
1592847300000|2020-06-22 17:35:00|331.8|331.2|331.8|331.2|331.8|331.2|331.6|331|389
1592847600000|2020-06-22 17:40:00|331.9|331.3|332.1|331.5|332.1|331.5|331.9|331.3|1178
1592847900000|2020-06-22 17:45:00|332|331.4|331.8|331.2|332.1|331.5|331.8|331.2|1915
1592848200000|2020-06-22 17:50:00|||||||||266
1592848500000|2020-06-22 17:55:00|331.9|331.3|332.3|331.7|332.4|331.8|331.8|331.2|4346
1592848800000|2020-06-22 18:00:00|332.4|331.8|332|331.4|332.4|331.8|332|331.4|1746
1592849100000|2020-06-22 18:05:00|331.9|331.3|332|331.4|332.1|331.5|331.9|331.3|929
1592849400000|2020-06-22 18:10:00|331.9|331.3|331.8|331.2|332.3|331.7|331.6|331|2658
1592849700000|2020-06-22 18:15:00|331.6|331|331.5|330.9|331.8|331.2|331.5|330.9|1836
1592870400000|2020-06-23 00:00:00|329.9|329.3|330.1|329.5|330.2|329.6|329.6|329|900
1592870700000|2020-06-23 00:05:00|330|329.4|330|329.4|330.1|329.5|330|329.4|89
1592871000000|2020-06-23 00:10:00|330.1|329.5|329.9|329.3|330.1|329.5|329.9|329.3|325
1592871300000|2020-06-23 00:15:00|330|329.4|329.9|329.3|330|329.4|329.8|329.2|186
1592871600000|2020-06-23 00:20:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|39
1592871900000|2020-06-23 00:25:00|330|329.4|330|329.4|330|329.4|329.9|329.3|16
1592872200000|2020-06-23 00:30:00|329.9|329.3|329.9|329.3|330|329.4|329.9|329.3|15
1592872500000|2020-06-23 00:35:00|330|329.4|330.1|329.5|330.1|329.5|329.9|329.3|116
1592872800000|2020-06-23 00:40:00|||||||||60
1592873100000|2020-06-23 00:45:00|||||||||9
1592873400000|2020-06-23 00:50:00|||||||||11
1592873700000|2020-06-23 00:55:00|||||||||5
1592874000000|2020-06-23 01:00:00|||||||||9
1592874300000|2020-06-23 01:05:00|||||||||12
1592874600000|2020-06-23 01:10:00|329.9|329.3|329.6|329|329.9|329.3|329.6|329|427
1592874900000|2020-06-23 01:15:00|329.4|328.8|329.3|328.7|329.4|328.8|329.3|328.7|627
1592875200000|2020-06-23 01:20:00|329.1|328.5|327.1|326.5|329.1|328.5|326.9|326.3|2390
1592875500000|2020-06-23 01:25:00|327.4|326.8|326.1|325.5|327.4|326.8|325.9|325.3|920
1592875800000|2020-06-23 01:30:00|326|325.4|325.6|325|326.2|325.6|325|324.4|1390
1592876100000|2020-06-23 01:35:00|325.5|324.9|325.4|324.8|325.9|325.3|325.1|324.5|1227
1592876400000|2020-06-23 01:40:00|325.2|324.6|325.5|324.9|326.4|325.8|325.2|324.6|910
1592876700000|2020-06-23 01:45:00|325.3|324.7|325.4|324.8|326|325.4|324.6|324|1588
1592877000000|2020-06-23 01:50:00|325.5|324.9|326.1|325.5|326.4|325.8|325.1|324.5|844
1592877300000|2020-06-23 01:55:00|326.4|325.8|326.8|326.2|326.9|326.3|325.8|325.2|1038
1592877600000|2020-06-23 02:00:00|326.9|326.3|327.1|326.5|327.4|326.8|326.4|325.8|617
1592877900000|2020-06-23 02:05:00|327.2|326.6|327.8|327.2|328.3|327.7|326.8|326.2|1533
1592878200000|2020-06-23 02:10:00|327.7|327.1|327.6|327|327.9|327.3|327.6|327|716
1592878500000|2020-06-23 02:15:00|327.7|327.1|328|327.4|328.1|327.5|327.6|327|484
1592878800000|2020-06-23 02:20:00|328.1|327.5|328.9|328.3|329|328.4|328.1|327.5|326
1592879100000|2020-06-23 02:25:00|329|328.4|329.1|328.5|329.1|328.5|328.8|328.2|405
1592879400000|2020-06-23 02:30:00|329.2|328.6|328.8|328.2|329.2|328.6|328.8|328.2|499
1592879700000|2020-06-23 02:35:00|328.9|328.3|329.1|328.5|329.2|328.6|328.8|328.2|239
1592880000000|2020-06-23 02:40:00|328.8|328.2|328.6|328|328.9|328.3|328.5|327.9|502
1592880300000|2020-06-23 02:45:00|328.5|327.9|328.6|328|328.6|328|328.3|327.7|122
1592880600000|2020-06-23 02:50:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|30
1592880900000|2020-06-23 02:55:00|328.8|328.2|328.9|328.3|329|328.4|328.6|328|119
1592881200000|2020-06-23 03:00:00|328.8|328.2|328.8|328.2|328.8|328.2|328.6|328|5
1592881500000|2020-06-23 03:05:00|328.7|328.1|328.8|328.2|328.8|328.2|328.7|328.1|0
1592881800000|2020-06-23 03:10:00|328.7|328.1|328.6|328|328.8|328.2|328.6|328|60
1592882100000|2020-06-23 03:15:00|328.7|328.1|328.6|328|328.8|328.2|328.6|328|21
1592882400000|2020-06-23 03:20:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|1
1592882700000|2020-06-23 03:25:00|328.1|327.5|328.2|327.6|328.3|327.7|328.1|327.5|492
1592883000000|2020-06-23 03:30:00|328.1|327.5|328.2|327.6|328.3|327.7|328.1|327.5|16
1592883300000|2020-06-23 03:35:00|328.3|327.7|327.8|327.2|328.3|327.7|327.8|327.2|56
1592883600000|2020-06-23 03:40:00|327.9|327.3|328|327.4|328|327.4|327.8|327.2|44
1592883900000|2020-06-23 03:45:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|181
1592884200000|2020-06-23 03:50:00|327.7|327.1|327.7|327.1|327.8|327.2|327.7|327.1|53
1592884500000|2020-06-23 03:55:00|327.8|327.2|327.7|327.1|327.8|327.2|327.7|327.1|13
1592884800000|2020-06-23 04:00:00|327.6|327|327.6|327|327.8|327.2|327.6|327|86
1592885100000|2020-06-23 04:05:00|327.8|327.2|327.7|327.1|327.8|327.2|327.7|327.1|13
1592885400000|2020-06-23 04:10:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|546
1592885700000|2020-06-23 04:15:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|11
1592886000000|2020-06-23 04:20:00|327.5|326.9|327.4|326.8|327.5|326.9|327.4|326.8|18
1592886300000|2020-06-23 04:25:00|327.5|326.9|327.2|326.6|327.5|326.9|327.1|326.5|56
1592886600000|2020-06-23 04:30:00|327.3|326.7|327.6|327|327.6|327|327.2|326.6|27
1592886900000|2020-06-23 04:35:00|327.8|327.2|327.8|327.2|327.8|327.2|327.8|327.2|23
1592887200000|2020-06-23 04:40:00|327.6|327|327.8|327.2|327.8|327.2|327.6|327|3
1592887500000|2020-06-23 04:45:00|327.7|327.1|327.7|327.1|327.8|327.2|327.7|327.1|1
1592887800000|2020-06-23 04:50:00|327.8|327.2|327.7|327.1|327.8|327.2|327.5|326.9|39
1592888100000|2020-06-23 04:55:00|327.6|327|327.7|327.1|327.7|327.1|327.6|327|1
1592888400000|2020-06-23 05:00:00|327.6|327|327.5|326.9|327.6|327|327.4|326.8|9
1592888700000|2020-06-23 05:05:00|327.6|327|327.3|326.7|327.6|327|327.3|326.7|19
1592889000000|2020-06-23 05:10:00|||||||||10
1592889300000|2020-06-23 05:15:00|||||||||4
1592889600000|2020-06-23 05:20:00|327.2|326.6|327.3|326.7|327.3|326.7|327.1|326.5|70
1592889900000|2020-06-23 05:25:00|327.4|326.8|327.3|326.7|327.4|326.8|327.3|326.7|12
1592890200000|2020-06-23 05:30:00|327.4|326.8|327.2|326.6|327.4|326.8|327.2|326.6|18
1592890500000|2020-06-23 05:35:00|||||||||6
1592890800000|2020-06-23 05:40:00|327.1|326.5|327.1|326.5|327.2|326.6|326.9|326.3|33
1592891100000|2020-06-23 05:45:00|326.9|326.3|326.9|326.3|327.2|326.6|326.9|326.3|323
1592891400000|2020-06-23 05:50:00|327.1|326.5|327.1|326.5|327.2|326.6|327.1|326.5|38
1592891700000|2020-06-23 05:55:00|327.2|326.6|327.2|326.6|327.2|326.6|327.1|326.5|70
1592892000000|2020-06-23 06:00:00|327.1|326.5|327.2|326.6|327.4|326.8|327.1|326.5|31
1592892300000|2020-06-23 06:05:00|327.4|326.8|327.4|326.8|327.4|326.8|327.2|326.6|37
1592892600000|2020-06-23 06:10:00|327.3|326.7|327.5|326.9|327.6|327|327.3|326.7|19
1592892900000|2020-06-23 06:15:00|327.6|327|327.5|326.9|327.7|327.1|327.4|326.8|30
1592893200000|2020-06-23 06:20:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|57
1592893500000|2020-06-23 06:25:00|328.2|327.6|328.2|327.6|328.5|327.9|328.2|327.6|226
1592893800000|2020-06-23 06:30:00|||||||||25
1592894100000|2020-06-23 06:35:00|328.1|327.5|328.1|327.5|328.2|327.6|328.1|327.5|63
1592894400000|2020-06-23 06:40:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|22
1592894700000|2020-06-23 06:45:00|||||||||2
1592895000000|2020-06-23 06:50:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|7
1592895300000|2020-06-23 06:55:00|328.3|327.7|328.5|327.9|328.5|327.9|328.2|327.6|166
1592895600000|2020-06-23 07:00:00|328.4|327.8|328.4|327.8|328.5|327.9|328.2|327.6|237
1592895900000|2020-06-23 07:05:00|328.3|327.7|328.5|327.9|328.5|327.9|328.3|327.7|137
1592896200000|2020-06-23 07:10:00|328.6|328|328.6|328|328.6|328|328.4|327.8|93
1592896500000|2020-06-23 07:15:00|328.7|328.1|329.1|328.5|329.2|328.6|328.7|328.1|695
1592896800000|2020-06-23 07:20:00|329.2|328.6|329.2|328.6|329.2|328.6|329.1|328.5|100
1592897100000|2020-06-23 07:25:00|329.1|328.5|329|328.4|329.1|328.5|328.9|328.3|13
1592897400000|2020-06-23 07:30:00|328.9|328.3|329.2|328.6|329.2|328.6|328.9|328.3|62
1592897700000|2020-06-23 07:35:00|329.1|328.5|329.2|328.6|329.2|328.6|329.1|328.5|35
1592898000000|2020-06-23 07:40:00|329|328.4|328.9|328.3|329|328.4|328.9|328.3|45
1592898300000|2020-06-23 07:45:00|||||||||2
1592898600000|2020-06-23 07:50:00|329|328.4|329|328.4|329|328.4|328.9|328.3|386
1592898900000|2020-06-23 07:55:00|329.2|328.6|329.4|328.8|329.4|328.8|329.2|328.6|171
1592899200000|2020-06-23 08:00:00|329.3|328.7|329.4|328.8|329.4|328.8|329.3|328.7|75
1592899500000|2020-06-23 08:05:00|||||||||89
1592899800000|2020-06-23 08:10:00|329.3|328.7|329.2|328.6|329.4|328.8|329.2|328.6|55
1592900100000|2020-06-23 08:15:00|328.9|328.3|329.2|328.6|329.2|328.6|328.9|328.3|53
1592900400000|2020-06-23 08:20:00|||||||||123
1592900700000|2020-06-23 08:25:00|329.4|328.8|329.4|328.8|329.4|328.8|329.2|328.6|229
1592901000000|2020-06-23 08:30:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|164
1592901300000|2020-06-23 08:35:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|85
1592901600000|2020-06-23 08:40:00|329.1|328.5|329.2|328.6|329.2|328.6|329.1|328.5|104
1592901900000|2020-06-23 08:45:00|328.9|328.3|328.9|328.3|328.9|328.3|328.8|328.2|455
1592902200000|2020-06-23 08:50:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|27
1592902500000|2020-06-23 08:55:00|329.1|328.5|329.1|328.5|329.2|328.6|329|328.4|35
1592902800000|2020-06-23 09:00:00|329|328.4|328.9|328.3|329.1|328.5|328.8|328.2|138
1592903100000|2020-06-23 09:05:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|23
1592903400000|2020-06-23 09:10:00|328.6|328|328.3|327.7|328.7|328.1|328.3|327.7|210
1592903700000|2020-06-23 09:15:00|328.4|327.8|328.7|328.1|328.7|328.1|328.3|327.7|119
1592904000000|2020-06-23 09:20:00|328.9|328.3|328.9|328.3|328.9|328.3|328.7|328.1|514
1592904300000|2020-06-23 09:25:00|328.8|328.2|328.8|328.2|328.9|328.3|328.7|328.1|8
1592904600000|2020-06-23 09:30:00|328.9|328.3|329.2|328.6|329.2|328.6|328.9|328.3|43
1592904900000|2020-06-23 09:35:00|329.1|328.5|329.1|328.5|329.2|328.6|328.9|328.3|45
1592905200000|2020-06-23 09:40:00|329|328.4|328.9|328.3|329.2|328.6|328.9|328.3|48
1592905500000|2020-06-23 09:45:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|13
1592905800000|2020-06-23 09:50:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|125
1592906100000|2020-06-23 09:55:00|328.6|328|328.5|327.9|328.6|328|328.4|327.8|281
1592906400000|2020-06-23 10:00:00|328.4|327.8|328.6|328|328.6|328|328.3|327.7|74
1592906700000|2020-06-23 10:05:00|328.5|327.9|328.6|328|328.7|328.1|328.4|327.8|33
1592907000000|2020-06-23 10:10:00|328.5|327.9|328.4|327.8|328.6|328|328.4|327.8|5
1592907300000|2020-06-23 10:15:00|328.5|327.9|328.5|327.9|328.6|328|328.4|327.8|19
1592907600000|2020-06-23 10:20:00|328.4|327.8|328.5|327.9|328.6|328|328.4|327.8|6
1592907900000|2020-06-23 10:25:00|328.4|327.8|328.3|327.7|328.4|327.8|328.3|327.7|71
1592908200000|2020-06-23 10:30:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|35
1592908500000|2020-06-23 10:35:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|50
1592908800000|2020-06-23 10:40:00|||||||||20
1592909100000|2020-06-23 10:45:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|210
1592909400000|2020-06-23 10:50:00|328.3|327.7|328.3|327.7|328.4|327.8|328.3|327.7|4
1592909700000|2020-06-23 10:55:00|328.4|327.8|328.4|327.8|328.4|327.8|328.3|327.7|320
1592910000000|2020-06-23 11:00:00|||||||||19
1592910300000|2020-06-23 11:05:00|||||||||25
1592910600000|2020-06-23 11:10:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|286
1592910900000|2020-06-23 11:15:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|64
1592911200000|2020-06-23 11:20:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|136
1592911500000|2020-06-23 11:25:00|328.4|327.8|328.2|327.6|328.4|327.8|328.1|327.5|173
1592911800000|2020-06-23 11:30:00|328.1|327.5|328|327.4|328.1|327.5|328|327.4|78
1592912100000|2020-06-23 11:35:00|328.2|327.6|328.2|327.6|328.3|327.7|328.2|327.6|62
1592912400000|2020-06-23 11:40:00|328.3|327.7|328.9|328.3|328.9|328.3|328.3|327.7|430
1592912700000|2020-06-23 11:45:00|329.2|328.6|328.9|328.3|329.2|328.6|328.9|328.3|92
1592913000000|2020-06-23 11:50:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|143
1592913300000|2020-06-23 11:55:00|329.3|328.7|329.3|328.7|329.3|328.7|329.2|328.6|244
1592913600000|2020-06-23 12:00:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|126
1592913900000|2020-06-23 12:05:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|71
1592914200000|2020-06-23 12:10:00|329.3|328.7|329.3|328.7|329.4|328.8|329.2|328.6|72
1592914500000|2020-06-23 12:15:00|329.2|328.6|328.7|328.1|329.2|328.6|328.7|328.1|154
1592914800000|2020-06-23 12:20:00|328.4|327.8|328.4|327.8|328.4|327.8|328.2|327.6|589
1592915100000|2020-06-23 12:25:00|328.5|327.9|328|327.4|328.5|327.9|328|327.4|716
1592915400000|2020-06-23 12:30:00|328.3|327.7|328|327.4|328.3|327.7|328|327.4|307
1592915700000|2020-06-23 12:35:00|328.1|327.5|328.3|327.7|328.3|327.7|328|327.4|215
1592916000000|2020-06-23 12:40:00|328.1|327.5|328|327.4|328.2|327.6|328|327.4|114
1592919000000|2020-06-23 13:30:00|328.7|328.1|328.8|328.2|329.1|328.5|328|327.4|10173
1592919300000|2020-06-23 13:35:00|328.5|327.9|328.6|328|329|328.4|328.3|327.7|2017
1592919600000|2020-06-23 13:40:00|328.7|328.1|328.6|328|328.8|328.2|328.3|327.7|2707
1592919900000|2020-06-23 13:45:00|328.5|327.9|328.5|327.9|328.6|328|328.5|327.9|2033
1592920200000|2020-06-23 13:50:00|328.6|328|328|327.4|328.6|328|328|327.4|3122
1592920500000|2020-06-23 13:55:00|328.1|327.5|328.3|327.7|328.3|327.7|328|327.4|1227
1592920800000|2020-06-23 14:00:00|328.4|327.8|328.5|327.9|328.8|328.2|328.4|327.8|1836
1592921100000|2020-06-23 14:05:00|328.6|328|329|328.4|329.1|328.5|328.6|328|2303
1592921400000|2020-06-23 14:10:00|328.8|328.2|329|328.4|329.3|328.7|328.8|328.2|1340
1592921700000|2020-06-23 14:15:00|329.1|328.5|329.3|328.7|329.3|328.7|328.8|328.2|1689
1592922000000|2020-06-23 14:20:00|329.1|328.5|329.1|328.5|329.3|328.7|329|328.4|1234
1592922300000|2020-06-23 14:25:00|329.2|328.6|328.8|328.2|329.2|328.6|328.6|328|909
1592922600000|2020-06-23 14:30:00|328.6|328|328.8|328.2|329|328.4|328.6|328|1531
1592922900000|2020-06-23 14:35:00|328.9|328.3|328.8|328.2|329.1|328.5|328.8|328.2|1251
1592923200000|2020-06-23 14:40:00|329|328.4|328.8|328.2|329|328.4|328.8|328.2|528
1592923500000|2020-06-23 14:45:00|328.6|328|329.2|328.6|329.2|328.6|328.6|328|2586
1592923800000|2020-06-23 14:50:00|329.3|328.7|329.1|328.5|329.6|329|328.8|328.2|1883
1592924100000|2020-06-23 14:55:00|328.9|328.3|328.9|328.3|329|328.4|328.8|328.2|1161
1592924400000|2020-06-23 15:00:00|329.1|328.5|329.3|328.7|329.4|328.8|329.1|328.5|3997
1592924700000|2020-06-23 15:05:00|329.2|328.6|329.4|328.8|329.4|328.8|329.1|328.5|690
1592925000000|2020-06-23 15:10:00|329.3|328.7|329.3|328.7|329.4|328.8|329.2|328.6|1445
1592925300000|2020-06-23 15:15:00|329.2|328.6|328.9|328.3|329.3|328.7|328.8|328.2|1836
1592925600000|2020-06-23 15:20:00|328.8|328.2|328.7|328.1|328.9|328.3|328.7|328.1|550
1592925900000|2020-06-23 15:25:00|328.9|328.3|328.9|328.3|329|328.4|328.7|328.1|1030
1592926200000|2020-06-23 15:30:00|329|328.4|329|328.4|329|328.4|328.9|328.3|1117
1592926500000|2020-06-23 15:35:00|328.9|328.3|328.9|328.3|329|328.4|328.8|328.2|949
1592926800000|2020-06-23 15:40:00|328.8|328.2|328.7|328.1|328.9|328.3|328.7|328.1|515
1592927100000|2020-06-23 15:45:00|328.5|327.9|328.5|327.9|328.7|328.1|328.5|327.9|535
1592927400000|2020-06-23 15:50:00|328.4|327.8|328.3|327.7|328.5|327.9|328.2|327.6|1177
1592927700000|2020-06-23 15:55:00|328.2|327.6|328.5|327.9|328.5|327.9|328|327.4|704
1592928000000|2020-06-23 16:00:00|328.6|328|328.8|328.2|328.9|328.3|328.6|328|680
1592928300000|2020-06-23 16:05:00|328.9|328.3|328.5|327.9|328.9|328.3|328.5|327.9|966
1592928600000|2020-06-23 16:10:00|328.4|327.8|328.4|327.8|328.5|327.9|328.4|327.8|783
1592928900000|2020-06-23 16:15:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|534
1592929200000|2020-06-23 16:20:00|328.3|327.7|327.9|327.3|328.4|327.8|327.9|327.3|2537
1592929500000|2020-06-23 16:25:00|328.1|327.5|328|327.4|328.2|327.6|327.9|327.3|444
1592929800000|2020-06-23 16:30:00|327.9|327.3|328.2|327.6|328.2|327.6|327.9|327.3|482
1592930100000|2020-06-23 16:35:00|328.1|327.5|328.2|327.6|328.2|327.6|327.9|327.3|470
1592930400000|2020-06-23 16:40:00|328.4|327.8|328.2|327.6|328.9|328.3|328.2|327.6|1460
1592930700000|2020-06-23 16:45:00|328.4|327.8|328.4|327.8|328.4|327.8|328.1|327.5|635
1592931000000|2020-06-23 16:50:00|328.2|327.6|328.2|327.6|328.4|327.8|328.2|327.6|318
1592931300000|2020-06-23 16:55:00|328.1|327.5|328.1|327.5|328.2|327.6|328.1|327.5|559
1592931600000|2020-06-23 17:00:00|327.9|327.3|327.7|327.1|327.9|327.3|327.7|327.1|688
1592931900000|2020-06-23 17:05:00|327.8|327.2|327.9|327.3|327.9|327.3|327.6|327|608
1592932200000|2020-06-23 17:10:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|571
1592932500000|2020-06-23 17:15:00|327.8|327.2|327.7|327.1|327.9|327.3|327.7|327.1|189
1592932800000|2020-06-23 17:20:00|327.9|327.3|327.9|327.3|327.9|327.3|327.7|327.1|656
1592933100000|2020-06-23 17:25:00|327.8|327.2|327.7|327.1|327.9|327.3|327.7|327.1|578
1592933400000|2020-06-23 17:30:00|327.6|327|327.9|327.3|327.9|327.3|327.6|327|992
1592933700000|2020-06-23 17:35:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|476
1592934000000|2020-06-23 17:40:00|327.7|327.1|327.7|327.1|327.9|327.3|327.7|327.1|426
1592934300000|2020-06-23 17:45:00|327.8|327.2|327.9|327.3|327.9|327.3|327.7|327.1|783
1592934600000|2020-06-23 17:50:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|511
1592934900000|2020-06-23 17:55:00|327.8|327.2|327.9|327.3|327.9|327.3|327.7|327.1|363
1592935200000|2020-06-23 18:00:00|327.7|327.1|327.8|327.2|327.9|327.3|327.7|327.1|231
1592935500000|2020-06-23 18:05:00|327.7|327.1|327.6|327|328.4|327.8|327.6|327|1284
1592935800000|2020-06-23 18:10:00|327.9|327.3|327.9|327.3|328.1|327.5|327.9|327.3|2066
1592936100000|2020-06-23 18:15:00|327.8|327.2|327.4|326.8|327.9|327.3|327.4|326.8|3164
1592956800000|2020-06-24 00:00:00|327.5|326.9|327.6|327|327.6|327|327.1|326.5|575
1592957100000|2020-06-24 00:05:00|327.7|327.1|327.7|327.1|327.8|327.2|327.7|327.1|233
1592957400000|2020-06-24 00:10:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|137
1592957700000|2020-06-24 00:15:00|||||||||2
1592958000000|2020-06-24 00:20:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|49
1592958300000|2020-06-24 00:25:00|327.7|327.1|327.7|327.1|327.7|327.1|327.6|327|29
1592958600000|2020-06-24 00:30:00|327.6|327|327.6|327|327.6|327|327.6|327|5
1592958900000|2020-06-24 00:35:00|327.7|327.1|327.5|326.9|327.7|327.1|327.5|326.9|14
1592959200000|2020-06-24 00:40:00|327.6|327|327.6|327|327.6|327|327.6|327|5
1592959500000|2020-06-24 00:45:00|||||||||9
1592959800000|2020-06-24 00:50:00|||||||||3
1592960100000|2020-06-24 00:55:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|10
1592960400000|2020-06-24 01:00:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|190
1592961000000|2020-06-24 01:10:00|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|29
1592961600000|2020-06-24 01:20:00|327.6|327|327.6|327|327.6|327|327.6|327|86
1592961900000|2020-06-24 01:25:00|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|49
1592962500000|2020-06-24 01:35:00|327.6|327|327.6|327|327.6|327|327.6|327|61
1592962800000|2020-06-24 01:40:00|||||||||3
1592963100000|2020-06-24 01:45:00|||||||||10
1592963400000|2020-06-24 01:50:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|25
1592963700000|2020-06-24 01:55:00|||||||||44
1592964000000|2020-06-24 02:00:00|327.5|326.9|327.7|327.1|327.7|327.1|327.5|326.9|14
1592964300000|2020-06-24 02:05:00|327.6|327|327.6|327|327.7|327.1|327.6|327|84
1592964600000|2020-06-24 02:10:00|||||||||1
1592964900000|2020-06-24 02:15:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|15
1592965200000|2020-06-24 02:20:00|||||||||20
1592965500000|2020-06-24 02:25:00|||||||||1
1592966100000|2020-06-24 02:35:00|||||||||4
1592966400000|2020-06-24 02:40:00|||||||||60
1592966700000|2020-06-24 02:45:00|||||||||8
1592967000000|2020-06-24 02:50:00|||||||||2
1592967600000|2020-06-24 03:00:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|36
1592967900000|2020-06-24 03:05:00|327.5|326.9|327.5|326.9|327.6|327|327.5|326.9|32
1592968200000|2020-06-24 03:10:00|||||||||12
1592968500000|2020-06-24 03:15:00|327.6|327|327.6|327|327.6|327|327.6|327|7
1592968800000|2020-06-24 03:20:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|7
1592969400000|2020-06-24 03:30:00|||||||||1
1592969700000|2020-06-24 03:35:00|||||||||4
1592970000000|2020-06-24 03:40:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|2665
1592970300000|2020-06-24 03:45:00|||||||||4
1592970600000|2020-06-24 03:50:00|327.7|327.1|327.5|326.9|327.7|327.1|327.5|326.9|100
1592970900000|2020-06-24 03:55:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|6
1592971200000|2020-06-24 04:00:00|||||||||8
1592971500000|2020-06-24 04:05:00|||||||||54
1592972400000|2020-06-24 04:20:00|||||||||58
1592972700000|2020-06-24 04:25:00|||||||||1
1592973000000|2020-06-24 04:30:00|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|10
1592973300000|2020-06-24 04:35:00|||||||||5
1592974200000|2020-06-24 04:50:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|117
1592974500000|2020-06-24 04:55:00|327.6|327|327.5|326.9|327.7|327.1|327.5|326.9|0
1592974800000|2020-06-24 05:00:00|||||||||1
1592975100000|2020-06-24 05:05:00|||||||||4
1592975400000|2020-06-24 05:10:00|||||||||19
1592975700000|2020-06-24 05:15:00|327.6|327|327.6|327|327.6|327|327.6|327|51
1592976000000|2020-06-24 05:20:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|43
1592976300000|2020-06-24 05:25:00|327.6|327|327.6|327|327.6|327|327.6|327|0
1592976600000|2020-06-24 05:30:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|0
1592976900000|2020-06-24 05:35:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|0
1592977200000|2020-06-24 05:40:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|153
1592977500000|2020-06-24 05:45:00|||||||||57
1592977800000|2020-06-24 05:50:00|||||||||18
1592978400000|2020-06-24 06:00:00|||||||||1
1592979300000|2020-06-24 06:15:00|327.3|326.7|327.5|326.9|327.5|326.9|327.3|326.7|0
1592979600000|2020-06-24 06:20:00|||||||||1
1592979900000|2020-06-24 06:25:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|38
1592980200000|2020-06-24 06:30:00|||||||||12
1592980500000|2020-06-24 06:35:00|327.6|327|327.6|327|327.6|327|327.6|327|206
1592980800000|2020-06-24 06:40:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|117
1592981100000|2020-06-24 06:45:00|||||||||8
1592981400000|2020-06-24 06:50:00|327.4|326.8|327.5|326.9|327.5|326.9|327.4|326.8|11
1592981700000|2020-06-24 06:55:00|327.4|326.8|327.5|326.9|327.6|327|327.4|326.8|9
1592982000000|2020-06-24 07:00:00|327.7|327.1|327.8|327.2|327.8|327.2|327.7|327.1|1464
1592982300000|2020-06-24 07:05:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|48
1592982600000|2020-06-24 07:10:00|328.3|327.7|328.3|327.7|328.3|327.7|328.1|327.5|167
1592982900000|2020-06-24 07:15:00|328.2|327.6|328.3|327.7|328.3|327.7|328.1|327.5|46
1592983200000|2020-06-24 07:20:00|328.2|327.6|328.3|327.7|328.3|327.7|328.1|327.5|65
1592983500000|2020-06-24 07:25:00|328.2|327.6|328.1|327.5|328.3|327.7|328.1|327.5|39
1592983800000|2020-06-24 07:30:00|328.2|327.6|328.1|327.5|328.2|327.6|328.1|327.5|126
1592984100000|2020-06-24 07:35:00|328.2|327.6|328|327.4|328.2|327.6|328|327.4|35
1592984400000|2020-06-24 07:40:00|328.1|327.5|328|327.4|328.2|327.6|328|327.4|67
1592984700000|2020-06-24 07:45:00|328.1|327.5|328.3|327.7|328.3|327.7|328|327.4|205
1592985000000|2020-06-24 07:50:00|328.2|327.6|328.3|327.7|328.6|328|328.2|327.6|101
1592985300000|2020-06-24 07:55:00|328.2|327.6|328.1|327.5|328.3|327.7|328.1|327.5|40
1592985600000|2020-06-24 08:00:00|328|327.4|328|327.4|328.1|327.5|328|327.4|20
1592985900000|2020-06-24 08:05:00|327.9|327.3|327.8|327.2|327.9|327.3|327.7|327.1|66
1592986200000|2020-06-24 08:10:00|327.7|327.1|327.8|327.2|327.9|327.3|327.7|327.1|79
1592986500000|2020-06-24 08:15:00|328|327.4|328|327.4|328.1|327.5|327.8|327.2|68
1592986800000|2020-06-24 08:20:00|328.1|327.5|328.1|327.5|328.1|327.5|328|327.4|21
1592987100000|2020-06-24 08:25:00|328|327.4|328.1|327.5|328.1|327.5|328|327.4|22
1592987400000|2020-06-24 08:30:00|||||||||23
1592987700000|2020-06-24 08:35:00|328.3|327.7|328.5|327.9|328.5|327.9|328.3|327.7|20
1592988000000|2020-06-24 08:40:00|328.6|328|328.5|327.9|328.6|328|328.5|327.9|92
1592988300000|2020-06-24 08:45:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|188
1592988600000|2020-06-24 08:50:00|328.8|328.2|329|328.4|329.1|328.5|328.8|328.2|413
1592988900000|2020-06-24 08:55:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|93
1592989200000|2020-06-24 09:00:00|329|328.4|329|328.4|329.1|328.5|329|328.4|94
1592989500000|2020-06-24 09:05:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|55
1592989800000|2020-06-24 09:10:00|329.1|328.5|329|328.4|329.1|328.5|328.7|328.1|140
1592990100000|2020-06-24 09:15:00|328.9|328.3|328.7|328.1|329.1|328.5|328.7|328.1|77
1592990400000|2020-06-24 09:20:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|26
1592990700000|2020-06-24 09:25:00|329|328.4|329|328.4|329|328.4|328.8|328.2|140
1592991000000|2020-06-24 09:30:00|328.9|328.3|329.1|328.5|329.3|328.7|328.8|328.2|394
1592991300000|2020-06-24 09:35:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|25
1592991600000|2020-06-24 09:40:00|329.1|328.5|329|328.4|329.1|328.5|329|328.4|45
1592991900000|2020-06-24 09:45:00|329.1|328.5|329.3|328.7|329.3|328.7|329.1|328.5|42
1592992200000|2020-06-24 09:50:00|329.2|328.6|329.3|328.7|329.3|328.7|329.1|328.5|32
1592992500000|2020-06-24 09:55:00|||||||||99
1592992800000|2020-06-24 10:00:00|329.4|328.8|329.4|328.8|329.5|328.9|329.3|328.7|13
1592993100000|2020-06-24 10:05:00|329.3|328.7|329.3|328.7|329.5|328.9|329.2|328.6|78
1592993400000|2020-06-24 10:10:00|329.5|328.9|329.3|328.7|329.5|328.9|329.3|328.7|27
1592993700000|2020-06-24 10:15:00|329.5|328.9|329.4|328.8|329.5|328.9|329.2|328.6|28
1592994000000|2020-06-24 10:20:00|329.5|328.9|329.5|328.9|329.5|328.9|329.3|328.7|8
1592994300000|2020-06-24 10:25:00|329.4|328.8|329.5|328.9|329.5|328.9|329.3|328.7|10
1592994600000|2020-06-24 10:30:00|329.6|329|329.5|328.9|329.6|329|329.5|328.9|137
1592994900000|2020-06-24 10:35:00|329.6|329|329.6|329|329.6|329|329.5|328.9|50
1592995200000|2020-06-24 10:40:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|20
1592995500000|2020-06-24 10:45:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|57
1592995800000|2020-06-24 10:50:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|17
1592996400000|2020-06-24 11:00:00|||||||||15
1592996700000|2020-06-24 11:05:00|||||||||95
1592997000000|2020-06-24 11:10:00|329.6|329|329.8|329.2|330|329.4|329.6|329|927
1592997300000|2020-06-24 11:15:00|329.7|329.1|329.4|328.8|329.7|329.1|329.4|328.8|86
1592997600000|2020-06-24 11:20:00|329.2|328.6|329.5|328.9|329.5|328.9|329.2|328.6|36
1592997900000|2020-06-24 11:25:00|329.4|328.8|328.5|327.9|329.4|328.8|328.5|327.9|601
1592998200000|2020-06-24 11:30:00|328.4|327.8|328.2|327.6|328.4|327.8|328.2|327.6|86
1592998500000|2020-06-24 11:35:00|328.3|327.7|328.3|327.7|328.3|327.7|328.2|327.6|122
1592998800000|2020-06-24 11:40:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|73
1592999100000|2020-06-24 11:45:00|328.4|327.8|328.5|327.9|328.5|327.9|328.4|327.8|11
1592999400000|2020-06-24 11:50:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|274
1592999700000|2020-06-24 11:55:00|328.5|327.9|328.2|327.6|328.5|327.9|328.2|327.6|340
1593000000000|2020-06-24 12:00:00|328.5|327.9|328.5|327.9|328.7|328.1|328.3|327.7|185
1593000300000|2020-06-24 12:05:00|328.6|328|328.4|327.8|328.7|328.1|328.4|327.8|103
1593000600000|2020-06-24 12:10:00|328.3|327.7|328.2|327.6|328.4|327.8|328.2|327.6|45
1593000900000|2020-06-24 12:15:00|328.1|327.5|328.2|327.6|328.2|327.6|328.1|327.5|107
1593001200000|2020-06-24 12:20:00|328.1|327.5|328|327.4|328.2|327.6|328|327.4|25
1593001500000|2020-06-24 12:25:00|||||||||16
1593001800000|2020-06-24 12:30:00|327.7|327.1|327.9|327.3|328|327.4|327.7|327.1|672
1593002100000|2020-06-24 12:35:00|328|327.4|328|327.4|328|327.4|327.8|327.2|228
1593002400000|2020-06-24 12:40:00|328.2|327.6|328.7|328.1|329|328.4|328.2|327.6|305
1593005400000|2020-06-24 13:30:00|328.2|327.6|329|328.4|329.2|328.6|327.9|327.3|6226
1593005700000|2020-06-24 13:35:00|328.9|328.3|328.7|328.1|329.2|328.6|328.7|328.1|1743
1593006000000|2020-06-24 13:40:00|328.8|328.2|328.6|328|328.8|328.2|328.2|327.6|1145
1593006300000|2020-06-24 13:45:00|328.5|327.9|328.7|328.1|328.7|328.1|328.2|327.6|1036
1593006600000|2020-06-24 13:50:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|353
1593006900000|2020-06-24 13:55:00|328.5|327.9|328.3|327.7|328.6|328|328.2|327.6|1620
1593007200000|2020-06-24 14:00:00|328.4|327.8|328.6|328|328.6|328|328.3|327.7|821
1593007500000|2020-06-24 14:05:00|328.8|328.2|330.3|329.7|330.6|330|328.8|328.2|6015
1593007800000|2020-06-24 14:10:00|330.4|329.8|330.8|330.2|331.1|330.5|330.4|329.8|2354
1593008100000|2020-06-24 14:15:00|330.6|330|331.1|330.5|331.1|330.5|330.6|330|1790
1593008400000|2020-06-24 14:20:00|331.3|330.7|331.5|330.9|331.6|331|331.1|330.5|1397
1593008700000|2020-06-24 14:25:00|331.4|330.8|331.4|330.8|331.6|331|331.3|330.7|4506
1593009000000|2020-06-24 14:30:00|331.5|330.9|331.1|330.5|331.5|330.9|330.8|330.2|1255
1593009300000|2020-06-24 14:35:00|330.9|330.3|330.2|329.6|331.1|330.5|330.2|329.6|4557
1593009600000|2020-06-24 14:40:00|330.1|329.5|330|329.4|330.2|329.6|330|329.4|471
1593009900000|2020-06-24 14:45:00|330.1|329.5|330|329.4|330.1|329.5|330|329.4|1195
1593010200000|2020-06-24 14:50:00|329.7|329.1|329.5|328.9|329.7|329.1|329.2|328.6|2554
1593010500000|2020-06-24 14:55:00|329.6|329|329.7|329.1|329.7|329.1|329.5|328.9|1541
1593010800000|2020-06-24 15:00:00|329.6|329|329.7|329.1|329.7|329.1|329.5|328.9|1216
1593011100000|2020-06-24 15:05:00|330|329.4|329.7|329.1|330.1|329.5|329.7|329.1|606
1593011400000|2020-06-24 15:10:00|329.8|329.2|329.7|329.1|330|329.4|329.7|329.1|617
1593011700000|2020-06-24 15:15:00|329.8|329.2|329.7|329.1|329.8|329.2|329.7|329.1|457
1593012000000|2020-06-24 15:20:00|329.5|328.9|329.6|329|329.6|329|329.5|328.9|1152
1593012300000|2020-06-24 15:25:00|329.7|329.1|330.1|329.5|330.3|329.7|329.5|328.9|1914
1593012600000|2020-06-24 15:30:00|330.2|329.6|330|329.4|330.3|329.7|330|329.4|1646
1593012900000|2020-06-24 15:35:00|330.2|329.6|330.2|329.6|330.5|329.9|330|329.4|1512
1593013200000|2020-06-24 15:40:00|330.1|329.5|329.7|329.1|330.4|329.8|329.6|329|1013
1593013500000|2020-06-24 15:45:00|329.5|328.9|329.5|328.9|329.7|329.1|329.5|328.9|700
1593013800000|2020-06-24 15:50:00|329.3|328.7|328.8|328.2|329.3|328.7|328.8|328.2|1465
1593014100000|2020-06-24 15:55:00|329|328.4|329.4|328.8|329.5|328.9|329|328.4|1112
1593014400000|2020-06-24 16:00:00|329.3|328.7|329.1|328.5|329.4|328.8|329.1|328.5|788
1593014700000|2020-06-24 16:05:00|329|328.4|328.7|328.1|329|328.4|328.5|327.9|1814
1593015000000|2020-06-24 16:10:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|627
1593015300000|2020-06-24 16:15:00|328.7|328.1|328.5|327.9|328.7|328.1|328.5|327.9|670
1593015600000|2020-06-24 16:20:00|328.6|328|328.3|327.7|328.6|328|328.2|327.6|1287
1593015900000|2020-06-24 16:25:00|328.2|327.6|328.3|327.7|328.3|327.7|328.2|327.6|722
1593016200000|2020-06-24 16:30:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|394
1593016500000|2020-06-24 16:35:00|328.3|327.7|328.1|327.5|328.3|327.7|328.1|327.5|634
1593016800000|2020-06-24 16:40:00|328|327.4|328.1|327.5|328.2|327.6|327.8|327.2|1552
1593017100000|2020-06-24 16:45:00|328.2|327.6|328.2|327.6|328.2|327.6|328.1|327.5|1943
1593017400000|2020-06-24 16:50:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|1651
1593017700000|2020-06-24 16:55:00|327.9|327.3|327.9|327.3|328.1|327.5|327.8|327.2|827
1593018000000|2020-06-24 17:00:00|327.8|327.2|328.1|327.5|328.1|327.5|327.8|327.2|667
1593018300000|2020-06-24 17:05:00|327.9|327.3|328.1|327.5|328.2|327.6|327.9|327.3|1376
1593018600000|2020-06-24 17:10:00|328.2|327.6|328.3|327.7|328.3|327.7|328.1|327.5|731
1593018900000|2020-06-24 17:15:00|328.1|327.5|328.3|327.7|328.3|327.7|328.1|327.5|2501
1593019200000|2020-06-24 17:20:00|328.2|327.6|328.1|327.5|328.3|327.7|328.1|327.5|562
1593019500000|2020-06-24 17:25:00|327.9|327.3|327.8|327.2|328.1|327.5|327.8|327.2|714
1593019800000|2020-06-24 17:30:00|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|833
1593020100000|2020-06-24 17:35:00|||||||||893
1593020400000|2020-06-24 17:40:00|327.8|327.2|327.7|327.1|327.8|327.2|327.7|327.1|1018
1593020700000|2020-06-24 17:45:00|327.6|327|327.4|326.8|327.6|327|327.3|326.7|1182
1593021000000|2020-06-24 17:50:00|327.3|326.7|327.2|326.6|327.4|326.8|327.2|326.6|1430
1593021300000|2020-06-24 17:55:00|327.1|326.5|326.5|325.9|327.1|326.5|326.5|325.9|2010
1593021600000|2020-06-24 18:00:00|326.6|326|326.7|326.1|326.9|326.3|326.4|325.8|8249
1593021900000|2020-06-24 18:05:00|326.5|325.9|326.5|325.9|326.7|326.1|326.4|325.8|2997
1593022200000|2020-06-24 18:10:00|326.6|326|326.7|326.1|326.7|326.1|326.2|325.6|4211
1593022500000|2020-06-24 18:15:00|326.8|326.2|326|325.4|326.8|326.2|326|325.4|3440
1593043200000|2020-06-25 00:00:00|325.8|325.2|326.2|325.6|326.2|325.6|325.8|325.2|871
1593043500000|2020-06-25 00:05:00|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|27
1593043800000|2020-06-25 00:10:00|326.1|325.5|326.1|325.5|326.2|325.6|326|325.4|459
1593044100000|2020-06-25 00:15:00|326.2|325.6|326.2|325.6|326.2|325.6|326.1|325.5|42
1593044400000|2020-06-25 00:20:00|||||||||16
1593044700000|2020-06-25 00:25:00|326.1|325.5|326.2|325.6|326.2|325.6|326|325.4|29
1593045000000|2020-06-25 00:30:00|326.1|325.5|326|325.4|326.2|325.6|326|325.4|17
1593045300000|2020-06-25 00:35:00|||||||||26
1593045600000|2020-06-25 00:40:00|||||||||22
1593045900000|2020-06-25 00:45:00|||||||||169
1593046200000|2020-06-25 00:50:00|||||||||102
1593046500000|2020-06-25 00:55:00|326.1|325.5|326.2|325.6|326.3|325.7|326.1|325.5|440
1593046800000|2020-06-25 01:00:00|||||||||20
1593047100000|2020-06-25 01:05:00|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|13
1593047400000|2020-06-25 01:10:00|||||||||24
1593047700000|2020-06-25 01:15:00|||||||||14
1593048000000|2020-06-25 01:20:00|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|17
1593048300000|2020-06-25 01:25:00|||||||||13
1593048600000|2020-06-25 01:30:00|326|325.4|326|325.4|326|325.4|326|325.4|40
1593048900000|2020-06-25 01:35:00|||||||||11
1593049200000|2020-06-25 01:40:00|||||||||21
1593049500000|2020-06-25 01:45:00|||||||||11
1593049800000|2020-06-25 01:50:00|||||||||26
1593050100000|2020-06-25 01:55:00|||||||||34
1593050400000|2020-06-25 02:00:00|325.8|325.2|326|325.4|326|325.4|325.8|325.2|46
1593050700000|2020-06-25 02:05:00|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|15
1593051000000|2020-06-25 02:10:00|326|325.4|326.1|325.5|326.1|325.5|325.9|325.3|48
1593051300000|2020-06-25 02:15:00|||||||||11
1593051600000|2020-06-25 02:20:00|||||||||33
1593051900000|2020-06-25 02:25:00|326|325.4|326|325.4|326.1|325.5|326|325.4|27
1593052200000|2020-06-25 02:30:00|325.8|325.2|326|325.4|326|325.4|325.8|325.2|19
1593052500000|2020-06-25 02:35:00|325.9|325.3|326.1|325.5|326.1|325.5|325.9|325.3|29
1593052800000|2020-06-25 02:40:00|||||||||20
1593053100000|2020-06-25 02:45:00|326|325.4|325.9|325.3|326.1|325.5|325.9|325.3|64
1593053400000|2020-06-25 02:50:00|326|325.4|326|325.4|326|325.4|326|325.4|17
1593053700000|2020-06-25 02:55:00|325.8|325.2|326|325.4|326|325.4|325.8|325.2|22
1593054000000|2020-06-25 03:00:00|||||||||19
1593054300000|2020-06-25 03:05:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|12
1593054600000|2020-06-25 03:10:00|||||||||22
1593054900000|2020-06-25 03:15:00|||||||||114
1593055200000|2020-06-25 03:20:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|11
1593055800000|2020-06-25 03:30:00|325.9|325.3|326|325.4|326.1|325.5|325.9|325.3|7
1593056100000|2020-06-25 03:35:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|0
1593056700000|2020-06-25 03:45:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|15
1593057300000|2020-06-25 03:55:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|1
1593057600000|2020-06-25 04:00:00|325.9|325.3|326|325.4|326|325.4|325.8|325.2|1
1593057900000|2020-06-25 04:05:00|326.1|325.5|326|325.4|326.1|325.5|326|325.4|3
1593058200000|2020-06-25 04:10:00|||||||||1
1593058800000|2020-06-25 04:20:00|||||||||7
1593059100000|2020-06-25 04:25:00|||||||||1
1593059400000|2020-06-25 04:30:00|||||||||15
1593059700000|2020-06-25 04:35:00|||||||||23
1593060300000|2020-06-25 04:45:00|||||||||38
1593060900000|2020-06-25 04:55:00|326.1|325.5|326|325.4|326.1|325.5|326|325.4|20
1593061200000|2020-06-25 05:00:00|||||||||3
1593062100000|2020-06-25 05:15:00|||||||||10
1593062700000|2020-06-25 05:25:00|||||||||1
1593063000000|2020-06-25 05:30:00|||||||||3
1593063300000|2020-06-25 05:35:00|||||||||1
1593063600000|2020-06-25 05:40:00|||||||||3
1593063900000|2020-06-25 05:45:00|||||||||2
1593064500000|2020-06-25 05:55:00|||||||||1
1593064800000|2020-06-25 06:00:00|||||||||6
1593065100000|2020-06-25 06:05:00|||||||||2
1593066300000|2020-06-25 06:25:00|||||||||4
1593066900000|2020-06-25 06:35:00|325.8|325.2|326|325.4|326|325.4|325.8|325.2|24
1593067200000|2020-06-25 06:40:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|64
1593067500000|2020-06-25 06:45:00|||||||||1
1593068100000|2020-06-25 06:55:00|||||||||12
1593068400000|2020-06-25 07:00:00|||||||||2
1593068700000|2020-06-25 07:05:00|||||||||20
1593069000000|2020-06-25 07:10:00|326|325.4|325.8|325.2|326|325.4|325.8|325.2|123
1593069300000|2020-06-25 07:15:00|325.6|325|325.6|325|325.6|325|325.6|325|101
1593069600000|2020-06-25 07:20:00|||||||||29
1593069900000|2020-06-25 07:25:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|247
1593070200000|2020-06-25 07:30:00|325.7|325.1|325.8|325.2|325.8|325.2|325.7|325.1|91
1593070500000|2020-06-25 07:35:00|325.6|325|325.6|325|325.6|325|325.6|325|46
1593070800000|2020-06-25 07:40:00|||||||||569
1593071100000|2020-06-25 07:45:00|||||||||1253
1593071400000|2020-06-25 07:50:00|325.4|324.8|325.4|324.8|325.4|324.8|325.3|324.7|103
1593071700000|2020-06-25 07:55:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|45
1593072000000|2020-06-25 08:00:00|325.6|325|325.6|325|325.6|325|325.6|325|126
1593072300000|2020-06-25 08:05:00|325.7|325.1|325.6|325|325.8|325.2|325.6|325|58
1593072600000|2020-06-25 08:10:00|325.7|325.1|325.6|325|325.7|325.1|325.6|325|29
1593072900000|2020-06-25 08:15:00|325.7|325.1|325.9|325.3|326|325.4|325.7|325.1|45
1593073200000|2020-06-25 08:20:00|||||||||12
1593073500000|2020-06-25 08:25:00|325.8|325.2|325.7|325.1|325.9|325.3|325.7|325.1|57
1593073800000|2020-06-25 08:30:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|4
1593074100000|2020-06-25 08:35:00|325.4|324.8|325.5|324.9|325.6|325|325.4|324.8|40
1593074400000|2020-06-25 08:40:00|325.4|324.8|325.4|324.8|325.5|324.9|325.3|324.7|36
1593074700000|2020-06-25 08:45:00|325.5|324.9|325.5|324.9|325.6|325|325.5|324.9|17
1593075000000|2020-06-25 08:50:00|325.6|325|325.9|325.3|325.9|325.3|325.6|325|206
1593075300000|2020-06-25 08:55:00|326|325.4|326|325.4|326.1|325.5|325.9|325.3|69
1593075600000|2020-06-25 09:00:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|35
1593075900000|2020-06-25 09:05:00|325.6|325|325.6|325|325.6|325|325.6|325|74
1593076200000|2020-06-25 09:10:00|325.7|325.1|325.7|325.1|325.8|325.2|325.6|325|15
1593076500000|2020-06-25 09:15:00|325.6|325|325.6|325|325.6|325|325.6|325|32
1593076800000|2020-06-25 09:20:00|325.7|325.1|325.7|325.1|325.9|325.3|325.7|325.1|18
1593077100000|2020-06-25 09:25:00|325.8|325.2|325.8|325.2|325.9|325.3|325.8|325.2|59
1593077400000|2020-06-25 09:30:00|325.9|325.3|326.1|325.5|326.2|325.6|325.9|325.3|162
1593077700000|2020-06-25 09:35:00|326|325.4|325.4|324.8|326|325.4|325.4|324.8|110
1593078000000|2020-06-25 09:40:00|||||||||55
1593078300000|2020-06-25 09:45:00|||||||||7
1593078600000|2020-06-25 09:50:00|325.2|324.6|325.4|324.8|325.4|324.8|325.2|324.6|57
1593078900000|2020-06-25 09:55:00|325.3|324.7|325.2|324.6|325.4|324.8|325.2|324.6|185
1593079200000|2020-06-25 10:00:00|||||||||5
1593079500000|2020-06-25 10:05:00|||||||||2
1593079800000|2020-06-25 10:10:00|||||||||1059
1593080100000|2020-06-25 10:15:00|325|324.4|325|324.4|325|324.4|325|324.4|168
1593080400000|2020-06-25 10:20:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|113
1593080700000|2020-06-25 10:25:00|||||||||1
1593081000000|2020-06-25 10:30:00|||||||||2
1593081300000|2020-06-25 10:35:00|||||||||826
1593081600000|2020-06-25 10:40:00|||||||||4
1593081900000|2020-06-25 10:45:00|||||||||5
1593082200000|2020-06-25 10:50:00|||||||||3
1593082500000|2020-06-25 10:55:00|||||||||84
1593082800000|2020-06-25 11:00:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|1646
1593083100000|2020-06-25 11:05:00|324.6|324|324.4|323.8|324.7|324.1|324.4|323.8|351
1593083400000|2020-06-25 11:10:00|||||||||125
1593083700000|2020-06-25 11:15:00|324.3|323.7|324.2|323.6|324.4|323.8|324.2|323.6|387
1593084000000|2020-06-25 11:20:00|||||||||50
1593084300000|2020-06-25 11:25:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|11
1593084600000|2020-06-25 11:30:00|324.3|323.7|324.4|323.8|324.4|323.8|324.3|323.7|133
1593084900000|2020-06-25 11:35:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|37
1593085200000|2020-06-25 11:40:00|324.2|323.6|324.3|323.7|324.3|323.7|324.2|323.6|56
1593085500000|2020-06-25 11:45:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|131
1593085800000|2020-06-25 11:50:00|||||||||298
1593086100000|2020-06-25 11:55:00|||||||||177
1593086400000|2020-06-25 12:00:00|324.3|323.7|324.3|323.7|324.5|323.9|324.3|323.7|1660
1593086700000|2020-06-25 12:05:00|324.2|323.6|324.3|323.7|324.3|323.7|324.2|323.6|2568
1593087000000|2020-06-25 12:10:00|324.4|323.8|324.3|323.7|324.5|323.9|324.2|323.6|447
1593087300000|2020-06-25 12:15:00|324.2|323.6|324.2|323.6|324.4|323.8|324.2|323.6|275
1593087600000|2020-06-25 12:20:00|||||||||253
1593087900000|2020-06-25 12:25:00|||||||||424
1593088200000|2020-06-25 12:30:00|324.1|323.5|323.9|323.3|324.2|323.6|323.9|323.3|219
1593088500000|2020-06-25 12:35:00|324|323.4|323.8|323.2|324.3|323.7|323.8|323.2|873
1593088800000|2020-06-25 12:40:00|323.9|323.3|323.8|323.2|324|323.4|323.8|323.2|874
1593091800000|2020-06-25 13:30:00|324|323.4|322.6|322|324|323.4|322.1|321.5|7263
1593092100000|2020-06-25 13:35:00|322.5|321.9|322.3|321.7|322.9|322.3|322.3|321.7|2232
1593092400000|2020-06-25 13:40:00|322.2|321.6|322.1|321.5|322.3|321.7|322.1|321.5|2349
1593092700000|2020-06-25 13:45:00|322|321.4|321.3|320.7|322.1|321.5|321.1|320.5|3695
1593093000000|2020-06-25 13:50:00|321.2|320.6|321.3|320.7|321.6|321|320.8|320.2|3246
1593093300000|2020-06-25 13:55:00|321.5|320.9|320.8|320.2|321.5|320.9|320.8|320.2|1063
1593093600000|2020-06-25 14:00:00|321|320.4|321.1|320.5|321.1|320.5|321|320.4|786
1593093900000|2020-06-25 14:05:00|321.2|320.6|320.8|320.2|321.5|320.9|320.8|320.2|3460
1593094200000|2020-06-25 14:10:00|320.6|320|319.8|319.2|320.6|320|319.8|319.2|1769
1593094500000|2020-06-25 14:15:00|319.6|319|319|318.4|319.6|319|318.8|318.2|2474
1593094800000|2020-06-25 14:20:00|319.1|318.5|318.8|318.2|319.3|318.7|318.8|318.2|1876
1593095100000|2020-06-25 14:25:00|318.9|318.3|318|317.4|318.9|318.3|317.2|316.6|3772
1593095400000|2020-06-25 14:30:00|318.3|317.7|318.8|318.2|319.3|318.7|318|317.4|2499
1593095700000|2020-06-25 14:35:00|318.9|318.3|318.3|317.7|319|318.4|318.3|317.7|1597
1593096000000|2020-06-25 14:40:00|318.4|317.8|318.7|318.1|318.7|318.1|318.2|317.6|1343
1593096300000|2020-06-25 14:45:00|318.8|318.2|318.9|318.3|319.5|318.9|318.7|318.1|1803
1593096600000|2020-06-25 14:50:00|319|318.4|319|318.4|319.5|318.9|318.9|318.3|2006
1593096900000|2020-06-25 14:55:00|318.9|318.3|318.3|317.7|318.9|318.3|318.2|317.6|2264
1593097200000|2020-06-25 15:00:00|318.2|317.6|317.9|317.3|318.4|317.8|317.7|317.1|1776
1593097500000|2020-06-25 15:05:00|317.7|317.1|317.7|317.1|317.8|317.2|317.7|317.1|1248
1593097800000|2020-06-25 15:10:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|720
1593098100000|2020-06-25 15:15:00|317.7|317.1|317.9|317.3|318.2|317.6|317.7|317.1|1339
1593098400000|2020-06-25 15:20:00|318|317.4|317.8|317.2|318|317.4|317.7|317.1|1646
1593098700000|2020-06-25 15:25:00|317.7|317.1|317.9|317.3|318.1|317.5|317.6|317|3033
1593099000000|2020-06-25 15:30:00|317.8|317.2|317.7|317.1|317.9|317.3|317.6|317|1079
1593099300000|2020-06-25 15:35:00|317.6|317|317.8|317.2|317.9|317.3|317.6|317|1816
1593099600000|2020-06-25 15:40:00|317.7|317.1|317.6|317|318.1|317.5|317.5|316.9|2342
1593099900000|2020-06-25 15:45:00|317.7|317.1|318|317.4|318.3|317.7|317.7|317.1|1771
1593100200000|2020-06-25 15:50:00|318.1|317.5|317.6|317|318.1|317.5|317.6|317|2087
1593100500000|2020-06-25 15:55:00|317.7|317.1|317.5|316.9|317.8|317.2|317.5|316.9|858
1593100800000|2020-06-25 16:00:00|317.6|317|317.6|317|317.8|317.2|317.5|316.9|958
1593101100000|2020-06-25 16:05:00|317.8|317.2|317.8|317.2|318.3|317.7|317.8|317.2|627
1593101400000|2020-06-25 16:10:00|317.9|317.3|318.1|317.5|318.3|317.7|317.8|317.2|595
1593101700000|2020-06-25 16:15:00|318|317.4|318.8|318.2|319.3|318.7|318|317.4|2550
1593102000000|2020-06-25 16:20:00|318.7|318.1|319.7|319.1|319.9|319.3|318.7|318.1|2067
1593102300000|2020-06-25 16:25:00|319.6|319|319.6|319|319.7|319.1|319.4|318.8|768
1593102600000|2020-06-25 16:30:00|319.7|319.1|319.1|318.5|319.7|319.1|319.1|318.5|1301
1593102900000|2020-06-25 16:35:00|319|318.4|319.1|318.5|319.1|318.5|318.6|318|749
1593103200000|2020-06-25 16:40:00|319.2|318.6|319|318.4|319.9|319.3|318.9|318.3|1422
1593103500000|2020-06-25 16:45:00|318.9|318.3|318.9|318.3|319|318.4|318.7|318.1|748
1593103800000|2020-06-25 16:50:00|319|318.4|319|318.4|319.2|318.6|318.9|318.3|691
1593104100000|2020-06-25 16:55:00|318.9|318.3|318.7|318.1|318.9|318.3|318.5|317.9|806
1593104400000|2020-06-25 17:00:00|318.5|317.9|318.7|318.1|318.7|318.1|318.5|317.9|2475
1593104700000|2020-06-25 17:05:00|318.9|318.3|318.9|318.3|319|318.4|318.7|318.1|1515
1593105000000|2020-06-25 17:10:00|319|318.4|319|318.4|319|318.4|318.7|318.1|405
1593105300000|2020-06-25 17:15:00|||||||||1026
1593105600000|2020-06-25 17:20:00|319.2|318.6|319.1|318.5|319.2|318.6|319|318.4|332
1593105900000|2020-06-25 17:25:00|319|318.4|319|318.4|319.1|318.5|319|318.4|659
1593106200000|2020-06-25 17:30:00|319.2|318.6|319.6|319|319.8|319.2|319.2|318.6|1395
1593106500000|2020-06-25 17:35:00|319.5|318.9|320.5|319.9|320.5|319.9|319.5|318.9|994
1593106800000|2020-06-25 17:40:00|320.7|320.1|320.5|319.9|320.7|320.1|320.2|319.6|3103
1593107100000|2020-06-25 17:45:00|320.4|319.8|320.5|319.9|320.5|319.9|320.3|319.7|935
1593107400000|2020-06-25 17:50:00|320.7|320.1|320.6|320|321|320.4|320.5|319.9|930
1593107700000|2020-06-25 17:55:00|320.5|319.9|320.7|320.1|320.8|320.2|320.5|319.9|539
1593108000000|2020-06-25 18:00:00|320.8|320.2|320|319.4|320.8|320.2|320|319.4|1212
1593108300000|2020-06-25 18:05:00|320.2|319.6|320.2|319.6|320.5|319.9|320|319.4|2041
1593108600000|2020-06-25 18:10:00|320.3|319.7|319.7|319.1|320.5|319.9|319.5|318.9|4848
1593108900000|2020-06-25 18:15:00|319.8|319.2|319|318.4|319.8|319.2|319|318.4|3668
1593129600000|2020-06-26 00:00:00|319.4|318.8|319|318.4|319.4|318.8|318.8|318.2|214
1593129900000|2020-06-26 00:05:00|319.1|318.5|319.3|318.7|319.3|318.7|319|318.4|1600
1593130200000|2020-06-26 00:10:00|319.4|318.8|319.5|318.9|319.5|318.9|319.3|318.7|136
1593130500000|2020-06-26 00:15:00|319.8|319.2|320|319.4|320|319.4|319.8|319.2|123
1593130800000|2020-06-26 00:20:00|||||||||246
1593131100000|2020-06-26 00:25:00|319.9|319.3|319.9|319.3|319.9|319.3|319.7|319.1|119
1593131400000|2020-06-26 00:30:00|319.8|319.2|320.1|319.5|320.2|319.6|319.8|319.2|316
1593131700000|2020-06-26 00:35:00|320.2|319.6|320.1|319.5|320.2|319.6|320|319.4|33
1593132000000|2020-06-26 00:40:00|||||||||15
1593132300000|2020-06-26 00:45:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|7
1593132600000|2020-06-26 00:50:00|320.3|319.7|320.2|319.6|320.3|319.7|320.1|319.5|22
1593132900000|2020-06-26 00:55:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|30
1593133200000|2020-06-26 01:00:00|320.4|319.8|320.7|320.1|320.8|320.2|320.4|319.8|109
1593133500000|2020-06-26 01:05:00|320.8|320.2|320.8|320.2|320.9|320.3|320.7|320.1|131
1593133800000|2020-06-26 01:10:00|320.9|320.3|320.9|320.3|320.9|320.3|320.8|320.2|22
1593134100000|2020-06-26 01:15:00|||||||||5
1593134400000|2020-06-26 01:20:00|320.8|320.2|320.8|320.2|320.9|320.3|320.8|320.2|73
1593134700000|2020-06-26 01:25:00|320.6|320|320.8|320.2|320.8|320.2|320.6|320|18
1593135000000|2020-06-26 01:30:00|320.7|320.1|320.7|320.1|320.9|320.3|320.6|320|61
1593135300000|2020-06-26 01:35:00|320.6|320|320.8|320.2|320.8|320.2|320.6|320|20
1593135600000|2020-06-26 01:40:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|22
1593135900000|2020-06-26 01:45:00|||||||||26
1593136200000|2020-06-26 01:50:00|||||||||3
1593136800000|2020-06-26 02:00:00|||||||||4
1593137100000|2020-06-26 02:05:00|||||||||3
1593137400000|2020-06-26 02:10:00|||||||||14
1593137700000|2020-06-26 02:15:00|||||||||2
1593138000000|2020-06-26 02:20:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|47
1593138300000|2020-06-26 02:25:00|320.9|320.3|320.9|320.3|320.9|320.3|320.8|320.2|77
1593138600000|2020-06-26 02:30:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|64
1593138900000|2020-06-26 02:35:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|3
1593139200000|2020-06-26 02:40:00|||||||||3
1593139500000|2020-06-26 02:45:00|||||||||12
1593139800000|2020-06-26 02:50:00|||||||||427
1593140100000|2020-06-26 02:55:00|320.7|320.1|320.9|320.3|320.9|320.3|320.6|320|133
1593140400000|2020-06-26 03:00:00|320.8|320.2|320.8|320.2|320.8|320.2|320.6|320|419
1593141000000|2020-06-26 03:10:00|||||||||24
1593141300000|2020-06-26 03:15:00|||||||||2
1593141600000|2020-06-26 03:20:00|||||||||10
1593141900000|2020-06-26 03:25:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|6
1593142200000|2020-06-26 03:30:00|||||||||6
1593142500000|2020-06-26 03:35:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|24
1593142800000|2020-06-26 03:40:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|4
1593143100000|2020-06-26 03:45:00|||||||||2
1593143400000|2020-06-26 03:50:00|320.8|320.2|320.9|320.3|320.9|320.3|320.8|320.2|13
1593144000000|2020-06-26 04:00:00|||||||||6
1593144900000|2020-06-26 04:15:00|320.8|320.2|320.9|320.3|320.9|320.3|320.8|320.2|20
1593145200000|2020-06-26 04:20:00|320.8|320.2|320.8|320.2|320.9|320.3|320.8|320.2|8
1593145500000|2020-06-26 04:25:00|||||||||4
1593145800000|2020-06-26 04:30:00|||||||||3
1593146100000|2020-06-26 04:35:00|||||||||4
1593146400000|2020-06-26 04:40:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|7
1593146700000|2020-06-26 04:45:00|||||||||10
1593147000000|2020-06-26 04:50:00|||||||||10
1593147300000|2020-06-26 04:55:00|||||||||42
1593147600000|2020-06-26 05:00:00|320.6|320|320.6|320|320.6|320|320.6|320|35
1593147900000|2020-06-26 05:05:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|0
1593148200000|2020-06-26 05:10:00|320.9|320.3|320.9|320.3|320.9|320.3|320.9|320.3|10
1593148800000|2020-06-26 05:20:00|||||||||18
1593149100000|2020-06-26 05:25:00|321|320.4|320.9|320.3|321.1|320.5|320.9|320.3|1
1593149700000|2020-06-26 05:35:00|||||||||1
1593150000000|2020-06-26 05:40:00|||||||||1
1593150600000|2020-06-26 05:50:00|||||||||35
1593150900000|2020-06-26 05:55:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|40
1593151200000|2020-06-26 06:00:00|||||||||10
1593151500000|2020-06-26 06:05:00|321|320.4|321.1|320.5|321.1|320.5|321|320.4|19
1593151800000|2020-06-26 06:10:00|||||||||2
1593152100000|2020-06-26 06:15:00|||||||||1
1593152400000|2020-06-26 06:20:00|||||||||3
1593152700000|2020-06-26 06:25:00|||||||||6
1593153600000|2020-06-26 06:40:00|||||||||3
1593154200000|2020-06-26 06:50:00|321|320.4|320.9|320.3|321|320.4|320.9|320.3|37
1593154500000|2020-06-26 06:55:00|||||||||6
1593154800000|2020-06-26 07:00:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|247
1593155100000|2020-06-26 07:05:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|120
1593155400000|2020-06-26 07:10:00|||||||||94
1593155700000|2020-06-26 07:15:00|||||||||24
1593156000000|2020-06-26 07:20:00|321|320.4|321.1|320.5|321.1|320.5|320.9|320.3|50
1593156300000|2020-06-26 07:25:00|||||||||77
1593156600000|2020-06-26 07:30:00|320.9|320.3|321.4|320.8|321.4|320.8|320.9|320.3|150
1593156900000|2020-06-26 07:35:00|||||||||14
1593157200000|2020-06-26 07:40:00|321.6|321|321.6|321|321.6|321|321.4|320.8|95
1593157500000|2020-06-26 07:45:00|321.7|321.1|321.6|321|321.7|321.1|321.6|321|101
1593157800000|2020-06-26 07:50:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|154
1593158100000|2020-06-26 07:55:00|321.4|320.8|321.1|320.5|321.5|320.9|320.9|320.3|235
1593158400000|2020-06-26 08:00:00|321.2|320.6|321|320.4|321.2|320.6|320.9|320.3|76
1593158700000|2020-06-26 08:05:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|484
1593159000000|2020-06-26 08:10:00|||||||||37
1593159300000|2020-06-26 08:15:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|46
1593159600000|2020-06-26 08:20:00|||||||||2
1593159900000|2020-06-26 08:25:00|||||||||84
1593160200000|2020-06-26 08:30:00|321|320.4|320.9|320.3|321|320.4|320.9|320.3|79
1593160500000|2020-06-26 08:35:00|321.1|320.5|321.2|320.6|321.2|320.6|321|320.4|274
1593160800000|2020-06-26 08:40:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|137
1593161100000|2020-06-26 08:45:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|16
1593161400000|2020-06-26 08:50:00|321.3|320.7|321.2|320.6|321.3|320.7|321.1|320.5|18
1593161700000|2020-06-26 08:55:00|321.3|320.7|321.5|320.9|321.6|321|321.2|320.6|1586
1593162000000|2020-06-26 09:00:00|321.6|321|321.6|321|321.6|321|321.6|321|144
1593162300000|2020-06-26 09:05:00|||||||||3
1593162600000|2020-06-26 09:10:00|321.3|320.7|321.1|320.5|321.3|320.7|321.1|320.5|14
1593162900000|2020-06-26 09:15:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|17
1593163200000|2020-06-26 09:20:00|||||||||124
1593163500000|2020-06-26 09:25:00|||||||||34
1593163800000|2020-06-26 09:30:00|321.5|320.9|321.6|321|321.6|321|321.4|320.8|64
1593164100000|2020-06-26 09:35:00|||||||||4
1593164400000|2020-06-26 09:40:00|321.5|320.9|321.5|320.9|321.6|321|321.5|320.9|8
1593164700000|2020-06-26 09:45:00|||||||||1
1593165000000|2020-06-26 09:50:00|321.6|321|321.6|321|321.6|321|321.5|320.9|8
1593165300000|2020-06-26 09:55:00|||||||||5
1593165600000|2020-06-26 10:00:00|321.5|320.9|321.5|320.9|321.6|321|321.5|320.9|105
1593165900000|2020-06-26 10:05:00|321.6|321|321.5|320.9|321.6|321|321.5|320.9|61
1593166200000|2020-06-26 10:10:00|321.6|321|321.5|320.9|321.6|321|321.5|320.9|11
1593166500000|2020-06-26 10:15:00|321.6|321|321.3|320.7|321.6|321|321.3|320.7|34
1593166800000|2020-06-26 10:20:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|106
1593167100000|2020-06-26 10:25:00|||||||||25
1593167400000|2020-06-26 10:30:00|||||||||80
1593167700000|2020-06-26 10:35:00|||||||||2
1593168000000|2020-06-26 10:40:00|321.3|320.7|321.3|320.7|321.5|320.9|321.3|320.7|20
1593168300000|2020-06-26 10:45:00|321.2|320.6|321|320.4|321.3|320.7|321|320.4|29
1593168600000|2020-06-26 10:50:00|321.2|320.6|321|320.4|321.2|320.6|321|320.4|6
1593168900000|2020-06-26 10:55:00|321.2|320.6|321.2|320.6|321.2|320.6|321|320.4|20
1593169200000|2020-06-26 11:00:00|||||||||9
1593169500000|2020-06-26 11:05:00|321|320.4|321.1|320.5|321.2|320.6|321|320.4|25
1593169800000|2020-06-26 11:10:00|321.2|320.6|320.7|320.1|321.2|320.6|320.7|320.1|37
1593170100000|2020-06-26 11:15:00|320.9|320.3|321|320.4|321|320.4|320.8|320.2|97
1593170400000|2020-06-26 11:20:00|320.9|320.3|320.9|320.3|321|320.4|320.7|320.1|385
1593170700000|2020-06-26 11:25:00|320.8|320.2|320.7|320.1|320.9|320.3|320.7|320.1|384
1593171000000|2020-06-26 11:30:00|320.8|320.2|320.8|320.2|320.9|320.3|320.7|320.1|16
1593171300000|2020-06-26 11:35:00|320.7|320.1|320.6|320|320.8|320.2|320.6|320|765
1593171600000|2020-06-26 11:40:00|320.7|320.1|320.7|320.1|320.9|320.3|320.7|320.1|718
1593171900000|2020-06-26 11:45:00|320.8|320.2|320.4|319.8|320.8|320.2|320.4|319.8|264
1593172200000|2020-06-26 11:50:00|320.6|320|320.6|320|320.6|320|320.4|319.8|199
1593172500000|2020-06-26 11:55:00|320.5|319.9|320.5|319.9|320.6|320|320.4|319.8|48
1593172800000|2020-06-26 12:00:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|169
1593173100000|2020-06-26 12:05:00|320.5|319.9|320.4|319.8|320.5|319.9|320.4|319.8|61
1593173400000|2020-06-26 12:10:00|320.2|319.6|320.1|319.5|320.2|319.6|320.1|319.5|112
1593173700000|2020-06-26 12:15:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|262
1593174000000|2020-06-26 12:20:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|355
1593174300000|2020-06-26 12:25:00|319.4|318.8|319.5|318.9|319.6|319|319.4|318.8|240
1593174600000|2020-06-26 12:30:00|319.4|318.8|319.5|318.9|319.6|319|319.1|318.5|107
1593174900000|2020-06-26 12:35:00|319.4|318.8|319.5|318.9|319.6|319|319.4|318.8|260
1593175200000|2020-06-26 12:40:00|319.6|319|319.6|319|319.6|319|319.4|318.8|152
1593178200000|2020-06-26 13:30:00|319.7|319.1|321.1|320.5|321.6|321|318.9|318.3|3439
1593178500000|2020-06-26 13:35:00|321.4|320.8|320|319.4|321.4|320.8|319.9|319.3|3014
1593178800000|2020-06-26 13:40:00|319.9|319.3|318.7|318.1|319.9|319.3|318.4|317.8|3611
1593179100000|2020-06-26 13:45:00|318.9|318.3|319.1|318.5|319.1|318.5|318.5|317.9|3800
1593179400000|2020-06-26 13:50:00|319.2|318.6|318.9|318.3|319.4|318.8|318.7|318.1|872
1593179700000|2020-06-26 13:55:00|318.8|318.2|318.9|318.3|319.3|318.7|318.7|318.1|3453
1593180000000|2020-06-26 14:00:00|319|318.4|318.5|317.9|319.3|318.7|318.4|317.8|3057
1593180300000|2020-06-26 14:05:00|318.4|317.8|319.2|318.6|319.2|318.6|318.4|317.8|889
1593180600000|2020-06-26 14:10:00|319|318.4|320.4|319.8|321.4|320.8|318.8|318.2|2641
1593180900000|2020-06-26 14:15:00|320.5|319.9|320.8|320.2|321.3|320.7|320.4|319.8|2005
1593181200000|2020-06-26 14:20:00|320.9|320.3|321.5|320.9|321.5|320.9|320.9|320.3|902
1593181500000|2020-06-26 14:25:00|321.4|320.8|321.5|320.9|321.5|320.9|321.3|320.7|4957
1593181800000|2020-06-26 14:30:00|321.8|321.2|321.3|320.7|322.3|321.7|321.3|320.7|2503
1593182100000|2020-06-26 14:35:00|321.5|320.9|321.8|321.2|321.8|321.2|321.5|320.9|1384
1593182400000|2020-06-26 14:40:00|321.7|321.1|322.2|321.6|322.3|321.7|321.7|321.1|1042
1593182700000|2020-06-26 14:45:00|322|321.4|321.3|320.7|322.2|321.6|321.3|320.7|1372
1593183000000|2020-06-26 14:50:00|321.5|320.9|320.6|320|321.5|320.9|320.6|320|911
1593183300000|2020-06-26 14:55:00|320.8|320.2|320.5|319.9|320.8|320.2|320.3|319.7|2293
1593183600000|2020-06-26 15:00:00|320.3|319.7|320.6|320|320.6|320|320|319.4|2769
1593183900000|2020-06-26 15:05:00|320.8|320.2|320.6|320|320.8|320.2|320.6|320|4101
1593184200000|2020-06-26 15:10:00|320.4|319.8|319.9|319.3|320.4|319.8|319.6|319|1016
1593184500000|2020-06-26 15:15:00|319.7|319.1|320.4|319.8|320.5|319.9|319.6|319|1566
1593184800000|2020-06-26 15:20:00|320.2|319.6|319.9|319.3|320.2|319.6|319.9|319.3|805
1593185100000|2020-06-26 15:25:00|320|319.4|319.6|319|320|319.4|319.6|319|537
1593185400000|2020-06-26 15:30:00|319.7|319.1|319.6|319|319.7|319.1|319.4|318.8|594
1593185700000|2020-06-26 15:35:00|319.7|319.1|319.6|319|319.9|319.3|319.6|319|898
1593186000000|2020-06-26 15:40:00|319.7|319.1|319.4|318.8|319.7|319.1|319.4|318.8|458
1593186300000|2020-06-26 15:45:00|319.2|318.6|319.7|319.1|319.7|319.1|319.2|318.6|2574
1593186600000|2020-06-26 15:50:00|319.5|318.9|319.7|319.1|320|319.4|319.5|318.9|3799
1593186900000|2020-06-26 15:55:00|319.5|318.9|319.7|319.1|320|319.4|319.5|318.9|3871
1593187200000|2020-06-26 16:00:00|319.8|319.2|319.7|319.1|319.8|319.2|319.5|318.9|4121
1593187500000|2020-06-26 16:05:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|2852
1593187800000|2020-06-26 16:10:00|319.9|319.3|319.7|319.1|319.9|319.3|319.5|318.9|2327
1593188100000|2020-06-26 16:15:00|319.6|319|319.7|319.1|319.7|319.1|319.4|318.8|1797
1593188400000|2020-06-26 16:20:00|319.5|318.9|319.5|318.9|319.9|319.3|319.5|318.9|772
1593188700000|2020-06-26 16:25:00|319.7|319.1|319.4|318.8|319.7|319.1|319.4|318.8|510
1593189000000|2020-06-26 16:30:00|319.2|318.6|318.7|318.1|319.2|318.6|318.7|318.1|716
1593189300000|2020-06-26 16:35:00|318.5|317.9|318.7|318.1|318.7|318.1|318.5|317.9|1102
1593189600000|2020-06-26 16:40:00|318.5|317.9|318.6|318|318.7|318.1|318.5|317.9|774
1593189900000|2020-06-26 16:45:00|318.7|318.1|319.5|318.9|319.5|318.9|318.5|317.9|1459
1593190200000|2020-06-26 16:50:00|319.2|318.6|319.4|318.8|319.5|318.9|319.2|318.6|2901
1593190500000|2020-06-26 16:55:00|319.2|318.6|319.2|318.6|319.4|318.8|319.2|318.6|1378
1593190800000|2020-06-26 17:00:00|319.4|318.8|319|318.4|319.4|318.8|318.9|318.3|1418
1593191100000|2020-06-26 17:05:00|318.9|318.3|318.7|318.1|318.9|318.3|318.7|318.1|4680
1593191400000|2020-06-26 17:10:00|318.9|318.3|319|318.4|319|318.4|318.7|318.1|1000
1593191700000|2020-06-26 17:15:00|||||||||1731
1593192000000|2020-06-26 17:20:00|319.2|318.6|319.2|318.6|319.2|318.6|319|318.4|3400
1593192300000|2020-06-26 17:25:00|319|318.4|319.2|318.6|319.3|318.7|319|318.4|4010
1593192600000|2020-06-26 17:30:00|319|318.4|318.8|318.2|319|318.4|318.7|318.1|1555
1593192900000|2020-06-26 17:35:00|318.7|318.1|319|318.4|319|318.4|318.5|317.9|1802
1593193200000|2020-06-26 17:40:00|318.8|318.2|318.5|317.9|319|318.4|318.5|317.9|1549
1593193500000|2020-06-26 17:45:00|318.3|317.7|318|317.4|318.3|317.7|317.8|317.2|2455
1593193800000|2020-06-26 17:50:00|317.8|317.2|317.7|317.1|318|317.4|317.7|317.1|2195
1593194100000|2020-06-26 17:55:00|317.5|316.9|316.8|316.2|317.5|316.9|316.5|315.9|4071
1593194400000|2020-06-26 18:00:00|316.5|315.9|315.8|315.2|317.1|316.5|315.5|314.9|4113
1593194700000|2020-06-26 18:05:00|315.7|315.1|317.2|316.6|317.2|316.6|315.5|314.9|2986
1593195000000|2020-06-26 18:10:00|317|316.4|319.4|318.8|319.4|318.8|317|316.4|14096
1593195300000|2020-06-26 18:15:00|319.2|318.6|317.9|317.3|319.4|318.8|317.7|317.1|5865
1593388800000|2020-06-29 00:00:00|318.3|317.7|318.9|318.3|318.9|318.3|317.6|317|2029
1593389100000|2020-06-29 00:05:00|318.7|318.1|318.9|318.3|318.9|318.3|318.7|318.1|1347
1593389400000|2020-06-29 00:10:00|319.2|318.6|319.4|318.8|319.5|318.9|319.2|318.6|1407
1593389700000|2020-06-29 00:15:00|319.5|318.9|319.3|318.7|319.5|318.9|319.2|318.6|305
1593390000000|2020-06-29 00:20:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|2101
1593390300000|2020-06-29 00:25:00|319.3|318.7|319.4|318.8|319.4|318.8|319.2|318.6|586
1593390600000|2020-06-29 00:30:00|319.6|319|319.6|319|319.6|319|319.6|319|52
1593390900000|2020-06-29 00:35:00|319.4|318.8|319.6|319|319.6|319|319.4|318.8|8
1593391200000|2020-06-29 00:40:00|319.5|318.9|319.4|318.8|319.5|318.9|319.4|318.8|122
1593391500000|2020-06-29 00:45:00|319.5|318.9|319.4|318.8|319.5|318.9|319.4|318.8|2
1593391800000|2020-06-29 00:50:00|319.6|319|319.6|319|319.6|319|319.4|318.8|34
1593392100000|2020-06-29 00:55:00|319.5|318.9|319.4|318.8|319.6|319|319.4|318.8|4
1593392400000|2020-06-29 01:00:00|319.5|318.9|319.6|319|319.7|319.1|319.4|318.8|27
1593392700000|2020-06-29 01:05:00|||||||||7
1593393000000|2020-06-29 01:10:00|||||||||40
1593393300000|2020-06-29 01:15:00|||||||||36
1593393600000|2020-06-29 01:20:00|||||||||184
1593393900000|2020-06-29 01:25:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|220
1593394200000|2020-06-29 01:30:00|319.4|318.8|319.3|318.7|319.5|318.9|319.3|318.7|108
1593394500000|2020-06-29 01:35:00|319.2|318.6|319.3|318.7|319.3|318.7|319.1|318.5|31
1593394800000|2020-06-29 01:40:00|319.4|318.8|319.4|318.8|319.4|318.8|319.3|318.7|242
1593395100000|2020-06-29 01:45:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|4
1593395400000|2020-06-29 01:50:00|||||||||31
1593395700000|2020-06-29 01:55:00|319.6|319|319.6|319|319.6|319|319.6|319|26
1593396000000|2020-06-29 02:00:00|319.5|318.9|319.9|319.3|320|319.4|319.5|318.9|35
1593396300000|2020-06-29 02:05:00|320|319.4|320|319.4|320|319.4|319.9|319.3|15
1593396600000|2020-06-29 02:10:00|320.3|319.7|320|319.4|320.3|319.7|320|319.4|52
1593396900000|2020-06-29 02:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|14
1593397200000|2020-06-29 02:20:00|319.7|319.1|319.8|319.2|319.8|319.2|319.6|319|8
1593397500000|2020-06-29 02:25:00|||||||||6
1593397800000|2020-06-29 02:30:00|319.6|319|319.7|319.1|319.7|319.1|319.6|319|7
1593398100000|2020-06-29 02:35:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|39
1593398400000|2020-06-29 02:40:00|||||||||16
1593398700000|2020-06-29 02:45:00|||||||||1
1593399000000|2020-06-29 02:50:00|||||||||10
1593399300000|2020-06-29 02:55:00|319.9|319.3|319.8|319.2|320|319.4|319.8|319.2|82
1593399600000|2020-06-29 03:00:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|2
1593399900000|2020-06-29 03:05:00|||||||||4
1593400200000|2020-06-29 03:10:00|||||||||9
1593400500000|2020-06-29 03:15:00|||||||||3
1593400800000|2020-06-29 03:20:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|96
1593401100000|2020-06-29 03:25:00|320|319.4|320|319.4|320.3|319.7|320|319.4|7
1593401400000|2020-06-29 03:30:00|320.1|319.5|320|319.4|320.1|319.5|320|319.4|27
1593401700000|2020-06-29 03:35:00|320.1|319.5|320|319.4|320.1|319.5|320|319.4|17
1593402000000|2020-06-29 03:40:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|23
1593402300000|2020-06-29 03:45:00|320|319.4|320|319.4|320|319.4|320|319.4|4
1593402600000|2020-06-29 03:50:00|||||||||5
1593402900000|2020-06-29 03:55:00|||||||||1
1593403500000|2020-06-29 04:05:00|||||||||16
1593403800000|2020-06-29 04:10:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|0
1593404100000|2020-06-29 04:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|20
1593404400000|2020-06-29 04:20:00|||||||||12
1593404700000|2020-06-29 04:25:00|||||||||29
1593405000000|2020-06-29 04:30:00|320|319.4|320.3|319.7|320.5|319.9|320|319.4|10
1593405300000|2020-06-29 04:35:00|320.2|319.6|320.3|319.7|320.3|319.7|320|319.4|13
1593406800000|2020-06-29 05:00:00|||||||||5
1593407700000|2020-06-29 05:15:00|320.1|319.5|320|319.4|320.1|319.5|319.9|319.3|115
1593408000000|2020-06-29 05:20:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|2
1593408300000|2020-06-29 05:25:00|319.9|319.3|320|319.4|320.1|319.5|319.9|319.3|20
1593408600000|2020-06-29 05:30:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|13
1593409200000|2020-06-29 05:40:00|320|319.4|320|319.4|320|319.4|320|319.4|16
1593409500000|2020-06-29 05:45:00|319.9|319.3|319.8|319.2|319.9|319.3|319.8|319.2|0
1593409800000|2020-06-29 05:50:00|||||||||1
1593410400000|2020-06-29 06:00:00|320|319.4|320|319.4|320.3|319.7|320|319.4|30
1593410700000|2020-06-29 06:05:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|10
1593411000000|2020-06-29 06:10:00|320.1|319.5|320.3|319.7|320.3|319.7|320|319.4|1
1593411300000|2020-06-29 06:15:00|320.4|319.8|320.2|319.6|320.4|319.8|320.2|319.6|2
1593411600000|2020-06-29 06:20:00|320.1|319.5|320.3|319.7|320.3|319.7|320.1|319.5|0
1593411900000|2020-06-29 06:25:00|||||||||50
1593412500000|2020-06-29 06:35:00|320.2|319.6|320|319.4|320.3|319.7|320|319.4|17
1593412800000|2020-06-29 06:40:00|||||||||14
1593413100000|2020-06-29 06:45:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|24
1593413400000|2020-06-29 06:50:00|320|319.4|320|319.4|320|319.4|319.9|319.3|5
1593413700000|2020-06-29 06:55:00|||||||||3655
1593414000000|2020-06-29 07:00:00|320.3|319.7|320.1|319.5|320.3|319.7|320|319.4|56
1593414300000|2020-06-29 07:05:00|320.2|319.6|320.1|319.5|320.2|319.6|320|319.4|310
1593414600000|2020-06-29 07:10:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|65
1593414900000|2020-06-29 07:15:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|11
1593415200000|2020-06-29 07:20:00|320.2|319.6|320.3|319.7|320.3|319.7|320.1|319.5|74
1593415500000|2020-06-29 07:25:00|320.2|319.6|320.1|319.5|320.2|319.6|320.1|319.5|40
1593415800000|2020-06-29 07:30:00|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|41
1593416100000|2020-06-29 07:35:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|9
1593416400000|2020-06-29 07:40:00|||||||||20
1593416700000|2020-06-29 07:45:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|303
1593417000000|2020-06-29 07:50:00|||||||||14
1593417300000|2020-06-29 07:55:00|||||||||22
1593417600000|2020-06-29 08:00:00|319.7|319.1|320.1|319.5|320.1|319.5|319.7|319.1|20
1593417900000|2020-06-29 08:05:00|||||||||28
1593418200000|2020-06-29 08:10:00|||||||||1
1593418500000|2020-06-29 08:15:00|320.3|319.7|320.2|319.6|320.3|319.7|320.1|319.5|62
1593418800000|2020-06-29 08:20:00|320.1|319.5|320.3|319.7|320.3|319.7|320.1|319.5|17
1593419100000|2020-06-29 08:25:00|||||||||6
1593419400000|2020-06-29 08:30:00|||||||||36
1593419700000|2020-06-29 08:35:00|||||||||109
1593420000000|2020-06-29 08:40:00|320.6|320|320.8|320.2|320.8|320.2|320.6|320|37
1593420300000|2020-06-29 08:45:00|320.7|320.1|321.1|320.5|321.1|320.5|320.7|320.1|157
1593420600000|2020-06-29 08:50:00|||||||||58
1593420900000|2020-06-29 08:55:00|321.2|320.6|321.3|320.7|321.3|320.7|321.1|320.5|26
1593421200000|2020-06-29 09:00:00|||||||||147
1593421500000|2020-06-29 09:05:00|||||||||67
1593421800000|2020-06-29 09:10:00|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|262
1593422100000|2020-06-29 09:15:00|321.8|321.2|322|321.4|322.1|321.5|321.8|321.2|280
1593422400000|2020-06-29 09:20:00|322.1|321.5|321.8|321.2|322.1|321.5|321.7|321.1|42
1593422700000|2020-06-29 09:25:00|321.7|321.1|321.5|320.9|321.8|321.2|321.5|320.9|16
1593423000000|2020-06-29 09:30:00|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|63
1593423300000|2020-06-29 09:35:00|||||||||14
1593423600000|2020-06-29 09:40:00|||||||||77
1593423900000|2020-06-29 09:45:00|321.2|320.6|321|320.4|321.2|320.6|321|320.4|42
1593424200000|2020-06-29 09:50:00|321.3|320.7|321|320.4|321.3|320.7|321|320.4|68
1593424500000|2020-06-29 09:55:00|321.3|320.7|321|320.4|321.3|320.7|321|320.4|56
1593424800000|2020-06-29 10:00:00|321.1|320.5|321|320.4|321.1|320.5|321|320.4|119
1593425100000|2020-06-29 10:05:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|82
1593425400000|2020-06-29 10:10:00|321.3|320.7|321.5|320.9|321.5|320.9|321.3|320.7|41
1593425700000|2020-06-29 10:15:00|321.6|321|321.8|321.2|321.8|321.2|321.5|320.9|61
1593426000000|2020-06-29 10:20:00|321.7|321.1|321.8|321.2|321.8|321.2|321.7|321.1|23
1593426300000|2020-06-29 10:25:00|||||||||5
1593426600000|2020-06-29 10:30:00|321.7|321.1|321.5|320.9|321.8|321.2|321.5|320.9|5
1593426900000|2020-06-29 10:35:00|321.7|321.1|321.6|321|321.8|321.2|321.6|321|19
1593427200000|2020-06-29 10:40:00|321.5|320.9|321.6|321|321.7|321.1|321.5|320.9|22
1593427500000|2020-06-29 10:45:00|321.5|320.9|321.7|321.1|321.8|321.2|321.5|320.9|4
1593427800000|2020-06-29 10:50:00|321.6|321|321.5|320.9|321.6|321|321.5|320.9|31
1593428100000|2020-06-29 10:55:00|||||||||72
1593428400000|2020-06-29 11:00:00|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|33
1593428700000|2020-06-29 11:05:00|321.5|320.9|321.5|320.9|321.7|321.1|321.5|320.9|87
1593429000000|2020-06-29 11:10:00|321.6|321|321.8|321.2|321.8|321.2|321.6|321|49
1593429300000|2020-06-29 11:15:00|321.7|321.1|322.2|321.6|322.2|321.6|321.7|321.1|60
1593429600000|2020-06-29 11:20:00|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|232
1593429900000|2020-06-29 11:25:00|||||||||50
1593430200000|2020-06-29 11:30:00|322.2|321.6|322.2|321.6|322.5|321.9|322.2|321.6|45
1593430500000|2020-06-29 11:35:00|322.5|321.9|322.2|321.6|322.5|321.9|322.2|321.6|56
1593430800000|2020-06-29 11:40:00|||||||||19
1593431100000|2020-06-29 11:45:00|||||||||67
1593431400000|2020-06-29 11:50:00|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|34
1593431700000|2020-06-29 11:55:00|||||||||246
1593432000000|2020-06-29 12:00:00|322.6|322|322.7|322.1|322.7|322.1|322.6|322|143
1593432300000|2020-06-29 12:05:00|322.5|321.9|322.5|321.9|322.5|321.9|322.2|321.6|262
1593432600000|2020-06-29 12:10:00|322.6|322|322.5|321.9|322.7|322.1|322.5|321.9|444
1593432900000|2020-06-29 12:15:00|322.6|322|322.5|321.9|322.7|322.1|322.5|321.9|577
1593433200000|2020-06-29 12:20:00|322.6|322|322.5|321.9|322.6|322|322.5|321.9|937
1593433500000|2020-06-29 12:25:00|||||||||1173
1593433800000|2020-06-29 12:30:00|322.4|321.8|322.6|322|322.6|322|322.2|321.6|775
1593434100000|2020-06-29 12:35:00|322.9|322.3|322.6|322|322.9|322.3|322.6|322|327
1593434400000|2020-06-29 12:40:00|322.7|322.1|322.5|321.9|322.7|322.1|322.5|321.9|1244
1593437400000|2020-06-29 13:30:00|322.3|321.7|323.8|323.2|324.3|323.7|321.8|321.2|7840
1593437700000|2020-06-29 13:35:00|323.6|323|324.4|323.8|324.8|324.2|323.5|322.9|5227
1593438000000|2020-06-29 13:40:00|324.3|323.7|324.5|323.9|324.6|324|324|323.4|2113
1593438300000|2020-06-29 13:45:00|324.4|323.8|324.8|324.2|324.8|324.2|324.1|323.5|3883
1593438600000|2020-06-29 13:50:00|324.7|324.1|324.6|324|325|324.4|324.5|323.9|3631
1593438900000|2020-06-29 13:55:00|324.4|323.8|324.1|323.5|324.6|324|324.1|323.5|4818
1593439200000|2020-06-29 14:00:00|324.3|323.7|324.5|323.9|324.7|324.1|324.3|323.7|2304
1593439500000|2020-06-29 14:05:00|324.6|324|324.7|324.1|324.7|324.1|324.4|323.8|1568
1593439800000|2020-06-29 14:10:00|324.5|323.9|324.4|323.8|324.7|324.1|324.4|323.8|2520
1593440100000|2020-06-29 14:15:00|324.2|323.6|324.5|323.9|324.5|323.9|324.2|323.6|1731
1593440400000|2020-06-29 14:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.2|323.6|1263
1593440700000|2020-06-29 14:25:00|324.3|323.7|324.2|323.6|324.5|323.9|324|323.4|2276
1593441000000|2020-06-29 14:30:00|324|323.4|323.7|323.1|324.3|323.7|323.7|323.1|1904
1593441300000|2020-06-29 14:35:00|323.8|323.2|324.5|323.9|324.5|323.9|323.7|323.1|986
1593441600000|2020-06-29 14:40:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|1261
1593441900000|2020-06-29 14:45:00|||||||||1998
1593442200000|2020-06-29 14:50:00|324.8|324.2|324.8|324.2|325|324.4|324.6|324|2067
1593442500000|2020-06-29 14:55:00|324.7|324.1|324.8|324.2|325|324.4|324.5|323.9|1254
1593442800000|2020-06-29 15:00:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|1312
1593443100000|2020-06-29 15:05:00|324.5|323.9|324.8|324.2|324.8|324.2|324.5|323.9|1412
1593443400000|2020-06-29 15:10:00|325|324.4|325.7|325.1|326|325.4|325|324.4|2300
1593443700000|2020-06-29 15:15:00|325.6|325|325.5|324.9|325.8|325.2|325.3|324.7|1619
1593444000000|2020-06-29 15:20:00|325.6|325|325.8|325.2|325.8|325.2|325.5|324.9|806
1593444300000|2020-06-29 15:25:00|325.6|325|326|325.4|326.5|325.9|325.5|324.9|1963
1593444600000|2020-06-29 15:30:00|325.8|325.2|326.1|325.5|326.2|325.6|325.8|325.2|1379
1593444900000|2020-06-29 15:35:00|325.9|325.3|326.3|325.7|326.6|326|325.9|325.3|2861
1593445200000|2020-06-29 15:40:00|326.4|325.8|326.8|326.2|326.8|326.2|326|325.4|2014
1593445500000|2020-06-29 15:45:00|326.7|326.1|326.3|325.7|326.8|326.2|326.2|325.6|2544
1593445800000|2020-06-29 15:50:00|326.5|325.9|326.8|326.2|326.8|326.2|326.5|325.9|1860
1593446100000|2020-06-29 15:55:00|326.7|326.1|326.4|325.8|326.9|326.3|326.4|325.8|6590
1593446400000|2020-06-29 16:00:00|326.6|326|325.9|325.3|326.7|326.1|325.9|325.3|2905
1593446700000|2020-06-29 16:05:00|325.8|325.2|325.6|325|325.9|325.3|325.4|324.8|2473
1593447000000|2020-06-29 16:10:00|325.5|324.9|325.8|325.2|326|325.4|325.3|324.7|1000
1593447300000|2020-06-29 16:15:00|325.9|325.3|325.8|325.2|326|325.4|325.8|325.2|1420
1593447600000|2020-06-29 16:20:00|326|325.4|326|325.4|326|325.4|326|325.4|1821
1593447900000|2020-06-29 16:25:00|326.2|325.6|326.3|325.7|326.3|325.7|326.2|325.6|1206
1593448200000|2020-06-29 16:30:00|326.5|325.9|326.4|325.8|326.5|325.9|326.4|325.8|1194
1593448500000|2020-06-29 16:35:00|326.2|325.6|326.4|325.8|326.4|325.8|326.1|325.5|1405
1593448800000|2020-06-29 16:40:00|326.2|325.6|326.3|325.7|326.4|325.8|326.1|325.5|1333
1593449100000|2020-06-29 16:45:00|326.2|325.6|326.1|325.5|326.2|325.6|325.8|325.2|1348
1593449400000|2020-06-29 16:50:00|325.8|325.2|325.9|325.3|326.1|325.5|325.8|325.2|1077
1593449700000|2020-06-29 16:55:00|326.1|325.5|326.1|325.5|326.3|325.7|325.9|325.3|1359
1593450000000|2020-06-29 17:00:00|326.2|325.6|326.6|326|326.6|326|326.1|325.5|3342
1593450300000|2020-06-29 17:05:00|326.5|325.9|326.7|326.1|326.8|326.2|326.5|325.9|1765
1593450600000|2020-06-29 17:10:00|326.6|326|326.8|326.2|326.8|326.2|326.6|326|1115
1593450900000|2020-06-29 17:15:00|326.7|326.1|327.1|326.5|327.1|326.5|326.6|326|1738
1593451200000|2020-06-29 17:20:00|327.3|326.7|327.1|326.5|327.3|326.7|327|326.4|1056
1593451500000|2020-06-29 17:25:00|327|326.4|326.6|326|327|326.4|326.3|325.7|1172
1593451800000|2020-06-29 17:30:00|326.8|326.2|326.8|326.2|327.1|326.5|326.6|326|1302
1593452100000|2020-06-29 17:35:00|326.9|326.3|327.3|326.7|327.4|326.8|326.8|326.2|1438
1593452400000|2020-06-29 17:40:00|327.2|326.6|327.7|327.1|327.7|327.1|327.2|326.6|1845
1593452700000|2020-06-29 17:45:00|327.6|327|328|327.4|328.1|327.5|327.6|327|1976
1593453000000|2020-06-29 17:50:00|328.1|327.5|327.8|327.2|328.1|327.5|327.7|327.1|1864
1593453300000|2020-06-29 17:55:00|328|327.4|327.8|327.2|328|327.4|327.5|326.9|2091
1593453600000|2020-06-29 18:00:00|327.5|326.9|328|327.4|328.3|327.7|327.5|326.9|2362
1593453900000|2020-06-29 18:05:00|328.2|327.6|328.2|327.6|328.3|327.7|328|327.4|2296
1593454200000|2020-06-29 18:10:00|328.3|327.7|328.3|327.7|328.6|328|328|327.4|6503
1593454500000|2020-06-29 18:15:00|328.5|327.9|327.8|327.2|328.6|328|327.7|327.1|4603
1593475200000|2020-06-30 00:00:00|327.2|326.6|326.5|325.9|327.4|326.8|326.5|325.9|2113
1593475500000|2020-06-30 00:05:00|326.4|325.8|326.8|326.2|327|326.4|326.3|325.7|356
1593475800000|2020-06-30 00:10:00|326.6|326|326.3|325.7|326.8|326.2|326.2|325.6|206
1593476100000|2020-06-30 00:15:00|326.5|325.9|326.8|326.2|327|326.4|326.5|325.9|599
1593476400000|2020-06-30 00:20:00|327|326.4|327|326.4|327.2|326.6|327|326.4|1168
1593476700000|2020-06-30 00:25:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|55
1593477000000|2020-06-30 00:30:00|326.9|326.3|326.8|326.2|327|326.4|326.8|326.2|412
1593477300000|2020-06-30 00:35:00|327|326.4|327|326.4|327|326.4|327|326.4|22
1593477600000|2020-06-30 00:40:00|||||||||8
1593477900000|2020-06-30 00:45:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|23
1593478200000|2020-06-30 00:50:00|326.9|326.3|327|326.4|327|326.4|326.8|326.2|48
1593478500000|2020-06-30 00:55:00|326.9|326.3|326.9|326.3|327|326.4|326.9|326.3|50
1593478800000|2020-06-30 01:00:00|327|326.4|327|326.4|327|326.4|326.9|326.3|6
1593479100000|2020-06-30 01:05:00|||||||||183
1593479400000|2020-06-30 01:10:00|327.1|326.5|327.3|326.7|327.3|326.7|327.1|326.5|38
1593479700000|2020-06-30 01:15:00|327.4|326.8|327.3|326.7|327.5|326.9|327.3|326.7|95
1593480000000|2020-06-30 01:20:00|||||||||190
1593480300000|2020-06-30 01:25:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|76
1593480600000|2020-06-30 01:30:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|47
1593480900000|2020-06-30 01:35:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|20
1593481200000|2020-06-30 01:40:00|||||||||18
1593481500000|2020-06-30 01:45:00|||||||||82
1593481800000|2020-06-30 01:50:00|||||||||15
1593482100000|2020-06-30 01:55:00|326.8|326.2|327.1|326.5|327.1|326.5|326.8|326.2|77
1593482400000|2020-06-30 02:00:00|326.9|326.3|327.1|326.5|327.1|326.5|326.8|326.2|136
1593482700000|2020-06-30 02:05:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|105
1593483000000|2020-06-30 02:10:00|||||||||19
1593483300000|2020-06-30 02:15:00|||||||||5
1593483600000|2020-06-30 02:20:00|||||||||13
1593483900000|2020-06-30 02:25:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|62
1593484200000|2020-06-30 02:30:00|327|326.4|326.8|326.2|327|326.4|326.8|326.2|181
1593484500000|2020-06-30 02:35:00|||||||||22
1593484800000|2020-06-30 02:40:00|||||||||20
1593485100000|2020-06-30 02:45:00|||||||||31
1593485400000|2020-06-30 02:50:00|||||||||7
1593485700000|2020-06-30 02:55:00|||||||||3
1593486000000|2020-06-30 03:00:00|||||||||2
1593486300000|2020-06-30 03:05:00|||||||||2
1593486600000|2020-06-30 03:10:00|327|326.4|327|326.4|327|326.4|327|326.4|6
1593486900000|2020-06-30 03:15:00|||||||||3
1593487200000|2020-06-30 03:20:00|||||||||10
1593487500000|2020-06-30 03:25:00|||||||||11
1593487800000|2020-06-30 03:30:00|||||||||2
1593488100000|2020-06-30 03:35:00|||||||||1
1593488400000|2020-06-30 03:40:00|||||||||22
1593488700000|2020-06-30 03:45:00|||||||||25
1593489300000|2020-06-30 03:55:00|||||||||11
1593489600000|2020-06-30 04:00:00|||||||||3
1593489900000|2020-06-30 04:05:00|||||||||2
1593491100000|2020-06-30 04:25:00|||||||||1
1593491400000|2020-06-30 04:30:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|120
1593491700000|2020-06-30 04:35:00|||||||||4
1593492000000|2020-06-30 04:40:00|||||||||6
1593492300000|2020-06-30 04:45:00|327|326.4|327|326.4|327|326.4|327|326.4|7
1593492600000|2020-06-30 04:50:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|40
1593492900000|2020-06-30 04:55:00|327|326.4|326.8|326.2|327|326.4|326.8|326.2|35
1593493200000|2020-06-30 05:00:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|403
1593493500000|2020-06-30 05:05:00|||||||||7
1593493800000|2020-06-30 05:10:00|||||||||6
1593494100000|2020-06-30 05:15:00|||||||||10
1593494400000|2020-06-30 05:20:00|||||||||5
1593494700000|2020-06-30 05:25:00|||||||||10
1593495000000|2020-06-30 05:30:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|30
1593495300000|2020-06-30 05:35:00|||||||||7
1593495600000|2020-06-30 05:40:00|||||||||6
1593495900000|2020-06-30 05:45:00|||||||||10
1593496200000|2020-06-30 05:50:00|||||||||64
1593496500000|2020-06-30 05:55:00|||||||||14
1593496800000|2020-06-30 06:00:00|||||||||37
1593497100000|2020-06-30 06:05:00|327|326.4|327|326.4|327|326.4|327|326.4|33
1593497400000|2020-06-30 06:10:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|67
1593497700000|2020-06-30 06:15:00|||||||||16
1593498000000|2020-06-30 06:20:00|||||||||17
1593498300000|2020-06-30 06:25:00|326.7|326.1|326.5|325.9|326.7|326.1|326.5|325.9|33
1593498600000|2020-06-30 06:30:00|||||||||8
1593498900000|2020-06-30 06:35:00|||||||||18
1593499200000|2020-06-30 06:40:00|||||||||21
1593499500000|2020-06-30 06:45:00|||||||||8
1593499800000|2020-06-30 06:50:00|||||||||24
1593500100000|2020-06-30 06:55:00|326.3|325.7|326.1|325.5|326.3|325.7|326.1|325.5|104
1593500400000|2020-06-30 07:00:00|326.2|325.6|326.3|325.7|326.5|325.9|326.2|325.6|323
1593500700000|2020-06-30 07:05:00|326.1|325.5|326|325.4|326.1|325.5|325.9|325.3|161
1593501000000|2020-06-30 07:10:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|47
1593501300000|2020-06-30 07:15:00|326.1|325.5|326.4|325.8|326.4|325.8|326.1|325.5|235
1593501600000|2020-06-30 07:20:00|326.3|325.7|326.8|326.2|326.8|326.2|326.2|325.6|153
1593501900000|2020-06-30 07:25:00|||||||||126
1593502200000|2020-06-30 07:30:00|326.7|326.1|326.5|325.9|326.7|326.1|326.5|325.9|90
1593502500000|2020-06-30 07:35:00|326.3|325.7|326|325.4|326.3|325.7|326|325.4|112
1593502800000|2020-06-30 07:40:00|326.3|325.7|326.4|325.8|326.4|325.8|326.3|325.7|438
1593503100000|2020-06-30 07:45:00|||||||||119
1593503400000|2020-06-30 07:50:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|120
1593503700000|2020-06-30 07:55:00|||||||||59
1593504000000|2020-06-30 08:00:00|326.4|325.8|326.4|325.8|326.7|326.1|326.4|325.8|60
1593504300000|2020-06-30 08:05:00|326.7|326.1|326.7|326.1|326.9|326.3|326.4|325.8|70
1593504600000|2020-06-30 08:10:00|326.5|325.9|326.7|326.1|326.7|326.1|326.5|325.9|10
1593504900000|2020-06-30 08:15:00|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|2
1593505200000|2020-06-30 08:20:00|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|21
1593505500000|2020-06-30 08:25:00|||||||||15
1593505800000|2020-06-30 08:30:00|326.9|326.3|326.7|326.1|326.9|326.3|326.7|326.1|51
1593506100000|2020-06-30 08:35:00|||||||||4
1593506400000|2020-06-30 08:40:00|||||||||87
1593506700000|2020-06-30 08:45:00|326.6|326|326.6|326|326.9|326.3|326.6|326|82
1593507000000|2020-06-30 08:50:00|326.4|325.8|326.6|326|326.6|326|326.4|325.8|21
1593507300000|2020-06-30 08:55:00|||||||||17
1593507600000|2020-06-30 09:00:00|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|86
1593507900000|2020-06-30 09:05:00|326.6|326|326.8|326.2|327.1|326.5|326.6|326|216
1593508200000|2020-06-30 09:10:00|326.9|326.3|327.2|326.6|327.5|326.9|326.8|326.2|191
1593508500000|2020-06-30 09:15:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|246
1593508800000|2020-06-30 09:20:00|||||||||22
1593509100000|2020-06-30 09:25:00|327.2|326.6|327.1|326.5|327.3|326.7|327.1|326.5|23
1593509400000|2020-06-30 09:30:00|327|326.4|327.2|326.6|327.2|326.6|327|326.4|401
1593509700000|2020-06-30 09:35:00|||||||||8
1593510000000|2020-06-30 09:40:00|327|326.4|327|326.4|327|326.4|327|326.4|14
1593510300000|2020-06-30 09:45:00|326.8|326.2|327|326.4|327|326.4|326.8|326.2|63
1593510600000|2020-06-30 09:50:00|327.1|326.5|327.5|326.9|327.5|326.9|327.1|326.5|258
1593510900000|2020-06-30 09:55:00|327.2|326.6|327.3|326.7|327.5|326.9|327.2|326.6|102
1593511200000|2020-06-30 10:00:00|327.2|326.6|327.4|326.8|327.5|326.9|327.2|326.6|68
1593511500000|2020-06-30 10:05:00|327.3|326.7|327.4|326.8|327.5|326.9|327.3|326.7|60
1593511800000|2020-06-30 10:10:00|327.3|326.7|327.5|326.9|327.5|326.9|327.3|326.7|72
1593512100000|2020-06-30 10:15:00|327.4|326.8|327.5|326.9|327.5|326.9|327.3|326.7|85
1593512400000|2020-06-30 10:20:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|219
1593512700000|2020-06-30 10:25:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|91
1593513000000|2020-06-30 10:30:00|||||||||14
1593513300000|2020-06-30 10:35:00|327.7|327.1|327.5|326.9|327.7|327.1|327.5|326.9|275
1593513600000|2020-06-30 10:40:00|327.6|327|327.7|327.1|327.7|327.1|327.6|327|21
1593513900000|2020-06-30 10:45:00|327.9|327.3|328.1|327.5|328.1|327.5|327.9|327.3|605
1593514200000|2020-06-30 10:50:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|1044
1593514500000|2020-06-30 10:55:00|328.6|328|328.6|328|328.6|328|328.6|328|291
1593514800000|2020-06-30 11:00:00|328.5|327.9|328.5|327.9|328.6|328|328.4|327.8|180
1593515100000|2020-06-30 11:05:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|97
1593515400000|2020-06-30 11:10:00|328.9|328.3|330.1|329.5|330.1|329.5|328.9|328.3|1924
1593515700000|2020-06-30 11:15:00|330.3|329.7|330.4|329.8|330.6|330|330.2|329.6|556
1593516000000|2020-06-30 11:20:00|330.2|329.6|330.3|329.7|330.3|329.7|329.9|329.3|226
1593516300000|2020-06-30 11:25:00|330.4|329.8|330.4|329.8|330.6|330|330.4|329.8|857
1593516600000|2020-06-30 11:30:00|330.5|329.9|330.9|330.3|330.9|330.3|330.5|329.9|687
1593516900000|2020-06-30 11:35:00|331|330.4|331.1|330.5|331.3|330.7|331|330.4|165
1593517200000|2020-06-30 11:40:00|331.4|330.8|331.4|330.8|331.4|330.8|331.3|330.7|137
1593517500000|2020-06-30 11:45:00|331.3|330.7|331.4|330.8|331.9|331.3|331.1|330.5|467
1593517800000|2020-06-30 11:50:00|331.7|331.1|331.9|331.3|331.9|331.3|331.7|331.1|202
1593518100000|2020-06-30 11:55:00|332.1|331.5|333.2|332.6|333.4|332.8|332.1|331.5|1673
1593518400000|2020-06-30 12:00:00|333|332.4|332.8|332.2|333|332.4|332.7|332.1|798
1593518700000|2020-06-30 12:05:00|333|332.4|332.5|331.9|333|332.4|332.3|331.7|773
1593519000000|2020-06-30 12:10:00|332.7|332.1|331.8|331.2|332.7|332.1|331.8|331.2|395
1593519300000|2020-06-30 12:15:00|332|331.4|332|331.4|332.5|331.9|332|331.4|681
1593519600000|2020-06-30 12:20:00|332.3|331.7|332|331.4|332.3|331.7|331.8|331.2|574
1593519900000|2020-06-30 12:25:00|331.8|331.2|332|331.4|332.5|331.9|331.8|331.2|703
1593520200000|2020-06-30 12:30:00|332.1|331.5|332|331.4|332.2|331.6|332|331.4|698
1593520500000|2020-06-30 12:35:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|252
1593520800000|2020-06-30 12:40:00|||||||||504
1593523800000|2020-06-30 13:30:00|331.7|331.1|330.6|330|332|331.4|330.1|329.5|5531
1593524100000|2020-06-30 13:35:00|330.5|329.9|330.2|329.6|331.2|330.6|330.2|329.6|2112
1593524400000|2020-06-30 13:40:00|330.4|329.8|330.5|329.9|330.7|330.1|330.2|329.6|1330
1593524700000|2020-06-30 13:45:00|330.4|329.8|329.9|329.3|330.7|330.1|329.2|328.6|3158
1593525000000|2020-06-30 13:50:00|330|329.4|330.7|330.1|330.7|330.1|330|329.4|1151
1593525300000|2020-06-30 13:55:00|330.5|329.9|330.5|329.9|330.7|330.1|330.2|329.6|1020
1593525600000|2020-06-30 14:00:00|330.4|329.8|330.2|329.6|330.5|329.9|330|329.4|876
1593525900000|2020-06-30 14:05:00|330|329.4|328.9|328.3|330.2|329.6|328.8|328.2|1347
1593526200000|2020-06-30 14:10:00|328.7|328.1|328.6|328|328.9|328.3|328.4|327.8|1755
1593526500000|2020-06-30 14:15:00|328.4|327.8|327.6|327|328.4|327.8|327.6|327|2075
1593526800000|2020-06-30 14:20:00|327.7|327.1|328.4|327.8|328.4|327.8|327.7|327.1|1254
1593527100000|2020-06-30 14:25:00|328.2|327.6|328.6|328|328.7|328.1|328.2|327.6|937
1593527400000|2020-06-30 14:30:00|328.4|327.8|328.9|328.3|329.1|328.5|328.4|327.8|2098
1593527700000|2020-06-30 14:35:00|329.1|328.5|328.7|328.1|329.3|328.7|328.7|328.1|981
1593528000000|2020-06-30 14:40:00|328.5|327.9|328.2|327.6|328.5|327.9|328.2|327.6|1114
1593528300000|2020-06-30 14:45:00|328.4|327.8|328.7|328.1|328.7|328.1|328.4|327.8|560
1593528600000|2020-06-30 14:50:00|328.8|328.2|329.7|329.1|329.7|329.1|328.8|328.2|1539
1593528900000|2020-06-30 14:55:00|329.5|328.9|329.7|329.1|329.7|329.1|329.2|328.6|1410
1593529200000|2020-06-30 15:00:00|329.5|328.9|329.2|328.6|329.5|328.9|329|328.4|957
1593529500000|2020-06-30 15:05:00|329.4|328.8|329|328.4|329.5|328.9|329|328.4|684
1593529800000|2020-06-30 15:10:00|328.7|328.1|329|328.4|329.2|328.6|328.7|328.1|1366
1593530100000|2020-06-30 15:15:00|328.9|328.3|329|328.4|329|328.4|328.8|328.2|1330
1593530400000|2020-06-30 15:20:00|328.8|328.2|329|328.4|329|328.4|328.5|327.9|1052
1593530700000|2020-06-30 15:25:00|328.8|328.2|328.8|328.2|329|328.4|328.6|328|1872
1593531000000|2020-06-30 15:30:00|329|328.4|329.1|328.5|329.1|328.5|329|328.4|806
1593531300000|2020-06-30 15:35:00|328.8|328.2|328.8|328.2|329.1|328.5|328.8|328.2|1075
1593531600000|2020-06-30 15:40:00|328.7|328.1|327.9|327.3|328.8|328.2|327.9|327.3|1678
1593531900000|2020-06-30 15:45:00|327.6|327|328.3|327.7|328.3|327.7|327.6|327|964
1593532200000|2020-06-30 15:50:00|328.6|328|328.6|328|328.8|328.2|328.3|327.7|1505
1593532500000|2020-06-30 15:55:00|328.5|327.9|328.1|327.5|328.5|327.9|327.9|327.3|1871
1593532800000|2020-06-30 16:00:00|332.2|331.2|340.8|340.2|343.5|342.9|329.1|328.5|24857
1593533100000|2020-06-30 16:05:00|341|340.4|344.2|343.6|344.3|343.7|340.4|339.8|10367
1593533400000|2020-06-30 16:10:00|344.3|343.7|344.4|343.8|345.4|344.8|343.5|342.9|10942
1593533700000|2020-06-30 16:15:00|344.2|343.6|340.8|340.2|344.2|343.6|340.2|339.6|7282
1593534000000|2020-06-30 16:20:00|340.5|339.9|340.2|339.6|341.5|340.9|340|339.4|5070
1593534300000|2020-06-30 16:25:00|340|339.4|339.9|339.3|341.6|341|339.8|339.2|4749
1593534600000|2020-06-30 16:30:00|339.8|339.2|342|341.4|342|341.4|339.8|339.2|3981
1593534900000|2020-06-30 16:35:00|342.2|341.6|342.8|342.2|343.7|343.1|342|341.4|3961
1593535200000|2020-06-30 16:40:00|343|342.4|340.5|339.9|343|342.4|340.3|339.7|6249
1593535500000|2020-06-30 16:45:00|340.8|340.2|340.8|340.2|342.3|341.7|340.8|340.2|4752
1593535800000|2020-06-30 16:50:00|341|340.4|342|341.4|342.5|341.9|341|340.4|5059
1593536100000|2020-06-30 16:55:00|341.8|341.2|341.9|341.3|342.4|341.8|341.5|340.9|2404
1593536400000|2020-06-30 17:00:00|342|341.4|341.8|341.2|342.9|342.3|341.6|341|4116
1593536700000|2020-06-30 17:05:00|341.9|341.3|342.6|342|342.9|342.3|341.6|341|2361
1593537000000|2020-06-30 17:10:00|342.9|342.3|341.7|341.1|342.9|342.3|340.4|339.8|3568
1593537300000|2020-06-30 17:15:00|341.9|341.3|340.8|340.2|341.9|341.3|340.5|339.9|2723
1593537600000|2020-06-30 17:20:00|340.9|340.3|340.5|339.9|341.3|340.7|340.5|339.9|1377
1593537900000|2020-06-30 17:25:00|340.8|340.2|340.3|339.7|341|340.4|340.3|339.7|1378
1593538200000|2020-06-30 17:30:00|340.5|339.9|340.8|340.2|341|340.4|340.3|339.7|1678
1593538500000|2020-06-30 17:35:00|340.5|339.9|341.2|340.6|341.4|340.8|340.5|339.9|1467
1593538800000|2020-06-30 17:40:00|341.3|340.7|341.5|340.9|342|341.4|340.8|340.2|3748
1593539100000|2020-06-30 17:45:00|341.4|340.8|342|341.4|342|341.4|341|340.4|1732
1593539400000|2020-06-30 17:50:00|342.2|341.6|342.5|341.9|342.7|342.1|342|341.4|2335
1593539700000|2020-06-30 17:55:00|342.7|342.1|342.1|341.5|342.7|342.1|341.6|341|2700
1593540000000|2020-06-30 18:00:00|342|341.4|341.6|341|342.1|341.5|341.3|340.7|1925
1593540300000|2020-06-30 18:05:00|341.8|341.2|341.8|341.2|342.5|341.9|341.5|340.9|3809
1593540600000|2020-06-30 18:10:00|341.5|340.9|341.1|340.5|342.2|341.6|340.9|340.3|8421
1593540900000|2020-06-30 18:15:00|340.8|340.2|340.5|339.9|341|340.4|340.5|339.9|6035
1593561600000|2020-07-01 00:00:00|340.6|340|340.6|340|340.6|340|340.1|339.5|1290
1593561900000|2020-07-01 00:05:00|340.8|340.2|341.1|340.5|341.1|340.5|340.7|340.1|559
1593562200000|2020-07-01 00:10:00|340.9|340.3|341.1|340.5|341.1|340.5|340.9|340.3|212
1593562500000|2020-07-01 00:15:00|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|106
1593562800000|2020-07-01 00:20:00|||||||||48
1593563100000|2020-07-01 00:25:00|341.1|340.5|340.9|340.3|341.1|340.5|340.9|340.3|69
1593563400000|2020-07-01 00:30:00|340.8|340.2|341.6|341|341.6|341|340.8|340.2|785
1593563700000|2020-07-01 00:35:00|341.9|341.3|342.1|341.5|342.1|341.5|341.9|341.3|323
1593564000000|2020-07-01 00:40:00|341.9|341.3|342.4|341.8|342.4|341.8|341.9|341.3|327
1593564300000|2020-07-01 00:45:00|342.6|342|342.9|342.3|343.1|342.5|342.6|342|308
1593564600000|2020-07-01 00:50:00|343.1|342.5|343.1|342.5|343.1|342.5|342.9|342.3|239
1593564900000|2020-07-01 00:55:00|343.2|342.6|344.1|343.5|344.1|343.5|343.2|342.6|771
1593565200000|2020-07-01 01:00:00|343.9|343.3|344.1|343.5|344.4|343.8|343.7|343.1|483
1593565500000|2020-07-01 01:05:00|343.9|343.3|344.3|343.7|344.3|343.7|343.9|343.3|147
1593565800000|2020-07-01 01:10:00|344.2|343.6|343.9|343.3|344.2|343.6|343.9|343.3|481
1593566100000|2020-07-01 01:15:00|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|358
1593566400000|2020-07-01 01:20:00|344.2|343.6|344.2|343.6|344.2|343.6|344.1|343.5|176
1593566700000|2020-07-01 01:25:00|344.1|343.5|344.2|343.6|344.3|343.7|344.1|343.5|144
1593567000000|2020-07-01 01:30:00|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|41
1593567300000|2020-07-01 01:35:00|344.3|343.7|344.4|343.8|344.4|343.8|344.1|343.5|151
1593567600000|2020-07-01 01:40:00|344.5|343.9|344.4|343.8|344.5|343.9|344.4|343.8|53
1593567900000|2020-07-01 01:45:00|||||||||18
1593568200000|2020-07-01 01:50:00|||||||||58
1593568500000|2020-07-01 01:55:00|344.3|343.7|344.4|343.8|344.4|343.8|344.3|343.7|209
1593568800000|2020-07-01 02:00:00|||||||||58
1593569100000|2020-07-01 02:05:00|344.7|344.1|344.6|344|344.7|344.1|344.5|343.9|63
1593569400000|2020-07-01 02:10:00|344.5|343.9|344.2|343.6|344.7|344.1|344.2|343.6|109
1593569700000|2020-07-01 02:15:00|344.4|343.8|344.4|343.8|344.4|343.8|344.2|343.6|15
1593570000000|2020-07-01 02:20:00|344.3|343.7|344.4|343.8|344.4|343.8|344.2|343.6|18
1593570300000|2020-07-01 02:25:00|344.3|343.7|344.2|343.6|344.4|343.8|344.2|343.6|100
1593570600000|2020-07-01 02:30:00|344.3|343.7|344.2|343.6|344.4|343.8|344.2|343.6|10
1593570900000|2020-07-01 02:35:00|344|343.4|344|343.4|344|343.4|344|343.4|309
1593571200000|2020-07-01 02:40:00|||||||||55
1593571500000|2020-07-01 02:45:00|||||||||20
1593571800000|2020-07-01 02:50:00|||||||||19
1593572100000|2020-07-01 02:55:00|||||||||9
1593572400000|2020-07-01 03:00:00|||||||||6
1593572700000|2020-07-01 03:05:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|123
1593573000000|2020-07-01 03:10:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|22
1593573300000|2020-07-01 03:15:00|344.4|343.8|344.7|344.1|344.7|344.1|344.3|343.7|73
1593573600000|2020-07-01 03:20:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|35
1593573900000|2020-07-01 03:25:00|||||||||17
1593574200000|2020-07-01 03:30:00|||||||||3
1593574500000|2020-07-01 03:35:00|||||||||14
1593574800000|2020-07-01 03:40:00|||||||||9
1593575100000|2020-07-01 03:45:00|||||||||15
1593575400000|2020-07-01 03:50:00|||||||||19
1593575700000|2020-07-01 03:55:00|||||||||24
1593576000000|2020-07-01 04:00:00|||||||||2
1593576300000|2020-07-01 04:05:00|344.2|343.6|344.4|343.8|344.4|343.8|344.2|343.6|61
1593576600000|2020-07-01 04:10:00|344.3|343.7|344.2|343.6|344.3|343.7|344.2|343.6|2
1593576900000|2020-07-01 04:15:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|8
1593577200000|2020-07-01 04:20:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|39
1593577500000|2020-07-01 04:25:00|||||||||49
1593577800000|2020-07-01 04:30:00|344.4|343.8|344.2|343.6|344.5|343.9|344|343.4|171
1593578100000|2020-07-01 04:35:00|344.1|343.5|344.2|343.6|344.2|343.6|344|343.4|26
1593578400000|2020-07-01 04:40:00|344.4|343.8|344.4|343.8|344.4|343.8|344.3|343.7|8
1593578700000|2020-07-01 04:45:00|344.3|343.7|344.2|343.6|344.3|343.7|344.2|343.6|1
1593579000000|2020-07-01 04:50:00|344.3|343.7|344.4|343.8|344.5|343.9|344.2|343.6|29
1593579300000|2020-07-01 04:55:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|5
1593579900000|2020-07-01 05:05:00|||||||||10
1593580200000|2020-07-01 05:10:00|344.2|343.6|344.4|343.8|344.5|343.9|344.2|343.6|6
1593580500000|2020-07-01 05:15:00|344.3|343.7|344.2|343.6|344.4|343.8|344.2|343.6|2
1593580800000|2020-07-01 05:20:00|344.4|343.8|344.5|343.9|344.5|343.9|344.4|343.8|9
1593581100000|2020-07-01 05:25:00|||||||||19
1593581400000|2020-07-01 05:30:00|||||||||19
1593581700000|2020-07-01 05:35:00|344.3|343.7|344.2|343.6|344.3|343.7|344.2|343.6|34
1593582000000|2020-07-01 05:40:00|344.4|343.8|344.5|343.9|344.5|343.9|344.4|343.8|23
1593582300000|2020-07-01 05:45:00|||||||||8
1593582600000|2020-07-01 05:50:00|||||||||12
1593582900000|2020-07-01 05:55:00|||||||||19
1593583200000|2020-07-01 06:00:00|||||||||13
1593583500000|2020-07-01 06:05:00|||||||||4
1593583800000|2020-07-01 06:10:00|||||||||173
1593584100000|2020-07-01 06:15:00|||||||||32
1593584400000|2020-07-01 06:20:00|||||||||32
1593584700000|2020-07-01 06:25:00|||||||||10
1593585000000|2020-07-01 06:30:00|||||||||3
1593585300000|2020-07-01 06:35:00|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|190
1593585600000|2020-07-01 06:40:00|||||||||2
1593585900000|2020-07-01 06:45:00|344.5|343.9|344.7|344.1|344.7|344.1|344.5|343.9|53
1593586200000|2020-07-01 06:50:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|1
1593586500000|2020-07-01 06:55:00|||||||||42
1593586800000|2020-07-01 07:00:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|76
1593587100000|2020-07-01 07:05:00|344.1|343.5|344.2|343.6|344.2|343.6|344|343.4|36
1593587400000|2020-07-01 07:10:00|344.4|343.8|344.2|343.6|344.4|343.8|344.2|343.6|67
1593587700000|2020-07-01 07:15:00|344.4|343.8|344.2|343.6|344.5|343.9|344.2|343.6|384
1593588000000|2020-07-01 07:20:00|344.1|343.5|344.2|343.6|344.2|343.6|344|343.4|45
1593588300000|2020-07-01 07:25:00|344|343.4|344.2|343.6|344.2|343.6|344|343.4|121
1593588600000|2020-07-01 07:30:00|344|343.4|344.2|343.6|344.2|343.6|344|343.4|31
1593588900000|2020-07-01 07:35:00|||||||||21
1593589200000|2020-07-01 07:40:00|344|343.4|344.2|343.6|344.2|343.6|344|343.4|134
1593589500000|2020-07-01 07:45:00|344|343.4|344|343.4|344.1|343.5|344|343.4|70
1593589800000|2020-07-01 07:50:00|344.2|343.6|344.5|343.9|344.5|343.9|344.2|343.6|86
1593590100000|2020-07-01 07:55:00|||||||||5
1593590400000|2020-07-01 08:00:00|||||||||11
1593590700000|2020-07-01 08:05:00|344.2|343.6|344.2|343.6|344.5|343.9|344.2|343.6|156
1593591000000|2020-07-01 08:10:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|32
1593591300000|2020-07-01 08:15:00|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|188
1593591600000|2020-07-01 08:20:00|344.5|343.9|344.5|343.9|344.5|343.9|344.2|343.6|426
1593591900000|2020-07-01 08:25:00|||||||||5
1593592200000|2020-07-01 08:30:00|||||||||5
1593592500000|2020-07-01 08:35:00|||||||||8
1593592800000|2020-07-01 08:40:00|344.2|343.6|344.5|343.9|344.5|343.9|344.2|343.6|147
1593593100000|2020-07-01 08:45:00|||||||||17
1593593400000|2020-07-01 08:50:00|||||||||48
1593593700000|2020-07-01 08:55:00|344.7|344.1|344.7|344.1|344.7|344.1|344.5|343.9|118
1593594000000|2020-07-01 09:00:00|344.5|343.9|344.5|343.9|344.7|344.1|344.5|343.9|147
1593594300000|2020-07-01 09:05:00|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|372
1593594600000|2020-07-01 09:10:00|344.8|344.2|344.2|343.6|345|344.4|344.2|343.6|815
1593594900000|2020-07-01 09:15:00|344.1|343.5|344.2|343.6|344.2|343.6|344.1|343.5|187
1593595200000|2020-07-01 09:20:00|344.5|343.9|344.5|343.9|344.5|343.9|344.2|343.6|550
1593595500000|2020-07-01 09:25:00|||||||||15
1593595800000|2020-07-01 09:30:00|344.4|343.8|344.2|343.6|344.5|343.9|344|343.4|80
1593596100000|2020-07-01 09:35:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|98
1593596400000|2020-07-01 09:40:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|370
1593596700000|2020-07-01 09:45:00|344.5|343.9|344.2|343.6|344.5|343.9|344.2|343.6|349
1593597000000|2020-07-01 09:50:00|344.5|343.9|344.2|343.6|344.5|343.9|344.2|343.6|136
1593597300000|2020-07-01 09:55:00|344.4|343.8|344.2|343.6|344.4|343.8|344.2|343.6|19
1593597600000|2020-07-01 10:00:00|344.3|343.7|344.5|343.9|344.5|343.9|344.2|343.6|30
1593597900000|2020-07-01 10:05:00|344.7|344.1|344.7|344.1|344.7|344.1|344.5|343.9|94
1593598200000|2020-07-01 10:10:00|||||||||28
1593598500000|2020-07-01 10:15:00|344.5|343.9|344.7|344.1|344.7|344.1|344.5|343.9|52
1593598800000|2020-07-01 10:20:00|345|344.4|345|344.4|345.2|344.6|345|344.4|163
1593599100000|2020-07-01 10:25:00|344.7|344.1|344.5|343.9|344.7|344.1|344.4|343.8|100
1593599400000|2020-07-01 10:30:00|344.4|343.8|344.7|344.1|344.7|344.1|344.3|343.7|38
1593599700000|2020-07-01 10:35:00|344.6|344|344.5|343.9|344.7|344.1|344.5|343.9|25
1593600000000|2020-07-01 10:40:00|344.7|344.1|344.5|343.9|344.7|344.1|344.5|343.9|115
1593600300000|2020-07-01 10:45:00|344.7|344.1|344.7|344.1|345|344.4|344.5|343.9|98
1593600600000|2020-07-01 10:50:00|||||||||79
1593600900000|2020-07-01 10:55:00|344.9|344.3|344.7|344.1|344.9|344.3|344.7|344.1|32
1593601200000|2020-07-01 11:00:00|||||||||610
1593601500000|2020-07-01 11:05:00|344.6|344|345.1|344.5|345.1|344.5|344.6|344|148
1593601800000|2020-07-01 11:10:00|345|344.4|345.2|344.6|345.2|344.6|345|344.4|372
1593602100000|2020-07-01 11:15:00|345.1|344.5|345|344.4|345.2|344.6|345|344.4|379
1593602400000|2020-07-01 11:20:00|344.7|344.1|345|344.4|345|344.4|344.7|344.1|241
1593602700000|2020-07-01 11:25:00|344.7|344.1|345.2|344.6|345.2|344.6|344.7|344.1|387
1593603000000|2020-07-01 11:30:00|345.4|344.8|346|345.4|346.2|345.6|345.4|344.8|682
1593603300000|2020-07-01 11:35:00|346.1|345.5|346.2|345.6|346.2|345.6|346|345.4|216
1593603600000|2020-07-01 11:40:00|346|345.4|346|345.4|346.2|345.6|346|345.4|154
1593603900000|2020-07-01 11:45:00|346.1|345.5|346|345.4|346.1|345.5|346|345.4|69
1593604200000|2020-07-01 11:50:00|346.3|345.7|347.2|346.6|347.2|346.6|346.3|345.7|645
1593604500000|2020-07-01 11:55:00|347|346.4|347.2|346.6|347.5|346.9|347|346.4|577
1593604800000|2020-07-01 12:00:00|347.1|346.5|347.2|346.6|347.2|346.6|347|346.4|315
1593605100000|2020-07-01 12:05:00|347.4|346.8|347.2|346.6|347.4|346.8|347.2|346.6|203
1593605400000|2020-07-01 12:10:00|347.3|346.7|348.3|347.7|348.3|347.7|347.2|346.6|712
1593605700000|2020-07-01 12:15:00|348|347.4|348.5|347.9|348.5|347.9|348|347.4|898
1593606000000|2020-07-01 12:20:00|348.3|347.7|348.3|347.7|348.5|347.9|348.3|347.7|414
1593606300000|2020-07-01 12:25:00|348.5|347.9|348.3|347.7|348.5|347.9|348|347.4|401
1593606600000|2020-07-01 12:30:00|348|347.4|348.3|347.7|348.4|347.8|348|347.4|277
1593606900000|2020-07-01 12:35:00|348.4|347.8|348.3|347.7|348.5|347.9|348.3|347.7|676
1593607200000|2020-07-01 12:40:00|348.1|347.5|348|347.4|348.1|347.5|348|347.4|690
1593610200000|2020-07-01 13:30:00|347.8|347.2|349.8|349.2|349.8|349.2|346.8|346.2|9092
1593610500000|2020-07-01 13:35:00|350|349.4|350.3|349.7|350.5|349.9|349.8|349.2|5147
1593610800000|2020-07-01 13:40:00|350.5|349.9|349.8|349.2|350.6|350|349.8|349.2|2509
1593611100000|2020-07-01 13:45:00|349.7|349.1|350.3|349.7|350.3|349.7|349.3|348.7|2658
1593611400000|2020-07-01 13:50:00|350.2|349.6|352.5|351.9|352.8|352.2|350.1|349.5|5686
1593611700000|2020-07-01 13:55:00|352.8|352.2|352.7|352.1|353.5|352.9|352.5|351.9|3200
1593612000000|2020-07-01 14:00:00|352.5|351.9|350.5|349.9|352.5|351.9|350.3|349.7|4110
1593612300000|2020-07-01 14:05:00|350.3|349.7|350.5|349.9|351.2|350.6|350.3|349.7|1725
1593612600000|2020-07-01 14:10:00|350.8|350.2|348.3|347.7|350.8|350.2|348.3|347.7|2755
1593612900000|2020-07-01 14:15:00|348.5|347.9|348.6|348|349.5|348.9|348.3|347.7|7239
1593613200000|2020-07-01 14:20:00|348.5|347.9|348.5|347.9|348.8|348.2|348.3|347.7|2048
1593613500000|2020-07-01 14:25:00|348.6|348|348.3|347.7|348.8|348.2|348.1|347.5|3038
1593613800000|2020-07-01 14:30:00|348.4|347.8|349.6|349|350.1|349.5|348.3|347.7|2812
1593614100000|2020-07-01 14:35:00|349.4|348.8|349.6|349|349.8|349.2|349.1|348.5|2727
1593614400000|2020-07-01 14:40:00|349.8|349.2|349.6|349|349.8|349.2|349.3|348.7|3353
1593614700000|2020-07-01 14:45:00|349.7|349.1|350|349.4|350.6|350|349.6|349|1580
1593615000000|2020-07-01 14:50:00|350.3|349.7|351.3|350.7|351.3|350.7|350.3|349.7|2258
1593615300000|2020-07-01 14:55:00|351.1|350.5|351.5|350.9|352.1|351.5|351|350.4|2610
1593615600000|2020-07-01 15:00:00|351.3|350.7|350.4|349.8|351.3|350.7|350.2|349.6|1388
1593615900000|2020-07-01 15:05:00|350.5|349.9|350.2|349.6|350.7|350.1|350.1|349.5|1164
1593616200000|2020-07-01 15:10:00|350.5|349.9|350.7|350.1|351|350.4|350.5|349.9|1543
1593616500000|2020-07-01 15:15:00|351|350.4|350.7|350.1|351|350.4|350.4|349.8|1673
1593616800000|2020-07-01 15:20:00|350.5|349.9|349.3|348.7|350.5|349.9|349.3|348.7|1379
1593617100000|2020-07-01 15:25:00|349.5|348.9|348.1|347.5|349.5|348.9|347.9|347.3|1397
1593617400000|2020-07-01 15:30:00|348|347.4|348.7|348.1|348.9|348.3|347.8|347.2|966
1593617700000|2020-07-01 15:35:00|348.8|348.2|348.9|348.3|349.2|348.6|348.6|348|935
1593618000000|2020-07-01 15:40:00|349.1|348.5|348.9|348.3|349.2|348.6|348.9|348.3|864
1593618300000|2020-07-01 15:45:00|349.2|348.6|348.9|348.3|349.2|348.6|348.9|348.3|1085
1593618600000|2020-07-01 15:50:00|348.7|348.1|349.2|348.6|349.2|348.6|348.6|348|694
1593618900000|2020-07-01 15:55:00|348.9|348.3|349.2|348.6|349.2|348.6|348.9|348.3|609
1593619200000|2020-07-01 16:00:00|348.9|348.3|348.9|348.3|349.2|348.6|348.9|348.3|857
1593619500000|2020-07-01 16:05:00|348.7|348.1|348.7|348.1|348.7|348.1|348.7|348.1|512
1593619800000|2020-07-01 16:10:00|348.9|348.3|349.4|348.8|349.4|348.8|348.9|348.3|963
1593620100000|2020-07-01 16:15:00|349.7|349.1|349.4|348.8|349.7|349.1|349.4|348.8|913
1593620400000|2020-07-01 16:20:00|349.7|349.1|349.5|348.9|349.7|349.1|349.4|348.8|851
1593620700000|2020-07-01 16:25:00|349.6|349|349.7|349.1|349.7|349.1|349.5|348.9|799
1593621000000|2020-07-01 16:30:00|349.5|348.9|350.2|349.6|350.2|349.6|349.5|348.9|1096
1593621300000|2020-07-01 16:35:00|349.9|349.3|349.9|349.3|350.2|349.6|349.4|348.8|1691
1593621600000|2020-07-01 16:40:00|350|349.4|350.4|349.8|350.4|349.8|350|349.4|943
1593621900000|2020-07-01 16:45:00|350.7|350.1|350.5|349.9|350.7|350.1|350.4|349.8|2183
1593622200000|2020-07-01 16:50:00|350.4|349.8|350.7|350.1|350.7|350.1|350.4|349.8|1277
1593622500000|2020-07-01 16:55:00|350.4|349.8|350.4|349.8|350.7|350.1|350.2|349.6|1291
1593622800000|2020-07-01 17:00:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|1110
1593623100000|2020-07-01 17:05:00|350.9|350.3|351.4|350.8|351.7|351.1|350.9|350.3|1611
1593623400000|2020-07-01 17:10:00|351.2|350.6|351.2|350.6|351.4|350.8|350.9|350.3|1077
1593623700000|2020-07-01 17:15:00|351.4|350.8|351.4|350.8|351.7|351.1|351.2|350.6|775
1593624000000|2020-07-01 17:20:00|351.6|351|351.6|351|351.6|351|351.4|350.8|1152
1593624300000|2020-07-01 17:25:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|537
1593624600000|2020-07-01 17:30:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|1303
1593624900000|2020-07-01 17:35:00|351|350.4|351|350.4|351.2|350.6|351|350.4|1035
1593625200000|2020-07-01 17:40:00|350.7|350.1|351|350.4|351|350.4|350.5|349.9|1629
1593625500000|2020-07-01 17:45:00|351.2|350.6|350.9|350.3|351.2|350.6|350.7|350.1|1709
1593625800000|2020-07-01 17:50:00|351.2|350.6|350.6|350|351.2|350.6|350.6|350|1367
1593626100000|2020-07-01 17:55:00|350.4|349.8|349.8|349.2|350.5|349.9|349.7|349.1|1861
1593626400000|2020-07-01 18:00:00|350|349.4|350.2|349.6|350.2|349.6|349.7|349.1|972
1593626700000|2020-07-01 18:05:00|350.5|349.9|350.8|350.2|350.8|350.2|350.2|349.6|1970
1593627000000|2020-07-01 18:10:00|351|350.4|350.5|349.9|351|350.4|350|349.4|7127
1593627300000|2020-07-01 18:15:00|350.2|349.6|349.5|348.9|350.2|349.6|349.3|348.7|3611
1593648000000|2020-07-02 00:00:00|349.3|348.7|349.2|348.6|349.5|348.9|349|348.4|864
1593648300000|2020-07-02 00:05:00|349.1|348.5|349.5|348.9|349.7|349.1|349|348.4|221
1593648600000|2020-07-02 00:10:00|349.6|349|349.5|348.9|349.6|349|349.5|348.9|62
1593648900000|2020-07-02 00:15:00|349.3|348.7|349.2|348.6|349.3|348.7|349.2|348.6|114
1593649200000|2020-07-02 00:20:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|31
1593649500000|2020-07-02 00:25:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|327
1593649800000|2020-07-02 00:30:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|228
1593650100000|2020-07-02 00:35:00|349.7|349.1|349.7|349.1|349.7|349.1|349.5|348.9|176
1593650400000|2020-07-02 00:40:00|||||||||36
1593650700000|2020-07-02 00:45:00|350|349.4|350|349.4|350|349.4|350|349.4|409
1593651000000|2020-07-02 00:50:00|349.9|349.3|350|349.4|350|349.4|349.9|349.3|34
1593651300000|2020-07-02 00:55:00|||||||||6
1593651600000|2020-07-02 01:00:00|||||||||12
1593651900000|2020-07-02 01:05:00|||||||||52
1593652200000|2020-07-02 01:10:00|||||||||14
1593652500000|2020-07-02 01:15:00|350.2|349.6|350|349.4|350.2|349.6|350|349.4|210
1593652800000|2020-07-02 01:20:00|349.9|349.3|349.9|349.3|350|349.4|349.9|349.3|33
1593653100000|2020-07-02 01:25:00|||||||||37
1593653400000|2020-07-02 01:30:00|350|349.4|350|349.4|350|349.4|350|349.4|12
1593653700000|2020-07-02 01:35:00|349.9|349.3|350.1|349.5|350.2|349.6|349.9|349.3|192
1593654000000|2020-07-02 01:40:00|350|349.4|350|349.4|350.2|349.6|350|349.4|84
1593654300000|2020-07-02 01:45:00|349.9|349.3|350|349.4|350|349.4|349.9|349.3|14
1593654600000|2020-07-02 01:50:00|349.9|349.3|350|349.4|350|349.4|349.9|349.3|127
1593655200000|2020-07-02 02:00:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|14
1593655500000|2020-07-02 02:05:00|350|349.4|350|349.4|350|349.4|350|349.4|1
1593655800000|2020-07-02 02:10:00|349.9|349.3|350|349.4|350|349.4|349.9|349.3|8
1593656100000|2020-07-02 02:15:00|||||||||9
1593656400000|2020-07-02 02:20:00|||||||||7
1593656700000|2020-07-02 02:25:00|||||||||48
1593657000000|2020-07-02 02:30:00|||||||||9
1593657300000|2020-07-02 02:35:00|350.1|349.5|350|349.4|350.1|349.5|350|349.4|68
1593657900000|2020-07-02 02:45:00|||||||||5
1593658200000|2020-07-02 02:50:00|||||||||1
1593658500000|2020-07-02 02:55:00|349.9|349.3|349.9|349.3|350|349.4|349.9|349.3|0
1593658800000|2020-07-02 03:00:00|350|349.4|349.9|349.3|350|349.4|349.9|349.3|10
1593659100000|2020-07-02 03:05:00|||||||||26
1593659400000|2020-07-02 03:10:00|||||||||19
1593659700000|2020-07-02 03:15:00|||||||||2
1593660000000|2020-07-02 03:20:00|||||||||1
1593660300000|2020-07-02 03:25:00|||||||||14
1593660600000|2020-07-02 03:30:00|||||||||27
1593660900000|2020-07-02 03:35:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|20
1593661200000|2020-07-02 03:40:00|||||||||2
1593661500000|2020-07-02 03:45:00|||||||||200
1593661800000|2020-07-02 03:50:00|||||||||8
1593662400000|2020-07-02 04:00:00|||||||||6
1593662700000|2020-07-02 04:05:00|||||||||2
1593663000000|2020-07-02 04:10:00|||||||||3
1593663300000|2020-07-02 04:15:00|||||||||1
1593663600000|2020-07-02 04:20:00|||||||||6
1593663900000|2020-07-02 04:25:00|||||||||2
1593664200000|2020-07-02 04:30:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|11
1593664500000|2020-07-02 04:35:00|||||||||2
1593664800000|2020-07-02 04:40:00|||||||||3
1593665100000|2020-07-02 04:45:00|||||||||23
1593666000000|2020-07-02 05:00:00|||||||||1
1593666300000|2020-07-02 05:05:00|349.7|349.1|349.7|349.1|349.7|349.1|349.6|349|20
1593666600000|2020-07-02 05:10:00|||||||||57
1593666900000|2020-07-02 05:15:00|349.4|348.8|349.5|348.9|349.5|348.9|349.4|348.8|124
1593667200000|2020-07-02 05:20:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|29
1593668100000|2020-07-02 05:35:00|||||||||21
1593668400000|2020-07-02 05:40:00|||||||||16
1593668700000|2020-07-02 05:45:00|||||||||436
1593669000000|2020-07-02 05:50:00|349.5|348.9|349.7|349.1|349.7|349.1|349.5|348.9|47
1593669300000|2020-07-02 05:55:00|||||||||11
1593669600000|2020-07-02 06:00:00|||||||||1
1593669900000|2020-07-02 06:05:00|350|349.4|349.7|349.1|350|349.4|349.7|349.1|62
1593670200000|2020-07-02 06:10:00|||||||||4
1593670500000|2020-07-02 06:15:00|||||||||4
1593670800000|2020-07-02 06:20:00|350|349.4|350|349.4|350|349.4|350|349.4|23
1593671100000|2020-07-02 06:25:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|130
1593671400000|2020-07-02 06:30:00|349.5|348.9|349.7|349.1|349.7|349.1|349.5|348.9|70
1593671700000|2020-07-02 06:35:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|30
1593672000000|2020-07-02 06:40:00|349.7|349.1|350|349.4|350|349.4|349.5|348.9|110
1593672300000|2020-07-02 06:45:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|63
1593672600000|2020-07-02 06:50:00|349.6|349|349.7|349.1|349.7|349.1|349.6|349|11
1593672900000|2020-07-02 06:55:00|||||||||6
1593673200000|2020-07-02 07:00:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|21
1593673500000|2020-07-02 07:05:00|||||||||44
1593673800000|2020-07-02 07:10:00|||||||||43
1593674100000|2020-07-02 07:15:00|||||||||39
1593674400000|2020-07-02 07:20:00|349.7|349.1|349.5|348.9|349.7|349.1|349.5|348.9|13
1593674700000|2020-07-02 07:25:00|||||||||31
1593675000000|2020-07-02 07:30:00|349.6|349|349.5|348.9|349.6|349|349.5|348.9|8
1593675300000|2020-07-02 07:35:00|||||||||9
1593675600000|2020-07-02 07:40:00|||||||||44
1593675900000|2020-07-02 07:45:00|349.7|349.1|349.5|348.9|349.7|349.1|349.5|348.9|17
1593676200000|2020-07-02 07:50:00|349.6|349|349.7|349.1|349.7|349.1|349.5|348.9|96
1593676500000|2020-07-02 07:55:00|||||||||112
1593676800000|2020-07-02 08:00:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|25
1593677100000|2020-07-02 08:05:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|205
1593677700000|2020-07-02 08:15:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|102
1593678000000|2020-07-02 08:20:00|||||||||278
1593678300000|2020-07-02 08:25:00|||||||||79
1593678600000|2020-07-02 08:30:00|350.5|349.9|350.5|349.9|350.7|350.1|350.5|349.9|332
1593678900000|2020-07-02 08:35:00|350.6|350|350.7|350.1|351|350.4|350.6|350|571
1593679200000|2020-07-02 08:40:00|350.6|350|350.7|350.1|350.7|350.1|350.5|349.9|56
1593679500000|2020-07-02 08:45:00|||||||||68
1593679800000|2020-07-02 08:50:00|351|350.4|351.5|350.9|351.5|350.9|351|350.4|389
1593680100000|2020-07-02 08:55:00|351.3|350.7|351.7|351.1|351.7|351.1|351.2|350.6|182
1593680400000|2020-07-02 09:00:00|352|351.4|352|351.4|352|351.4|351.7|351.1|74
1593680700000|2020-07-02 09:05:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|19
1593681000000|2020-07-02 09:10:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|255
1593681300000|2020-07-02 09:15:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|84
1593681600000|2020-07-02 09:20:00|351.5|350.9|351.7|351.1|351.7|351.1|351.5|350.9|148
1593681900000|2020-07-02 09:25:00|351.5|350.9|351.5|350.9|351.7|351.1|351.5|350.9|57
1593682200000|2020-07-02 09:30:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|178
1593682500000|2020-07-02 09:35:00|351.5|350.9|351.5|350.9|351.7|351.1|351.5|350.9|51
1593682800000|2020-07-02 09:40:00|351.7|351.1|351.5|350.9|351.7|351.1|351.5|350.9|27
1593683100000|2020-07-02 09:45:00|351.7|351.1|351.5|350.9|351.7|351.1|351.5|350.9|40
1593683400000|2020-07-02 09:50:00|||||||||16
1593683700000|2020-07-02 09:55:00|||||||||13
1593684000000|2020-07-02 10:00:00|351.7|351.1|352|351.4|352|351.4|351.7|351.1|249
1593684300000|2020-07-02 10:05:00|||||||||17
1593684600000|2020-07-02 10:10:00|352.1|351.5|352.5|351.9|352.7|352.1|352|351.4|1226
1593684900000|2020-07-02 10:15:00|||||||||85
1593685200000|2020-07-02 10:20:00|||||||||40
1593685500000|2020-07-02 10:25:00|352.6|352|352.7|352.1|352.7|352.1|352.6|352|88
1593685800000|2020-07-02 10:30:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|329
1593686100000|2020-07-02 10:35:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|57
1593686400000|2020-07-02 10:40:00|352.8|352.2|353|352.4|353|352.4|352.7|352.1|304
1593686700000|2020-07-02 10:45:00|353.1|352.5|353.2|352.6|353.2|352.6|353|352.4|102
1593687000000|2020-07-02 10:50:00|353.1|352.5|352.7|352.1|353.1|352.5|352.7|352.1|39
1593687300000|2020-07-02 10:55:00|352.5|351.9|352.7|352.1|352.7|352.1|352.5|351.9|282
1593687600000|2020-07-02 11:00:00|353|352.4|353|352.4|353|352.4|353|352.4|119
1593687900000|2020-07-02 11:05:00|||||||||155
1593688200000|2020-07-02 11:10:00|353.2|352.6|353|352.4|353.2|352.6|353|352.4|115
1593688500000|2020-07-02 11:15:00|352.8|352.2|352.7|352.1|353|352.4|352.7|352.1|75
1593688800000|2020-07-02 11:20:00|352.6|352|352.7|352.1|352.7|352.1|352.6|352|196
1593689100000|2020-07-02 11:25:00|352.8|352.2|353|352.4|353|352.4|352.8|352.2|33
1593689400000|2020-07-02 11:30:00|352.8|352.2|353|352.4|353|352.4|352.7|352.1|219
1593689700000|2020-07-02 11:35:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|175
1593690000000|2020-07-02 11:40:00|352.8|352.2|352.7|352.1|352.8|352.2|352.7|352.1|36
1593690300000|2020-07-02 11:45:00|||||||||1541
1593690600000|2020-07-02 11:50:00|352.5|351.9|351.7|351.1|352.5|351.9|351.7|351.1|355
1593690900000|2020-07-02 11:55:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|410
1593691200000|2020-07-02 12:00:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|178
1593691500000|2020-07-02 12:05:00|351.5|350.9|351.5|350.9|351.7|351.1|351.2|350.6|206
1593691800000|2020-07-02 12:10:00|351.2|350.6|351.2|350.6|351.5|350.9|351.2|350.6|136
1593692100000|2020-07-02 12:15:00|351.3|350.7|351|350.4|351.3|350.7|351|350.4|245
1593692400000|2020-07-02 12:20:00|350.6|350|350.6|350|350.6|350|350.6|350|89
1593692700000|2020-07-02 12:25:00|350.7|350.1|350.2|349.6|350.7|350.1|350.2|349.6|300
1593693000000|2020-07-02 12:30:00|350.3|349.7|349.7|349.1|350.5|349.9|349.7|349.1|266
1593693300000|2020-07-02 12:35:00|349.6|349|347.8|347.2|349.7|349.1|347.8|347.2|889
1593693600000|2020-07-02 12:40:00|348|347.4|348.5|347.9|349|348.4|348|347.4|768
1593696600000|2020-07-02 13:30:00|348.2|347.6|349.8|349.2|350.3|349.7|347.3|346.7|4211
1593696900000|2020-07-02 13:35:00|349.5|348.9|348.8|348.2|350|349.4|348.3|347.7|1944
1593697200000|2020-07-02 13:40:00|348.5|347.9|348.5|347.9|349.3|348.7|348|347.4|3965
1593697500000|2020-07-02 13:45:00|348.7|348.1|348.8|348.2|349.2|348.6|348.5|347.9|1121
1593697800000|2020-07-02 13:50:00|349|348.4|349|348.4|349.3|348.7|348.8|348.2|1148
1593698100000|2020-07-02 13:55:00|348.8|348.2|348.8|348.2|349|348.4|348.3|347.7|757
1593698400000|2020-07-02 14:00:00|348.5|347.9|347.1|346.5|348.5|347.9|347.1|346.5|2516
1593698700000|2020-07-02 14:05:00|347.3|346.7|346.8|346.2|347.5|346.9|346.5|345.9|2092
1593699000000|2020-07-02 14:10:00|347.1|346.5|347.1|346.5|347.6|347|347.1|346.5|903
1593699300000|2020-07-02 14:15:00|347.3|346.7|347.3|346.7|347.6|347|347.1|346.5|1247
1593699600000|2020-07-02 14:20:00|347.6|347|347.3|346.7|347.6|347|347.3|346.7|658
1593699900000|2020-07-02 14:25:00|347.6|347|347.1|346.5|347.6|347|346.8|346.2|734
1593700200000|2020-07-02 14:30:00|346.8|346.2|346.8|346.2|347.6|347|346.8|346.2|1087
1593700500000|2020-07-02 14:35:00|347|346.4|346.8|346.2|347.1|346.5|346.6|346|1106
1593700800000|2020-07-02 14:40:00|347.1|346.5|347.1|346.5|347.1|346.5|346.8|346.2|497
1593701100000|2020-07-02 14:45:00|346.9|346.3|346.4|345.8|346.9|346.3|346.1|345.5|1357
1593701400000|2020-07-02 14:50:00|346.6|346|346.6|346|346.6|346|346.6|346|984
1593701700000|2020-07-02 14:55:00|346.7|346.1|346.6|346|347.4|346.8|346.6|346|2640
1593702000000|2020-07-02 15:00:00|346.7|346.1|346.9|346.3|346.9|346.3|346.4|345.8|2506
1593702300000|2020-07-02 15:05:00|346.7|346.1|346.4|345.8|346.8|346.2|346.4|345.8|711
1593702600000|2020-07-02 15:10:00|346.3|345.7|346.6|346|346.6|346|346.1|345.5|1772
1593702900000|2020-07-02 15:15:00|346.4|345.8|346.9|346.3|347.1|346.5|346.4|345.8|908
1593703200000|2020-07-02 15:20:00|346.6|346|345.9|345.3|346.9|346.3|345.9|345.3|817
1593703500000|2020-07-02 15:25:00|345.7|345.1|346.1|345.5|346.4|345.8|345.6|345|730
1593703800000|2020-07-02 15:30:00|345.9|345.3|345.9|345.3|346.4|345.8|345.9|345.3|671
1593704100000|2020-07-02 15:35:00|346.1|345.5|346.2|345.6|346.3|345.7|346.1|345.5|643
1593704400000|2020-07-02 15:40:00|346.1|345.5|346.6|346|346.6|346|346.1|345.5|832
1593704700000|2020-07-02 15:45:00|346.3|345.7|346.4|345.8|346.6|346|346.3|345.7|1990
1593705000000|2020-07-02 15:50:00|346.5|345.9|346.9|346.3|346.9|346.3|346.4|345.8|708
1593705300000|2020-07-02 15:55:00|346.7|346.1|347.4|346.8|347.6|347|346.7|346.1|1213
1593705600000|2020-07-02 16:00:00|347.2|346.6|347.1|346.5|347.4|346.8|347.1|346.5|729
1593705900000|2020-07-02 16:05:00|346.9|346.3|346.7|346.1|346.9|346.3|346.4|345.8|1131
1593706200000|2020-07-02 16:10:00|346.6|346|346.9|346.3|346.9|346.3|346.4|345.8|2945
1593706500000|2020-07-02 16:15:00|346.6|346|346.9|346.3|346.9|346.3|346.6|346|753
1593706800000|2020-07-02 16:20:00|346.7|346.1|346.6|346|346.8|346.2|346.4|345.8|1249
1593707100000|2020-07-02 16:25:00|346.7|346.1|346.4|345.8|346.7|346.1|346.4|345.8|648
1593707400000|2020-07-02 16:30:00|346.2|345.6|345.4|344.8|346.2|345.6|345.4|344.8|2088
1593707700000|2020-07-02 16:35:00|345.2|344.6|344.2|343.6|345.4|344.8|344.2|343.6|2386
1593708000000|2020-07-02 16:40:00|344.4|343.8|345.2|344.6|345.2|344.6|344.3|343.7|1822
1593708300000|2020-07-02 16:45:00|345.4|344.8|345.2|344.6|345.5|344.9|345.1|344.5|444
1593708600000|2020-07-02 16:50:00|345.1|344.5|344.8|344.2|345.4|344.8|344.7|344.1|2042
1593708900000|2020-07-02 16:55:00|344.6|344|343.8|343.2|344.6|344|343.5|342.9|5898
1593709200000|2020-07-02 17:00:00|343.5|342.9|343.3|342.7|344|343.4|343.2|342.6|2786
1593993600000|2020-07-06 00:00:00|349.5|348.5|348.6|348|350.1|349.5|347.5|346.9|3281
1593993900000|2020-07-06 00:05:00|348.8|348.2|348.8|348.2|349.3|348.7|348.3|347.7|846
1593994200000|2020-07-06 00:10:00|349|348.4|348.1|347.5|349.3|348.7|348.1|347.5|644
1593994500000|2020-07-06 00:15:00|348.3|347.7|348.3|347.7|348.3|347.7|348.3|347.7|282
1593994800000|2020-07-06 00:20:00|348.6|348|348.8|348.2|349.1|348.5|348.6|348|342
1593995100000|2020-07-06 00:25:00|348.9|348.3|348.8|348.2|348.9|348.3|348.8|348.2|71
1593995400000|2020-07-06 00:30:00|348.6|348|348.6|348|349|348.4|348.6|348|355
1593995700000|2020-07-06 00:35:00|348.8|348.2|348.6|348|348.8|348.2|348.6|348|36
1593996000000|2020-07-06 00:40:00|348.7|348.1|349.1|348.5|349.1|348.5|348.6|348|65
1593996300000|2020-07-06 00:45:00|||||||||32
1593996600000|2020-07-06 00:50:00|||||||||29
1593996900000|2020-07-06 00:55:00|||||||||124
1593997200000|2020-07-06 01:00:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|330
1593997500000|2020-07-06 01:05:00|||||||||17
1593997800000|2020-07-06 01:10:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|132
1593998100000|2020-07-06 01:15:00|||||||||57
1593998400000|2020-07-06 01:20:00|349.3|348.7|349.1|348.5|349.3|348.7|349.1|348.5|294
1593998700000|2020-07-06 01:25:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|48
1593999000000|2020-07-06 01:30:00|||||||||29
1593999300000|2020-07-06 01:35:00|||||||||40
1593999600000|2020-07-06 01:40:00|||||||||152
1593999900000|2020-07-06 01:45:00|349.6|349|349.6|349|349.7|349.1|349.6|349|126
1594000200000|2020-07-06 01:50:00|349.7|349.1|349.8|349.2|349.8|349.2|349.6|349|30
1594000500000|2020-07-06 01:55:00|349.6|349|349.6|349|349.8|349.2|349.6|349|67
1594000800000|2020-07-06 02:00:00|||||||||29
1594001100000|2020-07-06 02:05:00|349.7|349.1|349.6|349|349.8|349.2|349.6|349|44
1594001400000|2020-07-06 02:10:00|349.7|349.1|349.6|349|349.7|349.1|349.6|349|23
1594001700000|2020-07-06 02:15:00|349.7|349.1|349.3|348.7|349.7|349.1|349.3|348.7|92
1594002000000|2020-07-06 02:20:00|349.5|348.9|349.1|348.5|349.6|349|349.1|348.5|95
1594002300000|2020-07-06 02:25:00|349.2|348.6|349.3|348.7|349.3|348.7|349.1|348.5|41
1594002600000|2020-07-06 02:30:00|||||||||6
1594002900000|2020-07-06 02:35:00|349.5|348.9|349.6|349|349.6|349|349.5|348.9|21
1594003200000|2020-07-06 02:40:00|||||||||25
1594003500000|2020-07-06 02:45:00|349.8|349.2|349.6|349|349.8|349.2|349.6|349|67
1594003800000|2020-07-06 02:50:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|9
1594004100000|2020-07-06 02:55:00|||||||||30
1594004400000|2020-07-06 03:00:00|349.3|348.7|349.5|348.9|349.5|348.9|349.3|348.7|17
1594004700000|2020-07-06 03:05:00|349.6|349|349.7|349.1|349.7|349.1|349.6|349|11
1594005000000|2020-07-06 03:10:00|||||||||1
1594005300000|2020-07-06 03:15:00|349.6|349|349.7|349.1|349.7|349.1|349.6|349|4
1594005600000|2020-07-06 03:20:00|349.6|349|349.7|349.1|349.8|349.2|349.6|349|2
1594005900000|2020-07-06 03:25:00|349.6|349|349.7|349.1|349.7|349.1|349.6|349|7
1594006200000|2020-07-06 03:30:00|349.6|349|349.7|349.1|349.7|349.1|349.6|349|6
1594006500000|2020-07-06 03:35:00|349.8|349.2|349.9|349.3|349.9|349.3|349.7|349.1|3
1594006800000|2020-07-06 03:40:00|349.6|349|349.6|349|349.7|349.1|349.6|349|8
1594007100000|2020-07-06 03:45:00|||||||||11
1594007400000|2020-07-06 03:50:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|7
1594007700000|2020-07-06 03:55:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|260
1594008000000|2020-07-06 04:00:00|||||||||5
1594008300000|2020-07-06 04:05:00|350.1|349.5|349.9|349.3|350.1|349.5|349.9|349.3|58
1594008600000|2020-07-06 04:10:00|||||||||23
1594008900000|2020-07-06 04:15:00|349.6|349|349.7|349.1|349.7|349.1|349.6|349|9
1594009200000|2020-07-06 04:20:00|349.6|349|349.6|349|349.6|349|349.6|349|4
1594009500000|2020-07-06 04:25:00|||||||||14
1594009800000|2020-07-06 04:30:00|349.4|348.8|349.1|348.5|349.4|348.8|349.1|348.5|85
1594010100000|2020-07-06 04:35:00|||||||||25
1594010400000|2020-07-06 04:40:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|23
1594010700000|2020-07-06 04:45:00|349.2|348.6|349.2|348.6|349.2|348.6|349.2|348.6|10
1594011000000|2020-07-06 04:50:00|349.4|348.8|349.4|348.8|349.4|348.8|349.1|348.5|18
1594011300000|2020-07-06 04:55:00|||||||||5
1594011600000|2020-07-06 05:00:00|349.5|348.9|349.6|349|349.6|349|349.5|348.9|6
1594011900000|2020-07-06 05:05:00|349.5|348.9|349.6|349|349.6|349|349.4|348.8|7
1594012200000|2020-07-06 05:10:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|4
1594012500000|2020-07-06 05:15:00|349.6|349|349.5|348.9|349.6|349|349.5|348.9|15
1594012800000|2020-07-06 05:20:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|29
1594013100000|2020-07-06 05:25:00|||||||||5
1594013400000|2020-07-06 05:30:00|349.5|348.9|349.6|349|349.6|349|349.5|348.9|1
1594013700000|2020-07-06 05:35:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|1
1594014000000|2020-07-06 05:40:00|349.5|348.9|349.6|349|349.6|349|349.4|348.8|14
1594014300000|2020-07-06 05:45:00|||||||||8
1594014600000|2020-07-06 05:50:00|||||||||1
1594014900000|2020-07-06 05:55:00|||||||||5
1594015200000|2020-07-06 06:00:00|||||||||2
1594015500000|2020-07-06 06:05:00|||||||||6
1594015800000|2020-07-06 06:10:00|349.4|348.8|349.6|349|349.6|349|349.4|348.8|82
1594016100000|2020-07-06 06:15:00|||||||||4
1594016400000|2020-07-06 06:20:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|19
1594016700000|2020-07-06 06:25:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|11
1594017000000|2020-07-06 06:30:00|||||||||19
1594017300000|2020-07-06 06:35:00|||||||||56
1594017600000|2020-07-06 06:40:00|349.4|348.8|349.1|348.5|349.4|348.8|349.1|348.5|65
1594017900000|2020-07-06 06:45:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|20
1594018200000|2020-07-06 06:50:00|||||||||7
1594018500000|2020-07-06 06:55:00|||||||||20
1594018800000|2020-07-06 07:00:00|||||||||47
1594019100000|2020-07-06 07:05:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|116
1594019400000|2020-07-06 07:10:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|39
1594019700000|2020-07-06 07:15:00|348.6|348|348.1|347.5|348.6|348|348.1|347.5|167
1594020000000|2020-07-06 07:20:00|348.2|347.6|348.1|347.5|348.4|347.8|348.1|347.5|79
1594020300000|2020-07-06 07:25:00|||||||||9
1594020600000|2020-07-06 07:30:00|||||||||9
1594020900000|2020-07-06 07:35:00|348.4|347.8|348.1|347.5|348.4|347.8|348.1|347.5|80
1594021200000|2020-07-06 07:40:00|||||||||18
1594021500000|2020-07-06 07:45:00|||||||||18
1594021800000|2020-07-06 07:50:00|||||||||5
1594022100000|2020-07-06 07:55:00|||||||||13
1594022400000|2020-07-06 08:00:00|||||||||6
1594022700000|2020-07-06 08:05:00|||||||||7
1594023000000|2020-07-06 08:10:00|||||||||4
1594023300000|2020-07-06 08:15:00|348.4|347.8|348.4|347.8|349.1|348.5|348.4|347.8|343
1594023600000|2020-07-06 08:20:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|55
1594023900000|2020-07-06 08:25:00|348.2|347.6|348.1|347.5|348.6|348|348.1|347.5|116
1594024200000|2020-07-06 08:30:00|||||||||48
1594024500000|2020-07-06 08:35:00|||||||||7
1594024800000|2020-07-06 08:40:00|||||||||17
1594025100000|2020-07-06 08:45:00|||||||||1
1594025400000|2020-07-06 08:50:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|110
1594025700000|2020-07-06 08:55:00|||||||||64
1594026000000|2020-07-06 09:00:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|28
1594026300000|2020-07-06 09:05:00|348.4|347.8|348.4|347.8|348.4|347.8|348.1|347.5|200
1594026600000|2020-07-06 09:10:00|||||||||22
1594026900000|2020-07-06 09:15:00|||||||||3
1594027200000|2020-07-06 09:20:00|||||||||18
1594027500000|2020-07-06 09:25:00|348.6|348|348.4|347.8|348.6|348|348.4|347.8|9
1594027800000|2020-07-06 09:30:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|68
1594028100000|2020-07-06 09:35:00|||||||||7
1594028400000|2020-07-06 09:40:00|||||||||7
1594028700000|2020-07-06 09:45:00|||||||||6
1594029000000|2020-07-06 09:50:00|||||||||61
1594029300000|2020-07-06 09:55:00|348.4|347.8|348.2|347.6|348.4|347.8|348.1|347.5|203
1594029600000|2020-07-06 10:00:00|348.1|347.5|348.2|347.6|348.2|347.6|348.1|347.5|20
1594029900000|2020-07-06 10:05:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|160
1594030200000|2020-07-06 10:10:00|||||||||36
1594030500000|2020-07-06 10:15:00|||||||||21
1594030800000|2020-07-06 10:20:00|||||||||8
1594031100000|2020-07-06 10:25:00|||||||||25
1594031400000|2020-07-06 10:30:00|||||||||24
1594031700000|2020-07-06 10:35:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|32
1594032000000|2020-07-06 10:40:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|36
1594032300000|2020-07-06 10:45:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|127
1594032600000|2020-07-06 10:50:00|348.6|348|348.6|348|348.6|348|348.6|348|45
1594032900000|2020-07-06 10:55:00|||||||||16
1594033200000|2020-07-06 11:00:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|148
1594033500000|2020-07-06 11:05:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|13
1594033800000|2020-07-06 11:10:00|348.4|347.8|348.4|347.8|348.4|347.8|348.4|347.8|94
1594034100000|2020-07-06 11:15:00|348.6|348|348.6|348|348.7|348.1|348.6|348|257
1594034400000|2020-07-06 11:20:00|||||||||69
1594034700000|2020-07-06 11:25:00|||||||||94
1594035000000|2020-07-06 11:30:00|348.9|348.3|348.6|348|348.9|348.3|348.6|348|62
1594035300000|2020-07-06 11:35:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|27
1594035600000|2020-07-06 11:40:00|349|348.4|349.1|348.5|349.1|348.5|348.9|348.3|18
1594035900000|2020-07-06 11:45:00|348.9|348.3|348.6|348|348.9|348.3|348.6|348|78
1594036200000|2020-07-06 11:50:00|348.4|347.8|348.1|347.5|348.4|347.8|348.1|347.5|339
1594036500000|2020-07-06 11:55:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|130
1594036800000|2020-07-06 12:00:00|||||||||89
1594037100000|2020-07-06 12:05:00|||||||||39
1594037400000|2020-07-06 12:10:00|348.1|347.5|348.4|347.8|348.4|347.8|348.1|347.5|71
1594037700000|2020-07-06 12:15:00|348.1|347.5|348.3|347.7|348.4|347.8|348.1|347.5|171
1594038000000|2020-07-06 12:20:00|348.2|347.6|348.3|347.7|348.3|347.7|348.1|347.5|1301
1594038300000|2020-07-06 12:25:00|348.1|347.5|348.1|347.5|348.2|347.6|347.8|347.2|99
1594038600000|2020-07-06 12:30:00|348|347.4|347.9|347.3|348.4|347.8|347.9|347.3|205
1594038900000|2020-07-06 12:35:00|348|347.4|347.9|347.3|348.1|347.5|347.9|347.3|160
1594039200000|2020-07-06 12:40:00|348|347.4|348.2|347.6|348.4|347.8|347.9|347.3|232
1594042200000|2020-07-06 13:30:00|348.6|348|348.4|347.8|349.4|348.8|348.1|347.5|2194
1594042500000|2020-07-06 13:35:00|348.5|347.9|348.4|347.8|348.9|348.3|347.9|347.3|1944
1594042800000|2020-07-06 13:40:00|348.1|347.5|347.1|346.5|348.4|347.8|346.6|346|1718
1594043100000|2020-07-06 13:45:00|347.3|346.7|347.4|346.8|347.6|347|346.9|346.3|2020
1594043400000|2020-07-06 13:50:00|347.6|347|347.6|347|348.4|347.8|347.6|347|1478
1594043700000|2020-07-06 13:55:00|347.4|346.8|347.3|346.7|347.6|347|346.9|346.3|587
1594044000000|2020-07-06 14:00:00|347.4|346.8|346.9|346.3|347.4|346.8|346.9|346.3|432
1594044300000|2020-07-06 14:05:00|346.6|346|346.3|345.7|346.9|346.3|345.9|345.3|1133
1594044600000|2020-07-06 14:10:00|346.2|345.6|346.6|346|346.9|346.3|346.2|345.6|506
1594044900000|2020-07-06 14:15:00|346.8|346.2|346.7|346.1|346.8|346.2|346.6|346|399
1594045200000|2020-07-06 14:20:00|346.6|346|347|346.4|347.1|346.5|346.6|346|751
1594045500000|2020-07-06 14:25:00|346.9|346.3|346.4|345.8|347.1|346.5|346.4|345.8|598
1594045800000|2020-07-06 14:30:00|346.6|346|346.4|345.8|346.9|346.3|346.4|345.8|672
1594046100000|2020-07-06 14:35:00|346.6|346|346.7|346.1|346.9|346.3|346.6|346|376
1594046400000|2020-07-06 14:40:00|346.6|346|346.6|346|346.7|346.1|346.4|345.8|671
1594046700000|2020-07-06 14:45:00|346.7|346.1|346.4|345.8|346.7|346.1|346.4|345.8|449
1594047000000|2020-07-06 14:50:00|346.6|346|347.1|346.5|347.1|346.5|346.4|345.8|553
1594047300000|2020-07-06 14:55:00|346.9|346.3|347.2|346.6|347.2|346.6|346.9|346.3|473
1594047600000|2020-07-06 15:00:00|347|346.4|347.2|346.6|347.2|346.6|346.7|346.1|463
1594047900000|2020-07-06 15:05:00|||||||||186
1594048200000|2020-07-06 15:10:00|346.9|346.3|346.9|346.3|347.2|346.6|346.6|346|551
1594048500000|2020-07-06 15:15:00|346.6|346|346.6|346|346.9|346.3|346.6|346|1128
1594048800000|2020-07-06 15:20:00|346.7|346.1|346.9|346.3|346.9|346.3|346.6|346|246
1594049100000|2020-07-06 15:25:00|346.6|346|346.6|346|346.9|346.3|346.6|346|434
1594049400000|2020-07-06 15:30:00|||||||||381
1594049700000|2020-07-06 15:35:00|346.9|346.3|346.9|346.3|346.9|346.3|346.6|346|1275
1594050000000|2020-07-06 15:40:00|346.8|346.2|346.9|346.3|346.9|346.3|346.6|346|389
1594050300000|2020-07-06 15:45:00|||||||||3086
1594050600000|2020-07-06 15:50:00|347.1|346.5|347.6|347|347.9|347.3|347.1|346.5|2444
1594050900000|2020-07-06 15:55:00|347.8|347.2|347.9|347.3|347.9|347.3|347.6|347|879
1594051200000|2020-07-06 16:00:00|347.6|347|347.9|347.3|348.1|347.5|347.6|347|1289
1594051500000|2020-07-06 16:05:00|348|347.4|347.9|347.3|348.2|347.6|347.9|347.3|968
1594051800000|2020-07-06 16:10:00|348.2|347.6|347.9|347.3|348.2|347.6|347.7|347.1|831
1594052100000|2020-07-06 16:15:00|347.8|347.2|347.7|347.1|347.9|347.3|347.7|347.1|559
1594052400000|2020-07-06 16:20:00|347.9|347.3|347.7|347.1|347.9|347.3|347.4|346.8|556
1594052700000|2020-07-06 16:25:00|347.5|346.9|347.4|346.8|347.7|347.1|347.4|346.8|517
1594053000000|2020-07-06 16:30:00|347.5|346.9|347.4|346.8|347.7|347.1|347.4|346.8|494
1594053300000|2020-07-06 16:35:00|347.5|346.9|347.7|347.1|347.7|347.1|347.4|346.8|966
1594053600000|2020-07-06 16:40:00|347.4|346.8|347.4|346.8|347.4|346.8|347.4|346.8|412
1594053900000|2020-07-06 16:45:00|347.2|346.6|346.9|346.3|347.2|346.6|346.9|346.3|473
1594054200000|2020-07-06 16:50:00|347.2|346.6|346.7|346.1|347.2|346.6|346.4|345.8|941
1594054500000|2020-07-06 16:55:00|346.9|346.3|346.7|346.1|346.9|346.3|346.4|345.8|576
1594054800000|2020-07-06 17:00:00|346.9|346.3|346.7|346.1|346.9|346.3|346.4|345.8|580
1594055100000|2020-07-06 17:05:00|346.8|346.2|346.7|346.1|346.8|346.2|346.4|345.8|800
1594055400000|2020-07-06 17:10:00|346.4|345.8|346.4|345.8|346.7|346.1|346.4|345.8|368
1594055700000|2020-07-06 17:15:00|346.7|346.1|346.7|346.1|346.7|346.1|346.4|345.8|324
1594056000000|2020-07-06 17:20:00|346.4|345.8|346.4|345.8|346.7|346.1|346.4|345.8|712
1594056300000|2020-07-06 17:25:00|346.7|346.1|346.7|346.1|346.9|346.3|346.4|345.8|449
1594056600000|2020-07-06 17:30:00|346.9|346.3|346.7|346.1|346.9|346.3|346.7|346.1|653
1594056900000|2020-07-06 17:35:00|346.4|345.8|346.7|346.1|346.7|346.1|346.4|345.8|2323
1594057200000|2020-07-06 17:40:00|346.6|346|346.4|345.8|346.7|346.1|346.4|345.8|427
1594057500000|2020-07-06 17:45:00|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|600
1594057800000|2020-07-06 17:50:00|346.2|345.6|346.2|345.6|346.2|345.6|346|345.4|1045
1594058100000|2020-07-06 17:55:00|346.5|345.9|346.7|346.1|346.7|346.1|346.5|345.9|631
1594058400000|2020-07-06 18:00:00|346.5|345.9|347.2|346.6|347.2|346.6|346.5|345.9|1274
1594058700000|2020-07-06 18:05:00|347|346.4|346.5|345.9|347|346.4|346.5|345.9|1294
1594059000000|2020-07-06 18:10:00|346.3|345.7|346.7|346.1|347|346.4|346.2|345.6|5181
1594059300000|2020-07-06 18:15:00|347|346.4|346.8|346.2|347.2|346.6|346.8|346.2|1537
1594080000000|2020-07-07 00:00:00|347.7|347.1|347.7|347.1|348.2|347.6|347.7|347.1|800
1594080300000|2020-07-07 00:05:00|347.5|346.9|347.6|347|347.7|347.1|347.5|346.9|184
1594080600000|2020-07-07 00:10:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|45
1594080900000|2020-07-07 00:15:00|||||||||156
1594081200000|2020-07-07 00:20:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|123
1594081500000|2020-07-07 00:25:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|73
1594081800000|2020-07-07 00:30:00|347.5|346.9|347|346.4|347.5|346.9|347|346.4|151
1594082100000|2020-07-07 00:35:00|346.7|346.1|346|345.4|346.7|346.1|344.7|344.1|1412
1594082400000|2020-07-07 00:40:00|346.2|345.6|346.6|346|346.7|346.1|345.7|345.1|132
1594082700000|2020-07-07 00:45:00|346.5|345.9|347|346.4|347|346.4|346.5|345.9|38
1594083000000|2020-07-07 00:50:00|347.2|346.6|347.2|346.6|347.5|346.9|347.2|346.6|43
1594083300000|2020-07-07 00:55:00|||||||||9
1594083600000|2020-07-07 01:00:00|347.5|346.9|348|347.4|348|347.4|347.5|346.9|166
1594083900000|2020-07-07 01:05:00|347.8|347.2|348|347.4|348|347.4|347.7|347.1|53
1594084200000|2020-07-07 01:10:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|19
1594084500000|2020-07-07 01:15:00|348|347.4|348|347.4|348|347.4|347.8|347.2|36
1594084800000|2020-07-07 01:20:00|348.2|347.6|348|347.4|348.2|347.6|348|347.4|47
1594085100000|2020-07-07 01:25:00|||||||||2
1594085400000|2020-07-07 01:30:00|348.1|347.5|348|347.4|348.2|347.6|348|347.4|6
1594085700000|2020-07-07 01:35:00|347.7|347.1|347.7|347.1|347.8|347.2|347.7|347.1|18
1594086000000|2020-07-07 01:40:00|||||||||4
1594086300000|2020-07-07 01:45:00|||||||||1
1594086600000|2020-07-07 01:50:00|347.5|346.9|347.2|346.6|347.5|346.9|347.2|346.6|75
1594086900000|2020-07-07 01:55:00|347.5|346.9|347.5|346.9|347.5|346.9|347.3|346.7|4
1594087200000|2020-07-07 02:00:00|347.3|346.7|347.5|346.9|347.5|346.9|347.3|346.7|9
1594087500000|2020-07-07 02:05:00|347.3|346.7|347.3|346.7|347.5|346.9|347.3|346.7|11
1594087800000|2020-07-07 02:10:00|347.5|346.9|347.3|346.7|347.5|346.9|347.2|346.6|4
1594088100000|2020-07-07 02:15:00|347.2|346.6|347.3|346.7|347.4|346.8|347.2|346.6|7
1594088400000|2020-07-07 02:20:00|347.2|346.6|347.2|346.6|347.3|346.7|347.2|346.6|8
1594088700000|2020-07-07 02:25:00|||||||||5
1594089000000|2020-07-07 02:30:00|347.3|346.7|347.5|346.9|347.5|346.9|347.2|346.6|20
1594089300000|2020-07-07 02:35:00|||||||||6
1594089600000|2020-07-07 02:40:00|347.6|347|347.6|347|347.6|347|347.6|347|6
1594089900000|2020-07-07 02:45:00|347.7|347.1|348|347.4|348|347.4|347.7|347.1|23
1594090200000|2020-07-07 02:50:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|54
1594090500000|2020-07-07 02:55:00|||||||||1
1594091100000|2020-07-07 03:05:00|||||||||3
1594091400000|2020-07-07 03:10:00|348|347.4|348|347.4|348|347.4|348|347.4|13
1594091700000|2020-07-07 03:15:00|||||||||1
1594092300000|2020-07-07 03:25:00|348.1|347.5|348.1|347.5|348.2|347.6|348|347.4|20
1594092600000|2020-07-07 03:30:00|348|347.4|348|347.4|348|347.4|348|347.4|4
1594092900000|2020-07-07 03:35:00|||||||||5
1594093200000|2020-07-07 03:40:00|||||||||5
1594093500000|2020-07-07 03:45:00|||||||||4
1594094100000|2020-07-07 03:55:00|||||||||1
1594095300000|2020-07-07 04:15:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|14
1594095900000|2020-07-07 04:25:00|||||||||1
1594096200000|2020-07-07 04:30:00|348|347.4|348|347.4|348|347.4|348|347.4|18
1594096500000|2020-07-07 04:35:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|6
1594096800000|2020-07-07 04:40:00|||||||||3
1594097100000|2020-07-07 04:45:00|347.8|347.2|348|347.4|348|347.4|347.8|347.2|9
1594097400000|2020-07-07 04:50:00|347.8|347.2|347.7|347.1|348|347.4|347.7|347.1|7
1594098600000|2020-07-07 05:10:00|347.5|346.9|347.3|346.7|347.7|347.1|347.2|346.6|75
1594098900000|2020-07-07 05:15:00|347.5|346.9|347.2|346.6|347.5|346.9|347.2|346.6|4
1594099200000|2020-07-07 05:20:00|347.3|346.7|347.2|346.6|347.5|346.9|347.2|346.6|7
1594099500000|2020-07-07 05:25:00|347.3|346.7|346.6|346|347.3|346.7|346.5|345.9|46
1594099800000|2020-07-07 05:30:00|346.7|346.1|346.8|346.2|347|346.4|346.7|346.1|27
1594100100000|2020-07-07 05:35:00|346.7|346.1|346.5|345.9|346.8|346.2|346.5|345.9|17
1594100400000|2020-07-07 05:40:00|346.2|345.6|345.7|345.1|346.2|345.6|345.7|345.1|205
1594100700000|2020-07-07 05:45:00|345.8|345.2|345.3|344.7|345.8|345.2|345.2|344.6|230
1594101000000|2020-07-07 05:50:00|345.5|344.9|345|344.4|345.5|344.9|345|344.4|28
1594101300000|2020-07-07 05:55:00|345.1|344.5|345|344.4|345.2|344.6|345|344.4|55
1594101600000|2020-07-07 06:00:00|345.1|344.5|345|344.4|345.2|344.6|344.7|344.1|54
1594101900000|2020-07-07 06:05:00|345.2|344.6|345.2|344.6|345.5|344.9|345.2|344.6|359
1594102200000|2020-07-07 06:10:00|345.5|344.9|346|345.4|346.1|345.5|345.5|344.9|202
1594102500000|2020-07-07 06:15:00|346.2|345.6|346|345.4|346.2|345.6|345.8|345.2|34
1594102800000|2020-07-07 06:20:00|345.8|345.2|345.7|345.1|345.8|345.2|345.7|345.1|19
1594103100000|2020-07-07 06:25:00|||||||||6
1594103400000|2020-07-07 06:30:00|||||||||17
1594103700000|2020-07-07 06:35:00|346|345.4|346.2|345.6|346.2|345.6|346|345.4|32
1594104000000|2020-07-07 06:40:00|346.1|345.5|346.2|345.6|346.2|345.6|346|345.4|7
1594104300000|2020-07-07 06:45:00|346.1|345.5|345.2|344.6|346.1|345.5|345|344.4|280
1594104600000|2020-07-07 06:50:00|345|344.4|345|344.4|345|344.4|345|344.4|72
1594104900000|2020-07-07 06:55:00|344.7|344.1|344.2|343.6|344.7|344.1|344.2|343.6|145
1594105200000|2020-07-07 07:00:00|344|343.4|344.2|343.6|344.2|343.6|343.8|343.2|68
1594105500000|2020-07-07 07:05:00|344|343.4|343.7|343.1|344|343.4|343.7|343.1|41
1594105800000|2020-07-07 07:10:00|343.5|342.9|343|342.4|343.5|342.9|342.5|341.9|813
1594106100000|2020-07-07 07:15:00|343.1|342.5|343.3|342.7|343.5|342.9|343.1|342.5|90
1594106400000|2020-07-07 07:20:00|343.4|342.8|344.2|343.6|344.2|343.6|343.4|342.8|137
1594106700000|2020-07-07 07:25:00|344|343.4|343.5|342.9|344|343.4|343.5|342.9|44
1594107000000|2020-07-07 07:30:00|343.6|343|343.5|342.9|343.7|343.1|343.5|342.9|27
1594107300000|2020-07-07 07:35:00|343.2|342.6|343.2|342.6|343.2|342.6|343|342.4|99
1594107600000|2020-07-07 07:40:00|343.1|342.5|343|342.4|343.1|342.5|342.7|342.1|550
1594107900000|2020-07-07 07:45:00|342.7|342.1|342.7|342.1|342.9|342.3|342.5|341.9|561
1594108200000|2020-07-07 07:50:00|342.8|342.2|342.6|342|342.8|342.2|342.5|341.9|105
1594108500000|2020-07-07 07:55:00|342.7|342.1|342.5|341.9|342.7|342.1|342.5|341.9|164
1594108800000|2020-07-07 08:00:00|||||||||37
1594109100000|2020-07-07 08:05:00|||||||||124
1594109400000|2020-07-07 08:10:00|342.3|341.7|342.5|341.9|342.5|341.9|342.3|341.7|291
1594109700000|2020-07-07 08:15:00|342.3|341.7|342.5|341.9|342.5|341.9|342.2|341.6|80
1594110000000|2020-07-07 08:20:00|342.7|342.1|343.2|342.6|343.2|342.6|342.7|342.1|110
1594110300000|2020-07-07 08:25:00|343|342.4|343|342.4|343|342.4|343|342.4|57
1594110600000|2020-07-07 08:30:00|342.9|342.3|342.7|342.1|343|342.4|342.7|342.1|28
1594110900000|2020-07-07 08:35:00|343|342.4|343.2|342.6|343.2|342.6|343|342.4|13
1594111200000|2020-07-07 08:40:00|343|342.4|343.2|342.6|343.2|342.6|343|342.4|54
1594111500000|2020-07-07 08:45:00|343.5|342.9|343.5|342.9|343.5|342.9|343.5|342.9|22
1594111800000|2020-07-07 08:50:00|343.6|343|343.7|343.1|343.7|343.1|343.6|343|33
1594112100000|2020-07-07 08:55:00|343.5|342.9|343.4|342.8|343.5|342.9|343.4|342.8|114
1594112400000|2020-07-07 09:00:00|343.2|342.6|343.4|342.8|343.5|342.9|343.2|342.6|61
1594112700000|2020-07-07 09:05:00|343.5|342.9|343.4|342.8|343.5|342.9|343.2|342.6|19
1594113000000|2020-07-07 09:10:00|343.2|342.6|343.2|342.6|343.4|342.8|343.2|342.6|2
1594113600000|2020-07-07 09:20:00|343.4|342.8|343.7|343.1|343.7|343.1|343.4|342.8|32
1594113900000|2020-07-07 09:25:00|343.5|342.9|343.2|342.6|343.5|342.9|343.2|342.6|37
1594114200000|2020-07-07 09:30:00|343|342.4|343|342.4|343.2|342.6|343|342.4|42
1594114500000|2020-07-07 09:35:00|342.9|342.3|343|342.4|343.2|342.6|342.9|342.3|15
1594114800000|2020-07-07 09:40:00|||||||||13
1594115100000|2020-07-07 09:45:00|||||||||14
1594115400000|2020-07-07 09:50:00|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|57
1594115700000|2020-07-07 09:55:00|342.5|341.9|342.5|341.9|342.5|341.9|342.5|341.9|143
1594116000000|2020-07-07 10:00:00|342.6|342|342.7|342.1|343|342.4|342.6|342|224
1594116300000|2020-07-07 10:05:00|342.5|341.9|343.2|342.6|343.2|342.6|342.5|341.9|517
1594116600000|2020-07-07 10:10:00|343.5|342.9|343.7|343.1|343.7|343.1|343.5|342.9|61
1594116900000|2020-07-07 10:15:00|343.5|342.9|343.2|342.6|343.5|342.9|343|342.4|233
1594117200000|2020-07-07 10:20:00|||||||||217
1594117500000|2020-07-07 10:25:00|343|342.4|343|342.4|343.2|342.6|343|342.4|32
1594117800000|2020-07-07 10:30:00|343.2|342.6|343.2|342.6|343.2|342.6|343|342.4|56
1594118100000|2020-07-07 10:35:00|343.4|342.8|343|342.4|343.5|342.9|343|342.4|195
1594118400000|2020-07-07 10:40:00|343.1|342.5|343|342.4|343.2|342.6|343|342.4|9
1594118700000|2020-07-07 10:45:00|343.1|342.5|343.5|342.9|343.5|342.9|343.1|342.5|7
1594119000000|2020-07-07 10:50:00|343.4|342.8|343|342.4|343.5|342.9|343|342.4|51
1594119300000|2020-07-07 10:55:00|343.2|342.6|343.2|342.6|343.2|342.6|343.2|342.6|15
1594119600000|2020-07-07 11:00:00|343.5|342.9|343.9|343.3|344|343.4|343.5|342.9|51
1594119900000|2020-07-07 11:05:00|343.8|343.2|343.6|343|344|343.4|343.6|343|81
1594120200000|2020-07-07 11:10:00|343.5|342.9|343.7|343.1|343.8|343.2|343.5|342.9|157
1594120500000|2020-07-07 11:15:00|343.8|343.2|344.1|343.5|344.2|343.6|343.7|343.1|58
1594120800000|2020-07-07 11:20:00|344.2|343.6|344|343.4|344.5|343.9|344|343.4|73
1594121100000|2020-07-07 11:25:00|343.7|343.1|343.9|343.3|343.9|343.3|343.5|342.9|103
1594121400000|2020-07-07 11:30:00|344|343.4|343.5|342.9|344.1|343.5|343.5|342.9|155
1594121700000|2020-07-07 11:35:00|343.2|342.6|343|342.4|343.2|342.6|343|342.4|156
1594122000000|2020-07-07 11:40:00|343.2|342.6|343.2|342.6|343.4|342.8|343.2|342.6|154
1594122300000|2020-07-07 11:45:00|||||||||254
1594122600000|2020-07-07 11:50:00|||||||||66
1594122900000|2020-07-07 11:55:00|343|342.4|342.5|341.9|343|342.4|342.5|341.9|88
1594123200000|2020-07-07 12:00:00|342.2|341.6|341.8|341.2|342.2|341.6|341.8|341.2|898
1594123500000|2020-07-07 12:05:00|341.5|340.9|341.7|341.1|342.2|341.6|341.5|340.9|332
1594123800000|2020-07-07 12:10:00|341.6|341|342.7|342.1|342.7|342.1|341.6|341|252
1594124100000|2020-07-07 12:15:00|342.9|342.3|342.7|342.1|343|342.4|342.7|342.1|136
1594124400000|2020-07-07 12:20:00|342.5|341.9|341.7|341.1|342.7|342.1|341.7|341.1|306
1594124700000|2020-07-07 12:25:00|342|341.4|341.7|341.1|342|341.4|341.5|340.9|604
1594125000000|2020-07-07 12:30:00|341.6|341|341.1|340.5|341.6|341|340.7|340.1|554
1594125300000|2020-07-07 12:35:00|341.2|340.6|341.5|340.9|342|341.4|341|340.4|319
1594125600000|2020-07-07 12:40:00|341.7|341.1|342.2|341.6|342.2|341.6|341.7|341.1|458
1594128600000|2020-07-07 13:30:00|342.5|341.9|342.5|341.9|343|342.4|342.2|341.6|2521
1594128900000|2020-07-07 13:35:00|342.6|342|343.3|342.7|343.5|342.9|342.5|341.9|2196
1594129200000|2020-07-07 13:40:00|343.4|342.8|343.3|342.7|343.5|342.9|343|342.4|699
1594129500000|2020-07-07 13:45:00|343.5|342.9|343.3|342.7|343.5|342.9|343.3|342.7|854
1594129800000|2020-07-07 13:50:00|343|342.4|343.8|343.2|343.8|343.2|343|342.4|1203
1594130100000|2020-07-07 13:55:00|344|343.4|344|343.4|344.3|343.7|343.8|343.2|1625
1594130400000|2020-07-07 14:00:00|344.3|343.7|344|343.4|344.3|343.7|344|343.4|988
1594130700000|2020-07-07 14:05:00|344.3|343.7|344|343.4|344.3|343.7|343.5|342.9|1481
1594131000000|2020-07-07 14:10:00|344.1|343.5|345|344.4|345.2|344.6|344.1|343.5|1264
1594131300000|2020-07-07 14:15:00|344.8|344.2|345.6|345|345.8|345.2|344.8|344.2|1415
1594131600000|2020-07-07 14:20:00|345.5|344.9|345.8|345.2|345.8|345.2|345.1|344.5|1113
1594131900000|2020-07-07 14:25:00|345.6|345|345.6|345|345.8|345.2|345.3|344.7|835
1594132200000|2020-07-07 14:30:00|345.3|344.7|345.8|345.2|345.8|345.2|345.2|344.6|588
1594132500000|2020-07-07 14:35:00|345.5|344.9|345.3|344.7|345.5|344.9|345.3|344.7|352
1594132800000|2020-07-07 14:40:00|345.5|344.9|344.8|344.2|345.5|344.9|344.8|344.2|890
1594133100000|2020-07-07 14:45:00|345|344.4|345.3|344.7|345.3|344.7|345|344.4|516
1594133400000|2020-07-07 14:50:00|345.2|344.6|345|344.4|345.3|344.7|345|344.4|447
1594133700000|2020-07-07 14:55:00|345.3|344.7|345.3|344.7|345.3|344.7|345|344.4|373
1594134000000|2020-07-07 15:00:00|345|344.4|344.5|343.9|345|344.4|344.3|343.7|701
1594134300000|2020-07-07 15:05:00|344.4|343.8|343.8|343.2|344.6|344|343.8|343.2|732
1594134600000|2020-07-07 15:10:00|343.9|343.3|344.1|343.5|344.1|343.5|343.9|343.3|465
1594134900000|2020-07-07 15:15:00|344.4|343.8|344.1|343.5|344.4|343.8|344.1|343.5|596
1594135200000|2020-07-07 15:20:00|344|343.4|343.9|343.3|344.1|343.5|343.9|343.3|294
1594135500000|2020-07-07 15:25:00|||||||||221
1594135800000|2020-07-07 15:30:00|344.1|343.5|344.4|343.8|344.4|343.8|344.1|343.5|916
1594136100000|2020-07-07 15:35:00|344.1|343.5|343.9|343.3|344.1|343.5|343.6|343|419
1594136400000|2020-07-07 15:40:00|344.1|343.5|344.1|343.5|344.1|343.5|343.9|343.3|252
1594136700000|2020-07-07 15:45:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|530
1594137000000|2020-07-07 15:50:00|344.2|343.6|343.9|343.3|344.2|343.6|343.7|343.1|2598
1594137300000|2020-07-07 15:55:00|343.7|343.1|343.4|342.8|343.7|343.1|343.4|342.8|645
1594137600000|2020-07-07 16:00:00|343.7|343.1|343.4|342.8|343.7|343.1|343.4|342.8|375
1594137900000|2020-07-07 16:05:00|343.6|343|343.4|342.8|343.7|343.1|343.4|342.8|3042
1594138200000|2020-07-07 16:10:00|343.5|342.9|343.9|343.3|343.9|343.3|343.4|342.8|564
1594138500000|2020-07-07 16:15:00|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|536
1594138800000|2020-07-07 16:20:00|343.4|342.8|343.7|343.1|343.7|343.1|343.2|342.6|424
1594139100000|2020-07-07 16:25:00|343.9|343.3|343.2|342.6|343.9|343.3|343.1|342.5|1635
1594139400000|2020-07-07 16:30:00|343.4|342.8|343.2|342.6|343.4|342.8|342.9|342.3|628
1594139700000|2020-07-07 16:35:00|342.9|342.3|343.2|342.6|343.2|342.6|342.8|342.2|467
1594140000000|2020-07-07 16:40:00|343.4|342.8|343.4|342.8|343.4|342.8|343.2|342.6|417
1594140300000|2020-07-07 16:45:00|343.2|342.6|343.4|342.8|343.4|342.8|343.2|342.6|425
1594140600000|2020-07-07 16:50:00|343.2|342.6|343.4|342.8|343.4|342.8|343.2|342.6|579
1594140900000|2020-07-07 16:55:00|||||||||188
1594141200000|2020-07-07 17:00:00|343.2|342.6|343.4|342.8|343.4|342.8|343.2|342.6|505
1594141500000|2020-07-07 17:05:00|343.2|342.6|343.3|342.7|343.4|342.8|342.9|342.3|1810
1594141800000|2020-07-07 17:10:00|343.4|342.8|343.2|342.6|343.4|342.8|343.2|342.6|421
1594142100000|2020-07-07 17:15:00|343.3|342.7|343.4|342.8|343.4|342.8|343.2|342.6|636
1594142400000|2020-07-07 17:20:00|343.7|343.1|343.6|343|343.7|343.1|343.4|342.8|1229
1594142700000|2020-07-07 17:25:00|343.5|342.9|343.1|342.5|343.5|342.9|342.9|342.3|882
1594143000000|2020-07-07 17:30:00|342.9|342.3|343.1|342.5|343.1|342.5|342.9|342.3|531
1594143300000|2020-07-07 17:35:00|342.9|342.3|342.6|342|343.1|342.5|342.6|342|1990
1594143600000|2020-07-07 17:40:00|||||||||286
1594143900000|2020-07-07 17:45:00|342.9|342.3|342.6|342|343.1|342.5|342.6|342|703
1594144200000|2020-07-07 17:50:00|342.9|342.3|342.6|342|342.9|342.3|342.6|342|753
1594144500000|2020-07-07 17:55:00|342.7|342.1|343.1|342.5|343.3|342.7|342.7|342.1|723
1594144800000|2020-07-07 18:00:00|343.4|342.8|343.4|342.8|343.4|342.8|343.1|342.5|2336
1594145100000|2020-07-07 18:05:00|343.2|342.6|343.6|343|343.6|343|343.1|342.5|1226
1594145400000|2020-07-07 18:10:00|343.4|342.8|343.8|343.2|344.1|343.5|343.4|342.8|3499
1594145700000|2020-07-07 18:15:00|343.9|343.3|343.8|343.2|343.9|343.3|343.6|343|1997
1594166400000|2020-07-08 00:00:00|343.1|342.5|342.5|341.9|343.3|342.7|342.3|341.7|563
1594166700000|2020-07-08 00:05:00|342.6|342|341.8|341.2|342.6|342|341.8|341.2|248
1594167000000|2020-07-08 00:10:00|342.1|341.5|342.2|341.6|342.3|341.7|342.1|341.5|70
1594167300000|2020-07-08 00:15:00|342.1|341.5|342|341.4|342.3|341.7|341.8|341.2|63
1594167600000|2020-07-08 00:20:00|341.8|341.2|341.8|341.2|342.1|341.5|341.6|341|71
1594167900000|2020-07-08 00:25:00|342|341.4|342.1|341.5|342.1|341.5|341.8|341.2|59
1594168200000|2020-07-08 00:30:00|341.9|341.3|342.1|341.5|342.1|341.5|341.9|341.3|48
1594168500000|2020-07-08 00:35:00|342.2|341.6|342.6|342|342.6|342|342.2|341.6|375
1594168800000|2020-07-08 00:40:00|342.9|342.3|342.6|342|342.9|342.3|342.6|342|19
1594169100000|2020-07-08 00:45:00|342.5|341.9|342.6|342|342.6|342|342.5|341.9|11
1594169400000|2020-07-08 00:50:00|||||||||2
1594169700000|2020-07-08 00:55:00|||||||||21
1594170000000|2020-07-08 01:00:00|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|92
1594170300000|2020-07-08 01:05:00|342.3|341.7|342.3|341.7|342.3|341.7|342.1|341.5|45
1594170600000|2020-07-08 01:10:00|342.2|341.6|342.1|341.5|342.3|341.7|342.1|341.5|51
1594170900000|2020-07-08 01:15:00|342.2|341.6|343.3|342.7|343.3|342.7|342.2|341.6|340
1594171200000|2020-07-08 01:20:00|343.1|342.5|343.1|342.5|343.1|342.5|343.1|342.5|61
1594171500000|2020-07-08 01:25:00|||||||||7
1594171800000|2020-07-08 01:30:00|343.2|342.6|343.2|342.6|343.3|342.7|343.1|342.5|32
1594172100000|2020-07-08 01:35:00|343.1|342.5|343.1|342.5|343.3|342.7|343.1|342.5|32
1594172400000|2020-07-08 01:40:00|343.3|342.7|343.3|342.7|343.3|342.7|343.1|342.5|32
1594172700000|2020-07-08 01:45:00|343.1|342.5|343.1|342.5|343.3|342.7|343.1|342.5|33
1594173000000|2020-07-08 01:50:00|||||||||11
1594173300000|2020-07-08 01:55:00|||||||||1
1594173600000|2020-07-08 02:00:00|||||||||2
1594173900000|2020-07-08 02:05:00|||||||||2
1594174200000|2020-07-08 02:10:00|||||||||25
1594174800000|2020-07-08 02:20:00|||||||||10
1594175100000|2020-07-08 02:25:00|343.3|342.7|343.3|342.7|343.3|342.7|343.3|342.7|9
1594175400000|2020-07-08 02:30:00|343.1|342.5|343.1|342.5|343.1|342.5|343.1|342.5|3
1594175700000|2020-07-08 02:35:00|343.3|342.7|343.2|342.6|343.3|342.7|343.1|342.5|21
1594176000000|2020-07-08 02:40:00|343.1|342.5|343.1|342.5|343.1|342.5|343.1|342.5|4
1594176300000|2020-07-08 02:45:00|343|342.4|343|342.4|343|342.4|343|342.4|11
1594176600000|2020-07-08 02:50:00|343.1|342.5|343.1|342.5|343.1|342.5|343.1|342.5|12
1594176900000|2020-07-08 02:55:00|||||||||9
1594177200000|2020-07-08 03:00:00|||||||||13
1594177500000|2020-07-08 03:05:00|||||||||5
1594177800000|2020-07-08 03:10:00|||||||||15
1594178100000|2020-07-08 03:15:00|||||||||5
1594178400000|2020-07-08 03:20:00|||||||||16
1594178700000|2020-07-08 03:25:00|||||||||2
1594179000000|2020-07-08 03:30:00|||||||||24
1594179300000|2020-07-08 03:35:00|||||||||13
1594179600000|2020-07-08 03:40:00|||||||||3
1594179900000|2020-07-08 03:45:00|||||||||5
1594180200000|2020-07-08 03:50:00|||||||||8
1594180500000|2020-07-08 03:55:00|||||||||6
1594180800000|2020-07-08 04:00:00|||||||||1
1594181700000|2020-07-08 04:15:00|||||||||9
1594182000000|2020-07-08 04:20:00|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|20
1594182300000|2020-07-08 04:25:00|||||||||5
1594182600000|2020-07-08 04:30:00|343.1|342.5|342.8|342.2|343.1|342.5|342.8|342.2|48
1594182900000|2020-07-08 04:35:00|||||||||12
1594183200000|2020-07-08 04:40:00|||||||||6
1594183500000|2020-07-08 04:45:00|||||||||7
1594183800000|2020-07-08 04:50:00|||||||||8
1594184100000|2020-07-08 04:55:00|||||||||3
1594184700000|2020-07-08 05:05:00|||||||||3
1594185000000|2020-07-08 05:10:00|342.6|342|342.6|342|342.6|342|342.6|342|12
1594185300000|2020-07-08 05:15:00|||||||||6
1594185600000|2020-07-08 05:20:00|||||||||37
1594185900000|2020-07-08 05:25:00|||||||||21
1594186200000|2020-07-08 05:30:00|||||||||1
1594186500000|2020-07-08 05:35:00|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|36
1594187400000|2020-07-08 05:50:00|342.6|342|342.6|342|342.6|342|342.6|342|8
1594187700000|2020-07-08 05:55:00|||||||||36
1594188000000|2020-07-08 06:00:00|||||||||42
1594188300000|2020-07-08 06:05:00|||||||||6
1594188600000|2020-07-08 06:10:00|||||||||21
1594188900000|2020-07-08 06:15:00|||||||||60
1594189200000|2020-07-08 06:20:00|||||||||5
1594189500000|2020-07-08 06:25:00|||||||||3
1594189800000|2020-07-08 06:30:00|||||||||8
1594190100000|2020-07-08 06:35:00|||||||||12
1594190400000|2020-07-08 06:40:00|||||||||7
1594190700000|2020-07-08 06:45:00|||||||||8
1594191000000|2020-07-08 06:50:00|||||||||11
1594191300000|2020-07-08 06:55:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|112
1594191600000|2020-07-08 07:00:00|||||||||13
1594191900000|2020-07-08 07:05:00|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|7
1594192200000|2020-07-08 07:10:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|9
1594192500000|2020-07-08 07:15:00|||||||||13
1594192800000|2020-07-08 07:20:00|342.1|341.5|341.8|341.2|342.1|341.5|341.8|341.2|123
1594193100000|2020-07-08 07:25:00|341.6|341|339.7|339.1|341.6|341|339.6|339|669
1594193400000|2020-07-08 07:30:00|339.8|339.2|340.3|339.7|340.3|339.7|339.6|339|450
1594193700000|2020-07-08 07:35:00|340.6|340|340.6|340|340.6|340|339.9|339.3|329
1594194000000|2020-07-08 07:40:00|340.8|340.2|341.1|340.5|341.1|340.5|340.8|340.2|56
1594194300000|2020-07-08 07:45:00|340.8|340.2|341.1|340.5|341.1|340.5|340.6|340|85
1594194600000|2020-07-08 07:50:00|341.2|340.6|341.3|340.7|341.3|340.7|341.1|340.5|15
1594194900000|2020-07-08 07:55:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|115
1594195200000|2020-07-08 08:00:00|340.8|340.2|340.8|340.2|340.8|340.2|340.7|340.1|31
1594195500000|2020-07-08 08:05:00|340.7|340.1|340.8|340.2|340.8|340.2|340.7|340.1|7
1594195800000|2020-07-08 08:10:00|||||||||17
1594196100000|2020-07-08 08:15:00|||||||||9
1594196400000|2020-07-08 08:20:00|||||||||5
1594196700000|2020-07-08 08:25:00|||||||||5
1594197000000|2020-07-08 08:30:00|340.6|340|340.8|340.2|340.8|340.2|340.6|340|25
1594197300000|2020-07-08 08:35:00|341.1|340.5|341.1|340.5|341.2|340.6|341.1|340.5|18
1594197600000|2020-07-08 08:40:00|341.3|340.7|341.2|340.6|341.3|340.7|341.1|340.5|34
1594197900000|2020-07-08 08:45:00|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|4
1594198200000|2020-07-08 08:50:00|341.5|340.9|341.6|341|341.6|341|341.5|340.9|78
1594198500000|2020-07-08 08:55:00|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|30
1594198800000|2020-07-08 09:00:00|341.1|340.5|341.3|340.7|341.3|340.7|341.1|340.5|78
1594199100000|2020-07-08 09:05:00|341.1|340.5|341.1|340.5|341.3|340.7|341.1|340.5|71
1594199400000|2020-07-08 09:10:00|341.3|340.7|341.1|340.5|341.3|340.7|341.1|340.5|7
1594199700000|2020-07-08 09:15:00|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|434
1594200000000|2020-07-08 09:20:00|340.7|340.1|340.9|340.3|340.9|340.3|340.6|340|467
1594200600000|2020-07-08 09:30:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|64
1594200900000|2020-07-08 09:35:00|340.9|340.3|341.1|340.5|341.1|340.5|340.9|340.3|72
1594201200000|2020-07-08 09:40:00|341.3|340.7|341.2|340.6|341.3|340.7|341.1|340.5|131
1594201500000|2020-07-08 09:45:00|341.3|340.7|341.2|340.6|341.3|340.7|341|340.4|53
1594201800000|2020-07-08 09:50:00|341.1|340.5|340.9|340.3|341.1|340.5|340.9|340.3|45
1594202100000|2020-07-08 09:55:00|340.8|340.2|340.9|340.3|340.9|340.3|340.6|340|42
1594202400000|2020-07-08 10:00:00|||||||||21
1594202700000|2020-07-08 10:05:00|340.6|340|340.6|340|340.6|340|340.6|340|63
1594203000000|2020-07-08 10:10:00|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|261
1594203300000|2020-07-08 10:15:00|340.6|340|340.6|340|340.6|340|340.3|339.7|80
1594203600000|2020-07-08 10:20:00|340.3|339.7|340.6|340|340.6|340|340.3|339.7|3
1594203900000|2020-07-08 10:25:00|340.8|340.2|340.6|340|340.8|340.2|340.6|340|20
1594204200000|2020-07-08 10:30:00|||||||||1
1594204500000|2020-07-08 10:35:00|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|82
1594204800000|2020-07-08 10:40:00|||||||||9
1594205100000|2020-07-08 10:45:00|340.6|340|341.1|340.5|341.1|340.5|340.6|340|188
1594205400000|2020-07-08 10:50:00|340.8|340.2|341.1|340.5|341.3|340.7|340.8|340.2|57
1594205700000|2020-07-08 10:55:00|||||||||7
1594206000000|2020-07-08 11:00:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|126
1594206300000|2020-07-08 11:05:00|341.6|341|341.6|341|341.6|341|341.6|341|35
1594206600000|2020-07-08 11:10:00|341.8|341.2|342.1|341.5|342.3|341.7|341.8|341.2|88
1594206900000|2020-07-08 11:15:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|21
1594207200000|2020-07-08 11:20:00|342.6|342|343.1|342.5|343.3|342.7|342.3|341.7|446
1594207500000|2020-07-08 11:25:00|343.3|342.7|343.3|342.7|343.3|342.7|343.1|342.5|109
1594207800000|2020-07-08 11:30:00|343.1|342.5|342.8|342.2|343.3|342.7|342.8|342.2|199
1594208100000|2020-07-08 11:35:00|342.6|342|342.6|342|342.6|342|342.3|341.7|210
1594208400000|2020-07-08 11:40:00|342.3|341.7|342.1|341.5|342.3|341.7|342.1|341.5|120
1594208700000|2020-07-08 11:45:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|37
1594209000000|2020-07-08 11:50:00|||||||||4
1594209300000|2020-07-08 11:55:00|341.6|341|342.1|341.5|342.1|341.5|341.6|341|335
1594209600000|2020-07-08 12:00:00|342.3|341.7|343.6|343|343.6|343|342.3|341.7|522
1594209900000|2020-07-08 12:05:00|343.7|343.1|343.8|343.2|344.1|343.5|343.7|343.1|569
1594210200000|2020-07-08 12:10:00|343.6|343|343.3|342.7|343.8|343.2|343.3|342.7|192
1594210500000|2020-07-08 12:15:00|343.5|342.9|343.3|342.7|343.6|343|343.3|342.7|63
1594210800000|2020-07-08 12:20:00|343.6|343|343.1|342.5|343.8|343.2|342.8|342.2|511
1594211100000|2020-07-08 12:25:00|343.2|342.6|342.8|342.2|343.3|342.7|342.8|342.2|106
1594211400000|2020-07-08 12:30:00|342.9|342.3|342.1|341.5|343.1|342.5|342.1|341.5|416
1594211700000|2020-07-08 12:35:00|342.3|341.7|341.8|341.2|342.6|342|341.8|341.2|206
1594212000000|2020-07-08 12:40:00|341.6|341|342.3|341.7|342.3|341.7|341.6|341|206
1594215000000|2020-07-08 13:30:00|342.1|341.5|343.8|343.2|344.3|343.7|341.8|341.2|1871
1594215300000|2020-07-08 13:35:00|344.1|343.5|343.8|343.2|344.3|343.7|343.3|342.7|1719
1594215600000|2020-07-08 13:40:00|343.6|343|344.2|343.6|344.3|343.7|343.6|343|1153
1594215900000|2020-07-08 13:45:00|344.1|343.5|343.8|343.2|344.1|343.5|343.3|342.7|1563
1594216200000|2020-07-08 13:50:00|343.6|343|344.1|343.5|344.6|344|343.3|342.7|2072
1594216500000|2020-07-08 13:55:00|343.8|343.2|344.1|343.5|344.1|343.5|343.8|343.2|910
1594216800000|2020-07-08 14:00:00|343.8|343.2|343.6|343|344.1|343.5|343.6|343|713
1594217100000|2020-07-08 14:05:00|343.3|342.7|343.3|342.7|343.8|343.2|343.3|342.7|1379
1594217400000|2020-07-08 14:10:00|343.6|343|343.3|342.7|343.6|343|343.3|342.7|374
1594217700000|2020-07-08 14:15:00|343.6|343|344.3|343.7|344.3|343.7|343.6|343|457
1594218000000|2020-07-08 14:20:00|344.1|343.5|344.6|344|344.8|344.2|344.1|343.5|1151
1594218300000|2020-07-08 14:25:00|344.3|343.7|344.6|344|345.1|344.5|344.3|343.7|850
1594218600000|2020-07-08 14:30:00|344.8|344.2|343.8|343.2|344.8|344.2|343.6|343|850
1594218900000|2020-07-08 14:35:00|343.6|343|343.3|342.7|343.8|343.2|343.1|342.5|537
1594219200000|2020-07-08 14:40:00|343.6|343|342.8|342.2|343.6|343|342.7|342.1|1419
1594219500000|2020-07-08 14:45:00|343.1|342.5|342.8|342.2|343.1|342.5|342.8|342.2|860
1594219800000|2020-07-08 14:50:00|343|342.4|343.2|342.6|343.3|342.7|342.8|342.2|380
1594220100000|2020-07-08 14:55:00|343.1|342.5|343.1|342.5|343.3|342.7|343.1|342.5|2734
1594220400000|2020-07-08 15:00:00|343.2|342.6|343.3|342.7|343.6|343|343.2|342.6|377
1594220700000|2020-07-08 15:05:00|343.6|343|343.6|343|343.8|343.2|343.3|342.7|537
1594221000000|2020-07-08 15:10:00|343.8|343.2|343.8|343.2|343.8|343.2|343.6|343|588
1594221300000|2020-07-08 15:15:00|343.7|343.1|344.1|343.5|344.3|343.7|343.6|343|819
1594221600000|2020-07-08 15:20:00|344.2|343.6|344.3|343.7|344.4|343.8|344.1|343.5|429
1594221900000|2020-07-08 15:25:00|344.2|343.6|344.1|343.5|344.3|343.7|344.1|343.5|584
1594222200000|2020-07-08 15:30:00|344.3|343.7|344.8|344.2|344.8|344.2|344.3|343.7|952
1594222500000|2020-07-08 15:35:00|344.6|344|344.3|343.7|344.8|344.2|344.3|343.7|666
1594222800000|2020-07-08 15:40:00|344.1|343.5|344.3|343.7|344.3|343.7|344.1|343.5|498
1594223100000|2020-07-08 15:45:00|344.1|343.5|344.6|344|344.6|344|344.1|343.5|591
1594223400000|2020-07-08 15:50:00|344.5|343.9|344.3|343.7|344.6|344|344.1|343.5|514
1594223700000|2020-07-08 15:55:00|344.6|344|343.8|343.2|344.8|344.2|343.8|343.2|1087
1594224000000|2020-07-08 16:00:00|343.9|343.3|343.8|343.2|344.1|343.5|343.6|343|576
1594224300000|2020-07-08 16:05:00|343.6|343|343.6|343|343.8|343.2|343.6|343|403
1594224600000|2020-07-08 16:10:00|343.7|343.1|342.8|342.2|343.7|343.1|342.8|342.2|755
1594224900000|2020-07-08 16:15:00|343.1|342.5|343.1|342.5|343.3|342.7|342.8|342.2|494
1594225200000|2020-07-08 16:20:00|342.8|342.2|343.8|343.2|344.1|343.5|342.8|342.2|648
1594225500000|2020-07-08 16:25:00|344|343.4|344.1|343.5|344.3|343.7|343.8|343.2|1036
1594225800000|2020-07-08 16:30:00|344.3|343.7|344.8|344.2|345.1|344.5|344.1|343.5|785
1594226100000|2020-07-08 16:35:00|345.1|344.5|345.3|344.7|345.6|345|345|344.4|904
1594226400000|2020-07-08 16:40:00|345.6|345|346.1|345.5|346.3|345.7|345.6|345|3370
1594226700000|2020-07-08 16:45:00|345.9|345.3|346.1|345.5|346.4|345.8|345.9|345.3|375
1594227000000|2020-07-08 16:50:00|346.3|345.7|346.6|346|346.8|346.2|346.1|345.5|810
1594227300000|2020-07-08 16:55:00|346.5|345.9|345.6|345|346.5|345.9|345.3|344.7|977
1594227600000|2020-07-08 17:00:00|||||||||1056
1594227900000|2020-07-08 17:05:00|||||||||139
1594228200000|2020-07-08 17:10:00|345.4|344.8|345.4|344.8|345.4|344.8|345.4|344.8|183
1594228500000|2020-07-08 17:15:00|345.6|345|345.6|345|345.6|345|345.4|344.8|200
1594228800000|2020-07-08 17:20:00|345.4|344.8|345.4|344.8|345.4|344.8|345.4|344.8|379
1594229100000|2020-07-08 17:25:00|345.6|345|345.6|345|345.6|345|345.4|344.8|296
1594229400000|2020-07-08 17:30:00|345.9|345.3|345.8|345.2|345.9|345.3|345.6|345|360
1594229700000|2020-07-08 17:35:00|345.6|345|345.3|344.7|345.6|345|345.3|344.7|490
1594230000000|2020-07-08 17:40:00|345.1|344.5|344.8|344.2|345.6|345|344.8|344.2|837
1594230300000|2020-07-08 17:45:00|344.6|344|345.1|344.5|345.1|344.5|344.6|344|718
1594230600000|2020-07-08 17:50:00|345.4|344.8|345.1|344.5|345.4|344.8|345.1|344.5|488
1594230900000|2020-07-08 17:55:00|345.4|344.8|345.6|345|345.9|345.3|345.3|344.7|819
1594231200000|2020-07-08 18:00:00|345.9|345.3|345.8|345.2|345.9|345.3|345.6|345|615
1594231500000|2020-07-08 18:05:00|345.6|345|345.6|345|345.8|345.2|345.3|344.7|2890
1594231800000|2020-07-08 18:10:00|345.8|345.2|346.8|346.2|347.1|346.5|345.8|345.2|6122
1594232100000|2020-07-08 18:15:00|346.6|346|346.5|345.9|346.9|346.3|346.1|345.5|2228
1594252800000|2020-07-09 00:00:00|346.6|346|347.6|347|347.6|347|346.3|345.7|905
1594253100000|2020-07-09 00:05:00|347.3|346.7|347.8|347.2|347.8|347.2|347.3|346.7|2575
1594253400000|2020-07-09 00:10:00|347.6|347|347.6|347|347.6|347|347.6|347|437
1594253700000|2020-07-09 00:15:00|347.8|347.2|347.8|347.2|348.1|347.5|347.6|347|979
1594254000000|2020-07-09 00:20:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|70
1594254300000|2020-07-09 00:25:00|||||||||20
1594254600000|2020-07-09 00:30:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|224
1594254900000|2020-07-09 00:35:00|347.6|347|347.3|346.7|347.6|347|347.3|346.7|188
1594255200000|2020-07-09 00:40:00|347.6|347|347.3|346.7|347.6|347|347.3|346.7|58
1594255500000|2020-07-09 00:45:00|||||||||32
1594255800000|2020-07-09 00:50:00|||||||||9
1594256100000|2020-07-09 00:55:00|||||||||40
1594256400000|2020-07-09 01:00:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|65
1594256700000|2020-07-09 01:05:00|347.3|346.7|347.1|346.5|347.3|346.7|347.1|346.5|24
1594257000000|2020-07-09 01:10:00|347.2|346.6|347.1|346.5|347.3|346.7|347.1|346.5|135
1594257300000|2020-07-09 01:15:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|116
1594257600000|2020-07-09 01:20:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|34
1594257900000|2020-07-09 01:25:00|||||||||12
1594258200000|2020-07-09 01:30:00|||||||||5
1594258500000|2020-07-09 01:35:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|33
1594258800000|2020-07-09 01:40:00|||||||||36
1594259100000|2020-07-09 01:45:00|||||||||19
1594259400000|2020-07-09 01:50:00|||||||||45
1594259700000|2020-07-09 01:55:00|347.1|346.5|347.3|346.7|347.3|346.7|347.1|346.5|253
1594260000000|2020-07-09 02:00:00|||||||||56
1594260300000|2020-07-09 02:05:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|77
1594260600000|2020-07-09 02:10:00|||||||||6
1594260900000|2020-07-09 02:15:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|39
1594261200000|2020-07-09 02:20:00|346.6|346|346.6|346|346.6|346|346.6|346|89
1594261500000|2020-07-09 02:25:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|131
1594261800000|2020-07-09 02:30:00|346.6|346|346.4|345.8|346.6|346|346.4|345.8|51
1594262100000|2020-07-09 02:35:00|346.6|346|346.4|345.8|346.6|346|346.4|345.8|30
1594262400000|2020-07-09 02:40:00|346.5|345.9|346.4|345.8|346.5|345.9|346.4|345.8|14
1594262700000|2020-07-09 02:45:00|||||||||19
1594263000000|2020-07-09 02:50:00|||||||||28
1594263300000|2020-07-09 02:55:00|||||||||4
1594263600000|2020-07-09 03:00:00|346.6|346|346.6|346|346.6|346|346.6|346|14
1594263900000|2020-07-09 03:05:00|||||||||4
1594264200000|2020-07-09 03:10:00|||||||||1
1594264500000|2020-07-09 03:15:00|||||||||7
1594264800000|2020-07-09 03:20:00|||||||||12
1594265100000|2020-07-09 03:25:00|||||||||5
1594265400000|2020-07-09 03:30:00|||||||||6
1594265700000|2020-07-09 03:35:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|14
1594266000000|2020-07-09 03:40:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|112
1594266300000|2020-07-09 03:45:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|24
1594266600000|2020-07-09 03:50:00|347.6|347|347.6|347|347.6|347|347.6|347|37
1594266900000|2020-07-09 03:55:00|||||||||2
1594267200000|2020-07-09 04:00:00|||||||||12
1594267500000|2020-07-09 04:05:00|||||||||7
1594267800000|2020-07-09 04:10:00|||||||||14
1594268100000|2020-07-09 04:15:00|||||||||7
1594268400000|2020-07-09 04:20:00|||||||||5
1594268700000|2020-07-09 04:25:00|||||||||5
1594269000000|2020-07-09 04:30:00|||||||||20
1594269300000|2020-07-09 04:35:00|||||||||7
1594269600000|2020-07-09 04:40:00|||||||||20
1594269900000|2020-07-09 04:45:00|||||||||10
1594270200000|2020-07-09 04:50:00|||||||||20
1594270500000|2020-07-09 04:55:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|102
1594270800000|2020-07-09 05:00:00|348|347.4|347.8|347.2|348|347.4|347.8|347.2|47
1594271100000|2020-07-09 05:05:00|348|347.4|347.8|347.2|348|347.4|347.8|347.2|12
1594271400000|2020-07-09 05:10:00|348|347.4|348.3|347.7|348.3|347.7|347.8|347.2|65
1594271700000|2020-07-09 05:15:00|348.1|347.5|348.1|347.5|348.2|347.6|348.1|347.5|39
1594272000000|2020-07-09 05:20:00|348.2|347.6|348.3|347.7|348.3|347.7|347.8|347.2|96
1594272300000|2020-07-09 05:25:00|348.1|347.5|348.3|347.7|348.3|347.7|347.8|347.2|39
1594272600000|2020-07-09 05:30:00|348.2|347.6|348.1|347.5|348.2|347.6|348.1|347.5|41
1594272900000|2020-07-09 05:35:00|348.2|347.6|348.2|347.6|348.3|347.7|348.1|347.5|15
1594273200000|2020-07-09 05:40:00|348.3|347.7|348.2|347.6|348.3|347.7|348.1|347.5|20
1594273500000|2020-07-09 05:45:00|348.1|347.5|348.1|347.5|348.3|347.7|348.1|347.5|47
1594273800000|2020-07-09 05:50:00|348.2|347.6|348.3|347.7|348.3|347.7|348.2|347.6|12
1594274100000|2020-07-09 05:55:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|18
1594274400000|2020-07-09 06:00:00|348.2|347.6|348.1|347.5|348.3|347.7|348.1|347.5|34
1594274700000|2020-07-09 06:05:00|348.3|347.7|348.3|347.7|348.3|347.7|348.1|347.5|104
1594275000000|2020-07-09 06:10:00|348.1|347.5|347.8|347.2|348.1|347.5|347.8|347.2|119
1594275300000|2020-07-09 06:15:00|348|347.4|348|347.4|348.1|347.5|347.8|347.2|21
1594275600000|2020-07-09 06:20:00|348.1|347.5|348.3|347.7|348.3|347.7|348.1|347.5|124
1594275900000|2020-07-09 06:25:00|348.1|347.5|348.3|347.7|348.3|347.7|348.1|347.5|15
1594276200000|2020-07-09 06:30:00|348.1|347.5|348.3|347.7|348.3|347.7|348.1|347.5|28
1594276500000|2020-07-09 06:35:00|||||||||31
1594276800000|2020-07-09 06:40:00|||||||||11
1594277100000|2020-07-09 06:45:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|67
1594277400000|2020-07-09 06:50:00|348.3|347.7|348.3|347.7|348.3|347.7|348.3|347.7|41
1594277700000|2020-07-09 06:55:00|||||||||12
1594278000000|2020-07-09 07:00:00|||||||||19
1594278300000|2020-07-09 07:05:00|||||||||2
1594278600000|2020-07-09 07:10:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|12
1594278900000|2020-07-09 07:15:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|40
1594279200000|2020-07-09 07:20:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|45
1594279500000|2020-07-09 07:25:00|348.2|347.6|349.3|348.7|349.3|348.7|348.1|347.5|136
1594279800000|2020-07-09 07:30:00|349.2|348.6|349.1|348.5|349.3|348.7|349.1|348.5|37
1594280100000|2020-07-09 07:35:00|349.3|348.7|349.3|348.7|349.3|348.7|349.2|348.6|121
1594280400000|2020-07-09 07:40:00|349.2|348.6|350.1|349.5|350.1|349.5|349.2|348.6|766
1594280700000|2020-07-09 07:45:00|349.8|349.2|349.8|349.2|350.1|349.5|349.6|349|884
1594281000000|2020-07-09 07:50:00|349.6|349|349.3|348.7|349.7|349.1|349.3|348.7|81
1594281300000|2020-07-09 07:55:00|349.1|348.5|349.6|349|349.6|349|349.1|348.5|74
1594281600000|2020-07-09 08:00:00|349.7|349.1|349.7|349.1|349.8|349.2|349.6|349|45
1594281900000|2020-07-09 08:05:00|349.8|349.2|350.1|349.5|350.3|349.7|349.8|349.2|243
1594282200000|2020-07-09 08:10:00|350.2|349.6|350.1|349.5|350.3|349.7|350.1|349.5|114
1594282500000|2020-07-09 08:15:00|||||||||21
1594282800000|2020-07-09 08:20:00|||||||||44
1594283100000|2020-07-09 08:25:00|350.3|349.7|351.2|350.6|351.2|350.6|350.1|349.5|975
1594283400000|2020-07-09 08:30:00|351.3|350.7|350.8|350.2|351.3|350.7|350.3|349.7|310
1594283700000|2020-07-09 08:35:00|351|350.4|351.2|350.6|351.3|350.7|350.8|350.2|87
1594284000000|2020-07-09 08:40:00|351.1|350.5|351.1|350.5|351.3|350.7|350.8|350.2|182
1594284300000|2020-07-09 08:45:00|350.8|350.2|351.1|350.5|351.1|350.5|350.8|350.2|26
1594284600000|2020-07-09 08:50:00|350.8|350.2|351.1|350.5|351.1|350.5|350.8|350.2|91
1594284900000|2020-07-09 08:55:00|351.2|350.6|351.1|350.5|351.3|350.7|351.1|350.5|46
1594285200000|2020-07-09 09:00:00|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|207
1594285500000|2020-07-09 09:05:00|351.1|350.5|351.3|350.7|351.3|350.7|351.1|350.5|44
1594285800000|2020-07-09 09:10:00|351.1|350.5|352.1|351.5|352.1|351.5|351.1|350.5|299
1594286100000|2020-07-09 09:15:00|351.8|351.2|351.8|351.2|352.1|351.5|351.8|351.2|79
1594286400000|2020-07-09 09:20:00|351.6|351|351.7|351.1|351.8|351.2|351.6|351|103
1594286700000|2020-07-09 09:25:00|351.6|351|351.8|351.2|351.8|351.2|351.6|351|57
1594287000000|2020-07-09 09:30:00|352|351.4|352|351.4|352|351.4|351.8|351.2|52
1594287300000|2020-07-09 09:35:00|351.8|351.2|351.6|351|351.8|351.2|351.6|351|22
1594287600000|2020-07-09 09:40:00|351.3|350.7|351.6|351|351.8|351.2|351.3|350.7|131
1594287900000|2020-07-09 09:45:00|351.3|350.7|352.1|351.5|352.1|351.5|351.3|350.7|750
1594288200000|2020-07-09 09:50:00|351.8|351.2|351.8|351.2|352.1|351.5|351.6|351|167
1594288500000|2020-07-09 09:55:00|352|351.4|351.6|351|352|351.4|351.6|351|27
1594288800000|2020-07-09 10:00:00|351.3|350.7|351.2|350.6|351.3|350.7|351.2|350.6|38
1594289100000|2020-07-09 10:05:00|351.1|350.5|351.8|351.2|351.8|351.2|351.1|350.5|184
1594289400000|2020-07-09 10:10:00|352.1|351.5|351.8|351.2|352.1|351.5|351.8|351.2|255
1594289700000|2020-07-09 10:15:00|351.6|351|351.8|351.2|351.8|351.2|351.6|351|63
1594290000000|2020-07-09 10:20:00|351.7|351.1|352.3|351.7|352.3|351.7|351.6|351|511
1594290300000|2020-07-09 10:25:00|||||||||77
1594290600000|2020-07-09 10:30:00|352.1|351.5|352.3|351.7|352.3|351.7|352|351.4|74
1594290900000|2020-07-09 10:35:00|352.2|351.6|352.2|351.6|352.3|351.7|352.1|351.5|107
1594291200000|2020-07-09 10:40:00|352.1|351.5|352.1|351.5|352.1|351.5|352|351.4|67
1594291500000|2020-07-09 10:45:00|352.3|351.7|351.8|351.2|352.3|351.7|351.8|351.2|211
1594291800000|2020-07-09 10:50:00|351.6|351|351.6|351|351.8|351.2|351.6|351|203
1594292100000|2020-07-09 10:55:00|351.5|350.9|351.5|350.9|351.6|351|351.1|350.5|132
1594292400000|2020-07-09 11:00:00|351.3|350.7|351.3|350.7|351.6|351|351.3|350.7|43
1594292700000|2020-07-09 11:05:00|351.1|350.5|351.8|351.2|351.8|351.2|351.1|350.5|299
1594293000000|2020-07-09 11:10:00|352.1|351.5|351.6|351|352.1|351.5|351.6|351|106
1594293300000|2020-07-09 11:15:00|351.5|350.9|351.3|350.7|351.6|351|351.3|350.7|27
1594293600000|2020-07-09 11:20:00|351.6|351|351.5|350.9|351.6|351|351.3|350.7|70
1594293900000|2020-07-09 11:25:00|351.3|350.7|351.7|351.1|351.8|351.2|351.1|350.5|1606
1594294200000|2020-07-09 11:30:00|351.6|351|351.6|351|351.8|351.2|351.6|351|50
1594294500000|2020-07-09 11:35:00|351.8|351.2|351.3|350.7|351.8|351.2|351.1|350.5|180
1594294800000|2020-07-09 11:40:00|351.5|350.9|351.3|350.7|351.6|351|351.1|350.5|349
1594295100000|2020-07-09 11:45:00|351.6|351|352.1|351.5|352.3|351.7|351.6|351|495
1594295400000|2020-07-09 11:50:00|352.3|351.7|352.1|351.5|352.3|351.7|352.1|351.5|591
1594295700000|2020-07-09 11:55:00|352.3|351.7|352.6|352|352.6|352|352.3|351.7|214
1594296000000|2020-07-09 12:00:00|||||||||262
1594296300000|2020-07-09 12:05:00|352.5|351.9|352.8|352.2|352.8|352.2|352.5|351.9|201
1594296600000|2020-07-09 12:10:00|352.6|352|352.7|352.1|352.8|352.2|352.6|352|206
1594296900000|2020-07-09 12:15:00|352.6|352|352.6|352|352.6|352|352.6|352|247
1594297200000|2020-07-09 12:20:00|352.3|351.7|352.8|352.2|352.8|352.2|352.3|351.7|1023
1594297500000|2020-07-09 12:25:00|352.6|352|352.8|352.2|353.1|352.5|352.6|352|129
1594297800000|2020-07-09 12:30:00|353.1|352.5|353.2|352.6|353.3|352.7|353.1|352.5|469
1594298100000|2020-07-09 12:35:00|353.3|352.7|353.3|352.7|353.8|353.2|353.1|352.5|797
1594298400000|2020-07-09 12:40:00|353.5|352.9|353.1|352.5|353.6|353|353.1|352.5|770
1594301400000|2020-07-09 13:30:00|353.3|352.7|353.8|353.2|354.8|354.2|353.1|352.5|4237
1594301700000|2020-07-09 13:35:00|353.6|353|353.8|353.2|354.3|353.7|353.6|353|1850
1594302000000|2020-07-09 13:40:00|354.1|353.5|354.6|354|354.8|354.2|353.8|353.2|3729
1594302300000|2020-07-09 13:45:00|354.8|354.2|355.3|354.7|355.3|354.7|354.8|354.2|1934
1594302600000|2020-07-09 13:50:00|355.1|354.5|355.1|354.5|355.2|354.6|354.8|354.2|1234
1594302900000|2020-07-09 13:55:00|354.8|354.2|355.1|354.5|355.1|354.5|354.6|354|1036
1594303200000|2020-07-09 14:00:00|355|354.4|354.6|354|355.1|354.5|354.6|354|773
1594303500000|2020-07-09 14:05:00|354.3|353.7|354.1|353.5|354.6|354|354.1|353.5|851
1594303800000|2020-07-09 14:10:00|353.8|353.2|354.1|353.5|354.1|353.5|353.6|353|714
1594304100000|2020-07-09 14:15:00|353.8|353.2|354.1|353.5|354.3|353.7|353.8|353.2|928
1594304400000|2020-07-09 14:20:00|353.8|353.2|354.3|353.7|354.3|353.7|353.8|353.2|1008
1594304700000|2020-07-09 14:25:00|354.1|353.5|354.2|353.6|354.3|353.7|354.1|353.5|774
1594305000000|2020-07-09 14:30:00|354.1|353.5|353.8|353.2|354.3|353.7|353.8|353.2|1192
1594305300000|2020-07-09 14:35:00|354|353.4|353.8|353.2|354|353.4|353.6|353|782
1594305600000|2020-07-09 14:40:00|353.6|353|353.6|353|353.6|353|353.1|352.5|986
1594305900000|2020-07-09 14:45:00|353.3|352.7|353.1|352.5|353.6|353|353.1|352.5|888
1594306200000|2020-07-09 14:50:00|353.3|352.7|353.6|353|353.6|353|353.1|352.5|533
1594306500000|2020-07-09 14:55:00|353.3|352.7|352.8|352.2|353.3|352.7|352.8|352.2|632
1594306800000|2020-07-09 15:00:00|352.9|352.3|353.1|352.5|353.3|352.7|352.6|352|1094
1594307100000|2020-07-09 15:05:00|352.8|352.2|352.8|352.2|352.8|352.2|352.6|352|913
1594307400000|2020-07-09 15:10:00|352.6|352|352.8|352.2|352.8|352.2|352.3|351.7|1417
1594307700000|2020-07-09 15:15:00|352.6|352|352.1|351.5|352.8|352.2|352.1|351.5|937
1594308000000|2020-07-09 15:20:00|352.2|351.6|351.9|351.3|352.3|351.7|351.8|351.2|1272
1594308300000|2020-07-09 15:25:00|352.1|351.5|352.8|352.2|352.8|352.2|352.1|351.5|948
1594308600000|2020-07-09 15:30:00|352.9|352.3|352.8|352.2|353.1|352.5|352.6|352|586
1594308900000|2020-07-09 15:35:00|352.9|352.3|352.8|352.2|353.1|352.5|352.6|352|458
1594309200000|2020-07-09 15:40:00|352.6|352|352.3|351.7|352.6|352|352.1|351.5|887
1594309500000|2020-07-09 15:45:00|352.5|351.9|353.1|352.5|353.3|352.7|352.5|351.9|1708
1594309800000|2020-07-09 15:50:00|353.3|352.7|353.8|353.2|354.1|353.5|353.1|352.5|948
1594310100000|2020-07-09 15:55:00|353.9|353.3|353.6|353|354.1|353.5|353.6|353|785
1594310400000|2020-07-09 16:00:00|353.8|353.2|353.8|353.2|353.8|353.2|353.3|352.7|1157
1594310700000|2020-07-09 16:05:00|354.1|353.5|353.6|353|354.3|353.7|353.6|353|1236
1594311000000|2020-07-09 16:10:00|353.8|353.2|353.3|352.7|353.8|353.2|353.1|352.5|894
1594311300000|2020-07-09 16:15:00|353.5|352.9|352.8|352.2|353.6|353|352.8|352.2|792
1594311600000|2020-07-09 16:20:00|352.6|352|352.8|352.2|353.1|352.5|352.6|352|973
1594311900000|2020-07-09 16:25:00|352.6|352|352.6|352|352.8|352.2|352.6|352|378
1594312200000|2020-07-09 16:30:00|352.7|352.1|352.6|352|352.8|352.2|352.6|352|661
1594312500000|2020-07-09 16:35:00|352.3|351.7|352.1|351.5|352.6|352|352.1|351.5|1503
1594312800000|2020-07-09 16:40:00|351.9|351.3|352.1|351.5|352.1|351.5|351.9|351.3|554
1594313100000|2020-07-09 16:45:00|352.3|351.7|352.1|351.5|352.3|351.7|352.1|351.5|816
1594313400000|2020-07-09 16:50:00|352.3|351.7|352.3|351.7|352.3|351.7|352.1|351.5|1415
1594313700000|2020-07-09 16:55:00|352.4|351.8|351.8|351.2|352.6|352|351.8|351.2|974
1594314000000|2020-07-09 17:00:00|351.6|351|351.6|351|351.6|351|351.6|351|388
1594314300000|2020-07-09 17:05:00|351.3|350.7|351.6|351|351.6|351|351.3|350.7|587
1594314600000|2020-07-09 17:10:00|351.4|350.8|351.3|350.7|351.4|350.8|351.3|350.7|397
1594314900000|2020-07-09 17:15:00|351.4|350.8|351.8|351.2|351.8|351.2|351.4|350.8|350
1594315200000|2020-07-09 17:20:00|351.6|351|351.6|351|351.8|351.2|351.6|351|1322
1594315500000|2020-07-09 17:25:00|351.7|351.1|351.8|351.2|351.8|351.2|351.6|351|576
1594315800000|2020-07-09 17:30:00|352.1|351.5|351.6|351|352.1|351.5|351.6|351|503
1594316100000|2020-07-09 17:35:00|351.5|350.9|351.6|351|351.6|351|351.3|350.7|674
1594316400000|2020-07-09 17:40:00|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|241
1594316700000|2020-07-09 17:45:00|351.6|351|350.8|350.2|351.6|351|350.8|350.2|945
1594317000000|2020-07-09 17:50:00|350.6|350|349.8|349.2|350.8|350.2|349.8|349.2|1443
1594317300000|2020-07-09 17:55:00|350.1|349.5|349.3|348.7|350.1|349.5|348.8|348.2|1098
1594317600000|2020-07-09 18:00:00|349.6|349|350.1|349.5|350.1|349.5|349.3|348.7|2666
1594317900000|2020-07-09 18:05:00|349.8|349.2|350.1|349.5|350.3|349.7|349.8|349.2|1605
1594318200000|2020-07-09 18:10:00|350|349.4|349.5|348.9|350.1|349.5|349.3|348.7|5647
1594318500000|2020-07-09 18:15:00|349.6|349|350.1|349.5|350.1|349.5|348.8|348.2|4305
1594339200000|2020-07-10 00:00:00|349.1|348.5|347.8|347.2|349.1|348.5|346.8|346.2|1221
1594339500000|2020-07-10 00:05:00|347.6|347|348.1|347.5|348.1|347.5|347.6|347|253
1594339800000|2020-07-10 00:10:00|348.3|347.7|348.8|348.2|348.8|348.2|348.3|347.7|334
1594340100000|2020-07-10 00:15:00|349|348.4|349.1|348.5|349.1|348.5|349|348.4|255
1594340400000|2020-07-10 00:20:00|349.3|348.7|349.6|349|349.6|349|349.1|348.5|393
1594340700000|2020-07-10 00:25:00|349.5|348.9|349.1|348.5|349.5|348.9|349.1|348.5|77
1594341000000|2020-07-10 00:30:00|||||||||38
1594341300000|2020-07-10 00:35:00|||||||||5
1594341600000|2020-07-10 00:40:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|8
1594341900000|2020-07-10 00:45:00|349.5|348.9|349.1|348.5|349.5|348.9|349.1|348.5|187
1594342200000|2020-07-10 00:50:00|348.8|348.2|349.1|348.5|349.1|348.5|348.8|348.2|47
1594342500000|2020-07-10 00:55:00|349.2|348.6|349.6|349|349.8|349.2|349.2|348.6|243
1594342800000|2020-07-10 01:00:00|||||||||41
1594343100000|2020-07-10 01:05:00|349.8|349.2|349.6|349|349.8|349.2|349.5|348.9|55
1594343400000|2020-07-10 01:10:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|32
1594344000000|2020-07-10 01:20:00|349.1|348.5|348.6|348|349.1|348.5|348.6|348|79
1594344300000|2020-07-10 01:25:00|348.8|348.2|348.7|348.1|348.8|348.2|348.7|348.1|16
1594344600000|2020-07-10 01:30:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|9
1594344900000|2020-07-10 01:35:00|||||||||15
1594345200000|2020-07-10 01:40:00|||||||||40
1594345500000|2020-07-10 01:45:00|||||||||20
1594345800000|2020-07-10 01:50:00|||||||||34
1594346100000|2020-07-10 01:55:00|349.1|348.5|349.3|348.7|349.3|348.7|349.1|348.5|171
1594346400000|2020-07-10 02:00:00|||||||||14
1594346700000|2020-07-10 02:05:00|||||||||102
1594347000000|2020-07-10 02:10:00|||||||||4
1594347900000|2020-07-10 02:25:00|||||||||17
1594348200000|2020-07-10 02:30:00|||||||||30
1594348500000|2020-07-10 02:35:00|||||||||52
1594348800000|2020-07-10 02:40:00|||||||||1
1594349100000|2020-07-10 02:45:00|||||||||2
1594349400000|2020-07-10 02:50:00|||||||||1
1594350300000|2020-07-10 03:05:00|349.6|349|349.6|349|349.6|349|349.6|349|44
1594350600000|2020-07-10 03:10:00|||||||||16
1594350900000|2020-07-10 03:15:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|17
1594351500000|2020-07-10 03:25:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|7
1594351800000|2020-07-10 03:30:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|9
1594352400000|2020-07-10 03:40:00|349.6|349|349.3|348.7|349.6|349|349.3|348.7|13
1594352700000|2020-07-10 03:45:00|||||||||2
1594353600000|2020-07-10 04:00:00|349.4|348.8|349.3|348.7|349.5|348.9|349.3|348.7|9
1594353900000|2020-07-10 04:05:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|187
1594354500000|2020-07-10 04:15:00|||||||||24
1594354800000|2020-07-10 04:20:00|||||||||5
1594355100000|2020-07-10 04:25:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|11
1594355400000|2020-07-10 04:30:00|348.6|348|348.6|348|348.6|348|348.6|348|39
1594356000000|2020-07-10 04:40:00|||||||||20
1594356600000|2020-07-10 04:50:00|348.3|347.7|348.3|347.7|348.3|347.7|348.3|347.7|12
1594357200000|2020-07-10 05:00:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|21
1594357500000|2020-07-10 05:05:00|||||||||9
1594357800000|2020-07-10 05:10:00|||||||||28
1594358100000|2020-07-10 05:15:00|||||||||9
1594358400000|2020-07-10 05:20:00|||||||||2
1594358700000|2020-07-10 05:25:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|26
1594359000000|2020-07-10 05:30:00|347.6|347|347.6|347|347.7|347.1|347.6|347|25
1594359300000|2020-07-10 05:35:00|||||||||15
1594359600000|2020-07-10 05:40:00|347.8|347.2|348.3|347.7|348.3|347.7|347.7|347.1|324
1594359900000|2020-07-10 05:45:00|348.2|347.6|347.8|347.2|348.2|347.6|347.8|347.2|11
1594360200000|2020-07-10 05:50:00|||||||||19
1594360500000|2020-07-10 05:55:00|347.6|347|348.1|347.5|348.1|347.5|347.6|347|44
1594360800000|2020-07-10 06:00:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|12
1594361100000|2020-07-10 06:05:00|348.1|347.5|347.8|347.2|348.1|347.5|347.8|347.2|23
1594361400000|2020-07-10 06:10:00|347.7|347.1|347.8|347.2|348.1|347.5|347.6|347|21
1594361700000|2020-07-10 06:15:00|347.7|347.1|347.8|347.2|348.1|347.5|347.6|347|164
1594362000000|2020-07-10 06:20:00|348.1|347.5|348.3|347.7|348.3|347.7|347.9|347.3|10
1594362300000|2020-07-10 06:25:00|||||||||5
1594362600000|2020-07-10 06:30:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|107
1594362900000|2020-07-10 06:35:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|117
1594363200000|2020-07-10 06:40:00|348.1|347.5|347.6|347|348.1|347.5|347.6|347|128
1594363500000|2020-07-10 06:45:00|||||||||40
1594363800000|2020-07-10 06:50:00|347.3|346.7|347.6|347|347.6|347|347.3|346.7|214
1594364100000|2020-07-10 06:55:00|347.3|346.7|347.6|347|347.6|347|347.3|346.7|23
1594364400000|2020-07-10 07:00:00|347.8|347.2|347.6|347|347.8|347.2|347.4|346.8|16
1594364700000|2020-07-10 07:05:00|347.4|346.8|347.6|347|347.6|347|347.4|346.8|76
1594365000000|2020-07-10 07:10:00|347.4|346.8|347.6|347|347.6|347|347.4|346.8|16
1594365300000|2020-07-10 07:15:00|347.4|346.8|347.9|347.3|348|347.4|347.4|346.8|11
1594365600000|2020-07-10 07:20:00|347.8|347.2|347.6|347|347.8|347.2|347.3|346.7|76
1594365900000|2020-07-10 07:25:00|347.7|347.1|347.7|347.1|347.8|347.2|347.6|347|4
1594366200000|2020-07-10 07:30:00|347.8|347.2|347.7|347.1|347.8|347.2|347.6|347|69
1594366500000|2020-07-10 07:35:00|347.8|347.2|347.8|347.2|347.9|347.3|347.6|347|9
1594366800000|2020-07-10 07:40:00|347.9|347.3|347.9|347.3|347.9|347.3|347.8|347.2|12
1594367100000|2020-07-10 07:45:00|348.1|347.5|348.3|347.7|348.3|347.7|348.1|347.5|66
1594367400000|2020-07-10 07:50:00|348.6|348|349|348.4|349.1|348.5|348.6|348|127
1594367700000|2020-07-10 07:55:00|349.1|348.5|349.1|348.5|349.1|348.5|348.8|348.2|139
1594368000000|2020-07-10 08:00:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|24
1594368300000|2020-07-10 08:05:00|349.7|349.1|350.3|349.7|350.3|349.7|349.5|348.9|203
1594368600000|2020-07-10 08:10:00|350.6|350|350.9|350.3|350.9|350.3|350.6|350|146
1594368900000|2020-07-10 08:15:00|350.8|350.2|351.2|350.6|351.3|350.7|350.8|350.2|315
1594369200000|2020-07-10 08:20:00|351.1|350.5|350.6|350|351.3|350.7|350.6|350|440
1594369500000|2020-07-10 08:25:00|350.8|350.2|350.8|350.2|351.1|350.5|350.8|350.2|64
1594369800000|2020-07-10 08:30:00|351.1|350.5|350.8|350.2|351.3|350.7|350.8|350.2|170
1594370100000|2020-07-10 08:35:00|350.7|350.1|350.6|350|350.8|350.2|350.6|350|239
1594370400000|2020-07-10 08:40:00|350.5|349.9|349.8|349.2|350.5|349.9|349.8|349.2|330
1594370700000|2020-07-10 08:45:00|349.9|349.3|349.8|349.2|350.2|349.6|349.8|349.2|90
1594371000000|2020-07-10 08:50:00|350|349.4|350.1|349.5|350.3|349.7|349.9|349.3|209
1594371300000|2020-07-10 08:55:00|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|27
1594371600000|2020-07-10 09:00:00|350.1|349.5|350.3|349.7|350.3|349.7|350.1|349.5|38
1594371900000|2020-07-10 09:05:00|350.6|350|350.2|349.6|350.8|350.2|350.2|349.6|70
1594372200000|2020-07-10 09:10:00|350.1|349.5|350.4|349.8|350.6|350|350.1|349.5|16
1594372500000|2020-07-10 09:15:00|350.3|349.7|350.3|349.7|350.4|349.8|350.1|349.5|9
1594372800000|2020-07-10 09:20:00|350.2|349.6|350.2|349.6|350.3|349.7|350.1|349.5|7
1594373100000|2020-07-10 09:25:00|350.1|349.5|350.2|349.6|350.3|349.7|350.1|349.5|17
1594373400000|2020-07-10 09:30:00|350.1|349.5|350.2|349.6|350.3|349.7|350.1|349.5|19
1594373700000|2020-07-10 09:35:00|350.3|349.7|350.3|349.7|350.3|349.7|350.1|349.5|87
1594374000000|2020-07-10 09:40:00|350.2|349.6|350.6|350|350.8|350.2|350.2|349.6|92
1594374300000|2020-07-10 09:45:00|350.8|350.2|350.3|349.7|350.8|350.2|350.3|349.7|45
1594374600000|2020-07-10 09:50:00|350.6|350|350.6|350|350.7|350.1|350.6|350|18
1594374900000|2020-07-10 09:55:00|350.7|350.1|350.6|350|350.7|350.1|350.6|350|93
1594375200000|2020-07-10 10:00:00|||||||||31
1594375500000|2020-07-10 10:05:00|350.8|350.2|350.7|350.1|350.8|350.2|350.7|350.1|56
1594375800000|2020-07-10 10:10:00|350.8|350.2|350.8|350.2|350.8|350.2|350.6|350|28
1594376100000|2020-07-10 10:15:00|||||||||19
1594376400000|2020-07-10 10:20:00|351.1|350.5|350.8|350.2|351.1|350.5|350.8|350.2|99
1594376700000|2020-07-10 10:25:00|350.6|350|350.7|350.1|350.8|350.2|350.6|350|76
1594377000000|2020-07-10 10:30:00|350.8|350.2|350.8|350.2|350.9|350.3|350.8|350.2|10
1594377300000|2020-07-10 10:35:00|||||||||15
1594377600000|2020-07-10 10:40:00|351.1|350.5|351.1|350.5|351.1|350.5|350.8|350.2|51
1594377900000|2020-07-10 10:45:00|351.2|350.6|351.6|351|351.6|351|351.1|350.5|147
1594378200000|2020-07-10 10:50:00|351.7|351.1|351.6|351|351.8|351.2|351.6|351|183
1594378500000|2020-07-10 10:55:00|351.5|350.9|351.1|350.5|351.5|350.9|351.1|350.5|117
1594378800000|2020-07-10 11:00:00|351.3|350.7|351.3|350.7|351.3|350.7|350.8|350.2|79
1594379100000|2020-07-10 11:05:00|351.1|350.5|350.8|350.2|351.3|350.7|350.8|350.2|150
1594379400000|2020-07-10 11:10:00|350.7|350.1|350.8|350.2|351.2|350.6|350.7|350.1|58
1594379700000|2020-07-10 11:15:00|351.1|350.5|350.6|350|351.1|350.5|350.6|350|57
1594380000000|2020-07-10 11:20:00|350.8|350.2|351.1|350.5|351.1|350.5|350.7|350.1|78
1594380300000|2020-07-10 11:25:00|351|350.4|350.6|350|351|350.4|350.6|350|67
1594380600000|2020-07-10 11:30:00|350.5|349.9|350.8|350.2|350.8|350.2|350.5|349.9|63
1594380900000|2020-07-10 11:35:00|351.1|350.5|350.8|350.2|351.3|350.7|350.6|350|165
1594381200000|2020-07-10 11:40:00|||||||||29
1594381500000|2020-07-10 11:45:00|350.7|350.1|350.7|350.1|350.8|350.2|350.5|349.9|48
1594381800000|2020-07-10 11:50:00|350.3|349.7|349.5|348.9|350.3|349.7|349.3|348.7|251
1594382100000|2020-07-10 11:55:00|349.4|348.8|349.5|348.9|349.5|348.9|349|348.4|214
1594382400000|2020-07-10 12:00:00|349.7|349.1|349.5|348.9|349.8|349.2|349.3|348.7|95
1594382700000|2020-07-10 12:05:00|349.4|348.8|349.3|348.7|349.5|348.9|349.3|348.7|27
1594383000000|2020-07-10 12:10:00|349|348.4|348.5|347.9|349|348.4|348.5|347.9|198
1594383300000|2020-07-10 12:15:00|348.6|348|348.3|347.7|348.8|348.2|348.3|347.7|227
1594383600000|2020-07-10 12:20:00|348.5|347.9|347|346.4|348.5|347.9|347|346.4|305
1594383900000|2020-07-10 12:25:00|347.2|346.6|348.2|347.6|348.3|347.7|347|346.4|369
1594384200000|2020-07-10 12:30:00|348|347.4|347.8|347.2|348.3|347.7|347.8|347.2|218
1594384500000|2020-07-10 12:35:00|348|347.4|347.8|347.2|348.8|348.2|347.8|347.2|665
1594384800000|2020-07-10 12:40:00|347.5|346.9|347.5|346.9|348|347.4|346.5|345.9|1348
1594387800000|2020-07-10 13:30:00|348.5|347.9|348.3|347.7|349.5|348.9|348|347.4|4854
1594388100000|2020-07-10 13:35:00|348.2|347.6|347.3|346.7|348.5|347.9|347.3|346.7|1804
1594388400000|2020-07-10 13:40:00|347.2|346.6|346.3|345.7|347.2|346.6|346.1|345.5|2611
1594388700000|2020-07-10 13:45:00|346.2|345.6|345.6|345|346.3|345.7|344.6|344|1483
1594389000000|2020-07-10 13:50:00|345.3|344.7|346.6|346|346.6|346|345.3|344.7|1737
1594389300000|2020-07-10 13:55:00|346.3|345.7|346.6|346|347|346.4|346.1|345.5|1592
1594389600000|2020-07-10 14:00:00|346.4|345.8|346.3|345.7|346.8|346.2|346.1|345.5|2059
1594389900000|2020-07-10 14:05:00|346.4|345.8|346.6|346|347.1|346.5|346.3|345.7|761
1594390200000|2020-07-10 14:10:00|346.3|345.7|346.6|346|346.8|346.2|346.3|345.7|448
1594390500000|2020-07-10 14:15:00|||||||||381
1594390800000|2020-07-10 14:20:00|346.3|345.7|346.1|345.5|346.6|346|346.1|345.5|665
1594391100000|2020-07-10 14:25:00|346.3|345.7|346.3|345.7|346.6|346|346.3|345.7|1803
1594391400000|2020-07-10 14:30:00|346.6|346|346.3|345.7|346.8|346.2|346.3|345.7|491
1594391700000|2020-07-10 14:35:00|346.4|345.8|346.6|346|346.6|346|346.3|345.7|521
1594392000000|2020-07-10 14:40:00|346.3|345.7|346.1|345.5|346.3|345.7|346.1|345.5|415
1594392300000|2020-07-10 14:45:00|346.3|345.7|346.1|345.5|346.3|345.7|346.1|345.5|448
1594392600000|2020-07-10 14:50:00|345.8|345.2|345.8|345.2|345.8|345.2|345.8|345.2|630
1594392900000|2020-07-10 14:55:00|345.6|345|345.6|345|345.8|345.2|345.6|345|2015
1594393200000|2020-07-10 15:00:00|345.3|344.7|345.6|345|345.6|345|345.3|344.7|539
1594393500000|2020-07-10 15:05:00|345.3|344.7|345.6|345|345.6|345|345.3|344.7|1432
1594393800000|2020-07-10 15:10:00|345.3|344.7|345.6|345|345.6|345|345.3|344.7|688
1594394100000|2020-07-10 15:15:00|||||||||239
1594394400000|2020-07-10 15:20:00|345.8|345.2|345.6|345|345.8|345.2|345.3|344.7|448
1594394700000|2020-07-10 15:25:00|345.7|345.1|345.8|345.2|345.8|345.2|345.6|345|336
1594395000000|2020-07-10 15:30:00|345.6|345|345.6|345|345.8|345.2|345.3|344.7|479
1594395300000|2020-07-10 15:35:00|345.8|345.2|345.6|345|345.8|345.2|345.6|345|365
1594395600000|2020-07-10 15:40:00|345.3|344.7|345.3|344.7|345.3|344.7|345.3|344.7|557
1594395900000|2020-07-10 15:45:00|345.1|344.5|345.1|344.5|345.3|344.7|345.1|344.5|866
1594396200000|2020-07-10 15:50:00|344.8|344.2|345.1|344.5|345.1|344.5|344.8|344.2|1499
1594396500000|2020-07-10 15:55:00|345.2|344.6|346.1|345.5|346.6|346|345.2|344.6|1934
1594396800000|2020-07-10 16:00:00|346|345.4|344.7|344.1|349.5|348.9|342.7|342.1|6488
1594397100000|2020-07-10 16:05:00|344.6|344|344.1|343.5|345.1|344.5|343.8|343.2|1854
1594397400000|2020-07-10 16:10:00|343.8|343.2|343.8|343.2|345.1|344.5|343.2|342.6|1552
1594397700000|2020-07-10 16:15:00|344.1|343.5|343.1|342.5|344.6|344|343|342.4|2199
1594398000000|2020-07-10 16:20:00|342.8|342.2|342.3|341.7|343.2|342.6|341.8|341.2|1340
1594398300000|2020-07-10 16:25:00|342.1|341.5|341.8|341.2|342.3|341.7|341.4|340.8|1815
1594398600000|2020-07-10 16:30:00|341.6|341|341.4|340.8|342.1|341.5|341.4|340.8|897
1594398900000|2020-07-10 16:35:00|341.1|340.5|340.3|339.7|341.6|341|340.1|339.5|4167
1594399200000|2020-07-10 16:40:00|340.6|340|339.6|339|340.6|340|337.8|337.2|6536
1594399500000|2020-07-10 16:45:00|339.3|338.7|339.1|338.5|339.3|338.7|338.3|337.7|1301
1594399800000|2020-07-10 16:50:00|338.8|338.2|339.6|339|340.5|339.9|338.8|338.2|1850
1594400100000|2020-07-10 16:55:00|339.8|339.2|339.9|339.3|340.1|339.5|339.6|339|2101
1594400400000|2020-07-10 17:00:00|339.6|339|339.9|339.3|339.9|339.3|339.6|339|547
1594400700000|2020-07-10 17:05:00|339.7|339.1|339.9|339.3|339.9|339.3|339.1|338.5|2152
1594401000000|2020-07-10 17:10:00|340.1|339.5|339.6|339|340.1|339.5|339.6|339|1002
1594401300000|2020-07-10 17:15:00|339.9|339.3|339.4|338.8|339.9|339.3|339.4|338.8|632
1594401600000|2020-07-10 17:20:00|339.5|338.9|339.6|339|339.9|339.3|339.4|338.8|544
1594401900000|2020-07-10 17:25:00|339.9|339.3|339.9|339.3|340.1|339.5|339.6|339|361
1594402200000|2020-07-10 17:30:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|1338
1594402500000|2020-07-10 17:35:00|340.4|339.8|340.4|339.8|340.6|340|340.1|339.5|1430
1594402800000|2020-07-10 17:40:00|340.6|340|340.6|340|340.6|340|340.4|339.8|656
1594403100000|2020-07-10 17:45:00|340.5|339.9|339.9|339.3|340.6|340|339.9|339.3|1955
1594403400000|2020-07-10 17:50:00|339.6|339|339.9|339.3|339.9|339.3|339.4|338.8|874
1594403700000|2020-07-10 17:55:00|339.8|339.2|339.8|339.2|339.8|339.2|339.6|339|385
1594404000000|2020-07-10 18:00:00|339.6|339|339.1|338.5|339.8|339.2|339.1|338.5|828
1594404300000|2020-07-10 18:05:00|338.8|338.2|338.4|337.8|339.3|338.7|338.4|337.8|2067
1594404600000|2020-07-10 18:10:00|338.1|337.5|338.1|337.5|338.4|337.8|336.8|336.2|7073
1594404900000|2020-07-10 18:15:00|337.9|337.3|336.8|336.2|337.9|337.3|336.6|336|4347
1594598400000|2020-07-13 00:00:00|333.7|333.1|328.5|327.9|334.2|333.6|328.5|327.9|4212
1594598700000|2020-07-13 00:05:00|328.2|327.6|329.5|328.9|329.7|329.1|327.2|326.6|998
1594599000000|2020-07-13 00:10:00|329.2|328.6|329.5|328.9|329.7|329.1|328.5|327.9|985
1594599300000|2020-07-13 00:15:00|329.7|329.1|330.2|329.6|330.2|329.6|329.5|328.9|658
1594599600000|2020-07-13 00:20:00|330|329.4|331|330.4|331.1|330.5|330|329.4|694
1594599900000|2020-07-13 00:25:00|330.9|330.3|330.7|330.1|331|330.4|330.5|329.9|260
1594600200000|2020-07-13 00:30:00|||||||||110
1594600500000|2020-07-13 00:35:00|331|330.4|330.5|329.9|331|330.4|330.5|329.9|141
1594600800000|2020-07-13 00:40:00|330.6|330|330.5|329.9|330.7|330.1|330|329.4|196
1594601100000|2020-07-13 00:45:00|||||||||54
1594601400000|2020-07-13 00:50:00|330.6|330|330.7|330.1|330.7|330.1|330.5|329.9|184
1594601700000|2020-07-13 00:55:00|331|330.4|330.2|329.6|331|330.4|330.1|329.5|553
1594602000000|2020-07-13 01:00:00|330.3|329.7|330.7|330.1|330.7|330.1|330.2|329.6|78
1594602300000|2020-07-13 01:05:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|92
1594602600000|2020-07-13 01:10:00|330.6|330|331|330.4|331|330.4|330.5|329.9|88
1594602900000|2020-07-13 01:15:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|78
1594603200000|2020-07-13 01:20:00|331|330.4|331|330.4|331|330.4|331|330.4|39
1594603500000|2020-07-13 01:25:00|330.8|330.2|331|330.4|331|330.4|330.8|330.2|24
1594603800000|2020-07-13 01:30:00|331.2|330.6|331.2|330.6|331.5|330.9|331|330.4|98
1594604100000|2020-07-13 01:35:00|331.3|330.7|331|330.4|331.5|330.9|331|330.4|62
1594604400000|2020-07-13 01:40:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|90
1594604700000|2020-07-13 01:45:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|136
1594605000000|2020-07-13 01:50:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|60
1594605300000|2020-07-13 01:55:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|125
1594605600000|2020-07-13 02:00:00|||||||||45
1594605900000|2020-07-13 02:05:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|84
1594606200000|2020-07-13 02:10:00|||||||||22
1594606500000|2020-07-13 02:15:00|331.2|330.6|331|330.4|331.2|330.6|331|330.4|53
1594606800000|2020-07-13 02:20:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|95
1594607100000|2020-07-13 02:25:00|||||||||41
1594607400000|2020-07-13 02:30:00|||||||||67
1594607700000|2020-07-13 02:35:00|331.5|330.9|331.5|330.9|331.5|330.9|331.2|330.6|229
1594608000000|2020-07-13 02:40:00|331.7|331.1|331.7|331.1|332|331.4|331.5|330.9|77
1594608300000|2020-07-13 02:45:00|331.5|330.9|331.5|330.9|331.7|331.1|331.3|330.7|40
1594608600000|2020-07-13 02:50:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|27
1594608900000|2020-07-13 02:55:00|331.7|331.1|332|331.4|332|331.4|331.7|331.1|114
1594609200000|2020-07-13 03:00:00|331.7|331.1|331.7|331.1|331.8|331.2|331.7|331.1|26
1594609500000|2020-07-13 03:05:00|332|331.4|332|331.4|332|331.4|332|331.4|84
1594609800000|2020-07-13 03:10:00|||||||||15
1594610100000|2020-07-13 03:15:00|332.1|331.5|332|331.4|332.1|331.5|332|331.4|33
1594610400000|2020-07-13 03:20:00|||||||||11
1594610700000|2020-07-13 03:25:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|30
1594611000000|2020-07-13 03:30:00|332.2|331.6|332.1|331.5|332.2|331.6|332|331.4|29
1594611300000|2020-07-13 03:35:00|332|331.4|332|331.4|332.1|331.5|332|331.4|14
1594611600000|2020-07-13 03:40:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|20
1594611900000|2020-07-13 03:45:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|42
1594612200000|2020-07-13 03:50:00|332.2|331.6|332.1|331.5|332.2|331.6|332|331.4|13
1594612500000|2020-07-13 03:55:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|38
1594612800000|2020-07-13 04:00:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|12
1594613100000|2020-07-13 04:05:00|||||||||12
1594613400000|2020-07-13 04:10:00|332|331.4|332|331.4|332|331.4|332|331.4|41
1594613700000|2020-07-13 04:15:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|39
1594614000000|2020-07-13 04:20:00|||||||||15
1594614300000|2020-07-13 04:25:00|||||||||12
1594614600000|2020-07-13 04:30:00|||||||||41
1594614900000|2020-07-13 04:35:00|||||||||92
1594615200000|2020-07-13 04:40:00|332.3|331.7|332.5|331.9|332.5|331.9|332.3|331.7|26
1594615500000|2020-07-13 04:45:00|332.2|331.6|332.3|331.7|332.3|331.7|332.2|331.6|29
1594615800000|2020-07-13 04:50:00|332.2|331.6|332.5|331.9|332.5|331.9|332.2|331.6|11
1594616100000|2020-07-13 04:55:00|332.3|331.7|332.2|331.6|332.5|331.9|332.2|331.6|31
1594616400000|2020-07-13 05:00:00|332|331.4|332|331.4|332|331.4|332|331.4|72
1594616700000|2020-07-13 05:05:00|||||||||18
1594617000000|2020-07-13 05:10:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|16
1594617300000|2020-07-13 05:15:00|||||||||19
1594617600000|2020-07-13 05:20:00|||||||||11
1594617900000|2020-07-13 05:25:00|332|331.4|332.2|331.6|332.5|331.9|332|331.4|38
1594618200000|2020-07-13 05:30:00|332.3|331.7|332.5|331.9|332.5|331.9|332.3|331.7|215
1594618500000|2020-07-13 05:35:00|||||||||24
1594618800000|2020-07-13 05:40:00|||||||||15
1594619100000|2020-07-13 05:45:00|332.2|331.6|332.5|331.9|332.5|331.9|332.1|331.5|102
1594619400000|2020-07-13 05:50:00|332.2|331.6|332.1|331.5|332.2|331.6|332|331.4|47
1594619700000|2020-07-13 05:55:00|332|331.4|332|331.4|332.2|331.6|332|331.4|48
1594620000000|2020-07-13 06:00:00|332.1|331.5|332|331.4|332.2|331.6|332|331.4|64
1594620300000|2020-07-13 06:05:00|332.2|331.6|332|331.4|332.5|331.9|332|331.4|81
1594620600000|2020-07-13 06:10:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|35
1594620900000|2020-07-13 06:15:00|332.5|331.9|332.2|331.6|332.5|331.9|332|331.4|107
1594621200000|2020-07-13 06:20:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|33
1594621500000|2020-07-13 06:25:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|16
1594621800000|2020-07-13 06:30:00|||||||||11
1594622100000|2020-07-13 06:35:00|||||||||5
1594622400000|2020-07-13 06:40:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|41
1594622700000|2020-07-13 06:45:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|59
1594623000000|2020-07-13 06:50:00|||||||||18
1594623300000|2020-07-13 06:55:00|332.6|332|332.3|331.7|332.7|332.1|332.3|331.7|71
1594623600000|2020-07-13 07:00:00|332.2|331.6|331.7|331.1|332.2|331.6|331.7|331.1|452
1594623900000|2020-07-13 07:05:00|332|331.4|331.6|331|332|331.4|331.6|331|130
1594624200000|2020-07-13 07:10:00|331.7|331.1|332.1|331.5|332.1|331.5|331.5|330.9|82
1594624500000|2020-07-13 07:15:00|332|331.4|332.2|331.6|332.2|331.6|332|331.4|62
1594624800000|2020-07-13 07:20:00|332.1|331.5|332.3|331.7|332.5|331.9|332.1|331.5|137
1594625100000|2020-07-13 07:25:00|332.2|331.6|332.1|331.5|332.2|331.6|332|331.4|56
1594625400000|2020-07-13 07:30:00|332|331.4|332.5|331.9|332.5|331.9|332|331.4|143
1594625700000|2020-07-13 07:35:00|332.7|332.1|332.5|331.9|332.7|332.1|332.2|331.2|26169
1594626000000|2020-07-13 07:40:00|332.6|332|332.7|332.1|332.7|332.1|332.5|331.9|33
1594626300000|2020-07-13 07:45:00|332.5|331.9|332.5|331.9|332.9|331.9|332.5|331.4|26168
1594626600000|2020-07-13 07:50:00|||||||||30
1594626900000|2020-07-13 07:55:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|39
1594627200000|2020-07-13 08:00:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|36
1594627500000|2020-07-13 08:05:00|||||||||539
1594627800000|2020-07-13 08:10:00|332.6|332|332.6|332|332.6|332|332.5|331.9|39
1594628100000|2020-07-13 08:15:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|21
1594628400000|2020-07-13 08:20:00|332.5|331.9|332.5|331.9|332.7|332.1|332.5|331.9|53
1594628700000|2020-07-13 08:25:00|||||||||170
1594629000000|2020-07-13 08:30:00|332.7|332.1|332.7|332.1|332.7|332.1|332.6|332|123
1594629300000|2020-07-13 08:35:00|332.6|332|332.7|332.1|332.7|332.1|332.6|332|46
1594629600000|2020-07-13 08:40:00|||||||||92
1594629900000|2020-07-13 08:45:00|332.5|331.9|332.7|332.1|332.7|332.1|332.5|331.9|65
1594630200000|2020-07-13 08:50:00|||||||||14
1594630500000|2020-07-13 08:55:00|332.8|332.2|333|332.4|333|332.4|332.7|332.1|83
1594630800000|2020-07-13 09:00:00|332.7|332.1|333|332.4|333|332.4|332.7|332.1|84
1594631100000|2020-07-13 09:05:00|||||||||21
1594631400000|2020-07-13 09:10:00|||||||||38
1594631700000|2020-07-13 09:15:00|333.2|332.6|333|332.4|333.2|332.6|333|332.4|78
1594632000000|2020-07-13 09:20:00|332.7|332.1|332.7|332.1|333|332.4|332.7|332.1|232
1594632300000|2020-07-13 09:25:00|332.6|332|332.7|332.1|333|332.4|332.6|332|65
1594632600000|2020-07-13 09:30:00|333|332.4|333.2|332.6|333.2|332.6|332.7|332.1|220
1594632900000|2020-07-13 09:35:00|333.5|332.9|333.2|332.6|333.5|332.9|333.2|332.6|442
1594633200000|2020-07-13 09:40:00|333.5|332.9|333.2|332.6|333.5|332.9|333.2|332.6|142
1594633500000|2020-07-13 09:45:00|333.3|332.7|333.5|332.9|333.5|332.9|333.2|332.6|30
1594633800000|2020-07-13 09:50:00|333.2|332.6|333.2|332.6|333.5|332.9|333.2|332.6|79
1594634100000|2020-07-13 09:55:00|||||||||135
1594634400000|2020-07-13 10:00:00|||||||||49
1594634700000|2020-07-13 10:05:00|||||||||38
1594635000000|2020-07-13 10:10:00|333|332.4|333|332.4|333.2|332.6|333|332.4|52
1594635300000|2020-07-13 10:15:00|||||||||10
1594635600000|2020-07-13 10:20:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|111
1594635900000|2020-07-13 10:25:00|332.2|331.6|332.3|331.7|332.3|331.7|332|331.4|263
1594636200000|2020-07-13 10:30:00|332.5|331.9|332.2|331.6|332.5|331.9|332|331.4|101
1594636500000|2020-07-13 10:35:00|332|331.4|332|331.4|332|331.4|332|331.4|29
1594636800000|2020-07-13 10:40:00|||||||||20
1594637100000|2020-07-13 10:45:00|||||||||79
1594637400000|2020-07-13 10:50:00|331.7|331.1|331.5|330.9|331.7|331.1|331.5|330.9|199
1594637700000|2020-07-13 10:55:00|331.6|331|332.1|331.5|332.1|331.5|331.6|331|56
1594638000000|2020-07-13 11:00:00|332|331.4|331|330.4|332|331.4|331|330.4|118
1594638300000|2020-07-13 11:05:00|||||||||55
1594638600000|2020-07-13 11:10:00|331.2|330.6|331|330.4|331.2|330.6|331|330.4|128
1594638900000|2020-07-13 11:15:00|330.7|330.1|330.2|329.6|330.7|330.1|330|329.4|302
1594639200000|2020-07-13 11:20:00|330.5|329.9|330.5|329.9|330.7|330.1|330.5|329.9|336
1594639500000|2020-07-13 11:25:00|330.2|329.6|330|329.4|330.7|330.1|330|329.4|411
1594639800000|2020-07-13 11:30:00|330.2|329.6|330|329.4|330.2|329.6|329.6|329|631
1594640100000|2020-07-13 11:35:00|330.2|329.6|330.1|329.5|330.5|329.9|330|329.4|232
1594640400000|2020-07-13 11:40:00|330.2|329.6|329.7|329.1|330.2|329.6|329.5|328.9|670
1594640700000|2020-07-13 11:45:00|329.8|329.2|330|329.4|330|329.4|329.7|329.1|139
1594641000000|2020-07-13 11:50:00|330.2|329.6|330.2|329.6|330.2|329.6|330|329.4|146
1594641300000|2020-07-13 11:55:00|330.1|329.5|329.8|329.2|330.1|329.5|329.7|329.1|212
1594641600000|2020-07-13 12:00:00|330|329.4|330.2|329.6|330.2|329.6|329.7|329.1|134
1594641900000|2020-07-13 12:05:00|330|329.4|330.7|330.1|330.7|330.1|330|329.4|215
1594642200000|2020-07-13 12:10:00|331|330.4|331|330.4|331.2|330.6|331|330.4|166
1594642500000|2020-07-13 12:15:00|331.2|330.6|331.7|331.1|331.7|331.1|331.2|330.6|214
1594642800000|2020-07-13 12:20:00|332|331.4|332.2|331.6|332.2|331.6|332|331.4|994
1594643100000|2020-07-13 12:25:00|332.5|331.9|331.7|331.1|332.7|332.1|331.7|331.1|403
1594643400000|2020-07-13 12:30:00|331.5|330.9|331.5|330.9|331.5|330.9|331|330.4|276
1594643700000|2020-07-13 12:35:00|331.7|331.1|331|330.4|331.8|331.2|331|330.4|558
1594644000000|2020-07-13 12:40:00|331.2|330.6|331.2|330.6|331.2|330.6|331|330.4|207
1594647000000|2020-07-13 13:30:00|331.1|330.5|330|329.4|331.1|330.5|329.7|329.1|4098
1594647300000|2020-07-13 13:35:00|330.2|329.6|330.1|329.5|330.2|329.6|329.5|328.9|3429
1594647600000|2020-07-13 13:40:00|330.2|329.6|330|329.4|330.2|329.6|329.5|328.9|2371
1594647900000|2020-07-13 13:45:00|329.8|329.2|329.6|329|330|329.4|329.5|328.9|811
1594648200000|2020-07-13 13:50:00|329.5|328.9|330.7|330.1|331|330.4|329.5|328.9|1949
1594648500000|2020-07-13 13:55:00|330.8|330.2|330.7|330.1|331.2|330.6|330.7|330.1|935
1594648800000|2020-07-13 14:00:00|330.9|330.3|330.6|330|331.2|330.6|330.4|329.8|1743
1594649100000|2020-07-13 14:05:00|330.4|329.8|330.7|330.1|331|330.4|330.4|329.8|435
1594649400000|2020-07-13 14:10:00|330.5|329.9|330.4|329.8|330.7|330.1|330|329.4|2283
1594649700000|2020-07-13 14:15:00|330.5|329.9|329.8|329.2|330.5|329.9|329.7|329.1|983
1594650000000|2020-07-13 14:20:00|329.7|329.1|330|329.4|330.2|329.6|329.7|329.1|845
1594650300000|2020-07-13 14:25:00|330.1|329.5|330|329.4|330.2|329.6|329.7|329.1|349
1594650600000|2020-07-13 14:30:00|329.8|329.2|330|329.4|330|329.4|329.5|328.9|616
1594650900000|2020-07-13 14:35:00|329.8|329.2|329.7|329.1|330|329.4|329.5|328.9|499
1594651200000|2020-07-13 14:40:00|329.5|328.9|329.6|329|329.9|329.3|329.4|328.8|3697
1594651500000|2020-07-13 14:45:00|329.4|328.8|329.7|329.1|329.9|329.3|329.4|328.8|3160
1594651800000|2020-07-13 14:50:00|329.9|329.3|329.7|329.1|329.9|329.3|329.7|329.1|1114
1594652100000|2020-07-13 14:55:00|329.9|329.3|329.9|329.3|330.2|329.6|329.7|329.1|368
1594652400000|2020-07-13 15:00:00|330.2|329.6|330.4|329.8|330.4|329.8|329.9|329.3|699
1594652700000|2020-07-13 15:05:00|330.2|329.6|330.7|330.1|330.7|330.1|330.2|329.6|1615
1594653000000|2020-07-13 15:10:00|330.9|330.3|330.2|329.6|330.9|330.3|330.2|329.6|1187
1594653300000|2020-07-13 15:15:00|329.9|329.3|329.9|329.3|330.2|329.6|329.7|329.1|496
1594653600000|2020-07-13 15:20:00|330.2|329.6|329.4|328.8|330.2|329.6|329.2|328.6|2610
1594653900000|2020-07-13 15:25:00|329.7|329.1|329.4|328.8|329.9|329.3|329.4|328.8|883
1594654200000|2020-07-13 15:30:00|329.3|328.7|329.2|328.6|329.4|328.8|329.2|328.6|933
1594654500000|2020-07-13 15:35:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|638
1594654800000|2020-07-13 15:40:00|329.4|328.8|331.2|330.6|331.4|330.8|329.2|328.6|3086
1594655100000|2020-07-13 15:45:00|331.4|330.8|330.9|330.3|331.7|331.1|330.7|330.1|1612
1594655400000|2020-07-13 15:50:00|330.7|330.1|331.2|330.6|331.4|330.8|330.7|330.1|1342
1594655700000|2020-07-13 15:55:00|330.9|330.3|330.9|330.3|331.2|330.6|330.7|330.1|648
1594656000000|2020-07-13 16:00:00|331.1|330.5|330.8|330.2|331.2|330.6|330.7|330.1|451
1594656300000|2020-07-13 16:05:00|330.9|330.3|331.2|330.6|331.2|330.6|330.7|330.1|594
1594656600000|2020-07-13 16:10:00|331.1|330.5|330.9|330.3|331.2|330.6|330.9|330.3|351
1594656900000|2020-07-13 16:15:00|331.2|330.6|330.7|330.1|331.7|331.1|330.4|329.8|2737
1594657200000|2020-07-13 16:20:00|330.8|330.2|330.4|329.8|330.9|330.3|330.4|329.8|351
1594657500000|2020-07-13 16:25:00|330.7|330.1|330.7|330.1|330.9|330.3|330.4|329.8|588
1594657800000|2020-07-13 16:30:00|330.4|329.8|330.7|330.1|330.9|330.3|330.4|329.8|549
1594658100000|2020-07-13 16:35:00|330.4|329.8|330.7|330.1|330.7|330.1|330.4|329.8|323
1594658400000|2020-07-13 16:40:00|330.4|329.8|330.4|329.8|330.7|330.1|330.4|329.8|395
1594658700000|2020-07-13 16:45:00|330.2|329.6|330.2|329.6|330.4|329.8|330.2|329.6|719
1594659000000|2020-07-13 16:50:00|330.1|329.5|330.2|329.6|330.4|329.8|329.9|329.3|666
1594659300000|2020-07-13 16:55:00|330.3|329.7|330.2|329.6|330.4|329.8|330.2|329.6|324
1594659600000|2020-07-13 17:00:00|329.9|329.3|329.9|329.3|330.2|329.6|329.7|329.1|1251
1594659900000|2020-07-13 17:05:00|329.7|329.1|329.7|329.1|329.8|329.2|329.7|329.1|396
1594660200000|2020-07-13 17:10:00|329.9|329.3|329.7|329.1|329.9|329.3|329.7|329.1|1153
1594660500000|2020-07-13 17:15:00|329.9|329.3|329.4|328.8|329.9|329.3|329.4|328.8|847
1594660800000|2020-07-13 17:20:00|329.7|329.1|329.7|329.1|329.7|329.1|329.4|328.8|525
1594661100000|2020-07-13 17:25:00|329.9|329.3|329.7|329.1|329.9|329.3|329.7|329.1|344
1594661400000|2020-07-13 17:30:00|329.9|329.3|329.9|329.3|330.1|329.5|329.7|329.1|438
1594661700000|2020-07-13 17:35:00|329.7|329.1|329.4|328.8|329.7|329.1|329.4|328.8|808
1594662000000|2020-07-13 17:40:00|329.6|329|329.4|328.8|329.7|329.1|329.4|328.8|1208
1594662300000|2020-07-13 17:45:00|329.7|329.1|329.4|328.8|329.9|329.3|329.4|328.8|1175
1594662600000|2020-07-13 17:50:00|329.2|328.6|328.7|328.1|329.4|328.8|328.6|328|3010
1594662900000|2020-07-13 17:55:00|328.8|328.2|329.2|328.6|329.4|328.8|328.7|328.1|834
1594663200000|2020-07-13 18:00:00|329.4|328.8|329.4|328.8|329.7|329.1|329.2|328.6|660
1594663500000|2020-07-13 18:05:00|329.7|329.1|328.9|328.3|329.7|329.1|328.7|328.1|1254
1594663800000|2020-07-13 18:10:00|329.1|328.5|329.2|328.6|329.2|328.6|328.7|328.1|7854
1594664100000|2020-07-13 18:15:00|329.1|328.5|328.4|327.8|329.2|328.6|328.4|327.8|5759
1594684800000|2020-07-14 00:00:00|329.2|328.6|328.2|327.6|329.3|328.7|327.9|327.3|1134
1594685100000|2020-07-14 00:05:00|328.1|327.5|328.3|327.7|328.4|327.8|328.1|327.5|312
1594685400000|2020-07-14 00:10:00|328.2|327.6|328.2|327.6|328.4|327.8|328.2|327.6|349
1594685700000|2020-07-14 00:15:00|||||||||99
1594686000000|2020-07-14 00:20:00|328.4|327.8|328.4|327.8|328.4|327.8|328.2|327.6|119
1594686300000|2020-07-14 00:25:00|||||||||26
1594686600000|2020-07-14 00:30:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|56
1594686900000|2020-07-14 00:35:00|328.4|327.8|328.4|327.8|328.4|327.8|328.3|327.7|119
1594687200000|2020-07-14 00:40:00|||||||||20
1594687500000|2020-07-14 00:45:00|||||||||20
1594687800000|2020-07-14 00:50:00|328.7|328.1|328.9|328.3|328.9|328.3|328.7|328.1|120
1594688100000|2020-07-14 00:55:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|176
1594688400000|2020-07-14 01:00:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|36
1594688700000|2020-07-14 01:05:00|||||||||5
1594689000000|2020-07-14 01:10:00|328.8|328.2|328.8|328.2|328.9|328.3|328.7|328.1|77
1594689300000|2020-07-14 01:15:00|328.7|328.1|328.9|328.3|328.9|328.3|328.7|328.1|32
1594689600000|2020-07-14 01:20:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|81
1594689900000|2020-07-14 01:25:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|58
1594690200000|2020-07-14 01:30:00|328.8|328.2|328.8|328.2|328.9|328.3|328.7|328.1|32
1594690500000|2020-07-14 01:35:00|328.9|328.3|328.9|328.3|328.9|328.3|328.8|328.2|19
1594690800000|2020-07-14 01:40:00|328.7|328.1|328.7|328.1|328.9|328.3|328.7|328.1|16
1594691100000|2020-07-14 01:45:00|328.8|328.2|328.8|328.2|328.9|328.3|328.7|328.1|97
1594691400000|2020-07-14 01:50:00|328.9|328.3|328.7|328.1|328.9|328.3|328.7|328.1|111
1594691700000|2020-07-14 01:55:00|||||||||21
1594692000000|2020-07-14 02:00:00|328.8|328.2|328.8|328.2|328.8|328.2|328.7|328.1|18
1594692300000|2020-07-14 02:05:00|328.9|328.3|328.8|328.2|328.9|328.3|328.7|328.1|4
1594692600000|2020-07-14 02:10:00|328.7|328.1|328.8|328.2|328.8|328.2|328.7|328.1|5
1594692900000|2020-07-14 02:15:00|328.7|328.1|328.9|328.3|328.9|328.3|328.7|328.1|67
1594693200000|2020-07-14 02:20:00|||||||||7
1594693500000|2020-07-14 02:25:00|||||||||32
1594693800000|2020-07-14 02:30:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|5
1594694100000|2020-07-14 02:35:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|4
1594694400000|2020-07-14 02:40:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|4
1594694700000|2020-07-14 02:45:00|329.1|328.5|328.9|328.3|329.1|328.5|328.9|328.3|16
1594695000000|2020-07-14 02:50:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|31
1594695300000|2020-07-14 02:55:00|||||||||13
1594695600000|2020-07-14 03:00:00|||||||||2
1594695900000|2020-07-14 03:05:00|||||||||13
1594696200000|2020-07-14 03:10:00|||||||||57
1594696500000|2020-07-14 03:15:00|329|328.4|329|328.4|329|328.4|329|328.4|4
1594696800000|2020-07-14 03:20:00|328.7|328.1|328.8|328.2|329|328.4|328.7|328.1|73
1594697100000|2020-07-14 03:25:00|329|328.4|328.8|328.2|329|328.4|328.7|328.1|34
1594697400000|2020-07-14 03:30:00|328.7|328.1|328.8|328.2|329|328.4|328.7|328.1|29
1594697700000|2020-07-14 03:35:00|328.7|328.1|328.7|328.1|328.8|328.2|328.7|328.1|85
1594698000000|2020-07-14 03:40:00|||||||||11
1594698300000|2020-07-14 03:45:00|||||||||14
1594698600000|2020-07-14 03:50:00|||||||||14
1594698900000|2020-07-14 03:55:00|||||||||5
1594699500000|2020-07-14 04:05:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|5
1594699800000|2020-07-14 04:10:00|||||||||1
1594700400000|2020-07-14 04:20:00|||||||||1
1594701000000|2020-07-14 04:30:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|114
1594701300000|2020-07-14 04:35:00|||||||||40
1594701600000|2020-07-14 04:40:00|||||||||2
1594701900000|2020-07-14 04:45:00|||||||||1
1594702200000|2020-07-14 04:50:00|||||||||3
1594702800000|2020-07-14 05:00:00|328.5|327.9|328.5|327.9|328.5|327.9|328.3|327.7|28
1594703100000|2020-07-14 05:05:00|328.3|327.7|328.5|327.9|328.5|327.9|328.3|327.7|8
1594703400000|2020-07-14 05:10:00|328.3|327.7|328.5|327.9|328.5|327.9|328.3|327.7|47
1594703700000|2020-07-14 05:15:00|||||||||16
1594704000000|2020-07-14 05:20:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|26
1594704300000|2020-07-14 05:25:00|328.5|327.9|328.2|327.6|328.5|327.9|328.2|327.6|11
1594704600000|2020-07-14 05:30:00|||||||||15
1594704900000|2020-07-14 05:35:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|44
1594705200000|2020-07-14 05:40:00|||||||||42
1594705500000|2020-07-14 05:45:00|328.2|327.6|328|327.4|328.2|327.6|328|327.4|331
1594705800000|2020-07-14 05:50:00|||||||||7
1594706100000|2020-07-14 05:55:00|||||||||35
1594706400000|2020-07-14 06:00:00|||||||||25
1594706700000|2020-07-14 06:05:00|||||||||18
1594707000000|2020-07-14 06:10:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|30
1594707300000|2020-07-14 06:15:00|328.5|327.9|328.3|327.7|328.5|327.9|328.2|327.6|62
1594707600000|2020-07-14 06:20:00|328.5|327.9|328.5|327.9|328.6|328|328.5|327.9|85
1594707900000|2020-07-14 06:25:00|328.7|328.1|328.5|327.9|329|328.4|328.5|327.9|370
1594708200000|2020-07-14 06:30:00|328.7|328.1|328.6|328|328.7|328.1|328.5|327.9|21
1594708500000|2020-07-14 06:35:00|328.7|328.1|328.7|328.1|328.7|328.1|328.5|327.9|43
1594708800000|2020-07-14 06:40:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|19
1594709100000|2020-07-14 06:45:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|10
1594709400000|2020-07-14 06:50:00|329|328.4|329.2|328.6|329.2|328.6|328.8|328.2|763
1594709700000|2020-07-14 06:55:00|329.1|328.5|329.2|328.6|329.2|328.6|329|328.4|96
1594710000000|2020-07-14 07:00:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|250
1594710300000|2020-07-14 07:05:00|329|328.4|328.7|328.1|329|328.4|328.7|328.1|73
1594710600000|2020-07-14 07:10:00|329|328.4|329|328.4|329|328.4|329|328.4|110
1594710900000|2020-07-14 07:15:00|||||||||52
1594711200000|2020-07-14 07:20:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|105
1594711500000|2020-07-14 07:25:00|||||||||75
1594711800000|2020-07-14 07:30:00|||||||||34
1594712100000|2020-07-14 07:35:00|329.2|328.6|329.2|328.6|329.2|328.6|329.1|328.5|108
1594712400000|2020-07-14 07:40:00|329|328.4|329|328.4|329|328.4|329|328.4|146
1594712700000|2020-07-14 07:45:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|62
1594713000000|2020-07-14 07:50:00|||||||||35
1594713300000|2020-07-14 07:55:00|||||||||15
1594713600000|2020-07-14 08:00:00|329.2|328.6|329.2|328.6|329.2|328.6|329|328.4|52
1594713900000|2020-07-14 08:05:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|69
1594714200000|2020-07-14 08:10:00|329|328.4|329.1|328.5|329.1|328.5|329|328.4|53
1594714500000|2020-07-14 08:15:00|329|328.4|328.7|328.1|329|328.4|328.6|328|290
1594714800000|2020-07-14 08:20:00|328.6|328|328.6|328|328.6|328|328.6|328|70
1594715100000|2020-07-14 08:25:00|328.5|327.9|328.7|328.1|328.7|328.1|328.5|327.9|72
1594715400000|2020-07-14 08:30:00|328.9|328.3|328.5|327.9|328.9|328.3|328.2|327.6|117
1594715700000|2020-07-14 08:35:00|328.6|328|328.6|328|328.6|328|328.6|328|14
1594716000000|2020-07-14 08:40:00|328.7|328.1|328.5|327.9|328.7|328.1|328.5|327.9|7
1594716300000|2020-07-14 08:45:00|328.2|327.6|328.5|327.9|328.5|327.9|328.2|327.6|37
1594716600000|2020-07-14 08:50:00|328.4|327.8|328.2|327.6|328.5|327.9|328.2|327.6|96
1594716900000|2020-07-14 08:55:00|328.5|327.9|328.1|327.5|328.5|327.9|328.1|327.5|84
1594717200000|2020-07-14 09:00:00|328|327.4|328.1|327.5|328.2|327.6|328|327.4|67
1594717500000|2020-07-14 09:05:00|328.2|327.6|328.5|327.9|328.5|327.9|328|327.4|149
1594717800000|2020-07-14 09:10:00|328.7|328.1|328.7|328.1|328.7|328.1|328.5|327.9|120
1594718100000|2020-07-14 09:15:00|328.6|328|328.5|327.9|328.7|328.1|328.5|327.9|78
1594718400000|2020-07-14 09:20:00|328.6|328|328.5|327.9|328.6|328|328.5|327.9|34
1594718700000|2020-07-14 09:25:00|328.7|328.1|328.7|328.1|328.9|328.3|328.5|327.9|42
1594719000000|2020-07-14 09:30:00|||||||||32
1594719300000|2020-07-14 09:35:00|328.9|328.3|329|328.4|329|328.4|328.7|328.1|34
1594719600000|2020-07-14 09:40:00|328.7|328.1|329|328.4|329|328.4|328.7|328.1|95
1594719900000|2020-07-14 09:45:00|329.2|328.6|329|328.4|329.5|328.9|329|328.4|661
1594720200000|2020-07-14 09:50:00|||||||||185
1594720500000|2020-07-14 09:55:00|329.2|328.6|329.5|328.9|329.7|329.1|329.2|328.6|712
1594720800000|2020-07-14 10:00:00|||||||||27
1594721100000|2020-07-14 10:05:00|329.7|329.1|330|329.4|330|329.4|329.7|329.1|891
1594721400000|2020-07-14 10:10:00|329.9|329.3|329.7|329.1|330|329.4|329.7|329.1|34
1594721700000|2020-07-14 10:15:00|329.5|328.9|330|329.4|330|329.4|329.5|328.9|106
1594722000000|2020-07-14 10:20:00|329.7|329.1|330|329.4|330|329.4|329.7|329.1|183
1594722300000|2020-07-14 10:25:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|7
1594722600000|2020-07-14 10:30:00|329.7|329.1|329.9|329.3|330|329.4|329.7|329.1|10
1594722900000|2020-07-14 10:35:00|330|329.4|330|329.4|330|329.4|329.9|329.3|71
1594723200000|2020-07-14 10:40:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|90
1594723500000|2020-07-14 10:45:00|||||||||173
1594723800000|2020-07-14 10:50:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|38
1594724100000|2020-07-14 10:55:00|330.1|329.5|330.2|329.6|330.2|329.6|330.1|329.5|84
1594724400000|2020-07-14 11:00:00|330.5|329.9|330.7|330.1|330.7|330.1|330.5|329.9|146
1594724700000|2020-07-14 11:05:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|89
1594725000000|2020-07-14 11:10:00|||||||||57
1594725300000|2020-07-14 11:15:00|330.2|329.6|330.5|329.9|330.5|329.9|330.2|329.6|63
1594725600000|2020-07-14 11:20:00|330.2|329.6|330.2|329.6|330.2|329.6|330|329.4|64
1594725900000|2020-07-14 11:25:00|330.1|329.5|329.7|329.1|330.1|329.5|329.7|329.1|139
1594726200000|2020-07-14 11:30:00|||||||||64
1594726500000|2020-07-14 11:35:00|329.6|329|329.5|328.9|329.6|329|329.5|328.9|124
1594726800000|2020-07-14 11:40:00|329.2|328.6|329.7|329.1|329.9|329.3|329.2|328.6|264
1594727100000|2020-07-14 11:45:00|329.5|328.9|329.7|329.1|329.7|329.1|329.5|328.9|315
1594727400000|2020-07-14 11:50:00|329.6|329|329.6|329|329.7|329.1|329.2|328.6|156
1594727700000|2020-07-14 11:55:00|329.5|328.9|329.5|328.9|329.7|329.1|329.2|328.6|146
1594728000000|2020-07-14 12:00:00|329.2|328.6|329.1|328.5|329.2|328.6|329|328.4|816
1594728300000|2020-07-14 12:05:00|329.2|328.6|330|329.4|330|329.4|329|328.4|651
1594728600000|2020-07-14 12:10:00|329.8|329.2|330.2|329.6|330.2|329.6|329.8|329.2|965
1594728900000|2020-07-14 12:15:00|330.5|329.9|331.2|330.6|331.2|330.6|330.5|329.9|436
1594729200000|2020-07-14 12:20:00|331|330.4|330.2|329.6|331.2|330.6|330.2|329.6|440
1594729500000|2020-07-14 12:25:00|330.5|329.9|330.3|329.7|330.5|329.9|330.3|329.7|91
1594729800000|2020-07-14 12:30:00|330.5|329.9|330.7|330.1|331|330.4|330.3|329.7|212
1594730100000|2020-07-14 12:35:00|330.8|330.2|331.3|330.7|331.3|330.7|330.8|330.2|227
1594730400000|2020-07-14 12:40:00|331.5|330.9|331.2|330.6|331.7|331.1|330.8|330.2|537
1594733400000|2020-07-14 13:30:00|331.5|330.9|329.3|328.7|332.5|331.9|328.8|328.2|7770
1594733700000|2020-07-14 13:35:00|329.4|328.8|330|329.4|330|329.4|329.3|328.7|950
1594734000000|2020-07-14 13:40:00|330.3|329.7|330.3|329.7|330.5|329.9|330|329.4|3156
1594734300000|2020-07-14 13:45:00|330.5|329.9|329.5|328.9|330.5|329.9|329.5|328.9|1411
1594734600000|2020-07-14 13:50:00|329.3|328.7|329.3|328.7|329.8|329.2|328.5|327.9|2324
1594734900000|2020-07-14 13:55:00|329|328.4|329.8|329.2|329.8|329.2|329|328.4|1073
1594735200000|2020-07-14 14:00:00|330|329.4|330|329.4|330|329.4|329.5|328.9|1073
1594735500000|2020-07-14 14:05:00|330.3|329.7|329.8|329.2|330.3|329.7|329.5|328.9|1096
1594735800000|2020-07-14 14:10:00|329.6|329|329.8|329.2|330|329.4|329.5|328.9|521
1594736100000|2020-07-14 14:15:00|329.6|329|329|328.4|329.6|329|329|328.4|1031
1594736400000|2020-07-14 14:20:00|329.1|328.5|329|328.4|329.3|328.7|329|328.4|370
1594736700000|2020-07-14 14:25:00|329.3|328.7|329.3|328.7|329.3|328.7|329|328.4|580
1594737000000|2020-07-14 14:30:00|329|328.4|329.3|328.7|329.3|328.7|329|328.4|708
1594737300000|2020-07-14 14:35:00|329|328.4|329|328.4|329.3|328.7|329|328.4|617
1594737600000|2020-07-14 14:40:00|329.3|328.7|328.8|328.2|329.3|328.7|328.5|327.9|1451
1594737900000|2020-07-14 14:45:00|329|328.4|329.3|328.7|329.3|328.7|328.8|328.2|680
1594738200000|2020-07-14 14:50:00|329.5|328.9|329.5|328.9|329.8|329.2|329.3|328.7|2145
1594738500000|2020-07-14 14:55:00|329.8|329.2|329.8|329.2|330|329.4|329.3|328.7|896
1594738800000|2020-07-14 15:00:00|330|329.4|330.3|329.7|330.3|329.7|329.8|329.2|646
1594739100000|2020-07-14 15:05:00|330|329.4|331|330.4|331|330.4|329.8|329.2|910
1594739400000|2020-07-14 15:10:00|330.9|330.3|330|329.4|331|330.4|330|329.4|1018
1594739700000|2020-07-14 15:15:00|329.8|329.2|330.3|329.7|330.3|329.7|329.8|329.2|569
1594740000000|2020-07-14 15:20:00|330.5|329.9|330.8|330.2|330.8|330.2|330.3|329.7|557
1594740300000|2020-07-14 15:25:00|330.5|329.9|330.3|329.7|330.6|330|330|329.4|1158
1594740600000|2020-07-14 15:30:00|330.5|329.9|330.5|329.9|330.5|329.9|330.3|329.7|301
1594740900000|2020-07-14 15:35:00|330.3|329.7|330.3|329.7|330.5|329.9|330.3|329.7|367
1594741200000|2020-07-14 15:40:00|330.5|329.9|330.3|329.7|330.5|329.9|330.3|329.7|293
1594741500000|2020-07-14 15:45:00|||||||||448
1594741800000|2020-07-14 15:50:00|330.5|329.9|330.5|329.9|330.5|329.9|330.3|329.7|543
1594742100000|2020-07-14 15:55:00|330.3|329.7|330|329.4|330.3|329.7|329.8|329.2|671
1594742400000|2020-07-14 16:00:00|330.3|329.7|330.3|329.7|330.3|329.7|330|329.4|403
1594742700000|2020-07-14 16:05:00|330|329.4|329.8|329.2|330.3|329.7|329.8|329.2|356
1594743000000|2020-07-14 16:10:00|329.5|328.9|328.9|328.3|329.5|328.9|328.8|328.2|1477
1594743300000|2020-07-14 16:15:00|329|328.4|329.3|328.7|329.5|328.9|328.8|328.2|1974
1594743600000|2020-07-14 16:20:00|329.5|328.9|329.5|328.9|329.5|328.9|329.3|328.7|181
1594743900000|2020-07-14 16:25:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|169
1594744200000|2020-07-14 16:30:00|329.5|328.9|329.8|329.2|329.8|329.2|329.3|328.7|278
1594744500000|2020-07-14 16:35:00|329.5|328.9|329.8|329.2|330|329.4|329.5|328.9|560
1594744800000|2020-07-14 16:40:00|329.5|328.9|329.5|328.9|329.8|329.2|329.5|328.9|511
1594745100000|2020-07-14 16:45:00|329.8|329.2|329.8|329.2|330|329.4|329.8|329.2|1013
1594745400000|2020-07-14 16:50:00|330|329.4|330|329.4|330|329.4|330|329.4|235
1594745700000|2020-07-14 16:55:00|329.9|329.3|330|329.4|330|329.4|329.8|329.2|431
1594746000000|2020-07-14 17:00:00|330.3|329.7|330|329.4|330.3|329.7|329.8|329.2|469
1594746300000|2020-07-14 17:05:00|329.8|329.2|330|329.4|330|329.4|329.8|329.2|489
1594746600000|2020-07-14 17:10:00|329.8|329.2|329.8|329.2|330|329.4|329.8|329.2|502
1594746900000|2020-07-14 17:15:00|329.9|329.3|330|329.4|330|329.4|329.8|329.2|453
1594747200000|2020-07-14 17:20:00|330.1|329.5|329.9|329.3|330.1|329.5|329.8|329.2|240
1594747500000|2020-07-14 17:25:00|329.8|329.2|329.9|329.3|330|329.4|329.8|329.2|644
1594747800000|2020-07-14 17:30:00|330|329.4|330|329.4|330|329.4|329.8|329.2|328
1594748100000|2020-07-14 17:35:00|329.8|329.2|329.8|329.2|329.9|329.3|329.5|328.9|377
1594748400000|2020-07-14 17:40:00|329.5|328.9|329.5|328.9|329.8|329.2|329.5|328.9|384
1594748700000|2020-07-14 17:45:00|329.7|329.1|329.8|329.2|329.8|329.2|329.5|328.9|789
1594749000000|2020-07-14 17:50:00|329.5|328.9|329.7|329.1|329.7|329.1|329.5|328.9|1023
1594749300000|2020-07-14 17:55:00|329.5|328.9|329.5|328.9|329.8|329.2|329.5|328.9|479
1594749600000|2020-07-14 18:00:00|329.3|328.7|328.5|327.9|329.5|328.9|328.5|327.9|1918
1594749900000|2020-07-14 18:05:00|328.8|328.2|328|327.4|329|328.4|327.9|327.3|2356
1594750200000|2020-07-14 18:10:00|328.2|327.6|326.5|325.9|328.3|327.7|326.3|325.7|7646
1594750500000|2020-07-14 18:15:00|326.8|326.2|326.3|325.7|326.8|326.2|326.2|325.6|5754
1594771200000|2020-07-15 00:00:00|326.6|326|326.8|326.2|327.1|326.5|326.3|325.7|830
1594771500000|2020-07-15 00:05:00|326.9|326.3|327.7|327.1|327.7|327.1|326.8|326.2|404
1594771800000|2020-07-15 00:10:00|327.8|327.2|327.8|327.2|327.9|327.3|327.8|327.2|207
1594772100000|2020-07-15 00:15:00|327.6|327|327.6|327|327.6|327|327.3|326.7|587
1594772400000|2020-07-15 00:20:00|327.7|327.1|328.1|327.5|328.1|327.5|327.7|327.1|82
1594772700000|2020-07-15 00:25:00|327.8|327.2|327.1|326.5|327.8|327.2|327.1|326.5|265
1594773000000|2020-07-15 00:30:00|327.3|326.7|327.1|326.5|327.3|326.7|327.1|326.5|104
1594773300000|2020-07-15 00:35:00|327.3|326.7|327.1|326.5|327.3|326.7|327.1|326.5|33
1594773600000|2020-07-15 00:40:00|||||||||266
1594773900000|2020-07-15 00:45:00|326.8|326.2|327.1|326.5|327.1|326.5|326.8|326.2|203
1594774200000|2020-07-15 00:50:00|||||||||44
1594774500000|2020-07-15 00:55:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|85
1594774800000|2020-07-15 01:00:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|46
1594775100000|2020-07-15 01:05:00|327.3|326.7|327.1|326.5|327.3|326.7|327.1|326.5|55
1594775400000|2020-07-15 01:10:00|327.2|326.6|327.1|326.5|327.3|326.7|327.1|326.5|286
1594775700000|2020-07-15 01:15:00|||||||||45
1594776000000|2020-07-15 01:20:00|327.2|326.6|327.1|326.5|327.2|326.6|327.1|326.5|55
1594776300000|2020-07-15 01:25:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|24
1594776600000|2020-07-15 01:30:00|326.9|326.3|326.8|326.2|326.9|326.3|326.8|326.2|35
1594776900000|2020-07-15 01:35:00|326.6|326|326.8|326.2|326.8|326.2|326.6|326|52
1594777200000|2020-07-15 01:40:00|||||||||29
1594777500000|2020-07-15 01:45:00|326.6|326|326.6|326|326.6|326|326.6|326|24
1594777800000|2020-07-15 01:50:00|326.7|326.1|326.6|326|326.8|326.2|326.6|326|42
1594778100000|2020-07-15 01:55:00|326.8|326.2|326.7|326.1|326.8|326.2|326.7|326.1|49
1594778400000|2020-07-15 02:00:00|326.8|326.2|326.7|326.1|326.8|326.2|326.6|326|39
1594778700000|2020-07-15 02:05:00|326.8|326.2|326.8|326.2|326.8|326.2|326.7|326.1|70
1594779000000|2020-07-15 02:10:00|326.7|326.1|326.8|326.2|326.8|326.2|326.7|326.1|26
1594779300000|2020-07-15 02:15:00|||||||||31
1594779600000|2020-07-15 02:20:00|||||||||22
1594779900000|2020-07-15 02:25:00|||||||||1
1594780200000|2020-07-15 02:30:00|||||||||2
1594780500000|2020-07-15 02:35:00|326.7|326.1|326.8|326.2|326.8|326.2|326.7|326.1|64
1594780800000|2020-07-15 02:40:00|||||||||9
1594781100000|2020-07-15 02:45:00|||||||||1
1594781400000|2020-07-15 02:50:00|||||||||22
1594781700000|2020-07-15 02:55:00|||||||||9
1594782000000|2020-07-15 03:00:00|||||||||1
1594782300000|2020-07-15 03:05:00|||||||||7
1594782600000|2020-07-15 03:10:00|||||||||4
1594782900000|2020-07-15 03:15:00|327.1|326.5|326.8|326.2|327.1|326.5|326.8|326.2|45
1594783200000|2020-07-15 03:20:00|||||||||3
1594783500000|2020-07-15 03:25:00|||||||||4
1594783800000|2020-07-15 03:30:00|||||||||10
1594784100000|2020-07-15 03:35:00|||||||||3
1594784400000|2020-07-15 03:40:00|||||||||1
1594784700000|2020-07-15 03:45:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|14
1594785000000|2020-07-15 03:50:00|||||||||2
1594785300000|2020-07-15 03:55:00|||||||||3
1594785600000|2020-07-15 04:00:00|||||||||1
1594785900000|2020-07-15 04:05:00|||||||||3
1594786200000|2020-07-15 04:10:00|||||||||1
1594786500000|2020-07-15 04:15:00|||||||||54
1594786800000|2020-07-15 04:20:00|||||||||2
1594787100000|2020-07-15 04:25:00|||||||||1
1594787400000|2020-07-15 04:30:00|||||||||13
1594787700000|2020-07-15 04:35:00|326.8|326.2|326.8|326.2|326.8|326.2|326.7|326.1|149
1594788000000|2020-07-15 04:40:00|||||||||2
1594788300000|2020-07-15 04:45:00|||||||||68
1594788600000|2020-07-15 04:50:00|||||||||23
1594788900000|2020-07-15 04:55:00|327|326.4|327|326.4|327|326.4|326.8|326.2|0
1594789200000|2020-07-15 05:00:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|50
1594789500000|2020-07-15 05:05:00|326.7|326.1|326.7|326.1|326.7|326.1|326.6|326|18
1594789800000|2020-07-15 05:10:00|326.8|326.2|326.7|326.1|326.8|326.2|326.7|326.1|22
1594790100000|2020-07-15 05:15:00|||||||||9
1594790400000|2020-07-15 05:20:00|||||||||14
1594790700000|2020-07-15 05:25:00|||||||||24
1594791000000|2020-07-15 05:30:00|326.8|326.2|326.7|326.1|326.8|326.2|326.7|326.1|34
1594791300000|2020-07-15 05:35:00|326.8|326.2|326.6|326|326.8|326.2|326.6|326|4
1594791600000|2020-07-15 05:40:00|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|15
1594791900000|2020-07-15 05:45:00|326.6|326|326.7|326.1|326.8|326.2|326.6|326|63
1594792200000|2020-07-15 05:50:00|||||||||14
1594792500000|2020-07-15 05:55:00|326.6|326|326.6|326|326.8|326.2|326.6|326|73
1594792800000|2020-07-15 06:00:00|326.5|325.9|326.6|326|326.8|326.2|326.5|325.9|93
1594793100000|2020-07-15 06:05:00|326.7|326.1|326.8|326.2|326.8|326.2|326.6|326|46
1594793400000|2020-07-15 06:10:00|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|15
1594793700000|2020-07-15 06:15:00|||||||||157
1594794000000|2020-07-15 06:20:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|56
1594794300000|2020-07-15 06:25:00|327|326.4|327.1|326.5|327.1|326.5|327|326.4|29
1594794600000|2020-07-15 06:30:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|33
1594794900000|2020-07-15 06:35:00|327.1|326.5|327.3|326.7|327.3|326.7|327|326.4|56
1594795200000|2020-07-15 06:40:00|||||||||32
1594795500000|2020-07-15 06:45:00|||||||||59
1594795800000|2020-07-15 06:50:00|327.6|327|328.6|328|328.6|328|327.6|327|659
1594796100000|2020-07-15 06:55:00|328.8|328.2|328.6|328|328.8|328.2|328.6|328|46
1594796400000|2020-07-15 07:00:00|||||||||28
1594796700000|2020-07-15 07:05:00|328.8|328.2|328.3|327.7|328.8|328.2|328.3|327.7|72
1594797000000|2020-07-15 07:10:00|||||||||18
1594797300000|2020-07-15 07:15:00|328.6|328|328.5|327.9|328.8|328.2|328.3|327.7|46
1594797600000|2020-07-15 07:20:00|328.3|327.7|328.3|327.7|328.6|328|328.3|327.7|76
1594797900000|2020-07-15 07:25:00|||||||||43
1594798200000|2020-07-15 07:30:00|328.6|328|328.8|328.2|328.8|328.2|328.6|328|40
1594798500000|2020-07-15 07:35:00|328.6|328|328.6|328|328.8|328.2|328.6|328|29
1594798800000|2020-07-15 07:40:00|328.5|327.9|328.6|328|328.8|328.2|328.5|327.9|72
1594799100000|2020-07-15 07:45:00|328.8|328.2|328.9|328.3|329.1|328.5|328.8|328.2|80
1594799400000|2020-07-15 07:50:00|329.1|328.5|329.1|328.5|329.1|328.5|328.9|328.3|75
1594799700000|2020-07-15 07:55:00|328.9|328.3|329.1|328.5|329.3|328.7|328.9|328.3|106
1594800000000|2020-07-15 08:00:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|48
1594800300000|2020-07-15 08:05:00|328.8|328.2|328.9|328.3|329.1|328.5|328.8|328.2|155
1594800600000|2020-07-15 08:10:00|328.8|328.2|328.5|327.9|328.8|328.2|328.4|327.8|55
1594800900000|2020-07-15 08:15:00|328.4|327.8|328.1|327.5|328.4|327.8|328|327.4|145
1594801200000|2020-07-15 08:20:00|||||||||14
1594801500000|2020-07-15 08:25:00|||||||||63
1594801800000|2020-07-15 08:30:00|328.3|327.7|328.4|327.8|328.4|327.8|328.3|327.7|41
1594802100000|2020-07-15 08:35:00|328.6|328|328.6|328|328.6|328|328.6|328|40
1594802400000|2020-07-15 08:40:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|34
1594802700000|2020-07-15 08:45:00|328.2|327.6|328.4|327.8|328.4|327.8|328.1|327.5|115
1594803000000|2020-07-15 08:50:00|328.6|328|328.4|327.8|328.6|328|328.4|327.8|18
1594803300000|2020-07-15 08:55:00|328.2|327.6|328.4|327.8|328.4|327.8|328.1|327.5|35
1594803600000|2020-07-15 09:00:00|328.1|327.5|327.9|327.3|328.1|327.5|327.9|327.3|147
1594803900000|2020-07-15 09:05:00|||||||||36
1594804200000|2020-07-15 09:10:00|||||||||56
1594804500000|2020-07-15 09:15:00|327.6|327|327.4|326.8|327.6|327|327.1|326.5|256
1594804800000|2020-07-15 09:20:00|327.1|326.5|327.4|326.8|327.4|326.8|327.1|326.5|81
1594805100000|2020-07-15 09:25:00|327.1|326.5|326.9|326.3|327.2|326.6|326.9|326.3|85
1594805400000|2020-07-15 09:30:00|326.7|326.1|326.6|326|326.9|326.3|326.6|326|90
1594805700000|2020-07-15 09:35:00|||||||||161
1594806000000|2020-07-15 09:40:00|326.5|325.9|326.6|326|326.6|326|326.5|325.9|67
1594806300000|2020-07-15 09:45:00|326.5|325.9|326.4|325.8|326.6|326|325.9|325.3|557
1594806600000|2020-07-15 09:50:00|326.2|325.6|326.6|326|326.6|326|326.1|325.5|91
1594806900000|2020-07-15 09:55:00|326.5|325.9|326.4|325.8|326.6|326|326.4|325.8|96
1594807200000|2020-07-15 10:00:00|326.6|326|326.6|326|326.6|326|326.5|325.9|47
1594807500000|2020-07-15 10:05:00|326.9|326.3|326.5|325.9|326.9|326.3|326.4|325.8|120
1594807800000|2020-07-15 10:10:00|326.6|326|326.5|325.9|326.6|326|326.4|325.8|18
1594808100000|2020-07-15 10:15:00|326.4|325.8|326.5|325.9|326.6|326|326.4|325.8|5
1594808400000|2020-07-15 10:20:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|39
1594808700000|2020-07-15 10:25:00|326.6|326|326.4|325.8|326.6|326|326.4|325.8|47
1594809000000|2020-07-15 10:30:00|326.1|325.5|326|325.4|326.1|325.5|325.9|325.3|287
1594809300000|2020-07-15 10:35:00|325.9|325.3|325.9|325.3|326.1|325.5|325.6|325|233
1594809600000|2020-07-15 10:40:00|325.6|325|326.1|325.5|326.1|325.5|325.6|325|41
1594809900000|2020-07-15 10:45:00|325.9|325.3|325.6|325|325.9|325.3|325.6|325|149
1594810200000|2020-07-15 10:50:00|325.9|325.3|326.6|326|326.6|326|325.9|325.3|1143
1594810500000|2020-07-15 10:55:00|||||||||52
1594810800000|2020-07-15 11:00:00|||||||||66
1594811100000|2020-07-15 11:05:00|326.9|326.3|326.9|326.3|326.9|326.3|326.6|326|153
1594811400000|2020-07-15 11:10:00|326.6|326|326.9|326.3|326.9|326.3|326.6|326|79
1594811700000|2020-07-15 11:15:00|326.6|326|326.9|326.3|326.9|326.3|326.6|326|79
1594812000000|2020-07-15 11:20:00|327.1|326.5|327.4|326.8|327.4|326.8|326.9|326.3|155
1594812300000|2020-07-15 11:25:00|327.1|326.5|327.4|326.8|327.4|326.8|327.1|326.5|155
1594812600000|2020-07-15 11:30:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|38
1594812900000|2020-07-15 11:35:00|||||||||15
1594813200000|2020-07-15 11:40:00|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|290
1594813500000|2020-07-15 11:45:00|||||||||62
1594813800000|2020-07-15 11:50:00|326.6|326|326.9|326.3|326.9|326.3|326.6|326|189
1594814100000|2020-07-15 11:55:00|326.6|326|326.6|326|326.9|326.3|326.6|326|55
1594814400000|2020-07-15 12:00:00|326.7|326.1|326.6|326|326.9|326.3|326.6|326|65
1594814700000|2020-07-15 12:05:00|326.4|325.8|326.2|325.6|326.4|325.8|326.1|325.5|377
1594815000000|2020-07-15 12:10:00|326.4|325.8|326.1|325.5|326.4|325.8|325.9|325.3|555
1594815300000|2020-07-15 12:15:00|325.9|325.3|325.7|325.1|325.9|325.3|325.6|325|385
1594815600000|2020-07-15 12:20:00|325.6|325|325.4|324.8|325.7|325.1|325.1|324.5|372
1594815900000|2020-07-15 12:25:00|325.1|324.5|324.9|324.3|325.4|324.8|324.6|324|681
1594816200000|2020-07-15 12:30:00|325.1|324.5|324.1|323.5|325.1|324.5|324|323.4|1155
1594816500000|2020-07-15 12:35:00|324.4|323.8|324.1|323.5|324.5|323.9|324.1|323.5|395
1594816800000|2020-07-15 12:40:00|324.4|323.8|324.4|323.8|324.4|323.8|324.3|323.7|512
1594819800000|2020-07-15 13:30:00|324.6|324|324.9|324.3|325.9|325.3|323.4|322.8|5391
1594820100000|2020-07-15 13:35:00|325|324.4|325.9|325.3|325.9|325.3|325|324.4|928
1594820400000|2020-07-15 13:40:00|325.6|325|325.9|325.3|326.1|325.5|325.6|325|1294
1594820700000|2020-07-15 13:45:00|325.7|325.1|325.9|325.3|326.1|325.5|325.6|325|775
1594821000000|2020-07-15 13:50:00|325.6|325|326|325.4|326.1|325.5|325.6|325|1093
1594821300000|2020-07-15 13:55:00|326.1|325.5|326.2|325.6|326.4|325.8|325.6|325|502
1594821600000|2020-07-15 14:00:00|326.4|325.8|325.9|325.3|326.9|326.3|325.9|325.3|1612
1594821900000|2020-07-15 14:05:00|325.6|325|325.1|324.5|325.6|325|324.6|324|667
1594822200000|2020-07-15 14:10:00|325|324.4|325.1|324.5|325.1|324.5|324.9|324.3|693
1594822500000|2020-07-15 14:15:00|325.4|324.8|324.9|324.3|325.4|324.8|324.4|323.8|1628
1594822800000|2020-07-15 14:20:00|325.1|324.5|325.1|324.5|325.1|324.5|324.9|324.3|582
1594823100000|2020-07-15 14:25:00|325.4|324.8|325.6|325|325.9|325.3|325.4|324.8|664
1594823400000|2020-07-15 14:30:00|325.4|324.8|325.4|324.8|325.6|325|325.4|324.8|417
1594823700000|2020-07-15 14:35:00|325.1|324.5|324.6|324|325.1|324.5|324.6|324|937
1594824000000|2020-07-15 14:40:00|324.8|324.2|324.9|324.3|325|324.4|324.6|324|144
1594824300000|2020-07-15 14:45:00|325.1|324.5|325.1|324.5|325.1|324.5|324.9|324.3|602
1594824600000|2020-07-15 14:50:00|324.9|324.3|324.6|324|325.1|324.5|324.6|324|688
1594824900000|2020-07-15 14:55:00|324.9|324.3|324.9|324.3|324.9|324.3|324.6|324|331
1594825200000|2020-07-15 15:00:00|324.8|324.2|324.9|324.3|324.9|324.3|324.6|324|465
1594825500000|2020-07-15 15:05:00|325.1|324.5|325.9|325.3|325.9|325.3|325.1|324.5|346
1594825800000|2020-07-15 15:10:00|326.1|325.5|326.3|325.7|326.4|325.8|325.9|325.3|721
1594826100000|2020-07-15 15:15:00|326.4|325.8|326.6|326|326.6|326|326.3|325.7|725
1594826400000|2020-07-15 15:20:00|326.4|325.8|326.6|326|326.6|326|326.1|325.5|518
1594826700000|2020-07-15 15:25:00|326.4|325.8|326.9|326.3|326.9|326.3|326.4|325.8|824
1594827000000|2020-07-15 15:30:00|326.6|326|326.9|326.3|327.1|326.5|326.4|325.8|959
1594827300000|2020-07-15 15:35:00|326.6|326|326.6|326|326.6|326|326.4|325.8|455
1594827600000|2020-07-15 15:40:00|326.9|326.3|327.1|326.5|327.1|326.5|326.9|326.3|850
1594827900000|2020-07-15 15:45:00|326.9|326.3|327.1|326.5|327.1|326.5|326.9|326.3|225
1594828200000|2020-07-15 15:50:00|326.9|326.3|326.9|326.3|327.1|326.5|326.6|326|909
1594828500000|2020-07-15 15:55:00|326.6|326|326.9|326.3|326.9|326.3|326.6|326|330
1594828800000|2020-07-15 16:00:00|326.6|326|326.9|326.3|327.1|326.5|326.6|326|898
1594829100000|2020-07-15 16:05:00|326.6|326|326.9|326.3|326.9|326.3|326.6|326|350
1594829400000|2020-07-15 16:10:00|327.1|326.5|327.1|326.5|327.1|326.5|326.9|326.3|203
1594829700000|2020-07-15 16:15:00|326.9|326.3|327.1|326.5|327.4|326.8|326.9|326.3|1038
1594830000000|2020-07-15 16:20:00|327.4|326.8|327.6|327|327.6|327|327.1|326.5|1493
1594830300000|2020-07-15 16:25:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|651
1594830600000|2020-07-15 16:30:00|327.9|327.3|327.6|327|327.9|327.3|327.6|327|1017
1594830900000|2020-07-15 16:35:00|327.8|327.2|327.4|326.8|327.9|327.3|327.1|326.5|389
1594831200000|2020-07-15 16:40:00|327.6|327|327.6|327|327.6|327|327.6|327|837
1594831500000|2020-07-15 16:45:00|327.4|326.8|327.4|326.8|327.6|327|327.4|326.8|193
1594831800000|2020-07-15 16:50:00|327.6|327|327.4|326.8|327.6|327|327.4|326.8|310
1594832100000|2020-07-15 16:55:00|||||||||341
1594832400000|2020-07-15 17:00:00|327.6|327|327.6|327|327.6|327|327.6|327|219
1594832700000|2020-07-15 17:05:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|200
1594833000000|2020-07-15 17:10:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|154
1594833300000|2020-07-15 17:15:00|327.5|326.9|327.1|326.5|327.5|326.9|327.1|326.5|175
1594833600000|2020-07-15 17:20:00|327.4|326.8|327.6|327|327.6|327|327.1|326.5|558
1594833900000|2020-07-15 17:25:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|276
1594834200000|2020-07-15 17:30:00|327.4|326.8|327.4|326.8|327.6|327|327.4|326.8|438
1594834500000|2020-07-15 17:35:00|327.2|326.6|327.1|326.5|327.3|326.7|327.1|326.5|149
1594834800000|2020-07-15 17:40:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|508
1594835100000|2020-07-15 17:45:00|327.1|326.5|327.1|326.5|327.4|326.8|327.1|326.5|544
1594835400000|2020-07-15 17:50:00|326.9|326.3|327.1|326.5|327.3|326.7|326.9|326.3|1019
1594835700000|2020-07-15 17:55:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|154
1594836000000|2020-07-15 18:00:00|327.1|326.5|327.4|326.8|327.4|326.8|327.1|326.5|779
1594836300000|2020-07-15 18:05:00|327.6|327|327.4|326.8|327.7|327.1|327.4|326.8|2937
1594836600000|2020-07-15 18:10:00|327.5|326.9|327.1|326.5|327.6|327|326.4|325.8|4037
1594836900000|2020-07-15 18:15:00|327.2|326.6|326.4|325.8|327.2|326.6|326.4|325.8|1689
1594857600000|2020-07-16 00:00:00|326.7|326.1|328.4|327.8|328.4|327.8|326.7|326.1|1201
1594857900000|2020-07-16 00:05:00|328.7|328.1|327.9|327.3|328.7|328.1|327.2|326.6|597
1594858200000|2020-07-16 00:10:00|327.7|327.1|328.2|327.6|328.2|327.6|327.7|327.1|252
1594858500000|2020-07-16 00:15:00|328.4|327.8|328.7|328.1|328.9|328.3|328.4|327.8|392
1594858800000|2020-07-16 00:20:00|328.9|328.3|328.7|328.1|328.9|328.3|328.7|328.1|115
1594859100000|2020-07-16 00:25:00|||||||||92
1594859400000|2020-07-16 00:30:00|328.4|327.8|328.6|328|328.6|328|328.2|327.6|168
1594859700000|2020-07-16 00:35:00|328.4|327.8|328.7|328.1|328.7|328.1|328.4|327.8|37
1594860000000|2020-07-16 00:40:00|||||||||24
1594860300000|2020-07-16 00:45:00|||||||||11
1594860600000|2020-07-16 00:50:00|||||||||86
1594860900000|2020-07-16 00:55:00|||||||||9
1594861200000|2020-07-16 01:00:00|328.4|327.8|328.2|327.6|328.4|327.8|328.1|327.5|75
1594861500000|2020-07-16 01:05:00|||||||||19
1594861800000|2020-07-16 01:10:00|328.4|327.8|328.4|327.8|328.6|328|328.4|327.8|30
1594862100000|2020-07-16 01:15:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|14
1594862400000|2020-07-16 01:20:00|||||||||20
1594862700000|2020-07-16 01:25:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|133
1594863000000|2020-07-16 01:30:00|329.1|328.5|329.2|328.6|329.2|328.6|328.9|328.3|125
1594863300000|2020-07-16 01:35:00|328.9|328.3|329.2|328.6|329.2|328.6|328.9|328.3|23
1594863600000|2020-07-16 01:40:00|||||||||40
1594863900000|2020-07-16 01:45:00|||||||||22
1594864200000|2020-07-16 01:50:00|328.9|328.3|328.9|328.3|329.2|328.6|328.9|328.3|60
1594864500000|2020-07-16 01:55:00|328.7|328.1|328.8|328.2|328.9|328.3|328.4|327.8|79
1594864800000|2020-07-16 02:00:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|5
1594865100000|2020-07-16 02:05:00|328.7|328.1|328.9|328.3|328.9|328.3|328.7|328.1|20
1594865400000|2020-07-16 02:10:00|||||||||9
1594865700000|2020-07-16 02:15:00|||||||||5
1594866000000|2020-07-16 02:20:00|||||||||64
1594866300000|2020-07-16 02:25:00|||||||||23
1594866600000|2020-07-16 02:30:00|||||||||31
1594866900000|2020-07-16 02:35:00|329.2|328.6|328.9|328.3|329.2|328.6|328.9|328.3|33
1594867200000|2020-07-16 02:40:00|328.7|328.1|328.4|327.8|328.7|328.1|328.4|327.8|124
1594867500000|2020-07-16 02:45:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|41
1594867800000|2020-07-16 02:50:00|328.8|328.2|328.9|328.3|329|328.4|328.8|328.2|67
1594868100000|2020-07-16 02:55:00|||||||||9
1594868400000|2020-07-16 03:00:00|329|328.4|329|328.4|329.2|328.6|329|328.4|14
1594868700000|2020-07-16 03:05:00|||||||||1
1594869000000|2020-07-16 03:10:00|329.1|328.5|329|328.4|329.1|328.5|329|328.4|1
1594869300000|2020-07-16 03:15:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|53
1594869600000|2020-07-16 03:20:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|125
1594869900000|2020-07-16 03:25:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|4
1594870200000|2020-07-16 03:30:00|||||||||7
1594870500000|2020-07-16 03:35:00|||||||||20
1594870800000|2020-07-16 03:40:00|||||||||1
1594871100000|2020-07-16 03:45:00|||||||||27
1594871400000|2020-07-16 03:50:00|||||||||6
1594871700000|2020-07-16 03:55:00|||||||||8
1594872300000|2020-07-16 04:05:00|||||||||1
1594872600000|2020-07-16 04:10:00|||||||||7
1594872900000|2020-07-16 04:15:00|||||||||2
1594873500000|2020-07-16 04:25:00|||||||||1
1594873800000|2020-07-16 04:30:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|0
1594874100000|2020-07-16 04:35:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|63
1594874700000|2020-07-16 04:45:00|329.1|328.5|329.2|328.6|329.2|328.6|329.1|328.5|1
1594875000000|2020-07-16 04:50:00|||||||||14
1594875300000|2020-07-16 04:55:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|7
1594875600000|2020-07-16 05:00:00|||||||||2
1594875900000|2020-07-16 05:05:00|329.3|328.7|329.3|328.7|329.5|328.9|329.2|328.6|45
1594876200000|2020-07-16 05:10:00|329.2|328.6|329.2|328.6|329.3|328.7|329.2|328.6|4
1594876500000|2020-07-16 05:15:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|3
1594876800000|2020-07-16 05:20:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|25
1594877100000|2020-07-16 05:25:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|10
1594877400000|2020-07-16 05:30:00|329.1|328.5|328.8|328.2|329.1|328.5|328.8|328.2|59
1594877700000|2020-07-16 05:35:00|329|328.4|329|328.4|329.1|328.5|329|328.4|31
1594878000000|2020-07-16 05:40:00|329.1|328.5|329.2|328.6|329.2|328.6|329.1|328.5|47
1594878300000|2020-07-16 05:45:00|329.3|328.7|329.2|328.6|329.5|328.9|329.2|328.6|63
1594878600000|2020-07-16 05:50:00|329.5|328.9|329.7|329.1|329.7|329.1|329.5|328.9|89
1594878900000|2020-07-16 05:55:00|329.6|329|329.7|329.1|329.7|329.1|329.5|328.9|45
1594879200000|2020-07-16 06:00:00|329.6|329|329.7|329.1|329.7|329.1|329.5|328.9|27
1594879500000|2020-07-16 06:05:00|||||||||55
1594879800000|2020-07-16 06:10:00|329.6|329|329.5|328.9|329.6|329|329.5|328.9|6
1594880100000|2020-07-16 06:15:00|||||||||1
1594880400000|2020-07-16 06:20:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|20
1594880700000|2020-07-16 06:25:00|329|328.4|329|328.4|329.1|328.5|329|328.4|8
1594881000000|2020-07-16 06:30:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|3
1594881300000|2020-07-16 06:35:00|329|328.4|329|328.4|329.2|328.6|328.8|328.2|41
1594881600000|2020-07-16 06:40:00|||||||||3
1594881900000|2020-07-16 06:45:00|||||||||16
1594882200000|2020-07-16 06:50:00|||||||||3
1594882500000|2020-07-16 06:55:00|||||||||3
1594882800000|2020-07-16 07:00:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|3
1594883100000|2020-07-16 07:05:00|329|328.4|329|328.4|329|328.4|328.8|328.2|17
1594883400000|2020-07-16 07:10:00|328.8|328.2|329|328.4|329|328.4|328.7|328.1|39
1594883700000|2020-07-16 07:15:00|||||||||21
1594884000000|2020-07-16 07:20:00|329.2|328.6|329.3|328.7|329.5|328.9|329.1|328.5|55
1594884300000|2020-07-16 07:25:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|34
1594884600000|2020-07-16 07:30:00|329|328.4|329.2|328.6|329.5|328.9|328.8|328.2|84
1594884900000|2020-07-16 07:35:00|||||||||5
1594885200000|2020-07-16 07:40:00|329|328.4|329|328.4|329|328.4|329|328.4|20
1594885500000|2020-07-16 07:45:00|||||||||25
1594885800000|2020-07-16 07:50:00|329.2|328.6|329.3|328.7|329.5|328.9|329.2|328.6|69
1594886100000|2020-07-16 07:55:00|329.2|328.6|329.2|328.6|329.5|328.9|329.2|328.6|90
1594886400000|2020-07-16 08:00:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|62
1594886700000|2020-07-16 08:05:00|||||||||6
1594887000000|2020-07-16 08:10:00|329.1|328.5|329.2|328.6|329.2|328.6|329|328.4|34
1594887300000|2020-07-16 08:15:00|329.1|328.5|329|328.4|329.1|328.5|329|328.4|14
1594887600000|2020-07-16 08:20:00|||||||||25
1594887900000|2020-07-16 08:25:00|||||||||27
1594888200000|2020-07-16 08:30:00|329.1|328.5|329|328.4|329.2|328.6|329|328.4|13
1594888500000|2020-07-16 08:35:00|||||||||38
1594888800000|2020-07-16 08:40:00|329.2|328.6|329|328.4|329.2|328.6|329|328.4|62
1594889100000|2020-07-16 08:45:00|329.1|328.5|329|328.4|329.1|328.5|329|328.4|2
1594889400000|2020-07-16 08:50:00|329.2|328.6|329.4|328.8|329.5|328.9|329.2|328.6|43
1594889700000|2020-07-16 08:55:00|329.2|328.6|329.2|328.6|329.2|328.6|329.2|328.6|16
1594890000000|2020-07-16 09:00:00|329|328.4|329.2|328.6|329.2|328.6|329|328.4|40
1594890300000|2020-07-16 09:05:00|||||||||19
1594890600000|2020-07-16 09:10:00|329.1|328.5|329.4|328.8|329.5|328.9|329.1|328.5|48
1594890900000|2020-07-16 09:15:00|329.2|328.6|329.4|328.8|329.4|328.8|329.2|328.6|21
1594891200000|2020-07-16 09:20:00|329.5|328.9|329.2|328.6|329.5|328.9|329.2|328.6|58
1594891500000|2020-07-16 09:25:00|329.5|328.9|329.2|328.6|329.5|328.9|329.2|328.6|103
1594891800000|2020-07-16 09:30:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|52
1594892100000|2020-07-16 09:35:00|329.5|328.9|329.4|328.8|329.5|328.9|329.2|328.6|68
1594892400000|2020-07-16 09:40:00|329.5|328.9|329.4|328.8|329.5|328.9|329.2|328.6|32
1594892700000|2020-07-16 09:45:00|329.2|328.6|329.4|328.8|329.5|328.9|329.2|328.6|51
1594893000000|2020-07-16 09:50:00|329.5|328.9|329.4|328.8|329.5|328.9|329.2|328.6|42
1594893300000|2020-07-16 09:55:00|329.2|328.6|329.4|328.8|329.5|328.9|329.2|328.6|50
1594893600000|2020-07-16 10:00:00|329.5|328.9|329.7|329.1|329.7|329.1|329.5|328.9|44
1594893900000|2020-07-16 10:05:00|||||||||13
1594894200000|2020-07-16 10:10:00|||||||||207
1594894500000|2020-07-16 10:15:00|||||||||124
1594894800000|2020-07-16 10:20:00|||||||||32
1594895100000|2020-07-16 10:25:00|||||||||18
1594895400000|2020-07-16 10:30:00|||||||||16
1594895700000|2020-07-16 10:35:00|||||||||21
1594896000000|2020-07-16 10:40:00|330|329.4|330|329.4|330|329.4|330|329.4|65
1594896300000|2020-07-16 10:45:00|||||||||63
1594896600000|2020-07-16 10:50:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|415
1594896900000|2020-07-16 10:55:00|||||||||122
1594897200000|2020-07-16 11:00:00|||||||||110
1594897500000|2020-07-16 11:05:00|330|329.4|330|329.4|330|329.4|330|329.4|241
1594897800000|2020-07-16 11:10:00|||||||||25
1594898100000|2020-07-16 11:15:00|||||||||4
1594898400000|2020-07-16 11:20:00|||||||||39
1594898700000|2020-07-16 11:25:00|||||||||17
1594899000000|2020-07-16 11:30:00|329.7|329.1|330|329.4|330|329.4|329.7|329.1|22
1594899300000|2020-07-16 11:35:00|||||||||45
1594899600000|2020-07-16 11:40:00|||||||||372
1594899900000|2020-07-16 11:45:00|329.7|329.1|329.9|329.3|330|329.4|329.7|329.1|31
1594900200000|2020-07-16 11:50:00|330|329.4|329.5|328.9|330|329.4|329.5|328.9|129
1594900500000|2020-07-16 11:55:00|329.7|329.1|329.7|329.1|329.7|329.1|329.6|329|30
1594900800000|2020-07-16 12:00:00|329.5|328.9|329|328.4|329.5|328.9|328.7|328.1|247
1594901100000|2020-07-16 12:05:00|328.7|328.1|328.5|327.9|328.7|328.1|328.5|327.9|484
1594901400000|2020-07-16 12:10:00|328.2|327.6|328|327.4|328.2|327.6|327.7|327.1|770
1594901700000|2020-07-16 12:15:00|328.2|327.6|328.7|328.1|328.7|328.1|327.7|327.1|304
1594902000000|2020-07-16 12:20:00|328.5|327.9|329.2|328.6|329.2|328.6|328.5|327.9|188
1594902300000|2020-07-16 12:25:00|329|328.4|328.5|327.9|329.2|328.6|328.2|327.6|1277
1594902600000|2020-07-16 12:30:00|328.4|327.8|328.3|327.7|328.5|327.9|328|327.4|790
1594902900000|2020-07-16 12:35:00|328.4|327.8|329.3|328.7|329.3|328.7|328.4|327.8|138
1594903200000|2020-07-16 12:40:00|329.2|328.6|328.7|328.1|329.2|328.6|328.7|328.1|213
1594906200000|2020-07-16 13:30:00|329|328.4|328.5|327.9|329.3|328.7|328.5|327.9|2449
1594906500000|2020-07-16 13:35:00|328.3|327.7|328.3|327.7|328.7|328.1|328.3|327.7|420
1594906800000|2020-07-16 13:40:00|328.5|327.9|329.5|328.9|329.5|328.9|328.5|327.9|970
1594907100000|2020-07-16 13:45:00|329.7|329.1|329|328.4|329.7|329.1|329|328.4|625
1594907400000|2020-07-16 13:50:00|328.9|328.3|328.8|328.2|329.4|328.8|328.7|328.1|813
1594907700000|2020-07-16 13:55:00|328.7|328.1|328.8|328.2|329|328.4|328.7|328.1|263
1594908000000|2020-07-16 14:00:00|329|328.4|329|328.4|329.3|328.7|329|328.4|689
1594908300000|2020-07-16 14:05:00|329.3|328.7|329.4|328.8|329.8|329.2|329.3|328.7|510
1594908600000|2020-07-16 14:10:00|329.3|328.7|329.8|329.2|329.9|329.3|329.3|328.7|472
1594908900000|2020-07-16 14:15:00|330|329.4|330|329.4|330|329.4|329.7|329.1|586
1594909200000|2020-07-16 14:20:00|330.3|329.7|330.7|330.1|330.7|330.1|330|329.4|701
1594909500000|2020-07-16 14:25:00|330.8|330.2|330.5|329.9|330.8|330.2|329.8|329.2|1548
1594909800000|2020-07-16 14:30:00|330.8|330.2|330.5|329.9|330.8|330.2|330.3|329.7|569
1594910100000|2020-07-16 14:35:00|330.6|330|331.5|330.9|331.8|331.2|330.5|329.9|3003
1594910400000|2020-07-16 14:40:00|331.8|331.2|331.9|331.3|332.3|331.7|331.5|330.9|12795
1594910700000|2020-07-16 14:45:00|332|331.4|332|331.4|332.2|331.6|331.7|331.1|858
1594911000000|2020-07-16 14:50:00|332.2|331.6|332.2|331.6|332.5|331.9|332.2|331.6|1630
1594911300000|2020-07-16 14:55:00|332.3|331.7|331.5|330.9|332.3|331.7|331.3|330.7|1153
1594911600000|2020-07-16 15:00:00|331.7|331.1|331.5|330.9|331.7|331.1|331.3|330.7|892
1594911900000|2020-07-16 15:05:00|331.7|331.1|331|330.4|331.7|331.1|331|330.4|860
1594912200000|2020-07-16 15:10:00|331.2|330.6|331.3|330.7|331.5|330.9|331|330.4|127
1594912500000|2020-07-16 15:15:00|331.2|330.6|331|330.4|331.2|330.6|331|330.4|262
1594912800000|2020-07-16 15:20:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|322
1594913100000|2020-07-16 15:25:00|331.7|331.1|331.5|330.9|331.7|331.1|331.5|330.9|200
1594913400000|2020-07-16 15:30:00|331.7|331.1|331.7|331.1|331.8|331.2|331.5|330.9|911
1594913700000|2020-07-16 15:35:00|332|331.4|333.5|332.9|333.7|333.1|332|331.4|2875
1594914000000|2020-07-16 15:40:00|333.2|332.6|333.5|332.9|333.7|333.1|333.2|332.6|1147
1594914300000|2020-07-16 15:45:00|333.4|332.8|332.8|332.2|333.4|332.8|332.8|332.2|802
1594914600000|2020-07-16 15:50:00|333|332.4|333.2|332.6|333.5|332.9|332.8|332.2|2814
1594914900000|2020-07-16 15:55:00|333.5|332.9|333.2|332.6|333.5|332.9|333|332.4|303
1594915200000|2020-07-16 16:00:00|333|332.4|332.4|331.8|333|332.4|332.2|331.6|1290
1594915500000|2020-07-16 16:05:00|332.5|331.9|332.5|331.9|332.7|332.1|332.2|331.6|422
1594915800000|2020-07-16 16:10:00|332.7|332.1|332.2|331.6|332.7|332.1|332.2|331.6|176
1594916100000|2020-07-16 16:15:00|332.4|331.8|332.5|331.9|332.7|332.1|332.4|331.8|530
1594916400000|2020-07-16 16:20:00|332.2|331.6|332.2|331.6|332.5|331.9|332.2|331.6|745
1594916700000|2020-07-16 16:25:00|332|331.4|332|331.4|332.2|331.6|331.7|331.1|467
1594917000000|2020-07-16 16:30:00|332.2|331.6|332|331.4|332.5|331.9|331.7|331.1|291
1594917300000|2020-07-16 16:35:00|332.2|331.6|332.2|331.6|332.2|331.6|332.2|331.6|255
1594917600000|2020-07-16 16:40:00|332|331.4|332|331.4|332|331.4|332|331.4|266
1594917900000|2020-07-16 16:45:00|332.2|331.6|332.3|331.7|332.5|331.9|332.2|331.6|227
1594918200000|2020-07-16 16:50:00|332.4|331.8|332.5|331.9|332.5|331.9|332.3|331.7|335
1594918500000|2020-07-16 16:55:00|332.3|331.7|332|331.4|332.3|331.7|332|331.4|165
1594918800000|2020-07-16 17:00:00|331.8|331.2|332|331.4|332|331.4|331.7|331.1|331
1594919100000|2020-07-16 17:05:00|332.2|331.6|331.8|331.2|332.3|331.7|331.8|331.2|243
1594919400000|2020-07-16 17:10:00|331.5|330.9|331.4|330.8|331.5|330.9|331.3|330.7|880
1594919700000|2020-07-16 17:15:00|331.5|330.9|331.3|330.7|331.5|330.9|331.3|330.7|1209
1594920000000|2020-07-16 17:20:00|331|330.4|331|330.4|331.3|330.7|331|330.4|336
1594920300000|2020-07-16 17:25:00|331.3|330.7|331.3|330.7|331.3|330.7|331|330.4|378
1594920600000|2020-07-16 17:30:00|331|330.4|330.8|330.2|331.3|330.7|330.8|330.2|397
1594920900000|2020-07-16 17:35:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|447
1594921200000|2020-07-16 17:40:00|330.8|330.2|330.9|330.3|331|330.4|330.5|329.9|112
1594921500000|2020-07-16 17:45:00|331|330.4|331.3|330.7|331.3|330.7|331|330.4|611
1594921800000|2020-07-16 17:50:00|331|330.4|331.5|330.9|331.5|330.9|331|330.4|481
1594922100000|2020-07-16 17:55:00|||||||||323
1594922400000|2020-07-16 18:00:00|331.3|330.7|331.4|330.8|331.5|330.9|331|330.4|2365
1594922700000|2020-07-16 18:05:00|331.5|330.9|331.5|330.9|331.5|330.9|331.2|330.6|646
1594923000000|2020-07-16 18:10:00|331.2|330.6|331.5|330.9|331.5|330.9|330.8|330.2|2281
1594923300000|2020-07-16 18:15:00|331.3|330.7|331.3|330.7|331.8|331.2|331|330.4|2258
1594944000000|2020-07-17 00:00:00|331.5|330.9|332.5|331.9|332.5|331.9|331.3|330.7|652
1594944300000|2020-07-17 00:05:00|332.8|332.2|333|332.4|333|332.4|332.8|332.2|839
1594944600000|2020-07-17 00:10:00|332.8|332.2|333|332.4|333|332.4|332.2|331.6|444
1594944900000|2020-07-17 00:15:00|333.3|332.7|333.3|332.7|333.3|332.7|333|332.4|232
1594945200000|2020-07-17 00:20:00|333.1|332.5|333|332.4|333.3|332.7|333|332.4|54
1594945500000|2020-07-17 00:25:00|333.1|332.5|333.3|332.7|333.3|332.7|333|332.4|101
1594945800000|2020-07-17 00:30:00|333.1|332.5|333.3|332.7|333.5|332.9|333.1|332.5|174
1594946100000|2020-07-17 00:35:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|973
1594946400000|2020-07-17 00:40:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|470
1594946700000|2020-07-17 00:45:00|||||||||28
1594947000000|2020-07-17 00:50:00|333.5|332.9|333.5|332.9|333.6|333|333.3|332.7|81
1594947300000|2020-07-17 00:55:00|||||||||11
1594947600000|2020-07-17 01:00:00|333.6|333|333.6|333|333.6|333|333.5|332.9|177
1594947900000|2020-07-17 01:05:00|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|16
1594948200000|2020-07-17 01:10:00|333.3|332.7|333.5|332.9|333.5|332.9|333.3|332.7|27
1594948500000|2020-07-17 01:15:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|31
1594948800000|2020-07-17 01:20:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|8
1594949100000|2020-07-17 01:25:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|17
1594949400000|2020-07-17 01:30:00|||||||||20
1594949700000|2020-07-17 01:35:00|||||||||8
1594950000000|2020-07-17 01:40:00|||||||||6
1594950300000|2020-07-17 01:45:00|334|333.4|334.3|333.7|334.4|333.8|334|333.4|102
1594950600000|2020-07-17 01:50:00|||||||||66
1594950900000|2020-07-17 01:55:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|72
1594951200000|2020-07-17 02:00:00|||||||||28
1594951500000|2020-07-17 02:05:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|14
1594951800000|2020-07-17 02:10:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|306
1594952100000|2020-07-17 02:15:00|||||||||37
1594952400000|2020-07-17 02:20:00|||||||||41
1594952700000|2020-07-17 02:25:00|||||||||11
1594953000000|2020-07-17 02:30:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|87
1594953300000|2020-07-17 02:35:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|27
1594953600000|2020-07-17 02:40:00|||||||||24
1594953900000|2020-07-17 02:45:00|||||||||80
1594954200000|2020-07-17 02:50:00|334.7|334.1|334.7|334.1|334.7|334.1|334.5|333.9|293
1594954500000|2020-07-17 02:55:00|334.8|334.2|334.5|333.9|334.8|334.2|334.5|333.9|16
1594954800000|2020-07-17 03:00:00|334.7|334.1|334.7|334.1|334.7|334.1|334.5|333.9|70
1594955100000|2020-07-17 03:05:00|334.5|333.9|334.5|333.9|334.7|334.1|334.5|333.9|86
1594955400000|2020-07-17 03:10:00|||||||||25
1594955700000|2020-07-17 03:15:00|||||||||30
1594956000000|2020-07-17 03:20:00|||||||||9
1594956300000|2020-07-17 03:25:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|10
1594956600000|2020-07-17 03:30:00|334|333.4|333.5|332.9|334|333.4|333.3|332.7|399
1594956900000|2020-07-17 03:35:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|79
1594957200000|2020-07-17 03:40:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|45
1594957500000|2020-07-17 03:45:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|43
1594957800000|2020-07-17 03:50:00|||||||||17
1594958100000|2020-07-17 03:55:00|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|95
1594958400000|2020-07-17 04:00:00|333.3|332.7|333.5|332.9|333.5|332.9|333.3|332.7|5
1594958700000|2020-07-17 04:05:00|||||||||1
1594959000000|2020-07-17 04:10:00|||||||||7
1594959300000|2020-07-17 04:15:00|||||||||7
1594959600000|2020-07-17 04:20:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|22
1594959900000|2020-07-17 04:25:00|||||||||8
1594960200000|2020-07-17 04:30:00|||||||||17
1594960500000|2020-07-17 04:35:00|||||||||4
1594960800000|2020-07-17 04:40:00|||||||||28
1594961100000|2020-07-17 04:45:00|||||||||3
1594961400000|2020-07-17 04:50:00|||||||||7
1594961700000|2020-07-17 04:55:00|||||||||5
1594962000000|2020-07-17 05:00:00|||||||||1
1594962300000|2020-07-17 05:05:00|||||||||5
1594962600000|2020-07-17 05:10:00|||||||||5
1594962900000|2020-07-17 05:15:00|||||||||2
1594963200000|2020-07-17 05:20:00|||||||||6
1594963500000|2020-07-17 05:25:00|333.5|332.9|333.3|332.7|333.5|332.9|333.3|332.7|39
1594963800000|2020-07-17 05:30:00|333.4|332.8|333.8|333.2|333.8|333.2|333.4|332.8|63
1594964100000|2020-07-17 05:35:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|66
1594964400000|2020-07-17 05:40:00|334|333.4|334|333.4|334|333.4|334|333.4|7
1594964700000|2020-07-17 05:45:00|334.1|333.5|334.3|333.7|334.3|333.7|334|333.4|279
1594965000000|2020-07-17 05:50:00|334.2|333.6|334|333.4|334.2|333.6|333.8|333.2|42
1594965300000|2020-07-17 05:55:00|334.1|333.5|333.4|332.8|334.1|333.5|333.4|332.8|31
1594965600000|2020-07-17 06:00:00|333.6|333|333.6|333|333.6|333|333.3|332.7|79
1594965900000|2020-07-17 06:05:00|333.8|333.2|334.1|333.5|334.1|333.5|333.8|333.2|6
1594966200000|2020-07-17 06:10:00|||||||||1
1594966500000|2020-07-17 06:15:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|25
1594966800000|2020-07-17 06:20:00|||||||||13
1594967100000|2020-07-17 06:25:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|20
1594967400000|2020-07-17 06:30:00|334.1|333.5|334.1|333.5|334.3|333.7|334.1|333.5|125
1594967700000|2020-07-17 06:35:00|334.3|333.7|334.3|333.7|334.5|333.9|334.1|333.5|15
1594968000000|2020-07-17 06:40:00|||||||||5
1594968300000|2020-07-17 06:45:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|7
1594968600000|2020-07-17 06:50:00|334.6|334|334.6|334|334.6|334|334.6|334|36
1594968900000|2020-07-17 06:55:00|||||||||2
1594969200000|2020-07-17 07:00:00|||||||||23
1594969500000|2020-07-17 07:05:00|334.5|333.9|334.3|333.7|334.5|333.9|334.3|333.7|12
1594969800000|2020-07-17 07:10:00|||||||||1
1594970100000|2020-07-17 07:15:00|||||||||7
1594970400000|2020-07-17 07:20:00|||||||||32
1594970700000|2020-07-17 07:25:00|||||||||164
1594971000000|2020-07-17 07:30:00|334|333.4|333.9|333.3|334|333.4|333.6|333|110
1594971300000|2020-07-17 07:35:00|333.8|333.2|334.2|333.6|334.3|333.7|333.8|333.2|17
1594971600000|2020-07-17 07:40:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|30
1594971900000|2020-07-17 07:45:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|10
1594972200000|2020-07-17 07:50:00|334.2|333.6|334|333.4|334.2|333.6|334|333.4|47
1594972500000|2020-07-17 07:55:00|333.8|333.2|333.7|333.1|333.8|333.2|333.6|333|213
1594972800000|2020-07-17 08:00:00|333.6|333|334|333.4|334|333.4|333.6|333|41
1594973100000|2020-07-17 08:05:00|334.2|333.6|334.2|333.6|334.3|333.7|334.1|333.5|30
1594973400000|2020-07-17 08:10:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|19
1594973700000|2020-07-17 08:15:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|17
1594974000000|2020-07-17 08:20:00|||||||||3
1594974300000|2020-07-17 08:25:00|334|333.4|334|333.4|334.1|333.5|334|333.4|119
1594974600000|2020-07-17 08:30:00|334.3|333.7|334.1|333.5|334.3|333.7|334|333.4|45
1594974900000|2020-07-17 08:35:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|7
1594975200000|2020-07-17 08:40:00|334.6|334|334.6|334|334.8|334.2|334.6|334|142
1594975500000|2020-07-17 08:45:00|||||||||30
1594975800000|2020-07-17 08:50:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|44
1594976100000|2020-07-17 08:55:00|334.6|334|334.8|334.2|334.8|334.2|334.6|334|108
1594976400000|2020-07-17 09:00:00|335|334.4|335.1|334.5|335.1|334.5|334.8|334.2|262
1594976700000|2020-07-17 09:05:00|334.9|334.3|335.1|334.5|335.1|334.5|334.8|334.2|254
1594977000000|2020-07-17 09:10:00|334.8|334.2|335.1|334.5|335.1|334.5|334.6|334|104
1594977300000|2020-07-17 09:15:00|334.9|334.3|335.1|334.5|335.1|334.5|334.8|334.2|101
1594977600000|2020-07-17 09:20:00|335.3|334.7|335.1|334.5|335.3|334.7|335|334.4|56
1594977900000|2020-07-17 09:25:00|335|334.4|334.6|334|335.3|334.7|334.6|334|111
1594978200000|2020-07-17 09:30:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|256
1594978500000|2020-07-17 09:35:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|59
1594978800000|2020-07-17 09:40:00|||||||||22
1594979100000|2020-07-17 09:45:00|||||||||10
1594979400000|2020-07-17 09:50:00|||||||||6
1594979700000|2020-07-17 09:55:00|||||||||4
1594980000000|2020-07-17 10:00:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|144
1594980300000|2020-07-17 10:05:00|||||||||72
1594980600000|2020-07-17 10:10:00|||||||||20
1594980900000|2020-07-17 10:15:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|14
1594981200000|2020-07-17 10:20:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|9
1594981500000|2020-07-17 10:25:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|32
1594981800000|2020-07-17 10:30:00|||||||||37
1594982100000|2020-07-17 10:35:00|||||||||55
1594982400000|2020-07-17 10:40:00|||||||||9
1594982700000|2020-07-17 10:45:00|||||||||203
1594983000000|2020-07-17 10:50:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|47
1594983300000|2020-07-17 10:55:00|334.1|333.5|334.3|333.7|334.3|333.7|334.1|333.5|38
1594983600000|2020-07-17 11:00:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|9
1594983900000|2020-07-17 11:05:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|66
1594984200000|2020-07-17 11:10:00|||||||||22
1594984500000|2020-07-17 11:15:00|||||||||13
1594984800000|2020-07-17 11:20:00|||||||||16
1594985100000|2020-07-17 11:25:00|||||||||17
1594985400000|2020-07-17 11:30:00|334.3|333.7|334.1|333.5|334.3|333.7|334.1|333.5|88
1594985700000|2020-07-17 11:35:00|||||||||19
1594986000000|2020-07-17 11:40:00|||||||||28
1594986300000|2020-07-17 11:45:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|278
1594986600000|2020-07-17 11:50:00|333.9|333.3|334.1|333.5|334.1|333.5|333.8|333.2|1069
1594986900000|2020-07-17 11:55:00|||||||||60
1594987200000|2020-07-17 12:00:00|334.2|333.6|334.1|333.5|334.3|333.7|334.1|333.5|151
1594987500000|2020-07-17 12:05:00|334.2|333.6|334.3|333.7|334.3|333.7|334.1|333.5|24
1594987800000|2020-07-17 12:10:00|334.2|333.6|334.1|333.5|334.3|333.7|334.1|333.5|35
1594988100000|2020-07-17 12:15:00|||||||||13
1594988400000|2020-07-17 12:20:00|333.8|333.2|333.6|333|333.9|333.3|333.6|333|1225
1594988700000|2020-07-17 12:25:00|333.4|332.8|333.6|333|333.8|333.2|333.3|332.7|104
1594989000000|2020-07-17 12:30:00|333.8|333.2|333.6|333|334.1|333.5|333.6|333|193
1594989300000|2020-07-17 12:35:00|||||||||152
1594989600000|2020-07-17 12:40:00|333.8|333.2|333.8|333.2|334.1|333.5|333.8|333.2|230
1594992600000|2020-07-17 13:30:00|333.6|333|332.8|332.2|334.2|333.6|332.8|332.2|2234
1594992900000|2020-07-17 13:35:00|332.6|332|333|332.4|333.1|332.5|332.6|332|799
1594993200000|2020-07-17 13:40:00|333.1|332.5|333.6|333|333.8|333.2|333.1|332.5|2362
1594993500000|2020-07-17 13:45:00|333.3|332.7|333.6|333|333.6|333|333.1|332.5|597
1594993800000|2020-07-17 13:50:00|333.4|332.8|333.8|333.2|333.8|333.2|333.3|332.7|297
1594994100000|2020-07-17 13:55:00|333.6|333|333.6|333|333.8|333.2|333.3|332.7|290
1594994400000|2020-07-17 14:00:00|333.7|333.1|333.6|333|333.8|333.2|333.3|332.7|481
1594994700000|2020-07-17 14:05:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|195
1594995000000|2020-07-17 14:10:00|333.6|333|333.3|332.7|333.8|333.2|333.3|332.7|469
1594995300000|2020-07-17 14:15:00|333.6|333|333.6|333|333.6|333|333.3|332.7|323
1594995600000|2020-07-17 14:20:00|333.3|332.7|333.6|333|333.6|333|333.3|332.7|310
1594995900000|2020-07-17 14:25:00|333.3|332.7|333.3|332.7|333.6|333|333.3|332.7|833
1594996200000|2020-07-17 14:30:00|333.6|333|333.8|333.2|333.8|333.2|333.3|332.7|433
1594996500000|2020-07-17 14:35:00|333.6|333|334.1|333.5|334.1|333.5|333.6|333|494
1594996800000|2020-07-17 14:40:00|333.8|333.2|334.1|333.5|334.3|333.7|333.8|333.2|655
1594997100000|2020-07-17 14:45:00|333.8|333.2|334.1|333.5|334.2|333.6|333.6|333|1153
1594997400000|2020-07-17 14:50:00|334.3|333.7|334.1|333.5|334.3|333.7|334.1|333.5|250
1594997700000|2020-07-17 14:55:00|333.8|333.2|334.1|333.5|334.1|333.5|333.8|333.2|159
1594998000000|2020-07-17 15:00:00|333.8|333.2|334.1|333.5|334.3|333.7|333.8|333.2|1707
1594998300000|2020-07-17 15:05:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|606
1594998600000|2020-07-17 15:10:00|334.1|333.5|333.8|333.2|334.1|333.5|333.8|333.2|690
1594998900000|2020-07-17 15:15:00|333.6|333|333.8|333.2|333.8|333.2|333.6|333|266
1594999200000|2020-07-17 15:20:00|333.6|333|333.3|332.7|333.8|333.2|333.3|332.7|607
1594999500000|2020-07-17 15:25:00|333.1|332.5|332.6|332|333.1|332.5|332.3|331.7|789
1594999800000|2020-07-17 15:30:00|332.3|331.7|332.3|331.7|332.6|332|332.3|331.7|685
1595000100000|2020-07-17 15:35:00|332.5|331.9|332.6|332|332.8|332.2|332.3|331.7|1095
1595000400000|2020-07-17 15:40:00|332.8|332.2|332.8|332.2|332.8|332.2|332.6|332|502
1595000700000|2020-07-17 15:45:00|332.7|332.1|332.8|332.2|333.1|332.5|332.6|332|267
1595001000000|2020-07-17 15:50:00|333|332.4|333.1|332.5|333.1|332.5|332.8|332.2|925
1595001300000|2020-07-17 15:55:00|332.8|332.2|333.1|332.5|333.1|332.5|332.8|332.2|465
1595001600000|2020-07-17 16:00:00|333.3|332.7|333.3|332.7|333.6|333|333.3|332.7|265
1595001900000|2020-07-17 16:05:00|333.5|332.9|333.6|333|333.6|333|333.3|332.7|192
1595002200000|2020-07-17 16:10:00|333.3|332.7|333.8|333.2|333.8|333.2|333.3|332.7|172
1595002500000|2020-07-17 16:15:00|334.1|333.5|333.8|333.2|334.3|333.7|333.8|333.2|2780
1595002800000|2020-07-17 16:20:00|333.6|333|333.8|333.2|334.1|333.5|333.6|333|223
1595003100000|2020-07-17 16:25:00|334|333.4|333.8|333.2|334.1|333.5|333.8|333.2|496
1595003400000|2020-07-17 16:30:00|334.1|333.5|333.8|333.2|334.1|333.5|333.8|333.2|523
1595003700000|2020-07-17 16:35:00|334|333.4|334.1|333.5|334.1|333.5|333.8|333.2|323
1595004000000|2020-07-17 16:40:00|333.8|333.2|334.1|333.5|334.1|333.5|333.8|333.2|263
1595004300000|2020-07-17 16:45:00|334.3|333.7|334.1|333.5|334.3|333.7|334.1|333.5|390
1595004600000|2020-07-17 16:50:00|333.8|333.2|334.1|333.5|334.1|333.5|333.8|333.2|334
1595004900000|2020-07-17 16:55:00|||||||||91
1595005200000|2020-07-17 17:00:00|334.3|333.7|334.3|333.7|334.3|333.7|334.1|333.5|449
1595005500000|2020-07-17 17:05:00|334.2|333.6|334.1|333.5|334.3|333.7|333.8|333.2|333
1595005800000|2020-07-17 17:10:00|||||||||246
1595006100000|2020-07-17 17:15:00|||||||||420
1595006400000|2020-07-17 17:20:00|334|333.4|333.8|333.2|334.1|333.5|333.8|333.2|253
1595006700000|2020-07-17 17:25:00|||||||||64
1595007000000|2020-07-17 17:30:00|||||||||1378
1595007300000|2020-07-17 17:35:00|333.6|333|333.6|333|333.8|333.2|333.6|333|274
1595007600000|2020-07-17 17:40:00|||||||||502
1595007900000|2020-07-17 17:45:00|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|192
1595008200000|2020-07-17 17:50:00|333.4|332.8|333.6|333|333.6|333|333.4|332.8|308
1595008500000|2020-07-17 17:55:00|||||||||367
1595008800000|2020-07-17 18:00:00|333.9|333.3|333.8|333.2|333.9|333.3|333.6|333|353
1595009100000|2020-07-17 18:05:00|333.6|333|333.6|333|333.9|333.3|333.6|333|484
1595009400000|2020-07-17 18:10:00|333.8|333.2|333.8|333.2|334.1|333.5|333.3|332.7|3055
1595009700000|2020-07-17 18:15:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|2768
1595203200000|2020-07-20 00:00:00|333.8|333.2|333.3|332.7|334.1|333.5|332.6|332|1372
1595203500000|2020-07-20 00:05:00|333.2|332.6|333.5|332.9|333.6|333|333.1|332.5|587
1595203800000|2020-07-20 00:10:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|129
1595204100000|2020-07-20 00:15:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|208
1595204400000|2020-07-20 00:20:00|333.1|332.5|332.8|332.2|333.2|332.6|332.8|332.2|117
1595204700000|2020-07-20 00:25:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|22
1595205000000|2020-07-20 00:30:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|49
1595205300000|2020-07-20 00:35:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|14
1595205600000|2020-07-20 00:40:00|||||||||8
1595205900000|2020-07-20 00:45:00|||||||||61
1595206200000|2020-07-20 00:50:00|||||||||7
1595206500000|2020-07-20 00:55:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|83
1595206800000|2020-07-20 01:00:00|332.6|332|332.3|331.7|332.6|332|332.3|331.7|87
1595207100000|2020-07-20 01:05:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|124
1595207400000|2020-07-20 01:10:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|49
1595207700000|2020-07-20 01:15:00|||||||||11
1595208000000|2020-07-20 01:20:00|332.6|332|332.7|332.1|332.8|332.2|332.6|332|59
1595208300000|2020-07-20 01:25:00|332.8|332.2|332.8|332.2|332.8|332.2|332.6|332|16
1595208600000|2020-07-20 01:30:00|332.7|332.1|332.6|332|332.8|332.2|332.6|332|16
1595208900000|2020-07-20 01:35:00|||||||||23
1595209200000|2020-07-20 01:40:00|332.5|331.9|332.5|331.9|332.6|332|332.3|331.7|76
1595209500000|2020-07-20 01:45:00|332.6|332|332.5|331.9|332.6|332|332.3|331.7|46
1595209800000|2020-07-20 01:50:00|332.6|332|332.6|332|332.6|332|332.3|331.7|24
1595210100000|2020-07-20 01:55:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|5
1595210400000|2020-07-20 02:00:00|332.6|332|332.6|332|332.6|332|332.6|332|7
1595210700000|2020-07-20 02:05:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|24
1595211000000|2020-07-20 02:10:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|32
1595211300000|2020-07-20 02:15:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|100
1595211600000|2020-07-20 02:20:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|137
1595211900000|2020-07-20 02:25:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|134
1595212200000|2020-07-20 02:30:00|||||||||73
1595212500000|2020-07-20 02:35:00|332.8|332.2|333.1|332.5|333.1|332.5|332.8|332.2|127
1595212800000|2020-07-20 02:40:00|||||||||49
1595213100000|2020-07-20 02:45:00|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|7
1595213400000|2020-07-20 02:50:00|||||||||13
1595213700000|2020-07-20 02:55:00|||||||||1
1595214000000|2020-07-20 03:00:00|||||||||1
1595214300000|2020-07-20 03:05:00|||||||||1
1595214600000|2020-07-20 03:10:00|||||||||1
1595214900000|2020-07-20 03:15:00|||||||||3
1595215500000|2020-07-20 03:25:00|||||||||1
1595216400000|2020-07-20 03:40:00|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|25
1595216700000|2020-07-20 03:45:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|1
1595217000000|2020-07-20 03:50:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1595217600000|2020-07-20 04:00:00|||||||||2
1595218200000|2020-07-20 04:10:00|||||||||1
1595218500000|2020-07-20 04:15:00|||||||||3
1595219100000|2020-07-20 04:25:00|332.6|332|332.9|332.3|333|332.4|332.6|332|31
1595219400000|2020-07-20 04:30:00|333|332.4|332.9|332.3|333.1|332.5|332.9|332.3|0
1595219700000|2020-07-20 04:35:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|501
1595220000000|2020-07-20 04:40:00|333.1|332.5|333.2|332.6|333.3|332.7|333.1|332.5|3
1595220600000|2020-07-20 04:50:00|333.1|332.5|333.2|332.6|333.2|332.6|333.1|332.5|3
1595220900000|2020-07-20 04:55:00|333.1|332.5|333.1|332.5|333.2|332.6|333.1|332.5|1
1595221200000|2020-07-20 05:00:00|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|5
1595221500000|2020-07-20 05:05:00|333.1|332.5|333.1|332.5|333.2|332.6|333.1|332.5|5
1595221800000|2020-07-20 05:10:00|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1595222100000|2020-07-20 05:15:00|||||||||1
1595223000000|2020-07-20 05:30:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|129
1595223300000|2020-07-20 05:35:00|||||||||17
1595223600000|2020-07-20 05:40:00|||||||||7
1595224500000|2020-07-20 05:55:00|||||||||5
1595224800000|2020-07-20 06:00:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|10
1595225100000|2020-07-20 06:05:00|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|3
1595225400000|2020-07-20 06:10:00|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|9
1595225700000|2020-07-20 06:15:00|||||||||2
1595226000000|2020-07-20 06:20:00|||||||||1
1595226300000|2020-07-20 06:25:00|333.1|332.5|333.3|332.7|333.3|332.7|333.1|332.5|31
1595226600000|2020-07-20 06:30:00|||||||||44
1595226900000|2020-07-20 06:35:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|24
1595227200000|2020-07-20 06:40:00|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|17
1595227500000|2020-07-20 06:45:00|||||||||14
1595227800000|2020-07-20 06:50:00|||||||||2
1595228100000|2020-07-20 06:55:00|||||||||73
1595228400000|2020-07-20 07:00:00|333.1|332.5|333.3|332.7|333.5|332.9|333.1|332.5|155
1595228700000|2020-07-20 07:05:00|333.2|332.6|333.1|332.5|333.3|332.7|333.1|332.5|38
1595229000000|2020-07-20 07:10:00|||||||||30
1595229300000|2020-07-20 07:15:00|||||||||5
1595229600000|2020-07-20 07:20:00|||||||||32
1595229900000|2020-07-20 07:25:00|332.8|332.2|332.6|332|332.8|332.2|332.6|332|45
1595230200000|2020-07-20 07:30:00|||||||||31
1595230500000|2020-07-20 07:35:00|332.3|331.7|332.1|331.5|332.3|331.7|332.1|331.5|37
1595230800000|2020-07-20 07:40:00|332.3|331.7|332.1|331.5|332.3|331.7|332.1|331.5|18
1595231100000|2020-07-20 07:45:00|332.3|331.7|332.3|331.7|332.6|332|332.3|331.7|54
1595231400000|2020-07-20 07:50:00|332.6|332|332.6|332|332.8|332.2|332.6|332|9
1595231700000|2020-07-20 07:55:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|20
1595232000000|2020-07-20 08:00:00|332.6|332|332.8|332.2|332.8|332.2|332.6|332|55
1595232300000|2020-07-20 08:05:00|||||||||14
1595232600000|2020-07-20 08:10:00|332.6|332|332.1|331.5|332.6|332|332.1|331.5|48
1595232900000|2020-07-20 08:15:00|332|331.4|331.8|331.2|332.1|331.5|331.6|331|121
1595233200000|2020-07-20 08:20:00|331.7|331.1|331.6|331|331.8|331.2|331.6|331|10
1595233500000|2020-07-20 08:25:00|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|16
1595233800000|2020-07-20 08:30:00|331.9|331.3|332.6|332|332.6|332|331.9|331.3|95
1595234100000|2020-07-20 08:35:00|332.7|332.1|332.8|332.2|332.8|332.2|332.6|332|16
1595234400000|2020-07-20 08:40:00|333|332.4|332.9|332.3|333.1|332.5|332.8|332.2|36
1595234700000|2020-07-20 08:45:00|332.6|332|332.6|332|332.6|332|332.6|332|32
1595235000000|2020-07-20 08:50:00|332.4|331.8|332.6|332|332.6|332|332.4|331.8|24
1595235300000|2020-07-20 08:55:00|||||||||20
1595235600000|2020-07-20 09:00:00|332.4|331.8|332.4|331.8|332.6|332|332.3|331.7|140
1595235900000|2020-07-20 09:05:00|332.3|331.7|332.6|332|332.6|332|332.3|331.7|33
1595236200000|2020-07-20 09:10:00|332.8|332.2|332.8|332.2|332.8|332.2|332.7|332.1|55
1595236500000|2020-07-20 09:15:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|42
1595236800000|2020-07-20 09:20:00|||||||||17
1595237100000|2020-07-20 09:25:00|||||||||114
1595237400000|2020-07-20 09:30:00|332.3|331.7|332.3|331.7|332.3|331.7|332.1|331.5|26
1595237700000|2020-07-20 09:35:00|||||||||38
1595238000000|2020-07-20 09:40:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|57
1595238300000|2020-07-20 09:45:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|21
1595238600000|2020-07-20 09:50:00|||||||||18
1595238900000|2020-07-20 09:55:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|31
1595239200000|2020-07-20 10:00:00|||||||||9
1595239500000|2020-07-20 10:05:00|||||||||97
1595239800000|2020-07-20 10:10:00|331.9|331.3|332|331.4|332.1|331.5|331.9|331.3|11
1595240100000|2020-07-20 10:15:00|331.9|331.3|331.1|330.5|331.9|331.3|331.1|330.5|135
1595240400000|2020-07-20 10:20:00|331.3|330.7|331.6|331|331.6|331|331.3|330.7|36
1595240700000|2020-07-20 10:25:00|331.8|331.2|331.4|330.8|331.8|331.2|331.4|330.8|32
1595241000000|2020-07-20 10:30:00|331.5|330.9|331.3|330.7|331.6|331|331.3|330.7|104
1595241300000|2020-07-20 10:35:00|331.4|330.8|331.6|331|331.6|331|331.4|330.8|34
1595241600000|2020-07-20 10:40:00|||||||||21
1595241900000|2020-07-20 10:45:00|331.3|330.7|331.6|331|331.6|331|331.3|330.7|39
1595242200000|2020-07-20 10:50:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|27
1595242500000|2020-07-20 10:55:00|331.5|330.9|331.3|330.7|331.5|330.9|331.3|330.7|31
1595242800000|2020-07-20 11:00:00|331.1|330.5|331.6|331|331.6|331|331.1|330.5|41
1595243100000|2020-07-20 11:05:00|331.3|330.7|331.4|330.8|331.6|331|331.3|330.7|16
1595243400000|2020-07-20 11:10:00|331.3|330.7|331.3|330.7|331.3|330.7|331.1|330.5|32
1595243700000|2020-07-20 11:15:00|331.2|330.6|330.7|330.1|331.2|330.6|330.5|329.9|111
1595244000000|2020-07-20 11:20:00|330.6|330|330.6|330|330.6|330|330.6|330|33
1595244300000|2020-07-20 11:25:00|330.7|330.1|330.6|330|330.7|330.1|330.3|329.7|110
1595244600000|2020-07-20 11:30:00|330.5|329.9|330.9|330.3|331.4|330.8|330.3|329.7|464
1595244900000|2020-07-20 11:35:00|330.8|330.2|330.9|330.3|331.1|330.5|330.8|330.2|95
1595245200000|2020-07-20 11:40:00|331|330.4|331.1|330.5|331.1|330.5|331|330.4|57
1595245500000|2020-07-20 11:45:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|44
1595245800000|2020-07-20 11:50:00|331.1|330.5|331.3|330.7|331.3|330.7|331.1|330.5|38
1595246100000|2020-07-20 11:55:00|331.1|330.5|330.8|330.2|331.1|330.5|330.8|330.2|20
1595246400000|2020-07-20 12:00:00|330.6|330|330.6|330|330.6|330|330.4|329.8|541
1595246700000|2020-07-20 12:05:00|330.4|329.8|330.6|330|330.9|330.3|330.3|329.7|306
1595247000000|2020-07-20 12:10:00|330.8|330.2|330.3|329.7|330.8|330.2|330.3|329.7|87
1595247300000|2020-07-20 12:15:00|330.6|330|330.3|329.7|330.6|330|330.1|329.5|85
1595247600000|2020-07-20 12:20:00|330.1|329.5|330.3|329.7|330.3|329.7|330.1|329.5|139
1595247900000|2020-07-20 12:25:00|330.2|329.6|330.4|329.8|330.4|329.8|330.1|329.5|42
1595248200000|2020-07-20 12:30:00|330.5|329.9|330.6|330|330.8|330.2|330.1|329.5|288
1595248500000|2020-07-20 12:35:00|330.5|329.9|331.1|330.5|331.3|330.7|330.5|329.9|327
1595248800000|2020-07-20 12:40:00|331.4|330.8|331.4|330.8|331.9|331.3|331.4|330.8|239
1595251800000|2020-07-20 13:30:00|330.9|330.3|328.9|328.3|331.1|330.5|328.8|328.2|4555
1595252100000|2020-07-20 13:35:00|328.8|328.2|328.1|327.5|329|328.4|327.4|326.8|4540
1595252400000|2020-07-20 13:40:00|328.3|327.7|328.6|328|328.8|328.2|328.3|327.7|1230
1595252700000|2020-07-20 13:45:00|328.4|327.8|328.1|327.5|328.4|327.8|327.9|327.3|1722
1595253000000|2020-07-20 13:50:00|328.2|327.6|328.1|327.5|328.2|327.6|327.7|327.1|1914
1595253300000|2020-07-20 13:55:00|327.9|327.3|327.7|327.1|328.1|327.5|327.6|327|3472
1595253600000|2020-07-20 14:00:00|327.9|327.3|327.1|326.5|327.9|327.3|326.9|326.3|1922
1595253900000|2020-07-20 14:05:00|327.2|326.6|327.4|326.8|327.7|327.1|327.1|326.5|1028
1595254200000|2020-07-20 14:10:00|327.6|327|328.1|327.5|328.1|327.5|327.6|327|567
1595254500000|2020-07-20 14:15:00|327.9|327.3|327.9|327.3|328.6|328|327.9|327.3|875
1595254800000|2020-07-20 14:20:00|328.2|327.6|327.9|327.3|328.2|327.6|327.9|327.3|489
1595255100000|2020-07-20 14:25:00|328.2|327.6|327.7|327.1|328.2|327.6|327.7|327.1|1562
1595255400000|2020-07-20 14:30:00|327.4|326.8|327.2|326.6|327.4|326.8|327.2|326.6|621
1595255700000|2020-07-20 14:35:00|327.3|326.7|327.4|326.8|327.4|326.8|327.2|326.6|604
1595256000000|2020-07-20 14:40:00|327.7|327.1|327.7|327.1|327.7|327.1|327.4|326.8|611
1595256300000|2020-07-20 14:45:00|327.9|327.3|327.5|326.9|327.9|327.3|327.4|326.8|432
1595256600000|2020-07-20 14:50:00|327.6|327|327.4|326.8|327.6|327|327.2|326.6|500
1595256900000|2020-07-20 14:55:00|327.2|326.6|327.2|326.6|327.4|326.8|327.2|326.6|502
1595257200000|2020-07-20 15:00:00|327.3|326.7|327.7|327.1|327.7|327.1|327.2|326.6|746
1595257500000|2020-07-20 15:05:00|327.9|327.3|328.7|328.1|329.4|328.8|327.4|326.8|3217
1595257800000|2020-07-20 15:10:00|328.9|328.3|328.9|328.3|329.2|328.6|328.7|328.1|642
1595258100000|2020-07-20 15:15:00|329.2|328.6|329.2|328.6|329.4|328.8|329.2|328.6|2028
1595258400000|2020-07-20 15:20:00|328.9|328.3|329.2|328.6|329.4|328.8|328.9|328.3|672
1595258700000|2020-07-20 15:25:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|288
1595259000000|2020-07-20 15:30:00|329.4|328.8|329.2|328.6|329.4|328.8|329.2|328.6|394
1595259300000|2020-07-20 15:35:00|329.4|328.8|329.6|329|329.6|329|329.2|328.6|267
1595259600000|2020-07-20 15:40:00|329.7|329.1|329.9|329.3|330.2|329.6|329.7|329.1|646
1595259900000|2020-07-20 15:45:00|329.7|329.1|329.6|329|329.7|329.1|329.4|328.8|359
1595260200000|2020-07-20 15:50:00|329.7|329.1|329.4|328.8|329.7|329.1|329.4|328.8|301
1595260500000|2020-07-20 15:55:00|329.2|328.6|329.1|328.5|329.2|328.6|328.9|328.3|439
1595260800000|2020-07-20 16:00:00|329|328.4|329.1|328.5|329.4|328.8|328.9|328.3|295
1595261100000|2020-07-20 16:05:00|329.3|328.7|329.4|328.8|329.4|328.8|329.3|328.7|160
1595261400000|2020-07-20 16:10:00|329.6|329|329.6|329|329.7|329.1|329.6|329|1048
1595261700000|2020-07-20 16:15:00|329.9|329.3|329.9|329.3|330.1|329.5|329.9|329.3|245
1595262000000|2020-07-20 16:20:00|329.7|329.1|329.7|329.1|329.9|329.3|329.7|329.1|485
1595262300000|2020-07-20 16:25:00|329.6|329|329.1|328.5|329.6|329|329.1|328.5|478
1595262600000|2020-07-20 16:30:00|329.2|328.6|329.4|328.8|329.4|328.8|329.2|328.6|416
1595262900000|2020-07-20 16:35:00|329.2|328.6|329.4|328.8|329.4|328.8|329.2|328.6|490
1595263200000|2020-07-20 16:40:00|329.3|328.7|329.2|328.6|329.3|328.7|329.2|328.6|200
1595263500000|2020-07-20 16:45:00|328.9|328.3|328.9|328.3|329.4|328.8|328.6|328|1085
1595263800000|2020-07-20 16:50:00|329.2|328.6|329.4|328.8|329.6|329|329.1|328.5|1192
1595264100000|2020-07-20 16:55:00|329.2|328.6|329.4|328.8|329.6|329|329.2|328.6|402
1595264400000|2020-07-20 17:00:00|329.5|328.9|329.7|329.1|329.7|329.1|329.4|328.8|188
1595264700000|2020-07-20 17:05:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|297
1595265000000|2020-07-20 17:10:00|329.7|329.1|329.9|329.3|329.9|329.3|329.7|329.1|236
1595265300000|2020-07-20 17:15:00|330.2|329.6|329.9|329.3|330.2|329.6|329.9|329.3|1019
1595265600000|2020-07-20 17:20:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|480
1595265900000|2020-07-20 17:25:00|329.9|329.3|329.7|329.1|329.9|329.3|329.7|329.1|213
1595266200000|2020-07-20 17:30:00|329.4|328.8|329.7|329.1|329.7|329.1|329.4|328.8|335
1595266500000|2020-07-20 17:35:00|||||||||212
1595266800000|2020-07-20 17:40:00|329.4|328.8|329.7|329.1|329.7|329.1|329.4|328.8|221
1595267100000|2020-07-20 17:45:00|329.4|328.8|329.2|328.6|329.4|328.8|329|328.4|1786
1595267400000|2020-07-20 17:50:00|329.4|328.8|329.7|329.1|329.7|329.1|329.4|328.8|410
1595267700000|2020-07-20 17:55:00|329.9|329.3|329.9|329.3|330|329.4|329.9|329.3|702
1595268000000|2020-07-20 18:00:00|330|329.4|329.7|329.1|330.4|329.8|329.7|329.1|924
1595268300000|2020-07-20 18:05:00|329.9|329.3|329.5|328.9|330|329.4|329.5|328.9|1178
1595268600000|2020-07-20 18:10:00|329.7|329.1|329.6|329|330|329.4|329.3|328.7|2637
1595268900000|2020-07-20 18:15:00|329.5|328.9|329|328.4|329.8|329.2|329|328.4|1160
1595289600000|2020-07-21 00:00:00|328.8|328.2|328|327.4|328.8|328.2|327.8|327.2|506
1595289900000|2020-07-21 00:05:00|327.5|326.9|326.8|326.2|327.5|326.9|326.8|326.2|285
1595290200000|2020-07-21 00:10:00|327|326.4|327.5|326.9|327.5|326.9|327|326.4|205
1595290500000|2020-07-21 00:15:00|327.6|327|327.6|327|327.6|327|327.6|327|89
1595290800000|2020-07-21 00:20:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|40
1595291100000|2020-07-21 00:25:00|327.5|326.9|327.5|326.9|327.5|326.9|327.4|326.8|153
1595291400000|2020-07-21 00:30:00|327.4|326.8|327|326.4|327.4|326.8|327|326.4|228
1595291700000|2020-07-21 00:35:00|||||||||82
1595292000000|2020-07-21 00:40:00|||||||||30
1595292300000|2020-07-21 00:45:00|326.8|326.2|326.5|325.9|326.8|326.2|326.5|325.9|213
1595292600000|2020-07-21 00:50:00|326.6|326|327|326.4|327|326.4|326.6|326|30
1595292900000|2020-07-21 00:55:00|327.1|326.5|327.1|326.5|327.3|326.7|327|326.4|53
1595293200000|2020-07-21 01:00:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|20
1595293500000|2020-07-21 01:05:00|327.1|326.5|327|326.4|327.3|326.7|327|326.4|74
1595293800000|2020-07-21 01:10:00|||||||||61
1595294100000|2020-07-21 01:15:00|327.3|326.7|327.3|326.7|327.3|326.7|327.1|326.5|73
1595294400000|2020-07-21 01:20:00|327.4|326.8|327.3|326.7|327.4|326.8|327.3|326.7|76
1595294700000|2020-07-21 01:25:00|327.4|326.8|327.5|326.9|327.5|326.9|327.4|326.8|33
1595295000000|2020-07-21 01:30:00|||||||||23
1595295300000|2020-07-21 01:35:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|45
1595295600000|2020-07-21 01:40:00|327.4|326.8|327.3|326.7|327.4|326.8|327.3|326.7|47
1595295900000|2020-07-21 01:45:00|||||||||9
1595296200000|2020-07-21 01:50:00|||||||||1
1595296500000|2020-07-21 01:55:00|||||||||7
1595296800000|2020-07-21 02:00:00|327.4|326.8|327.5|326.9|327.5|326.9|327.3|326.7|6
1595297100000|2020-07-21 02:05:00|||||||||9
1595297400000|2020-07-21 02:10:00|||||||||4
1595297700000|2020-07-21 02:15:00|327.3|326.7|327|326.4|327.3|326.7|327|326.4|30
1595298000000|2020-07-21 02:20:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|15
1595298300000|2020-07-21 02:25:00|327.2|326.6|327.3|326.7|327.3|326.7|327|326.4|39
1595298600000|2020-07-21 02:30:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|10
1595298900000|2020-07-21 02:35:00|||||||||10
1595299200000|2020-07-21 02:40:00|||||||||17
1595299500000|2020-07-21 02:45:00|||||||||20
1595299800000|2020-07-21 02:50:00|||||||||7
1595300100000|2020-07-21 02:55:00|||||||||1
1595300400000|2020-07-21 03:00:00|||||||||30
1595300700000|2020-07-21 03:05:00|||||||||7
1595301000000|2020-07-21 03:10:00|||||||||5
1595301300000|2020-07-21 03:15:00|||||||||1
1595301600000|2020-07-21 03:20:00|||||||||2
1595301900000|2020-07-21 03:25:00|||||||||4
1595302200000|2020-07-21 03:30:00|||||||||3
1595302500000|2020-07-21 03:35:00|||||||||6
1595302800000|2020-07-21 03:40:00|326.8|326.2|326.8|326.2|326.8|326.2|326.5|325.9|577
1595303100000|2020-07-21 03:45:00|326.7|326.1|326.8|326.2|326.8|326.2|326.7|326.1|19
1595303400000|2020-07-21 03:50:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|44
1595303700000|2020-07-21 03:55:00|||||||||13
1595304000000|2020-07-21 04:00:00|326.5|325.9|326.7|326.1|326.8|326.2|326.5|325.9|42
1595304300000|2020-07-21 04:05:00|326.8|326.2|327.1|326.5|327.2|326.6|326.8|326.2|161
1595304600000|2020-07-21 04:10:00|||||||||3
1595304900000|2020-07-21 04:15:00|||||||||3
1595305200000|2020-07-21 04:20:00|||||||||2
1595305500000|2020-07-21 04:25:00|||||||||6
1595305800000|2020-07-21 04:30:00|327.3|326.7|327.2|326.6|327.3|326.7|327.1|326.5|50
1595306100000|2020-07-21 04:35:00|327.3|326.7|327.2|326.6|327.3|326.7|327.1|326.5|1
1595306400000|2020-07-21 04:40:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|1
1595306700000|2020-07-21 04:45:00|327.2|326.6|327.2|326.6|327.2|326.6|327.2|326.6|26
1595307000000|2020-07-21 04:50:00|||||||||1
1595307600000|2020-07-21 05:00:00|327.3|326.7|327.2|326.6|327.3|326.7|327|326.4|73
1595307900000|2020-07-21 05:05:00|327.1|326.5|327.1|326.5|327.3|326.7|327.1|326.5|1
1595308200000|2020-07-21 05:10:00|327|326.4|327|326.4|327.1|326.5|327|326.4|19
1595308500000|2020-07-21 05:15:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|10
1595308800000|2020-07-21 05:20:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|8
1595309100000|2020-07-21 05:25:00|||||||||7
1595309400000|2020-07-21 05:30:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|3
1595309700000|2020-07-21 05:35:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|7
1595310000000|2020-07-21 05:40:00|327.2|326.6|327|326.4|327.2|326.6|327|326.4|9
1595310300000|2020-07-21 05:45:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|3
1595310600000|2020-07-21 05:50:00|||||||||42
1595310900000|2020-07-21 05:55:00|326.9|326.3|326.9|326.3|327|326.4|326.9|326.3|15
1595311200000|2020-07-21 06:00:00|326.8|326.2|326.8|326.2|327|326.4|326.8|326.2|14
1595311500000|2020-07-21 06:05:00|326.9|326.3|326.8|326.2|326.9|326.3|326.8|326.2|10
1595311800000|2020-07-21 06:10:00|327|326.4|327|326.4|327.3|326.7|326.9|326.3|78
1595312100000|2020-07-21 06:15:00|||||||||4
1595312400000|2020-07-21 06:20:00|||||||||2
1595312700000|2020-07-21 06:25:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|29
1595313000000|2020-07-21 06:30:00|||||||||3
1595313300000|2020-07-21 06:35:00|327|326.4|326.9|326.3|327|326.4|326.8|326.2|17
1595313600000|2020-07-21 06:40:00|326.8|326.2|326.8|326.2|326.9|326.3|326.8|326.2|9
1595313900000|2020-07-21 06:45:00|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|3
1595314200000|2020-07-21 06:50:00|327|326.4|327|326.4|327|326.4|326.8|326.2|5
1595314500000|2020-07-21 06:55:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|52
1595314800000|2020-07-21 07:00:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|12
1595315100000|2020-07-21 07:05:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|19
1595315400000|2020-07-21 07:10:00|326.9|326.3|326.8|326.2|326.9|326.3|326.8|326.2|61
1595315700000|2020-07-21 07:15:00|||||||||59
1595316000000|2020-07-21 07:20:00|327|326.4|326.8|326.2|327|326.4|326.6|326|49
1595316300000|2020-07-21 07:25:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|43
1595316600000|2020-07-21 07:30:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|36
1595316900000|2020-07-21 07:35:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|17
1595317200000|2020-07-21 07:40:00|327.1|326.5|326.8|326.2|327.1|326.5|326.8|326.2|48
1595317500000|2020-07-21 07:45:00|326.9|326.3|326.8|326.2|326.9|326.3|326.8|326.2|23
1595317800000|2020-07-21 07:50:00|326.9|326.3|327|326.4|327.1|326.5|326.9|326.3|60
1595318100000|2020-07-21 07:55:00|326.9|326.3|327|326.4|327|326.4|326.9|326.3|4
1595318400000|2020-07-21 08:00:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|248
1595318700000|2020-07-21 08:05:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|6
1595319000000|2020-07-21 08:10:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|57
1595319300000|2020-07-21 08:15:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|3
1595319600000|2020-07-21 08:20:00|327.2|326.6|327.1|326.5|327.3|326.7|327.1|326.5|90
1595319900000|2020-07-21 08:25:00|||||||||13
1595320200000|2020-07-21 08:30:00|||||||||5
1595320500000|2020-07-21 08:35:00|327|326.4|327|326.4|327.1|326.5|327|326.4|41
1595320800000|2020-07-21 08:40:00|327.1|326.5|327|326.4|327.1|326.5|327|326.4|54
1595321100000|2020-07-21 08:45:00|326.8|326.2|326.7|326.1|326.8|326.2|326.7|326.1|43
1595321400000|2020-07-21 08:50:00|326.6|326|326.6|326|326.6|326|326.6|326|2
1595321700000|2020-07-21 08:55:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|22
1595322000000|2020-07-21 09:00:00|||||||||3
1595322300000|2020-07-21 09:05:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|71
1595322600000|2020-07-21 09:10:00|327|326.4|326.8|326.2|327|326.4|326.8|326.2|101
1595322900000|2020-07-21 09:15:00|327|326.4|327.3|326.7|327.3|326.7|326.9|326.3|238
1595323200000|2020-07-21 09:20:00|327.1|326.5|327.4|326.8|327.5|326.9|327.1|326.5|134
1595323500000|2020-07-21 09:25:00|327.3|326.7|327.3|326.7|327.5|326.9|327.2|326.6|175
1595323800000|2020-07-21 09:30:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|189
1595324100000|2020-07-21 09:35:00|327.7|327.1|327.4|326.8|327.7|327.1|327.3|326.7|94
1595324400000|2020-07-21 09:40:00|327.6|327|327.6|327|327.6|327|327.3|326.7|36
1595324700000|2020-07-21 09:45:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|10
1595325000000|2020-07-21 09:50:00|||||||||19
1595325300000|2020-07-21 09:55:00|||||||||8
1595325600000|2020-07-21 10:00:00|||||||||4
1595325900000|2020-07-21 10:05:00|||||||||18
1595326200000|2020-07-21 10:10:00|327.7|327.1|327.6|327|327.8|327.2|327.6|327|84
1595326500000|2020-07-21 10:15:00|327.7|327.1|327.8|327.2|327.8|327.2|327.6|327|41
1595326800000|2020-07-21 10:20:00|327.7|327.1|327.7|327.1|327.8|327.2|327.6|327|30
1595327100000|2020-07-21 10:25:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|649
1595327400000|2020-07-21 10:30:00|327.8|327.2|327.8|327.2|327.8|327.2|327.8|327.2|26
1595327700000|2020-07-21 10:35:00|327.6|327|327|326.4|327.6|327|327|326.4|238
1595328000000|2020-07-21 10:40:00|327.1|326.5|326.9|326.3|327.3|326.7|326.8|326.2|177
1595328300000|2020-07-21 10:45:00|326.8|326.2|326.5|325.9|326.8|326.2|326.4|325.8|290
1595328600000|2020-07-21 10:50:00|326.3|325.7|326.1|325.5|326.6|326|326.1|325.5|17
1595328900000|2020-07-21 10:55:00|325.9|325.3|325.8|325.2|325.9|325.3|325.6|325|181
1595329200000|2020-07-21 11:00:00|325.9|325.3|325.9|325.3|326|325.4|325.6|325|610
1595329500000|2020-07-21 11:05:00|326.1|325.5|325.9|325.3|326.3|325.7|325.8|325.2|145
1595329800000|2020-07-21 11:10:00|325.8|325.2|325.9|325.3|325.9|325.3|325.6|325|107
1595330100000|2020-07-21 11:15:00|325.8|325.2|326|325.4|326|325.4|325.6|325|65
1595330400000|2020-07-21 11:20:00|326.1|325.5|326.1|325.5|326.2|325.6|325.6|325|434
1595330700000|2020-07-21 11:25:00|326.3|325.7|326.1|325.5|326.5|325.9|325.8|325.2|155
1595331000000|2020-07-21 11:30:00|325.9|325.3|326.1|325.5|326.1|325.5|325.6|325|45
1595331300000|2020-07-21 11:35:00|326.3|325.7|326.3|325.7|326.6|326|326.3|325.7|133
1595331600000|2020-07-21 11:40:00|326.1|325.5|326.4|325.8|326.4|325.8|326.1|325.5|133
1595331900000|2020-07-21 11:45:00|326.3|325.7|326.4|325.8|326.4|325.8|326.2|325.6|56
1595332200000|2020-07-21 11:50:00|326.1|325.5|326.2|325.6|326.4|325.8|326.1|325.5|70
1595332500000|2020-07-21 11:55:00|326.1|325.5|326.1|325.5|326.2|325.6|326.1|325.5|27
1595332800000|2020-07-21 12:00:00|325.9|325.3|326.1|325.5|326.1|325.5|325.8|325.2|379
1595333100000|2020-07-21 12:05:00|325.8|325.2|325.9|325.3|326.1|325.5|325.8|325.2|325
1595333400000|2020-07-21 12:10:00|325.8|325.2|326.1|325.5|326.1|325.5|325.8|325.2|35
1595333700000|2020-07-21 12:15:00|325.9|325.3|325.9|325.3|326.1|325.5|325.9|325.3|85
1595334000000|2020-07-21 12:20:00|||||||||43
1595334300000|2020-07-21 12:25:00|326.1|325.5|326.6|326|326.6|326|326.1|325.5|238
1595334600000|2020-07-21 12:30:00|326.4|325.8|326.3|325.7|326.4|325.8|326.1|325.5|601
1595334900000|2020-07-21 12:35:00|326.4|325.8|326.4|325.8|326.4|325.8|326.1|325.5|75
1595335200000|2020-07-21 12:40:00|326.6|326|326.7|326.1|326.7|326.1|326.6|326|778
1595338200000|2020-07-21 13:30:00|326.6|326|327.4|326.8|327.6|327|326.6|326|2365
1595338500000|2020-07-21 13:35:00|327.1|326.5|326.6|326|327.4|326.8|326.4|325.8|1981
1595338800000|2020-07-21 13:40:00|326.4|325.8|325.9|325.3|326.6|326|325.9|325.3|720
1595339100000|2020-07-21 13:45:00|326.1|325.5|326.1|325.5|326.4|325.8|325.9|325.3|1684
1595339400000|2020-07-21 13:50:00|326.4|325.8|326.1|325.5|326.4|325.8|326.1|325.5|692
1595339700000|2020-07-21 13:55:00|326.2|325.6|326.4|325.8|326.4|325.8|326.1|325.5|424
1595340000000|2020-07-21 14:00:00|326.6|326|325.9|325.3|326.6|326|325.4|324.8|1678
1595340300000|2020-07-21 14:05:00|325.6|325|325.1|324.5|325.6|325|325.1|324.5|1723
1595340600000|2020-07-21 14:10:00|325.2|324.6|324.9|324.3|325.4|324.8|324.9|324.3|431
1595340900000|2020-07-21 14:15:00|325.1|324.5|325.1|324.5|325.6|325|324.9|324.3|1696
1595341200000|2020-07-21 14:20:00|325.2|324.6|324.9|324.3|325.2|324.6|324.9|324.3|1149
1595341500000|2020-07-21 14:25:00|325.1|324.5|324.9|324.3|325.1|324.5|324.9|324.3|742
1595341800000|2020-07-21 14:30:00|324.7|324.1|324.4|323.8|324.7|324.1|324.2|323.6|2553
1595342100000|2020-07-21 14:35:00|324.3|323.7|324.9|324.3|324.9|324.3|324.2|323.6|528
1595342400000|2020-07-21 14:40:00|325.1|324.5|324.7|324.1|325.1|324.5|324.7|324.1|562
1595342700000|2020-07-21 14:45:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|338
1595343000000|2020-07-21 14:50:00|324.6|324|324.4|323.8|324.9|324.3|324.4|323.8|859
1595343300000|2020-07-21 14:55:00|324.6|324|324.6|324|324.6|324|324.6|324|402
1595343600000|2020-07-21 15:00:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|503
1595343900000|2020-07-21 15:05:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|615
1595344200000|2020-07-21 15:10:00|324.5|323.9|324.4|323.8|324.6|324|324.4|323.8|139
1595344500000|2020-07-21 15:15:00|324.5|323.9|324.4|323.8|324.6|324|324.4|323.8|216
1595344800000|2020-07-21 15:20:00|||||||||332
1595345100000|2020-07-21 15:25:00|||||||||208
1595345400000|2020-07-21 15:30:00|324.5|323.9|324.4|323.8|324.6|324|324.4|323.8|450
1595345700000|2020-07-21 15:35:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|609
1595346000000|2020-07-21 15:40:00|324.5|323.9|324.4|323.8|324.6|324|324.2|323.6|859
1595346300000|2020-07-21 15:45:00|324.2|323.6|324.4|323.8|324.4|323.8|324.2|323.6|796
1595346600000|2020-07-21 15:50:00|324.3|323.7|324.2|323.6|324.4|323.8|324.2|323.6|498
1595346900000|2020-07-21 15:55:00|324.1|323.5|324.2|323.6|324.2|323.6|323.9|323.3|1231
1595347200000|2020-07-21 16:00:00|324.1|323.5|324.1|323.5|324.1|323.5|323.9|323.3|213
1595347500000|2020-07-21 16:05:00|324|323.4|323.9|323.3|324.1|323.5|323.9|323.3|265
1595347800000|2020-07-21 16:10:00|323.7|323.1|323.9|323.3|323.9|323.3|323.7|323.1|2017
1595348100000|2020-07-21 16:15:00|323.7|323.1|323.7|323.1|323.9|323.3|323.5|322.9|626
1595348400000|2020-07-21 16:20:00|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|1709
1595348700000|2020-07-21 16:25:00|323.7|323.1|324|323.4|324|323.4|323.7|323.1|467
1595349000000|2020-07-21 16:30:00|||||||||250
1595349300000|2020-07-21 16:35:00|324.2|323.6|324|323.4|324.2|323.6|324|323.4|391
1595349600000|2020-07-21 16:40:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|798
1595349900000|2020-07-21 16:45:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|429
1595350200000|2020-07-21 16:50:00|324.1|323.5|324|323.4|324.1|323.5|324|323.4|1767
1595350500000|2020-07-21 16:55:00|323.9|323.3|323.7|323.1|324|323.4|323.7|323.1|564
1595350800000|2020-07-21 17:00:00|323.9|323.3|323.9|323.3|324|323.4|323.9|323.3|226
1595351100000|2020-07-21 17:05:00|324.2|323.6|324.2|323.6|324.2|323.6|324|323.4|2199
1595351400000|2020-07-21 17:10:00|324.4|323.8|324.4|323.8|324.7|324.1|324.2|323.6|2332
1595351700000|2020-07-21 17:15:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|515
1595352000000|2020-07-21 17:20:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|737
1595352300000|2020-07-21 17:25:00|||||||||112
1595352600000|2020-07-21 17:30:00|324.7|324.1|324.4|323.8|324.7|324.1|324.4|323.8|1152
1595352900000|2020-07-21 17:35:00|324.2|323.6|323.9|323.3|324.2|323.6|323.9|323.3|399
1595353200000|2020-07-21 17:40:00|323.7|323.1|323.7|323.1|323.9|323.3|323.7|323.1|854
1595353500000|2020-07-21 17:45:00|323.9|323.3|323.7|323.1|323.9|323.3|323.4|322.8|744
1595353800000|2020-07-21 17:50:00|323.4|322.8|323.7|323.1|323.7|323.1|323.4|322.8|568
1595354100000|2020-07-21 17:55:00|323.5|322.9|323.7|323.1|323.7|323.1|323.5|322.9|238
1595354400000|2020-07-21 18:00:00|323.4|322.8|323.7|323.1|323.9|323.3|323.4|322.8|932
1595354700000|2020-07-21 18:05:00|||||||||885
1595355000000|2020-07-21 18:10:00|323.9|323.3|323.9|323.3|324.2|323.6|323.9|323.3|3509
1595355300000|2020-07-21 18:15:00|324.2|323.6|324.2|323.6|324.4|323.8|323.9|323.3|1103
1595376000000|2020-07-22 00:00:00|323.9|323.3|324.5|323.9|324.5|323.9|323.7|323.1|491
1595376300000|2020-07-22 00:05:00|||||||||96
1595376600000|2020-07-22 00:10:00|324.4|323.8|324.3|323.7|324.5|323.9|324.2|323.6|57
1595376900000|2020-07-22 00:15:00|324.5|323.9|324.5|323.9|324.5|323.9|324.2|323.6|35
1595377200000|2020-07-22 00:20:00|||||||||28
1595377500000|2020-07-22 00:25:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|45
1595377800000|2020-07-22 00:30:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|47
1595378100000|2020-07-22 00:35:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|12
1595378400000|2020-07-22 00:40:00|324.9|324.3|324.9|324.3|325|324.4|324.7|324.1|121
1595378700000|2020-07-22 00:45:00|||||||||15
1595379000000|2020-07-22 00:50:00|||||||||38
1595379300000|2020-07-22 00:55:00|||||||||2
1595379600000|2020-07-22 01:00:00|325.1|324.5|325.1|324.5|325.2|324.6|325|324.4|32
1595379900000|2020-07-22 01:05:00|325|324.4|325.1|324.5|325.2|324.6|325|324.4|32
1595380200000|2020-07-22 01:10:00|325|324.4|325|324.4|325.2|324.6|324.9|324.3|21
1595380500000|2020-07-22 01:15:00|325.1|324.5|325|324.4|325.2|324.6|325|324.4|163
1595380800000|2020-07-22 01:20:00|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|6
1595381100000|2020-07-22 01:25:00|325.2|324.6|325.2|324.6|325.2|324.6|325|324.4|114
1595381400000|2020-07-22 01:30:00|||||||||36
1595381700000|2020-07-22 01:35:00|||||||||53
1595382000000|2020-07-22 01:40:00|||||||||14
1595382300000|2020-07-22 01:45:00|||||||||3
1595382600000|2020-07-22 01:50:00|||||||||40
1595382900000|2020-07-22 01:55:00|||||||||6
1595383200000|2020-07-22 02:00:00|||||||||4
1595383800000|2020-07-22 02:10:00|||||||||13
1595384100000|2020-07-22 02:15:00|325.4|324.8|325.3|324.7|325.4|324.8|325.2|324.6|26
1595384400000|2020-07-22 02:20:00|325.5|324.9|325.9|325.3|325.9|325.3|325.5|324.9|212
1595384700000|2020-07-22 02:25:00|326|325.4|326|325.4|326|325.4|325.7|325.1|380
1595385000000|2020-07-22 02:30:00|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|61
1595385300000|2020-07-22 02:35:00|326|325.4|326|325.4|326|325.4|326|325.4|40
1595385600000|2020-07-22 02:40:00|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|40
1595385900000|2020-07-22 02:45:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|42
1595386200000|2020-07-22 02:50:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|12
1595386500000|2020-07-22 02:55:00|||||||||26
1595386800000|2020-07-22 03:00:00|||||||||31
1595387100000|2020-07-22 03:05:00|||||||||8
1595387400000|2020-07-22 03:10:00|325.7|325.1|326|325.4|326|325.4|325.7|325.1|12
1595387700000|2020-07-22 03:15:00|||||||||12
1595388000000|2020-07-22 03:20:00|||||||||83
1595388300000|2020-07-22 03:25:00|||||||||51
1595388600000|2020-07-22 03:30:00|||||||||28
1595388900000|2020-07-22 03:35:00|||||||||40
1595389200000|2020-07-22 03:40:00|||||||||24
1595389500000|2020-07-22 03:45:00|||||||||279
1595389800000|2020-07-22 03:50:00|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|123
1595390100000|2020-07-22 03:55:00|326|325.4|326.1|325.5|326.1|325.5|326|325.4|8
1595390400000|2020-07-22 04:00:00|326|325.4|326|325.4|326.1|325.5|326|325.4|5
1595390700000|2020-07-22 04:05:00|||||||||2
1595391000000|2020-07-22 04:10:00|326.1|325.5|326|325.4|326.1|325.5|326|325.4|4
1595391300000|2020-07-22 04:15:00|||||||||10
1595391600000|2020-07-22 04:20:00|||||||||110
1595391900000|2020-07-22 04:25:00|326.1|325.5|326.1|325.5|326.1|325.5|326|325.4|1
1595392200000|2020-07-22 04:30:00|326|325.4|326|325.4|326|325.4|326|325.4|9
1595392500000|2020-07-22 04:35:00|||||||||4
1595392800000|2020-07-22 04:40:00|326.1|325.5|326|325.4|326.1|325.5|326|325.4|0
1595393100000|2020-07-22 04:45:00|||||||||12
1595393400000|2020-07-22 04:50:00|||||||||4
1595393700000|2020-07-22 04:55:00|||||||||1
1595394000000|2020-07-22 05:00:00|||||||||7
1595394300000|2020-07-22 05:05:00|||||||||13
1595394600000|2020-07-22 05:10:00|||||||||7
1595394900000|2020-07-22 05:15:00|326.1|325.5|326.2|325.6|326.2|325.6|326|325.4|5
1595395200000|2020-07-22 05:20:00|||||||||58
1595395500000|2020-07-22 05:25:00|326|325.4|326.2|325.6|326.2|325.6|326|325.4|7
1595395800000|2020-07-22 05:30:00|326.1|325.5|326|325.4|326.2|325.6|326|325.4|8
1595396100000|2020-07-22 05:35:00|326.2|325.6|326.1|325.5|326.2|325.6|326|325.4|30
1595396400000|2020-07-22 05:40:00|326|325.4|326.1|325.5|326.1|325.5|326|325.4|4
1595396700000|2020-07-22 05:45:00|326|325.4|326.1|325.5|326.1|325.5|326|325.4|9
1595397000000|2020-07-22 05:50:00|326.2|325.6|326.1|325.5|326.2|325.6|326|325.4|3
1595397300000|2020-07-22 05:55:00|326.2|325.6|326|325.4|326.2|325.6|326|325.4|8
1595397600000|2020-07-22 06:00:00|326.1|325.5|326.2|325.6|326.3|325.7|326.1|325.5|35
1595397900000|2020-07-22 06:05:00|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|30
1595398200000|2020-07-22 06:10:00|||||||||4
1595398500000|2020-07-22 06:15:00|||||||||22
1595398800000|2020-07-22 06:20:00|||||||||7
1595399100000|2020-07-22 06:25:00|||||||||26
1595399400000|2020-07-22 06:30:00|||||||||1
1595399700000|2020-07-22 06:35:00|326.2|325.6|326.1|325.5|326.2|325.6|326|325.4|32
1595400000000|2020-07-22 06:40:00|326.2|325.6|326|325.4|326.2|325.6|326|325.4|8
1595400300000|2020-07-22 06:45:00|326.2|325.6|326|325.4|326.2|325.6|326|325.4|72
1595400600000|2020-07-22 06:50:00|326.1|325.5|326|325.4|326.1|325.5|326|325.4|9
1595400900000|2020-07-22 06:55:00|326.2|325.6|326.2|325.6|326.2|325.6|326.2|325.6|1
1595401200000|2020-07-22 07:00:00|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|65
1595401500000|2020-07-22 07:05:00|||||||||17
1595401800000|2020-07-22 07:10:00|326.3|325.7|326.2|325.6|326.3|325.7|326.2|325.6|31
1595402100000|2020-07-22 07:15:00|326.3|325.7|326.1|325.5|326.5|325.9|326|325.4|48
1595402400000|2020-07-22 07:20:00|326.4|325.8|326.2|325.6|326.5|325.9|326.2|325.6|89
1595402700000|2020-07-22 07:25:00|326|325.4|326.1|325.5|326.3|325.7|326|325.4|69
1595403000000|2020-07-22 07:30:00|326|325.4|325.7|325.1|326|325.4|325.7|325.1|160
1595403300000|2020-07-22 07:35:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|32
1595403600000|2020-07-22 07:40:00|325.6|325|325.5|324.9|325.7|325.1|325.5|324.9|283
1595403900000|2020-07-22 07:45:00|325.7|325.1|325.6|325|325.7|325.1|325.5|324.9|68
1595404200000|2020-07-22 07:50:00|325.7|325.1|325.7|325.1|325.7|325.1|325.5|324.9|171
1595404500000|2020-07-22 07:55:00|325.5|324.9|325.5|324.9|325.6|325|325.5|324.9|34
1595404800000|2020-07-22 08:00:00|||||||||47
1595405100000|2020-07-22 08:05:00|325.7|325.1|326|325.4|326.1|325.5|325.5|324.9|204
1595405400000|2020-07-22 08:10:00|||||||||5
1595405700000|2020-07-22 08:15:00|||||||||26
1595406000000|2020-07-22 08:20:00|||||||||38
1595406300000|2020-07-22 08:25:00|||||||||144
1595406600000|2020-07-22 08:30:00|325.7|325.1|326|325.4|326|325.4|325.7|325.1|79
1595406900000|2020-07-22 08:35:00|325.7|325.1|325.7|325.1|326|325.4|325.7|325.1|61
1595407200000|2020-07-22 08:40:00|325.9|325.3|325.7|325.1|325.9|325.3|325.7|325.1|55
1595407500000|2020-07-22 08:45:00|325.5|324.9|325|324.4|325.5|324.9|325|324.4|175
1595407800000|2020-07-22 08:50:00|325.2|324.6|325|324.4|325.2|324.6|325|324.4|68
1595408100000|2020-07-22 08:55:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|10
1595408400000|2020-07-22 09:00:00|||||||||101
1595408700000|2020-07-22 09:05:00|325|324.4|324.3|323.7|325|324.4|324.2|323.6|290
1595409000000|2020-07-22 09:10:00|324.2|323.6|325|324.4|325|324.4|324.2|323.6|171
1595409300000|2020-07-22 09:15:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|20
1595409600000|2020-07-22 09:20:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|61
1595409900000|2020-07-22 09:25:00|||||||||37
1595410200000|2020-07-22 09:30:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|78
1595410500000|2020-07-22 09:35:00|325.2|324.6|325.3|324.7|325.3|324.7|325.2|324.6|44
1595410800000|2020-07-22 09:40:00|325.2|324.6|325.2|324.6|325.3|324.7|325|324.4|96
1595411100000|2020-07-22 09:45:00|||||||||30
1595411400000|2020-07-22 09:50:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|58
1595411700000|2020-07-22 09:55:00|325.2|324.6|325.5|324.9|325.7|325.1|325.2|324.6|157
1595412000000|2020-07-22 10:00:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|17
1595412300000|2020-07-22 10:05:00|325.6|325|325.8|325.2|325.8|325.2|325.5|324.9|90
1595412600000|2020-07-22 10:10:00|325.7|325.1|326|325.4|326|325.4|325.7|325.1|38
1595412900000|2020-07-22 10:15:00|||||||||10
1595413200000|2020-07-22 10:20:00|325.5|324.9|325|324.4|325.6|325|325|324.4|106
1595413500000|2020-07-22 10:25:00|325.2|324.6|325.5|324.9|325.5|324.9|325.2|324.6|121
1595413800000|2020-07-22 10:30:00|325.6|325|325.6|325|325.7|325.1|325.5|324.9|36
1595414100000|2020-07-22 10:35:00|325.7|325.1|325.5|324.9|325.8|325.2|325.5|324.9|52
1595414400000|2020-07-22 10:40:00|325.6|325|325.6|325|325.7|325.1|325.5|324.9|73
1595414700000|2020-07-22 10:45:00|325.7|325.1|325.7|325.1|325.7|325.1|325.6|325|4
1595415000000|2020-07-22 10:50:00|325.6|325|325.4|324.8|325.6|325|325.3|324.7|42
1595415300000|2020-07-22 10:55:00|325.5|324.9|325.4|324.8|325.5|324.9|325.3|324.7|26
1595415600000|2020-07-22 11:00:00|325.3|324.7|325.3|324.7|325.5|324.9|325.3|324.7|5
1595415900000|2020-07-22 11:05:00|325.4|324.8|325.5|324.9|325.5|324.9|325.3|324.7|53
1595416200000|2020-07-22 11:10:00|325.4|324.8|325.7|325.1|325.7|325.1|325.4|324.8|33
1595416500000|2020-07-22 11:15:00|325.5|324.9|325.4|324.8|325.6|325|325.3|324.7|24
1595416800000|2020-07-22 11:20:00|325.3|324.7|325.5|324.9|325.8|325.2|325|324.4|486
1595417100000|2020-07-22 11:25:00|325.3|324.7|325.5|324.9|325.5|324.9|325.3|324.7|68
1595417400000|2020-07-22 11:30:00|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|64
1595417700000|2020-07-22 11:35:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|3
1595418000000|2020-07-22 11:40:00|325.6|325|325.7|325.1|325.7|325.1|325.6|325|6
1595418300000|2020-07-22 11:45:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|85
1595418600000|2020-07-22 11:50:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|26
1595418900000|2020-07-22 11:55:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|38
1595419200000|2020-07-22 12:00:00|326|325.4|326|325.4|326|325.4|326|325.4|125
1595419500000|2020-07-22 12:05:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|66
1595419800000|2020-07-22 12:10:00|||||||||55
1595420100000|2020-07-22 12:15:00|325.5|324.9|325.5|324.9|325.8|325.2|325.2|324.6|405
1595420400000|2020-07-22 12:20:00|325.7|325.1|325.5|324.9|325.7|325.1|325.5|324.9|215
1595420700000|2020-07-22 12:25:00|325.2|324.6|325.3|324.7|325.5|324.9|325|324.4|422
1595421000000|2020-07-22 12:30:00|325.5|324.9|325.3|324.7|325.5|324.9|325.3|324.7|121
1595421300000|2020-07-22 12:35:00|325.4|324.8|325.5|324.9|325.8|325.2|325.3|324.7|178
1595421600000|2020-07-22 12:40:00|325.8|325.2|325.5|324.9|325.8|325.2|325.5|324.9|275
1595424600000|2020-07-22 13:30:00|325.3|324.7|325.8|325.2|325.8|325.2|325|324.4|2821
1595424900000|2020-07-22 13:35:00|325.5|324.9|325.5|324.9|325.5|324.9|324.7|324.1|2201
1595425200000|2020-07-22 13:40:00|325.4|324.8|325.7|325.1|325.7|325.1|325.2|324.6|989
1595425500000|2020-07-22 13:45:00|325.9|325.3|326.7|326.1|326.7|326.1|325.9|325.3|1934
1595425800000|2020-07-22 13:50:00|326.8|326.2|326.7|326.1|326.9|326.3|326.5|325.9|1200
1595426100000|2020-07-22 13:55:00|326.4|325.8|326.9|326.3|327.2|326.6|326.4|325.8|2947
1595426400000|2020-07-22 14:00:00|326.7|326.1|326.7|326.1|326.7|326.1|326.2|325.6|3410
1595426700000|2020-07-22 14:05:00|326.9|326.3|326.7|326.1|326.9|326.3|326.7|326.1|1063
1595427000000|2020-07-22 14:10:00|326.4|325.8|326.2|325.6|326.4|325.8|325.9|325.3|556
1595427300000|2020-07-22 14:15:00|325.9|325.3|325.7|325.1|326.4|325.8|325.7|325.1|786
1595427600000|2020-07-22 14:20:00|325.9|325.3|325.7|325.1|326.2|325.6|325.7|325.1|315
1595427900000|2020-07-22 14:25:00|325.4|324.8|325.9|325.3|325.9|325.3|325.4|324.8|808
1595428200000|2020-07-22 14:30:00|325.8|325.2|326.4|325.8|326.4|325.8|325.7|325.1|2340
1595428500000|2020-07-22 14:35:00|326.2|325.6|326.7|326.1|326.7|326.1|326.2|325.6|431
1595428800000|2020-07-22 14:40:00|326.9|326.3|327.4|326.8|327.4|326.8|326.9|326.3|1358
1595429100000|2020-07-22 14:45:00|327.5|326.9|327.2|326.6|327.7|327.1|327.2|326.6|305
1595429400000|2020-07-22 14:50:00|327.3|326.7|327.2|326.6|327.3|326.7|326.9|326.3|400
1595429700000|2020-07-22 14:55:00|326.9|326.3|327.2|326.6|327.2|326.6|326.9|326.3|549
1595430000000|2020-07-22 15:00:00|||||||||124
1595430300000|2020-07-22 15:05:00|326.9|326.3|327.2|326.6|327.2|326.6|326.9|326.3|98
1595430600000|2020-07-22 15:10:00|||||||||192
1595430900000|2020-07-22 15:15:00|326.9|326.3|327.4|326.8|327.4|326.8|326.9|326.3|687
1595431200000|2020-07-22 15:20:00|327.7|327.1|327.9|327.3|328.1|327.5|327.4|326.8|445
1595431500000|2020-07-22 15:25:00|328.1|327.5|328.2|327.6|328.2|327.6|327.9|327.3|563
1595431800000|2020-07-22 15:30:00|328.4|327.8|328.4|327.8|328.4|327.8|328.2|327.6|859
1595432100000|2020-07-22 15:35:00|328.3|327.7|328.4|327.8|328.6|328|328.2|327.6|176
1595432400000|2020-07-22 15:40:00|||||||||201
1595432700000|2020-07-22 15:45:00|328.2|327.6|328.2|327.6|328.4|327.8|327.9|327.3|1350
1595433000000|2020-07-22 15:50:00|||||||||1589
1595433300000|2020-07-22 15:55:00|327.9|327.3|327.9|327.3|327.9|327.3|327.9|327.3|429
1595433600000|2020-07-22 16:00:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|219
1595433900000|2020-07-22 16:05:00|327.7|327.1|328.2|327.6|328.2|327.6|327.4|326.8|576
1595434200000|2020-07-22 16:10:00|328.1|327.5|328.2|327.6|328.2|327.6|327.9|327.3|67
1595434500000|2020-07-22 16:15:00|328.1|327.5|327.9|327.3|328.2|327.6|327.7|327.1|248
1595434800000|2020-07-22 16:20:00|327.8|327.2|328|327.4|328|327.4|327.7|327.1|189
1595435100000|2020-07-22 16:25:00|327.9|327.3|328.2|327.6|328.4|327.8|327.9|327.3|371
1595435400000|2020-07-22 16:30:00|328.4|327.8|328.4|327.8|328.4|327.8|328.2|327.6|419
1595435700000|2020-07-22 16:35:00|328.5|327.9|328.5|327.9|328.6|328|328.5|327.9|172
1595436000000|2020-07-22 16:40:00|328.6|328|328.5|327.9|328.6|328|328.4|327.8|438
1595436300000|2020-07-22 16:45:00|328.6|328|328.7|328.1|328.7|328.1|328.5|327.9|143
1595436600000|2020-07-22 16:50:00|328.5|327.9|328.5|327.9|328.7|328.1|328.5|327.9|171
1595436900000|2020-07-22 16:55:00|328.6|328|328.5|327.9|328.7|328.1|328.5|327.9|161
1595437200000|2020-07-22 17:00:00|328.6|328|328.7|328.1|328.7|328.1|328.5|327.9|209
1595437500000|2020-07-22 17:05:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|138
1595437800000|2020-07-22 17:10:00|328.4|327.8|328.4|327.8|328.5|327.9|328.4|327.8|575
1595438100000|2020-07-22 17:15:00|328.5|327.9|328.4|327.8|328.5|327.9|328.4|327.8|163
1595438400000|2020-07-22 17:20:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|240
1595438700000|2020-07-22 17:25:00|328.7|328.1|328.4|327.8|328.7|328.1|328.4|327.8|354
1595439000000|2020-07-22 17:30:00|328.5|327.9|328.5|327.9|328.5|327.9|328.4|327.8|251
1595439300000|2020-07-22 17:35:00|328.4|327.8|328.3|327.7|328.5|327.9|327.9|327.3|1082
1595439600000|2020-07-22 17:40:00|328.4|327.8|328.4|327.8|328.5|327.9|328.2|327.6|439
1595439900000|2020-07-22 17:45:00|328.2|327.6|328.2|327.6|328.4|327.8|328.2|327.6|803
1595440200000|2020-07-22 17:50:00|328|327.4|328.2|327.6|328.2|327.6|328|327.4|297
1595440500000|2020-07-22 17:55:00|328.5|327.9|328.5|327.9|328.5|327.9|328.2|327.6|2047
1595440800000|2020-07-22 18:00:00|328.4|327.8|328.3|327.7|328.4|327.8|328.2|327.6|308
1595441100000|2020-07-22 18:05:00|328.2|327.6|328.9|328.3|328.9|328.3|328.2|327.6|1214
1595441400000|2020-07-22 18:10:00|329|328.4|329|328.4|329.2|328.6|328.7|328.1|2199
1595441700000|2020-07-22 18:15:00|328.9|328.3|328.7|328.1|329|328.4|328.7|328.1|3189
1595462400000|2020-07-23 00:00:00|328.5|327.9|328.5|327.9|328.7|328.1|328|327.4|285
1595462700000|2020-07-23 00:05:00|328.7|328.1|328.7|328.1|329|328.4|328.7|328.1|138
1595463000000|2020-07-23 00:10:00|328.6|328|328.5|327.9|328.6|328|328.4|327.8|54
1595463300000|2020-07-23 00:15:00|328.4|327.8|328.3|327.7|328.5|327.9|328.2|327.6|94
1595463600000|2020-07-23 00:20:00|328.2|327.6|328.2|327.6|328.3|327.7|328|327.4|93
1595463900000|2020-07-23 00:25:00|328|327.4|328.1|327.5|328.1|327.5|328|327.4|23
1595464200000|2020-07-23 00:30:00|328|327.4|328.2|327.6|328.2|327.6|328|327.4|23
1595464800000|2020-07-23 00:40:00|||||||||13
1595465100000|2020-07-23 00:45:00|328.1|327.5|328.2|327.6|328.2|327.6|328.1|327.5|4
1595465400000|2020-07-23 00:50:00|328|327.4|327.7|327.1|328|327.4|327.7|327.1|125
1595465700000|2020-07-23 00:55:00|||||||||7
1595466000000|2020-07-23 01:00:00|328|327.4|328|327.4|328|327.4|328|327.4|25
1595466300000|2020-07-23 01:05:00|||||||||17
1595466600000|2020-07-23 01:10:00|||||||||10
1595467200000|2020-07-23 01:20:00|327.8|327.2|328|327.4|328|327.4|327.8|327.2|65
1595467500000|2020-07-23 01:25:00|327.8|327.2|328|327.4|328|327.4|327.8|327.2|1
1595468100000|2020-07-23 01:35:00|||||||||13
1595468400000|2020-07-23 01:40:00|||||||||3
1595468700000|2020-07-23 01:45:00|||||||||6
1595469000000|2020-07-23 01:50:00|||||||||7
1595469300000|2020-07-23 01:55:00|||||||||25
1595469600000|2020-07-23 02:00:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|6
1595469900000|2020-07-23 02:05:00|327.7|327.1|327.7|327.1|327.9|327.3|327.7|327.1|14
1595470200000|2020-07-23 02:10:00|327.8|327.2|327.9|327.3|328|327.4|327.7|327.1|90
1595470500000|2020-07-23 02:15:00|327.7|327.1|328|327.4|328|327.4|327.7|327.1|46
1595470800000|2020-07-23 02:20:00|||||||||8
1595471400000|2020-07-23 02:30:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|4
1595471700000|2020-07-23 02:35:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|17
1595472300000|2020-07-23 02:45:00|||||||||2
1595472600000|2020-07-23 02:50:00|328|327.4|327.8|327.2|328|327.4|327.8|327.2|87
1595472900000|2020-07-23 02:55:00|||||||||23
1595473500000|2020-07-23 03:05:00|||||||||3
1595473800000|2020-07-23 03:10:00|328|327.4|328|327.4|328|327.4|328|327.4|44
1595474100000|2020-07-23 03:15:00|||||||||3
1595474400000|2020-07-23 03:20:00|||||||||2
1595475000000|2020-07-23 03:30:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|20
1595475300000|2020-07-23 03:35:00|||||||||56
1595475600000|2020-07-23 03:40:00|||||||||44
1595475900000|2020-07-23 03:45:00|||||||||87
1595476200000|2020-07-23 03:50:00|||||||||5
1595476800000|2020-07-23 04:00:00|||||||||1
1595477400000|2020-07-23 04:10:00|||||||||1
1595478300000|2020-07-23 04:25:00|||||||||1
1595478900000|2020-07-23 04:35:00|||||||||12
1595479200000|2020-07-23 04:40:00|||||||||22
1595479500000|2020-07-23 04:45:00|||||||||4
1595479800000|2020-07-23 04:50:00|||||||||2
1595480100000|2020-07-23 04:55:00|||||||||1
1595480400000|2020-07-23 05:00:00|||||||||6
1595480700000|2020-07-23 05:05:00|328|327.4|328|327.4|328|327.4|328|327.4|200
1595481000000|2020-07-23 05:10:00|328.2|327.6|328.3|327.7|328.3|327.7|328|327.4|24
1595481300000|2020-07-23 05:15:00|||||||||1
1595481600000|2020-07-23 05:20:00|||||||||1
1595482200000|2020-07-23 05:30:00|||||||||12
1595482500000|2020-07-23 05:35:00|||||||||9
1595482800000|2020-07-23 05:40:00|||||||||22
1595483100000|2020-07-23 05:45:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|21
1595483400000|2020-07-23 05:50:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|13
1595483700000|2020-07-23 05:55:00|||||||||1
1595484300000|2020-07-23 06:05:00|||||||||1
1595484600000|2020-07-23 06:10:00|328.1|327.5|328.3|327.7|328.3|327.7|328|327.4|29
1595485200000|2020-07-23 06:20:00|||||||||3
1595485500000|2020-07-23 06:25:00|||||||||21
1595485800000|2020-07-23 06:30:00|||||||||1
1595486100000|2020-07-23 06:35:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|11
1595486400000|2020-07-23 06:40:00|||||||||118
1595486700000|2020-07-23 06:45:00|||||||||4
1595487000000|2020-07-23 06:50:00|||||||||5
1595487300000|2020-07-23 06:55:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|46
1595487600000|2020-07-23 07:00:00|328.5|327.9|328.6|328|328.6|328|328.5|327.9|43
1595487900000|2020-07-23 07:05:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|14
1595488200000|2020-07-23 07:10:00|328.6|328|328.5|327.9|328.8|328.2|328.5|327.9|42
1595488500000|2020-07-23 07:15:00|328.4|327.8|328.5|327.9|328.6|328|328.3|327.7|9
1595488800000|2020-07-23 07:20:00|328.7|328.1|328.8|328.2|328.8|328.2|328.7|328.1|2
1595489100000|2020-07-23 07:25:00|||||||||26
1595489400000|2020-07-23 07:30:00|||||||||3
1595489700000|2020-07-23 07:35:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|50
1595490000000|2020-07-23 07:40:00|||||||||1
1595490300000|2020-07-23 07:45:00|328.8|328.2|328.8|328.2|328.8|328.2|328.5|327.9|25
1595490600000|2020-07-23 07:50:00|329|328.4|328.8|328.2|329|328.4|328.8|328.2|59
1595490900000|2020-07-23 07:55:00|328.9|328.3|329|328.4|329|328.4|328.8|328.2|1
1595491200000|2020-07-23 08:00:00|328.9|328.3|328.7|328.1|328.9|328.3|328.7|328.1|19
1595491500000|2020-07-23 08:05:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|6
1595491800000|2020-07-23 08:10:00|||||||||2
1595492100000|2020-07-23 08:15:00|||||||||6
1595492400000|2020-07-23 08:20:00|329|328.4|328.8|328.2|329|328.4|328.8|328.2|91
1595492700000|2020-07-23 08:25:00|||||||||5
1595493000000|2020-07-23 08:30:00|||||||||35
1595493300000|2020-07-23 08:35:00|329|328.4|329|328.4|329|328.4|328.9|328.3|122
1595493600000|2020-07-23 08:40:00|328.8|328.2|329|328.4|329|328.4|328.8|328.2|68
1595493900000|2020-07-23 08:45:00|328.9|328.3|329.2|328.6|329.3|328.7|328.9|328.3|303
1595494200000|2020-07-23 08:50:00|329.1|328.5|328.8|328.2|329.3|328.7|328.8|328.2|61
1595494500000|2020-07-23 08:55:00|||||||||24
1595494800000|2020-07-23 09:00:00|328.5|327.9|328.6|328|328.6|328|328.5|327.9|67
1595495100000|2020-07-23 09:05:00|328.5|327.9|328.3|327.7|328.6|328|328.3|327.7|45
1595495400000|2020-07-23 09:10:00|328.4|327.8|328.4|327.8|328.4|327.8|328.3|327.7|36
1595495700000|2020-07-23 09:15:00|328.3|327.7|328.3|327.7|328.4|327.8|328.3|327.7|25
1595496000000|2020-07-23 09:20:00|328.4|327.8|328.5|327.9|328.6|328|328.3|327.7|27
1595496300000|2020-07-23 09:25:00|328.6|328|328.8|328.2|328.8|328.2|328.6|328|65
1595496600000|2020-07-23 09:30:00|328.7|328.1|328.3|327.7|328.7|328.1|328.3|327.7|55
1595496900000|2020-07-23 09:35:00|328.4|327.8|328.5|327.9|328.5|327.9|328.3|327.7|58
1595497200000|2020-07-23 09:40:00|328.4|327.8|328.3|327.7|328.4|327.8|328.1|327.5|38
1595497500000|2020-07-23 09:45:00|328.2|327.6|328|327.4|328.2|327.6|328|327.4|103
1595497800000|2020-07-23 09:50:00|||||||||19
1595498100000|2020-07-23 09:55:00|||||||||41
1595498400000|2020-07-23 10:00:00|327.8|327.2|328|327.4|328.1|327.5|327.8|327.2|9
1595498700000|2020-07-23 10:05:00|||||||||7
1595499000000|2020-07-23 10:10:00|||||||||21
1595499300000|2020-07-23 10:15:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|85
1595499600000|2020-07-23 10:20:00|328.2|327.6|328.3|327.7|328.3|327.7|328.2|327.6|7
1595499900000|2020-07-23 10:25:00|328|327.4|328|327.4|328|327.4|328|327.4|13
1595500200000|2020-07-23 10:30:00|328.1|327.5|328.3|327.7|328.5|327.9|328.1|327.5|20
1595500500000|2020-07-23 10:35:00|328.2|327.6|328.2|327.6|328.3|327.7|328.2|327.6|20
1595500800000|2020-07-23 10:40:00|328.3|327.7|328.3|327.7|328.3|327.7|328.1|327.5|29
1595501100000|2020-07-23 10:45:00|328.2|327.6|328.3|327.7|328.3|327.7|328.1|327.5|40
1595501400000|2020-07-23 10:50:00|328.2|327.6|328.3|327.7|328.3|327.7|328.1|327.5|7
1595501700000|2020-07-23 10:55:00|||||||||14
1595502000000|2020-07-23 11:00:00|||||||||1
1595502300000|2020-07-23 11:05:00|||||||||8
1595502600000|2020-07-23 11:10:00|328|327.4|328|327.4|328|327.4|328|327.4|21
1595502900000|2020-07-23 11:15:00|328.2|327.6|328.1|327.5|328.3|327.7|328.1|327.5|82
1595503200000|2020-07-23 11:20:00|328|327.4|327.8|327.2|328|327.4|327.8|327.2|73
1595503500000|2020-07-23 11:25:00|328|327.4|327.8|327.2|328|327.4|327.8|327.2|13
1595503800000|2020-07-23 11:30:00|328|327.4|328|327.4|328|327.4|327.8|327.2|52
1595504100000|2020-07-23 11:35:00|327.8|327.2|327.8|327.2|328|327.4|327.8|327.2|48
1595504400000|2020-07-23 11:40:00|328|327.4|328|327.4|328|327.4|328|327.4|42
1595504700000|2020-07-23 11:45:00|327.8|327.2|327.8|327.2|327.9|327.3|327.8|327.2|20
1595505000000|2020-07-23 11:50:00|327.9|327.3|327.8|327.2|327.9|327.3|327.8|327.2|65
1595505300000|2020-07-23 11:55:00|327.9|327.3|328.1|327.5|328.3|327.7|327.9|327.3|232
1595505600000|2020-07-23 12:00:00|328|327.4|327.8|327.2|328.3|327.7|327.8|327.2|313
1595505900000|2020-07-23 12:05:00|327.7|327.1|327.3|326.7|327.8|327.2|327.3|326.7|49
1595506200000|2020-07-23 12:10:00|327.1|326.5|327.1|326.5|327.3|326.7|327|326.4|251
1595506500000|2020-07-23 12:15:00|327.3|326.7|327.2|326.6|327.3|326.7|327.1|326.5|43
1595506800000|2020-07-23 12:20:00|327.1|326.5|327.1|326.5|327.3|326.7|327.1|326.5|8
1595507100000|2020-07-23 12:25:00|327.3|326.7|327.3|326.7|327.3|326.7|327.2|326.6|35
1595507400000|2020-07-23 12:30:00|327.5|326.9|327.5|326.9|327.5|326.9|327.3|326.7|142
1595507700000|2020-07-23 12:35:00|327.3|326.7|328|327.4|328.3|327.7|327.3|326.7|136
1595508000000|2020-07-23 12:40:00|327.8|327.2|328|327.4|328|327.4|327.8|327.2|186
1595511000000|2020-07-23 13:30:00|327.8|327.2|326.8|326.2|328.1|327.5|326.8|326.2|3455
1595511300000|2020-07-23 13:35:00|326.6|326|326.8|326.2|326.8|326.2|326.6|326|469
1595511600000|2020-07-23 13:40:00|326.7|326.1|327.1|326.5|327.3|326.7|326.6|326|1188
1595511900000|2020-07-23 13:45:00|||||||||330
1595512200000|2020-07-23 13:50:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|233
1595512500000|2020-07-23 13:55:00|327.6|327|327.6|327|327.8|327.2|327.6|327|570
1595512800000|2020-07-23 14:00:00|327.8|327.2|328.6|328|328.8|328.2|327.8|327.2|1343
1595513100000|2020-07-23 14:05:00|328.7|328.1|328.6|328|328.8|328.2|328.3|327.7|1577
1595513400000|2020-07-23 14:10:00|328.5|327.9|328.3|327.7|328.6|328|328.3|327.7|1174
1595513700000|2020-07-23 14:15:00|328.1|327.5|328|327.4|328.1|327.5|328|327.4|392
1595514000000|2020-07-23 14:20:00|328.1|327.5|328.8|328.2|328.8|328.2|328.1|327.5|120
1595514300000|2020-07-23 14:25:00|328.5|327.9|328.3|327.7|328.5|327.9|328.1|327.5|587
1595514600000|2020-07-23 14:30:00|328.2|327.6|328.2|327.6|328.5|327.9|328.1|327.5|568
1595514900000|2020-07-23 14:35:00|328.1|327.5|328|327.4|328.3|327.7|328|327.4|254
1595515200000|2020-07-23 14:40:00|327.8|327.2|327.8|327.2|327.8|327.2|327.7|327.1|381
1595515500000|2020-07-23 14:45:00|328|327.4|327.8|327.2|328|327.4|327.6|327|288
1595515800000|2020-07-23 14:50:00|327.7|327.1|327.6|327|327.8|327.2|327.6|327|194
1595516100000|2020-07-23 14:55:00|327.5|326.9|327.6|327|327.8|327.2|327.3|326.7|1484
1595516400000|2020-07-23 15:00:00|327.5|326.9|327.6|327|327.8|327.2|327.5|326.9|317
1595516700000|2020-07-23 15:05:00|327.5|326.9|327.5|326.9|327.5|326.9|327.3|326.7|166
1595517000000|2020-07-23 15:10:00|||||||||121
1595517300000|2020-07-23 15:15:00|||||||||177
1595517600000|2020-07-23 15:20:00|327.6|327|327.6|327|327.8|327.2|327.5|326.9|245
1595517900000|2020-07-23 15:25:00|327.7|327.1|327.6|327|327.7|327.1|327.6|327|123
1595518200000|2020-07-23 15:30:00|327.7|327.1|327.9|327.3|328|327.4|327.6|327|951
1595518500000|2020-07-23 15:35:00|327.8|327.2|328.3|327.7|328.3|327.7|327.8|327.2|345
1595518800000|2020-07-23 15:40:00|328.1|327.5|328.5|327.9|328.5|327.9|328|327.4|377
1595519100000|2020-07-23 15:45:00|||||||||39
1595519400000|2020-07-23 15:50:00|328.6|328|328.5|327.9|328.6|328|328.5|327.9|124
1595519700000|2020-07-23 15:55:00|328.6|328|328.8|328.2|328.8|328.2|328.5|327.9|279
1595520000000|2020-07-23 16:00:00|328.6|328|328.8|328.2|328.8|328.2|328.6|328|96
1595520300000|2020-07-23 16:05:00|328.7|328.1|328.5|327.9|328.8|328.2|328.3|327.7|608
1595520600000|2020-07-23 16:10:00|328.3|327.7|328.3|327.7|328.5|327.9|328.3|327.7|158
1595520900000|2020-07-23 16:15:00|328.5|327.9|328.5|327.9|328.5|327.9|328.4|327.8|144
1595521200000|2020-07-23 16:20:00|||||||||100
1595521500000|2020-07-23 16:25:00|328.6|328|328.5|327.9|328.8|328.2|328.5|327.9|406
1595521800000|2020-07-23 16:30:00|328.6|328|328.5|327.9|328.6|328|328.5|327.9|718
1595522100000|2020-07-23 16:35:00|328.3|327.7|327.8|327.2|328.3|327.7|327.6|327|1549
1595522400000|2020-07-23 16:40:00|328.1|327.5|328.1|327.5|328.1|327.5|328|327.4|183
1595522700000|2020-07-23 16:45:00|328.2|327.6|328.5|327.9|328.5|327.9|328.2|327.6|308
1595523000000|2020-07-23 16:50:00|328.3|327.7|328.3|327.7|328.3|327.7|328.1|327.5|257
1595523300000|2020-07-23 16:55:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|999
1595523600000|2020-07-23 17:00:00|328.3|327.7|328.8|328.2|328.8|328.2|328.3|327.7|224
1595523900000|2020-07-23 17:05:00|328.6|328|328.8|328.2|329.1|328.5|328.6|328|436
1595524200000|2020-07-23 17:10:00|329|328.4|328.9|328.3|329.1|328.5|328.8|328.2|535
1595524500000|2020-07-23 17:15:00|328.8|328.2|329.1|328.5|329.5|328.9|328.8|328.2|399
1595524800000|2020-07-23 17:20:00|329.3|328.7|329.6|329|329.8|329.2|329.2|328.6|790
1595525100000|2020-07-23 17:25:00|329.8|329.2|329.8|329.2|329.8|329.2|329.6|329|264
1595525400000|2020-07-23 17:30:00|330|329.4|330|329.4|330.3|329.7|329.8|329.2|647
1595525700000|2020-07-23 17:35:00|329.8|329.2|330.1|329.5|330.1|329.5|329.8|329.2|1223
1595526000000|2020-07-23 17:40:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|729
1595526300000|2020-07-23 17:45:00|330.3|329.7|330.3|329.7|330.8|330.2|330.3|329.7|1139
1595526600000|2020-07-23 17:50:00|330.6|330|330|329.4|330.8|330.2|329.9|329.3|2904
1595526900000|2020-07-23 17:55:00|330.1|329.5|330.1|329.5|330.4|329.8|329.9|329.3|1838
1595527200000|2020-07-23 18:00:00|329.9|329.3|329.6|329|329.9|329.3|329.6|329|469
1595527500000|2020-07-23 18:05:00|329.4|328.8|328.7|328.1|329.6|329|328.7|328.1|2997
1595527800000|2020-07-23 18:10:00|328.8|328.2|329.4|328.8|329.8|329.2|328.7|328.1|3974
1595528100000|2020-07-23 18:15:00|329.7|329.1|329.6|329|329.9|329.3|329.4|328.8|2561
1595548800000|2020-07-24 00:00:00|329.4|328.8|330.4|329.8|330.4|329.8|329.2|328.6|576
1595549100000|2020-07-24 00:05:00|330.7|330.1|330.6|330|330.7|330.1|330.4|329.8|704
1595549400000|2020-07-24 00:10:00|330.7|330.1|330.7|330.1|330.9|330.3|330.7|330.1|164
1595549700000|2020-07-24 00:15:00|330.8|330.2|330.6|330|330.9|330.3|330.6|330|70
1595550000000|2020-07-24 00:20:00|330.5|329.9|330.7|330.1|330.7|330.1|330.5|329.9|51
1595550300000|2020-07-24 00:25:00|330.9|330.3|330.7|330.1|330.9|330.3|330.7|330.1|242
1595550600000|2020-07-24 00:30:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|262
1595550900000|2020-07-24 00:35:00|331|330.4|331.2|330.6|331.2|330.6|331|330.4|250
1595551200000|2020-07-24 00:40:00|331.1|330.5|331|330.4|331.2|330.6|331|330.4|32
1595551500000|2020-07-24 00:45:00|331.2|330.6|331.2|330.6|331.2|330.6|331.1|330.5|81
1595551800000|2020-07-24 00:50:00|||||||||32
1595552100000|2020-07-24 00:55:00|331.1|330.5|331|330.4|331.1|330.5|331|330.4|181
1595552400000|2020-07-24 01:00:00|330.8|330.2|331|330.4|331|330.4|330.8|330.2|111
1595552700000|2020-07-24 01:05:00|330.9|330.3|330.7|330.1|330.9|330.3|330.7|330.1|226
1595553000000|2020-07-24 01:10:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|54
1595553300000|2020-07-24 01:15:00|||||||||175
1595553600000|2020-07-24 01:20:00|||||||||18
1595553900000|2020-07-24 01:25:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|50
1595554200000|2020-07-24 01:30:00|||||||||15
1595554500000|2020-07-24 01:35:00|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|15
1595554800000|2020-07-24 01:40:00|331|330.4|330.9|330.3|331|330.4|330.9|330.3|38
1595555100000|2020-07-24 01:45:00|330.7|330.1|330.7|330.1|330.7|330.1|330.5|329.9|52
1595555400000|2020-07-24 01:50:00|330.8|330.2|330.6|330|330.8|330.2|330.6|330|104
1595555700000|2020-07-24 01:55:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|18
1595556000000|2020-07-24 02:00:00|||||||||3
1595556300000|2020-07-24 02:05:00|||||||||8
1595556600000|2020-07-24 02:10:00|||||||||79
1595556900000|2020-07-24 02:15:00|330.9|330.3|330.7|330.1|331|330.4|330.7|330.1|230
1595557200000|2020-07-24 02:20:00|330.6|330|330.5|329.9|330.6|330|330.5|329.9|2109
1595557500000|2020-07-24 02:25:00|330.7|330.1|330.6|330|330.7|330.1|330.5|329.9|275
1595557800000|2020-07-24 02:30:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|236
1595558100000|2020-07-24 02:35:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|59
1595558400000|2020-07-24 02:40:00|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|247
1595558700000|2020-07-24 02:45:00|330.3|329.7|330.3|329.7|330.5|329.9|330.3|329.7|45
1595559000000|2020-07-24 02:50:00|330.2|329.6|330.1|329.5|330.2|329.6|330.1|329.5|862
1595559300000|2020-07-24 02:55:00|||||||||133
1595559600000|2020-07-24 03:00:00|||||||||7
1595559900000|2020-07-24 03:05:00|||||||||8
1595560200000|2020-07-24 03:10:00|329.8|329.2|329.8|329.2|329.9|329.3|329.8|329.2|109
1595560500000|2020-07-24 03:15:00|329.9|329.3|329.9|329.3|329.9|329.3|329.8|329.2|16
1595560800000|2020-07-24 03:20:00|||||||||2
1595561100000|2020-07-24 03:25:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|0
1595561400000|2020-07-24 03:30:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|35
1595561700000|2020-07-24 03:35:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|23
1595562000000|2020-07-24 03:40:00|329.7|329.1|329.5|328.9|329.7|329.1|329.3|328.7|152
1595562300000|2020-07-24 03:45:00|||||||||51
1595562600000|2020-07-24 03:50:00|||||||||12
1595562900000|2020-07-24 03:55:00|329.6|329|329.8|329.2|329.8|329.2|329.6|329|56
1595563200000|2020-07-24 04:00:00|329.7|329.1|329.6|329|329.7|329.1|329.6|329|17
1595563500000|2020-07-24 04:05:00|329.4|328.8|329.4|328.8|329.6|329|329.4|328.8|41
1595563800000|2020-07-24 04:10:00|329.3|328.7|329.3|328.7|329.5|328.9|329.3|328.7|2877
1595564100000|2020-07-24 04:15:00|||||||||21
1595564400000|2020-07-24 04:20:00|||||||||106
1595564700000|2020-07-24 04:25:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|60
1595565000000|2020-07-24 04:30:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|53
1595565300000|2020-07-24 04:35:00|||||||||47
1595565600000|2020-07-24 04:40:00|||||||||1
1595565900000|2020-07-24 04:45:00|||||||||1
1595566200000|2020-07-24 04:50:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|149
1595566500000|2020-07-24 04:55:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|77
1595566800000|2020-07-24 05:00:00|||||||||4
1595567400000|2020-07-24 05:10:00|||||||||2
1595567700000|2020-07-24 05:15:00|||||||||3
1595568000000|2020-07-24 05:20:00|329.6|329|329.6|329|329.6|329|329.6|329|25
1595568300000|2020-07-24 05:25:00|329.3|328.7|329.6|329|329.6|329|329.3|328.7|51
1595568600000|2020-07-24 05:30:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|26
1595568900000|2020-07-24 05:35:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|26
1595569200000|2020-07-24 05:40:00|329.3|328.7|329.3|328.7|329.3|328.7|329.1|328.5|71
1595569800000|2020-07-24 05:50:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|10
1595570100000|2020-07-24 05:55:00|||||||||16
1595570400000|2020-07-24 06:00:00|329.3|328.7|329.4|328.8|329.6|329|329.3|328.7|61
1595570700000|2020-07-24 06:05:00|329.6|329|329.6|329|329.6|329|329.6|329|3
1595571000000|2020-07-24 06:10:00|329.8|329.2|329.6|329|329.8|329.2|329.6|329|46
1595571300000|2020-07-24 06:15:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|30
1595571600000|2020-07-24 06:20:00|329.9|329.3|329.9|329.3|329.9|329.3|329.8|329.2|8
1595571900000|2020-07-24 06:25:00|329.8|329.2|330.1|329.5|330.1|329.5|329.8|329.2|132
1595572200000|2020-07-24 06:30:00|329.8|329.2|329.9|329.3|329.9|329.3|329.8|329.2|49
1595572500000|2020-07-24 06:35:00|329.8|329.2|329.8|329.2|329.9|329.3|329.8|329.2|6
1595572800000|2020-07-24 06:40:00|329.9|329.3|329.6|329|329.9|329.3|329.6|329|30
1595573100000|2020-07-24 06:45:00|||||||||32
1595573400000|2020-07-24 06:50:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|686
1595573700000|2020-07-24 06:55:00|329.6|329|329.6|329|329.6|329|329.3|328.7|1
1595574000000|2020-07-24 07:00:00|329.3|328.7|329.2|328.6|329.6|329|329.1|328.5|922
1595574300000|2020-07-24 07:05:00|329.1|328.5|329.1|328.5|329.2|328.6|328.8|328.2|292
1595574600000|2020-07-24 07:10:00|329.2|328.6|329.3|328.7|329.3|328.7|329.1|328.5|114
1595574900000|2020-07-24 07:15:00|329.5|328.9|329.1|328.5|329.5|328.9|329.1|328.5|104
1595575200000|2020-07-24 07:20:00|328.8|328.2|329.1|328.5|329.1|328.5|328.8|328.2|32
1595575500000|2020-07-24 07:25:00|328.8|328.2|329.1|328.5|329.1|328.5|328.8|328.2|99
1595575800000|2020-07-24 07:30:00|329|328.4|328.8|328.2|329.1|328.5|328.8|328.2|62
1595576100000|2020-07-24 07:35:00|328.9|328.3|329.1|328.5|329.1|328.5|328.9|328.3|71
1595576400000|2020-07-24 07:40:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|44
1595576700000|2020-07-24 07:45:00|||||||||11
1595577000000|2020-07-24 07:50:00|||||||||9
1595577300000|2020-07-24 07:55:00|||||||||2
1595577600000|2020-07-24 08:00:00|329.6|329|330.2|329.6|330.3|329.7|329.6|329|1712
1595577900000|2020-07-24 08:05:00|330.1|329.5|330.1|329.5|330.3|329.7|330.1|329.5|32
1595578500000|2020-07-24 08:15:00|329.9|329.3|329.6|329|329.9|329.3|329.6|329|35
1595578800000|2020-07-24 08:20:00|329.7|329.1|329.6|329|329.7|329.1|329.6|329|9
1595579100000|2020-07-24 08:25:00|||||||||53
1595579400000|2020-07-24 08:30:00|||||||||3
1595579700000|2020-07-24 08:35:00|||||||||4
1595580000000|2020-07-24 08:40:00|||||||||1
1595580300000|2020-07-24 08:45:00|||||||||2
1595580600000|2020-07-24 08:50:00|329.7|329.1|330.1|329.5|330.1|329.5|329.6|329|129
1595580900000|2020-07-24 08:55:00|329.8|329.2|329.8|329.2|329.9|329.3|329.8|329.2|42
1595581200000|2020-07-24 09:00:00|329.7|329.1|329.6|329|329.8|329.2|329.6|329|30
1595581500000|2020-07-24 09:05:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|4
1595581800000|2020-07-24 09:10:00|330.1|329.5|329.8|329.2|330.1|329.5|329.8|329.2|100
1595582100000|2020-07-24 09:15:00|329.7|329.1|329.7|329.1|329.8|329.2|329.7|329.1|51
1595582400000|2020-07-24 09:20:00|329.8|329.2|329.7|329.1|329.8|329.2|329.6|329|58
1595582700000|2020-07-24 09:25:00|329.6|329|329.6|329|329.7|329.1|329.6|329|117
1595583000000|2020-07-24 09:30:00|329.3|328.7|329.2|328.6|329.3|328.7|329.1|328.5|63
1595583300000|2020-07-24 09:35:00|329.3|328.7|329.3|328.7|329.3|328.7|329.1|328.5|23
1595583600000|2020-07-24 09:40:00|329.6|329|329.6|329|329.6|329|329.6|329|203
1595583900000|2020-07-24 09:45:00|329.8|329.2|329.6|329|329.8|329.2|329.6|329|42
1595584200000|2020-07-24 09:50:00|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|42
1595584500000|2020-07-24 09:55:00|329.4|328.8|329.1|328.5|329.4|328.8|329.1|328.5|18
1595584800000|2020-07-24 10:00:00|329.3|328.7|329.3|328.7|329.3|328.7|329.1|328.5|9
1595585100000|2020-07-24 10:05:00|329.2|328.6|329.3|328.7|329.3|328.7|329.2|328.6|13
1595585400000|2020-07-24 10:10:00|||||||||14
1595585700000|2020-07-24 10:15:00|||||||||21
1595586000000|2020-07-24 10:20:00|329.6|329|329.3|328.7|329.6|329|329.3|328.7|32
1595586600000|2020-07-24 10:30:00|329.6|329|329.8|329.2|329.8|329.2|329.6|329|93
1595586900000|2020-07-24 10:35:00|329.6|329|329.6|329|329.6|329|329.6|329|45
1595587200000|2020-07-24 10:40:00|||||||||4
1595587500000|2020-07-24 10:45:00|||||||||22
1595587800000|2020-07-24 10:50:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|452
1595588100000|2020-07-24 10:55:00|329.6|329|329.8|329.2|329.8|329.2|329.6|329|926
1595588400000|2020-07-24 11:00:00|329.6|329|329.6|329|329.6|329|329.6|329|85
1595588700000|2020-07-24 11:05:00|||||||||17
1595589000000|2020-07-24 11:10:00|||||||||1
1595589300000|2020-07-24 11:15:00|329.3|328.7|329.3|328.7|329.3|328.7|329.1|328.5|38
1595589600000|2020-07-24 11:20:00|329.2|328.6|329.2|328.6|329.4|328.8|329|328.4|299
1595589900000|2020-07-24 11:25:00|329.1|328.5|329.3|328.7|329.3|328.7|329.1|328.5|17
1595590200000|2020-07-24 11:30:00|329.4|328.8|329.6|329|329.9|329.3|329.4|328.8|329
1595590500000|2020-07-24 11:35:00|329.8|329.2|329.6|329|329.8|329.2|329.6|329|40
1595590800000|2020-07-24 11:40:00|||||||||55
1595591100000|2020-07-24 11:45:00|329.3|328.7|329.3|328.7|329.3|328.7|328.9|328.3|173
1595591400000|2020-07-24 11:50:00|||||||||114
1595591700000|2020-07-24 11:55:00|329.1|328.5|329.1|328.5|329.1|328.5|328.9|328.3|856
1595592000000|2020-07-24 12:00:00|329|328.4|329.1|328.5|329.1|328.5|328.9|328.3|33
1595592300000|2020-07-24 12:05:00|329|328.4|329.1|328.5|329.1|328.5|329|328.4|23
1595592600000|2020-07-24 12:10:00|328.9|328.3|328.6|328|328.9|328.3|328.3|327.7|194
1595592900000|2020-07-24 12:15:00|||||||||42
1595593200000|2020-07-24 12:20:00|328.3|327.7|328.8|328.2|328.8|328.2|328.3|327.7|436
1595593500000|2020-07-24 12:25:00|328.7|328.1|328.8|328.2|328.8|328.2|328.6|328|67
1595593800000|2020-07-24 12:30:00|||||||||43
1595594100000|2020-07-24 12:35:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|70
1595594400000|2020-07-24 12:40:00|329.3|328.7|329.4|328.8|329.5|328.9|329.2|328.6|241
1595597400000|2020-07-24 13:30:00|329.1|328.5|330.1|329.5|330.1|329.5|329.1|328.5|3829
1595597700000|2020-07-24 13:35:00|329.9|329.3|330.3|329.7|330.6|330|329.9|329.3|1507
1595598000000|2020-07-24 13:40:00|330.4|329.8|329.6|329|330.4|329.8|329.6|329|1506
1595598300000|2020-07-24 13:45:00|329.8|329.2|329.9|329.3|330.1|329.5|329.6|329|645
1595598600000|2020-07-24 13:50:00|330|329.4|330.3|329.7|330.4|329.8|329.9|329.3|912
1595598900000|2020-07-24 13:55:00|330.6|330|330.8|330.2|330.8|330.2|330.1|329.5|3195
1595599200000|2020-07-24 14:00:00|330.6|330|330.6|330|330.6|330|330.3|329.7|750
1595599500000|2020-07-24 14:05:00|330.4|329.8|330.3|329.7|330.4|329.8|329.8|329.2|1061
1595599800000|2020-07-24 14:10:00|330.6|330|330.6|330|330.6|330|330.3|329.7|2032
1595600100000|2020-07-24 14:15:00|330.8|330.2|330.6|330|330.8|330.2|330.6|330|510
1595600400000|2020-07-24 14:20:00|330.4|329.8|330.8|330.2|330.8|330.2|330.3|329.7|492
1595600700000|2020-07-24 14:25:00|331.1|330.5|330.8|330.2|331.1|330.5|330.8|330.2|637
1595601000000|2020-07-24 14:30:00|330.6|330|330.3|329.7|330.6|330|330.3|329.7|795
1595601300000|2020-07-24 14:35:00|330.6|330|330.3|329.7|330.6|330|330.3|329.7|675
1595601600000|2020-07-24 14:40:00|||||||||191
1595601900000|2020-07-24 14:45:00|||||||||215
1595602200000|2020-07-24 14:50:00|330.1|329.5|330.1|329.5|330.3|329.7|329.8|329.2|821
1595602500000|2020-07-24 14:55:00|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|201
1595602800000|2020-07-24 15:00:00|329.6|329|330.1|329.5|330.1|329.5|329.6|329|568
1595603100000|2020-07-24 15:05:00|329.8|329.2|329.8|329.2|329.8|329.2|329.6|329|442
1595603400000|2020-07-24 15:10:00|329.6|329|329.8|329.2|329.8|329.2|329.6|329|285
1595603700000|2020-07-24 15:15:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|261
1595604000000|2020-07-24 15:20:00|329.6|329|329.3|328.7|329.6|329|329.3|328.7|603
1595604300000|2020-07-24 15:25:00|329.4|328.8|329.3|328.7|329.4|328.8|329.3|328.7|350
1595604600000|2020-07-24 15:30:00|329.2|328.6|329.1|328.5|329.3|328.7|329.1|328.5|392
1595604900000|2020-07-24 15:35:00|328.9|328.3|328.8|328.2|329.1|328.5|328.8|328.2|467
1595605200000|2020-07-24 15:40:00|328.6|328|328.4|327.8|328.8|328.2|328.4|327.8|550
1595605500000|2020-07-24 15:45:00|328.6|328|328.6|328|328.6|328|328.4|327.8|1042
1595605800000|2020-07-24 15:50:00|328.8|328.2|328.6|328|328.8|328.2|328.4|327.8|428
1595606100000|2020-07-24 15:55:00|328.4|327.8|328.4|327.8|328.6|328|328.4|327.8|389
1595606400000|2020-07-24 16:00:00|328.1|327.5|328.1|327.5|328.1|327.5|327.9|327.3|808
1595606700000|2020-07-24 16:05:00|327.9|327.3|327.6|327|328.1|327.5|327.6|327|654
1595607000000|2020-07-24 16:10:00|327.9|327.3|329.6|329|329.6|329|327.9|327.3|600
1595607300000|2020-07-24 16:15:00|329.4|328.8|329.3|328.7|329.6|329|329.3|328.7|400
1595607600000|2020-07-24 16:20:00|329.1|328.5|329.1|328.5|329.1|328.5|328.9|328.3|283
1595607900000|2020-07-24 16:25:00|328.9|328.3|328.9|328.3|329.1|328.5|328.8|328.2|501
1595608200000|2020-07-24 16:30:00|328.8|328.2|329|328.4|329.1|328.5|328.8|328.2|159
1595608500000|2020-07-24 16:35:00|329.1|328.5|328.6|328|329.1|328.5|328.5|327.9|2585
1595608800000|2020-07-24 16:40:00|328.5|327.9|328.1|327.5|328.6|328|327.7|327.1|1498
1595609100000|2020-07-24 16:45:00|328.2|327.6|327.9|327.3|328.2|327.6|327.9|327.3|927
1595609400000|2020-07-24 16:50:00|327.7|327.1|327.9|327.3|327.9|327.3|327.7|327.1|202
1595609700000|2020-07-24 16:55:00|327.7|327.1|327.9|327.3|328.2|327.6|327.7|327.1|789
1595610000000|2020-07-24 17:00:00|328.1|327.5|327.7|327.1|328.2|327.6|327.7|327.1|2731
1595610300000|2020-07-24 17:05:00|||||||||675
1595610600000|2020-07-24 17:10:00|327.9|327.3|328.2|327.6|328.2|327.6|327.7|327.1|331
1595610900000|2020-07-24 17:15:00|328|327.4|327.7|327.1|328.2|327.6|327.7|327.1|365
1595611200000|2020-07-24 17:20:00|327.5|326.9|327.4|326.8|327.5|326.9|327.4|326.8|325
1595611500000|2020-07-24 17:25:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|569
1595611800000|2020-07-24 17:30:00|||||||||183
1595612100000|2020-07-24 17:35:00|327.6|327|327.5|326.9|327.7|327.1|327.5|326.9|860
1595612400000|2020-07-24 17:40:00|327.7|327.1|327.7|327.1|328|327.4|327.7|327.1|1612
1595612700000|2020-07-24 17:45:00|327.9|327.3|327.9|327.3|328|327.4|327.7|327.1|628
1595613000000|2020-07-24 17:50:00|328|327.4|327.7|327.1|328|327.4|327.7|327.1|249
1595613300000|2020-07-24 17:55:00|327.9|327.3|328|327.4|328|327.4|327.7|327.1|2489
1595613600000|2020-07-24 18:00:00|327.8|327.2|328.5|327.9|328.7|328.1|327.7|327.1|1209
1595613900000|2020-07-24 18:05:00|328.6|328|328.5|327.9|328.9|328.3|328.5|327.9|1653
1595614200000|2020-07-24 18:10:00|328.7|328.1|328.2|327.6|328.8|328.2|327.7|327.1|4368
1595614500000|2020-07-24 18:15:00|328.4|327.8|328.7|328.1|328.7|328.1|328.2|327.6|1329
1595808000000|2020-07-27 00:00:00|326.8|326.2|326.3|325.7|327.3|326.7|326.3|325.7|560
1595808300000|2020-07-27 00:05:00|326.4|325.8|326.3|325.7|326.5|325.9|326.1|325.5|1856
1595808600000|2020-07-27 00:10:00|326.2|325.6|326.3|325.7|326.3|325.7|326.1|325.5|354
1595808900000|2020-07-27 00:15:00|326.2|325.6|326.3|325.7|326.4|325.8|326.2|325.6|77
1595809200000|2020-07-27 00:20:00|326.4|325.8|326.3|325.7|326.6|326|326.3|325.7|95
1595809500000|2020-07-27 00:25:00|326.4|325.8|326.4|325.8|326.5|325.9|326.3|325.7|138
1595809800000|2020-07-27 00:30:00|326.3|325.7|326.6|326|326.6|326|326.3|325.7|84
1595810100000|2020-07-27 00:35:00|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|128
1595810400000|2020-07-27 00:40:00|||||||||5
1595810700000|2020-07-27 00:45:00|326.9|326.3|327|326.4|327|326.4|326.8|326.2|6
1595811300000|2020-07-27 00:55:00|326.8|326.2|326.9|326.3|327|326.4|326.8|326.2|16
1595811600000|2020-07-27 01:00:00|327|326.4|327.4|326.8|327.5|326.9|327|326.4|50
1595811900000|2020-07-27 01:05:00|327.5|326.9|327.3|326.7|327.5|326.9|327.2|326.6|40
1595812200000|2020-07-27 01:10:00|327.4|326.8|327.4|326.8|327.5|326.9|327.4|326.8|26
1595812500000|2020-07-27 01:15:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|13
1595812800000|2020-07-27 01:20:00|327.6|327|327.5|326.9|327.6|327|327.3|326.7|17
1595813100000|2020-07-27 01:25:00|||||||||5
1595813400000|2020-07-27 01:30:00|327.6|327|327.6|327|327.6|327|327.5|326.9|4
1595813700000|2020-07-27 01:35:00|||||||||1
1595814000000|2020-07-27 01:40:00|327.5|326.9|327.3|326.7|327.5|326.9|327.3|326.7|12
1595814300000|2020-07-27 01:45:00|||||||||2
1595814600000|2020-07-27 01:50:00|||||||||2
1595814900000|2020-07-27 01:55:00|||||||||12
1595815200000|2020-07-27 02:00:00|327.1|326.5|326.9|326.3|327.1|326.5|326.9|326.3|84
1595815500000|2020-07-27 02:05:00|326.8|326.2|326.9|326.3|327|326.4|326.8|326.2|39
1595815800000|2020-07-27 02:10:00|||||||||2
1595816100000|2020-07-27 02:15:00|327|326.4|326.8|326.2|327|326.4|326.8|326.2|6
1595816400000|2020-07-27 02:20:00|327|326.4|327.2|326.6|327.3|326.7|327|326.4|128
1595816700000|2020-07-27 02:25:00|327.3|326.7|327.2|326.6|327.3|326.7|327.2|326.6|10
1595817300000|2020-07-27 02:35:00|327.3|326.7|327|326.4|327.3|326.7|327|326.4|25
1595817900000|2020-07-27 02:45:00|327.2|326.6|327.2|326.6|327.3|326.7|327.2|326.6|40
1595818200000|2020-07-27 02:50:00|327.3|326.7|327.2|326.6|327.3|326.7|327.1|326.5|4
1595818500000|2020-07-27 02:55:00|327.3|326.7|327.2|326.6|327.3|326.7|327.2|326.6|22
1595818800000|2020-07-27 03:00:00|327.3|326.7|327.2|326.6|327.3|326.7|327.1|326.5|7
1595819100000|2020-07-27 03:05:00|327.1|326.5|326.9|326.3|327.1|326.5|326.8|326.2|9
1595819400000|2020-07-27 03:10:00|327|326.4|327.2|326.6|327.3|326.7|327|326.4|31
1595819700000|2020-07-27 03:15:00|327.3|326.7|327.2|326.6|327.3|326.7|327.2|326.6|2
1595820000000|2020-07-27 03:20:00|||||||||1
1595820300000|2020-07-27 03:25:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|11
1595820600000|2020-07-27 03:30:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|2
1595820900000|2020-07-27 03:35:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|1
1595821200000|2020-07-27 03:40:00|327.1|326.5|327.3|326.7|327.3|326.7|327.1|326.5|19
1595821500000|2020-07-27 03:45:00|||||||||1
1595821800000|2020-07-27 03:50:00|||||||||1
1595822100000|2020-07-27 03:55:00|||||||||3
1595822400000|2020-07-27 04:00:00|||||||||1
1595822700000|2020-07-27 04:05:00|||||||||11
1595823000000|2020-07-27 04:10:00|||||||||2
1595823900000|2020-07-27 04:25:00|327.4|326.8|327.1|326.5|327.4|326.8|327.1|326.5|21
1595824200000|2020-07-27 04:30:00|||||||||11
1595824500000|2020-07-27 04:35:00|327.3|326.7|327.3|326.7|327.3|326.7|327.2|326.6|14
1595824800000|2020-07-27 04:40:00|||||||||1
1595825100000|2020-07-27 04:45:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|2
1595825400000|2020-07-27 04:50:00|327.5|326.9|327.5|326.9|327.5|326.9|327.4|326.8|15
1595825700000|2020-07-27 04:55:00|327.4|326.8|327.5|326.9|327.5|326.9|327.4|326.8|7
1595826000000|2020-07-27 05:00:00|||||||||2
1595826300000|2020-07-27 05:05:00|327.2|326.6|327.2|326.6|327.3|326.7|327.1|326.5|15
1595826600000|2020-07-27 05:10:00|327.3|326.7|327.2|326.6|327.3|326.7|327.2|326.6|1
1595826900000|2020-07-27 05:15:00|||||||||3
1595827200000|2020-07-27 05:20:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|9
1595827500000|2020-07-27 05:25:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|2
1595827800000|2020-07-27 05:30:00|||||||||2
1595828700000|2020-07-27 05:45:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|16
1595829000000|2020-07-27 05:50:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|1
1595829300000|2020-07-27 05:55:00|327.4|326.8|327.5|326.9|327.6|327|327.4|326.8|36
1595829600000|2020-07-27 06:00:00|327.6|327|327.3|326.7|327.6|327|327.1|326.5|46
1595829900000|2020-07-27 06:05:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|4
1595830200000|2020-07-27 06:10:00|327.3|326.7|327|326.4|327.3|326.7|326.9|326.3|59
1595830500000|2020-07-27 06:15:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|6
1595830800000|2020-07-27 06:20:00|||||||||8
1595831100000|2020-07-27 06:25:00|||||||||7
1595831700000|2020-07-27 06:35:00|||||||||6
1595832000000|2020-07-27 06:40:00|||||||||713
1595832600000|2020-07-27 06:50:00|||||||||301
1595832900000|2020-07-27 06:55:00|327.2|326.6|327.6|327|327.6|327|327.2|326.6|24
1595833200000|2020-07-27 07:00:00|327.4|326.8|327.5|326.9|327.6|327|327.4|326.8|60
1595833500000|2020-07-27 07:05:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|5
1595833800000|2020-07-27 07:10:00|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.5|70
1595834100000|2020-07-27 07:15:00|||||||||6
1595834400000|2020-07-27 07:20:00|327.3|326.7|328.1|327.5|328.3|327.7|327.3|326.7|691
1595834700000|2020-07-27 07:25:00|||||||||20
1595835000000|2020-07-27 07:30:00|||||||||53
1595835300000|2020-07-27 07:35:00|||||||||39
1595835600000|2020-07-27 07:40:00|327.9|327.3|327.8|327.2|328.1|327.5|327.8|327.2|33
1595835900000|2020-07-27 07:45:00|327.9|327.3|327.6|327|327.9|327.3|327.6|327|31
1595836200000|2020-07-27 07:50:00|||||||||6
1595836500000|2020-07-27 07:55:00|327.7|327.1|327.6|327|327.8|327.2|327.6|327|13
1595836800000|2020-07-27 08:00:00|327.8|327.2|328.1|327.5|328.1|327.5|327.8|327.2|23
1595837100000|2020-07-27 08:05:00|||||||||6
1595837400000|2020-07-27 08:10:00|328.2|327.6|328.3|327.7|328.4|327.8|328.2|327.6|23
1595837700000|2020-07-27 08:15:00|328.4|327.8|328.9|328.3|328.9|328.3|328.4|327.8|212
1595838000000|2020-07-27 08:20:00|329.1|328.5|329.1|328.5|329.1|328.5|328.6|328|377
1595838300000|2020-07-27 08:25:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|40
1595838600000|2020-07-27 08:30:00|||||||||68
1595838900000|2020-07-27 08:35:00|329.1|328.5|328.9|328.3|329.6|329|328.9|328.3|72
1595839200000|2020-07-27 08:40:00|329.1|328.5|328.8|328.2|329.3|328.7|328.7|328.1|220
1595839500000|2020-07-27 08:45:00|328.9|328.3|328.8|328.2|328.9|328.3|328.6|328|87
1595839800000|2020-07-27 08:50:00|328.9|328.3|328.9|328.3|328.9|328.3|328.9|328.3|5
1595840100000|2020-07-27 08:55:00|329|328.4|329.3|328.7|329.4|328.8|328.8|328.2|50
1595840400000|2020-07-27 09:00:00|329.2|328.6|329.1|328.5|329.3|328.7|329.1|328.5|20
1595840700000|2020-07-27 09:05:00|329.2|328.6|329.2|328.6|329.3|328.7|329.1|328.5|30
1595841000000|2020-07-27 09:10:00|329.3|328.7|329.2|328.6|329.3|328.7|329.1|328.5|17
1595841300000|2020-07-27 09:15:00|329.1|328.5|329.1|328.5|329.1|328.5|329.1|328.5|8
1595841600000|2020-07-27 09:20:00|328.9|328.3|329.1|328.5|329.1|328.5|328.9|328.3|111
1595841900000|2020-07-27 09:25:00|||||||||9
1595842200000|2020-07-27 09:30:00|329.4|328.8|329.4|328.8|329.4|328.8|329.1|328.5|23
1595842500000|2020-07-27 09:35:00|329.6|329|329.4|328.8|329.6|329|329.4|328.8|103
1595842800000|2020-07-27 09:40:00|329.6|329|329.1|328.5|329.6|329|329.1|328.5|120
1595843100000|2020-07-27 09:45:00|329.3|328.7|329.4|328.8|329.4|328.8|329.1|328.5|52
1595843400000|2020-07-27 09:50:00|||||||||4
1595843700000|2020-07-27 09:55:00|329.6|329|329.4|328.8|329.6|329|329.4|328.8|179
1595844000000|2020-07-27 10:00:00|329.1|328.5|329.4|328.8|329.4|328.8|329.1|328.5|68
1595844300000|2020-07-27 10:05:00|329.5|328.9|329.4|328.8|329.5|328.9|329.4|328.8|3
1595844600000|2020-07-27 10:10:00|329.1|328.5|329.1|328.5|329.1|328.5|328.9|328.3|152
1595844900000|2020-07-27 10:15:00|329.4|328.8|329.4|328.8|329.6|329|329.4|328.8|63
1595845200000|2020-07-27 10:20:00|||||||||43
1595845500000|2020-07-27 10:25:00|329.6|329|329.6|329|329.6|329|329.6|329|102
1595845800000|2020-07-27 10:30:00|||||||||5
1595846100000|2020-07-27 10:35:00|329.4|328.8|329.4|328.8|329.6|329|329.4|328.8|175
1595846400000|2020-07-27 10:40:00|||||||||6
1595846700000|2020-07-27 10:45:00|329.6|329|329.6|329|329.6|329|329.4|328.8|25
1595847000000|2020-07-27 10:50:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|99
1595847300000|2020-07-27 10:55:00|||||||||7
1595847600000|2020-07-27 11:00:00|329.6|329|329.6|329|329.6|329|329.6|329|82
1595847900000|2020-07-27 11:05:00|329.4|328.8|329.6|329|329.6|329|329.4|328.8|21
1595848200000|2020-07-27 11:10:00|329.4|328.8|329.4|328.8|329.5|328.9|329.4|328.8|3
1595848500000|2020-07-27 11:15:00|329.5|328.9|329.5|328.9|329.6|329|329.4|328.8|15
1595848800000|2020-07-27 11:20:00|329.4|328.8|329.4|328.8|329.5|328.9|329.4|328.8|8
1595849100000|2020-07-27 11:25:00|329.6|329|329.6|329|329.6|329|329.6|329|14
1595849400000|2020-07-27 11:30:00|329.8|329.2|329.4|328.8|329.8|329.2|329.4|328.8|44
1595849700000|2020-07-27 11:35:00|329.6|329|329.5|328.9|329.6|329|329.5|328.9|56
1595850000000|2020-07-27 11:40:00|329.4|328.8|329.5|328.9|329.6|329|329.4|328.8|104
1595850300000|2020-07-27 11:45:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|1
1595850600000|2020-07-27 11:50:00|329.1|328.5|329.3|328.7|329.3|328.7|329.1|328.5|54
1595850900000|2020-07-27 11:55:00|329.2|328.6|329.1|328.5|329.2|328.6|328.9|328.3|211
1595851200000|2020-07-27 12:00:00|329|328.4|328.6|328|329|328.4|328.4|327.8|345
1595851500000|2020-07-27 12:05:00|328.4|327.8|328.6|328|328.9|328.3|328.4|327.8|371
1595851800000|2020-07-27 12:10:00|328.8|328.2|328.9|328.3|328.9|328.3|328.8|328.2|58
1595852100000|2020-07-27 12:15:00|328.8|328.2|328.6|328|328.8|328.2|328.6|328|67
1595852400000|2020-07-27 12:20:00|||||||||82
1595852700000|2020-07-27 12:25:00|328.5|327.9|328.6|328|328.6|328|328.5|327.9|19
1595853000000|2020-07-27 12:30:00|328.8|328.2|328.4|327.8|328.8|328.2|328.4|327.8|177
1595853300000|2020-07-27 12:35:00|328.5|327.9|328.5|327.9|328.6|328|328.4|327.8|187
1595853600000|2020-07-27 12:40:00|328.6|328|328.2|327.6|328.6|328|328.1|327.5|334
1595856600000|2020-07-27 13:30:00|328|327.4|329.7|329.1|329.7|329.1|328|327.4|2371
1595856900000|2020-07-27 13:35:00|329.4|328.8|328.7|328.1|329.4|328.8|328.7|328.1|783
1595857200000|2020-07-27 13:40:00|328.9|328.3|329.2|328.6|329.2|328.6|328.7|328.1|1084
1595857500000|2020-07-27 13:45:00|329|328.4|328.7|328.1|329.1|328.5|328.7|328.1|614
1595857800000|2020-07-27 13:50:00|328.4|327.8|327.7|327.1|328.4|327.8|327.4|326.8|2104
1595858100000|2020-07-27 13:55:00|327.9|327.3|327.9|327.3|327.9|327.3|327.7|327.1|575
1595858400000|2020-07-27 14:00:00|327.7|327.1|327.4|326.8|327.9|327.3|327.4|326.8|686
1595858700000|2020-07-27 14:05:00|327.6|327|328|327.4|328.2|327.6|327.6|327|1422
1595859000000|2020-07-27 14:10:00|328.2|327.6|328|327.4|328.2|327.6|328|327.4|412
1595859300000|2020-07-27 14:15:00|327.9|327.3|327.7|327.1|327.9|327.3|327.7|327.1|320
1595859600000|2020-07-27 14:20:00|||||||||261
1595859900000|2020-07-27 14:25:00|327.5|326.9|327.2|326.6|327.5|326.9|327.2|326.6|916
1595860200000|2020-07-27 14:30:00|327|326.4|327|326.4|327.2|326.6|326.9|326.3|563
1595860500000|2020-07-27 14:35:00|327.2|326.6|326.7|326.1|327.2|326.6|326.7|326.1|1374
1595860800000|2020-07-27 14:40:00|||||||||280
1595861100000|2020-07-27 14:45:00|326.8|326.2|326.7|326.1|326.9|326.3|326.7|326.1|810
1595861400000|2020-07-27 14:50:00|326.5|325.9|326.7|326.1|326.7|326.1|326.5|325.9|608
1595861700000|2020-07-27 14:55:00|326.6|326|326.5|325.9|326.7|326.1|326.5|325.9|548
1595862000000|2020-07-27 15:00:00|326.3|325.7|326.4|325.8|326.4|325.8|326.2|325.6|674
1595862300000|2020-07-27 15:05:00|326.2|325.6|326.2|325.6|326.4|325.8|326|325.4|549
1595862600000|2020-07-27 15:10:00|326|325.4|326.1|325.5|326.2|325.6|325.7|325.1|2044
1595862900000|2020-07-27 15:15:00|326|325.4|326.2|325.6|326.2|325.6|326|325.4|205
1595863200000|2020-07-27 15:20:00|||||||||129
1595863500000|2020-07-27 15:25:00|326.1|325.5|326.4|325.8|326.4|325.8|326|325.4|368
1595863800000|2020-07-27 15:30:00|326.2|325.6|326.7|326.1|326.7|326.1|326.2|325.6|532
1595864100000|2020-07-27 15:35:00|326.6|326|326.7|326.1|326.7|326.1|326.5|325.9|199
1595864400000|2020-07-27 15:40:00|327|326.4|326.7|326.1|327.1|326.5|326.7|326.1|385
1595864700000|2020-07-27 15:45:00|327|326.4|327.2|326.6|327.5|326.9|327|326.4|371
1595865000000|2020-07-27 15:50:00|327|326.4|326.9|326.3|327.2|326.6|326.7|326.1|676
1595865300000|2020-07-27 15:55:00|327|326.4|326.9|326.3|327|326.4|326.9|326.3|305
1595865600000|2020-07-27 16:00:00|326.7|326.1|326.9|326.3|326.9|326.3|326.7|326.1|360
1595865900000|2020-07-27 16:05:00|327|326.4|327|326.4|327.2|326.6|327|326.4|504
1595866200000|2020-07-27 16:10:00|327.1|326.5|327.2|326.6|327.2|326.6|327|326.4|151
1595866500000|2020-07-27 16:15:00|||||||||67
1595866800000|2020-07-27 16:20:00|327.3|326.7|327.4|326.8|327.5|326.9|327.2|326.6|310
1595867100000|2020-07-27 16:25:00|327.5|326.9|327.4|326.8|327.6|327|327.2|326.6|282
1595867400000|2020-07-27 16:30:00|327.2|326.6|327.2|326.6|327.4|326.8|327|326.4|182
1595867700000|2020-07-27 16:35:00|327.1|326.5|327.2|326.6|327.2|326.6|327.1|326.5|117
1595868000000|2020-07-27 16:40:00|327.1|326.5|327|326.4|327.2|326.6|327|326.4|148
1595868300000|2020-07-27 16:45:00|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|226
1595868600000|2020-07-27 16:50:00|327|326.4|326.9|326.3|327|326.4|326.7|326.1|452
1595868900000|2020-07-27 16:55:00|326.8|326.2|326.9|326.3|326.9|326.3|326.7|326.1|149
1595869200000|2020-07-27 17:00:00|327|326.4|326.8|326.2|327|326.4|326.8|326.2|4279
1595869500000|2020-07-27 17:05:00|326.7|326.1|327|326.4|327|326.4|326.7|326.1|519
1595869800000|2020-07-27 17:10:00|326.9|326.3|326.8|326.2|327|326.4|326.8|326.2|487
1595870100000|2020-07-27 17:15:00|327|326.4|326.9|326.3|327|326.4|326.8|326.2|419
1595870400000|2020-07-27 17:20:00|326.8|326.2|326.5|325.9|327|326.4|326.5|325.9|448
1595870700000|2020-07-27 17:25:00|||||||||265
1595871000000|2020-07-27 17:30:00|326.7|326.1|326.5|325.9|326.7|326.1|326.5|325.9|655
1595871300000|2020-07-27 17:35:00|326.8|326.2|326.5|325.9|326.8|326.2|326.5|325.9|685
1595871600000|2020-07-27 17:40:00|326.6|326|326.7|326.1|326.8|326.2|326.5|325.9|7477
1595871900000|2020-07-27 17:45:00|||||||||312
1595872200000|2020-07-27 17:50:00|326.8|326.2|326.7|326.1|326.8|326.2|326.7|326.1|579
1595872500000|2020-07-27 17:55:00|326.8|326.2|327|326.4|327|326.4|326.8|326.2|472
1595872800000|2020-07-27 18:00:00|326.7|326.1|327|326.4|327.2|326.6|326.7|326.1|1315
1595873100000|2020-07-27 18:05:00|327.2|326.6|327.2|326.6|327.2|326.6|327|326.4|1038
1595873400000|2020-07-27 18:10:00|327.1|326.5|327.4|326.8|327.5|326.9|327|326.4|3016
1595873700000|2020-07-27 18:15:00|327.5|326.9|327.8|327.2|327.8|327.2|327.4|326.8|3465
1595894400000|2020-07-28 00:00:00|325.2|324.6|325|324.4|325.2|324.6|324.7|324.1|2876
1595894700000|2020-07-28 00:05:00|324.8|324.2|324.9|324.3|325|324.4|324.8|324.2|179
1595895000000|2020-07-28 00:10:00|325|324.4|325.3|324.7|325.3|324.7|324.8|324.2|177
1595895300000|2020-07-28 00:15:00|325.5|324.9|325.5|324.9|325.5|324.9|325.3|324.7|90
1595895600000|2020-07-28 00:20:00|325.6|325|325.4|324.8|325.6|325|325.3|324.7|181
1595895900000|2020-07-28 00:25:00|325.3|324.7|325.6|325|325.6|325|325.3|324.7|117
1595896200000|2020-07-28 00:30:00|325.7|325.1|325.7|325.1|325.7|325.1|325.6|325|18
1595896500000|2020-07-28 00:35:00|325.6|325|325.5|324.9|325.7|325.1|325.5|324.9|44
1595896800000|2020-07-28 00:40:00|325.6|325|325.7|325.1|325.7|325.1|325.5|324.9|147
1595897100000|2020-07-28 00:45:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|53
1595897400000|2020-07-28 00:50:00|||||||||13
1595897700000|2020-07-28 00:55:00|||||||||17
1595898000000|2020-07-28 01:00:00|325.2|324.6|324.8|324.2|325.2|324.6|324.7|324.1|417
1595898300000|2020-07-28 01:05:00|324.7|324.1|325|324.4|325|324.4|324.7|324.1|86
1595898600000|2020-07-28 01:10:00|||||||||29
1595898900000|2020-07-28 01:15:00|324.8|324.2|324.9|324.3|325|324.4|324.8|324.2|148
1595899200000|2020-07-28 01:20:00|325|324.4|325|324.4|325|324.4|324.8|324.2|52
1595899500000|2020-07-28 01:25:00|324.8|324.2|324.8|324.2|325|324.4|324.7|324.1|52
1595899800000|2020-07-28 01:30:00|324.7|324.1|324.8|324.2|325|324.4|324.7|324.1|107
1595900100000|2020-07-28 01:35:00|325|324.4|325|324.4|325|324.4|324.8|324.2|75
1595900400000|2020-07-28 01:40:00|324.9|324.3|324.9|324.3|325|324.4|324.8|324.2|27
1595900700000|2020-07-28 01:45:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|9
1595901000000|2020-07-28 01:50:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|23
1595901300000|2020-07-28 01:55:00|325|324.4|325|324.4|325|324.4|324.8|324.2|59
1595901600000|2020-07-28 02:00:00|324.9|324.3|324.9|324.3|325|324.4|324.8|324.2|48
1595901900000|2020-07-28 02:05:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|35
1595902200000|2020-07-28 02:10:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|21
1595902500000|2020-07-28 02:15:00|||||||||22
1595902800000|2020-07-28 02:20:00|||||||||18
1595903100000|2020-07-28 02:25:00|||||||||19
1595903400000|2020-07-28 02:30:00|||||||||43
1595903700000|2020-07-28 02:35:00|||||||||31
1595904000000|2020-07-28 02:40:00|||||||||1
1595904300000|2020-07-28 02:45:00|||||||||30
1595904600000|2020-07-28 02:50:00|||||||||15
1595904900000|2020-07-28 02:55:00|||||||||6
1595905200000|2020-07-28 03:00:00|||||||||31
1595905500000|2020-07-28 03:05:00|||||||||26
1595905800000|2020-07-28 03:10:00|||||||||1
1595906100000|2020-07-28 03:15:00|324.6|324|324.7|324.1|324.7|324.1|324.5|323.9|26
1595906400000|2020-07-28 03:20:00|324.6|324|324.6|324|324.7|324.1|324.6|324|24
1595906700000|2020-07-28 03:25:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|0
1595907000000|2020-07-28 03:30:00|324.8|324.2|324.8|324.2|324.9|324.3|324.7|324.1|85
1595907300000|2020-07-28 03:35:00|||||||||8
1595907600000|2020-07-28 03:40:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|6
1595907900000|2020-07-28 03:45:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|4
1595908200000|2020-07-28 03:50:00|||||||||3
1595908500000|2020-07-28 03:55:00|||||||||3
1595909100000|2020-07-28 04:05:00|||||||||3
1595909400000|2020-07-28 04:10:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|236
1595909700000|2020-07-28 04:15:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|113
1595910000000|2020-07-28 04:20:00|||||||||17
1595910300000|2020-07-28 04:25:00|324.8|324.2|324.7|324.1|325|324.4|324.7|324.1|54
1595910600000|2020-07-28 04:30:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1595910900000|2020-07-28 04:35:00|324.7|324.1|324.7|324.1|324.8|324.2|324.7|324.1|2
1595911200000|2020-07-28 04:40:00|||||||||3
1595911500000|2020-07-28 04:45:00|||||||||1
1595912100000|2020-07-28 04:55:00|||||||||1
1595912400000|2020-07-28 05:00:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|69
1595912700000|2020-07-28 05:05:00|||||||||4
1595913000000|2020-07-28 05:10:00|||||||||15
1595913300000|2020-07-28 05:15:00|||||||||2
1595913600000|2020-07-28 05:20:00|||||||||5
1595913900000|2020-07-28 05:25:00|||||||||6
1595914200000|2020-07-28 05:30:00|||||||||2
1595914500000|2020-07-28 05:35:00|||||||||1
1595914800000|2020-07-28 05:40:00|||||||||4
1595915100000|2020-07-28 05:45:00|||||||||8
1595915400000|2020-07-28 05:50:00|||||||||2
1595915700000|2020-07-28 05:55:00|||||||||145
1595916000000|2020-07-28 06:00:00|||||||||130
1595916300000|2020-07-28 06:05:00|324.6|324|324.6|324|324.8|324.2|324.6|324|143
1595916600000|2020-07-28 06:10:00|324.7|324.1|324.9|324.3|325|324.4|324.7|324.1|32
1595916900000|2020-07-28 06:15:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|8
1595917200000|2020-07-28 06:20:00|325|324.4|325|324.4|325|324.4|324.9|324.3|67
1595917500000|2020-07-28 06:25:00|324.8|324.2|325|324.4|325|324.4|324.8|324.2|90
1595917800000|2020-07-28 06:30:00|325.2|324.6|325.1|324.5|325.3|324.7|325.1|324.5|524
1595918100000|2020-07-28 06:35:00|325.2|324.6|325|324.4|325.3|324.7|325|324.4|8
1595918400000|2020-07-28 06:40:00|325.1|324.5|325|324.4|325.1|324.5|325|324.4|17
1595918700000|2020-07-28 06:45:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|10
1595919000000|2020-07-28 06:50:00|325|324.4|325|324.4|325|324.4|325|324.4|1
1595919300000|2020-07-28 06:55:00|324.8|324.2|324.8|324.2|324.9|324.3|324.8|324.2|60
1595919600000|2020-07-28 07:00:00|325|324.4|325|324.4|325|324.4|324.9|324.3|65
1595919900000|2020-07-28 07:05:00|325.1|324.5|325.1|324.5|325.3|324.7|325.1|324.5|20
1595920200000|2020-07-28 07:10:00|325.2|324.6|325.1|324.5|325.2|324.6|325|324.4|21
1595920500000|2020-07-28 07:15:00|325.2|324.6|324.9|324.3|325.3|324.7|324.8|324.2|370
1595920800000|2020-07-28 07:20:00|324.8|324.2|324.8|324.2|324.9|324.3|324.8|324.2|257
1595921100000|2020-07-28 07:25:00|||||||||37
1595921400000|2020-07-28 07:30:00|||||||||26
1595921700000|2020-07-28 07:35:00|324.9|324.3|324.9|324.3|324.9|324.3|324.8|324.2|49
1595922000000|2020-07-28 07:40:00|325|324.4|325|324.4|325|324.4|324.8|324.2|222
1595922300000|2020-07-28 07:45:00|324.9|324.3|325.1|324.5|325.1|324.5|324.9|324.3|8
1595922600000|2020-07-28 07:50:00|325.2|324.6|324.8|324.2|325.2|324.6|324.8|324.2|25
1595922900000|2020-07-28 07:55:00|||||||||117
1595923200000|2020-07-28 08:00:00|||||||||10
1595923500000|2020-07-28 08:05:00|||||||||1
1595923800000|2020-07-28 08:10:00|||||||||10
1595924100000|2020-07-28 08:15:00|324.6|324|324.6|324|324.7|324.1|324.6|324|98
1595924400000|2020-07-28 08:20:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|102
1595924700000|2020-07-28 08:25:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|546
1595925000000|2020-07-28 08:30:00|324.6|324|324.6|324|324.6|324|324.5|323.9|18
1595925300000|2020-07-28 08:35:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|30
1595925600000|2020-07-28 08:40:00|||||||||142
1595925900000|2020-07-28 08:45:00|||||||||29
1595926200000|2020-07-28 08:50:00|||||||||46
1595926500000|2020-07-28 08:55:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|5
1595926800000|2020-07-28 09:00:00|324.3|323.7|324.5|323.9|324.5|323.9|324.3|323.7|82
1595927100000|2020-07-28 09:05:00|324.3|323.7|324.5|323.9|324.5|323.9|324|323.4|464
1595927400000|2020-07-28 09:10:00|324.3|323.7|324.2|323.6|324.3|323.7|324.2|323.6|156
1595927700000|2020-07-28 09:15:00|324.3|323.7|324.3|323.7|324.3|323.7|324|323.4|18
1595928000000|2020-07-28 09:20:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|100
1595928300000|2020-07-28 09:25:00|324.1|323.5|324.3|323.7|324.3|323.7|324.1|323.5|39
1595928600000|2020-07-28 09:30:00|324.1|323.5|324.1|323.5|324.2|323.6|324.1|323.5|285
1595928900000|2020-07-28 09:35:00|324.2|323.6|324.3|323.7|324.3|323.7|324.1|323.5|69
1595929200000|2020-07-28 09:40:00|324.4|323.8|324.6|324|324.8|324.2|324.3|323.7|31
1595929500000|2020-07-28 09:45:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|3
1595929800000|2020-07-28 09:50:00|324.4|323.8|324.1|323.5|324.4|323.8|324|323.4|178
1595930100000|2020-07-28 09:55:00|324.2|323.6|324.8|324.2|324.8|324.2|324.2|323.6|202
1595930400000|2020-07-28 10:00:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|21
1595930700000|2020-07-28 10:05:00|324.7|324.1|324.3|323.7|324.7|324.1|324.3|323.7|21
1595931000000|2020-07-28 10:10:00|324.2|323.6|324.3|323.7|324.4|323.8|324.2|323.6|38
1595931300000|2020-07-28 10:15:00|324.4|323.8|324.2|323.6|324.5|323.9|324.1|323.5|74
1595931600000|2020-07-28 10:20:00|324.1|323.5|324.3|323.7|324.3|323.7|324.1|323.5|12
1595931900000|2020-07-28 10:25:00|324.2|323.6|324|323.4|324.2|323.6|324|323.4|48
1595932200000|2020-07-28 10:30:00|324.1|323.5|324|323.4|324.1|323.5|324|323.4|57
1595932500000|2020-07-28 10:35:00|||||||||63
1595932800000|2020-07-28 10:40:00|||||||||10
1595933100000|2020-07-28 10:45:00|||||||||29
1595933400000|2020-07-28 10:50:00|324.1|323.5|324.1|323.5|324.1|323.5|324.1|323.5|14
1595933700000|2020-07-28 10:55:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|25
1595934000000|2020-07-28 11:00:00|||||||||6
1595934300000|2020-07-28 11:05:00|||||||||2
1595934600000|2020-07-28 11:10:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|50
1595934900000|2020-07-28 11:15:00|324.6|324|324.7|324.1|324.8|324.2|324.6|324|44
1595935200000|2020-07-28 11:20:00|324.8|324.2|324.6|324|324.8|324.2|324.6|324|11
1595935500000|2020-07-28 11:25:00|324.7|324.1|324.7|324.1|324.7|324.1|324.6|324|28
1595935800000|2020-07-28 11:30:00|324.6|324|324.5|323.9|324.7|324.1|324.5|323.9|59
1595936100000|2020-07-28 11:35:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|17
1595936400000|2020-07-28 11:40:00|||||||||14
1595936700000|2020-07-28 11:45:00|324.1|323.5|324.3|323.7|324.3|323.7|324.1|323.5|69
1595937000000|2020-07-28 11:50:00|324.2|323.6|324.3|323.7|324.3|323.7|324.2|323.6|44
1595937300000|2020-07-28 11:55:00|||||||||188
1595937600000|2020-07-28 12:00:00|324.2|323.6|324.1|323.5|324.3|323.7|324|323.4|35
1595937900000|2020-07-28 12:05:00|324.3|323.7|324.3|323.7|324.3|323.7|324.2|323.6|102
1595938200000|2020-07-28 12:10:00|324.1|323.5|324|323.4|324.3|323.7|324|323.4|69
1595938500000|2020-07-28 12:15:00|323.9|323.3|324|323.4|324|323.4|323.9|323.3|575
1595938800000|2020-07-28 12:20:00|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|481
1595939100000|2020-07-28 12:25:00|324.1|323.5|323.9|323.3|324.1|323.5|323.9|323.3|306
1595939400000|2020-07-28 12:30:00|323.8|323.2|324.1|323.5|324.1|323.5|323.8|323.2|366
1595939700000|2020-07-28 12:35:00|||||||||49
1595940000000|2020-07-28 12:40:00|324.3|323.7|324.1|323.5|324.4|323.8|324.1|323.5|202
1595943000000|2020-07-28 13:30:00|323.9|323.3|323.1|322.5|323.9|323.3|323.1|322.5|3399
1595943300000|2020-07-28 13:35:00|322.8|322.2|322.9|322.3|323.1|322.5|322.8|322.2|917
1595943600000|2020-07-28 13:40:00|323|322.4|323.4|322.8|323.4|322.8|322.9|322.3|6147
1595943900000|2020-07-28 13:45:00|323.3|322.7|323.4|322.8|323.6|323|323.1|322.5|2160
1595944200000|2020-07-28 13:50:00|323.1|322.5|323.1|322.5|323.3|322.7|323.1|322.5|1349
1595944500000|2020-07-28 13:55:00|||||||||668
1595944800000|2020-07-28 14:00:00|322.9|322.3|322.8|322.2|322.9|322.3|322.6|322|1631
1595945100000|2020-07-28 14:05:00|322.6|322|322.6|322|322.6|322|322.6|322|523
1595945400000|2020-07-28 14:10:00|322.8|322.2|322.8|322.2|322.8|322.2|322.6|322|614
1595945700000|2020-07-28 14:15:00|322.9|322.3|322.9|322.3|323.1|322.5|322.8|322.2|761
1595946000000|2020-07-28 14:20:00|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|341
1595946300000|2020-07-28 14:25:00|322.9|322.3|323.1|322.5|323.1|322.5|322.9|322.3|581
1595946600000|2020-07-28 14:30:00|323.3|322.7|323.1|322.5|323.3|322.7|323.1|322.5|874
1595946900000|2020-07-28 14:35:00|||||||||290
1595947200000|2020-07-28 14:40:00|||||||||279
1595947500000|2020-07-28 14:45:00|||||||||681
1595947800000|2020-07-28 14:50:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|763
1595948100000|2020-07-28 14:55:00|323.1|322.5|323.1|322.5|323.1|322.5|322.9|322.3|666
1595948400000|2020-07-28 15:00:00|323|322.4|322.8|322.2|323.1|322.5|322.6|322|1080
1595948700000|2020-07-28 15:05:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|3467
1595949000000|2020-07-28 15:10:00|||||||||612
1595949300000|2020-07-28 15:15:00|||||||||313
1595949600000|2020-07-28 15:20:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|349
1595949900000|2020-07-28 15:25:00|||||||||249
1595950200000|2020-07-28 15:30:00|||||||||2209
1595950500000|2020-07-28 15:35:00|||||||||333
1595950800000|2020-07-28 15:40:00|323.1|322.5|323.4|322.8|323.4|322.8|322.9|322.3|990
1595951100000|2020-07-28 15:45:00|323.3|322.7|323.2|322.6|323.4|322.8|323.2|322.6|531
1595951400000|2020-07-28 15:50:00|323.1|322.5|323.2|322.6|323.4|322.8|323.1|322.5|426
1595951700000|2020-07-28 15:55:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|5304
1595952000000|2020-07-28 16:00:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|268
1595952300000|2020-07-28 16:05:00|323.3|322.7|323.2|322.6|323.4|322.8|323.2|322.6|462
1595952600000|2020-07-28 16:10:00|||||||||607
1595952900000|2020-07-28 16:15:00|323.1|322.5|323|322.4|323.1|322.5|323|322.4|833
1595953200000|2020-07-28 16:20:00|||||||||96
1595953500000|2020-07-28 16:25:00|||||||||333
1595953800000|2020-07-28 16:30:00|||||||||276
1595954100000|2020-07-28 16:35:00|||||||||165
1595954400000|2020-07-28 16:40:00|||||||||178
1595954700000|2020-07-28 16:45:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|308
1595955000000|2020-07-28 16:50:00|323|322.4|323|322.4|323.1|322.5|323|322.4|762
1595955300000|2020-07-28 16:55:00|323.1|322.5|322.7|322.1|323.1|322.5|322.7|322.1|601
1595955600000|2020-07-28 17:00:00|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|224
1595955900000|2020-07-28 17:05:00|||||||||205
1595956200000|2020-07-28 17:10:00|||||||||568
1595956500000|2020-07-28 17:15:00|323|322.4|323|322.4|323|322.4|322.8|322.2|294
1595956800000|2020-07-28 17:20:00|||||||||235
1595957100000|2020-07-28 17:25:00|322.9|322.3|322.9|322.3|323|322.4|322.8|322.2|261
1595957400000|2020-07-28 17:30:00|323|322.4|323|322.4|323|322.4|322.8|322.2|139
1595957700000|2020-07-28 17:35:00|323.1|322.5|322.8|322.2|323.1|322.5|322.8|322.2|167
1595958000000|2020-07-28 17:40:00|323|322.4|322.8|322.2|323.1|322.5|322.8|322.2|895
1595958300000|2020-07-28 17:45:00|322.9|322.3|322.8|322.2|323|322.4|322.8|322.2|203
1595958600000|2020-07-28 17:50:00|322.9|322.3|322.8|322.2|323|322.4|322.8|322.2|470
1595958900000|2020-07-28 17:55:00|322.9|322.3|322.8|322.2|323|322.4|322.8|322.2|752
1595959200000|2020-07-28 18:00:00|||||||||449
1595959500000|2020-07-28 18:05:00|||||||||416
1595959800000|2020-07-28 18:10:00|323|322.4|323|322.4|323|322.4|322.8|322.2|2077
1595960100000|2020-07-28 18:15:00|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|2864
1595980800000|2020-07-29 00:00:00|323.1|322.5|322.9|322.3|323.4|322.8|322.9|322.3|7613
1595981100000|2020-07-29 00:05:00|||||||||665
1595981400000|2020-07-29 00:10:00|323|322.4|323.2|322.6|323.2|322.6|323|322.4|468
1595981700000|2020-07-29 00:15:00|||||||||50
1595982000000|2020-07-29 00:20:00|323.1|322.5|323.4|322.8|323.4|322.8|323.1|322.5|92
1595982300000|2020-07-29 00:25:00|||||||||8
1595982600000|2020-07-29 00:30:00|||||||||157
1595982900000|2020-07-29 00:35:00|||||||||1638
1595983200000|2020-07-29 00:40:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|9
1595983500000|2020-07-29 00:45:00|||||||||33
1595983800000|2020-07-29 00:50:00|||||||||7
1595984100000|2020-07-29 00:55:00|||||||||7
1595984400000|2020-07-29 01:00:00|323.2|322.6|323.1|322.5|323.4|322.8|323.1|322.5|89
1595984700000|2020-07-29 01:05:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|278
1595985000000|2020-07-29 01:10:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|10
1595985300000|2020-07-29 01:15:00|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|256
1595985600000|2020-07-29 01:20:00|||||||||1
1595985900000|2020-07-29 01:25:00|||||||||1
1595986200000|2020-07-29 01:30:00|||||||||2
1595986500000|2020-07-29 01:35:00|322.9|322.3|323|322.4|323|322.4|322.9|322.3|12
1595986800000|2020-07-29 01:40:00|322.9|322.3|322.9|322.3|323|322.4|322.9|322.3|1
1595987100000|2020-07-29 01:45:00|323|322.4|323|322.4|323|322.4|322.9|322.3|19
1595987400000|2020-07-29 01:50:00|322.9|322.3|323|322.4|323|322.4|322.9|322.3|6
1595987700000|2020-07-29 01:55:00|322.9|322.3|323.4|322.8|323.4|322.8|322.9|322.3|575
1595988000000|2020-07-29 02:00:00|323.3|322.7|323.3|322.7|323.3|322.7|323.2|322.6|9
1595988300000|2020-07-29 02:05:00|323.2|322.6|323.3|322.7|323.3|322.7|323.2|322.6|9
1595988600000|2020-07-29 02:10:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|42
1595988900000|2020-07-29 02:15:00|||||||||1
1595989200000|2020-07-29 02:20:00|||||||||20
1595989500000|2020-07-29 02:25:00|323.3|322.7|323.3|322.7|323.4|322.8|323.2|322.6|13
1595989800000|2020-07-29 02:30:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|33
1595990400000|2020-07-29 02:40:00|323|322.4|323.1|322.5|323.2|322.6|323|322.4|37
1595990700000|2020-07-29 02:45:00|323.2|322.6|323.2|322.6|323.2|322.6|323.1|322.5|0
1595991000000|2020-07-29 02:50:00|||||||||30
1595991300000|2020-07-29 02:55:00|||||||||1
1595991600000|2020-07-29 03:00:00|||||||||6
1595991900000|2020-07-29 03:05:00|||||||||22
1595992200000|2020-07-29 03:10:00|||||||||6
1595992500000|2020-07-29 03:15:00|||||||||1
1595992800000|2020-07-29 03:20:00|||||||||19
1595993100000|2020-07-29 03:25:00|||||||||1
1595993400000|2020-07-29 03:30:00|||||||||151
1595993700000|2020-07-29 03:35:00|||||||||32
1595994000000|2020-07-29 03:40:00|||||||||7
1595994300000|2020-07-29 03:45:00|||||||||6
1595994600000|2020-07-29 03:50:00|||||||||2
1595994900000|2020-07-29 03:55:00|||||||||8
1595995200000|2020-07-29 04:00:00|||||||||11
1595995500000|2020-07-29 04:05:00|||||||||5
1595995800000|2020-07-29 04:10:00|||||||||4
1595996100000|2020-07-29 04:15:00|||||||||2
1595996700000|2020-07-29 04:25:00|||||||||9
1595997000000|2020-07-29 04:30:00|||||||||1
1595997600000|2020-07-29 04:40:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|20
1595997900000|2020-07-29 04:45:00|323.3|322.7|323.2|322.6|323.4|322.8|323.2|322.6|60
1595998200000|2020-07-29 04:50:00|323.3|322.7|323.3|322.7|323.5|322.9|323.2|322.6|8
1595998500000|2020-07-29 04:55:00|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|2
1595998800000|2020-07-29 05:00:00|323|322.4|323.1|322.5|323.2|322.6|323|322.4|60
1595999100000|2020-07-29 05:05:00|||||||||4
1595999400000|2020-07-29 05:10:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|3
1596000000000|2020-07-29 05:20:00|||||||||2
1596000300000|2020-07-29 05:25:00|||||||||9
1596000600000|2020-07-29 05:30:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|1
1596000900000|2020-07-29 05:35:00|||||||||6
1596001200000|2020-07-29 05:40:00|323|322.4|323.1|322.5|323.1|322.5|323|322.4|2
1596001500000|2020-07-29 05:45:00|323|322.4|323.1|322.5|323.2|322.6|323|322.4|9
1596001800000|2020-07-29 05:50:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|4
1596002100000|2020-07-29 05:55:00|323|322.4|323|322.4|323|322.4|323|322.4|6
1596002400000|2020-07-29 06:00:00|323.1|322.5|323.1|322.5|323.1|322.5|323|322.4|711
1596002700000|2020-07-29 06:05:00|323|322.4|323.2|322.6|323.2|322.6|323|322.4|5
1596003000000|2020-07-29 06:10:00|323.1|322.5|323.2|322.6|323.2|322.6|323|322.4|8
1596003300000|2020-07-29 06:15:00|||||||||5
1596003600000|2020-07-29 06:20:00|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|20
1596003900000|2020-07-29 06:25:00|||||||||8
1596004200000|2020-07-29 06:30:00|||||||||54
1596004500000|2020-07-29 06:35:00|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|1643
1596004800000|2020-07-29 06:40:00|||||||||239
1596005100000|2020-07-29 06:45:00|323.4|322.8|323.9|323.3|323.9|323.3|323.2|322.6|2354
1596005400000|2020-07-29 06:50:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|49
1596005700000|2020-07-29 06:55:00|||||||||36
1596006000000|2020-07-29 07:00:00|324.1|323.5|323.9|323.3|324.2|323.6|323.9|323.3|108
1596006300000|2020-07-29 07:05:00|324|323.4|324|323.4|324|323.4|323.9|323.3|80
1596006600000|2020-07-29 07:10:00|323.7|323.1|323.5|322.9|323.7|323.1|323.5|322.9|84
1596006900000|2020-07-29 07:15:00|||||||||68
1596007200000|2020-07-29 07:20:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|118
1596007500000|2020-07-29 07:25:00|323.3|322.7|323.2|322.6|323.5|322.9|323.2|322.6|106
1596007800000|2020-07-29 07:30:00|323.3|322.7|323.2|322.6|323.5|322.9|323.2|322.6|104
1596008100000|2020-07-29 07:35:00|323.3|322.7|323.2|322.6|323.3|322.7|323.2|322.6|70
1596008400000|2020-07-29 07:40:00|323.3|322.7|323.2|322.6|323.3|322.7|323|322.4|173
1596008700000|2020-07-29 07:45:00|323.1|322.5|323.3|322.7|323.3|322.7|323|322.4|17
1596009000000|2020-07-29 07:50:00|||||||||19
1596009300000|2020-07-29 07:55:00|||||||||12
1596009600000|2020-07-29 08:00:00|323.2|322.6|323|322.4|323.2|322.6|323|322.4|34
1596009900000|2020-07-29 08:05:00|||||||||19
1596010200000|2020-07-29 08:10:00|323.1|322.5|323|322.4|323.2|322.6|323|322.4|210
1596010500000|2020-07-29 08:15:00|323.1|322.5|323.2|322.6|323.2|322.6|323|322.4|36
1596010800000|2020-07-29 08:20:00|323|322.4|323|322.4|323|322.4|323|322.4|50
1596011100000|2020-07-29 08:25:00|||||||||13
1596011400000|2020-07-29 08:30:00|323.2|322.6|323|322.4|323.2|322.6|323|322.4|129
1596011700000|2020-07-29 08:35:00|||||||||7
1596012000000|2020-07-29 08:40:00|323.2|322.6|323|322.4|323.2|322.6|323|322.4|29
1596012300000|2020-07-29 08:45:00|||||||||9
1596012600000|2020-07-29 08:50:00|322.9|322.3|322.7|322.1|323|322.4|322.7|322.1|89
1596012900000|2020-07-29 08:55:00|322.8|322.2|322.5|321.9|322.8|322.2|322.5|321.9|177
1596013200000|2020-07-29 09:00:00|322.6|322|323|322.4|323|322.4|322.5|321.9|78
1596013500000|2020-07-29 09:05:00|322.8|322.2|322.8|322.2|323|322.4|322.8|322.2|63
1596013800000|2020-07-29 09:10:00|||||||||60
1596014100000|2020-07-29 09:15:00|||||||||14
1596014400000|2020-07-29 09:20:00|||||||||19
1596014700000|2020-07-29 09:25:00|||||||||10
1596015000000|2020-07-29 09:30:00|||||||||8
1596015300000|2020-07-29 09:35:00|||||||||13
1596015600000|2020-07-29 09:40:00|||||||||33
1596015900000|2020-07-29 09:45:00|||||||||15
1596016200000|2020-07-29 09:50:00|||||||||8
1596016500000|2020-07-29 09:55:00|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|87
1596016800000|2020-07-29 10:00:00|||||||||25
1596017100000|2020-07-29 10:05:00|||||||||5
1596017400000|2020-07-29 10:10:00|322.6|322|322.7|322.1|322.8|322.2|322.5|321.9|14
1596017700000|2020-07-29 10:15:00|322.8|322.2|322.5|321.9|322.8|322.2|322.5|321.9|65
1596018000000|2020-07-29 10:20:00|||||||||52
1596018300000|2020-07-29 10:25:00|322.6|322|322.6|322|322.6|322|322.6|322|9
1596018600000|2020-07-29 10:30:00|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|15
1596018900000|2020-07-29 10:35:00|322.6|322|322.5|321.9|322.6|322|322.5|321.9|23
1596019200000|2020-07-29 10:40:00|322.6|322|322.6|322|322.7|322.1|322.6|322|70
1596019500000|2020-07-29 10:45:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|115
1596019800000|2020-07-29 10:50:00|||||||||9
1596020100000|2020-07-29 10:55:00|322.6|322|322.6|322|322.6|322|322.6|322|18
1596020400000|2020-07-29 11:00:00|322.7|322.1|322.7|322.1|322.7|322.1|322.6|322|126
1596020700000|2020-07-29 11:05:00|322.5|321.9|322.7|322.1|322.8|322.2|322.5|321.9|184
1596021000000|2020-07-29 11:10:00|||||||||6
1596021300000|2020-07-29 11:15:00|322.8|322.2|323|322.4|323|322.4|322.8|322.2|94
1596021600000|2020-07-29 11:20:00|322.9|322.3|322.8|322.2|323|322.4|322.8|322.2|24
1596021900000|2020-07-29 11:25:00|||||||||22
1596022200000|2020-07-29 11:30:00|322.7|322.1|322.5|321.9|322.8|322.2|322.5|321.9|239
1596022500000|2020-07-29 11:35:00|||||||||3
1596022800000|2020-07-29 11:40:00|||||||||13
1596023100000|2020-07-29 11:45:00|||||||||2
1596023400000|2020-07-29 11:50:00|322.6|322|322.5|321.9|322.6|322|322.5|321.9|17
1596023700000|2020-07-29 11:55:00|||||||||49
1596024000000|2020-07-29 12:00:00|||||||||42
1596024300000|2020-07-29 12:05:00|||||||||304
1596024600000|2020-07-29 12:10:00|322.6|322|322.3|321.7|322.6|322|322.3|321.7|72
1596024900000|2020-07-29 12:15:00|322.6|322|322.5|321.9|322.6|322|322.5|321.9|99
1596025200000|2020-07-29 12:20:00|322.6|322|322.3|321.7|322.6|322|322.3|321.7|119
1596025500000|2020-07-29 12:25:00|322.1|321.5|321.8|321.2|322.1|321.5|321.8|321.2|284
1596025800000|2020-07-29 12:30:00|321.7|321.1|321.5|320.9|321.8|321.2|321.5|320.9|271
1596026100000|2020-07-29 12:35:00|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|186
1596026400000|2020-07-29 12:40:00|321.4|320.8|322.1|321.5|322.1|321.5|321.4|320.8|357
1596029400000|2020-07-29 13:30:00|321.8|321.2|321.3|320.7|321.8|321.2|321.1|320.5|1604
1596029700000|2020-07-29 13:35:00|321.2|320.6|320.3|319.7|321.3|320.7|320.3|319.7|1595
1596030000000|2020-07-29 13:40:00|320|319.4|320|319.4|320.2|319.6|319.8|319.2|3086
1596030300000|2020-07-29 13:45:00|320.2|319.6|320|319.4|320.4|319.8|319.8|319.2|3185
1596030600000|2020-07-29 13:50:00|320.1|319.5|320|319.4|320.3|319.7|320|319.4|756
1596030900000|2020-07-29 13:55:00|320.2|319.6|320.2|319.6|320.4|319.8|320|319.4|720
1596031200000|2020-07-29 14:00:00|320|319.4|320|319.4|320.2|319.6|320|319.4|496
1596031500000|2020-07-29 14:05:00|319.8|319.2|319.8|319.2|320|319.4|319.8|319.2|837
1596031800000|2020-07-29 14:10:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|760
1596032100000|2020-07-29 14:15:00|319.3|318.7|319.3|318.7|319.5|318.9|319.3|318.7|1303
1596032400000|2020-07-29 14:20:00|319.5|318.9|319.3|318.7|319.8|319.2|319.3|318.7|979
1596032700000|2020-07-29 14:25:00|319.5|318.9|319.5|318.9|319.5|318.9|319.3|318.7|588
1596033000000|2020-07-29 14:30:00|319.4|318.8|319.3|318.7|319.5|318.9|319.3|318.7|748
1596033300000|2020-07-29 14:35:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|625
1596033600000|2020-07-29 14:40:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|432
1596033900000|2020-07-29 14:45:00|||||||||833
1596034200000|2020-07-29 14:50:00|319.5|318.9|319.3|318.7|319.6|319|319.3|318.7|614
1596034500000|2020-07-29 14:55:00|319.5|318.9|319.8|319.2|320|319.4|319.5|318.9|1769
1596034800000|2020-07-29 15:00:00|320|319.4|319.8|319.2|320|319.4|319.8|319.2|541
1596035100000|2020-07-29 15:05:00|319.6|319|319.8|319.2|319.8|319.2|319.6|319|510
1596035400000|2020-07-29 15:10:00|319.6|319|319.8|319.2|319.8|319.2|319.5|318.9|514
1596035700000|2020-07-29 15:15:00|320|319.4|319.8|319.2|320|319.4|319.8|319.2|293
1596036000000|2020-07-29 15:20:00|||||||||322
1596036300000|2020-07-29 15:25:00|||||||||188
1596036600000|2020-07-29 15:30:00|||||||||238
1596036900000|2020-07-29 15:35:00|319.6|319|319.8|319.2|319.8|319.2|319.6|319|429
1596037200000|2020-07-29 15:40:00|319.7|319.1|319.6|319|319.8|319.2|319.6|319|275
1596037500000|2020-07-29 15:45:00|||||||||310
1596037800000|2020-07-29 15:50:00|||||||||303
1596038100000|2020-07-29 15:55:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|433
1596038400000|2020-07-29 16:00:00|||||||||253
1596038700000|2020-07-29 16:05:00|||||||||221
1596039000000|2020-07-29 16:10:00|||||||||280
1596039300000|2020-07-29 16:15:00|||||||||233
1596039600000|2020-07-29 16:20:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|384
1596039900000|2020-07-29 16:25:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|309
1596040200000|2020-07-29 16:30:00|319.8|319.2|319.6|319|319.8|319.2|319.5|318.9|482
1596040500000|2020-07-29 16:35:00|319.7|319.1|319.8|319.2|319.8|319.2|319.6|319|558
1596040800000|2020-07-29 16:40:00|||||||||322
1596041100000|2020-07-29 16:45:00|||||||||206
1596041400000|2020-07-29 16:50:00|319.7|319.1|319.3|318.7|319.8|319.2|319.3|318.7|573
1596041700000|2020-07-29 16:55:00|319.5|318.9|319.3|318.7|319.6|319|319.3|318.7|4447
1596042000000|2020-07-29 17:00:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|709
1596042300000|2020-07-29 17:05:00|||||||||790
1596042600000|2020-07-29 17:10:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|400
1596042900000|2020-07-29 17:15:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|309
1596043200000|2020-07-29 17:20:00|319.2|318.6|319.2|318.6|319.3|318.7|319.2|318.6|281
1596043500000|2020-07-29 17:25:00|||||||||378
1596043800000|2020-07-29 17:30:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|376
1596044100000|2020-07-29 17:35:00|||||||||377
1596044400000|2020-07-29 17:40:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|438
1596044700000|2020-07-29 17:45:00|318.7|318.1|318.7|318.1|318.9|318.3|318.7|318.1|1050
1596045000000|2020-07-29 17:50:00|318.6|318|318.7|318.1|318.7|318.1|318.6|318|486
1596045300000|2020-07-29 17:55:00|318.8|318.2|318.9|318.3|318.9|318.3|318.7|318.1|1125
1596045600000|2020-07-29 18:00:00|318.8|318.2|318.4|317.8|318.8|318.2|318.4|317.8|2532
1596045900000|2020-07-29 18:05:00|318.5|317.9|318.7|318.1|318.7|318.1|318.4|317.8|883
1596046200000|2020-07-29 18:10:00|318.5|317.9|318.4|317.8|318.7|318.1|318.4|317.8|3249
1596046500000|2020-07-29 18:15:00|318.5|317.9|318.7|318.1|318.7|318.1|318.4|317.8|7097
1596067200000|2020-07-30 00:00:00|319|318.4|319|318.4|319.2|318.6|318.7|318.1|522
1596067500000|2020-07-30 00:05:00|318.8|318.2|319.2|318.6|319.2|318.6|318.8|318.2|122
1596067800000|2020-07-30 00:10:00|||||||||28
1596068100000|2020-07-30 00:15:00|||||||||14
1596068400000|2020-07-30 00:20:00|||||||||52
1596068700000|2020-07-30 00:25:00|||||||||5
1596069000000|2020-07-30 00:30:00|||||||||9
1596069300000|2020-07-30 00:35:00|||||||||5
1596069600000|2020-07-30 00:40:00|||||||||5
1596069900000|2020-07-30 00:45:00|||||||||22
1596070200000|2020-07-30 00:50:00|||||||||275
1596070500000|2020-07-30 00:55:00|||||||||7
1596070800000|2020-07-30 01:00:00|||||||||19
1596071100000|2020-07-30 01:05:00|319.3|318.7|319.7|319.1|319.7|319.1|319.2|318.6|1086
1596071400000|2020-07-30 01:10:00|319.5|318.9|319.7|319.1|319.7|319.1|319.5|318.9|189
1596071700000|2020-07-30 01:15:00|||||||||148
1596072000000|2020-07-30 01:20:00|||||||||207
1596072300000|2020-07-30 01:25:00|319.6|319|319.6|319|319.7|319.1|319.6|319|101
1596072600000|2020-07-30 01:30:00|319.5|318.9|319.7|319.1|319.7|319.1|319.5|318.9|70
1596072900000|2020-07-30 01:35:00|320|319.4|320|319.4|320|319.4|320|319.4|393
1596073200000|2020-07-30 01:40:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|19
1596073500000|2020-07-30 01:45:00|319.8|319.2|319.8|319.2|319.9|319.3|319.7|319.1|55
1596073800000|2020-07-30 01:50:00|319.9|319.3|319.7|319.1|320|319.4|319.7|319.1|9
1596074100000|2020-07-30 01:55:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|39
1596074400000|2020-07-30 02:00:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|64
1596074700000|2020-07-30 02:05:00|||||||||10
1596075000000|2020-07-30 02:10:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|33
1596075300000|2020-07-30 02:15:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|11
1596075600000|2020-07-30 02:20:00|||||||||7
1596075900000|2020-07-30 02:25:00|||||||||3
1596076200000|2020-07-30 02:30:00|319.7|319.1|319.5|318.9|319.7|319.1|319.2|318.6|525
1596076500000|2020-07-30 02:35:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|22
1596076800000|2020-07-30 02:40:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|66
1596077100000|2020-07-30 02:45:00|319.6|319|319.6|319|319.6|319|319.5|318.9|18
1596077400000|2020-07-30 02:50:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|542
1596077700000|2020-07-30 02:55:00|319.6|319|319.7|319.1|319.7|319.1|319.5|318.9|41
1596078000000|2020-07-30 03:00:00|||||||||2
1596078600000|2020-07-30 03:10:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|84
1596078900000|2020-07-30 03:15:00|||||||||6
1596079200000|2020-07-30 03:20:00|||||||||7
1596079500000|2020-07-30 03:25:00|||||||||7
1596079800000|2020-07-30 03:30:00|||||||||9
1596080100000|2020-07-30 03:35:00|||||||||7
1596080400000|2020-07-30 03:40:00|||||||||12
1596080700000|2020-07-30 03:45:00|||||||||7
1596081000000|2020-07-30 03:50:00|||||||||7
1596081300000|2020-07-30 03:55:00|||||||||6
1596081600000|2020-07-30 04:00:00|||||||||6
1596081900000|2020-07-30 04:05:00|||||||||10
1596082200000|2020-07-30 04:10:00|||||||||10
1596082500000|2020-07-30 04:15:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|40
1596082800000|2020-07-30 04:20:00|319.8|319.2|319.7|319.1|319.9|319.3|319.7|319.1|21
1596083100000|2020-07-30 04:25:00|319.8|319.2|319.8|319.2|319.9|319.3|319.7|319.1|5
1596083400000|2020-07-30 04:30:00|319.7|319.1|320|319.4|320|319.4|319.7|319.1|24
1596083700000|2020-07-30 04:35:00|||||||||2
1596084000000|2020-07-30 04:40:00|||||||||2
1596084300000|2020-07-30 04:45:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|3
1596084600000|2020-07-30 04:50:00|320|319.4|320|319.4|320|319.4|320|319.4|1
1596084900000|2020-07-30 04:55:00|||||||||2
1596085200000|2020-07-30 05:00:00|319.9|319.3|319.9|319.3|319.9|319.3|319.8|319.2|7
1596085500000|2020-07-30 05:05:00|319.8|319.2|319.9|319.3|320|319.4|319.8|319.2|4
1596085800000|2020-07-30 05:10:00|320|319.4|320|319.4|320|319.4|320|319.4|29
1596086100000|2020-07-30 05:15:00|||||||||6
1596086400000|2020-07-30 05:20:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|32
1596086700000|2020-07-30 05:25:00|||||||||8
1596087000000|2020-07-30 05:30:00|||||||||4
1596087300000|2020-07-30 05:35:00|||||||||2
1596087600000|2020-07-30 05:40:00|319.8|319.2|320|319.4|320|319.4|319.8|319.2|134
1596087900000|2020-07-30 05:45:00|319.9|319.3|319.8|319.2|320|319.4|319.8|319.2|33
1596088500000|2020-07-30 05:55:00|||||||||7
1596088800000|2020-07-30 06:00:00|||||||||5
1596089100000|2020-07-30 06:05:00|||||||||7
1596089400000|2020-07-30 06:10:00|||||||||1
1596090000000|2020-07-30 06:20:00|||||||||4
1596090300000|2020-07-30 06:25:00|||||||||2
1596090600000|2020-07-30 06:30:00|||||||||32
1596090900000|2020-07-30 06:35:00|||||||||11
1596091200000|2020-07-30 06:40:00|||||||||12
1596091500000|2020-07-30 06:45:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|94
1596091800000|2020-07-30 06:50:00|||||||||6
1596092100000|2020-07-30 06:55:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|6
1596092400000|2020-07-30 07:00:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|84
1596092700000|2020-07-30 07:05:00|319.7|319.1|319.7|319.1|319.7|319.1|319.5|318.9|12
1596093000000|2020-07-30 07:10:00|319.8|319.2|319.4|318.8|319.8|319.2|319.4|318.8|40
1596093300000|2020-07-30 07:15:00|319.3|318.7|319.5|318.9|319.5|318.9|319.3|318.7|62
1596093600000|2020-07-30 07:20:00|||||||||33
1596093900000|2020-07-30 07:25:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|29
1596094200000|2020-07-30 07:30:00|||||||||99
1596094500000|2020-07-30 07:35:00|||||||||16
1596094800000|2020-07-30 07:40:00|||||||||24
1596095100000|2020-07-30 07:45:00|||||||||29
1596095400000|2020-07-30 07:50:00|||||||||10
1596095700000|2020-07-30 07:55:00|||||||||9
1596096000000|2020-07-30 08:00:00|319.1|318.5|319.3|318.7|319.3|318.7|319|318.4|128
1596096300000|2020-07-30 08:05:00|||||||||10
1596096600000|2020-07-30 08:10:00|||||||||19
1596096900000|2020-07-30 08:15:00|||||||||41
1596097200000|2020-07-30 08:20:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|22
1596097500000|2020-07-30 08:25:00|||||||||9
1596097800000|2020-07-30 08:30:00|319.3|318.7|319.3|318.7|319.5|318.9|319.3|318.7|80
1596098100000|2020-07-30 08:35:00|319|318.4|319|318.4|319|318.4|319|318.4|51
1596098400000|2020-07-30 08:40:00|||||||||12
1596098700000|2020-07-30 08:45:00|319.2|318.6|319|318.4|319.3|318.7|319|318.4|337
1596099000000|2020-07-30 08:50:00|||||||||127
1596099300000|2020-07-30 08:55:00|||||||||63
1596099600000|2020-07-30 09:00:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|371
1596099900000|2020-07-30 09:05:00|||||||||129
1596100200000|2020-07-30 09:10:00|||||||||183
1596100500000|2020-07-30 09:15:00|||||||||6
1596100800000|2020-07-30 09:20:00|||||||||8
1596101100000|2020-07-30 09:25:00|||||||||46
1596101400000|2020-07-30 09:30:00|318.6|318|318.6|318|318.8|318.2|318.6|318|227
1596101700000|2020-07-30 09:35:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|128
1596102000000|2020-07-30 09:40:00|318.9|318.3|318.8|318.2|319|318.4|318.8|318.2|69
1596102300000|2020-07-30 09:45:00|||||||||62
1596102600000|2020-07-30 09:50:00|319|318.4|319|318.4|319|318.4|318.9|318.3|120
1596102900000|2020-07-30 09:55:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|91
1596103200000|2020-07-30 10:00:00|319.2|318.6|319.3|318.7|319.3|318.7|319.1|318.5|37
1596103500000|2020-07-30 10:05:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|18
1596103800000|2020-07-30 10:10:00|319.2|318.6|319.2|318.6|319.3|318.7|319.2|318.6|11
1596104100000|2020-07-30 10:15:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|9
1596104400000|2020-07-30 10:20:00|319.2|318.6|319.1|318.5|319.2|318.6|319.1|318.5|25
1596104700000|2020-07-30 10:25:00|||||||||3
1596105000000|2020-07-30 10:30:00|||||||||8
1596105300000|2020-07-30 10:35:00|||||||||13
1596105600000|2020-07-30 10:40:00|318.9|318.3|318.9|318.3|319|318.4|318.9|318.3|21
1596105900000|2020-07-30 10:45:00|||||||||12
1596106200000|2020-07-30 10:50:00|319|318.4|319|318.4|319|318.4|319|318.4|845
1596106500000|2020-07-30 10:55:00|||||||||7
1596106800000|2020-07-30 11:00:00|||||||||38
1596107100000|2020-07-30 11:05:00|||||||||7
1596107400000|2020-07-30 11:10:00|318.8|318.2|318.8|318.2|319|318.4|318.8|318.2|158
1596107700000|2020-07-30 11:15:00|319|318.4|319|318.4|319|318.4|319|318.4|55
1596108000000|2020-07-30 11:20:00|319.1|318.5|319|318.4|319.1|318.5|319|318.4|8
1596108300000|2020-07-30 11:25:00|||||||||4
1596108600000|2020-07-30 11:30:00|||||||||36
1596108900000|2020-07-30 11:35:00|||||||||67
1596109200000|2020-07-30 11:40:00|||||||||11
1596109500000|2020-07-30 11:45:00|||||||||25
1596109800000|2020-07-30 11:50:00|319.2|318.6|319|318.4|319.2|318.6|319|318.4|70
1596110100000|2020-07-30 11:55:00|||||||||178
1596110400000|2020-07-30 12:00:00|||||||||19
1596110700000|2020-07-30 12:05:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|132
1596111000000|2020-07-30 12:10:00|319.5|318.9|319.2|318.6|319.5|318.9|319|318.4|176
1596111300000|2020-07-30 12:15:00|319.1|318.5|318.8|318.2|319.1|318.5|318.8|318.2|307
1596111600000|2020-07-30 12:20:00|319|318.4|319.1|318.5|319.1|318.5|319|318.4|181
1596111900000|2020-07-30 12:25:00|319|318.4|318.9|318.3|319.1|318.5|318.8|318.2|104
1596112200000|2020-07-30 12:30:00|319.1|318.5|318.8|318.2|319.1|318.5|318.8|318.2|235
1596112500000|2020-07-30 12:35:00|318.9|318.3|319.1|318.5|319.1|318.5|318.8|318.2|116
1596112800000|2020-07-30 12:40:00|319|318.4|318.8|318.2|319.1|318.5|318.8|318.2|169
1596115800000|2020-07-30 13:30:00|319.8|319.2|321.7|321.1|322.2|321.6|319.8|319.2|9057
1596116100000|2020-07-30 13:35:00|321.5|320.9|321.2|320.6|322.2|321.6|321.2|320.6|1359
1596116400000|2020-07-30 13:40:00|321.4|320.8|321.7|321.1|321.9|321.3|321.2|320.6|1462
1596116700000|2020-07-30 13:45:00|321.9|321.3|321.9|321.3|322|321.4|321.7|321.1|1573
1596117000000|2020-07-30 13:50:00|321.7|321.1|322|321.4|322|321.4|321.7|321.1|594
1596117300000|2020-07-30 13:55:00|321.9|321.3|321.2|320.6|321.9|321.3|320.9|320.3|1009
1596117600000|2020-07-30 14:00:00|321|320.4|320.7|320.1|321.2|320.6|320.7|320.1|1661
1596117900000|2020-07-30 14:05:00|320.5|319.9|320.1|319.5|320.5|319.9|320|319.4|13019
1596118200000|2020-07-30 14:10:00|320|319.4|320.2|319.6|320.2|319.6|319.8|319.2|571
1596118500000|2020-07-30 14:15:00|320.1|319.5|319.5|318.9|320.2|319.6|319.5|318.9|922
1596118800000|2020-07-30 14:20:00|319.6|319|320|319.4|320.1|319.5|319.5|318.9|706
1596119100000|2020-07-30 14:25:00|319.8|319.2|319.8|319.2|320|319.4|319.8|319.2|599
1596119400000|2020-07-30 14:30:00|319.7|319.1|319.8|319.2|319.8|319.2|319.6|319|434
1596119700000|2020-07-30 14:35:00|320.1|319.5|320.3|319.7|320.3|319.7|320.1|319.5|363
1596120000000|2020-07-30 14:40:00|320.1|319.5|320.3|319.7|320.3|319.7|320.1|319.5|390
1596120300000|2020-07-30 14:45:00|320.1|319.5|320.1|319.5|320.3|319.7|320.1|319.5|645
1596120600000|2020-07-30 14:50:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|553
1596120900000|2020-07-30 14:55:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|369
1596121200000|2020-07-30 15:00:00|319.6|319|319.6|319|319.8|319.2|319.6|319|944
1596121500000|2020-07-30 15:05:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|469
1596121800000|2020-07-30 15:10:00|319.4|318.8|319.3|318.7|319.6|319|319.3|318.7|4837
1596122100000|2020-07-30 15:15:00|319.6|319|319.6|319|319.8|319.2|319.6|319|404
1596122400000|2020-07-30 15:20:00|319.8|319.2|319.3|318.7|319.8|319.2|319.3|318.7|449
1596122700000|2020-07-30 15:25:00|319.6|319|319.6|319|319.6|319|319.4|318.8|2119
1596123000000|2020-07-30 15:30:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|249
1596123300000|2020-07-30 15:35:00|320|319.4|319.8|319.2|320.1|319.5|319.8|319.2|695
1596123600000|2020-07-30 15:40:00|||||||||254
1596123900000|2020-07-30 15:45:00|319.6|319|319.3|318.7|319.6|319|319.3|318.7|585
1596124200000|2020-07-30 15:50:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|755
1596124500000|2020-07-30 15:55:00|||||||||211
1596124800000|2020-07-30 16:00:00|319.4|318.8|319.3|318.7|319.4|318.8|319.1|318.5|1993
1596125100000|2020-07-30 16:05:00|||||||||277
1596125400000|2020-07-30 16:10:00|319.1|318.5|319.1|318.5|319.3|318.7|319.1|318.5|546
1596125700000|2020-07-30 16:15:00|||||||||337
1596126000000|2020-07-30 16:20:00|318.9|318.3|319.1|318.5|319.1|318.5|318.8|318.2|468
1596126300000|2020-07-30 16:25:00|318.9|318.3|318.9|318.3|319|318.4|318.9|318.3|360
1596126600000|2020-07-30 16:30:00|319.1|318.5|319.1|318.5|319.1|318.5|318.9|318.3|293
1596126900000|2020-07-30 16:35:00|318.9|318.3|319.1|318.5|319.1|318.5|318.9|318.3|539
1596127200000|2020-07-30 16:40:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|480
1596127500000|2020-07-30 16:45:00|319|318.4|318.9|318.3|319.1|318.5|318.9|318.3|716
1596127800000|2020-07-30 16:50:00|319|318.4|319.2|318.6|319.2|318.6|318.9|318.3|326
1596128100000|2020-07-30 16:55:00|319.4|318.8|319.3|318.7|319.6|319|319.3|318.7|579
1596128400000|2020-07-30 17:00:00|319.2|318.6|319.2|318.6|319.4|318.8|319.2|318.6|345
1596128700000|2020-07-30 17:05:00|319.3|318.7|319.2|318.6|319.3|318.7|319.1|318.5|361
1596129000000|2020-07-30 17:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|520
1596129300000|2020-07-30 17:15:00|319.4|318.8|319.4|318.8|319.6|319|319.3|318.7|405
1596129600000|2020-07-30 17:20:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|392
1596129900000|2020-07-30 17:25:00|319.2|318.6|319.3|318.7|319.4|318.8|319.2|318.6|650
1596130200000|2020-07-30 17:30:00|319.1|318.5|319.2|318.6|319.2|318.6|319.1|318.5|491
1596130500000|2020-07-30 17:35:00|319.1|318.5|319.1|318.5|319.3|318.7|318.9|318.3|594
1596130800000|2020-07-30 17:40:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|407
1596131100000|2020-07-30 17:45:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|424
1596131400000|2020-07-30 17:50:00|||||||||429
1596131700000|2020-07-30 17:55:00|319.1|318.5|318.9|318.3|319.1|318.5|318.8|318.2|797
1596132000000|2020-07-30 18:00:00|318.8|318.2|318.7|318.1|318.8|318.2|318.6|318|929
1596132300000|2020-07-30 18:05:00|318.6|318|318.6|318|318.6|318|318.6|318|889
1596132600000|2020-07-30 18:10:00|318.8|318.2|319.2|318.6|319.2|318.6|318.7|318.1|2243
1596132900000|2020-07-30 18:15:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|2490
1596153600000|2020-07-31 00:00:00|319.2|318.6|319.7|319.1|319.7|319.1|319.1|318.5|450
1596153900000|2020-07-31 00:05:00|319.6|319|320|319.4|320|319.4|319.6|319|107
1596154200000|2020-07-31 00:10:00|319.9|319.3|319.9|319.3|320|319.4|319.9|319.3|24
1596154500000|2020-07-31 00:15:00|320|319.4|320|319.4|320|319.4|319.9|319.3|26
1596154800000|2020-07-31 00:20:00|||||||||56
1596155100000|2020-07-31 00:25:00|||||||||16
1596155400000|2020-07-31 00:30:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|19
1596155700000|2020-07-31 00:35:00|||||||||4
1596156000000|2020-07-31 00:40:00|319.9|319.3|319.6|319|319.9|319.3|319.6|319|139
1596156300000|2020-07-31 00:45:00|||||||||9
1596156600000|2020-07-31 00:50:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|16
1596156900000|2020-07-31 00:55:00|||||||||119
1596157200000|2020-07-31 01:00:00|||||||||14
1596157500000|2020-07-31 01:05:00|320.1|319.5|319.9|319.3|320.1|319.5|319.9|319.3|59
1596157800000|2020-07-31 01:10:00|320|319.4|320.1|319.5|320.1|319.5|319.9|319.3|20
1596158100000|2020-07-31 01:15:00|||||||||25
1596158400000|2020-07-31 01:20:00|||||||||2
1596158700000|2020-07-31 01:25:00|320|319.4|320.1|319.5|320.1|319.5|320|319.4|41
1596159000000|2020-07-31 01:30:00|320|319.4|320.1|319.5|320.1|319.5|319.9|319.3|48
1596159300000|2020-07-31 01:35:00|||||||||2
1596159600000|2020-07-31 01:40:00|320|319.4|319.9|319.3|320.1|319.5|319.9|319.3|25
1596159900000|2020-07-31 01:45:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|34
1596160200000|2020-07-31 01:50:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|20
1596160500000|2020-07-31 01:55:00|320|319.4|320.1|319.5|320.1|319.5|319.9|319.3|35
1596160800000|2020-07-31 02:00:00|319.9|319.3|320.2|319.6|320.2|319.6|319.9|319.3|12
1596161100000|2020-07-31 02:05:00|||||||||2
1596161400000|2020-07-31 02:10:00|||||||||41
1596161700000|2020-07-31 02:15:00|||||||||6
1596162000000|2020-07-31 02:20:00|||||||||42
1596162300000|2020-07-31 02:25:00|||||||||18
1596162600000|2020-07-31 02:30:00|||||||||19
1596162900000|2020-07-31 02:35:00|||||||||3
1596163200000|2020-07-31 02:40:00|||||||||5
1596163500000|2020-07-31 02:45:00|||||||||23
1596163800000|2020-07-31 02:50:00|||||||||5
1596164100000|2020-07-31 02:55:00|||||||||5
1596164400000|2020-07-31 03:00:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|8
1596164700000|2020-07-31 03:05:00|||||||||6
1596165000000|2020-07-31 03:10:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|6
1596165300000|2020-07-31 03:15:00|320.2|319.6|320.2|319.6|320.2|319.6|319.9|319.3|29
1596166800000|2020-07-31 03:40:00|||||||||1
1596167100000|2020-07-31 03:45:00|||||||||5
1596167400000|2020-07-31 03:50:00|||||||||5
1596167700000|2020-07-31 03:55:00|||||||||18
1596168000000|2020-07-31 04:00:00|||||||||4
1596168300000|2020-07-31 04:05:00|||||||||4
1596168600000|2020-07-31 04:10:00|320.3|319.7|320.4|319.8|320.4|319.8|320.3|319.7|11
1596168900000|2020-07-31 04:15:00|||||||||2
1596169500000|2020-07-31 04:25:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|55
1596169800000|2020-07-31 04:30:00|||||||||1
1596170100000|2020-07-31 04:35:00|320.5|319.9|320.5|319.9|320.7|320.1|320.5|319.9|31
1596170400000|2020-07-31 04:40:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|4
1596170700000|2020-07-31 04:45:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|0
1596171000000|2020-07-31 04:50:00|||||||||1
1596171300000|2020-07-31 04:55:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|7
1596171600000|2020-07-31 05:00:00|320.2|319.6|320.4|319.8|320.4|319.8|320.2|319.6|3
1596171900000|2020-07-31 05:05:00|||||||||5
1596172500000|2020-07-31 05:15:00|||||||||8
1596172800000|2020-07-31 05:20:00|320.3|319.7|320.2|319.6|320.4|319.8|320.2|319.6|27
1596173100000|2020-07-31 05:25:00|||||||||2
1596173400000|2020-07-31 05:30:00|320.3|319.7|320.2|319.6|320.3|319.7|320.2|319.6|7
1596173700000|2020-07-31 05:35:00|320.3|319.7|320.4|319.8|320.4|319.8|320.3|319.7|4
1596174000000|2020-07-31 05:40:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|8
1596174300000|2020-07-31 05:45:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|2
1596174600000|2020-07-31 05:50:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|1
1596175200000|2020-07-31 06:00:00|||||||||1
1596175500000|2020-07-31 06:05:00|||||||||24
1596175800000|2020-07-31 06:10:00|||||||||1
1596176100000|2020-07-31 06:15:00|||||||||7
1596176400000|2020-07-31 06:20:00|||||||||1
1596176700000|2020-07-31 06:25:00|320.3|319.7|320.3|319.7|320.3|319.7|320.2|319.6|2
1596177000000|2020-07-31 06:30:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|0
1596177300000|2020-07-31 06:35:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|2
1596177600000|2020-07-31 06:40:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|64
1596177900000|2020-07-31 06:45:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|6
1596178200000|2020-07-31 06:50:00|||||||||8
1596178500000|2020-07-31 06:55:00|||||||||2
1596178800000|2020-07-31 07:00:00|||||||||10
1596179400000|2020-07-31 07:10:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|23
1596179700000|2020-07-31 07:15:00|||||||||8
1596180000000|2020-07-31 07:20:00|||||||||24
1596180300000|2020-07-31 07:25:00|||||||||6
1596180600000|2020-07-31 07:30:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|71
1596181200000|2020-07-31 07:40:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|96
1596181500000|2020-07-31 07:45:00|||||||||139
1596181800000|2020-07-31 07:50:00|||||||||17
1596182100000|2020-07-31 07:55:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|39
1596182400000|2020-07-31 08:00:00|||||||||9
1596182700000|2020-07-31 08:05:00|||||||||9
1596183000000|2020-07-31 08:10:00|||||||||8
1596183300000|2020-07-31 08:15:00|||||||||3
1596183600000|2020-07-31 08:20:00|||||||||4
1596183900000|2020-07-31 08:25:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|21
1596184200000|2020-07-31 08:30:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|46
1596184500000|2020-07-31 08:35:00|320.4|319.8|320.5|319.9|320.5|319.9|320.4|319.8|3
1596184800000|2020-07-31 08:40:00|||||||||54
1596185100000|2020-07-31 08:45:00|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|78
1596185400000|2020-07-31 08:50:00|320.7|320.1|320.5|319.9|320.8|320.2|320.5|319.9|245
1596185700000|2020-07-31 08:55:00|320.4|319.8|320.5|319.9|320.5|319.9|320.4|319.8|3
1596186000000|2020-07-31 09:00:00|320.4|319.8|320.5|319.9|320.5|319.9|320.4|319.8|22
1596186300000|2020-07-31 09:05:00|320.4|319.8|320.5|319.9|320.5|319.9|320.3|319.7|33
1596186600000|2020-07-31 09:10:00|||||||||22
1596186900000|2020-07-31 09:15:00|320.7|320.1|320.6|320|320.7|320.1|320.5|319.9|44
1596187200000|2020-07-31 09:20:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|131
1596187500000|2020-07-31 09:25:00|||||||||9
1596187800000|2020-07-31 09:30:00|||||||||13
1596188100000|2020-07-31 09:35:00|||||||||12
1596188400000|2020-07-31 09:40:00|||||||||12
1596188700000|2020-07-31 09:45:00|||||||||8
1596189000000|2020-07-31 09:50:00|320.3|319.7|320.5|319.9|320.5|319.9|320.3|319.7|85
1596189300000|2020-07-31 09:55:00|320.4|319.8|320.4|319.8|320.5|319.9|320.3|319.7|25
1596189600000|2020-07-31 10:00:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|8
1596189900000|2020-07-31 10:05:00|||||||||5
1596190200000|2020-07-31 10:10:00|||||||||7
1596190500000|2020-07-31 10:15:00|||||||||10
1596190800000|2020-07-31 10:20:00|||||||||10
1596191100000|2020-07-31 10:25:00|||||||||13
1596191400000|2020-07-31 10:30:00|||||||||7
1596191700000|2020-07-31 10:35:00|||||||||6
1596192000000|2020-07-31 10:40:00|320.3|319.7|320.5|319.9|320.5|319.9|320.3|319.7|72
1596192300000|2020-07-31 10:45:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|24
1596192600000|2020-07-31 10:50:00|||||||||7
1596192900000|2020-07-31 10:55:00|320.5|319.9|320.4|319.8|320.5|319.9|320.3|319.7|185
1596193200000|2020-07-31 11:00:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|46
1596193500000|2020-07-31 11:05:00|320.7|320.1|320.5|319.9|320.7|320.1|320.5|319.9|55
1596193800000|2020-07-31 11:10:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|77
1596194100000|2020-07-31 11:15:00|||||||||12
1596194400000|2020-07-31 11:20:00|320.2|319.6|320|319.4|320.3|319.7|320|319.4|33
1596195000000|2020-07-31 11:30:00|||||||||8
1596195300000|2020-07-31 11:35:00|320.3|319.7|320|319.4|320.3|319.7|320|319.4|70
1596195600000|2020-07-31 11:40:00|||||||||7
1596195900000|2020-07-31 11:45:00|||||||||7
1596196200000|2020-07-31 11:50:00|320.2|319.6|320.1|319.5|320.3|319.7|320|319.4|90
1596196500000|2020-07-31 11:55:00|320|319.4|320.1|319.5|320.1|319.5|320|319.4|14
1596196800000|2020-07-31 12:00:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|6
1596197100000|2020-07-31 12:05:00|||||||||69
1596197400000|2020-07-31 12:10:00|319.9|319.3|319.8|319.2|319.9|319.3|319.8|319.2|321
1596197700000|2020-07-31 12:15:00|319.7|319.1|319.5|318.9|319.8|319.2|319.5|318.9|171
1596198000000|2020-07-31 12:20:00|||||||||58
1596198300000|2020-07-31 12:25:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|389
1596198600000|2020-07-31 12:30:00|319.2|318.6|319|318.4|319.3|318.7|319|318.4|75
1596198900000|2020-07-31 12:35:00|319.1|318.5|319.2|318.6|319.3|318.7|319|318.4|243
1596199200000|2020-07-31 12:40:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|269
1596202200000|2020-07-31 13:30:00|319.1|318.5|318.7|318.1|319.2|318.6|318.6|318|2273
1596202500000|2020-07-31 13:35:00|318.6|318|318.3|317.7|318.6|318|318.1|317.5|1147
1596202800000|2020-07-31 13:40:00|318.4|317.8|318.6|318|318.6|318|318.3|317.7|615
1596203100000|2020-07-31 13:45:00|318.7|318.1|318.7|318.1|318.7|318.1|318.6|318|537
1596203400000|2020-07-31 13:50:00|318.8|318.2|319.6|319|319.6|319|318.8|318.2|899
1596203700000|2020-07-31 13:55:00|319.8|319.2|319.8|319.2|320|319.4|319.6|319|1150
1596204000000|2020-07-31 14:00:00|319.9|319.3|319.8|319.2|320.2|319.6|319.6|319|684
1596204300000|2020-07-31 14:05:00|320|319.4|319|318.4|320|319.4|318.8|318.2|967
1596204600000|2020-07-31 14:10:00|318.9|318.3|318.7|318.1|319|318.4|318.6|318|482
1596204900000|2020-07-31 14:15:00|318.6|318|318.3|317.7|318.7|318.1|318.3|317.7|512
1596205200000|2020-07-31 14:20:00|318.4|317.8|318.8|318.2|318.8|318.2|318.3|317.7|639
1596205500000|2020-07-31 14:25:00|318.9|318.3|318.8|318.2|319.1|318.5|318.7|318.1|276
1596205800000|2020-07-31 14:30:00|318.7|318.1|319|318.4|319.1|318.5|318.4|317.8|852
1596206100000|2020-07-31 14:35:00|318.9|318.3|318.8|318.2|319|318.4|318.8|318.2|340
1596206400000|2020-07-31 14:40:00|319|318.4|318.8|318.2|319|318.4|318.8|318.2|195
1596206700000|2020-07-31 14:45:00|318.7|318.1|318.8|318.2|318.8|318.2|318.6|318|291
1596207000000|2020-07-31 14:50:00|318.9|318.3|319.1|318.5|319.1|318.5|318.9|318.3|340
1596207300000|2020-07-31 14:55:00|||||||||196
1596207600000|2020-07-31 15:00:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|194
1596207900000|2020-07-31 15:05:00|319.2|318.6|319.1|318.5|319.2|318.6|319.1|318.5|271
1596208200000|2020-07-31 15:10:00|318.9|318.3|319|318.4|319|318.4|318.9|318.3|555
1596208500000|2020-07-31 15:15:00|319.1|318.5|319.2|318.6|319.2|318.6|319.1|318.5|276
1596208800000|2020-07-31 15:20:00|319.3|318.7|319.3|318.7|319.5|318.9|319.2|318.6|441
1596209100000|2020-07-31 15:25:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|122
1596209400000|2020-07-31 15:30:00|319|318.4|319|318.4|319.1|318.5|319|318.4|444
1596209700000|2020-07-31 15:35:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|455
1596210000000|2020-07-31 15:40:00|319|318.4|318.7|318.1|319|318.4|318.7|318.1|321
1596210300000|2020-07-31 15:45:00|318.6|318|318.7|318.1|318.7|318.1|318.6|318|337
1596210600000|2020-07-31 15:50:00|318.6|318|318.6|318|318.7|318.1|318.6|318|297
1596210900000|2020-07-31 15:55:00|||||||||158
1596211200000|2020-07-31 16:00:00|||||||||104
1596211500000|2020-07-31 16:05:00|||||||||118
1596211800000|2020-07-31 16:10:00|||||||||132
1596212100000|2020-07-31 16:15:00|318.5|317.9|318.8|318.2|318.8|318.2|318.5|317.9|1446
1596212400000|2020-07-31 16:20:00|318.9|318.3|319.3|318.7|319.3|318.7|318.9|318.3|708
1596212700000|2020-07-31 16:25:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|511
1596213000000|2020-07-31 16:30:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|212
1596213300000|2020-07-31 16:35:00|319.1|318.5|319|318.4|319.3|318.7|319|318.4|513
1596213600000|2020-07-31 16:40:00|||||||||329
1596213900000|2020-07-31 16:45:00|||||||||200
1596214200000|2020-07-31 16:50:00|||||||||408
1596214500000|2020-07-31 16:55:00|318.8|318.2|318.8|318.2|319|318.4|318.8|318.2|289
1596214800000|2020-07-31 17:00:00|319|318.4|318.9|318.3|319|318.4|318.8|318.2|328
1596215100000|2020-07-31 17:05:00|319|318.4|319.4|318.8|319.4|318.8|319|318.4|6445
1596215400000|2020-07-31 17:10:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|294
1596215700000|2020-07-31 17:15:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|325
1596216000000|2020-07-31 17:20:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|185
1596216300000|2020-07-31 17:25:00|319.3|318.7|319.2|318.6|319.4|318.8|319.2|318.6|273
1596216600000|2020-07-31 17:30:00|319.1|318.5|319.2|318.6|319.2|318.6|319.1|318.5|297
1596216900000|2020-07-31 17:35:00|319|318.4|319.2|318.6|319.2|318.6|319|318.4|253
1596217200000|2020-07-31 17:40:00|319|318.4|319.2|318.6|319.2|318.6|319|318.4|245
1596217500000|2020-07-31 17:45:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|249
1596217800000|2020-07-31 17:50:00|||||||||471
1596218100000|2020-07-31 17:55:00|319|318.4|319.2|318.6|319.2|318.6|319|318.4|713
1596218400000|2020-07-31 18:00:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|817
1596218700000|2020-07-31 18:05:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|1219
1596219000000|2020-07-31 18:10:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|5497
1596219300000|2020-07-31 18:15:00|319.1|318.5|318.6|318|319.3|318.7|318.6|318|2542
1596412800000|2020-08-03 00:00:00|319|318.4|319.4|318.8|319.7|319.1|319|318.4|449
1596413100000|2020-08-03 00:05:00|319.5|318.9|319.5|318.9|319.5|318.9|319.4|318.8|223
1596413400000|2020-08-03 00:10:00|||||||||70
1596413700000|2020-08-03 00:15:00|319.4|318.8|319.2|318.6|319.4|318.8|319.2|318.6|134
1596414000000|2020-08-03 00:20:00|||||||||27
1596414300000|2020-08-03 00:25:00|||||||||4
1596414600000|2020-08-03 00:30:00|||||||||6
1596414900000|2020-08-03 00:35:00|||||||||14
1596415200000|2020-08-03 00:40:00|||||||||51
1596415500000|2020-08-03 00:45:00|||||||||4
1596415800000|2020-08-03 00:50:00|||||||||11
1596416100000|2020-08-03 00:55:00|||||||||12
1596416400000|2020-08-03 01:00:00|319.5|318.9|319.6|319|319.7|319.1|319.5|318.9|134
1596416700000|2020-08-03 01:05:00|319.7|319.1|319.7|319.1|319.7|319.1|319.5|318.9|75
1596417000000|2020-08-03 01:10:00|||||||||76
1596417300000|2020-08-03 01:15:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|117
1596417600000|2020-08-03 01:20:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|23
1596417900000|2020-08-03 01:25:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|16
1596418200000|2020-08-03 01:30:00|319.8|319.2|320|319.4|320|319.4|319.7|319.1|56
1596418500000|2020-08-03 01:35:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|37
1596418800000|2020-08-03 01:40:00|320.4|319.8|320.2|319.6|320.4|319.8|320.2|319.6|96
1596419100000|2020-08-03 01:45:00|320.3|319.7|320.2|319.6|320.3|319.7|320.2|319.6|8
1596419400000|2020-08-03 01:50:00|320.3|319.7|320.4|319.8|320.4|319.8|320.2|319.6|38
1596419700000|2020-08-03 01:55:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|20
1596420000000|2020-08-03 02:00:00|320.4|319.8|320.7|320.1|320.8|320.2|320.4|319.8|53
1596420300000|2020-08-03 02:05:00|320.8|320.2|320.5|319.9|320.8|320.2|320.5|319.9|30
1596420600000|2020-08-03 02:10:00|320.6|320|320.5|319.9|320.6|320|320.4|319.8|5
1596420900000|2020-08-03 02:15:00|320.4|319.8|320.5|319.9|320.5|319.9|320.4|319.8|3
1596421200000|2020-08-03 02:20:00|320.4|319.8|320.3|319.7|320.5|319.9|320.3|319.7|10
1596421500000|2020-08-03 02:25:00|||||||||24
1596421800000|2020-08-03 02:30:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|15
1596422100000|2020-08-03 02:35:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|4
1596422400000|2020-08-03 02:40:00|320.3|319.7|320.2|319.6|320.3|319.7|320.2|319.6|15
1596422700000|2020-08-03 02:45:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|4
1596423000000|2020-08-03 02:50:00|320.2|319.6|320.3|319.7|320.3|319.7|320.2|319.6|5
1596423300000|2020-08-03 02:55:00|||||||||20
1596423600000|2020-08-03 03:00:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|8
1596423900000|2020-08-03 03:05:00|||||||||5
1596424200000|2020-08-03 03:10:00|320.4|319.8|320.4|319.8|320.4|319.8|320.3|319.7|14
1596424800000|2020-08-03 03:20:00|||||||||1
1596425400000|2020-08-03 03:30:00|||||||||1
1596426000000|2020-08-03 03:40:00|||||||||9
1596426300000|2020-08-03 03:45:00|||||||||1
1596426600000|2020-08-03 03:50:00|||||||||1
1596426900000|2020-08-03 03:55:00|||||||||1
1596427500000|2020-08-03 04:05:00|||||||||2
1596428100000|2020-08-03 04:15:00|||||||||3
1596428700000|2020-08-03 04:25:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|99
1596429000000|2020-08-03 04:30:00|||||||||1
1596429300000|2020-08-03 04:35:00|||||||||41
1596429600000|2020-08-03 04:40:00|||||||||3
1596429900000|2020-08-03 04:45:00|||||||||1
1596430500000|2020-08-03 04:55:00|||||||||1
1596430800000|2020-08-03 05:00:00|||||||||7
1596431100000|2020-08-03 05:05:00|||||||||1
1596432000000|2020-08-03 05:20:00|||||||||6
1596432300000|2020-08-03 05:25:00|||||||||4
1596432600000|2020-08-03 05:30:00|||||||||4
1596432900000|2020-08-03 05:35:00|||||||||5
1596433200000|2020-08-03 05:40:00|320.6|320|320.5|319.9|320.6|320|320.5|319.9|19
1596433500000|2020-08-03 05:45:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|29
1596433800000|2020-08-03 05:50:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|5
1596434100000|2020-08-03 05:55:00|||||||||1
1596435000000|2020-08-03 06:10:00|320.3|319.7|320.4|319.8|320.4|319.8|320.3|319.7|37
1596435300000|2020-08-03 06:15:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|6
1596435600000|2020-08-03 06:20:00|||||||||25
1596435900000|2020-08-03 06:25:00|||||||||6
1596436200000|2020-08-03 06:30:00|320.5|319.9|320.5|319.9|320.5|319.9|320.3|319.7|27
1596436500000|2020-08-03 06:35:00|320.4|319.8|320.4|319.8|320.5|319.9|320.3|319.7|9
1596436800000|2020-08-03 06:40:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|4
1596437400000|2020-08-03 06:50:00|320.3|319.7|320.5|319.9|320.5|319.9|320.3|319.7|26
1596437700000|2020-08-03 06:55:00|320.4|319.8|320.5|319.9|320.5|319.9|320.3|319.7|30
1596438000000|2020-08-03 07:00:00|||||||||20
1596438300000|2020-08-03 07:05:00|||||||||10
1596438600000|2020-08-03 07:10:00|||||||||2
1596438900000|2020-08-03 07:15:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|2
1596439200000|2020-08-03 07:20:00|320.3|319.7|320.2|319.6|320.3|319.7|320.2|319.6|0
1596439500000|2020-08-03 07:25:00|||||||||17
1596439800000|2020-08-03 07:30:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|5
1596440100000|2020-08-03 07:35:00|||||||||23
1596440400000|2020-08-03 07:40:00|||||||||7
1596440700000|2020-08-03 07:45:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|14
1596441000000|2020-08-03 07:50:00|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|28
1596441300000|2020-08-03 07:55:00|320.6|320|320.7|320.1|320.7|320.1|320.6|320|4635
1596441600000|2020-08-03 08:00:00|320.6|320|320.7|320.1|320.8|320.2|320.6|320|18
1596441900000|2020-08-03 08:05:00|||||||||16
1596442200000|2020-08-03 08:10:00|||||||||147
1596442500000|2020-08-03 08:15:00|320.6|320|320.7|320.1|320.7|320.1|320.6|320|20
1596442800000|2020-08-03 08:20:00|||||||||16
1596443100000|2020-08-03 08:25:00|||||||||6
1596443400000|2020-08-03 08:30:00|||||||||13
1596443700000|2020-08-03 08:35:00|320.6|320|320.6|320|320.6|320|320.6|320|11
1596444000000|2020-08-03 08:40:00|||||||||18
1596444300000|2020-08-03 08:45:00|||||||||36
1596444600000|2020-08-03 08:50:00|||||||||20
1596444900000|2020-08-03 08:55:00|||||||||13
1596445200000|2020-08-03 09:00:00|||||||||75
1596445500000|2020-08-03 09:05:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|50
1596445800000|2020-08-03 09:10:00|320.3|319.7|320.2|319.6|320.3|319.7|320.2|319.6|15
1596446100000|2020-08-03 09:15:00|||||||||5
1596446400000|2020-08-03 09:20:00|320.4|319.8|320.5|319.9|320.5|319.9|320.4|319.8|13
1596446700000|2020-08-03 09:25:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|6
1596447000000|2020-08-03 09:30:00|320.2|319.6|320.2|319.6|320.4|319.8|320.2|319.6|40
1596447300000|2020-08-03 09:35:00|320.4|319.8|320.4|319.8|320.4|319.8|320.2|319.6|51
1596447600000|2020-08-03 09:40:00|||||||||10
1596447900000|2020-08-03 09:45:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|28
1596448200000|2020-08-03 09:50:00|320|319.4|320|319.4|320|319.4|320|319.4|154
1596448500000|2020-08-03 09:55:00|320.1|319.5|320|319.4|320.5|319.9|319.8|319.2|788
1596448800000|2020-08-03 10:00:00|319.9|319.3|320|319.4|320|319.4|319.7|319.1|267
1596449100000|2020-08-03 10:05:00|319.9|319.3|319.7|319.1|320|319.4|319.7|319.1|55
1596449400000|2020-08-03 10:10:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|2
1596449700000|2020-08-03 10:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|7
1596450000000|2020-08-03 10:20:00|319.9|319.3|319.9|319.3|320|319.4|319.7|319.1|25
1596450300000|2020-08-03 10:25:00|||||||||9
1596450600000|2020-08-03 10:30:00|320|319.4|320.2|319.6|320.2|319.6|320|319.4|8
1596450900000|2020-08-03 10:35:00|||||||||1
1596451200000|2020-08-03 10:40:00|||||||||3
1596451500000|2020-08-03 10:45:00|320.5|319.9|320.3|319.7|320.5|319.9|320.2|319.6|349
1596451800000|2020-08-03 10:50:00|320.2|319.6|320.3|319.7|320.5|319.9|320.2|319.6|87
1596452100000|2020-08-03 10:55:00|320.4|319.8|320.3|319.7|320.5|319.9|320.2|319.6|219
1596452400000|2020-08-03 11:00:00|||||||||184
1596452700000|2020-08-03 11:05:00|320.1|319.5|320|319.4|320.2|319.6|320|319.4|294
1596453000000|2020-08-03 11:10:00|||||||||6
1596453300000|2020-08-03 11:15:00|320.2|319.6|320.5|319.9|320.5|319.9|320.2|319.6|60
1596453600000|2020-08-03 11:20:00|320.7|320.1|320.5|319.9|320.7|320.1|320.5|319.9|424
1596453900000|2020-08-03 11:25:00|320.7|320.1|320.7|320.1|320.7|320.1|320.5|319.9|243
1596454200000|2020-08-03 11:30:00|320.5|319.9|320.5|319.9|320.7|320.1|320.5|319.9|317
1596454500000|2020-08-03 11:35:00|320.7|320.1|320.6|320|320.7|320.1|320.5|319.9|42
1596454800000|2020-08-03 11:40:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|45
1596455100000|2020-08-03 11:45:00|320.5|319.9|320.5|319.9|320.6|320|320.4|319.8|102
1596455400000|2020-08-03 11:50:00|320.4|319.8|320.5|319.9|320.7|320.1|320.4|319.8|44
1596455700000|2020-08-03 11:55:00|320.6|320|320.7|320.1|320.7|320.1|320.6|320|40
1596456000000|2020-08-03 12:00:00|320.8|320.2|320.9|320.3|320.9|320.3|320.7|320.1|147
1596456300000|2020-08-03 12:05:00|320.8|320.2|320.9|320.3|320.9|320.3|320.8|320.2|105
1596456600000|2020-08-03 12:10:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|96
1596456900000|2020-08-03 12:15:00|||||||||25
1596457200000|2020-08-03 12:20:00|320.8|320.2|321|320.4|321|320.4|320.7|320.1|110
1596457500000|2020-08-03 12:25:00|321.2|320.6|321.5|320.9|321.7|321.1|321.2|320.6|355
1596457800000|2020-08-03 12:30:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|257
1596458100000|2020-08-03 12:35:00|321.9|321.3|321.7|321.1|322|321.4|321.7|321.1|169
1596458400000|2020-08-03 12:40:00|321.5|320.9|321.2|320.6|321.6|321|321.2|320.6|269
1596461400000|2020-08-03 13:30:00|320.8|320.2|320.2|319.6|320.9|320.3|319.9|319.3|2465
1596461700000|2020-08-03 13:35:00|320.3|319.7|321.5|320.9|321.8|321.2|320.2|319.6|1391
1596462000000|2020-08-03 13:40:00|321.7|321.1|321.4|320.8|322|321.4|321.3|320.7|991
1596462300000|2020-08-03 13:45:00|321.3|320.7|321.2|320.6|321.4|320.8|321.2|320.6|314
1596462600000|2020-08-03 13:50:00|321|320.4|321|320.4|321.2|320.6|320.9|320.3|464
1596462900000|2020-08-03 13:55:00|320.9|320.3|321|320.4|321|320.4|320.9|320.3|314
1596463200000|2020-08-03 14:00:00|321.2|320.6|321|320.4|321.3|320.7|321|320.4|491
1596463500000|2020-08-03 14:05:00|321.2|320.6|321.2|320.6|321.3|320.7|321|320.4|437
1596463800000|2020-08-03 14:10:00|321|320.4|320.9|320.3|321|320.4|320.8|320.2|725
1596464100000|2020-08-03 14:15:00|320.8|320.2|320.8|320.2|320.9|320.3|320.8|320.2|425
1596464400000|2020-08-03 14:20:00|320.9|320.3|320.8|320.2|320.9|320.3|320.5|319.9|1310
1596464700000|2020-08-03 14:25:00|320.9|320.3|320.8|320.2|321|320.4|320.8|320.2|528
1596465000000|2020-08-03 14:30:00|320.9|320.3|320.8|320.2|321|320.4|320.8|320.2|388
1596465300000|2020-08-03 14:35:00|320.9|320.3|320.7|320.1|320.9|320.3|320.5|319.9|896
1596465600000|2020-08-03 14:40:00|320.6|320|320.5|319.9|320.6|320|320.5|319.9|348
1596465900000|2020-08-03 14:45:00|||||||||262
1596466200000|2020-08-03 14:50:00|||||||||290
1596466500000|2020-08-03 14:55:00|||||||||146
1596466800000|2020-08-03 15:00:00|||||||||312
1596467100000|2020-08-03 15:05:00|320.7|320.1|321.1|320.5|321.2|320.6|320.7|320.1|756
1596467400000|2020-08-03 15:10:00|321.2|320.6|320.9|320.3|321.2|320.6|320.5|319.9|887
1596467700000|2020-08-03 15:15:00|||||||||487
1596468000000|2020-08-03 15:20:00|321|320.4|321.2|320.6|321.2|320.6|321|320.4|382
1596468300000|2020-08-03 15:25:00|321|320.4|321.2|320.6|321.2|320.6|321|320.4|343
1596468600000|2020-08-03 15:30:00|321|320.4|321.2|320.6|321.2|320.6|321|320.4|290
1596468900000|2020-08-03 15:35:00|||||||||805
1596469200000|2020-08-03 15:40:00|||||||||177
1596469500000|2020-08-03 15:45:00|321|320.4|321|320.4|321.2|320.6|320.9|320.3|294
1596469800000|2020-08-03 15:50:00|320.9|320.3|320.7|320.1|321|320.4|320.7|320.1|396
1596470100000|2020-08-03 15:55:00|320.6|320|320.5|319.9|320.7|320.1|320.4|319.8|311
1596470400000|2020-08-03 16:00:00|320.4|319.8|320.4|319.8|320.5|319.9|320.4|319.8|189
1596470700000|2020-08-03 16:05:00|320.3|319.7|320.3|319.7|320.4|319.8|320.3|319.7|264
1596471000000|2020-08-03 16:10:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|590
1596471300000|2020-08-03 16:15:00|||||||||283
1596471600000|2020-08-03 16:20:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|467
1596471900000|2020-08-03 16:25:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|667
1596472200000|2020-08-03 16:30:00|319.8|319.2|319.7|319.1|319.8|319.2|319.4|318.8|567
1596472500000|2020-08-03 16:35:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|201
1596472800000|2020-08-03 16:40:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|664
1596473100000|2020-08-03 16:45:00|||||||||139
1596473400000|2020-08-03 16:50:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|128
1596473700000|2020-08-03 16:55:00|320|319.4|320.2|319.6|320.2|319.6|320|319.4|655
1596474000000|2020-08-03 17:00:00|320.1|319.5|320.2|319.6|320.2|319.6|320|319.4|179
1596474300000|2020-08-03 17:05:00|320|319.4|320|319.4|320.2|319.6|320|319.4|396
1596474600000|2020-08-03 17:10:00|319.9|319.3|320.2|319.6|320.2|319.6|319.9|319.3|283
1596474900000|2020-08-03 17:15:00|||||||||382
1596475200000|2020-08-03 17:20:00|320.4|319.8|320.4|319.8|320.7|320.1|320.3|319.7|1929
1596475500000|2020-08-03 17:25:00|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|428
1596475800000|2020-08-03 17:30:00|320.6|320|320.7|320.1|320.7|320.1|320.5|319.9|206
1596476100000|2020-08-03 17:35:00|320.6|320|320.7|320.1|320.7|320.1|320.5|319.9|187
1596476400000|2020-08-03 17:40:00|||||||||232
1596476700000|2020-08-03 17:45:00|320.6|320|320.7|320.1|320.7|320.1|320.5|319.9|555
1596477000000|2020-08-03 17:50:00|320.5|319.9|320.7|320.1|320.7|320.1|320.5|319.9|271
1596477300000|2020-08-03 17:55:00|320.5|319.9|320.5|319.9|320.7|320.1|320.5|319.9|792
1596477600000|2020-08-03 18:00:00|||||||||777
1596477900000|2020-08-03 18:05:00|320.4|319.8|321|320.4|321|320.4|320.4|319.8|1346
1596478200000|2020-08-03 18:10:00|321.3|320.7|321.6|321|321.6|321|321.3|320.7|2981
1596478500000|2020-08-03 18:15:00|321.5|320.9|321.8|321.2|321.8|321.2|321.5|320.9|2000
1596499200000|2020-08-04 00:00:00|320.7|320.1|319.7|319.1|320.8|320.2|319.3|318.7|1101
1596499500000|2020-08-04 00:05:00|319.6|319|319.3|318.7|319.6|319|319.3|318.7|138
1596499800000|2020-08-04 00:10:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|269
1596500100000|2020-08-04 00:15:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|78
1596500400000|2020-08-04 00:20:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|12
1596500700000|2020-08-04 00:25:00|319.4|318.8|319.4|318.8|319.6|319|319.4|318.8|67
1596501000000|2020-08-04 00:30:00|319.6|319|319.3|318.7|319.6|319|319.3|318.7|59
1596501300000|2020-08-04 00:35:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|14
1596501600000|2020-08-04 00:40:00|319.4|318.8|319.6|319|319.6|319|319.4|318.8|7
1596501900000|2020-08-04 00:45:00|||||||||18
1596502200000|2020-08-04 00:50:00|319.4|318.8|319.5|318.9|319.6|319|319.4|318.8|59
1596502500000|2020-08-04 00:55:00|319.6|319|319.7|319.1|319.8|319.2|319.6|319|10
1596502800000|2020-08-04 01:00:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|13
1596503100000|2020-08-04 01:05:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|57
1596503400000|2020-08-04 01:10:00|319.8|319.2|319.8|319.2|319.8|319.2|319.7|319.1|9
1596504000000|2020-08-04 01:20:00|320|319.4|320.1|319.5|320.1|319.5|320|319.4|87
1596504300000|2020-08-04 01:25:00|320|319.4|319.9|319.3|320.1|319.5|319.9|319.3|4
1596504600000|2020-08-04 01:30:00|319.8|319.2|319.8|319.2|319.9|319.3|319.8|319.2|6
1596504900000|2020-08-04 01:35:00|||||||||101
1596505200000|2020-08-04 01:40:00|||||||||2
1596505800000|2020-08-04 01:50:00|||||||||7
1596506100000|2020-08-04 01:55:00|||||||||45
1596506400000|2020-08-04 02:00:00|||||||||1
1596506700000|2020-08-04 02:05:00|320.1|319.5|320|319.4|320.1|319.5|320|319.4|60
1596507000000|2020-08-04 02:10:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|6
1596507300000|2020-08-04 02:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|7
1596507600000|2020-08-04 02:20:00|||||||||11
1596507900000|2020-08-04 02:25:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|6
1596508200000|2020-08-04 02:30:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|3
1596508500000|2020-08-04 02:35:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1596508800000|2020-08-04 02:40:00|||||||||9
1596509100000|2020-08-04 02:45:00|||||||||18
1596509400000|2020-08-04 02:50:00|||||||||2
1596510000000|2020-08-04 03:00:00|||||||||6
1596510600000|2020-08-04 03:10:00|||||||||17
1596511500000|2020-08-04 03:25:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|6
1596511800000|2020-08-04 03:30:00|319.8|319.2|319.7|319.1|319.9|319.3|319.7|319.1|3
1596512400000|2020-08-04 03:40:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|7
1596512700000|2020-08-04 03:45:00|||||||||2
1596513000000|2020-08-04 03:50:00|||||||||6
1596513300000|2020-08-04 03:55:00|||||||||1
1596513900000|2020-08-04 04:05:00|||||||||4
1596514500000|2020-08-04 04:15:00|||||||||1
1596515400000|2020-08-04 04:30:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|20
1596516000000|2020-08-04 04:40:00|||||||||1
1596516600000|2020-08-04 04:50:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|5
1596516900000|2020-08-04 04:55:00|319.7|319.1|319.7|319.1|319.8|319.2|319.7|319.1|2
1596517200000|2020-08-04 05:00:00|319.8|319.2|319.7|319.1|319.8|319.2|319.7|319.1|2
1596517500000|2020-08-04 05:05:00|319.6|319|319.9|319.3|319.9|319.3|319.6|319|65
1596518100000|2020-08-04 05:15:00|||||||||5
1596518400000|2020-08-04 05:20:00|||||||||5
1596518700000|2020-08-04 05:25:00|||||||||10
1596519000000|2020-08-04 05:30:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|28
1596519300000|2020-08-04 05:35:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|22
1596519600000|2020-08-04 05:40:00|319.8|319.2|319.9|319.3|319.9|319.3|319.8|319.2|10
1596519900000|2020-08-04 05:45:00|319.8|319.2|319.9|319.3|320|319.4|319.8|319.2|4
1596520200000|2020-08-04 05:50:00|320|319.4|320|319.4|320|319.4|319.9|319.3|1
1596520500000|2020-08-04 05:55:00|319.9|319.3|319.8|319.2|320|319.4|319.8|319.2|20
1596520800000|2020-08-04 06:00:00|319.9|319.3|319.7|319.1|319.9|319.3|319.7|319.1|13
1596521100000|2020-08-04 06:05:00|||||||||3
1596521400000|2020-08-04 06:10:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|11
1596521700000|2020-08-04 06:15:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|63
1596522000000|2020-08-04 06:20:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|2
1596522600000|2020-08-04 06:30:00|||||||||2
1596522900000|2020-08-04 06:35:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|97
1596523200000|2020-08-04 06:40:00|319.4|318.8|319.3|318.7|319.5|318.9|319.2|318.6|156
1596523500000|2020-08-04 06:45:00|||||||||2
1596523800000|2020-08-04 06:50:00|319.4|318.8|319.4|318.8|319.4|318.8|319.3|318.7|29
1596524100000|2020-08-04 06:55:00|||||||||1
1596524400000|2020-08-04 07:00:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|3
1596524700000|2020-08-04 07:05:00|||||||||1
1596525000000|2020-08-04 07:10:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|53
1596525300000|2020-08-04 07:15:00|||||||||5
1596525600000|2020-08-04 07:20:00|||||||||7
1596525900000|2020-08-04 07:25:00|319.6|319|319.6|319|319.6|319|319.6|319|57
1596526200000|2020-08-04 07:30:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|7
1596526500000|2020-08-04 07:35:00|||||||||156
1596526800000|2020-08-04 07:40:00|||||||||12
1596527100000|2020-08-04 07:45:00|319.6|319|319.6|319|319.6|319|319.6|319|35
1596527400000|2020-08-04 07:50:00|||||||||10
1596527700000|2020-08-04 07:55:00|||||||||13
1596528000000|2020-08-04 08:00:00|||||||||7
1596528300000|2020-08-04 08:05:00|319.4|318.8|319.4|318.8|319.4|318.8|319.2|318.6|239
1596528600000|2020-08-04 08:10:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|61
1596528900000|2020-08-04 08:15:00|319.5|318.9|319.4|318.8|319.5|318.9|319.4|318.8|7
1596529200000|2020-08-04 08:20:00|||||||||11
1596529500000|2020-08-04 08:25:00|319.1|318.5|319.3|318.7|319.4|318.8|319.1|318.5|214
1596529800000|2020-08-04 08:30:00|319.2|318.6|319.1|318.5|319.4|318.8|319.1|318.5|25
1596530100000|2020-08-04 08:35:00|||||||||17
1596530400000|2020-08-04 08:40:00|||||||||31
1596530700000|2020-08-04 08:45:00|||||||||31
1596531000000|2020-08-04 08:50:00|||||||||37
1596531300000|2020-08-04 08:55:00|||||||||352
1596531600000|2020-08-04 09:00:00|318.8|318.2|318.9|318.3|318.9|318.3|318.7|318.1|38
1596531900000|2020-08-04 09:05:00|318.8|318.2|318.9|318.3|318.9|318.3|318.8|318.2|262
1596532200000|2020-08-04 09:10:00|319|318.4|319.1|318.5|319.1|318.5|318.9|318.3|104
1596532500000|2020-08-04 09:15:00|||||||||14
1596532800000|2020-08-04 09:20:00|||||||||55
1596533100000|2020-08-04 09:25:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|174
1596533400000|2020-08-04 09:30:00|319|318.4|318.9|318.3|319|318.4|318.9|318.3|2423
1596533700000|2020-08-04 09:35:00|||||||||1
1596534000000|2020-08-04 09:40:00|319|318.4|319|318.4|319|318.4|318.9|318.3|3
1596534300000|2020-08-04 09:45:00|318.9|318.3|319|318.4|319|318.4|318.9|318.3|10
1596534600000|2020-08-04 09:50:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|5
1596534900000|2020-08-04 09:55:00|||||||||2
1596535500000|2020-08-04 10:05:00|||||||||7
1596535800000|2020-08-04 10:10:00|||||||||33
1596536100000|2020-08-04 10:15:00|319|318.4|318.9|318.3|319|318.4|318.9|318.3|11
1596536400000|2020-08-04 10:20:00|319|318.4|319|318.4|319.2|318.6|318.9|318.3|46
1596536700000|2020-08-04 10:25:00|319.2|318.6|319.2|318.6|319.2|318.6|319|318.4|113
1596537000000|2020-08-04 10:30:00|319|318.4|319|318.4|319|318.4|319|318.4|180
1596537300000|2020-08-04 10:35:00|319.1|318.5|319.2|318.6|319.2|318.6|319.1|318.5|147
1596537600000|2020-08-04 10:40:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|30
1596537900000|2020-08-04 10:45:00|319.7|319.1|319.7|319.1|319.7|319.1|319.5|318.9|347
1596538200000|2020-08-04 10:50:00|319.5|318.9|319.7|319.1|319.7|319.1|319.5|318.9|75
1596538500000|2020-08-04 10:55:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|33
1596538800000|2020-08-04 11:00:00|||||||||60
1596539100000|2020-08-04 11:05:00|||||||||18
1596539400000|2020-08-04 11:10:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|2
1596539700000|2020-08-04 11:15:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|62
1596540000000|2020-08-04 11:20:00|||||||||11
1596540300000|2020-08-04 11:25:00|319.6|319|319.6|319|319.7|319.1|319.5|318.9|87
1596540600000|2020-08-04 11:30:00|319.7|319.1|319.6|319|319.7|319.1|319.3|318.7|28
1596540900000|2020-08-04 11:35:00|319.5|318.9|319.6|319|319.7|319.1|319.5|318.9|19
1596541200000|2020-08-04 11:40:00|319.5|318.9|319.3|318.7|319.5|318.9|319.2|318.6|689
1596541500000|2020-08-04 11:45:00|319.5|318.9|319.5|318.9|319.5|318.9|319.3|318.7|40
1596541800000|2020-08-04 11:50:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|106
1596542100000|2020-08-04 11:55:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|137
1596542400000|2020-08-04 12:00:00|||||||||43
1596542700000|2020-08-04 12:05:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|82
1596543000000|2020-08-04 12:10:00|319.3|318.7|319.3|318.7|319.4|318.8|319.3|318.7|213
1596543300000|2020-08-04 12:15:00|||||||||45
1596543600000|2020-08-04 12:20:00|319.5|318.9|319.5|318.9|319.5|318.9|319.4|318.8|42
1596543900000|2020-08-04 12:25:00|319.4|318.8|319.3|318.7|319.5|318.9|319.3|318.7|16
1596544200000|2020-08-04 12:30:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|64
1596544500000|2020-08-04 12:35:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|21
1596544800000|2020-08-04 12:40:00|319.4|318.8|319.4|318.8|319.5|318.9|319.3|318.7|176
1596547800000|2020-08-04 13:30:00|319|318.4|317.3|316.7|319.3|318.7|317.3|316.7|5848
1596548100000|2020-08-04 13:35:00|317.4|316.8|316.9|316.3|317.4|316.8|316.8|316.2|2234
1596548400000|2020-08-04 13:40:00|316.8|316.2|316.5|315.9|316.8|316.2|316.4|315.8|1387
1596548700000|2020-08-04 13:45:00|316.6|316|316.8|316.2|316.8|316.2|316.5|315.9|892
1596549000000|2020-08-04 13:50:00|||||||||918
1596549300000|2020-08-04 13:55:00|316.9|316.3|316.7|316.1|317|316.4|316.5|315.9|884
1596549600000|2020-08-04 14:00:00|316.8|316.2|317|316.4|317|316.4|316.7|316.1|956
1596549900000|2020-08-04 14:05:00|316.9|316.3|316.9|316.3|317|316.4|316.9|316.3|311
1596550200000|2020-08-04 14:10:00|317|316.4|317.4|316.8|317.7|317.1|316.9|316.3|1029
1596550500000|2020-08-04 14:15:00|317.3|316.7|317|316.4|317.3|316.7|316.8|316.2|491
1596550800000|2020-08-04 14:20:00|317.2|316.6|317.5|316.9|317.7|317.1|317.2|316.6|1029
1596551100000|2020-08-04 14:25:00|317.4|316.8|316.8|316.2|317.4|316.8|316.8|316.2|483
1596551400000|2020-08-04 14:30:00|316.7|316.1|316.5|315.9|316.7|316.1|316.3|315.7|2047
1596551700000|2020-08-04 14:35:00|316.4|315.8|316.3|315.7|316.4|315.8|316.3|315.7|6745
1596552000000|2020-08-04 14:40:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|558
1596552300000|2020-08-04 14:45:00|316.3|315.7|315.9|315.3|316.4|315.8|315.9|315.3|2204
1596552600000|2020-08-04 14:50:00|315.7|315.1|315.6|315|315.7|315.1|315.4|314.8|957
1596552900000|2020-08-04 14:55:00|315.5|314.9|315.8|315.2|315.9|315.3|315.5|314.9|821
1596553200000|2020-08-04 15:00:00|315.7|315.1|315.4|314.8|315.7|315.1|315.4|314.8|3156
1596553500000|2020-08-04 15:05:00|315.6|315|315.9|315.3|315.9|315.3|315.4|314.8|685
1596553800000|2020-08-04 15:10:00|315.7|315.1|315.7|315.1|315.9|315.3|315.7|315.1|1464
1596554100000|2020-08-04 15:15:00|315.8|315.2|315.8|315.2|316|315.4|315.7|315.1|2366
1596554400000|2020-08-04 15:20:00|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|790
1596554700000|2020-08-04 15:25:00|315.7|315.1|315.5|314.9|315.8|315.2|315.5|314.9|2388
1596555000000|2020-08-04 15:30:00|||||||||737
1596555300000|2020-08-04 15:35:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|631
1596555600000|2020-08-04 15:40:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|1242
1596555900000|2020-08-04 15:45:00|314.8|314.2|315.3|314.7|315.3|314.7|314.8|314.2|941
1596556200000|2020-08-04 15:50:00|315.1|314.5|315.3|314.7|315.3|314.7|315.1|314.5|1055
1596556500000|2020-08-04 15:55:00|||||||||379
1596556800000|2020-08-04 16:00:00|315.2|314.6|315.3|314.7|315.4|314.8|315|314.4|1051
1596557100000|2020-08-04 16:05:00|315.2|314.6|315|314.4|315.3|314.7|315|314.4|2945
1596557400000|2020-08-04 16:10:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|1485
1596557700000|2020-08-04 16:15:00|||||||||576
1596558000000|2020-08-04 16:20:00|314.5|313.9|314.8|314.2|314.8|314.2|314.5|313.9|1212
1596558300000|2020-08-04 16:25:00|314.6|314|314.5|313.9|314.8|314.2|314.5|313.9|801
1596558600000|2020-08-04 16:30:00|314.7|314.1|314.3|313.7|314.7|314.1|314.3|313.7|966
1596558900000|2020-08-04 16:35:00|314.5|313.9|314.5|313.9|314.5|313.9|314.3|313.7|770
1596559200000|2020-08-04 16:40:00|314.7|314.1|314.5|313.9|314.8|314.2|314.5|313.9|456
1596559500000|2020-08-04 16:45:00|314.6|314|314.6|314|314.6|314|314.6|314|290
1596559800000|2020-08-04 16:50:00|||||||||899
1596560100000|2020-08-04 16:55:00|||||||||293
1596560400000|2020-08-04 17:00:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|439
1596560700000|2020-08-04 17:05:00|||||||||285
1596561000000|2020-08-04 17:10:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|537
1596561300000|2020-08-04 17:15:00|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|1687
1596561600000|2020-08-04 17:20:00|314.1|313.5|313.9|313.3|314.1|313.5|313.6|313|952
1596561900000|2020-08-04 17:25:00|313.8|313.2|313.1|312.5|313.8|313.2|313.1|312.5|877
1596562200000|2020-08-04 17:30:00|312.9|312.3|313.3|312.7|313.4|312.8|312.9|312.3|1230
1596562500000|2020-08-04 17:35:00|313.2|312.6|313.1|312.5|313.3|312.7|312.8|312.2|1119
1596562800000|2020-08-04 17:40:00|313.3|312.7|313.6|313|313.7|313.1|313.1|312.5|3728
1596563100000|2020-08-04 17:45:00|313.7|313.1|313.7|313.1|314|313.4|313.6|313|2153
1596563400000|2020-08-04 17:50:00|||||||||454
1596563700000|2020-08-04 17:55:00|313.5|312.9|313.6|313|313.7|313.1|313.3|312.7|1608
1596564000000|2020-08-04 18:00:00|313.7|313.1|313.3|312.7|313.7|313.1|313.1|312.5|4255
1596564300000|2020-08-04 18:05:00|313.1|312.5|312.9|312.3|313.2|312.6|312.8|312.2|1519
1596564600000|2020-08-04 18:10:00|313|312.4|312.9|312.3|313.1|312.5|312.6|312|5416
1596564900000|2020-08-04 18:15:00|313.1|312.5|313.2|312.6|313.3|312.7|313.1|312.5|1783
1596585600000|2020-08-05 00:00:00|313.7|313.1|313.9|313.3|314.4|313.8|313.7|313.1|352
1596585900000|2020-08-05 00:05:00|314|313.4|313.9|313.3|314.2|313.6|313.9|313.3|231
1596586200000|2020-08-05 00:10:00|314|313.4|314.3|313.7|314.4|313.8|314|313.4|61
1596586500000|2020-08-05 00:15:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|14
1596586800000|2020-08-05 00:20:00|314.3|313.7|314.2|313.6|314.3|313.7|314.2|313.6|26
1596587100000|2020-08-05 00:25:00|314.3|313.7|314.2|313.6|314.4|313.8|314.2|313.6|24
1596587400000|2020-08-05 00:30:00|314.3|313.7|314.2|313.6|314.3|313.7|314.2|313.6|12
1596587700000|2020-08-05 00:35:00|314.1|313.5|314.2|313.6|314.2|313.6|314.1|313.5|6
1596588000000|2020-08-05 00:40:00|314.1|313.5|314.2|313.6|314.2|313.6|314.1|313.5|32
1596588300000|2020-08-05 00:45:00|||||||||10
1596588600000|2020-08-05 00:50:00|||||||||29
1596588900000|2020-08-05 00:55:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|10
1596589200000|2020-08-05 01:00:00|314|313.4|314.1|313.5|314.1|313.5|314|313.4|159
1596589500000|2020-08-05 01:05:00|314|313.4|314.1|313.5|314.1|313.5|314|313.4|4
1596589800000|2020-08-05 01:10:00|||||||||8
1596590100000|2020-08-05 01:15:00|314.4|313.8|314.4|313.8|314.4|313.8|314.4|313.8|314
1596590400000|2020-08-05 01:20:00|314.3|313.7|314.9|314.3|314.9|314.3|314.2|313.6|212
1596590700000|2020-08-05 01:25:00|||||||||50
1596591000000|2020-08-05 01:30:00|315|314.4|315|314.4|315|314.4|315|314.4|22
1596591300000|2020-08-05 01:35:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|26
1596591600000|2020-08-05 01:40:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|2
1596591900000|2020-08-05 01:45:00|||||||||1
1596592200000|2020-08-05 01:50:00|||||||||18
1596592500000|2020-08-05 01:55:00|||||||||6
1596592800000|2020-08-05 02:00:00|||||||||16
1596593400000|2020-08-05 02:10:00|||||||||3
1596593700000|2020-08-05 02:15:00|||||||||7
1596594000000|2020-08-05 02:20:00|||||||||2
1596594300000|2020-08-05 02:25:00|||||||||20
1596594600000|2020-08-05 02:30:00|||||||||1
1596594900000|2020-08-05 02:35:00|315|314.4|315|314.4|315|314.4|314.9|314.3|53
1596595200000|2020-08-05 02:40:00|||||||||6
1596595500000|2020-08-05 02:45:00|||||||||4
1596595800000|2020-08-05 02:50:00|||||||||3
1596596100000|2020-08-05 02:55:00|314.9|314.3|314.9|314.3|315|314.4|314.9|314.3|4
1596596400000|2020-08-05 03:00:00|315|314.4|315|314.4|315.1|314.5|315|314.4|113
1596596700000|2020-08-05 03:05:00|315.1|314.5|314.9|314.3|315.1|314.5|314.9|314.3|2
1596597000000|2020-08-05 03:10:00|315|314.4|315|314.4|315|314.4|314.9|314.3|10
1596597300000|2020-08-05 03:15:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|1
1596597600000|2020-08-05 03:20:00|315|314.4|315|314.4|315|314.4|315|314.4|37
1596597900000|2020-08-05 03:25:00|||||||||14
1596598500000|2020-08-05 03:35:00|||||||||159
1596599100000|2020-08-05 03:45:00|314.9|314.3|314.9|314.3|315|314.4|314.9|314.3|0
1596599400000|2020-08-05 03:50:00|||||||||3
1596600000000|2020-08-05 04:00:00|||||||||3
1596600900000|2020-08-05 04:15:00|||||||||4
1596601200000|2020-08-05 04:20:00|||||||||3
1596601500000|2020-08-05 04:25:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|1
1596601800000|2020-08-05 04:30:00|315|314.4|315|314.4|315|314.4|315|314.4|0
1596602100000|2020-08-05 04:35:00|||||||||1
1596602400000|2020-08-05 04:40:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|0
1596602700000|2020-08-05 04:45:00|||||||||23
1596603000000|2020-08-05 04:50:00|||||||||5
1596603300000|2020-08-05 04:55:00|314.9|314.3|314.9|314.3|315|314.4|314.9|314.3|0
1596603900000|2020-08-05 05:05:00|||||||||1
1596604200000|2020-08-05 05:10:00|||||||||1
1596604500000|2020-08-05 05:15:00|||||||||9
1596604800000|2020-08-05 05:20:00|||||||||1
1596605400000|2020-08-05 05:30:00|||||||||1
1596605700000|2020-08-05 05:35:00|315|314.4|315|314.4|315|314.4|315|314.4|0
1596606000000|2020-08-05 05:40:00|||||||||8
1596606300000|2020-08-05 05:45:00|||||||||12
1596606600000|2020-08-05 05:50:00|||||||||58
1596606900000|2020-08-05 05:55:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|38
1596607200000|2020-08-05 06:00:00|315.1|314.5|315|314.4|315.2|314.6|315|314.4|22
1596607500000|2020-08-05 06:05:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|1
1596607800000|2020-08-05 06:10:00|||||||||3
1596608100000|2020-08-05 06:15:00|315|314.4|314.2|313.6|315|314.4|314.2|313.6|1927
1596608400000|2020-08-05 06:20:00|314.4|313.8|314.4|313.8|314.5|313.9|314.2|313.6|27
1596608700000|2020-08-05 06:25:00|||||||||9
1596609000000|2020-08-05 06:30:00|314.6|314|314.7|314.1|314.7|314.1|314.4|313.8|81
1596609300000|2020-08-05 06:35:00|314.4|313.8|314.7|314.1|314.7|314.1|314.4|313.8|16
1596609600000|2020-08-05 06:40:00|||||||||4
1596609900000|2020-08-05 06:45:00|||||||||22
1596610200000|2020-08-05 06:50:00|||||||||3
1596610500000|2020-08-05 06:55:00|314.6|314|314.6|314|314.6|314|314.6|314|4
1596610800000|2020-08-05 07:00:00|314.5|313.9|314.4|313.8|314.6|314|314.4|313.8|72
1596611100000|2020-08-05 07:05:00|314.5|313.9|314.4|313.8|314.5|313.9|314.4|313.8|17
1596611400000|2020-08-05 07:10:00|314.5|313.9|314.6|314|314.7|314.1|314.4|313.8|58
1596611700000|2020-08-05 07:15:00|314.7|314.1|314.6|314|314.7|314.1|314.4|313.8|56
1596612000000|2020-08-05 07:20:00|314.5|313.9|314.2|313.6|314.6|314|314.2|313.6|11
1596612300000|2020-08-05 07:25:00|314.3|313.7|314.6|314|314.6|314|314.3|313.7|327
1596612600000|2020-08-05 07:30:00|314.5|313.9|314.6|314|314.6|314|314.5|313.9|9
1596612900000|2020-08-05 07:35:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|56
1596613200000|2020-08-05 07:40:00|314.6|314|314.5|313.9|314.7|314.1|314.4|313.8|43
1596613500000|2020-08-05 07:45:00|314.4|313.8|314.4|313.8|314.5|313.9|314.4|313.8|9
1596613800000|2020-08-05 07:50:00|314.6|314|314.6|314|314.8|314.2|314.5|313.9|168
1596614100000|2020-08-05 07:55:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|3
1596614400000|2020-08-05 08:00:00|314.7|314.1|314.7|314.1|314.7|314.1|314.4|313.8|19
1596614700000|2020-08-05 08:05:00|314.5|313.9|314.7|314.1|314.7|314.1|314.5|313.9|51
1596615000000|2020-08-05 08:10:00|314.6|314|314.9|314.3|314.9|314.3|314.5|313.9|46
1596615300000|2020-08-05 08:15:00|||||||||9
1596615600000|2020-08-05 08:20:00|315|314.4|315|314.4|315.1|314.5|314.9|314.3|121
1596615900000|2020-08-05 08:25:00|314.9|314.3|314.8|314.2|315.1|314.5|314.7|314.1|51
1596616200000|2020-08-05 08:30:00|314.7|314.1|314.7|314.1|314.9|314.3|314.6|314|23
1596616500000|2020-08-05 08:35:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|35
1596616800000|2020-08-05 08:40:00|314.8|314.2|314.3|313.7|314.8|314.2|314.3|313.7|157
1596617100000|2020-08-05 08:45:00|314.4|313.8|314.8|314.2|314.8|314.2|314.3|313.7|147
1596617400000|2020-08-05 08:50:00|314.9|314.3|314.8|314.2|314.9|314.3|314.8|314.2|28
1596617700000|2020-08-05 08:55:00|314.6|314|314.6|314|314.7|314.1|314.5|313.9|123
1596618000000|2020-08-05 09:00:00|314.7|314.1|314.6|314|314.7|314.1|314.5|313.9|8
1596618300000|2020-08-05 09:05:00|314.7|314.1|314.4|313.8|314.7|314.1|314.4|313.8|55
1596618600000|2020-08-05 09:10:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|55
1596618900000|2020-08-05 09:15:00|314.5|313.9|314.6|314|314.6|314|314.5|313.9|39
1596619200000|2020-08-05 09:20:00|314.5|313.9|314.5|313.9|314.6|314|314.4|313.8|39
1596619500000|2020-08-05 09:25:00|314.6|314|314.7|314.1|314.7|314.1|314.4|313.8|3435
1596619800000|2020-08-05 09:30:00|||||||||13
1596620100000|2020-08-05 09:35:00|314.6|314|314.7|314.1|314.7|314.1|314.6|314|8
1596620400000|2020-08-05 09:40:00|314.6|314|314.7|314.1|314.7|314.1|314.6|314|29
1596620700000|2020-08-05 09:45:00|||||||||11
1596621000000|2020-08-05 09:50:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|27
1596621300000|2020-08-05 09:55:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|16
1596621600000|2020-08-05 10:00:00|314.5|313.9|314.7|314.1|314.7|314.1|314.4|313.8|103
1596621900000|2020-08-05 10:05:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|8
1596622200000|2020-08-05 10:10:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|18
1596622500000|2020-08-05 10:15:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|12
1596622800000|2020-08-05 10:20:00|||||||||9
1596623100000|2020-08-05 10:25:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|41
1596623400000|2020-08-05 10:30:00|314.8|314.2|314.9|314.3|314.9|314.3|314.7|314.1|82
1596623700000|2020-08-05 10:35:00|314.8|314.2|314.9|314.3|314.9|314.3|314.7|314.1|35
1596624000000|2020-08-05 10:40:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|36
1596624300000|2020-08-05 10:45:00|||||||||6
1596624600000|2020-08-05 10:50:00|315|314.4|314.9|314.3|315.2|314.6|314.9|314.3|56
1596624900000|2020-08-05 10:55:00|315.1|314.5|314.9|314.3|315.1|314.5|314.9|314.3|79
1596625200000|2020-08-05 11:00:00|314.8|314.2|314.7|314.1|314.9|314.3|314.7|314.1|101
1596625500000|2020-08-05 11:05:00|314.9|314.3|314.8|314.2|314.9|314.3|314.8|314.2|500
1596625800000|2020-08-05 11:10:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|3
1596626100000|2020-08-05 11:15:00|314.5|313.9|314.4|313.8|314.5|313.9|314.4|313.8|21
1596626400000|2020-08-05 11:20:00|||||||||6
1596626700000|2020-08-05 11:25:00|||||||||24
1596627000000|2020-08-05 11:30:00|||||||||151
1596627300000|2020-08-05 11:35:00|314.2|313.6|314.2|313.6|314.4|313.8|314.2|313.6|289
1596627600000|2020-08-05 11:40:00|314.3|313.7|314.2|313.6|314.3|313.7|314.2|313.6|8
1596627900000|2020-08-05 11:45:00|||||||||27
1596628200000|2020-08-05 11:50:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|45
1596628500000|2020-08-05 11:55:00|314.6|314|315.2|314.6|315.2|314.6|314.6|314|137
1596628800000|2020-08-05 12:00:00|315.1|314.5|315|314.4|315.2|314.6|315|314.4|23
1596629100000|2020-08-05 12:05:00|315.2|314.6|315|314.4|315.2|314.6|315|314.4|48
1596629400000|2020-08-05 12:10:00|||||||||18
1596629700000|2020-08-05 12:15:00|||||||||63
1596630000000|2020-08-05 12:20:00|314.9|314.3|315.1|314.5|315.1|314.5|314.9|314.3|162
1596630300000|2020-08-05 12:25:00|315.2|314.6|315.2|314.6|315.2|314.6|315.1|314.5|62
1596630600000|2020-08-05 12:30:00|315.1|314.5|314.6|314|315.1|314.5|314.6|314|203
1596630900000|2020-08-05 12:35:00|||||||||14
1596631200000|2020-08-05 12:40:00|314.4|313.8|314.2|313.6|314.5|313.9|314.2|313.6|568
1596634200000|2020-08-05 13:30:00|314.1|313.5|314|313.4|314.8|314.2|314|313.4|2286
1596634500000|2020-08-05 13:35:00|314.1|313.5|315|314.4|315.2|314.6|314|313.4|1246
1596634800000|2020-08-05 13:40:00|315.1|314.5|315.1|314.5|315.4|314.8|315|314.4|843
1596635100000|2020-08-05 13:45:00|315|314.4|314.7|314.1|315.1|314.5|314.6|314|442
1596635400000|2020-08-05 13:50:00|314.8|314.2|314.7|314.1|315.1|314.5|314.7|314.1|509
1596635700000|2020-08-05 13:55:00|314.9|314.3|314.9|314.3|315|314.4|314.7|314.1|361
1596636000000|2020-08-05 14:00:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|410
1596636300000|2020-08-05 14:05:00|314.6|314|314.5|313.9|314.7|314.1|314.5|313.9|1153
1596636600000|2020-08-05 14:10:00|314.4|313.8|314.6|314|314.6|314|314.2|313.6|983
1596636900000|2020-08-05 14:15:00|314.5|313.9|314.3|313.7|314.5|313.9|314.3|313.7|639
1596637200000|2020-08-05 14:20:00|||||||||141
1596637500000|2020-08-05 14:25:00|314.5|313.9|314.3|313.7|314.5|313.9|314.3|313.7|674
1596637800000|2020-08-05 14:30:00|314.2|313.6|314.1|313.5|314.2|313.6|313.7|313.1|794
1596638100000|2020-08-05 14:35:00|314.2|313.6|314.1|313.5|314.5|313.9|314.1|313.5|850
1596638400000|2020-08-05 14:40:00|314.2|313.6|314.1|313.5|314.3|313.7|314.1|313.5|480
1596638700000|2020-08-05 14:45:00|314.3|313.7|314.3|313.7|314.6|314|314.3|313.7|660
1596639000000|2020-08-05 14:50:00|314.5|313.9|314.5|313.9|314.6|314|314.3|313.7|237
1596639300000|2020-08-05 14:55:00|314.6|314|314.8|314.2|315|314.4|314.6|314|1355
1596639600000|2020-08-05 15:00:00|315|314.4|314.8|314.2|315|314.4|314.8|314.2|363
1596639900000|2020-08-05 15:05:00|315|314.4|314.8|314.2|315.1|314.5|314.8|314.2|528
1596640200000|2020-08-05 15:10:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|292
1596640500000|2020-08-05 15:15:00|314.8|314.2|314.8|314.2|315|314.4|314.8|314.2|468
1596640800000|2020-08-05 15:20:00|314.9|314.3|314.8|314.2|315.1|314.5|314.8|314.2|265
1596641100000|2020-08-05 15:25:00|315|314.4|314.6|314|315|314.4|314.6|314|293
1596641400000|2020-08-05 15:30:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|312
1596641700000|2020-08-05 15:35:00|||||||||122
1596642000000|2020-08-05 15:40:00|||||||||184
1596642300000|2020-08-05 15:45:00|||||||||720
1596642600000|2020-08-05 15:50:00|315|314.4|315.3|314.7|315.6|315|315|314.4|886
1596642900000|2020-08-05 15:55:00|||||||||326
1596643200000|2020-08-05 16:00:00|||||||||226
1596643500000|2020-08-05 16:05:00|315.2|314.6|315.3|314.7|315.6|315|315.2|314.6|460
1596643800000|2020-08-05 16:10:00|||||||||237
1596644100000|2020-08-05 16:15:00|315.1|314.5|314.6|314|315.1|314.5|314.6|314|749
1596644400000|2020-08-05 16:20:00|314.7|314.1|314.2|313.6|314.7|314.1|314.2|313.6|8476
1596644700000|2020-08-05 16:25:00|||||||||372
1596645000000|2020-08-05 16:30:00|||||||||719
1596645300000|2020-08-05 16:35:00|314.3|313.7|314.2|313.6|314.4|313.8|314.2|313.6|374
1596645600000|2020-08-05 16:40:00|||||||||194
1596645900000|2020-08-05 16:45:00|||||||||138
1596646200000|2020-08-05 16:50:00|314.1|313.5|313.9|313.3|314.1|313.5|313.9|313.3|399
1596646500000|2020-08-05 16:55:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|505
1596646800000|2020-08-05 17:00:00|314.3|313.7|314.6|314|314.6|314|314.3|313.7|3009
1596647100000|2020-08-05 17:05:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|266
1596647400000|2020-08-05 17:10:00|314.7|314.1|314.6|314|314.7|314.1|314.3|313.7|322
1596647700000|2020-08-05 17:15:00|314.7|314.1|314.8|314.2|314.8|314.2|314.7|314.1|974
1596648000000|2020-08-05 17:20:00|314.7|314.1|314.7|314.1|314.9|314.3|314.7|314.1|242
1596648300000|2020-08-05 17:25:00|314.8|314.2|314.7|314.1|314.9|314.3|314.6|314|402
1596648600000|2020-08-05 17:30:00|314.6|314|314.3|313.7|314.6|314|314.3|313.7|301
1596648900000|2020-08-05 17:35:00|||||||||130
1596649200000|2020-08-05 17:40:00|||||||||120
1596649500000|2020-08-05 17:45:00|314.2|313.6|314.2|313.6|314.3|313.7|314.1|313.5|613
1596649800000|2020-08-05 17:50:00|314.3|313.7|314.9|314.3|314.9|314.3|314.2|313.6|1059
1596650100000|2020-08-05 17:55:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|638
1596650400000|2020-08-05 18:00:00|314.8|314.2|314.9|314.3|315.1|314.5|314.8|314.2|720
1596650700000|2020-08-05 18:05:00|315|314.4|315.3|314.7|315.4|314.8|315|314.4|1616
1596651000000|2020-08-05 18:10:00|315.6|315|315.7|315.1|315.9|315.3|315.4|314.8|5063
1596651300000|2020-08-05 18:15:00|315.4|314.8|315.2|314.6|315.6|315|315.2|314.6|1951
1596672000000|2020-08-06 00:00:00|315.4|314.8|315.4|314.8|315.5|314.9|315.1|314.5|696
1596672300000|2020-08-06 00:05:00|315.5|314.9|315.7|315.1|315.7|315.1|315.5|314.9|302
1596672600000|2020-08-06 00:10:00|||||||||318
1596672900000|2020-08-06 00:15:00|315.9|315.3|316.1|315.5|316.2|315.6|315.9|315.3|1113
1596673200000|2020-08-06 00:20:00|316.2|315.6|316.5|315.9|316.6|316|316.2|315.6|246
1596673500000|2020-08-06 00:25:00|316.4|315.8|316.2|315.6|316.4|315.8|316.2|315.6|75
1596673800000|2020-08-06 00:30:00|316|315.4|316|315.4|316|315.4|316|315.4|200
1596674100000|2020-08-06 00:35:00|316.1|315.5|316|315.4|316.2|315.6|315.9|315.3|217
1596674400000|2020-08-06 00:40:00|||||||||6
1596674700000|2020-08-06 00:45:00|316.1|315.5|316|315.4|316.2|315.6|316|315.4|38
1596675000000|2020-08-06 00:50:00|316.1|315.5|316.2|315.6|316.2|315.6|316.1|315.5|25
1596675300000|2020-08-06 00:55:00|316.4|315.8|316.4|315.8|316.5|315.9|316.2|315.6|22
1596675600000|2020-08-06 01:00:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|7
1596675900000|2020-08-06 01:05:00|316.4|315.8|316.2|315.6|316.4|315.8|316.2|315.6|138
1596676200000|2020-08-06 01:10:00|||||||||62
1596676500000|2020-08-06 01:15:00|||||||||330
1596676800000|2020-08-06 01:20:00|||||||||419
1596677100000|2020-08-06 01:25:00|||||||||2
1596677400000|2020-08-06 01:30:00|||||||||8
1596677700000|2020-08-06 01:35:00|316|315.4|316|315.4|316|315.4|316|315.4|26
1596678000000|2020-08-06 01:40:00|||||||||2
1596678600000|2020-08-06 01:50:00|||||||||2
1596678900000|2020-08-06 01:55:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|6
1596679200000|2020-08-06 02:00:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|68
1596679500000|2020-08-06 02:05:00|315.6|315|315.5|314.9|315.6|315|315.5|314.9|9
1596679800000|2020-08-06 02:10:00|||||||||2
1596680400000|2020-08-06 02:20:00|||||||||5
1596680700000|2020-08-06 02:25:00|315.8|315.2|315.8|315.2|316|315.4|315.6|315|90
1596681000000|2020-08-06 02:30:00|315.7|315.1|315.8|315.2|315.8|315.2|315.7|315.1|138
1596681300000|2020-08-06 02:35:00|||||||||5
1596681900000|2020-08-06 02:45:00|||||||||122
1596682500000|2020-08-06 02:55:00|315.7|315.1|315.8|315.2|315.8|315.2|315.7|315.1|0
1596682800000|2020-08-06 03:00:00|315.7|315.1|315.7|315.1|315.8|315.2|315.5|314.9|7
1596683100000|2020-08-06 03:05:00|315.6|315|315.6|315|315.6|315|315.6|315|3
1596683400000|2020-08-06 03:10:00|315.7|315.1|315.5|314.9|315.7|315.1|315.5|314.9|22
1596683700000|2020-08-06 03:15:00|315.6|315|315.8|315.2|315.8|315.2|315.5|314.9|157
1596684600000|2020-08-06 03:30:00|||||||||2
1596684900000|2020-08-06 03:35:00|315.7|315.1|315.8|315.2|315.8|315.2|315.7|315.1|0
1596685200000|2020-08-06 03:40:00|315.7|315.1|315.8|315.2|315.8|315.2|315.7|315.1|6
1596685500000|2020-08-06 03:45:00|315.7|315.1|315.5|314.9|315.7|315.1|315.5|314.9|8
1596685800000|2020-08-06 03:50:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|36
1596686400000|2020-08-06 04:00:00|||||||||1
1596687000000|2020-08-06 04:10:00|315.6|315|315.6|315|315.6|315|315.6|315|17
1596687600000|2020-08-06 04:20:00|315.7|315.1|315.7|315.1|315.7|315.1|315.6|315|6
1596687900000|2020-08-06 04:25:00|||||||||5
1596688200000|2020-08-06 04:30:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|18
1596688500000|2020-08-06 04:35:00|||||||||1
1596688800000|2020-08-06 04:40:00|||||||||5
1596689100000|2020-08-06 04:45:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|54
1596689700000|2020-08-06 04:55:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|21
1596690000000|2020-08-06 05:00:00|316.2|315.6|316.4|315.8|316.4|315.8|316.2|315.6|10
1596690300000|2020-08-06 05:05:00|316.3|315.7|316.2|315.6|316.3|315.7|316.2|315.6|12
1596690600000|2020-08-06 05:10:00|316.1|315.5|316.2|315.6|316.2|315.6|316|315.4|4
1596690900000|2020-08-06 05:15:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|16
1596691500000|2020-08-06 05:25:00|316.2|315.6|316.1|315.5|316.2|315.6|316.1|315.5|17
1596691800000|2020-08-06 05:30:00|316.2|315.6|316|315.4|316.2|315.6|316|315.4|4
1596692100000|2020-08-06 05:35:00|316.1|315.5|315.9|315.3|316.2|315.6|315.9|315.3|23
1596692400000|2020-08-06 05:40:00|||||||||6
1596692700000|2020-08-06 05:45:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|7
1596693000000|2020-08-06 05:50:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|6
1596693300000|2020-08-06 05:55:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|23
1596693600000|2020-08-06 06:00:00|316|315.4|316.2|315.6|316.2|315.6|316|315.4|5
1596693900000|2020-08-06 06:05:00|316.1|315.5|316.2|315.6|316.3|315.7|316|315.4|24
1596694200000|2020-08-06 06:10:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|1
1596694500000|2020-08-06 06:15:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|11
1596694800000|2020-08-06 06:20:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|9
1596695100000|2020-08-06 06:25:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|3
1596695400000|2020-08-06 06:30:00|316|315.4|316|315.4|316.1|315.5|316|315.4|4
1596695700000|2020-08-06 06:35:00|||||||||10
1596696000000|2020-08-06 06:40:00|315.9|315.3|315.9|315.3|316|315.4|315.9|315.3|0
1596696300000|2020-08-06 06:45:00|||||||||2
1596696600000|2020-08-06 06:50:00|315.8|315.2|315.8|315.2|315.9|315.3|315.8|315.2|20
1596696900000|2020-08-06 06:55:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|3
1596697200000|2020-08-06 07:00:00|315.8|315.2|315.7|315.1|315.8|315.2|315.7|315.1|14
1596697500000|2020-08-06 07:05:00|||||||||1
1596697800000|2020-08-06 07:10:00|315.5|314.9|315.5|314.9|315.6|315|315.5|314.9|18
1596698100000|2020-08-06 07:15:00|315.6|315|315.8|315.2|315.9|315.3|315.6|315|18
1596698400000|2020-08-06 07:20:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|12
1596698700000|2020-08-06 07:25:00|||||||||3
1596699000000|2020-08-06 07:30:00|315.5|314.9|315.5|314.9|315.7|315.1|315.5|314.9|54
1596699300000|2020-08-06 07:35:00|315.7|315.1|315.7|315.1|315.7|315.1|315.5|314.9|25
1596699600000|2020-08-06 07:40:00|315.6|315|315.5|314.9|315.7|315.1|315.5|314.9|12
1596699900000|2020-08-06 07:45:00|315.6|315|315.6|315|315.6|315|315.5|314.9|7
1596700200000|2020-08-06 07:50:00|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|14
1596700500000|2020-08-06 07:55:00|315.6|315|315.5|314.9|315.7|315.1|315.5|314.9|46
1596700800000|2020-08-06 08:00:00|||||||||112
1596701700000|2020-08-06 08:15:00|||||||||2
1596702000000|2020-08-06 08:20:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|32
1596702300000|2020-08-06 08:25:00|315.1|314.5|315|314.4|315.1|314.5|315|314.4|107
1596702600000|2020-08-06 08:30:00|||||||||70
1596702900000|2020-08-06 08:35:00|315.1|314.5|315.2|314.6|315.2|314.6|315|314.4|46
1596703200000|2020-08-06 08:40:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|7
1596703500000|2020-08-06 08:45:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|15
1596703800000|2020-08-06 08:50:00|315.4|314.8|315.3|314.7|315.4|314.8|315.2|314.6|3
1596704100000|2020-08-06 08:55:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|5
1596704400000|2020-08-06 09:00:00|||||||||51
1596704700000|2020-08-06 09:05:00|||||||||14
1596705000000|2020-08-06 09:10:00|||||||||214
1596705300000|2020-08-06 09:15:00|||||||||9
1596705600000|2020-08-06 09:20:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|5
1596705900000|2020-08-06 09:25:00|||||||||17
1596706200000|2020-08-06 09:30:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|49
1596706500000|2020-08-06 09:35:00|315.1|314.5|315.3|314.7|315.3|314.7|315.1|314.5|2179
1596706800000|2020-08-06 09:40:00|||||||||5
1596707400000|2020-08-06 09:50:00|||||||||7
1596708300000|2020-08-06 10:05:00|||||||||70
1596708600000|2020-08-06 10:10:00|||||||||10
1596708900000|2020-08-06 10:15:00|||||||||58
1596709200000|2020-08-06 10:20:00|||||||||2
1596709500000|2020-08-06 10:25:00|315.6|315|315.3|314.7|315.6|315|315.3|314.7|51
1596709800000|2020-08-06 10:30:00|||||||||12
1596710100000|2020-08-06 10:35:00|||||||||1
1596710400000|2020-08-06 10:40:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|7
1596710700000|2020-08-06 10:45:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|39
1596711000000|2020-08-06 10:50:00|315.2|314.6|315.2|314.6|315.3|314.7|315.1|314.5|50
1596711300000|2020-08-06 10:55:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|10
1596711600000|2020-08-06 11:00:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|65
1596711900000|2020-08-06 11:05:00|315.2|314.6|315.1|314.5|315.2|314.6|315.1|314.5|10
1596712200000|2020-08-06 11:10:00|||||||||12
1596712500000|2020-08-06 11:15:00|315.2|314.6|315.1|314.5|315.2|314.6|315.1|314.5|24
1596712800000|2020-08-06 11:20:00|||||||||1
1596713100000|2020-08-06 11:25:00|315|314.4|315.1|314.5|315.1|314.5|315|314.4|5
1596713400000|2020-08-06 11:30:00|||||||||5
1596713700000|2020-08-06 11:35:00|||||||||119
1596714000000|2020-08-06 11:40:00|315.2|314.6|315.1|314.5|315.2|314.6|315.1|314.5|23
1596714300000|2020-08-06 11:45:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|42
1596714600000|2020-08-06 11:50:00|315.5|314.9|315.4|314.8|315.5|314.9|315.3|314.7|74
1596714900000|2020-08-06 11:55:00|315.5|314.9|315.6|315|315.6|315|315.3|314.7|31
1596715200000|2020-08-06 12:00:00|315.5|314.9|315.6|315|315.6|315|315.4|314.8|97
1596715500000|2020-08-06 12:05:00|||||||||76
1596715800000|2020-08-06 12:10:00|315.7|315.1|315.6|315|315.7|315.1|315.6|315|259
1596716100000|2020-08-06 12:15:00|||||||||119
1596716400000|2020-08-06 12:20:00|||||||||54
1596716700000|2020-08-06 12:25:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|62
1596717000000|2020-08-06 12:30:00|315.8|315.2|315.8|315.2|315.8|315.2|315.7|315.1|214
1596717300000|2020-08-06 12:35:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|165
1596717600000|2020-08-06 12:40:00|||||||||104
1596720600000|2020-08-06 13:30:00|316.2|315.6|316|315.4|316.7|316.1|315.8|315.2|2565
1596720900000|2020-08-06 13:35:00|315.8|315.2|315.5|314.9|316|315.4|315.2|314.6|778
1596721200000|2020-08-06 13:40:00|315.4|314.8|315.2|314.6|315.5|314.9|314.9|314.3|1042
1596721500000|2020-08-06 13:45:00|315|314.4|314.9|314.3|315.2|314.6|314.9|314.3|599
1596721800000|2020-08-06 13:50:00|314.8|314.2|314.7|314.1|314.9|314.3|314.4|313.8|923
1596722100000|2020-08-06 13:55:00|314.4|313.8|314.8|314.2|314.9|314.3|314.3|313.7|1820
1596722400000|2020-08-06 14:00:00|314.7|314.1|315.2|314.6|315.2|314.6|314.7|314.1|517
1596722700000|2020-08-06 14:05:00|315.3|314.7|315.2|314.6|315.3|314.7|315.1|314.5|5189
1596723000000|2020-08-06 14:10:00|315|314.4|315|314.4|315|314.4|314.9|314.3|353
1596723300000|2020-08-06 14:15:00|315.2|314.6|314.9|314.3|315.2|314.6|314.9|314.3|380
1596723600000|2020-08-06 14:20:00|314.8|314.2|314.8|314.2|314.8|314.2|314.7|314.1|2842
1596723900000|2020-08-06 14:25:00|314.7|314.1|314.9|314.3|314.9|314.3|314.7|314.1|314
1596724200000|2020-08-06 14:30:00|315|314.4|316.2|315.6|316.4|315.8|315|314.4|1059
1596724500000|2020-08-06 14:35:00|316.1|315.5|315.9|315.3|316.2|315.6|315.9|315.3|491
1596724800000|2020-08-06 14:40:00|315.8|315.2|316|315.4|316|315.4|315.8|315.2|511
1596725100000|2020-08-06 14:45:00|315.9|315.3|316.2|315.6|316.2|315.6|315.9|315.3|3831
1596725400000|2020-08-06 14:50:00|316.4|315.8|316.9|316.3|316.9|316.3|316.4|315.8|976
1596725700000|2020-08-06 14:55:00|317.2|316.6|316.7|316.1|317.3|316.7|316.5|315.9|5415
1596726000000|2020-08-06 15:00:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|479
1596726300000|2020-08-06 15:05:00|316.2|315.6|316.4|315.8|316.4|315.8|316|315.4|254
1596726600000|2020-08-06 15:10:00|316.3|315.7|316.3|315.7|316.4|315.8|316.3|315.7|170
1596726900000|2020-08-06 15:15:00|316|315.4|316|315.4|316.2|315.6|315.9|315.3|534
1596727200000|2020-08-06 15:20:00|||||||||83
1596727500000|2020-08-06 15:25:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|441
1596727800000|2020-08-06 15:30:00|316.1|315.5|316.4|315.8|316.4|315.8|316.1|315.5|219
1596728100000|2020-08-06 15:35:00|316.5|315.9|317|316.4|317.7|317.1|316.4|315.8|600
1596728400000|2020-08-06 15:40:00|317.1|316.5|316.8|316.2|317.1|316.5|316.8|316.2|549
1596728700000|2020-08-06 15:45:00|316.7|316.1|316.5|315.9|316.9|316.3|316.5|315.9|250
1596729000000|2020-08-06 15:50:00|316.4|315.8|315.9|315.3|316.4|315.8|315.9|315.3|539
1596729300000|2020-08-06 15:55:00|316|315.4|316.3|315.7|316.4|315.8|316|315.4|715
1596729600000|2020-08-06 16:00:00|||||||||220
1596729900000|2020-08-06 16:05:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|345
1596730200000|2020-08-06 16:10:00|||||||||155
1596730500000|2020-08-06 16:15:00|316.4|315.8|316.3|315.7|316.4|315.8|316.1|315.5|4841
1596730800000|2020-08-06 16:20:00|316.2|315.6|316.1|315.5|316.2|315.6|316.1|315.5|507
1596731100000|2020-08-06 16:25:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|395
1596731400000|2020-08-06 16:30:00|||||||||164
1596731700000|2020-08-06 16:35:00|||||||||707
1596732000000|2020-08-06 16:40:00|||||||||513
1596732300000|2020-08-06 16:45:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|966
1596732600000|2020-08-06 16:50:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|407
1596732900000|2020-08-06 16:55:00|||||||||173
1596733200000|2020-08-06 17:00:00|315.8|315.2|315.6|315|315.9|315.3|315.6|315|1016
1596733500000|2020-08-06 17:05:00|315.7|315.1|316.1|315.5|316.1|315.5|315.6|315|417
1596733800000|2020-08-06 17:10:00|||||||||100
1596734100000|2020-08-06 17:15:00|316|315.4|315.6|315|316|315.4|315.6|315|806
1596734400000|2020-08-06 17:20:00|||||||||234
1596734700000|2020-08-06 17:25:00|315.8|315.2|316|315.4|316|315.4|315.7|315.1|437
1596735000000|2020-08-06 17:30:00|315.9|315.3|316|315.4|316.1|315.5|315.9|315.3|231
1596735300000|2020-08-06 17:35:00|316.1|315.5|316|315.4|316.1|315.5|315.9|315.3|386
1596735600000|2020-08-06 17:40:00|315.9|315.3|315.9|315.3|316|315.4|315.9|315.3|242
1596735900000|2020-08-06 17:45:00|316|315.4|316|315.4|316.1|315.5|316|315.4|201
1596736200000|2020-08-06 17:50:00|316.1|315.5|316.6|316|316.8|316.2|316.1|315.5|1497
1596736500000|2020-08-06 17:55:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|492
1596736800000|2020-08-06 18:00:00|||||||||298
1596737100000|2020-08-06 18:05:00|316.3|315.7|316.4|315.8|316.4|315.8|316.1|315.5|1031
1596737400000|2020-08-06 18:10:00|316.5|315.9|316.5|315.9|316.9|316.3|316.2|315.6|5768
1596737700000|2020-08-06 18:15:00|316.4|315.8|316.5|315.9|316.5|315.9|316.2|315.6|2305
1596758400000|2020-08-07 00:00:00|316|315.4|316.3|315.7|316.3|315.7|316|315.4|658
1596758700000|2020-08-07 00:05:00|316.4|315.8|316.5|315.9|316.7|316.1|316.4|315.8|169
1596759000000|2020-08-07 00:10:00|316.6|316|316.3|315.7|316.6|316|316.3|315.7|31
1596759300000|2020-08-07 00:15:00|||||||||10
1596759600000|2020-08-07 00:20:00|316.2|315.6|316.5|315.9|316.5|315.9|316.2|315.6|11
1596759900000|2020-08-07 00:25:00|316.4|315.8|316.5|315.9|316.5|315.9|316.4|315.8|12
1596760200000|2020-08-07 00:30:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1596760500000|2020-08-07 00:35:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|31
1596760800000|2020-08-07 00:40:00|||||||||161
1596761100000|2020-08-07 00:45:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|3
1596761400000|2020-08-07 00:50:00|||||||||6
1596761700000|2020-08-07 00:55:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|8
1596762000000|2020-08-07 01:00:00|316.3|315.7|316.2|315.6|316.3|315.7|316.2|315.6|8
1596762300000|2020-08-07 01:05:00|||||||||3
1596762600000|2020-08-07 01:10:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|5
1596762900000|2020-08-07 01:15:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|84
1596763200000|2020-08-07 01:20:00|315.9|315.3|316|315.4|316|315.4|315.9|315.3|2
1596763500000|2020-08-07 01:25:00|315.9|315.3|315.9|315.3|316|315.4|315.9|315.3|4
1596763800000|2020-08-07 01:30:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|8
1596764100000|2020-08-07 01:35:00|||||||||3
1596764400000|2020-08-07 01:40:00|316|315.4|315.9|315.3|316|315.4|315.9|315.3|6
1596764700000|2020-08-07 01:45:00|||||||||3
1596765000000|2020-08-07 01:50:00|||||||||5
1596765300000|2020-08-07 01:55:00|316|315.4|316|315.4|316|315.4|316|315.4|12
1596766500000|2020-08-07 02:15:00|316.2|315.6|316.1|315.5|316.2|315.6|316.1|315.5|44
1596766800000|2020-08-07 02:20:00|316|315.4|316.2|315.6|316.2|315.6|316|315.4|4
1596767100000|2020-08-07 02:25:00|316.3|315.7|316.2|315.6|316.3|315.7|316.2|315.6|3
1596767400000|2020-08-07 02:30:00|316.3|315.7|316|315.4|316.3|315.7|316|315.4|30
1596767700000|2020-08-07 02:35:00|316.1|315.5|316|315.4|316.1|315.5|316|315.4|0
1596768000000|2020-08-07 02:40:00|316.1|315.5|316.1|315.5|316.2|315.6|316|315.4|46
1596768300000|2020-08-07 02:45:00|||||||||6
1596768600000|2020-08-07 02:50:00|316.2|315.6|316.1|315.5|316.2|315.6|316.1|315.5|2
1596769800000|2020-08-07 03:10:00|316.2|315.6|316.2|315.6|316.2|315.6|316.1|315.5|1
1596770400000|2020-08-07 03:20:00|||||||||10
1596770700000|2020-08-07 03:25:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|27
1596771000000|2020-08-07 03:30:00|||||||||1
1596771600000|2020-08-07 03:40:00|||||||||1
1596771900000|2020-08-07 03:45:00|||||||||6
1596772800000|2020-08-07 04:00:00|316|315.4|316|315.4|316|315.4|316|315.4|6
1596773100000|2020-08-07 04:05:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|5
1596773400000|2020-08-07 04:10:00|||||||||1
1596773700000|2020-08-07 04:15:00|||||||||1
1596774000000|2020-08-07 04:20:00|||||||||3
1596774300000|2020-08-07 04:25:00|||||||||2
1596774600000|2020-08-07 04:30:00|316.4|315.8|316.6|316|316.6|316|316.4|315.8|16
1596775200000|2020-08-07 04:40:00|||||||||1
1596775500000|2020-08-07 04:45:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|0
1596775800000|2020-08-07 04:50:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|2
1596776100000|2020-08-07 04:55:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|0
1596776400000|2020-08-07 05:00:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|11
1596776700000|2020-08-07 05:05:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|2
1596777000000|2020-08-07 05:10:00|316.6|316|316.6|316|316.6|316|316.5|315.9|9
1596777600000|2020-08-07 05:20:00|||||||||3
1596777900000|2020-08-07 05:25:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|68
1596778200000|2020-08-07 05:30:00|||||||||42
1596778500000|2020-08-07 05:35:00|||||||||7
1596778800000|2020-08-07 05:40:00|||||||||16
1596779100000|2020-08-07 05:45:00|||||||||3
1596779400000|2020-08-07 05:50:00|316.6|316|316.7|316.1|316.7|316.1|316.6|316|4
1596779700000|2020-08-07 05:55:00|||||||||5
1596780000000|2020-08-07 06:00:00|316.6|316|316.7|316.1|316.7|316.1|316.6|316|11
1596780300000|2020-08-07 06:05:00|||||||||2
1596780600000|2020-08-07 06:10:00|||||||||8
1596780900000|2020-08-07 06:15:00|316.6|316|316.6|316|316.6|316|316.6|316|18
1596781200000|2020-08-07 06:20:00|||||||||21
1596781500000|2020-08-07 06:25:00|316.4|315.8|316.3|315.7|316.4|315.8|316.3|315.7|7
1596781800000|2020-08-07 06:30:00|||||||||4
1596782100000|2020-08-07 06:35:00|316.4|315.8|316.3|315.7|316.5|315.9|316.3|315.7|27
1596782400000|2020-08-07 06:40:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|11
1596782700000|2020-08-07 06:45:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|8
1596783000000|2020-08-07 06:50:00|316.4|315.8|316.3|315.7|316.4|315.8|316.2|315.6|15
1596783300000|2020-08-07 06:55:00|316.5|315.9|316.3|315.7|316.5|315.9|316.2|315.6|36
1596783600000|2020-08-07 07:00:00|||||||||6
1596783900000|2020-08-07 07:05:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|4
1596784200000|2020-08-07 07:10:00|316.1|315.5|316.2|315.6|316.2|315.6|316.1|315.5|9
1596784500000|2020-08-07 07:15:00|316.3|315.7|316.3|315.7|316.3|315.7|316.2|315.6|5
1596784800000|2020-08-07 07:20:00|||||||||2
1596785100000|2020-08-07 07:25:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|24
1596785400000|2020-08-07 07:30:00|316.3|315.7|316.3|315.7|316.3|315.7|316.2|315.6|28
1596785700000|2020-08-07 07:35:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|2
1596786000000|2020-08-07 07:40:00|||||||||5
1596786300000|2020-08-07 07:45:00|||||||||24
1596786600000|2020-08-07 07:50:00|||||||||2092
1596786900000|2020-08-07 07:55:00|316.3|315.7|316.3|315.7|316.5|315.9|316.3|315.7|63
1596787200000|2020-08-07 08:00:00|||||||||1
1596787500000|2020-08-07 08:05:00|316.6|316|316.6|316|316.6|316|316.6|316|21
1596787800000|2020-08-07 08:10:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|2
1596788100000|2020-08-07 08:15:00|316.8|316.2|316.8|316.2|316.9|316.3|316.6|316|135
1596788400000|2020-08-07 08:20:00|||||||||2
1596788700000|2020-08-07 08:25:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|9
1596789000000|2020-08-07 08:30:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|17
1596789300000|2020-08-07 08:35:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|1
1596789600000|2020-08-07 08:40:00|316.4|315.8|316.6|316|316.6|316|316.4|315.8|20
1596789900000|2020-08-07 08:45:00|316.5|315.9|316.8|316.2|316.9|316.3|316.5|315.9|42
1596790200000|2020-08-07 08:50:00|316.7|316.1|316.5|315.9|316.7|316.1|316.5|315.9|18
1596790500000|2020-08-07 08:55:00|316.6|316|316.6|316|316.7|316.1|316.6|316|4
1596790800000|2020-08-07 09:00:00|316.5|315.9|316.5|315.9|316.6|316|316.5|315.9|11
1596791100000|2020-08-07 09:05:00|||||||||12
1596791400000|2020-08-07 09:10:00|||||||||6
1596791700000|2020-08-07 09:15:00|316.6|316|316.7|316.1|316.8|316.2|316.6|316|20
1596792000000|2020-08-07 09:20:00|316.6|316|316.8|316.2|316.8|316.2|316.6|316|4
1596792300000|2020-08-07 09:25:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|18
1596792600000|2020-08-07 09:30:00|||||||||3
1596792900000|2020-08-07 09:35:00|||||||||12
1596793200000|2020-08-07 09:40:00|316.9|316.3|316.6|316|316.9|316.3|316.6|316|37
1596793500000|2020-08-07 09:45:00|||||||||1
1596793800000|2020-08-07 09:50:00|||||||||9
1596794100000|2020-08-07 09:55:00|316.8|316.2|316.6|316|316.8|316.2|316.6|316|47
1596794400000|2020-08-07 10:00:00|||||||||2
1596794700000|2020-08-07 10:05:00|||||||||10
1596795000000|2020-08-07 10:10:00|316.7|316.1|316.6|316|316.7|316.1|316.6|316|9
1596795300000|2020-08-07 10:15:00|||||||||2
1596795600000|2020-08-07 10:20:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|6
1596795900000|2020-08-07 10:25:00|316.8|316.2|316.9|316.3|316.9|316.3|316.8|316.2|2
1596796200000|2020-08-07 10:30:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|2
1596796500000|2020-08-07 10:35:00|||||||||1
1596796800000|2020-08-07 10:40:00|316.6|316|316.6|316|316.7|316.1|316.6|316|41
1596797100000|2020-08-07 10:45:00|||||||||6
1596797400000|2020-08-07 10:50:00|||||||||4
1596797700000|2020-08-07 10:55:00|||||||||1
1596798000000|2020-08-07 11:00:00|||||||||2
1596798300000|2020-08-07 11:05:00|316.5|315.9|316.3|315.7|316.5|315.9|316.1|315.5|87
1596798600000|2020-08-07 11:10:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|14
1596798900000|2020-08-07 11:15:00|||||||||6
1596799200000|2020-08-07 11:20:00|||||||||7
1596799500000|2020-08-07 11:25:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|2
1596799800000|2020-08-07 11:30:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|2
1596800100000|2020-08-07 11:35:00|||||||||442
1596800400000|2020-08-07 11:40:00|||||||||2
1596800700000|2020-08-07 11:45:00|316.3|315.7|316.1|315.5|316.3|315.7|316.1|315.5|20
1596801000000|2020-08-07 11:50:00|||||||||2
1596801300000|2020-08-07 11:55:00|||||||||3
1596801600000|2020-08-07 12:00:00|316.3|315.7|316.1|315.5|316.3|315.7|316.1|315.5|40
1596801900000|2020-08-07 12:05:00|||||||||66
1596802200000|2020-08-07 12:10:00|||||||||6
1596802500000|2020-08-07 12:15:00|316.3|315.7|316.1|315.5|316.3|315.7|316.1|315.5|179
1596802800000|2020-08-07 12:20:00|||||||||98
1596803100000|2020-08-07 12:25:00|316.3|315.7|316.4|315.8|316.5|315.9|316.1|315.5|187
1596803400000|2020-08-07 12:30:00|||||||||12
1596803700000|2020-08-07 12:35:00|||||||||24
1596804000000|2020-08-07 12:40:00|||||||||91
1596807000000|2020-08-07 13:30:00|316.3|315.7|314.8|314.2|316.3|315.7|314.8|314.2|1488
1596807300000|2020-08-07 13:35:00|314.9|314.3|314.9|314.3|315|314.4|314.8|314.2|708
1596807600000|2020-08-07 13:40:00|314.8|314.2|315|314.4|315.1|314.5|314.8|314.2|738
1596807900000|2020-08-07 13:45:00|314.9|314.3|315|314.4|315.1|314.5|314.6|314|1333
1596808200000|2020-08-07 13:50:00|314.9|314.3|314.4|313.8|315|314.4|314.4|313.8|1183
1596808500000|2020-08-07 13:55:00|314.3|313.7|314.4|313.8|314.5|313.9|314.3|313.7|800
1596808800000|2020-08-07 14:00:00|314.5|313.9|314.4|313.8|314.5|313.9|314.3|313.7|1100
1596809100000|2020-08-07 14:05:00|314.5|313.9|314.4|313.8|314.5|313.9|314.4|313.8|419
1596809400000|2020-08-07 14:10:00|314.5|313.9|314.4|313.8|314.5|313.9|314.4|313.8|456
1596809700000|2020-08-07 14:15:00|314.3|313.7|314|313.4|314.3|313.7|313.8|313.2|6911
1596810000000|2020-08-07 14:20:00|313.9|313.3|314|313.4|314|313.4|313.9|313.3|1224
1596810300000|2020-08-07 14:25:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|1036
1596810600000|2020-08-07 14:30:00|313.6|313|313.5|312.9|313.6|313|313.5|312.9|1148
1596810900000|2020-08-07 14:35:00|313.4|312.8|313.1|312.5|313.4|312.8|313.1|312.5|1981
1596811200000|2020-08-07 14:40:00|313|312.4|312.8|312.2|313.1|312.5|312.8|312.2|766
1596811500000|2020-08-07 14:45:00|312.9|312.3|313|312.4|313|312.4|312.9|312.3|1164
1596811800000|2020-08-07 14:50:00|313.2|312.6|313.5|312.9|313.8|313.2|313.2|312.6|992
1596812100000|2020-08-07 14:55:00|313.4|312.8|313.4|312.8|313.5|312.9|313.3|312.7|675
1596812400000|2020-08-07 15:00:00|313.3|312.7|313.1|312.5|313.4|312.8|313|312.4|1031
1596812700000|2020-08-07 15:05:00|313.2|312.6|313|312.4|313.2|312.6|313|312.4|564
1596813000000|2020-08-07 15:10:00|313.2|312.6|313|312.4|313.2|312.6|313|312.4|413
1596813300000|2020-08-07 15:15:00|||||||||365
1596813600000|2020-08-07 15:20:00|||||||||314
1596813900000|2020-08-07 15:25:00|313.2|312.6|313.3|312.7|313.3|312.7|313|312.4|704
1596814200000|2020-08-07 15:30:00|||||||||277
1596814500000|2020-08-07 15:35:00|||||||||225
1596814800000|2020-08-07 15:40:00|313|312.4|313.2|312.6|313.2|312.6|312.9|312.3|1082
1596815100000|2020-08-07 15:45:00|313.1|312.5|313.3|312.7|313.3|312.7|313.1|312.5|269
1596815400000|2020-08-07 15:50:00|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|330
1596815700000|2020-08-07 15:55:00|313.3|312.7|313.3|312.7|313.4|312.8|313.3|312.7|323
1596816000000|2020-08-07 16:00:00|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|381
1596816300000|2020-08-07 16:05:00|313.3|312.7|313.3|312.7|313.4|312.8|313.3|312.7|294
1596816600000|2020-08-07 16:10:00|313.4|312.8|313.5|312.9|313.5|312.9|313.4|312.8|671
1596816900000|2020-08-07 16:15:00|313.3|312.7|313.3|312.7|313.3|312.7|313.3|312.7|477
1596817200000|2020-08-07 16:20:00|||||||||455
1596817500000|2020-08-07 16:25:00|||||||||555
1596817800000|2020-08-07 16:30:00|||||||||229
1596818100000|2020-08-07 16:35:00|||||||||714
1596818400000|2020-08-07 16:40:00|||||||||337
1596818700000|2020-08-07 16:45:00|313.1|312.5|313.1|312.5|313.3|312.7|313.1|312.5|1133
1596819000000|2020-08-07 16:50:00|313.2|312.6|313.1|312.5|313.3|312.7|313|312.4|629
1596819300000|2020-08-07 16:55:00|||||||||360
1596819600000|2020-08-07 17:00:00|313.3|312.7|313.3|312.7|313.3|312.7|313.1|312.5|834
1596819900000|2020-08-07 17:05:00|||||||||277
1596820200000|2020-08-07 17:10:00|313|312.4|313|312.4|313|312.4|313|312.4|422
1596820500000|2020-08-07 17:15:00|||||||||315
1596820800000|2020-08-07 17:20:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|490
1596821100000|2020-08-07 17:25:00|313.3|312.7|313.2|312.6|313.3|312.7|313.2|312.6|395
1596821400000|2020-08-07 17:30:00|||||||||573
1596821700000|2020-08-07 17:35:00|313.1|312.5|313.1|312.5|313.3|312.7|313|312.4|2266
1596822000000|2020-08-07 17:40:00|313|312.4|313.1|312.5|313.1|312.5|313|312.4|418
1596822300000|2020-08-07 17:45:00|313|312.4|312.9|312.3|313|312.4|312.9|312.3|1286
1596822600000|2020-08-07 17:50:00|312.8|312.2|312.9|312.3|313|312.4|312.8|312.2|1051
1596822900000|2020-08-07 17:55:00|313|312.4|312.9|312.3|313|312.4|312.9|312.3|1003
1596823200000|2020-08-07 18:00:00|313|312.4|313.3|312.7|313.3|312.7|313|312.4|1798
1596823500000|2020-08-07 18:05:00|313.4|312.8|313.4|312.8|313.7|313.1|313.3|312.7|1346
1596823800000|2020-08-07 18:10:00|313.3|312.7|313.4|312.8|313.4|312.8|313.1|312.5|8688
1596824100000|2020-08-07 18:15:00|313.3|312.7|313.5|312.9|313.5|312.9|313.3|312.7|2514
1597017600000|2020-08-10 00:00:00|313.6|313|314.5|313.9|314.6|314|313.6|313|984
1597017900000|2020-08-10 00:05:00|314.6|314|314.4|313.8|314.7|314.1|314.4|313.8|86
1597018200000|2020-08-10 00:10:00|314.5|313.9|314.4|313.8|314.5|313.9|314.4|313.8|18
1597018500000|2020-08-10 00:15:00|314.5|313.9|314.6|314|314.6|314|314.4|313.8|29
1597018800000|2020-08-10 00:20:00|314.5|313.9|314.5|313.9|314.6|314|314.4|313.8|23
1597019100000|2020-08-10 00:25:00|314.6|314|314.6|314|314.6|314|314.6|314|4
1597019400000|2020-08-10 00:30:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|110
1597019700000|2020-08-10 00:35:00|314.7|314.1|314.8|314.2|314.9|314.3|314.7|314.1|77
1597020000000|2020-08-10 00:40:00|314.7|314.1|314.9|314.3|314.9|314.3|314.7|314.1|0
1597020300000|2020-08-10 00:45:00|314.7|314.1|314.9|314.3|314.9|314.3|314.7|314.1|0
1597020600000|2020-08-10 00:50:00|314.7|314.1|314.8|314.2|314.8|314.2|314.7|314.1|7
1597020900000|2020-08-10 00:55:00|314.7|314.1|315|314.4|315|314.4|314.7|314.1|28
1597021200000|2020-08-10 01:00:00|||||||||6
1597021500000|2020-08-10 01:05:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|18
1597021800000|2020-08-10 01:10:00|||||||||13
1597022100000|2020-08-10 01:15:00|||||||||13
1597022400000|2020-08-10 01:20:00|||||||||10
1597022700000|2020-08-10 01:25:00|||||||||5
1597023000000|2020-08-10 01:30:00|314.9|314.3|314.8|314.2|314.9|314.3|314.8|314.2|26
1597023600000|2020-08-10 01:40:00|||||||||1
1597023900000|2020-08-10 01:45:00|||||||||2
1597024200000|2020-08-10 01:50:00|||||||||11
1597024500000|2020-08-10 01:55:00|||||||||2
1597024800000|2020-08-10 02:00:00|||||||||35
1597025400000|2020-08-10 02:10:00|||||||||2
1597025700000|2020-08-10 02:15:00|||||||||2
1597026000000|2020-08-10 02:20:00|||||||||2217
1597026300000|2020-08-10 02:25:00|||||||||8
1597026600000|2020-08-10 02:30:00|||||||||2
1597026900000|2020-08-10 02:35:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|83
1597027200000|2020-08-10 02:40:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|19
1597027500000|2020-08-10 02:45:00|314.8|314.2|314.8|314.2|314.9|314.3|314.8|314.2|6
1597027800000|2020-08-10 02:50:00|314.9|314.3|314.8|314.2|314.9|314.3|314.8|314.2|8
1597028100000|2020-08-10 02:55:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|11
1597028400000|2020-08-10 03:00:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|5
1597028700000|2020-08-10 03:05:00|||||||||4
1597029300000|2020-08-10 03:15:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|22
1597029600000|2020-08-10 03:20:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|12
1597029900000|2020-08-10 03:25:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|3
1597030200000|2020-08-10 03:30:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|19
1597030500000|2020-08-10 03:35:00|||||||||1
1597030800000|2020-08-10 03:40:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|2
1597031400000|2020-08-10 03:50:00|||||||||3
1597032600000|2020-08-10 04:10:00|||||||||1
1597033200000|2020-08-10 04:20:00|||||||||5
1597033800000|2020-08-10 04:30:00|314.9|314.3|315.5|314.9|315.5|314.9|314.9|314.3|63
1597034100000|2020-08-10 04:35:00|||||||||9
1597034400000|2020-08-10 04:40:00|||||||||3
1597034700000|2020-08-10 04:45:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|60
1597035000000|2020-08-10 04:50:00|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|12
1597035300000|2020-08-10 04:55:00|||||||||19
1597035600000|2020-08-10 05:00:00|315.4|314.8|315.3|314.7|315.4|314.8|315.3|314.7|8
1597035900000|2020-08-10 05:05:00|||||||||56
1597036200000|2020-08-10 05:10:00|||||||||10
1597036800000|2020-08-10 05:20:00|315|314.4|315|314.4|315|314.4|315|314.4|9
1597037100000|2020-08-10 05:25:00|||||||||2
1597037700000|2020-08-10 05:35:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|18
1597038000000|2020-08-10 05:40:00|315.3|314.7|315.2|314.6|315.3|314.7|315.2|314.6|17
1597038300000|2020-08-10 05:45:00|315.3|314.7|315.2|314.6|315.3|314.7|315|314.4|1
1597038600000|2020-08-10 05:50:00|315.3|314.7|315.4|314.8|315.4|314.8|315.3|314.7|0
1597038900000|2020-08-10 05:55:00|||||||||2
1597039200000|2020-08-10 06:00:00|315.3|314.7|315.4|314.8|315.4|314.8|315.3|314.7|6
1597039500000|2020-08-10 06:05:00|||||||||28
1597039800000|2020-08-10 06:10:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|18
1597040100000|2020-08-10 06:15:00|315.2|314.6|315|314.4|315.2|314.6|315|314.4|5
1597040400000|2020-08-10 06:20:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|19
1597041000000|2020-08-10 06:30:00|315.1|314.5|315|314.4|315.2|314.6|315|314.4|25
1597041300000|2020-08-10 06:35:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|0
1597041600000|2020-08-10 06:40:00|315.2|314.6|315|314.4|315.2|314.6|315|314.4|38
1597041900000|2020-08-10 06:45:00|||||||||1
1597042200000|2020-08-10 06:50:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|0
1597042500000|2020-08-10 06:55:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|15
1597042800000|2020-08-10 07:00:00|||||||||8
1597043400000|2020-08-10 07:10:00|314.8|314.2|314.6|314|314.8|314.2|314.6|314|35
1597043700000|2020-08-10 07:15:00|314.7|314.1|314.7|314.1|314.7|314.1|314.6|314|8
1597044000000|2020-08-10 07:20:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|5
1597044300000|2020-08-10 07:25:00|||||||||1
1597044600000|2020-08-10 07:30:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|1680
1597044900000|2020-08-10 07:35:00|315.1|314.5|315.1|314.5|315.2|314.6|314.9|314.3|30
1597045200000|2020-08-10 07:40:00|314.9|314.3|314.9|314.3|315.1|314.5|314.9|314.3|10
1597045500000|2020-08-10 07:45:00|||||||||5
1597045800000|2020-08-10 07:50:00|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|10
1597046100000|2020-08-10 07:55:00|||||||||433
1597046400000|2020-08-10 08:00:00|||||||||11
1597046700000|2020-08-10 08:05:00|||||||||2
1597047000000|2020-08-10 08:10:00|||||||||7
1597047300000|2020-08-10 08:15:00|315.2|314.6|315.3|314.7|315.5|314.9|315.2|314.6|85
1597047600000|2020-08-10 08:20:00|315.4|314.8|315.3|314.7|315.5|314.9|315.3|314.7|30
1597047900000|2020-08-10 08:25:00|315.1|314.5|314.8|314.2|315.1|314.5|314.8|314.2|56
1597048200000|2020-08-10 08:30:00|315|314.4|314.8|314.2|315|314.4|314.8|314.2|19
1597048500000|2020-08-10 08:35:00|||||||||16
1597048800000|2020-08-10 08:40:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|2204
1597049100000|2020-08-10 08:45:00|315|314.4|314.9|314.3|315|314.4|314.8|314.2|16
1597049400000|2020-08-10 08:50:00|315|314.4|315|314.4|315.1|314.5|314.8|314.2|106
1597049700000|2020-08-10 08:55:00|314.9|314.3|315|314.4|315|314.4|314.8|314.2|261
1597050000000|2020-08-10 09:00:00|||||||||15
1597050300000|2020-08-10 09:05:00|315.2|314.6|315.4|314.8|315.4|314.8|315.2|314.6|69
1597050600000|2020-08-10 09:10:00|315.3|314.7|315.1|314.5|315.4|314.8|315.1|314.5|162
1597050900000|2020-08-10 09:15:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|268
1597051200000|2020-08-10 09:20:00|||||||||74
1597051500000|2020-08-10 09:25:00|||||||||14
1597051800000|2020-08-10 09:30:00|||||||||12
1597052100000|2020-08-10 09:35:00|314.6|314|314.6|314|314.6|314|314.6|314|32
1597052400000|2020-08-10 09:40:00|314.8|314.2|314.9|314.3|314.9|314.3|314.6|314|107
1597052700000|2020-08-10 09:45:00|||||||||59
1597053000000|2020-08-10 09:50:00|||||||||1
1597053300000|2020-08-10 09:55:00|||||||||14
1597053600000|2020-08-10 10:00:00|||||||||11
1597053900000|2020-08-10 10:05:00|||||||||25
1597054500000|2020-08-10 10:15:00|||||||||29
1597054800000|2020-08-10 10:20:00|315|314.4|315|314.4|315.1|314.5|314.9|314.3|240
1597055100000|2020-08-10 10:25:00|315.1|314.5|314.9|314.3|315.1|314.5|314.9|314.3|24
1597055400000|2020-08-10 10:30:00|315|314.4|315|314.4|315|314.4|314.9|314.3|28
1597055700000|2020-08-10 10:35:00|314.9|314.3|314.6|314|314.9|314.3|314.6|314|41
1597056000000|2020-08-10 10:40:00|||||||||118
1597056300000|2020-08-10 10:45:00|314.5|313.9|314.6|314|314.6|314|314.4|313.8|381
1597056600000|2020-08-10 10:50:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|173
1597056900000|2020-08-10 10:55:00|||||||||74
1597057200000|2020-08-10 11:00:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|104
1597057500000|2020-08-10 11:05:00|314.8|314.2|314.9|314.3|314.9|314.3|314.7|314.1|2894
1597057800000|2020-08-10 11:10:00|314.8|314.2|314.6|314|314.8|314.2|314.6|314|12
1597058100000|2020-08-10 11:15:00|314.8|314.2|314.8|314.2|315|314.4|314.6|314|220
1597058400000|2020-08-10 11:20:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|518
1597058700000|2020-08-10 11:25:00|314.8|314.2|314.8|314.2|314.9|314.3|314.8|314.2|101
1597059000000|2020-08-10 11:30:00|314.7|314.1|314.8|314.2|314.9|314.3|314.6|314|244
1597059300000|2020-08-10 11:35:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|101
1597059600000|2020-08-10 11:40:00|||||||||12
1597059900000|2020-08-10 11:45:00|||||||||18
1597060200000|2020-08-10 11:50:00|||||||||95
1597060500000|2020-08-10 11:55:00|315.1|314.5|315|314.4|315.1|314.5|315|314.4|84
1597060800000|2020-08-10 12:00:00|||||||||14
1597061100000|2020-08-10 12:05:00|314.9|314.3|314.9|314.3|315|314.4|314.8|314.2|93
1597061400000|2020-08-10 12:10:00|315|314.4|315|314.4|315|314.4|315|314.4|59
1597061700000|2020-08-10 12:15:00|314.9|314.3|314.9|314.3|314.9|314.3|314.7|314.1|93
1597062000000|2020-08-10 12:20:00|315|314.4|314.8|314.2|315|314.4|314.8|314.2|91
1597062300000|2020-08-10 12:25:00|314.7|314.1|314.9|314.3|314.9|314.3|314.7|314.1|3700
1597062600000|2020-08-10 12:30:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|927
1597062900000|2020-08-10 12:35:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|555
1597063200000|2020-08-10 12:40:00|315|314.4|314.9|314.3|315.2|314.6|314.9|314.3|369
1597066200000|2020-08-10 13:30:00|314.8|314.2|314.9|314.3|315.2|314.6|314.7|314.1|2145
1597066500000|2020-08-10 13:35:00|314.7|314.1|314.9|314.3|314.9|314.3|314.7|314.1|559
1597066800000|2020-08-10 13:40:00|314.8|314.2|315.5|314.9|315.5|314.9|314.7|314.1|1207
1597067100000|2020-08-10 13:45:00|315.7|315.1|315.7|315.1|315.9|315.3|315.7|315.1|1245
1597067400000|2020-08-10 13:50:00|315.5|314.9|315.7|315.1|315.8|315.2|315.4|314.8|805
1597067700000|2020-08-10 13:55:00|315.8|315.2|316.2|315.6|316.3|315.7|315.8|315.2|894
1597068000000|2020-08-10 14:00:00|316.3|315.7|316.2|315.6|316.3|315.7|315.9|315.3|965
1597068300000|2020-08-10 14:05:00|316.1|315.5|316.2|315.6|316.3|315.7|316|315.4|1020
1597068600000|2020-08-10 14:10:00|316.3|315.7|316.3|315.7|316.5|315.9|316.2|315.6|1198
1597068900000|2020-08-10 14:15:00|316.4|315.8|316.4|315.8|316.5|315.9|316.4|315.8|737
1597069200000|2020-08-10 14:20:00|316.5|315.9|317|316.4|317.2|316.6|316.5|315.9|1312
1597069500000|2020-08-10 14:25:00|317.2|316.6|316.9|316.3|317.3|316.7|316.8|316.2|1369
1597069800000|2020-08-10 14:30:00|316.8|316.2|316.9|316.3|317|316.4|316.7|316.1|963
1597070100000|2020-08-10 14:35:00|||||||||1576
1597070400000|2020-08-10 14:40:00|317.2|316.6|317.2|316.6|317.3|316.7|317.2|316.6|1712
1597070700000|2020-08-10 14:45:00|316.9|316.3|317|316.4|317|316.4|316.9|316.3|1541
1597071000000|2020-08-10 14:50:00|316.9|316.3|316.9|316.3|316.9|316.3|316.8|316.2|541
1597071300000|2020-08-10 14:55:00|316.8|316.2|316.5|315.9|316.8|316.2|316.4|315.8|1099
1597071600000|2020-08-10 15:00:00|316.4|315.8|316.5|315.9|316.5|315.9|316.4|315.8|707
1597071900000|2020-08-10 15:05:00|316.7|316.1|316.5|315.9|316.9|316.3|316.5|315.9|949
1597072200000|2020-08-10 15:10:00|||||||||287
1597072500000|2020-08-10 15:15:00|||||||||1285
1597072800000|2020-08-10 15:20:00|||||||||576
1597073100000|2020-08-10 15:25:00|316.8|316.2|316.9|316.3|316.9|316.3|316.6|316|466
1597073400000|2020-08-10 15:30:00|||||||||235
1597073700000|2020-08-10 15:35:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|476
1597074000000|2020-08-10 15:40:00|316.6|316|316.7|316.1|316.7|316.1|316.5|315.9|479
1597074300000|2020-08-10 15:45:00|316.6|316|316.3|315.7|316.6|316|316.3|315.7|489
1597074600000|2020-08-10 15:50:00|316.4|315.8|316.5|315.9|316.5|315.9|316.4|315.8|509
1597074900000|2020-08-10 15:55:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|256
1597075200000|2020-08-10 16:00:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|246
1597075500000|2020-08-10 16:05:00|316.3|315.7|316.4|315.8|316.4|315.8|316.3|315.7|475
1597075800000|2020-08-10 16:10:00|316.3|315.7|316.2|315.6|316.3|315.7|316.2|315.6|428
1597076100000|2020-08-10 16:15:00|316.4|315.8|316.2|315.6|316.4|315.8|316.2|315.6|415
1597076400000|2020-08-10 16:20:00|316.3|315.7|316.2|315.6|316.3|315.7|316.2|315.6|363
1597076700000|2020-08-10 16:25:00|||||||||309
1597077000000|2020-08-10 16:30:00|316.3|315.7|316.4|315.8|316.4|315.8|316.3|315.7|515
1597077300000|2020-08-10 16:35:00|316.5|315.9|317.2|316.6|317.2|316.6|316.5|315.9|1461
1597077600000|2020-08-10 16:40:00|||||||||190
1597077900000|2020-08-10 16:45:00|317|316.4|317.2|316.6|317.2|316.6|317|316.4|291
1597078200000|2020-08-10 16:50:00|317|316.4|317.2|316.6|317.2|316.6|317|316.4|489
1597078500000|2020-08-10 16:55:00|||||||||384
1597078800000|2020-08-10 17:00:00|317.1|316.5|317.3|316.7|317.3|316.7|317.1|316.5|302
1597079100000|2020-08-10 17:05:00|317.2|316.6|317.2|316.6|317.3|316.7|317.2|316.6|1010
1597079400000|2020-08-10 17:10:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|538
1597079700000|2020-08-10 17:15:00|317.1|316.5|317.1|316.5|317.2|316.6|317.1|316.5|866
1597080000000|2020-08-10 17:20:00|316.9|316.3|317.1|316.5|317.1|316.5|316.9|316.3|364
1597080300000|2020-08-10 17:25:00|317.2|316.6|317.1|316.5|317.2|316.6|317|316.4|5175
1597080600000|2020-08-10 17:30:00|316.9|316.3|316.9|316.3|317.1|316.5|316.9|316.3|923
1597080900000|2020-08-10 17:35:00|317.1|316.5|316.9|316.3|317.1|316.5|316.9|316.3|598
1597081200000|2020-08-10 17:40:00|||||||||6650
1597081500000|2020-08-10 17:45:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|369
1597081800000|2020-08-10 17:50:00|||||||||264
1597082100000|2020-08-10 17:55:00|316.6|316|316.4|315.8|316.6|316|316.4|315.8|3964
1597082400000|2020-08-10 18:00:00|316.6|316|316.5|315.9|316.7|316.1|316.5|315.9|966
1597082700000|2020-08-10 18:05:00|316.4|315.8|316.4|315.8|316.4|315.8|316|315.4|1657
1597083000000|2020-08-10 18:10:00|316.3|315.7|316.7|316.1|316.7|316.1|316.2|315.6|7107
1597083300000|2020-08-10 18:15:00|316.8|316.2|316.8|316.2|316.9|316.3|316.8|316.2|6720
1597104000000|2020-08-11 00:00:00|317.3|316.7|318.2|317.6|318.2|317.6|317.2|316.6|2207
1597104300000|2020-08-11 00:05:00|318.4|317.8|318.3|317.7|318.5|317.9|318.2|317.6|399
1597104600000|2020-08-11 00:10:00|318.2|317.6|318.6|318|318.8|318.2|318.2|317.6|513
1597104900000|2020-08-11 00:15:00|318.7|318.1|318.8|318.2|318.8|318.2|318.6|318|646
1597105200000|2020-08-11 00:20:00|318.7|318.1|318.8|318.2|318.8|318.2|318.6|318|109
1597105500000|2020-08-11 00:25:00|318.7|318.1|318.8|318.2|318.8|318.2|318.7|318.1|177
1597105800000|2020-08-11 00:30:00|319|318.4|319.2|318.6|319.3|318.7|319|318.4|237
1597106100000|2020-08-11 00:35:00|319.1|318.5|319.2|318.6|319.3|318.7|319.1|318.5|125
1597106400000|2020-08-11 00:40:00|319.1|318.5|319.2|318.6|319.3|318.7|319.1|318.5|57
1597106700000|2020-08-11 00:45:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|38
1597107000000|2020-08-11 00:50:00|319.1|318.5|319.1|318.5|319.2|318.6|319|318.4|51
1597107300000|2020-08-11 00:55:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|63
1597107600000|2020-08-11 01:00:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|37
1597107900000|2020-08-11 01:05:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|24
1597108200000|2020-08-11 01:10:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|20
1597108500000|2020-08-11 01:15:00|||||||||35
1597108800000|2020-08-11 01:20:00|||||||||195
1597109100000|2020-08-11 01:25:00|319.4|318.8|319.5|318.9|319.7|319.1|319.4|318.8|130
1597109400000|2020-08-11 01:30:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|84
1597109700000|2020-08-11 01:35:00|319.6|319|319.6|319|319.6|319|319.6|319|74
1597110000000|2020-08-11 01:40:00|319.5|318.9|319.1|318.5|319.5|318.9|319.1|318.5|456
1597110300000|2020-08-11 01:45:00|319.2|318.6|319.1|318.5|319.2|318.6|319.1|318.5|317
1597110600000|2020-08-11 01:50:00|||||||||10
1597110900000|2020-08-11 01:55:00|||||||||16
1597111200000|2020-08-11 02:00:00|||||||||1075
1597111500000|2020-08-11 02:05:00|||||||||8
1597111800000|2020-08-11 02:10:00|||||||||23
1597112100000|2020-08-11 02:15:00|||||||||7
1597112400000|2020-08-11 02:20:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|33
1597112700000|2020-08-11 02:25:00|319.2|318.6|319.2|318.6|319.4|318.8|319.2|318.6|19
1597113000000|2020-08-11 02:30:00|||||||||7
1597113300000|2020-08-11 02:35:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|71
1597113600000|2020-08-11 02:40:00|319.5|318.9|319.6|319|319.6|319|319.4|318.8|36
1597113900000|2020-08-11 02:45:00|319.5|318.9|319.5|318.9|319.6|319|319.5|318.9|24
1597114200000|2020-08-11 02:50:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|11
1597114500000|2020-08-11 02:55:00|319.6|319|319.5|318.9|319.6|319|319.5|318.9|3
1597114800000|2020-08-11 03:00:00|||||||||7
1597115100000|2020-08-11 03:05:00|||||||||4
1597115400000|2020-08-11 03:10:00|||||||||3
1597115700000|2020-08-11 03:15:00|319.6|319|319.6|319|319.6|319|319.6|319|58
1597116000000|2020-08-11 03:20:00|||||||||7
1597116300000|2020-08-11 03:25:00|||||||||3
1597116600000|2020-08-11 03:30:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|82
1597116900000|2020-08-11 03:35:00|||||||||3
1597117200000|2020-08-11 03:40:00|319.4|318.8|319.1|318.5|319.4|318.8|319.1|318.5|374
1597117500000|2020-08-11 03:45:00|||||||||4
1597117800000|2020-08-11 03:50:00|||||||||13
1597118100000|2020-08-11 03:55:00|||||||||10
1597118400000|2020-08-11 04:00:00|||||||||8
1597118700000|2020-08-11 04:05:00|||||||||3
1597119000000|2020-08-11 04:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|99
1597119300000|2020-08-11 04:15:00|||||||||6
1597119600000|2020-08-11 04:20:00|||||||||2
1597119900000|2020-08-11 04:25:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|3
1597120200000|2020-08-11 04:30:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|96
1597120500000|2020-08-11 04:35:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|20
1597120800000|2020-08-11 04:40:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|7
1597121100000|2020-08-11 04:45:00|||||||||17
1597121400000|2020-08-11 04:50:00|||||||||2
1597121700000|2020-08-11 04:55:00|319.2|318.6|319.3|318.7|319.4|318.8|319.2|318.6|8
1597122000000|2020-08-11 05:00:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|5
1597122300000|2020-08-11 05:05:00|||||||||2
1597122600000|2020-08-11 05:10:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|5
1597122900000|2020-08-11 05:15:00|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|6
1597123200000|2020-08-11 05:20:00|||||||||3
1597123500000|2020-08-11 05:25:00|||||||||7
1597123800000|2020-08-11 05:30:00|||||||||2
1597124100000|2020-08-11 05:35:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|24
1597124400000|2020-08-11 05:40:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|19
1597124700000|2020-08-11 05:45:00|319.2|318.6|319.2|318.6|319.3|318.7|319.1|318.5|8
1597125000000|2020-08-11 05:50:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|9
1597125300000|2020-08-11 05:55:00|319.1|318.5|319.3|318.7|319.3|318.7|319.1|318.5|11
1597125600000|2020-08-11 06:00:00|319.2|318.6|319.4|318.8|319.4|318.8|319.2|318.6|17
1597125900000|2020-08-11 06:05:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|32
1597126200000|2020-08-11 06:10:00|||||||||8
1597126500000|2020-08-11 06:15:00|319.2|318.6|319.2|318.6|319.3|318.7|319.1|318.5|36
1597126800000|2020-08-11 06:20:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|19
1597127100000|2020-08-11 06:25:00|||||||||9
1597127400000|2020-08-11 06:30:00|||||||||54
1597127700000|2020-08-11 06:35:00|||||||||9
1597128000000|2020-08-11 06:40:00|||||||||6
1597128300000|2020-08-11 06:45:00|||||||||9
1597128600000|2020-08-11 06:50:00|||||||||2
1597128900000|2020-08-11 06:55:00|||||||||7
1597129200000|2020-08-11 07:00:00|||||||||13
1597129500000|2020-08-11 07:05:00|||||||||7
1597129800000|2020-08-11 07:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|45
1597130100000|2020-08-11 07:15:00|||||||||71
1597130400000|2020-08-11 07:20:00|319.4|318.8|319.4|318.8|319.4|318.8|319.3|318.7|7
1597130700000|2020-08-11 07:25:00|||||||||13
1597131000000|2020-08-11 07:30:00|319.5|318.9|319.5|318.9|319.6|319|319.5|318.9|442
1597131300000|2020-08-11 07:35:00|319.6|319|319.5|318.9|319.6|319|319.4|318.8|75
1597131600000|2020-08-11 07:40:00|319.6|319|319.6|319|319.6|319|319.6|319|108
1597131900000|2020-08-11 07:45:00|||||||||20
1597132200000|2020-08-11 07:50:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|3
1597132500000|2020-08-11 07:55:00|||||||||15
1597132800000|2020-08-11 08:00:00|||||||||4
1597133100000|2020-08-11 08:05:00|||||||||14
1597133400000|2020-08-11 08:10:00|319.5|318.9|319|318.4|319.5|318.9|318.9|318.3|137
1597133700000|2020-08-11 08:15:00|319.1|318.5|319.4|318.8|319.4|318.8|319.1|318.5|39
1597134000000|2020-08-11 08:20:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|25
1597134300000|2020-08-11 08:25:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|36
1597134600000|2020-08-11 08:30:00|||||||||9
1597134900000|2020-08-11 08:35:00|||||||||5
1597135200000|2020-08-11 08:40:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|6
1597135500000|2020-08-11 08:45:00|319.4|318.8|319|318.4|319.5|318.9|319|318.4|29
1597135800000|2020-08-11 08:50:00|||||||||5
1597136100000|2020-08-11 08:55:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|8
1597136400000|2020-08-11 09:00:00|||||||||4
1597136700000|2020-08-11 09:05:00|319.2|318.6|319.3|318.7|319.3|318.7|319.2|318.6|24
1597137000000|2020-08-11 09:10:00|||||||||8
1597137300000|2020-08-11 09:15:00|||||||||5
1597137600000|2020-08-11 09:20:00|||||||||9
1597137900000|2020-08-11 09:25:00|||||||||19
1597138200000|2020-08-11 09:30:00|||||||||23
1597138500000|2020-08-11 09:35:00|||||||||5
1597138800000|2020-08-11 09:40:00|||||||||4
1597139100000|2020-08-11 09:45:00|||||||||7
1597139400000|2020-08-11 09:50:00|||||||||29
1597139700000|2020-08-11 09:55:00|318.9|318.3|318.3|317.7|318.9|318.3|318.3|317.7|422
1597140000000|2020-08-11 10:00:00|318.4|317.8|317.9|317.3|318.4|317.8|317.9|317.3|66
1597140300000|2020-08-11 10:05:00|||||||||69
1597140600000|2020-08-11 10:10:00|318.2|317.6|318.4|317.8|318.6|318|318.2|317.6|65
1597140900000|2020-08-11 10:15:00|318.5|317.9|318.9|318.3|318.9|318.3|318.5|317.9|56
1597141200000|2020-08-11 10:20:00|319.1|318.5|319.1|318.5|319.1|318.5|318.9|318.3|34
1597141500000|2020-08-11 10:25:00|319.2|318.6|319.1|318.5|319.2|318.6|319.1|318.5|72
1597141800000|2020-08-11 10:30:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|16
1597142100000|2020-08-11 10:35:00|||||||||3
1597142400000|2020-08-11 10:40:00|||||||||54
1597142700000|2020-08-11 10:45:00|||||||||6
1597143000000|2020-08-11 10:50:00|318.7|318.1|318.6|318|318.8|318.2|318.6|318|62
1597143300000|2020-08-11 10:55:00|||||||||9
1597143600000|2020-08-11 11:00:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|96
1597143900000|2020-08-11 11:05:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|12
1597144200000|2020-08-11 11:10:00|318.7|318.1|319|318.4|319|318.4|318.7|318.1|38
1597144500000|2020-08-11 11:15:00|319.1|318.5|318.9|318.3|319.1|318.5|318.9|318.3|24
1597144800000|2020-08-11 11:20:00|319.1|318.5|319.2|318.6|319.3|318.7|319|318.4|25
1597145100000|2020-08-11 11:25:00|319.3|318.7|319.1|318.5|319.3|318.7|319.1|318.5|24
1597145400000|2020-08-11 11:30:00|319.2|318.6|319.6|319|319.6|319|319.1|318.5|151
1597145700000|2020-08-11 11:35:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|29
1597146000000|2020-08-11 11:40:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|12
1597146300000|2020-08-11 11:45:00|||||||||52
1597146600000|2020-08-11 11:50:00|||||||||17
1597146900000|2020-08-11 11:55:00|319.2|318.6|318.9|318.3|319.2|318.6|318.9|318.3|311
1597147200000|2020-08-11 12:00:00|318.8|318.2|318.2|317.6|318.8|318.2|318.2|317.6|613
1597147500000|2020-08-11 12:05:00|318.1|317.5|318|317.4|318.2|317.6|317.9|317.3|93
1597147800000|2020-08-11 12:10:00|318.1|317.5|318.1|317.5|318.1|317.5|317.8|317.2|78
1597148100000|2020-08-11 12:15:00|318.2|317.6|318.4|317.8|318.6|318|318.2|317.6|41
1597148400000|2020-08-11 12:20:00|318.5|317.9|318.5|317.9|318.6|318|318.4|317.8|60
1597148700000|2020-08-11 12:25:00|318.4|317.8|318.2|317.6|318.4|317.8|318.2|317.6|90
1597149000000|2020-08-11 12:30:00|318.1|317.5|317.9|317.3|318.1|317.5|317.9|317.3|90
1597149300000|2020-08-11 12:35:00|318.1|317.5|318.2|317.6|318.2|317.6|318.1|317.5|148
1597149600000|2020-08-11 12:40:00|318.3|317.7|318.4|317.8|318.6|318|318.3|317.7|461
1597152600000|2020-08-11 13:30:00|318.6|318|319.4|318.8|319.6|319|317.7|317.1|2881
1597152900000|2020-08-11 13:35:00|319.6|319|320.9|320.3|320.9|320.3|319.6|319|3120
1597153200000|2020-08-11 13:40:00|320.8|320.2|320.4|319.8|320.9|320.3|320.4|319.8|2142
1597153500000|2020-08-11 13:45:00|320.6|320|320.7|320.1|320.9|320.3|320.6|320|1215
1597153800000|2020-08-11 13:50:00|320.6|320|320.3|319.7|320.6|320|320.2|319.6|1908
1597154100000|2020-08-11 13:55:00|320.2|319.6|319.6|319|320.3|319.7|319.6|319|2338
1597154400000|2020-08-11 14:00:00|319.7|319.1|319.6|319|319.8|319.2|319.3|318.7|6660
1597154700000|2020-08-11 14:05:00|319.7|319.1|319.5|318.9|319.8|319.2|319.5|318.9|2038
1597155000000|2020-08-11 14:10:00|319.6|319|319.7|319.1|319.7|319.1|319.5|318.9|2114
1597155300000|2020-08-11 14:15:00|319.5|318.9|319.6|319|319.7|319.1|319.5|318.9|1455
1597155600000|2020-08-11 14:20:00|319.5|318.9|319.6|319|319.7|319.1|319.3|318.7|1278
1597155900000|2020-08-11 14:25:00|319.7|319.1|319.2|318.6|319.7|319.1|319.2|318.6|816
1597156200000|2020-08-11 14:30:00|319|318.4|319|318.4|319|318.4|319|318.4|856
1597156500000|2020-08-11 14:35:00|||||||||305
1597156800000|2020-08-11 14:40:00|318.8|318.2|318.5|317.9|318.8|318.2|318.2|317.6|1042
1597157100000|2020-08-11 14:45:00|318.4|317.8|318.2|317.6|318.5|317.9|318.1|317.5|812
1597157400000|2020-08-11 14:50:00|318.1|317.5|318.1|317.5|318.2|317.6|318|317.4|863
1597157700000|2020-08-11 14:55:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|1019
1597158000000|2020-08-11 15:00:00|318.1|317.5|318.3|317.7|318.5|317.9|318.1|317.5|877
1597158300000|2020-08-11 15:05:00|318.5|317.9|318.3|317.7|318.5|317.9|318.3|317.7|337
1597158600000|2020-08-11 15:10:00|||||||||767
1597158900000|2020-08-11 15:15:00|||||||||291
1597159200000|2020-08-11 15:20:00|318.2|317.6|318.3|317.7|318.3|317.7|318.1|317.5|835
1597159500000|2020-08-11 15:25:00|318.5|317.9|318.6|318|318.6|318|318.3|317.7|541
1597159800000|2020-08-11 15:30:00|318.5|317.9|318.5|317.9|318.6|318|318.3|317.7|714
1597160100000|2020-08-11 15:35:00|318.3|317.7|318.3|317.7|318.5|317.9|318.2|317.6|346
1597160400000|2020-08-11 15:40:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|1040
1597160700000|2020-08-11 15:45:00|318.2|317.6|317.9|317.3|318.2|317.6|317.9|317.3|403
1597161000000|2020-08-11 15:50:00|317.7|317.1|317.1|316.5|317.7|317.1|316.7|316.1|1598
1597161300000|2020-08-11 15:55:00|317|316.4|317.6|317|317.6|317|317|316.4|974
1597161600000|2020-08-11 16:00:00|||||||||276
1597161900000|2020-08-11 16:05:00|317.7|317.1|317.7|317.1|317.9|317.3|317.7|317.1|593
1597162200000|2020-08-11 16:10:00|317.5|316.9|317.6|317|317.6|317|317.5|316.9|875
1597162500000|2020-08-11 16:15:00|317.7|317.1|317.6|317|317.9|317.3|317.5|316.9|1219
1597162800000|2020-08-11 16:20:00|317.5|316.9|317.6|317|317.6|317|317.4|316.8|676
1597163100000|2020-08-11 16:25:00|317.5|316.9|317.5|316.9|317.5|316.9|317.4|316.8|445
1597163400000|2020-08-11 16:30:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|425
1597163700000|2020-08-11 16:35:00|317.2|316.6|317.2|316.6|317.2|316.6|317.1|316.5|776
1597164000000|2020-08-11 16:40:00|317.1|316.5|317|316.4|317.2|316.6|317|316.4|427
1597164300000|2020-08-11 16:45:00|316.9|316.3|316.4|315.8|316.9|316.3|316.4|315.8|1704
1597164600000|2020-08-11 16:50:00|316.2|315.6|316.4|315.8|316.4|315.8|316.2|315.6|336
1597164900000|2020-08-11 16:55:00|||||||||736
1597165200000|2020-08-11 17:00:00|||||||||349
1597165500000|2020-08-11 17:05:00|316.6|316|317.2|316.6|317.4|316.8|316.6|316|845
1597165800000|2020-08-11 17:10:00|317.1|316.5|317.1|316.5|317.2|316.6|317.1|316.5|364
1597166100000|2020-08-11 17:15:00|||||||||656
1597166400000|2020-08-11 17:20:00|317.4|316.8|317.4|316.8|317.6|317|317.4|316.8|508
1597166700000|2020-08-11 17:25:00|317.5|316.9|317.7|317.1|317.7|317.1|317.5|316.9|476
1597167000000|2020-08-11 17:30:00|317.6|317|317.9|317.3|317.9|317.3|317.6|317|381
1597167300000|2020-08-11 17:35:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|674
1597167600000|2020-08-11 17:40:00|317.5|316.9|317.5|316.9|317.5|316.9|317.2|316.6|1224
1597167900000|2020-08-11 17:45:00|317.6|317|317.6|317|317.6|317|317.6|317|1649
1597168200000|2020-08-11 17:50:00|317.8|317.2|317.5|316.9|317.8|317.2|317.1|316.5|1384
1597168500000|2020-08-11 17:55:00|317.4|316.8|317.4|316.8|317.5|316.9|317.4|316.8|1674
1597168800000|2020-08-11 18:00:00|317.3|316.7|317.3|316.7|317.4|316.8|317.3|316.7|496
1597169100000|2020-08-11 18:05:00|317.1|316.5|317|316.4|317.3|316.7|316.6|316|2532
1597169400000|2020-08-11 18:10:00|317.1|316.5|317.8|317.2|317.8|317.2|317.1|316.5|4978
1597169700000|2020-08-11 18:15:00|317.6|317|317.5|316.9|317.8|317.2|317.3|316.7|5599
1597190400000|2020-08-12 00:00:00|317.2|316.6|317.7|317.1|317.8|317.2|316.9|316.3|2970
1597190700000|2020-08-12 00:05:00|318.1|317.5|318.2|317.6|318.2|317.6|318|317.4|233
1597191000000|2020-08-12 00:10:00|318.1|317.5|317.9|317.3|318.2|317.6|317.9|317.3|23
1597191300000|2020-08-12 00:15:00|||||||||122
1597191600000|2020-08-12 00:20:00|||||||||74
1597191900000|2020-08-12 00:25:00|||||||||7
1597192200000|2020-08-12 00:30:00|||||||||13
1597192500000|2020-08-12 00:35:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|2
1597192800000|2020-08-12 00:40:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|3
1597193100000|2020-08-12 00:45:00|||||||||1
1597193400000|2020-08-12 00:50:00|||||||||4
1597193700000|2020-08-12 00:55:00|318|317.4|317.9|317.3|318.1|317.5|317.9|317.3|41
1597194000000|2020-08-12 01:00:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|59
1597194300000|2020-08-12 01:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|25
1597194900000|2020-08-12 01:15:00|||||||||1
1597195200000|2020-08-12 01:20:00|318|317.4|318|317.4|318|317.4|318|317.4|1
1597195500000|2020-08-12 01:25:00|317.9|317.3|317.6|317|318|317.4|317.6|317|215
1597195800000|2020-08-12 01:30:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|93
1597196100000|2020-08-12 01:35:00|||||||||1
1597196400000|2020-08-12 01:40:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|88
1597196700000|2020-08-12 01:45:00|||||||||15
1597197000000|2020-08-12 01:50:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|21
1597197300000|2020-08-12 01:55:00|||||||||268
1597197600000|2020-08-12 02:00:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|4
1597197900000|2020-08-12 02:05:00|||||||||31
1597198200000|2020-08-12 02:10:00|317.3|316.7|317.2|316.6|317.3|316.7|317.2|316.6|9
1597198500000|2020-08-12 02:15:00|||||||||2
1597198800000|2020-08-12 02:20:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|13
1597199100000|2020-08-12 02:25:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|0
1597199400000|2020-08-12 02:30:00|317|316.4|317.1|316.5|317.2|316.6|317|316.4|40
1597199700000|2020-08-12 02:35:00|317|316.4|317|316.4|317.1|316.5|317|316.4|32
1597200000000|2020-08-12 02:40:00|317.1|316.5|317.1|316.5|317.1|316.5|317|316.4|38
1597200300000|2020-08-12 02:45:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|80
1597200600000|2020-08-12 02:50:00|317.2|316.6|317.3|316.7|317.3|316.7|317.2|316.6|14
1597200900000|2020-08-12 02:55:00|317.5|316.9|317.4|316.8|317.5|316.9|317.4|316.8|1
1597201200000|2020-08-12 03:00:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|46
1597201500000|2020-08-12 03:05:00|317.3|316.7|317.2|316.6|317.3|316.7|317.2|316.6|15
1597201800000|2020-08-12 03:10:00|||||||||1
1597202400000|2020-08-12 03:20:00|317.3|316.7|317.3|316.7|317.3|316.7|317.2|316.6|16
1597202700000|2020-08-12 03:25:00|317.2|316.6|317.2|316.6|317.3|316.7|317.2|316.6|69
1597203000000|2020-08-12 03:30:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|1
1597203900000|2020-08-12 03:45:00|||||||||3
1597204500000|2020-08-12 03:55:00|||||||||10
1597204800000|2020-08-12 04:00:00|||||||||3
1597205100000|2020-08-12 04:05:00|||||||||2
1597205400000|2020-08-12 04:10:00|||||||||16
1597205700000|2020-08-12 04:15:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|0
1597206300000|2020-08-12 04:25:00|||||||||1
1597206600000|2020-08-12 04:30:00|317.5|316.9|317.5|316.9|317.5|316.9|317.4|316.8|25
1597206900000|2020-08-12 04:35:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|7
1597207200000|2020-08-12 04:40:00|317.6|317|317.6|317|317.6|317|317.6|317|0
1597207500000|2020-08-12 04:45:00|||||||||5
1597207800000|2020-08-12 04:50:00|317.5|316.9|317.4|316.8|317.5|316.9|317.4|316.8|4
1597208100000|2020-08-12 04:55:00|||||||||3
1597208700000|2020-08-12 05:05:00|||||||||7
1597209000000|2020-08-12 05:10:00|||||||||1
1597209300000|2020-08-12 05:15:00|||||||||4
1597209600000|2020-08-12 05:20:00|||||||||10
1597209900000|2020-08-12 05:25:00|||||||||1
1597211100000|2020-08-12 05:45:00|||||||||1
1597211700000|2020-08-12 05:55:00|||||||||1
1597212000000|2020-08-12 06:00:00|||||||||11
1597212300000|2020-08-12 06:05:00|317.6|317|317.6|317|317.6|317|317.6|317|16
1597212600000|2020-08-12 06:10:00|||||||||10
1597212900000|2020-08-12 06:15:00|||||||||20
1597213200000|2020-08-12 06:20:00|||||||||1
1597213500000|2020-08-12 06:25:00|317.9|317.3|317.9|317.3|318|317.4|317.9|317.3|4
1597213800000|2020-08-12 06:30:00|318|317.4|317.9|317.3|318|317.4|317.9|317.3|303
1597214100000|2020-08-12 06:35:00|318|317.4|317.9|317.3|318|317.4|317.9|317.3|10
1597214400000|2020-08-12 06:40:00|318|317.4|317.9|317.3|318.1|317.5|317.8|317.2|54
1597214700000|2020-08-12 06:45:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1597215000000|2020-08-12 06:50:00|318.1|317.5|318|317.4|318.1|317.5|318|317.4|31
1597215300000|2020-08-12 06:55:00|317.9|317.3|317.9|317.3|318|317.4|317.9|317.3|2
1597215600000|2020-08-12 07:00:00|317.7|317.1|317.5|316.9|317.7|317.1|317.5|316.9|93
1597215900000|2020-08-12 07:05:00|317.4|316.8|317.5|316.9|317.5|316.9|317.4|316.8|0
1597216200000|2020-08-12 07:10:00|317.4|316.8|317.3|316.7|317.5|316.9|317.2|316.6|25
1597216500000|2020-08-12 07:15:00|317.4|316.8|317.5|316.9|317.5|316.9|317.2|316.6|8
1597216800000|2020-08-12 07:20:00|317.6|317|317.6|317|317.6|317|317.6|317|14
1597217100000|2020-08-12 07:25:00|317.5|316.9|317.5|316.9|317.5|316.9|317.4|316.8|6
1597217400000|2020-08-12 07:30:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|9
1597217700000|2020-08-12 07:35:00|317.4|316.8|317.7|317.1|317.7|317.1|317.4|316.8|2074
1597218000000|2020-08-12 07:40:00|||||||||1
1597218300000|2020-08-12 07:45:00|||||||||22
1597218600000|2020-08-12 07:50:00|||||||||1
1597218900000|2020-08-12 07:55:00|||||||||3
1597219200000|2020-08-12 08:00:00|||||||||1
1597219500000|2020-08-12 08:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|933
1597219800000|2020-08-12 08:10:00|318|317.4|318|317.4|318.1|317.5|318|317.4|64
1597220100000|2020-08-12 08:15:00|||||||||205
1597220400000|2020-08-12 08:20:00|||||||||3
1597220700000|2020-08-12 08:25:00|318.3|317.7|318|317.4|318.3|317.7|318|317.4|116
1597221000000|2020-08-12 08:30:00|||||||||114
1597221300000|2020-08-12 08:35:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|17
1597221600000|2020-08-12 08:40:00|||||||||7
1597221900000|2020-08-12 08:45:00|||||||||22
1597222200000|2020-08-12 08:50:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|34
1597222500000|2020-08-12 08:55:00|317.6|317|317.6|317|317.8|317.2|317.6|317|10
1597222800000|2020-08-12 09:00:00|317.5|316.9|317.8|317.2|317.8|317.2|317.5|316.9|4
1597223100000|2020-08-12 09:05:00|||||||||6
1597223400000|2020-08-12 09:10:00|317.9|317.3|317.8|317.2|317.9|317.3|317.8|317.2|52
1597224000000|2020-08-12 09:20:00|||||||||31
1597224600000|2020-08-12 09:30:00|317.9|317.3|317.9|317.3|318.1|317.5|317.9|317.3|48
1597224900000|2020-08-12 09:35:00|317.8|317.2|318|317.4|318|317.4|317.8|317.2|4
1597225200000|2020-08-12 09:40:00|317.9|317.3|318|317.4|318|317.4|317.9|317.3|0
1597225500000|2020-08-12 09:45:00|317.9|317.3|318|317.4|318|317.4|317.9|317.3|1
1597225800000|2020-08-12 09:50:00|317.9|317.3|317.9|317.3|317.9|317.3|317.7|317.1|33
1597226100000|2020-08-12 09:55:00|317.8|317.2|317.8|317.2|317.9|317.3|317.6|317|15
1597226400000|2020-08-12 10:00:00|||||||||16
1597226700000|2020-08-12 10:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|131
1597227000000|2020-08-12 10:10:00|318|317.4|318|317.4|318|317.4|318|317.4|104
1597227300000|2020-08-12 10:15:00|318.1|317.5|318|317.4|318.1|317.5|318|317.4|34
1597227600000|2020-08-12 10:20:00|317.9|317.3|317.9|317.3|318|317.4|317.9|317.3|504
1597227900000|2020-08-12 10:25:00|318.1|317.5|318|317.4|318.1|317.5|318|317.4|1327
1597228200000|2020-08-12 10:30:00|318.1|317.5|318.1|317.5|318.1|317.5|318|317.4|9
1597228500000|2020-08-12 10:35:00|318|317.4|317.8|317.2|318|317.4|317.8|317.2|8
1597228800000|2020-08-12 10:40:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|2
1597229100000|2020-08-12 10:45:00|317.8|317.2|317.8|317.2|317.8|317.2|317.7|317.1|7
1597229400000|2020-08-12 10:50:00|317.7|317.1|317.5|316.9|317.7|317.1|317.5|316.9|4097
1597229700000|2020-08-12 10:55:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|27
1597230000000|2020-08-12 11:00:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|8
1597230300000|2020-08-12 11:05:00|317.4|316.8|317.5|316.9|317.5|316.9|317.3|316.7|31
1597230600000|2020-08-12 11:10:00|317.6|317|317.8|317.2|317.8|317.2|317.6|317|17
1597230900000|2020-08-12 11:15:00|317.7|317.1|317.5|316.9|317.7|317.1|317.5|316.9|41
1597231200000|2020-08-12 11:20:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|407
1597231500000|2020-08-12 11:25:00|||||||||58
1597231800000|2020-08-12 11:30:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|66
1597232100000|2020-08-12 11:35:00|317.4|316.8|317.4|316.8|317.5|316.9|317.3|316.7|43
1597232400000|2020-08-12 11:40:00|317.5|316.9|317.3|316.7|317.6|317|317.3|316.7|12
1597232700000|2020-08-12 11:45:00|||||||||17
1597233000000|2020-08-12 11:50:00|317.4|316.8|317.4|316.8|317.5|316.9|317.3|316.7|141
1597233300000|2020-08-12 11:55:00|317.5|316.9|317.4|316.8|317.5|316.9|317.4|316.8|81
1597233600000|2020-08-12 12:00:00|317.3|316.7|317.3|316.7|317.4|316.8|317.3|316.7|0
1597233900000|2020-08-12 12:05:00|317.4|316.8|317.5|316.9|317.5|316.9|317.4|316.8|144
1597234200000|2020-08-12 12:10:00|||||||||67
1597234500000|2020-08-12 12:15:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|274
1597234800000|2020-08-12 12:20:00|317.3|316.7|317.5|316.9|317.5|316.9|317.3|316.7|519
1597235100000|2020-08-12 12:25:00|317.3|316.7|317.5|316.9|317.5|316.9|317.3|316.7|447
1597235400000|2020-08-12 12:30:00|317.4|316.8|317.5|316.9|317.5|316.9|317.4|316.8|75
1597235700000|2020-08-12 12:35:00|||||||||220
1597236000000|2020-08-12 12:40:00|317.4|316.8|317.4|316.8|317.5|316.9|317.3|316.7|254
1597239000000|2020-08-12 13:30:00|317.5|316.9|317.5|316.9|317.8|317.2|317.3|316.7|1598
1597239300000|2020-08-12 13:35:00|317.4|316.8|317.2|316.6|317.5|316.9|316.9|316.3|1176
1597239600000|2020-08-12 13:40:00|317|316.4|317.3|316.7|317.3|316.7|316.9|316.3|670
1597239900000|2020-08-12 13:45:00|317.2|316.6|316.9|316.3|317.2|316.6|316.7|316.1|694
1597240200000|2020-08-12 13:50:00|316.8|316.2|316.4|315.8|316.8|316.2|316.4|315.8|476
1597240500000|2020-08-12 13:55:00|316.5|315.9|316.9|316.3|316.9|316.3|316.4|315.8|778
1597240800000|2020-08-12 14:00:00|317.3|316.7|318.2|317.6|318.4|317.8|317.3|316.7|1335
1597241100000|2020-08-12 14:05:00|318.3|317.7|318.2|317.6|318.3|317.7|317.9|317.3|1339
1597241400000|2020-08-12 14:10:00|318|317.4|317.3|316.7|318|317.4|317.2|316.6|866
1597241700000|2020-08-12 14:15:00|317.2|316.6|316.7|316.1|317.2|316.6|316.7|316.1|1035
1597242000000|2020-08-12 14:20:00|316.8|316.2|316.9|316.3|316.9|316.3|316.7|316.1|648
1597242300000|2020-08-12 14:25:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|1088
1597242600000|2020-08-12 14:30:00|317|316.4|316.9|316.3|317|316.4|316.8|316.2|1624
1597242900000|2020-08-12 14:35:00|316.8|316.2|316.9|316.3|317|316.4|316.8|316.2|604
1597243200000|2020-08-12 14:40:00|317|316.4|316.7|316.1|317|316.4|316.6|316|1077
1597243500000|2020-08-12 14:45:00|316.8|316.2|316.9|316.3|316.9|316.3|316.7|316.1|1625
1597243800000|2020-08-12 14:50:00|317.1|316.5|316.7|316.1|317.1|316.5|316.7|316.1|861
1597244100000|2020-08-12 14:55:00|316.6|316|315.4|314.8|316.6|316|315.4|314.8|1452
1597244400000|2020-08-12 15:00:00|315.6|315|315.7|315.1|315.8|315.2|315.6|315|760
1597244700000|2020-08-12 15:05:00|315.8|315.2|315.8|315.2|315.8|315.2|315.6|315|471
1597245000000|2020-08-12 15:10:00|315.7|315.1|315.7|315.1|315.8|315.2|315.6|315|369
1597245300000|2020-08-12 15:15:00|315.8|315.2|315.7|315.1|315.8|315.2|315.7|315.1|351
1597245600000|2020-08-12 15:20:00|315.6|315|315.6|315|315.6|315|315.2|314.6|1434
1597245900000|2020-08-12 15:25:00|315.5|314.9|315.4|314.8|315.6|315|315.3|314.7|458
1597246200000|2020-08-12 15:30:00|315.6|315|315.4|314.8|315.7|315.1|315.4|314.8|497
1597246500000|2020-08-12 15:35:00|315.3|314.7|315.4|314.8|315.6|315|315.2|314.6|801
1597246800000|2020-08-12 15:40:00|315.5|314.9|315.4|314.8|315.5|314.9|315.4|314.8|517
1597247100000|2020-08-12 15:45:00|315.5|314.9|315.4|314.8|315.6|315|315.4|314.8|1360
1597247400000|2020-08-12 15:50:00|315.3|314.7|315.6|315|315.6|315|315.2|314.6|10335
1597247700000|2020-08-12 15:55:00|315.7|315.1|316.2|315.6|316.3|315.7|315.7|315.1|4315
1597248000000|2020-08-12 16:00:00|315.7|315.1|317.4|316.8|318.3|317.7|314.2|313.6|6513
1597248300000|2020-08-12 16:05:00|317.7|317.1|319.4|318.8|320.1|319.5|317.4|316.8|7504
1597248600000|2020-08-12 16:10:00|319.5|318.9|317.9|317.3|319.7|319.1|317.8|317.2|3267
1597248900000|2020-08-12 16:15:00|317.8|317.2|318.6|318|318.9|318.3|317.4|316.8|1310
1597249200000|2020-08-12 16:20:00|318.4|317.8|319.2|318.6|319.2|318.6|318.4|317.8|714
1597249500000|2020-08-12 16:25:00|319.4|318.8|319.3|318.7|319.5|318.9|319|318.4|7367
1597249800000|2020-08-12 16:30:00|319.4|318.8|320.3|319.7|320.5|319.9|319.4|318.8|2264
1597250100000|2020-08-12 16:35:00|320.2|319.6|320.4|319.8|320.5|319.9|320|319.4|1184
1597250400000|2020-08-12 16:40:00|320.5|319.9|320|319.4|320.5|319.9|320|319.4|766
1597250700000|2020-08-12 16:45:00|320.2|319.6|319.5|318.9|320.2|319.6|319.5|318.9|1262
1597251000000|2020-08-12 16:50:00|319.4|318.8|319.3|318.7|319.4|318.8|319.3|318.7|413
1597251300000|2020-08-12 16:55:00|319.4|318.8|319.3|318.7|319.8|319.2|319.3|318.7|1150
1597251600000|2020-08-12 17:00:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|403
1597251900000|2020-08-12 17:05:00|320.3|319.7|319.7|319.1|320.3|319.7|319.7|319.1|707
1597252200000|2020-08-12 17:10:00|319.8|319.2|319.8|319.2|320|319.4|319.5|318.9|1355
1597252500000|2020-08-12 17:15:00|319.7|319.1|319.6|319|319.7|319.1|319.6|319|858
1597252800000|2020-08-12 17:20:00|319.7|319.1|319.8|319.2|319.8|319.2|319.6|319|543
1597253100000|2020-08-12 17:25:00|319.7|319.1|319.6|319|319.7|319.1|319.4|318.8|245
1597253400000|2020-08-12 17:30:00|319.7|319.1|319.8|319.2|319.8|319.2|319.6|319|455
1597253700000|2020-08-12 17:35:00|319.7|319.1|319.6|319|319.7|319.1|319.4|318.8|289
1597254000000|2020-08-12 17:40:00|319.3|318.7|319.3|318.7|319.4|318.8|319.3|318.7|573
1597254300000|2020-08-12 17:45:00|319.2|318.6|318.8|318.2|319.3|318.7|318.8|318.2|4003
1597254600000|2020-08-12 17:50:00|318.7|318.1|318.3|317.7|318.8|318.2|318.2|317.6|973
1597254900000|2020-08-12 17:55:00|318.4|317.8|318.6|318|318.6|318|318.1|317.5|695
1597255200000|2020-08-12 18:00:00|318.8|318.2|319.7|319.1|319.8|319.2|318.8|318.2|2691
1597255500000|2020-08-12 18:05:00|319.8|319.2|320.1|319.5|320.1|319.5|319.6|319|1195
1597255800000|2020-08-12 18:10:00|320.2|319.6|321.2|320.6|321.3|320.7|320.1|319.5|8584
1597256100000|2020-08-12 18:15:00|321.3|320.7|320.9|320.3|321.3|320.7|320.8|320.2|11205
1597276800000|2020-08-13 00:00:00|322.2|321.6|323.6|323|323.7|323.1|322|321.4|8974
1597277100000|2020-08-13 00:05:00|323.7|323.1|324.1|323.5|324.2|323.6|323.7|323.1|1224
1597277400000|2020-08-13 00:10:00|323.9|323.3|324.1|323.5|324.1|323.5|323.9|323.3|232
1597277700000|2020-08-13 00:15:00|324.4|323.8|324.6|324|324.6|324|324.4|323.8|232
1597278000000|2020-08-13 00:20:00|324.7|324.1|324.9|324.3|325.4|324.8|324.6|324|563
1597278300000|2020-08-13 00:25:00|324.7|324.1|324.6|324|324.8|324.2|324.5|323.9|125
1597278600000|2020-08-13 00:30:00|324.7|324.1|324.6|324|324.7|324.1|324.4|323.8|183
1597278900000|2020-08-13 00:35:00|324.5|323.9|325.4|324.8|325.5|324.9|324.5|323.9|468
1597279200000|2020-08-13 00:40:00|325.2|324.6|325|324.4|325.3|324.7|325|324.4|92
1597279500000|2020-08-13 00:45:00|324.9|324.3|324.7|324.1|325|324.4|324.6|324|78
1597279800000|2020-08-13 00:50:00|||||||||18
1597280100000|2020-08-13 00:55:00|324.9|324.3|324.6|324|324.9|324.3|324.5|323.9|28
1597280400000|2020-08-13 01:00:00|324.5|323.9|325.1|324.5|325.1|324.5|324.5|323.9|44
1597280700000|2020-08-13 01:05:00|325|324.4|325.4|324.8|325.4|324.8|325|324.4|42
1597281000000|2020-08-13 01:10:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|94
1597281300000|2020-08-13 01:15:00|325.2|324.6|324.9|324.3|325.2|324.6|324.9|324.3|578
1597281600000|2020-08-13 01:20:00|325|324.4|325.1|324.5|325.2|324.6|325|324.4|21
1597281900000|2020-08-13 01:25:00|325.2|324.6|325.3|324.7|325.4|324.8|325.2|324.6|39
1597282200000|2020-08-13 01:30:00|325.4|324.8|325.2|324.6|325.5|324.9|325.1|324.5|534
1597282500000|2020-08-13 01:35:00|325.1|324.5|325.4|324.8|325.4|324.8|325.1|324.5|70
1597282800000|2020-08-13 01:40:00|325.1|324.5|325.1|324.5|325.1|324.5|324.9|324.3|431
1597283100000|2020-08-13 01:45:00|325|324.4|325.6|325|325.6|325|325|324.4|204
1597283400000|2020-08-13 01:50:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|51
1597283700000|2020-08-13 01:55:00|325.5|324.9|325.6|325|325.6|325|325.4|324.8|1505
1597284000000|2020-08-13 02:00:00|325.5|324.9|325.6|325|325.6|325|325.5|324.9|192
1597284300000|2020-08-13 02:05:00|325.5|324.9|325.4|324.8|325.6|325|325.4|324.8|76
1597284600000|2020-08-13 02:10:00|325.6|325|325.4|324.8|325.6|325|325.4|324.8|27
1597284900000|2020-08-13 02:15:00|325.6|325|325.6|325|325.6|325|325.6|325|66
1597285200000|2020-08-13 02:20:00|||||||||6
1597285500000|2020-08-13 02:25:00|325.8|325.2|325.9|325.3|326|325.4|325.8|325.2|180
1597285800000|2020-08-13 02:30:00|326|325.4|326|325.4|326|325.4|325.9|325.3|55
1597286100000|2020-08-13 02:35:00|325.9|325.3|325.9|325.3|326|325.4|325.9|325.3|180
1597286400000|2020-08-13 02:40:00|326.1|325.5|325.9|325.3|326.1|325.5|325.9|325.3|323
1597286700000|2020-08-13 02:45:00|||||||||119
1597287000000|2020-08-13 02:50:00|325.6|325|325.9|325.3|326|325.4|325.6|325|128
1597287300000|2020-08-13 02:55:00|||||||||5
1597287600000|2020-08-13 03:00:00|326.1|325.5|325.9|325.3|326.1|325.5|325.9|325.3|317
1597287900000|2020-08-13 03:05:00|||||||||23
1597288200000|2020-08-13 03:10:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|10
1597288500000|2020-08-13 03:15:00|325.6|325|325.6|325|325.6|325|325.6|325|14
1597288800000|2020-08-13 03:20:00|||||||||3
1597289100000|2020-08-13 03:25:00|||||||||3
1597289400000|2020-08-13 03:30:00|||||||||1
1597289700000|2020-08-13 03:35:00|||||||||106
1597290000000|2020-08-13 03:40:00|||||||||1
1597290300000|2020-08-13 03:45:00|||||||||4
1597290600000|2020-08-13 03:50:00|||||||||2
1597291200000|2020-08-13 04:00:00|||||||||5
1597291500000|2020-08-13 04:05:00|||||||||14
1597291800000|2020-08-13 04:10:00|||||||||7
1597292400000|2020-08-13 04:20:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|124
1597292700000|2020-08-13 04:25:00|||||||||88
1597293000000|2020-08-13 04:30:00|325.3|324.7|325.1|324.5|325.4|324.8|325.1|324.5|38
1597293300000|2020-08-13 04:35:00|||||||||24
1597293900000|2020-08-13 04:45:00|325|324.4|324.9|324.3|325|324.4|324.9|324.3|10
1597294200000|2020-08-13 04:50:00|325|324.4|325|324.4|325|324.4|325|324.4|1780
1597294500000|2020-08-13 04:55:00|||||||||2
1597295100000|2020-08-13 05:05:00|325.3|324.7|325.3|324.7|325.3|324.7|325.2|324.6|1112
1597295400000|2020-08-13 05:10:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|32
1597296000000|2020-08-13 05:20:00|||||||||1
1597296300000|2020-08-13 05:25:00|325.3|324.7|325.6|325|325.7|325.1|325.3|324.7|11
1597296600000|2020-08-13 05:30:00|325.5|324.9|325.4|324.8|325.6|325|325.4|324.8|3
1597296900000|2020-08-13 05:35:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|3
1597297200000|2020-08-13 05:40:00|325.2|324.6|325.3|324.7|325.3|324.7|325.2|324.6|10
1597297500000|2020-08-13 05:45:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|57
1597297800000|2020-08-13 05:50:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|3
1597298100000|2020-08-13 05:55:00|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|19
1597298400000|2020-08-13 06:00:00|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|9
1597298700000|2020-08-13 06:05:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|6
1597299000000|2020-08-13 06:10:00|||||||||12
1597299300000|2020-08-13 06:15:00|||||||||6
1597299600000|2020-08-13 06:20:00|||||||||1
1597299900000|2020-08-13 06:25:00|325.3|324.7|325.3|324.7|325.3|324.7|325.2|324.6|3
1597300200000|2020-08-13 06:30:00|325.4|324.8|325.5|324.9|325.5|324.9|325.3|324.7|0
1597300800000|2020-08-13 06:40:00|325.6|325|325.9|325.3|325.9|325.3|325.6|325|75
1597301100000|2020-08-13 06:45:00|||||||||21
1597301400000|2020-08-13 06:50:00|326|325.4|326|325.4|326.1|325.5|325.9|325.3|93
1597301700000|2020-08-13 06:55:00|325.9|325.3|326|325.4|326|325.4|325.9|325.3|49
1597302000000|2020-08-13 07:00:00|326.1|325.5|325.9|325.3|326.1|325.5|325.9|325.3|47
1597302300000|2020-08-13 07:05:00|325.8|325.2|325.8|325.2|325.9|325.3|325.7|325.1|25
1597302600000|2020-08-13 07:10:00|325.7|325.1|325.8|325.2|325.8|325.2|325.5|324.9|60
1597302900000|2020-08-13 07:15:00|325.7|325.1|326|325.4|326|325.4|325.7|325.1|521
1597303200000|2020-08-13 07:20:00|325.9|325.3|325.8|325.2|326|325.4|325.7|325.1|11
1597303500000|2020-08-13 07:25:00|325.9|325.3|326|325.4|326|325.4|325.8|325.2|6
1597303800000|2020-08-13 07:30:00|325.9|325.3|325.5|324.9|326.2|325.6|325.5|324.9|351
1597304100000|2020-08-13 07:35:00|325.4|324.8|325.7|325.1|325.7|325.1|325.4|324.8|20
1597304400000|2020-08-13 07:40:00|325.9|325.3|325.7|325.1|325.9|325.3|325.7|325.1|18
1597304700000|2020-08-13 07:45:00|325.8|325.2|325.9|325.3|326|325.4|325.7|325.1|26
1597305000000|2020-08-13 07:50:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|4
1597305300000|2020-08-13 07:55:00|||||||||28
1597305600000|2020-08-13 08:00:00|||||||||13
1597305900000|2020-08-13 08:05:00|325.7|325.1|325.9|325.3|325.9|325.3|325.7|325.1|26
1597306200000|2020-08-13 08:10:00|325.8|325.2|325.7|325.1|325.9|325.3|325.6|325|57
1597306500000|2020-08-13 08:15:00|325.5|324.9|325.5|324.9|325.5|324.9|325.4|324.8|17
1597306800000|2020-08-13 08:20:00|325.7|325.1|325.5|324.9|325.7|325.1|325.5|324.9|7
1597307100000|2020-08-13 08:25:00|325.4|324.8|325.2|324.6|325.5|324.9|325.2|324.6|22
1597307400000|2020-08-13 08:30:00|325.3|324.7|325.4|324.8|325.4|324.8|325.2|324.6|43
1597307700000|2020-08-13 08:35:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|8
1597308000000|2020-08-13 08:40:00|325.2|324.6|325.7|325.1|325.7|325.1|325.2|324.6|58
1597308300000|2020-08-13 08:45:00|325.8|325.2|325.7|325.1|325.8|325.2|325.7|325.1|14
1597308600000|2020-08-13 08:50:00|325.9|325.3|325.9|325.3|325.9|325.3|325.7|325.1|19
1597308900000|2020-08-13 08:55:00|||||||||6
1597309200000|2020-08-13 09:00:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|29
1597309500000|2020-08-13 09:05:00|||||||||12
1597309800000|2020-08-13 09:10:00|||||||||21
1597310100000|2020-08-13 09:15:00|326.1|325.5|325.9|325.3|326.2|325.6|325.8|325.2|91
1597310400000|2020-08-13 09:20:00|||||||||9
1597310700000|2020-08-13 09:25:00|||||||||11
1597311000000|2020-08-13 09:30:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|41
1597311300000|2020-08-13 09:35:00|||||||||6
1597311600000|2020-08-13 09:40:00|326.1|325.5|326.3|325.7|326.7|326.1|326|325.4|1595
1597311900000|2020-08-13 09:45:00|326.4|325.8|326.9|326.3|327.1|326.5|326.2|325.6|7417
1597312200000|2020-08-13 09:50:00|326.8|326.2|326.8|326.2|326.9|326.3|326.8|326.2|223
1597312500000|2020-08-13 09:55:00|326.9|326.3|326.8|326.2|326.9|326.3|326.8|326.2|173
1597312800000|2020-08-13 10:00:00|326.9|326.3|326.3|325.7|327.3|326.7|326.3|325.7|1093
1597313100000|2020-08-13 10:05:00|326.4|325.8|326.2|325.6|326.6|326|326.2|325.6|167
1597313400000|2020-08-13 10:10:00|326.1|325.5|325.4|324.8|326.1|325.5|325.3|324.7|218
1597313700000|2020-08-13 10:15:00|325.3|324.7|325.6|325|325.6|325|325.3|324.7|5
1597314000000|2020-08-13 10:20:00|325.7|325.1|325.6|325|325.7|325.1|325.6|325|29
1597314300000|2020-08-13 10:25:00|325.7|325.1|325.8|325.2|325.9|325.3|325.6|325|14
1597314600000|2020-08-13 10:30:00|325.6|325|325.8|325.2|325.9|325.3|325.6|325|40
1597314900000|2020-08-13 10:35:00|325.9|325.3|325.7|325.1|325.9|325.3|325.7|325.1|14
1597315200000|2020-08-13 10:40:00|||||||||5
1597315500000|2020-08-13 10:45:00|325.6|325|325.2|324.6|325.6|325|325.1|324.5|70
1597315800000|2020-08-13 10:50:00|325.5|324.9|325.3|324.7|325.5|324.9|325.2|324.6|32
1597316100000|2020-08-13 10:55:00|325.2|324.6|325.6|325|325.6|325|325.1|324.5|103
1597316400000|2020-08-13 11:00:00|325.7|325.1|325.7|325.1|325.7|325.1|325.6|325|23
1597316700000|2020-08-13 11:05:00|326|325.4|325.9|325.3|326|325.4|325.6|325|78
1597317000000|2020-08-13 11:10:00|326|325.4|326|325.4|326|325.4|325.9|325.3|15
1597317300000|2020-08-13 11:15:00|325.9|325.3|326.1|325.5|326.2|325.6|325.9|325.3|57
1597317600000|2020-08-13 11:20:00|326.2|325.6|326.5|325.9|326.6|326|326.2|325.6|74
1597317900000|2020-08-13 11:25:00|326.3|325.7|326.5|325.9|326.5|325.9|326.2|325.6|110
1597318200000|2020-08-13 11:30:00|||||||||53
1597318500000|2020-08-13 11:35:00|326.4|325.8|326.3|325.7|326.5|325.9|326.3|325.7|170
1597318800000|2020-08-13 11:40:00|326.4|325.8|326.2|325.6|326.4|325.8|326.2|325.6|25
1597319100000|2020-08-13 11:45:00|326.1|325.5|326.4|325.8|326.4|325.8|326.1|325.5|158
1597319400000|2020-08-13 11:50:00|326.5|325.9|326.5|325.9|326.5|325.9|326.1|325.5|139
1597319700000|2020-08-13 11:55:00|326.6|326|326.7|326.1|326.8|326.2|326.6|326|352
1597320000000|2020-08-13 12:00:00|326.8|326.2|326.8|326.2|326.8|326.2|326.6|326|251
1597320300000|2020-08-13 12:05:00|326.7|326.1|326.8|326.2|326.8|326.2|326.6|326|417
1597320600000|2020-08-13 12:10:00|326.7|326.1|327.3|326.7|327.6|327|326.7|326.1|1844
1597320900000|2020-08-13 12:15:00|327.2|326.6|327.6|327|327.8|327.2|327.2|326.6|1150
1597321200000|2020-08-13 12:20:00|327.7|327.1|327.3|326.7|327.7|327.1|327.3|326.7|833
1597321500000|2020-08-13 12:25:00|327.5|326.9|327.2|326.6|327.5|326.9|327.2|326.6|404
1597321800000|2020-08-13 12:30:00|327.3|326.7|327.7|327.1|327.8|327.2|327.1|326.5|586
1597322100000|2020-08-13 12:35:00|327.6|327|327.6|327|327.6|327|327.3|326.7|116
1597322400000|2020-08-13 12:40:00|327.3|326.7|327.2|326.6|327.6|327|327.1|326.5|964
1597325400000|2020-08-13 13:30:00|327.6|327|329.1|328.5|329.5|328.9|327.3|326.7|12039
1597325700000|2020-08-13 13:35:00|329.2|328.6|328.3|327.7|329.3|328.7|327.8|327.2|17672
1597326000000|2020-08-13 13:40:00|328.2|327.6|329.5|328.9|329.5|328.9|328.2|327.6|5604
1597326300000|2020-08-13 13:45:00|329.6|329|329.2|328.6|329.6|329|329.2|328.6|777
1597326600000|2020-08-13 13:50:00|329|328.4|329|328.4|329.2|328.6|329|328.4|2097
1597326900000|2020-08-13 13:55:00|329.1|328.5|329|328.4|329.1|328.5|328.7|328.1|1062
1597327200000|2020-08-13 14:00:00|328.7|328.1|329.2|328.6|329.5|328.9|328.7|328.1|1940
1597327500000|2020-08-13 14:05:00|329.3|328.7|329|328.4|329.3|328.7|329|328.4|4235
1597327800000|2020-08-13 14:10:00|329.1|328.5|328.2|327.6|329.4|328.8|328.2|327.6|2732
1597328100000|2020-08-13 14:15:00|328.3|327.7|328.1|327.5|328.5|327.9|327.9|327.3|2048
1597328400000|2020-08-13 14:20:00|328|327.4|328.4|327.8|328.4|327.8|327.7|327.1|3368
1597328700000|2020-08-13 14:25:00|328.6|328|328.4|327.8|328.6|328|328.2|327.6|4318
1597329000000|2020-08-13 14:30:00|328.1|327.5|328.5|327.9|328.6|328|328.1|327.5|1200
1597329300000|2020-08-13 14:35:00|328.6|328|328.6|328|328.6|328|328.2|327.6|1387
1597329600000|2020-08-13 14:40:00|328.5|327.9|329.2|328.6|329.2|328.6|328.2|327.6|1081
1597329900000|2020-08-13 14:45:00|329.1|328.5|330.2|329.6|330.5|329.9|329|328.4|4292
1597330200000|2020-08-13 14:50:00|330.3|329.7|330|329.4|330.4|329.8|329.7|329.1|2972
1597330500000|2020-08-13 14:55:00|330.1|329.5|330|329.4|330.4|329.8|330|329.4|1527
1597330800000|2020-08-13 15:00:00|330.2|329.6|330.5|329.9|330.5|329.9|330.2|329.6|1759
1597331100000|2020-08-13 15:05:00|330.4|329.8|330.5|329.9|330.6|330|330.2|329.6|1094
1597331400000|2020-08-13 15:10:00|330.6|330|330.1|329.5|330.6|330|330|329.4|1637
1597331700000|2020-08-13 15:15:00|330.2|329.6|330.6|330|330.6|330|330.2|329.6|873
1597332000000|2020-08-13 15:20:00|330.5|329.9|331|330.4|331.1|330.5|330.5|329.9|1423
1597332300000|2020-08-13 15:25:00|331.1|330.5|331|330.4|331.1|330.5|331|330.4|1491
1597332600000|2020-08-13 15:30:00|331.1|330.5|331.1|330.5|331.2|330.6|331.1|330.5|1226
1597332900000|2020-08-13 15:35:00|331|330.4|331.5|330.9|331.5|330.9|331|330.4|1866
1597333200000|2020-08-13 15:40:00|331.4|330.8|331.4|330.8|331.4|330.8|331.2|330.6|1019
1597333500000|2020-08-13 15:45:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|1020
1597333800000|2020-08-13 15:50:00|331.6|331|333.1|332.5|333.1|332.5|331.6|331|2331
1597334100000|2020-08-13 15:55:00|333|332.4|333.7|333.1|334.4|333.8|333|332.4|3889
1597334400000|2020-08-13 16:00:00|333.9|333.3|333.5|332.9|333.9|333.3|332.7|332.1|2366
1597334700000|2020-08-13 16:05:00|333.7|333.1|333.2|332.6|334.2|333.6|333|332.4|1646
1597335000000|2020-08-13 16:10:00|333.4|332.8|332.2|331.6|333.5|332.9|332.1|331.5|4568
1597335300000|2020-08-13 16:15:00|332.4|331.8|332.4|331.8|333|332.4|332.1|331.5|2705
1597335600000|2020-08-13 16:20:00|332.2|331.6|332.4|331.8|332.5|331.9|332.2|331.6|1113
1597335900000|2020-08-13 16:25:00|332.5|331.9|331.6|331|332.5|331.9|331.5|330.9|1766
1597336200000|2020-08-13 16:30:00|331.7|331.1|332.1|331.5|332.2|331.6|331.7|331.1|1587
1597336500000|2020-08-13 16:35:00|331.9|331.3|332.4|331.8|332.5|331.9|331.9|331.3|1540
1597336800000|2020-08-13 16:40:00|332.5|331.9|332.5|331.9|332.5|331.9|332.2|331.6|728
1597337100000|2020-08-13 16:45:00|332.7|332.1|333|332.4|333|332.4|332.7|332.1|901
1597337400000|2020-08-13 16:50:00|333.3|332.7|333.1|332.5|333.3|332.7|333|332.4|6389
1597337700000|2020-08-13 16:55:00|333.3|332.7|332.9|332.3|333.4|332.8|332.9|332.3|1345
1597338000000|2020-08-13 17:00:00|333|332.4|332.8|332.2|333.1|332.5|332.8|332.2|679
1597338300000|2020-08-13 17:05:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|710
1597338600000|2020-08-13 17:10:00|333|332.4|332.9|332.3|333.1|332.5|332.9|332.3|1536
1597338900000|2020-08-13 17:15:00|333|332.4|333.3|332.7|333.4|332.8|333|332.4|1224
1597339200000|2020-08-13 17:20:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|463
1597339500000|2020-08-13 17:25:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|942
1597339800000|2020-08-13 17:30:00|333.1|332.5|333.3|332.7|333.4|332.8|333.1|332.5|405
1597340100000|2020-08-13 17:35:00|333.4|332.8|333.4|332.8|333.4|332.8|333|332.4|620
1597340400000|2020-08-13 17:40:00|333.3|332.7|333.9|333.3|333.9|333.3|333.3|332.7|764
1597340700000|2020-08-13 17:45:00|333.8|333.2|333.4|332.8|333.8|333.2|333.4|332.8|942
1597341000000|2020-08-13 17:50:00|333.1|332.5|332.5|331.9|333.4|332.8|332.3|331.7|4423
1597341300000|2020-08-13 17:55:00|332.6|332|332.5|331.9|332.9|332.3|332.3|331.7|4658
1597341600000|2020-08-13 18:00:00|332.4|331.8|332.6|332|332.6|332|332|331.4|1678
1597341900000|2020-08-13 18:05:00|332.8|332.2|332.4|331.8|332.9|332.3|332.4|331.8|1432
1597342200000|2020-08-13 18:10:00|332.5|331.9|332.6|332|332.9|332.3|331.9|331.3|7967
1597342500000|2020-08-13 18:15:00|332.5|331.9|331.9|331.3|332.6|332|331.9|331.3|5193
1597363200000|2020-08-14 00:00:00|330.9|330.3|330.7|330.1|331|330.4|330.4|329.8|952
1597363500000|2020-08-14 00:05:00|330.8|330.2|330.9|330.3|331.3|330.7|330.8|330.2|200
1597363800000|2020-08-14 00:10:00|331.2|330.6|331.2|330.6|331.2|330.6|331.1|330.5|117
1597364100000|2020-08-14 00:15:00|331.1|330.5|330.9|330.3|331.2|330.6|330.9|330.3|56
1597364400000|2020-08-14 00:20:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|145
1597364700000|2020-08-14 00:25:00|||||||||28
1597365000000|2020-08-14 00:30:00|||||||||81
1597365300000|2020-08-14 00:35:00|331.1|330.5|330.9|330.3|331.2|330.6|330.9|330.3|42
1597365600000|2020-08-14 00:40:00|331.1|330.5|330.9|330.3|331.1|330.5|330.9|330.3|15
1597365900000|2020-08-14 00:45:00|331|330.4|331.2|330.6|331.2|330.6|330.9|330.3|25
1597366200000|2020-08-14 00:50:00|||||||||6
1597366500000|2020-08-14 00:55:00|331.1|330.5|330.9|330.3|331.2|330.6|330.9|330.3|30
1597366800000|2020-08-14 01:00:00|331.1|330.5|331.2|330.6|331.3|330.7|331|330.4|11
1597367100000|2020-08-14 01:05:00|330.9|330.3|330.9|330.3|331.1|330.5|330.9|330.3|37
1597367400000|2020-08-14 01:10:00|331|330.4|330.9|330.3|331.1|330.5|330.8|330.2|972
1597367700000|2020-08-14 01:15:00|331|330.4|330.8|330.2|331|330.4|330.8|330.2|13
1597368000000|2020-08-14 01:20:00|330.6|330|330.6|330|330.9|330.3|330.6|330|391
1597368300000|2020-08-14 01:25:00|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|150
1597368600000|2020-08-14 01:30:00|||||||||446
1597368900000|2020-08-14 01:35:00|||||||||112
1597369200000|2020-08-14 01:40:00|||||||||8
1597369500000|2020-08-14 01:45:00|331|330.4|331.1|330.5|331.1|330.5|331|330.4|33
1597369800000|2020-08-14 01:50:00|331|330.4|331|330.4|331|330.4|331|330.4|108
1597370100000|2020-08-14 01:55:00|331.1|330.5|331|330.4|331.1|330.5|331|330.4|29
1597370400000|2020-08-14 02:00:00|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|27
1597370700000|2020-08-14 02:05:00|||||||||10
1597371000000|2020-08-14 02:10:00|330.8|330.2|331|330.4|331.1|330.5|330.8|330.2|181
1597371300000|2020-08-14 02:15:00|330.9|330.3|330.8|330.2|331|330.4|330.8|330.2|6
1597371600000|2020-08-14 02:20:00|331|330.4|331.1|330.5|331.2|330.6|331|330.4|95
1597371900000|2020-08-14 02:25:00|||||||||18
1597372200000|2020-08-14 02:30:00|331.2|330.6|331.2|330.6|331.2|330.6|331.1|330.5|27
1597372500000|2020-08-14 02:35:00|331.1|330.5|331.1|330.5|331.1|330.5|331.1|330.5|18
1597372800000|2020-08-14 02:40:00|331|330.4|331|330.4|331.1|330.5|331|330.4|0
1597373100000|2020-08-14 02:45:00|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|11
1597373400000|2020-08-14 02:50:00|331|330.4|331.1|330.5|331.1|330.5|331|330.4|2
1597373700000|2020-08-14 02:55:00|||||||||9
1597374300000|2020-08-14 03:05:00|||||||||1
1597374600000|2020-08-14 03:10:00|331.2|330.6|331|330.4|331.2|330.6|330.8|330.2|71
1597374900000|2020-08-14 03:15:00|331.1|330.5|331.1|330.5|331.1|330.5|331|330.4|109
1597375200000|2020-08-14 03:20:00|331.2|330.6|331.1|330.5|331.2|330.6|331.1|330.5|33
1597375500000|2020-08-14 03:25:00|331.2|330.6|331|330.4|331.2|330.6|331|330.4|23
1597375800000|2020-08-14 03:30:00|||||||||10
1597376100000|2020-08-14 03:35:00|||||||||1
1597376400000|2020-08-14 03:40:00|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|59
1597376700000|2020-08-14 03:45:00|331|330.4|331|330.4|331|330.4|331|330.4|63
1597377000000|2020-08-14 03:50:00|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|8
1597377600000|2020-08-14 04:00:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|47
1597378200000|2020-08-14 04:10:00|330.9|330.3|331|330.4|331|330.4|330.7|330.1|19
1597378800000|2020-08-14 04:20:00|331.1|330.5|331|330.4|331.1|330.5|331|330.4|0
1597379400000|2020-08-14 04:30:00|331.2|330.6|331.1|330.5|331.2|330.6|331.1|330.5|20
1597379700000|2020-08-14 04:35:00|331|330.4|331|330.4|331|330.4|331|330.4|2
1597380900000|2020-08-14 04:55:00|331.1|330.5|331.1|330.5|331.2|330.6|331.1|330.5|37
1597381800000|2020-08-14 05:10:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|8
1597382400000|2020-08-14 05:20:00|||||||||3
1597383000000|2020-08-14 05:30:00|||||||||2
1597383300000|2020-08-14 05:35:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|12
1597383600000|2020-08-14 05:40:00|331.3|330.7|331.2|330.6|331.3|330.7|331.2|330.6|5
1597383900000|2020-08-14 05:45:00|331.3|330.7|331.4|330.8|331.4|330.8|331.2|330.6|1
1597384200000|2020-08-14 05:50:00|331.2|330.6|331.2|330.6|331.4|330.8|331.2|330.6|0
1597384500000|2020-08-14 05:55:00|||||||||5
1597384800000|2020-08-14 06:00:00|331.1|330.5|331.1|330.5|331.2|330.6|331.1|330.5|23
1597385100000|2020-08-14 06:05:00|331.2|330.6|331.1|330.5|331.2|330.6|331.1|330.5|3
1597385400000|2020-08-14 06:10:00|331.2|330.6|331.2|330.6|331.2|330.6|331.1|330.5|111
1597385700000|2020-08-14 06:15:00|||||||||13
1597386000000|2020-08-14 06:20:00|331.3|330.7|331.1|330.5|331.3|330.7|331.1|330.5|60
1597386300000|2020-08-14 06:25:00|331|330.4|331.2|330.6|331.2|330.6|331|330.4|6
1597386600000|2020-08-14 06:30:00|331.1|330.5|331.1|330.5|331.2|330.6|331.1|330.5|26
1597386900000|2020-08-14 06:35:00|331.2|330.6|331.2|330.6|331.3|330.7|331.1|330.5|21
1597387200000|2020-08-14 06:40:00|331.1|330.5|331.1|330.5|331.3|330.7|331.1|330.5|25
1597387500000|2020-08-14 06:45:00|331.2|330.6|331.1|330.5|331.2|330.6|331.1|330.5|9
1597387800000|2020-08-14 06:50:00|331|330.4|330.9|330.3|331.1|330.5|330.9|330.3|14
1597388100000|2020-08-14 06:55:00|331|330.4|330.9|330.3|331|330.4|330.8|330.2|11
1597388400000|2020-08-14 07:00:00|331|330.4|331|330.4|331.1|330.5|330.9|330.3|124
1597388700000|2020-08-14 07:05:00|331.1|330.5|330.9|330.3|331.1|330.5|330.9|330.3|39
1597389000000|2020-08-14 07:10:00|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|6
1597389300000|2020-08-14 07:15:00|330.6|330|330.6|330|330.6|330|330.6|330|23
1597389600000|2020-08-14 07:20:00|||||||||8
1597389900000|2020-08-14 07:25:00|330.8|330.2|330.8|330.2|330.8|330.2|330.6|330|39
1597390200000|2020-08-14 07:30:00|330.7|330.1|330.4|329.8|330.7|330.1|330.4|329.8|90
1597390500000|2020-08-14 07:35:00|330.3|329.7|330.1|329.5|330.3|329.7|330.1|329.5|57
1597390800000|2020-08-14 07:40:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|581
1597391100000|2020-08-14 07:45:00|330.3|329.7|330.3|329.7|330.4|329.8|330.1|329.5|164
1597391400000|2020-08-14 07:50:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|23
1597391700000|2020-08-14 07:55:00|330|329.4|330|329.4|330.1|329.5|330|329.4|33
1597392000000|2020-08-14 08:00:00|330.1|329.5|329.8|329.2|330.1|329.5|329.8|329.2|200
1597392300000|2020-08-14 08:05:00|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|76
1597392600000|2020-08-14 08:10:00|329.9|329.3|330.1|329.5|330.1|329.5|329.9|329.3|116
1597392900000|2020-08-14 08:15:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|47
1597393200000|2020-08-14 08:20:00|330|329.4|330.1|329.5|330.1|329.5|330|329.4|36
1597393500000|2020-08-14 08:25:00|330.2|329.6|330.1|329.5|330.4|329.8|330.1|329.5|131
1597393800000|2020-08-14 08:30:00|330|329.4|330|329.4|330|329.4|329.9|329.3|28
1597394100000|2020-08-14 08:35:00|329.9|329.3|330|329.4|330|329.4|329.9|329.3|60
1597394400000|2020-08-14 08:40:00|329.9|329.3|329.6|329|330|329.4|329.6|329|271
1597394700000|2020-08-14 08:45:00|329.5|328.9|329.8|329.2|329.8|329.2|329.5|328.9|49
1597395000000|2020-08-14 08:50:00|329.6|329|329.6|329|329.7|329.1|329.5|328.9|78
1597395300000|2020-08-14 08:55:00|329.7|329.1|329.9|329.3|329.9|329.3|329.7|329.1|18
1597395600000|2020-08-14 09:00:00|329.8|329.2|329.9|329.3|330|329.4|329.8|329.2|65
1597395900000|2020-08-14 09:05:00|329.8|329.2|329.8|329.2|330|329.4|329.8|329.2|120
1597396200000|2020-08-14 09:10:00|329.9|329.3|329.8|329.2|329.9|329.3|329.8|329.2|18
1597396500000|2020-08-14 09:15:00|329.7|329.1|329.4|328.8|329.7|329.1|329.4|328.8|85
1597396800000|2020-08-14 09:20:00|||||||||31
1597397100000|2020-08-14 09:25:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|28
1597397400000|2020-08-14 09:30:00|329.6|329|329.5|328.9|329.7|329.1|329.5|328.9|36
1597397700000|2020-08-14 09:35:00|||||||||28
1597398000000|2020-08-14 09:40:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|27
1597398300000|2020-08-14 09:45:00|||||||||133
1597398600000|2020-08-14 09:50:00|329.3|328.7|329.3|328.7|329.4|328.8|329.3|328.7|180
1597398900000|2020-08-14 09:55:00|329.4|328.8|329.5|328.9|329.6|329|329.4|328.8|46
1597399200000|2020-08-14 10:00:00|329.4|328.8|329.5|328.9|329.7|329.1|329.4|328.8|45
1597399500000|2020-08-14 10:05:00|||||||||7
1597399800000|2020-08-14 10:10:00|329.6|329|329.9|329.3|329.9|329.3|329.5|328.9|145
1597400100000|2020-08-14 10:15:00|330|329.4|330.6|330|330.6|330|330|329.4|345
1597400400000|2020-08-14 10:20:00|330.5|329.9|330.6|330|330.8|330.2|330.5|329.9|128
1597400700000|2020-08-14 10:25:00|330.7|330.1|330.8|330.2|330.8|330.2|330.7|330.1|11
1597401000000|2020-08-14 10:30:00|330.7|330.1|330.7|330.1|330.8|330.2|330.6|330|30
1597401300000|2020-08-14 10:35:00|330.8|330.2|331|330.4|331|330.4|330.8|330.2|16
1597401600000|2020-08-14 10:40:00|330.9|330.3|330.9|330.3|331|330.4|330.9|330.3|7
1597401900000|2020-08-14 10:45:00|331|330.4|330.9|330.3|331|330.4|330.9|330.3|12
1597402200000|2020-08-14 10:50:00|331|330.4|330.9|330.3|331|330.4|330.9|330.3|10
1597402500000|2020-08-14 10:55:00|331|330.4|331|330.4|331|330.4|330.9|330.3|11
1597402800000|2020-08-14 11:00:00|||||||||12
1597403100000|2020-08-14 11:05:00|330.9|330.3|330.9|330.3|331|330.4|330.9|330.3|14
1597403400000|2020-08-14 11:10:00|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|30
1597403700000|2020-08-14 11:15:00|330.9|330.3|330.8|330.2|330.9|330.3|330.8|330.2|51
1597404000000|2020-08-14 11:20:00|330.7|330.1|330.7|330.1|330.8|330.2|330.6|330|25
1597404300000|2020-08-14 11:25:00|330.5|329.9|330.7|330.1|330.7|330.1|330.5|329.9|83
1597404600000|2020-08-14 11:30:00|330.6|330|330.8|330.2|330.8|330.2|330.5|329.9|52
1597404900000|2020-08-14 11:35:00|330.7|330.1|330.5|329.9|330.7|330.1|330.5|329.9|35
1597405200000|2020-08-14 11:40:00|330.4|329.8|330.5|329.9|330.7|330.1|330.4|329.8|78
1597405500000|2020-08-14 11:45:00|330.6|330|330.6|330|330.8|330.2|330.6|330|179
1597405800000|2020-08-14 11:50:00|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|208
1597406100000|2020-08-14 11:55:00|330.1|329.5|329.3|328.7|330.2|329.6|329.2|328.6|270
1597406400000|2020-08-14 12:00:00|329.4|328.8|329.4|328.8|329.4|328.8|329.2|328.6|126
1597406700000|2020-08-14 12:05:00|329.5|328.9|329.4|328.8|329.6|329|329.3|328.7|75
1597407000000|2020-08-14 12:10:00|329.3|328.7|329.3|328.7|329.4|328.8|329.3|328.7|289
1597407300000|2020-08-14 12:15:00|329.2|328.6|329.2|328.6|329.3|328.7|329.2|328.6|750
1597407600000|2020-08-14 12:20:00|329.1|328.5|329.3|328.7|329.3|328.7|328.9|328.3|296
1597407900000|2020-08-14 12:25:00|329.2|328.6|329.7|329.1|329.7|329.1|329.1|328.5|3227
1597408200000|2020-08-14 12:30:00|329.8|329.2|329.9|329.3|330.1|329.5|329.7|329.1|4495
1597408500000|2020-08-14 12:35:00|330|329.4|330|329.4|330.2|329.6|329.9|329.3|195
1597408800000|2020-08-14 12:40:00|330.1|329.5|330.3|329.7|330.3|329.7|329.9|329.3|188
1597411800000|2020-08-14 13:30:00|330.4|329.8|330.1|329.5|331.3|330.7|329.8|329.2|5357
1597412100000|2020-08-14 13:35:00|329.9|329.3|330.3|329.7|330.4|329.8|329.8|329.2|951
1597412400000|2020-08-14 13:40:00|330.6|330|331.3|330.7|331.3|330.7|330.3|329.7|1057
1597412700000|2020-08-14 13:45:00|331.1|330.5|331.7|331.1|331.7|331.1|331.1|330.5|1164
1597413000000|2020-08-14 13:50:00|331.6|331|331.3|330.7|331.8|331.2|331.3|330.7|844
1597413300000|2020-08-14 13:55:00|331.2|330.6|331.9|331.3|332.1|331.5|331.1|330.5|2075
1597413600000|2020-08-14 14:00:00|331.8|331.2|331.8|331.2|332|331.4|331.6|331|1217
1597413900000|2020-08-14 14:05:00|331.9|331.3|332.6|332|332.6|332|331.8|331.2|2317
1597414200000|2020-08-14 14:10:00|332.3|331.7|331.7|331.1|332.4|331.8|331.7|331.1|1681
1597414500000|2020-08-14 14:15:00|331.6|331|331.9|331.3|331.9|331.3|330.6|330|3686
1597414800000|2020-08-14 14:20:00|331.8|331.2|331.2|330.6|332.1|331.5|330.8|330.2|2970
1597415100000|2020-08-14 14:25:00|331.3|330.7|331.2|330.6|331.6|331|331.2|330.6|951
1597415400000|2020-08-14 14:30:00|331.3|330.7|331.7|331.1|331.8|331.2|331.1|330.5|1673
1597415700000|2020-08-14 14:35:00|331.6|331|331.9|331.3|332.1|331.5|331.4|330.8|1996
1597416000000|2020-08-14 14:40:00|331.8|331.2|331.5|330.9|331.8|331.2|331.5|330.9|1138
1597416300000|2020-08-14 14:45:00|331.6|331|331.3|330.7|331.6|331|331.3|330.7|964
1597416600000|2020-08-14 14:50:00|331.2|330.6|331.5|330.9|331.6|331|331.2|330.6|970
1597416900000|2020-08-14 14:55:00|331.6|331|332.1|331.5|332.1|331.5|331.5|330.9|1125
1597417200000|2020-08-14 15:00:00|332|331.4|331.8|331.2|332.1|331.5|331.8|331.2|869
1597417500000|2020-08-14 15:05:00|331.7|331.1|331.6|331|331.7|331.1|331.2|330.6|468
1597417800000|2020-08-14 15:10:00|331.5|330.9|331.2|330.6|331.5|330.9|331.1|330.5|938
1597418100000|2020-08-14 15:15:00|331.3|330.7|331.5|330.9|331.6|331|331.2|330.6|704
1597418400000|2020-08-14 15:20:00|331.6|331|331.2|330.6|331.7|331.1|331.2|330.6|472
1597418700000|2020-08-14 15:25:00|331|330.4|331|330.4|331.2|330.6|331|330.4|912
1597419000000|2020-08-14 15:30:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|519
1597419300000|2020-08-14 15:35:00|331.7|331.1|331.3|330.7|331.7|331.1|331.2|330.6|532
1597419600000|2020-08-14 15:40:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|199
1597419900000|2020-08-14 15:45:00|||||||||241
1597420200000|2020-08-14 15:50:00|||||||||196
1597420500000|2020-08-14 15:55:00|331.3|330.7|331.5|330.9|331.6|331|331.3|330.7|428
1597420800000|2020-08-14 16:00:00|331.6|331|331.7|331.1|332|331.4|331.5|330.9|284
1597421100000|2020-08-14 16:05:00|331.8|331.2|331.7|331.1|332|331.4|331.7|331.1|622
1597421400000|2020-08-14 16:10:00|331.5|330.9|331.7|331.1|331.8|331.2|331.5|330.9|280
1597421700000|2020-08-14 16:15:00|331.6|331|331.5|330.9|331.7|331.1|331.5|330.9|330
1597422000000|2020-08-14 16:20:00|331.7|331.1|332.1|331.5|332.1|331.5|331.6|331|2566
1597422300000|2020-08-14 16:25:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|5349
1597422600000|2020-08-14 16:30:00|331.8|331.2|331.8|331.2|332.1|331.5|331.8|331.2|1882
1597422900000|2020-08-14 16:35:00|331.7|331.1|331.5|330.9|331.7|331.1|331.3|330.7|569
1597423200000|2020-08-14 16:40:00|331.6|331|331.7|331.1|331.7|331.1|331.5|330.9|495
1597423500000|2020-08-14 16:45:00|331.6|331|331.8|331.2|332|331.4|331.5|330.9|1171
1597423800000|2020-08-14 16:50:00|332|331.4|331.8|331.2|332.1|331.5|331.8|331.2|704
1597424100000|2020-08-14 16:55:00|332|331.4|332|331.4|332|331.4|331.8|331.2|1295
1597424400000|2020-08-14 17:00:00|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|444
1597424700000|2020-08-14 17:05:00|332|331.4|331.8|331.2|332.1|331.5|331.8|331.2|489
1597425000000|2020-08-14 17:10:00|332|331.4|331.7|331.1|332|331.4|331.7|331.1|407
1597425300000|2020-08-14 17:15:00|331.8|331.2|331.8|331.2|331.8|331.2|331.8|331.2|152
1597425600000|2020-08-14 17:20:00|331.7|331.1|331.6|331|331.7|331.1|331.6|331|657
1597425900000|2020-08-14 17:25:00|331.5|330.9|331.7|331.1|331.7|331.1|331.5|330.9|526
1597426200000|2020-08-14 17:30:00|331.8|331.2|331.8|331.2|332|331.4|331.8|331.2|410
1597426500000|2020-08-14 17:35:00|332|331.4|331.7|331.1|332|331.4|331.7|331.1|663
1597426800000|2020-08-14 17:40:00|331.8|331.2|331.9|331.3|331.9|331.3|331.7|331.1|434
1597427100000|2020-08-14 17:45:00|331.7|331.1|331.9|331.3|331.9|331.3|331.7|331.1|210
1597427400000|2020-08-14 17:50:00|331.7|331.1|331.9|331.3|331.9|331.3|331.7|331.1|461
1597427700000|2020-08-14 17:55:00|331.7|331.1|331.7|331.1|331.9|331.3|331.6|331|540
1597428000000|2020-08-14 18:00:00|331.8|331.2|332|331.4|332.1|331.5|331.7|331.1|1076
1597428300000|2020-08-14 18:05:00|332.1|331.5|332.2|331.6|332.5|331.9|332.1|331.5|1216
1597428600000|2020-08-14 18:10:00|332.4|331.8|331.6|331|332.4|331.8|331.6|331|2685
1597428900000|2020-08-14 18:15:00|331.7|331.1|331.5|330.9|331.9|331.3|331.5|330.9|5493
1597622400000|2020-08-17 00:00:00|334.8|334.2|335.3|334.7|335.6|335|334.3|333.7|4291
1597622700000|2020-08-17 00:05:00|335.5|334.9|335.2|334.6|335.6|335|335.1|334.5|528
1597623000000|2020-08-17 00:10:00|335.1|334.5|335.5|334.9|335.5|334.9|335.1|334.5|317
1597623300000|2020-08-17 00:15:00|335.6|335|335.7|335.1|335.7|335.1|335.3|334.7|440
1597623600000|2020-08-17 00:20:00|335.6|335|335|334.4|335.6|335|334.8|334.2|142
1597623900000|2020-08-17 00:25:00|334.9|334.3|335|334.4|335|334.4|334.7|334.1|91
1597624200000|2020-08-17 00:30:00|||||||||26
1597624500000|2020-08-17 00:35:00|334.8|334.2|334.8|334.2|334.9|334.3|334.7|334.1|37
1597624800000|2020-08-17 00:40:00|335|334.4|335|334.4|335|334.4|334.7|334.1|58
1597625100000|2020-08-17 00:45:00|335.1|334.5|335|334.4|335.1|334.5|335|334.4|31
1597625400000|2020-08-17 00:50:00|334.8|334.2|334.9|334.3|335|334.4|334.8|334.2|15
1597625700000|2020-08-17 00:55:00|334.6|334|334.9|334.3|334.9|334.3|334.6|334|17
1597626000000|2020-08-17 01:00:00|335|334.4|335.1|334.5|335.2|334.6|335|334.4|69
1597626300000|2020-08-17 01:05:00|335.2|334.6|335|334.4|335.4|334.8|334.9|334.3|81
1597626600000|2020-08-17 01:10:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|10
1597626900000|2020-08-17 01:15:00|335.2|334.6|335|334.4|335.2|334.6|335|334.4|41
1597627200000|2020-08-17 01:20:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|164
1597627500000|2020-08-17 01:25:00|335.3|334.7|335.2|334.6|335.4|334.8|335|334.4|67
1597627800000|2020-08-17 01:30:00|335.5|334.9|335.2|334.6|335.5|334.9|335.2|334.6|39
1597628100000|2020-08-17 01:35:00|335.3|334.7|335.2|334.6|335.3|334.7|335|334.4|79
1597628400000|2020-08-17 01:40:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|20
1597628700000|2020-08-17 01:45:00|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|48
1597629000000|2020-08-17 01:50:00|335.2|334.6|335.4|334.8|335.4|334.8|335.2|334.6|26
1597629300000|2020-08-17 01:55:00|335.3|334.7|335.4|334.8|335.4|334.8|335.2|334.6|35
1597629600000|2020-08-17 02:00:00|335.3|334.7|335.5|334.9|335.5|334.9|335.2|334.6|49
1597629900000|2020-08-17 02:05:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|10
1597630200000|2020-08-17 02:10:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|182
1597630500000|2020-08-17 02:15:00|||||||||9
1597630800000|2020-08-17 02:20:00|335.6|335|335.6|335|335.8|335.2|335.5|334.9|45
1597631100000|2020-08-17 02:25:00|335.5|334.9|335.5|334.9|335.6|335|335.3|334.7|101
1597631400000|2020-08-17 02:30:00|335.4|334.8|335.5|334.9|335.6|335|335.4|334.8|97
1597631700000|2020-08-17 02:35:00|335.4|334.8|335.4|334.8|335.5|334.9|335.3|334.7|104
1597632000000|2020-08-17 02:40:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|6
1597632300000|2020-08-17 02:45:00|||||||||240
1597632600000|2020-08-17 02:50:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|106
1597632900000|2020-08-17 02:55:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|15
1597633200000|2020-08-17 03:00:00|335.6|335|335.6|335|335.6|335|335.6|335|5
1597633500000|2020-08-17 03:05:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|4
1597633800000|2020-08-17 03:10:00|335.7|335.1|335.8|335.2|335.8|335.2|335.6|335|0
1597634100000|2020-08-17 03:15:00|||||||||60
1597634400000|2020-08-17 03:20:00|||||||||3
1597635000000|2020-08-17 03:30:00|||||||||2
1597635300000|2020-08-17 03:35:00|||||||||52
1597635600000|2020-08-17 03:40:00|||||||||42
1597635900000|2020-08-17 03:45:00|||||||||7
1597636200000|2020-08-17 03:50:00|||||||||1
1597636500000|2020-08-17 03:55:00|||||||||2
1597637100000|2020-08-17 04:05:00|||||||||1
1597637700000|2020-08-17 04:15:00|||||||||1
1597638300000|2020-08-17 04:25:00|||||||||2
1597638900000|2020-08-17 04:35:00|||||||||1
1597639200000|2020-08-17 04:40:00|||||||||15
1597639500000|2020-08-17 04:45:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|3
1597639800000|2020-08-17 04:50:00|335.6|335|335.6|335|335.6|335|335.5|334.9|67
1597640100000|2020-08-17 04:55:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|23
1597640400000|2020-08-17 05:00:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|5
1597641000000|2020-08-17 05:10:00|||||||||3
1597641300000|2020-08-17 05:15:00|||||||||8
1597641600000|2020-08-17 05:20:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|13
1597641900000|2020-08-17 05:25:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|3
1597642200000|2020-08-17 05:30:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|5460
1597642500000|2020-08-17 05:35:00|335.7|335.1|335.5|334.9|335.7|335.1|335.5|334.9|2
1597642800000|2020-08-17 05:40:00|||||||||14
1597643100000|2020-08-17 05:45:00|||||||||2
1597643400000|2020-08-17 05:50:00|||||||||1
1597643700000|2020-08-17 05:55:00|||||||||2
1597644000000|2020-08-17 06:00:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|76
1597644300000|2020-08-17 06:05:00|335.7|335.1|335.4|334.8|335.7|335.1|335.4|334.8|40
1597644600000|2020-08-17 06:10:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|9
1597644900000|2020-08-17 06:15:00|335.4|334.8|335.7|335.1|335.7|335.1|335.4|334.8|10
1597645200000|2020-08-17 06:20:00|335.6|335|335.5|334.9|335.7|335.1|335.4|334.8|35
1597645500000|2020-08-17 06:25:00|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|1
1597645800000|2020-08-17 06:30:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|12
1597646100000|2020-08-17 06:35:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|9
1597646400000|2020-08-17 06:40:00|||||||||1
1597646700000|2020-08-17 06:45:00|335.6|335|335.7|335.1|335.8|335.2|335.6|335|7
1597647000000|2020-08-17 06:50:00|335.8|335.2|335.7|335.1|335.8|335.2|335.5|334.9|8
1597647300000|2020-08-17 06:55:00|335.6|335|335.7|335.1|335.8|335.2|335.6|335|30
1597647600000|2020-08-17 07:00:00|335.8|335.2|335.8|335.2|335.8|335.2|335.6|335|96
1597647900000|2020-08-17 07:05:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|125
1597648200000|2020-08-17 07:10:00|335.5|334.9|335.5|334.9|335.7|335.1|335.4|334.8|51
1597648500000|2020-08-17 07:15:00|335.4|334.8|335.5|334.9|335.7|335.1|335.3|334.7|21
1597648800000|2020-08-17 07:20:00|335.4|334.8|335.5|334.9|335.5|334.9|335.3|334.7|6
1597649100000|2020-08-17 07:25:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|30
1597649400000|2020-08-17 07:30:00|335.7|335.1|335.7|335.1|335.8|335.2|335.6|335|33
1597649700000|2020-08-17 07:35:00|335.9|335.3|335.7|335.1|335.9|335.3|335.7|335.1|33
1597650000000|2020-08-17 07:40:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|14
1597650300000|2020-08-17 07:45:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|33
1597650600000|2020-08-17 07:50:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|6
1597650900000|2020-08-17 07:55:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|455
1597651200000|2020-08-17 08:00:00|335.9|335.3|335.7|335.1|336|335.4|335.6|335|55
1597651500000|2020-08-17 08:05:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|34
1597651800000|2020-08-17 08:10:00|335.6|335|335.9|335.3|335.9|335.3|335.6|335|26
1597652100000|2020-08-17 08:15:00|336.1|335.5|335.9|335.3|336.1|335.5|335.9|335.3|48
1597652400000|2020-08-17 08:20:00|335.8|335.2|335.8|335.2|335.9|335.3|335.7|335.1|37
1597652700000|2020-08-17 08:25:00|335.9|335.3|336|335.4|336.1|335.5|335.9|335.3|7
1597653000000|2020-08-17 08:30:00|335.9|335.3|336|335.4|336.1|335.5|335.9|335.3|23
1597653300000|2020-08-17 08:35:00|336.1|335.5|335.9|335.3|336.1|335.5|335.8|335.2|8
1597653600000|2020-08-17 08:40:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|25
1597653900000|2020-08-17 08:45:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|5
1597654200000|2020-08-17 08:50:00|336|335.4|336|335.4|336|335.4|336|335.4|21
1597654500000|2020-08-17 08:55:00|335.8|335.2|335.8|335.2|336|335.4|335.6|335|28
1597654800000|2020-08-17 09:00:00|335.7|335.1|335.9|335.3|335.9|335.3|335.7|335.1|8
1597655100000|2020-08-17 09:05:00|335.8|335.2|336|335.4|336|335.4|335.8|335.2|6
1597655400000|2020-08-17 09:10:00|||||||||14
1597655700000|2020-08-17 09:15:00|336.1|335.5|336|335.4|336.1|335.5|336|335.4|30
1597656000000|2020-08-17 09:20:00|||||||||1
1597656600000|2020-08-17 09:30:00|336.1|335.5|335.7|335.1|336.1|335.5|335.5|334.9|88
1597656900000|2020-08-17 09:35:00|335.6|335|335.7|335.1|335.8|335.2|335.6|335|31
1597657200000|2020-08-17 09:40:00|||||||||3
1597657500000|2020-08-17 09:45:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|16
1597657800000|2020-08-17 09:50:00|||||||||17
1597658100000|2020-08-17 09:55:00|336|335.4|336|335.4|336.1|335.5|336|335.4|63
1597658400000|2020-08-17 10:00:00|336.1|335.5|336|335.4|336.1|335.5|336|335.4|12
1597658700000|2020-08-17 10:05:00|335.8|335.2|335.8|335.2|336|335.4|335.8|335.2|28
1597659000000|2020-08-17 10:10:00|||||||||4
1597659600000|2020-08-17 10:20:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|17
1597659900000|2020-08-17 10:25:00|||||||||3
1597660200000|2020-08-17 10:30:00|||||||||5
1597660500000|2020-08-17 10:35:00|||||||||2
1597660800000|2020-08-17 10:40:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|41
1597661100000|2020-08-17 10:45:00|||||||||8
1597661400000|2020-08-17 10:50:00|||||||||10
1597661700000|2020-08-17 10:55:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|15
1597662000000|2020-08-17 11:00:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|73
1597662300000|2020-08-17 11:05:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|20
1597662600000|2020-08-17 11:10:00|||||||||33
1597662900000|2020-08-17 11:15:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|17
1597663200000|2020-08-17 11:20:00|335.7|335.1|335.8|335.2|336|335.4|335.7|335.1|15
1597663500000|2020-08-17 11:25:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|16
1597663800000|2020-08-17 11:30:00|335.7|335.1|335.8|335.2|335.8|335.2|335.6|335|4
1597664100000|2020-08-17 11:35:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|145
1597664400000|2020-08-17 11:40:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|39
1597664700000|2020-08-17 11:45:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|39
1597665000000|2020-08-17 11:50:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|18
1597665300000|2020-08-17 11:55:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|55
1597665600000|2020-08-17 12:00:00|||||||||69
1597665900000|2020-08-17 12:05:00|335.7|335.1|335.7|335.1|335.8|335.2|335.6|335|282
1597666200000|2020-08-17 12:10:00|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|135
1597666500000|2020-08-17 12:15:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|62
1597666800000|2020-08-17 12:20:00|336|335.4|335.8|335.2|336.1|335.5|335.8|335.2|175
1597667100000|2020-08-17 12:25:00|335.9|335.3|336|335.4|336.1|335.5|335.8|335.2|86
1597667400000|2020-08-17 12:30:00|336.1|335.5|336.2|335.6|336.5|335.9|336|335.4|280
1597667700000|2020-08-17 12:35:00|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|91
1597668000000|2020-08-17 12:40:00|336.3|335.7|336.3|335.7|336.3|335.7|336.2|335.6|119
1597671000000|2020-08-17 13:30:00|336.7|336.1|336.5|335.9|337.2|336.6|336|335.4|5168
1597671300000|2020-08-17 13:35:00|336.6|336|337.2|336.6|337.2|336.6|336.5|335.9|1155
1597671600000|2020-08-17 13:40:00|337|336.4|337|336.4|337.1|336.5|336.7|336.1|853
1597671900000|2020-08-17 13:45:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|456
1597672200000|2020-08-17 13:50:00|337|336.4|337|336.4|337|336.4|336.7|336.1|510
1597672500000|2020-08-17 13:55:00|336.9|336.3|336.9|336.3|337|336.4|336.7|336.1|1083
1597672800000|2020-08-17 14:00:00|336.7|336.1|336.7|336.1|337|336.4|336.7|336.1|559
1597673100000|2020-08-17 14:05:00|336.8|336.2|337|336.4|337|336.4|336.7|336.1|579
1597673400000|2020-08-17 14:10:00|||||||||402
1597673700000|2020-08-17 14:15:00|337.1|336.5|337.5|336.9|337.6|337|337.1|336.5|1760
1597674000000|2020-08-17 14:20:00|337.6|337|337.3|336.7|337.9|337.3|337.3|336.7|1102
1597674300000|2020-08-17 14:25:00|337|336.4|337.1|336.5|337.1|336.5|336.8|336.2|700
1597674600000|2020-08-17 14:30:00|337|336.4|337|336.4|337.1|336.5|336.5|335.9|1126
1597674900000|2020-08-17 14:35:00|337.1|336.5|337.3|336.7|337.4|336.8|337|336.4|783
1597675200000|2020-08-17 14:40:00|337.4|336.8|337|336.4|337.4|336.8|337|336.4|1116
1597675500000|2020-08-17 14:45:00|337.3|336.7|337.3|336.7|337.4|336.8|337.3|336.7|346
1597675800000|2020-08-17 14:50:00|337|336.4|337|336.4|337.1|336.5|337|336.4|906
1597676100000|2020-08-17 14:55:00|337.1|336.5|337.3|336.7|337.3|336.7|337|336.4|769
1597676400000|2020-08-17 15:00:00|337.1|336.5|337.1|336.5|337.3|336.7|337|336.4|3027
1597676700000|2020-08-17 15:05:00|337|336.4|337.3|336.7|337.4|336.8|337|336.4|439
1597677000000|2020-08-17 15:10:00|337|336.4|337.3|336.7|337.4|336.8|337|336.4|885
1597677300000|2020-08-17 15:15:00|||||||||183
1597677600000|2020-08-17 15:20:00|337.4|336.8|337.3|336.7|337.4|336.8|337.3|336.7|3640
1597677900000|2020-08-17 15:25:00|||||||||269
1597678200000|2020-08-17 15:30:00|||||||||158
1597678500000|2020-08-17 15:35:00|337.5|336.9|337.8|337.2|337.8|337.2|337.5|336.9|944
1597678800000|2020-08-17 15:40:00|337.9|337.3|337.8|337.2|338|337.4|337.8|337.2|1369
1597679100000|2020-08-17 15:45:00|||||||||94
1597679400000|2020-08-17 15:50:00|337.6|337|337.5|336.9|337.6|337|337.4|336.8|403
1597679700000|2020-08-17 15:55:00|||||||||177
1597680000000|2020-08-17 16:00:00|337.6|337|337.8|337.2|337.8|337.2|337.5|336.9|1602
1597680300000|2020-08-17 16:05:00|||||||||503
1597680600000|2020-08-17 16:10:00|337.7|337.1|337.5|336.9|337.8|337.2|337.5|336.9|539
1597680900000|2020-08-17 16:15:00|337.4|336.8|337.3|336.7|337.4|336.8|337.3|336.7|691
1597681200000|2020-08-17 16:20:00|||||||||164
1597681500000|2020-08-17 16:25:00|337.1|336.5|337|336.4|337.1|336.5|337|336.4|641
1597681800000|2020-08-17 16:30:00|337.1|336.5|337|336.4|337.1|336.5|337|336.4|485
1597682100000|2020-08-17 16:35:00|337.1|336.5|337.3|336.7|337.3|336.7|337.1|336.5|429
1597682400000|2020-08-17 16:40:00|||||||||220
1597682700000|2020-08-17 16:45:00|337.4|336.8|337.6|337|337.6|337|337.4|336.8|853
1597683000000|2020-08-17 16:50:00|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|657
1597683300000|2020-08-17 16:55:00|337.9|337.3|337.8|337.2|337.9|337.3|337.6|337|433
1597683600000|2020-08-17 17:00:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|1388
1597683900000|2020-08-17 17:05:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|2459
1597684200000|2020-08-17 17:10:00|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|833
1597684500000|2020-08-17 17:15:00|337.9|337.3|337.9|337.3|338|337.4|337.8|337.2|540
1597684800000|2020-08-17 17:20:00|338|337.4|338|337.4|338|337.4|338|337.4|198
1597685100000|2020-08-17 17:25:00|337.9|337.3|338|337.4|338|337.4|337.8|337.2|161
1597685400000|2020-08-17 17:30:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|714
1597685700000|2020-08-17 17:35:00|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|599
1597686000000|2020-08-17 17:40:00|337.8|337.2|337.8|337.2|337.9|337.3|337.6|337|318
1597686300000|2020-08-17 17:45:00|337.7|337.1|337.9|337.3|337.9|337.3|337.7|337.1|386
1597686600000|2020-08-17 17:50:00|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|471
1597686900000|2020-08-17 17:55:00|337.9|337.3|338|337.4|338|337.4|337.8|337.2|994
1597687200000|2020-08-17 18:00:00|338.1|337.5|338.9|338.3|339|338.4|338.1|337.5|3454
1597687500000|2020-08-17 18:05:00|338.8|338.2|338.8|338.2|338.9|338.3|338.8|338.2|1392
1597687800000|2020-08-17 18:10:00|338.9|338.3|338.8|338.2|339|338.4|338.8|338.2|3212
1597688100000|2020-08-17 18:15:00|338.9|338.3|338.8|338.2|338.9|338.3|338.8|338.2|2317
1597708800000|2020-08-18 00:00:00|338.1|337.5|337.3|336.7|338.3|337.7|337.2|336.6|3170
1597709100000|2020-08-18 00:05:00|337.2|336.6|337.5|336.9|337.7|337.1|337.2|336.6|449
1597709400000|2020-08-18 00:10:00|337.3|336.7|337.3|336.7|337.5|336.9|337.2|336.6|124
1597709700000|2020-08-18 00:15:00|337.2|336.6|337.4|336.8|337.4|336.8|337.2|336.6|298
1597710000000|2020-08-18 00:20:00|337.3|336.7|337.4|336.8|337.5|336.9|337.2|336.6|105
1597710300000|2020-08-18 00:25:00|337.5|336.9|338.1|337.5|338.1|337.5|337.5|336.9|2561
1597710600000|2020-08-18 00:30:00|338|337.4|337.9|337.3|338|337.4|337.8|337.2|430
1597710900000|2020-08-18 00:35:00|338|337.4|337.8|337.2|338|337.4|337.8|337.2|43
1597711200000|2020-08-18 00:40:00|338|337.4|337.9|337.3|338|337.4|337.8|337.2|237
1597711500000|2020-08-18 00:45:00|338|337.4|338.5|337.9|338.6|338|337.9|337.3|308
1597711800000|2020-08-18 00:50:00|338.6|338|338.7|338.1|338.7|338.1|338.5|337.9|91
1597712100000|2020-08-18 00:55:00|338.6|338|338.7|338.1|338.9|338.3|338.5|337.9|1286
1597712400000|2020-08-18 01:00:00|338.6|338|338.4|337.8|338.6|338|338.4|337.8|213
1597712700000|2020-08-18 01:05:00|338.2|337.6|338.2|337.6|338.4|337.8|338.2|337.6|844
1597713000000|2020-08-18 01:10:00|338.4|337.8|338.2|337.6|338.4|337.8|338.2|337.6|589
1597713600000|2020-08-18 01:20:00|338|337.4|338|337.4|338|337.4|338|337.4|72
1597713900000|2020-08-18 01:25:00|||||||||13
1597714200000|2020-08-18 01:30:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|15
1597714500000|2020-08-18 01:35:00|||||||||74
1597714800000|2020-08-18 01:40:00|||||||||3
1597715400000|2020-08-18 01:50:00|||||||||4
1597715700000|2020-08-18 01:55:00|338.1|337.5|338|337.4|338.1|337.5|338|337.4|49
1597716000000|2020-08-18 02:00:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|192
1597716300000|2020-08-18 02:05:00|338|337.4|338.1|337.5|338.1|337.5|337.9|337.3|50
1597716600000|2020-08-18 02:10:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|25
1597716900000|2020-08-18 02:15:00|||||||||3
1597717200000|2020-08-18 02:20:00|338.2|337.6|338|337.4|338.2|337.6|338|337.4|18
1597717500000|2020-08-18 02:25:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|44
1597717800000|2020-08-18 02:30:00|337.9|337.3|338|337.4|338|337.4|337.7|337.1|38
1597718100000|2020-08-18 02:35:00|||||||||5
1597718400000|2020-08-18 02:40:00|||||||||55
1597718700000|2020-08-18 02:45:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|333
1597719000000|2020-08-18 02:50:00|||||||||34
1597719300000|2020-08-18 02:55:00|||||||||2
1597719600000|2020-08-18 03:00:00|||||||||15
1597719900000|2020-08-18 03:05:00|||||||||12
1597720500000|2020-08-18 03:15:00|||||||||22
1597721100000|2020-08-18 03:25:00|||||||||24
1597721400000|2020-08-18 03:30:00|||||||||2
1597721700000|2020-08-18 03:35:00|||||||||10
1597722000000|2020-08-18 03:40:00|||||||||129
1597722300000|2020-08-18 03:45:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|23
1597722600000|2020-08-18 03:50:00|||||||||2
1597722900000|2020-08-18 03:55:00|||||||||17
1597723500000|2020-08-18 04:05:00|||||||||2
1597724100000|2020-08-18 04:15:00|||||||||220
1597724400000|2020-08-18 04:20:00|338.1|337.5|337.7|337.1|338.1|337.5|337.7|337.1|530
1597724700000|2020-08-18 04:25:00|||||||||10
1597725300000|2020-08-18 04:35:00|||||||||42
1597725900000|2020-08-18 04:45:00|||||||||1
1597726500000|2020-08-18 04:55:00|||||||||15
1597726800000|2020-08-18 05:00:00|338|337.4|338|337.4|338.1|337.5|338|337.4|294
1597727100000|2020-08-18 05:05:00|||||||||12
1597727400000|2020-08-18 05:10:00|||||||||1
1597727700000|2020-08-18 05:15:00|||||||||1
1597728300000|2020-08-18 05:25:00|337.9|337.3|338|337.4|338|337.4|337.8|337.2|20
1597728900000|2020-08-18 05:35:00|||||||||3
1597729200000|2020-08-18 05:40:00|||||||||20
1597729500000|2020-08-18 05:45:00|||||||||1
1597730100000|2020-08-18 05:55:00|||||||||2
1597730400000|2020-08-18 06:00:00|||||||||1
1597730700000|2020-08-18 06:05:00|||||||||3
1597731000000|2020-08-18 06:10:00|||||||||2
1597731300000|2020-08-18 06:15:00|||||||||1
1597732200000|2020-08-18 06:30:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|15
1597732500000|2020-08-18 06:35:00|||||||||3
1597732800000|2020-08-18 06:40:00|338|337.4|338|337.4|338|337.4|338|337.4|27
1597733100000|2020-08-18 06:45:00|||||||||2
1597733400000|2020-08-18 06:50:00|||||||||2
1597733700000|2020-08-18 06:55:00|||||||||42
1597734000000|2020-08-18 07:00:00|||||||||2
1597734300000|2020-08-18 07:05:00|||||||||63
1597734600000|2020-08-18 07:10:00|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|54
1597734900000|2020-08-18 07:15:00|337.5|336.9|337.5|336.9|337.5|336.9|337.3|336.7|385
1597735200000|2020-08-18 07:20:00|337.4|336.8|336.7|336.1|337.5|336.9|336.7|336.1|238
1597735500000|2020-08-18 07:25:00|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|29
1597735800000|2020-08-18 07:30:00|337.1|336.5|336.9|336.3|337.2|336.6|336.9|336.3|138
1597736100000|2020-08-18 07:35:00|337|336.4|337.2|336.6|337.4|336.8|337|336.4|136
1597736400000|2020-08-18 07:40:00|337|336.4|337|336.4|337.2|336.6|336.9|336.3|41
1597736700000|2020-08-18 07:45:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|7
1597737000000|2020-08-18 07:50:00|336.8|336.2|336.9|336.3|336.9|336.3|336.7|336.1|31
1597737300000|2020-08-18 07:55:00|337|336.4|337.3|336.7|337.3|336.7|336.8|336.2|46
1597737600000|2020-08-18 08:00:00|337.2|336.6|337.4|336.8|337.5|336.9|337.2|336.6|102
1597737900000|2020-08-18 08:05:00|337.5|336.9|337.4|336.8|337.5|336.9|337.2|336.6|39
1597738200000|2020-08-18 08:10:00|||||||||9
1597738500000|2020-08-18 08:15:00|||||||||6
1597738800000|2020-08-18 08:20:00|337.3|336.7|337.3|336.7|337.5|336.9|337.3|336.7|204
1597739100000|2020-08-18 08:25:00|337.2|336.6|337.2|336.6|337.3|336.7|337.1|336.5|49
1597739400000|2020-08-18 08:30:00|337|336.4|337.2|336.6|337.3|336.7|337|336.4|97
1597739700000|2020-08-18 08:35:00|337.1|336.5|336.9|336.3|337.3|336.7|336.9|336.3|46
1597740000000|2020-08-18 08:40:00|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|8
1597740300000|2020-08-18 08:45:00|336.8|336.2|336.7|336.1|337|336.4|336.7|336.1|47
1597740600000|2020-08-18 08:50:00|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|40
1597740900000|2020-08-18 08:55:00|||||||||7
1597741200000|2020-08-18 09:00:00|336.9|336.3|337.2|336.6|337.2|336.6|336.8|336.2|11
1597741500000|2020-08-18 09:05:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|31
1597741800000|2020-08-18 09:10:00|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|20
1597742100000|2020-08-18 09:15:00|337.1|336.5|336.9|336.3|337.1|336.5|336.9|336.3|72
1597742400000|2020-08-18 09:20:00|336.8|336.2|337|336.4|337|336.4|336.7|336.1|221
1597742700000|2020-08-18 09:25:00|337.2|336.6|337|336.4|337.2|336.6|336.9|336.3|16
1597743000000|2020-08-18 09:30:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|3
1597743300000|2020-08-18 09:35:00|337|336.4|336.8|336.2|337|336.4|336.7|336.1|22
1597743900000|2020-08-18 09:45:00|336.9|336.3|337|336.4|337.2|336.6|336.8|336.2|101
1597744200000|2020-08-18 09:50:00|336.9|336.3|337|336.4|337|336.4|336.9|336.3|3
1597744500000|2020-08-18 09:55:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|22
1597744800000|2020-08-18 10:00:00|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|46
1597745100000|2020-08-18 10:05:00|337.5|336.9|337.7|337.1|337.7|337.1|337.4|336.8|2
1597745400000|2020-08-18 10:10:00|337.5|336.9|337.7|337.1|337.7|337.1|337.5|336.9|0
1597746000000|2020-08-18 10:20:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|12
1597746300000|2020-08-18 10:25:00|||||||||6
1597746600000|2020-08-18 10:30:00|337.3|336.7|337.4|336.8|337.4|336.8|337.2|336.6|46
1597747200000|2020-08-18 10:40:00|||||||||7
1597747800000|2020-08-18 10:50:00|337.6|337|337.7|337.1|337.7|337.1|337.6|337|70
1597748100000|2020-08-18 10:55:00|||||||||7
1597749300000|2020-08-18 11:15:00|337.9|337.3|337.7|337.1|337.9|337.3|337.7|337.1|16
1597749600000|2020-08-18 11:20:00|337.8|337.2|338|337.4|338|337.4|337.8|337.2|11
1597749900000|2020-08-18 11:25:00|||||||||38
1597750200000|2020-08-18 11:30:00|338.1|337.5|337.7|337.1|338.1|337.5|337.7|337.1|25
1597750500000|2020-08-18 11:35:00|337.8|337.2|338|337.4|338.1|337.5|337.8|337.2|23
1597750800000|2020-08-18 11:40:00|338.1|337.5|338|337.4|338.1|337.5|338|337.4|22
1597751100000|2020-08-18 11:45:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|8
1597751400000|2020-08-18 11:50:00|337.7|337.1|337.5|336.9|337.7|337.1|337.5|336.9|40
1597751700000|2020-08-18 11:55:00|||||||||20
1597752000000|2020-08-18 12:00:00|337.6|337|337.5|336.9|337.6|337|337.5|336.9|40
1597752300000|2020-08-18 12:05:00|||||||||36
1597752600000|2020-08-18 12:10:00|337.3|336.7|337.3|336.7|337.5|336.9|337.2|336.6|151
1597752900000|2020-08-18 12:15:00|337.2|336.6|337.2|336.6|337.2|336.6|337|336.4|361
1597753200000|2020-08-18 12:20:00|337.5|336.9|337.2|336.6|337.5|336.9|337.2|336.6|130
1597753500000|2020-08-18 12:25:00|337.3|336.7|337.8|337.2|338|337.4|337.2|336.6|178
1597753800000|2020-08-18 12:30:00|337.7|337.1|338.1|337.5|338.1|337.5|337.7|337.1|135
1597754100000|2020-08-18 12:35:00|338.2|337.6|338.5|337.9|338.5|337.9|338.2|337.6|148
1597754400000|2020-08-18 12:40:00|338.7|338.1|338.7|338.1|338.7|338.1|338.5|337.9|282
1597757400000|2020-08-18 13:30:00|338.9|338.3|339.1|338.5|340.2|339.6|338.5|337.9|6330
1597757700000|2020-08-18 13:35:00|339.4|338.8|338.5|337.9|339.5|338.9|338.4|337.8|4973
1597758000000|2020-08-18 13:40:00|338.6|338|338.3|337.7|338.8|338.2|338.3|337.7|817
1597758300000|2020-08-18 13:45:00|338.5|337.9|338|337.4|338.5|337.9|337.8|337.2|959
1597758600000|2020-08-18 13:50:00|338.3|337.7|337.5|336.9|338.3|337.7|337.3|336.7|1003
1597758900000|2020-08-18 13:55:00|337.4|336.8|338.3|337.7|338.3|337.7|337.4|336.8|917
1597759200000|2020-08-18 14:00:00|338|337.4|337.8|337.2|338|337.4|337.8|337.2|341
1597759500000|2020-08-18 14:05:00|337.5|336.9|338.3|337.7|338.4|337.8|337.5|336.9|1444
1597759800000|2020-08-18 14:10:00|338.4|337.8|338|337.4|338.5|337.9|338|337.4|710
1597760100000|2020-08-18 14:15:00|337.8|337.2|337.3|336.7|337.8|337.2|337.3|336.7|1165
1597760400000|2020-08-18 14:20:00|337.1|336.5|337.4|336.8|337.5|336.9|337|336.4|943
1597760700000|2020-08-18 14:25:00|337.3|336.7|337.6|337|337.6|337|337.3|336.7|789
1597761000000|2020-08-18 14:30:00|337.5|336.9|337.6|337|337.7|337.1|337.5|336.9|679
1597761300000|2020-08-18 14:35:00|337.8|337.2|337.8|337.2|337.8|337.2|337.5|336.9|685
1597761600000|2020-08-18 14:40:00|337.9|337.3|338|337.4|338|337.4|337.6|337|650
1597761900000|2020-08-18 14:45:00|337.8|337.2|337.5|336.9|337.8|337.2|337.5|336.9|766
1597762200000|2020-08-18 14:50:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|179
1597762500000|2020-08-18 14:55:00|337.7|337.1|337.3|336.7|337.7|337.1|337.3|336.7|1030
1597762800000|2020-08-18 15:00:00|337|336.4|337|336.4|337.3|336.7|337|336.4|722
1597763100000|2020-08-18 15:05:00|||||||||236
1597763400000|2020-08-18 15:10:00|336.8|336.2|336.8|336.2|336.9|336.3|336.8|336.2|1046
1597763700000|2020-08-18 15:15:00|336.9|336.3|336.9|336.3|337|336.4|336.9|336.3|3354
1597764000000|2020-08-18 15:20:00|337|336.4|336.9|336.3|337|336.4|336.9|336.3|607
1597764300000|2020-08-18 15:25:00|336.7|336.1|336.5|335.9|336.8|336.2|336.5|335.9|4959
1597764600000|2020-08-18 15:30:00|336.4|335.8|336.4|335.8|336.5|335.9|336.3|335.7|1194
1597764900000|2020-08-18 15:35:00|336.1|335.5|336|335.4|336.1|335.5|335.9|335.3|1322
1597765200000|2020-08-18 15:40:00|336.1|335.5|336|335.4|336.1|335.5|335.9|335.3|411
1597765500000|2020-08-18 15:45:00|336.1|335.5|336|335.4|336.1|335.5|336|335.4|551
1597765800000|2020-08-18 15:50:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|355
1597766100000|2020-08-18 15:55:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|768
1597766400000|2020-08-18 16:00:00|335.6|335|335.5|334.9|335.8|335.2|335.3|334.7|2776
1597766700000|2020-08-18 16:05:00|335.4|334.8|335.4|334.8|335.5|334.9|335.3|334.7|751
1597767000000|2020-08-18 16:10:00|335.5|334.9|335.7|335.1|335.8|335.2|335.5|334.9|782
1597767300000|2020-08-18 16:15:00|335.8|335.2|335.4|334.8|335.8|335.2|335.4|334.8|830
1597767600000|2020-08-18 16:20:00|335.3|334.7|335.3|334.7|335.5|334.9|335.2|334.6|686
1597767900000|2020-08-18 16:25:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|549
1597768200000|2020-08-18 16:30:00|335|334.4|334.7|334.1|335.2|334.6|334.7|334.1|1133
1597768500000|2020-08-18 16:35:00|334.8|334.2|335.5|334.9|335.7|335.1|334.8|334.2|660
1597768800000|2020-08-18 16:40:00|335.4|334.8|335.2|334.6|335.5|334.9|335.2|334.6|357
1597769100000|2020-08-18 16:45:00|335|334.4|335.3|334.7|335.4|334.8|334.9|334.3|720
1597769400000|2020-08-18 16:50:00|335.2|334.6|335|334.4|335.3|334.7|335|334.4|1030
1597769700000|2020-08-18 16:55:00|334.9|334.3|334.9|334.3|335|334.4|334.7|334.1|1366
1597770000000|2020-08-18 17:00:00|335|334.4|335.2|334.6|335.3|334.7|334.9|334.3|521
1597770300000|2020-08-18 17:05:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|503
1597770600000|2020-08-18 17:10:00|335.2|334.6|334.9|334.3|335.2|334.6|334.9|334.3|453
1597770900000|2020-08-18 17:15:00|335|334.4|335.2|334.6|335.2|334.6|335|334.4|1442
1597771200000|2020-08-18 17:20:00|335|334.4|335|334.4|335|334.4|335|334.4|265
1597771500000|2020-08-18 17:25:00|||||||||519
1597771800000|2020-08-18 17:30:00|335.3|334.7|335.3|334.7|335.3|334.7|335.2|334.6|564
1597772100000|2020-08-18 17:35:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|575
1597772400000|2020-08-18 17:40:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|282
1597772700000|2020-08-18 17:45:00|335.4|334.8|335.5|334.9|335.7|335.1|335.4|334.8|703
1597773000000|2020-08-18 17:50:00|||||||||497
1597773300000|2020-08-18 17:55:00|335.4|334.8|335.7|335.1|335.8|335.2|335.4|334.8|711
1597773600000|2020-08-18 18:00:00|335.8|335.2|335.8|335.2|336.3|335.7|335.7|335.1|1158
1597773900000|2020-08-18 18:05:00|335.7|335.1|335.7|335.1|335.7|335.1|335.3|334.7|402
1597774200000|2020-08-18 18:10:00|335.8|335.2|335.8|335.2|336.1|335.5|335.6|335|3165
1597774500000|2020-08-18 18:15:00|335.7|335.1|335.6|335|335.9|335.3|335.6|335|1712
1597795200000|2020-08-19 00:00:00|334.9|334.3|333.8|333.2|334.9|334.3|332.4|331.8|996
1597795500000|2020-08-19 00:05:00|333.7|333.1|334.5|333.9|334.5|333.9|333.7|333.1|247
1597795800000|2020-08-19 00:10:00|334.6|334|334.5|333.9|334.6|334|334.3|333.7|517
1597796100000|2020-08-19 00:15:00|334.3|333.7|334.3|333.7|334.3|333.7|334.1|333.5|45
1597796400000|2020-08-19 00:20:00|334.1|333.5|333.9|333.3|334.1|333.5|333.8|333.2|188
1597796700000|2020-08-19 00:25:00|333.8|333.2|334|333.4|334|333.4|333.8|333.2|114
1597797000000|2020-08-19 00:30:00|333.9|333.3|334.3|333.7|334.4|333.8|333.9|333.3|9
1597797300000|2020-08-19 00:35:00|334.4|333.8|334.3|333.7|334.5|333.9|334.3|333.7|32
1597797600000|2020-08-19 00:40:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|20
1597797900000|2020-08-19 00:45:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|15
1597798200000|2020-08-19 00:50:00|||||||||7
1597798500000|2020-08-19 00:55:00|334.2|333.6|334.3|333.7|334.3|333.7|334|333.4|438
1597798800000|2020-08-19 01:00:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|44
1597799100000|2020-08-19 01:05:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|15
1597799400000|2020-08-19 01:10:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|8
1597799700000|2020-08-19 01:15:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|56
1597800000000|2020-08-19 01:20:00|||||||||10
1597800300000|2020-08-19 01:25:00|334.4|333.8|333.5|332.9|334.4|333.8|333.5|332.9|159
1597800600000|2020-08-19 01:30:00|||||||||36
1597800900000|2020-08-19 01:35:00|||||||||16
1597801200000|2020-08-19 01:40:00|||||||||30
1597801500000|2020-08-19 01:45:00|||||||||16
1597801800000|2020-08-19 01:50:00|||||||||12
1597802100000|2020-08-19 01:55:00|333.4|332.8|333.2|332.6|333.4|332.8|333.1|332.5|183
1597802400000|2020-08-19 02:00:00|333.1|332.5|333.3|332.7|333.3|332.7|333.1|332.5|12
1597802700000|2020-08-19 02:05:00|333.2|332.6|333|332.4|333.2|332.6|332.9|332.3|55
1597803000000|2020-08-19 02:10:00|||||||||11
1597803300000|2020-08-19 02:15:00|||||||||19
1597803600000|2020-08-19 02:20:00|||||||||16
1597803900000|2020-08-19 02:25:00|332.8|332.2|332.9|332.3|333|332.4|332.8|332.2|30
1597804200000|2020-08-19 02:30:00|333|332.4|333.1|332.5|333.1|332.5|332.9|332.3|28
1597804500000|2020-08-19 02:35:00|333.3|332.7|333.3|332.7|333.4|332.8|333.3|332.7|96
1597804800000|2020-08-19 02:40:00|||||||||25
1597805100000|2020-08-19 02:45:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|38
1597805400000|2020-08-19 02:50:00|||||||||363
1597806000000|2020-08-19 03:00:00|333.4|332.8|333.5|332.9|333.5|332.9|333.4|332.8|13
1597806300000|2020-08-19 03:05:00|333.3|332.7|333.3|332.7|333.5|332.9|333.3|332.7|34
1597806600000|2020-08-19 03:10:00|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|3
1597806900000|2020-08-19 03:15:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|5
1597807200000|2020-08-19 03:20:00|||||||||1
1597807800000|2020-08-19 03:30:00|||||||||3
1597808400000|2020-08-19 03:40:00|||||||||1
1597808700000|2020-08-19 03:45:00|||||||||2
1597809000000|2020-08-19 03:50:00|||||||||12
1597809900000|2020-08-19 04:05:00|||||||||1
1597810200000|2020-08-19 04:10:00|||||||||3
1597810500000|2020-08-19 04:15:00|||||||||13
1597810800000|2020-08-19 04:20:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|14
1597811100000|2020-08-19 04:25:00|||||||||1
1597811700000|2020-08-19 04:35:00|||||||||1
1597812300000|2020-08-19 04:45:00|333.4|332.8|333.4|332.8|333.4|332.8|333.3|332.7|23
1597812600000|2020-08-19 04:50:00|333.3|332.7|333.3|332.7|333.4|332.8|333.3|332.7|13
1597812900000|2020-08-19 04:55:00|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|30
1597813200000|2020-08-19 05:00:00|333.6|333|333.4|332.8|333.6|333|333.3|332.7|39
1597813500000|2020-08-19 05:05:00|333.5|332.9|333.3|332.7|333.5|332.9|333.3|332.7|12
1597813800000|2020-08-19 05:10:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|12
1597815000000|2020-08-19 05:30:00|333.4|332.8|333.3|332.7|333.5|332.9|333.3|332.7|0
1597815300000|2020-08-19 05:35:00|||||||||1
1597815900000|2020-08-19 05:45:00|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|45
1597816200000|2020-08-19 05:50:00|333.5|332.9|333.4|332.8|333.6|333|333.4|332.8|2
1597816500000|2020-08-19 05:55:00|333.5|332.9|333.3|332.7|333.6|333|333.3|332.7|25
1597816800000|2020-08-19 06:00:00|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|16
1597817100000|2020-08-19 06:05:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|1
1597817400000|2020-08-19 06:10:00|||||||||1
1597817700000|2020-08-19 06:15:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|32
1597818000000|2020-08-19 06:20:00|333.5|332.9|333.6|333|333.6|333|333.5|332.9|29
1597818600000|2020-08-19 06:30:00|||||||||11
1597819200000|2020-08-19 06:40:00|||||||||2
1597819500000|2020-08-19 06:45:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|8
1597819800000|2020-08-19 06:50:00|333.6|333|333.6|333|333.8|333.2|333.6|333|175
1597820100000|2020-08-19 06:55:00|||||||||3
1597820400000|2020-08-19 07:00:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|19
1597820700000|2020-08-19 07:05:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|15
1597821000000|2020-08-19 07:10:00|333.3|332.7|333.6|333|333.6|333|333.3|332.7|8
1597821300000|2020-08-19 07:15:00|333.5|332.9|333.1|332.5|333.5|332.9|333.1|332.5|44
1597821600000|2020-08-19 07:20:00|333|332.4|333.1|332.5|333.1|332.5|332.9|332.3|26
1597821900000|2020-08-19 07:25:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|17
1597822200000|2020-08-19 07:30:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|27
1597822500000|2020-08-19 07:35:00|333.4|332.8|333.1|332.5|333.4|332.8|333.1|332.5|25
1597822800000|2020-08-19 07:40:00|333.2|332.6|333.3|332.7|333.4|332.8|333.1|332.5|39
1597823100000|2020-08-19 07:45:00|333.4|332.8|333.3|332.7|333.4|332.8|333.3|332.7|10
1597823400000|2020-08-19 07:50:00|333.4|332.8|333.6|333|333.6|333|333.4|332.8|73
1597823700000|2020-08-19 07:55:00|333.5|332.9|333.6|333|333.6|333|333.4|332.8|92
1597824000000|2020-08-19 08:00:00|333.4|332.8|333.4|332.8|333.4|332.8|333.3|332.7|31
1597824300000|2020-08-19 08:05:00|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|12
1597824600000|2020-08-19 08:10:00|333.1|332.5|333.2|332.6|333.3|332.7|333.1|332.5|537
1597824900000|2020-08-19 08:15:00|333.3|332.7|333.1|332.5|333.3|332.7|333.1|332.5|89
1597825200000|2020-08-19 08:20:00|333|332.4|333.1|332.5|333.1|332.5|332.8|332.2|513
1597825500000|2020-08-19 08:25:00|333|332.4|333|332.4|333.1|332.5|333|332.4|13
1597825800000|2020-08-19 08:30:00|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|34
1597826100000|2020-08-19 08:35:00|333|332.4|333|332.4|333.1|332.5|333|332.4|17
1597826400000|2020-08-19 08:40:00|332.8|332.2|332.8|332.2|332.8|332.2|332.7|332.1|112
1597826700000|2020-08-19 08:45:00|||||||||21
1597827000000|2020-08-19 08:50:00|333|332.4|333|332.4|333.1|332.5|333|332.4|88
1597827300000|2020-08-19 08:55:00|332.8|332.2|333|332.4|333|332.4|332.8|332.2|163
1597827600000|2020-08-19 09:00:00|332.8|332.2|333|332.4|333|332.4|332.8|332.2|201
1597827900000|2020-08-19 09:05:00|333.1|332.5|333|332.4|333.1|332.5|332.9|332.3|41
1597828200000|2020-08-19 09:10:00|333.2|332.6|333|332.4|333.2|332.6|333|332.4|112
1597828500000|2020-08-19 09:15:00|333.1|332.5|333.6|333|333.6|333|333|332.4|65
1597828800000|2020-08-19 09:20:00|333.5|332.9|333.5|332.9|333.6|333|333.2|332.6|49
1597829100000|2020-08-19 09:25:00|333.4|332.8|333.5|332.9|333.5|332.9|333.3|332.7|29
1597829400000|2020-08-19 09:30:00|333.3|332.7|333.2|332.6|333.3|332.7|333.2|332.6|6
1597829700000|2020-08-19 09:35:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|13
1597830000000|2020-08-19 09:40:00|333|332.4|333|332.4|333|332.4|333|332.4|74
1597830300000|2020-08-19 09:45:00|333.1|332.5|333.7|333.1|333.9|333.3|333|332.4|48
1597830600000|2020-08-19 09:50:00|334|333.4|333.7|333.1|334|333.4|333.7|333.1|70
1597830900000|2020-08-19 09:55:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|5
1597831200000|2020-08-19 10:00:00|333.5|332.9|333.8|333.2|333.8|333.2|333.5|332.9|58
1597831500000|2020-08-19 10:05:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|5
1597831800000|2020-08-19 10:10:00|333.9|333.3|333.8|333.2|334|333.4|333.8|333.2|33
1597832100000|2020-08-19 10:15:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|29
1597832400000|2020-08-19 10:20:00|334|333.4|334|333.4|334|333.4|334|333.4|30
1597832700000|2020-08-19 10:25:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|80
1597833000000|2020-08-19 10:30:00|||||||||197
1597833300000|2020-08-19 10:35:00|||||||||1
1597833600000|2020-08-19 10:40:00|333.9|333.3|334|333.4|334|333.4|333.9|333.3|4
1597833900000|2020-08-19 10:45:00|334.3|333.7|334.5|333.9|334.5|333.9|334.3|333.7|147
1597834200000|2020-08-19 10:50:00|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|377
1597834800000|2020-08-19 11:00:00|||||||||48
1597835100000|2020-08-19 11:05:00|334.4|333.8|334.3|333.7|334.4|333.8|334.3|333.7|18
1597835400000|2020-08-19 11:10:00|334.4|333.8|334.5|333.9|334.5|333.9|334.4|333.8|43
1597835700000|2020-08-19 11:15:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|59
1597836000000|2020-08-19 11:20:00|||||||||8
1597836300000|2020-08-19 11:25:00|334.9|334.3|334.6|334|335|334.4|334.5|333.9|183
1597836600000|2020-08-19 11:30:00|334.8|334.2|334.9|334.3|335|334.4|334.8|334.2|5
1597836900000|2020-08-19 11:35:00|335|334.4|334.8|334.2|335|334.4|334.8|334.2|145
1597837200000|2020-08-19 11:40:00|334.9|334.3|334.8|334.2|335|334.4|334.8|334.2|43
1597837500000|2020-08-19 11:45:00|334.9|334.3|334.8|334.2|335|334.4|334.8|334.2|26
1597837800000|2020-08-19 11:50:00|334.9|334.3|335|334.4|335|334.4|334.8|334.2|27
1597838100000|2020-08-19 11:55:00|334.9|334.3|335|334.4|335|334.4|334.9|334.3|4
1597838400000|2020-08-19 12:00:00|||||||||39
1597838700000|2020-08-19 12:05:00|||||||||48
1597839000000|2020-08-19 12:10:00|335.3|334.7|335.5|334.9|335.5|334.9|335.3|334.7|592
1597839300000|2020-08-19 12:15:00|335.8|335.2|335.6|335|336|335.4|335.6|335|641
1597839600000|2020-08-19 12:20:00|335.5|334.9|334.5|333.9|335.5|334.9|334.4|333.8|689
1597839900000|2020-08-19 12:25:00|||||||||17
1597840200000|2020-08-19 12:30:00|334.3|333.7|333.8|333.2|334.3|333.7|333.5|332.9|262
1597840500000|2020-08-19 12:35:00|334|333.4|333.5|332.9|334|333.4|333.4|332.8|57
1597840800000|2020-08-19 12:40:00|333.6|333|334|333.4|334|333.4|333.5|332.9|210
1597843800000|2020-08-19 13:30:00|333.9|333.3|334.8|334.2|335.1|334.5|333.9|333.3|2499
1597844100000|2020-08-19 13:35:00|335|334.4|335.9|335.3|336|335.4|335|334.4|1096
1597844400000|2020-08-19 13:40:00|335.8|335.2|335.4|334.8|336|335.4|335.1|334.5|1396
1597844700000|2020-08-19 13:45:00|335.5|334.9|335.6|335|335.9|335.3|335.3|334.7|1191
1597845000000|2020-08-19 13:50:00|335.8|335.2|335.5|334.9|335.9|335.3|335.5|334.9|1052
1597845300000|2020-08-19 13:55:00|335.6|335|335.8|335.2|335.8|335.2|335.5|334.9|317
1597845600000|2020-08-19 14:00:00|335.9|335.3|335.9|335.3|335.9|335.3|335.8|335.2|623
1597845900000|2020-08-19 14:05:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|359
1597846200000|2020-08-19 14:10:00|335.5|334.9|335.4|334.8|335.6|335|335.3|334.7|614
1597846500000|2020-08-19 14:15:00|335.5|334.9|335.4|334.8|335.5|334.9|335.3|334.7|496
1597846800000|2020-08-19 14:20:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|722
1597847100000|2020-08-19 14:25:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|559
1597847400000|2020-08-19 14:30:00|335.1|334.5|335|334.4|335.4|334.8|335|334.4|723
1597847700000|2020-08-19 14:35:00|335.1|334.5|335|334.4|335.1|334.5|334.8|334.2|1018
1597848000000|2020-08-19 14:40:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|460
1597848300000|2020-08-19 14:45:00|334.9|334.3|334.7|334.1|334.9|334.3|334.5|333.9|683
1597848600000|2020-08-19 14:50:00|334.6|334|334.6|334|334.7|334.1|334.5|333.9|234
1597848900000|2020-08-19 14:55:00|334.7|334.1|334.9|334.3|334.9|334.3|334.4|333.8|1434
1597849200000|2020-08-19 15:00:00|334.8|334.2|334.8|334.2|335.1|334.5|334.8|334.2|221
1597849500000|2020-08-19 15:05:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|224
1597849800000|2020-08-19 15:10:00|||||||||185
1597850100000|2020-08-19 15:15:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|391
1597850400000|2020-08-19 15:20:00|335.2|334.6|335.6|335|335.6|335|335.1|334.5|1936
1597850700000|2020-08-19 15:25:00|335.7|335.1|334.9|334.3|336.4|335.8|334.9|334.3|2454
1597851000000|2020-08-19 15:30:00|334.8|334.2|334.4|333.8|335.1|334.5|334.3|333.7|532
1597851300000|2020-08-19 15:35:00|334.3|333.7|334.3|333.7|334.4|333.8|333.7|333.1|481
1597851600000|2020-08-19 15:40:00|334.2|333.6|334.3|333.7|334.4|333.8|334.1|333.5|917
1597851900000|2020-08-19 15:45:00|334.4|333.8|334.7|334.1|334.7|334.1|334.3|333.7|476
1597852200000|2020-08-19 15:50:00|334.6|334|334.7|334.1|335.1|334.5|334.6|334|760
1597852500000|2020-08-19 15:55:00|334.8|334.2|334.3|333.7|334.8|334.2|334.3|333.7|379
1597852800000|2020-08-19 16:00:00|334.4|333.8|334.6|334|334.7|334.1|334.3|333.7|599
1597853100000|2020-08-19 16:05:00|334.7|334.1|334.7|334.1|334.9|334.3|334.6|334|379
1597853400000|2020-08-19 16:10:00|334.6|334|334.3|333.7|334.6|334|334.3|333.7|434
1597853700000|2020-08-19 16:15:00|334.4|333.8|334.1|333.5|334.4|333.8|334.1|333.5|591
1597854000000|2020-08-19 16:20:00|333.9|333.3|333.7|333.1|333.9|333.3|333.7|333.1|408
1597854300000|2020-08-19 16:25:00|333.6|333|333.6|333|333.7|333.1|333.6|333|211
1597854600000|2020-08-19 16:30:00|333.7|333.1|333.9|333.3|333.9|333.3|333.4|332.8|756
1597854900000|2020-08-19 16:35:00|333.8|333.2|333.8|333.2|333.8|333.2|333.4|332.8|1835
1597855200000|2020-08-19 16:40:00|333.7|333.1|333.4|332.8|333.7|333.1|333.4|332.8|547
1597855500000|2020-08-19 16:45:00|333.6|333|333.6|333|333.7|333.1|333.4|332.8|371
1597855800000|2020-08-19 16:50:00|333.4|332.8|333.6|333|333.6|333|333.4|332.8|292
1597856100000|2020-08-19 16:55:00|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|251
1597856400000|2020-08-19 17:00:00|333.6|333|333.6|333|333.7|333.1|333.6|333|839
1597856700000|2020-08-19 17:05:00|333.5|332.9|333.4|332.8|333.6|333|333.3|332.7|353
1597857000000|2020-08-19 17:10:00|333.6|333|333.4|332.8|333.7|333.1|333.4|332.8|408
1597857300000|2020-08-19 17:15:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|1212
1597857600000|2020-08-19 17:20:00|333.3|332.7|333.7|333.1|333.7|333.1|333.3|332.7|372
1597857900000|2020-08-19 17:25:00|333.6|333|333.4|332.8|333.7|333.1|333.3|332.7|612
1597858200000|2020-08-19 17:30:00|333.5|332.9|333.8|333.2|333.8|333.2|333.4|332.8|489
1597858500000|2020-08-19 17:35:00|333.9|333.3|333.8|333.2|334.1|333.5|333.8|333.2|274
1597858800000|2020-08-19 17:40:00|333.7|333.1|333.8|333.2|333.9|333.3|333.7|333.1|302
1597859100000|2020-08-19 17:45:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|398
1597859400000|2020-08-19 17:50:00|333.7|333.1|333.4|332.8|333.7|333.1|333.3|332.7|712
1597859700000|2020-08-19 17:55:00|333.6|333|333.9|333.3|333.9|333.3|333.6|333|816
1597860000000|2020-08-19 18:00:00|333.8|333.2|334.2|333.6|334.4|333.8|333.8|333.2|995
1597860300000|2020-08-19 18:05:00|334.1|333.5|334.2|333.6|334.2|333.6|333.8|333.2|1370
1597860600000|2020-08-19 18:10:00|334.3|333.7|333.9|333.3|334.4|333.8|333.8|333.2|3802
1597860900000|2020-08-19 18:15:00|333.8|333.2|333.6|333|333.9|333.3|333.6|333|1378
1597881600000|2020-08-20 00:00:00|333.5|332.9|333.4|332.8|333.5|332.9|333.2|332.6|395
1597881900000|2020-08-20 00:05:00|333.2|332.6|333.4|332.8|333.4|332.8|333.2|332.6|11
1597882200000|2020-08-20 00:10:00|333.5|332.9|333.6|333|333.7|333.1|333.2|332.6|158
1597882500000|2020-08-20 00:15:00|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|50
1597882800000|2020-08-20 00:20:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|25
1597883100000|2020-08-20 00:25:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|14
1597883400000|2020-08-20 00:30:00|||||||||10
1597883700000|2020-08-20 00:35:00|333.9|333.3|333.9|333.3|333.9|333.3|333.7|333.1|15
1597884000000|2020-08-20 00:40:00|333.7|333.1|333.6|333|333.7|333.1|333.6|333|24
1597884300000|2020-08-20 00:45:00|333.7|333.1|333.7|333.1|333.7|333.1|333.6|333|6
1597884600000|2020-08-20 00:50:00|||||||||9
1597884900000|2020-08-20 00:55:00|||||||||4
1597885200000|2020-08-20 01:00:00|333.6|333|333.7|333.1|333.7|333.1|333.6|333|22
1597885500000|2020-08-20 01:05:00|333.5|332.9|333.8|333.2|333.8|333.2|333.5|332.9|12
1597885800000|2020-08-20 01:10:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|22
1597886100000|2020-08-20 01:15:00|333.6|333|333.7|333.1|333.7|333.1|333.5|332.9|1
1597886400000|2020-08-20 01:20:00|333.5|332.9|333.8|333.2|333.9|333.3|333.5|332.9|74
1597886700000|2020-08-20 01:25:00|333.7|333.1|333.7|333.1|333.8|333.2|333.7|333.1|24
1597887000000|2020-08-20 01:30:00|333.6|333|333.5|332.9|333.7|333.1|333.5|332.9|9
1597887300000|2020-08-20 01:35:00|||||||||32
1597887600000|2020-08-20 01:40:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|94
1597887900000|2020-08-20 01:45:00|333.9|333.3|333.9|333.3|333.9|333.3|333.8|333.2|9
1597888200000|2020-08-20 01:50:00|333.8|333.2|333.9|333.3|333.9|333.3|333.8|333.2|3
1597888500000|2020-08-20 01:55:00|334|333.4|333.9|333.3|334|333.4|333.8|333.2|38
1597889100000|2020-08-20 02:05:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|42
1597889400000|2020-08-20 02:10:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|8
1597889700000|2020-08-20 02:15:00|||||||||13
1597890000000|2020-08-20 02:20:00|||||||||10
1597890300000|2020-08-20 02:25:00|||||||||9
1597890600000|2020-08-20 02:30:00|||||||||8
1597890900000|2020-08-20 02:35:00|||||||||14
1597891200000|2020-08-20 02:40:00|||||||||6
1597891800000|2020-08-20 02:50:00|||||||||1
1597892100000|2020-08-20 02:55:00|||||||||5
1597892400000|2020-08-20 03:00:00|333.8|333.2|333.7|333.1|333.8|333.2|333.7|333.1|26
1597892700000|2020-08-20 03:05:00|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|62
1597893000000|2020-08-20 03:10:00|||||||||3
1597893300000|2020-08-20 03:15:00|333.7|333.1|333.8|333.2|333.8|333.2|333.7|333.1|16
1597893600000|2020-08-20 03:20:00|||||||||10
1597894200000|2020-08-20 03:30:00|||||||||6
1597894500000|2020-08-20 03:35:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|6
1597894800000|2020-08-20 03:40:00|||||||||3
1597895100000|2020-08-20 03:45:00|333.9|333.3|333.8|333.2|333.9|333.3|333.8|333.2|5
1597895400000|2020-08-20 03:50:00|||||||||1
1597895700000|2020-08-20 03:55:00|||||||||1
1597896000000|2020-08-20 04:00:00|||||||||3
1597896300000|2020-08-20 04:05:00|||||||||2
1597896600000|2020-08-20 04:10:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|15
1597896900000|2020-08-20 04:15:00|333.8|333.2|333.8|333.2|333.8|333.2|333.8|333.2|2
1597897200000|2020-08-20 04:20:00|||||||||1
1597897500000|2020-08-20 04:25:00|||||||||4
1597897800000|2020-08-20 04:30:00|333.9|333.3|334.1|333.5|334.2|333.6|333.9|333.3|5
1597898100000|2020-08-20 04:35:00|334.2|333.6|334.3|333.7|334.3|333.7|334|333.4|160
1597898400000|2020-08-20 04:40:00|334.7|334.1|334.7|334.1|334.9|334.3|334.7|334.1|34
1597898700000|2020-08-20 04:45:00|334.9|334.3|334.9|334.3|335.2|334.6|334.9|334.3|213
1597899000000|2020-08-20 04:50:00|||||||||1
1597899300000|2020-08-20 04:55:00|334.7|334.1|334.9|334.3|334.9|334.3|334.7|334.1|54
1597899600000|2020-08-20 05:00:00|||||||||3
1597899900000|2020-08-20 05:05:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|10
1597900500000|2020-08-20 05:15:00|334.4|333.8|334.4|333.8|334.4|333.8|334.4|333.8|2
1597900800000|2020-08-20 05:20:00|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|3
1597901100000|2020-08-20 05:25:00|||||||||12
1597902000000|2020-08-20 05:40:00|334.4|333.8|334.9|334.3|334.9|334.3|334.4|333.8|17
1597902300000|2020-08-20 05:45:00|335|334.4|335|334.4|335|334.4|335|334.4|18
1597902600000|2020-08-20 05:50:00|335.1|334.5|334.8|334.2|335.1|334.5|334.8|334.2|29
1597902900000|2020-08-20 05:55:00|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|0
1597903200000|2020-08-20 06:00:00|334.8|334.2|334.8|334.2|335|334.4|334.7|334.1|9
1597903500000|2020-08-20 06:05:00|335|334.4|334.7|334.1|335|334.4|334.7|334.1|1
1597903800000|2020-08-20 06:10:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1597904100000|2020-08-20 06:15:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1597904400000|2020-08-20 06:20:00|334.6|334|334.6|334|334.6|334|334.6|334|0
1597904700000|2020-08-20 06:25:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1597905000000|2020-08-20 06:30:00|334.6|334|334.7|334.1|334.7|334.1|334.5|333.9|4
1597905300000|2020-08-20 06:35:00|334.8|334.2|334.7|334.1|334.8|334.2|334.6|334|9
1597905600000|2020-08-20 06:40:00|334.6|334|334.8|334.2|334.8|334.2|334.6|334|10
1597905900000|2020-08-20 06:45:00|335|334.4|335|334.4|335|334.4|335|334.4|6
1597906200000|2020-08-20 06:50:00|334.9|334.3|335.1|334.5|335.1|334.5|334.9|334.3|4
1597906500000|2020-08-20 06:55:00|335|334.4|334.8|334.2|335.1|334.5|334.8|334.2|0
1597906800000|2020-08-20 07:00:00|334.7|334.1|334.7|334.1|334.8|334.2|334.6|334|5
1597907100000|2020-08-20 07:05:00|334.8|334.2|335|334.4|335|334.4|334.8|334.2|3
1597907400000|2020-08-20 07:10:00|334.8|334.2|333.5|332.9|334.8|334.2|333.5|332.9|97
1597907700000|2020-08-20 07:15:00|333.6|333|333.6|333|333.6|333|333.4|332.8|18
1597908000000|2020-08-20 07:20:00|333.7|333.1|333.5|332.9|333.8|333.2|333.5|332.9|24
1597908300000|2020-08-20 07:25:00|333.6|333|333.6|333|333.6|333|333.5|332.9|17
1597908600000|2020-08-20 07:30:00|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|16
1597908900000|2020-08-20 07:35:00|334|333.4|334|333.4|334.1|333.5|334|333.4|2
1597909200000|2020-08-20 07:40:00|333.6|333|333.6|333|333.6|333|333.6|333|7
1597909500000|2020-08-20 07:45:00|333.7|333.1|333.8|333.2|333.8|333.2|333.6|333|18
1597909800000|2020-08-20 07:50:00|334|333.4|334|333.4|334.1|333.5|334|333.4|6
1597910100000|2020-08-20 07:55:00|333.8|333.2|333.6|333|333.8|333.2|333.6|333|3
1597910400000|2020-08-20 08:00:00|333.7|333.1|333.7|333.1|333.8|333.2|333.6|333|4
1597910700000|2020-08-20 08:05:00|333.8|333.2|333.8|333.2|333.8|333.2|333.7|333.1|8
1597911000000|2020-08-20 08:10:00|334|333.4|333.8|333.2|334|333.4|333.7|333.1|7
1597911300000|2020-08-20 08:15:00|333.7|333.1|333.3|332.7|333.7|333.1|333.3|332.7|18
1597911600000|2020-08-20 08:20:00|333.2|332.6|332.8|332.2|333.2|332.6|332.8|332.2|186
1597911900000|2020-08-20 08:25:00|332.9|332.3|332.8|332.2|333|332.4|332.8|332.2|86
1597912200000|2020-08-20 08:30:00|333|332.4|333.3|332.7|333.3|332.7|332.9|332.3|36
1597912500000|2020-08-20 08:35:00|333.2|332.6|333.5|332.9|333.5|332.9|333.1|332.5|49
1597912800000|2020-08-20 08:40:00|333.3|332.7|333.5|332.9|333.6|333|333.3|332.7|8
1597913100000|2020-08-20 08:45:00|333.6|333|333.8|333.2|333.8|333.2|333.5|332.9|45
1597913400000|2020-08-20 08:50:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|5
1597913700000|2020-08-20 08:55:00|333.8|333.2|333.5|332.9|333.8|333.2|333.5|332.9|4
1597914000000|2020-08-20 09:00:00|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|12
1597914300000|2020-08-20 09:05:00|333|332.4|332.8|332.2|333.1|332.5|332.7|332.1|121
1597914600000|2020-08-20 09:10:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|3
1597914900000|2020-08-20 09:15:00|332.6|332|332.7|332.1|333|332.4|332.6|332|51
1597915200000|2020-08-20 09:20:00|||||||||7
1597915500000|2020-08-20 09:25:00|332.6|332|331|330.4|332.7|332.1|330.8|330.2|505
1597915800000|2020-08-20 09:30:00|330.8|330.2|330.8|330.2|331.1|330.5|330.8|330.2|75
1597916100000|2020-08-20 09:35:00|331|330.4|331.1|330.5|331.1|330.5|330.8|330.2|39
1597916400000|2020-08-20 09:40:00|331|330.4|331.3|330.7|331.3|330.7|330.8|330.2|71
1597916700000|2020-08-20 09:45:00|331.1|330.5|331|330.4|331.1|330.5|331|330.4|48
1597917000000|2020-08-20 09:50:00|331.1|330.5|331|330.4|331.3|330.7|331|330.4|55
1597917300000|2020-08-20 09:55:00|331.1|330.5|331.1|330.5|331.2|330.6|331|330.4|36
1597917600000|2020-08-20 10:00:00|331|330.4|331|330.4|331|330.4|331|330.4|3
1597917900000|2020-08-20 10:05:00|331.1|330.5|330.5|329.9|331.1|330.5|330.5|329.9|83
1597918200000|2020-08-20 10:10:00|330.6|330|330.1|329.5|330.6|330|330.1|329.5|142
1597918500000|2020-08-20 10:15:00|330|329.4|330.3|329.7|330.4|329.8|330|329.4|45
1597918800000|2020-08-20 10:20:00|330.2|329.6|330.6|330|330.6|330|330.2|329.6|45
1597919100000|2020-08-20 10:25:00|330.5|329.9|330.5|329.9|330.6|330|330.5|329.9|81
1597919400000|2020-08-20 10:30:00|330.7|330.1|330.7|330.1|330.7|330.1|330.5|329.9|21
1597919700000|2020-08-20 10:35:00|330.8|330.2|330.7|330.1|330.8|330.2|330.7|330.1|18
1597920000000|2020-08-20 10:40:00|330.8|330.2|330.6|330|330.8|330.2|330.5|329.9|31
1597920300000|2020-08-20 10:45:00|330.5|329.9|330.6|330|330.6|330|330.5|329.9|20
1597920600000|2020-08-20 10:50:00|330.8|330.2|331.4|330.8|331.4|330.8|330.8|330.2|32
1597920900000|2020-08-20 10:55:00|331.3|330.7|332.1|331.5|332.1|331.5|331.1|330.5|42
1597921200000|2020-08-20 11:00:00|332|331.4|332.3|331.7|332.3|331.7|331.8|331.2|33
1597921500000|2020-08-20 11:05:00|332.4|331.8|332.4|331.8|332.5|331.9|332.1|331.5|25
1597921800000|2020-08-20 11:10:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|16
1597922100000|2020-08-20 11:15:00|332.5|331.9|332.3|331.7|332.5|331.9|332|331.4|79
1597922400000|2020-08-20 11:20:00|332|331.4|331.9|331.3|332.4|331.8|331.9|331.3|40
1597922700000|2020-08-20 11:25:00|331.8|331.2|332|331.4|332.1|331.5|331.8|331.2|19
1597923000000|2020-08-20 11:30:00|331.9|331.3|331.8|331.2|332.1|331.5|331.7|331.1|16
1597923300000|2020-08-20 11:35:00|331.6|331|332.1|331.5|332.1|331.5|331.5|330.9|61
1597923600000|2020-08-20 11:40:00|332|331.4|332|331.4|332.1|331.5|331.9|331.3|35
1597923900000|2020-08-20 11:45:00|331.9|331.3|332.1|331.5|332.1|331.5|331.8|331.2|153
1597924200000|2020-08-20 11:50:00|332.2|331.6|332.1|331.5|332.3|331.7|332|331.4|28
1597924500000|2020-08-20 11:55:00|332.2|331.6|332.3|331.7|332.4|331.8|331.9|331.3|79
1597924800000|2020-08-20 12:00:00|332|331.4|331.9|331.3|332.1|331.5|331.6|331|101
1597925100000|2020-08-20 12:05:00|332|331.4|332.3|331.7|332.3|331.7|332|331.4|45
1597925400000|2020-08-20 12:10:00|332.4|331.8|332.9|332.3|332.9|332.3|332.4|331.8|132
1597925700000|2020-08-20 12:15:00|333|332.4|333.4|332.8|333.6|333|332.9|332.3|116
1597926000000|2020-08-20 12:20:00|333.5|332.9|334|333.4|334.1|333.5|333.1|332.5|146
1597926300000|2020-08-20 12:25:00|333.9|333.3|334|333.4|334.6|334|333.9|333.3|208
1597926600000|2020-08-20 12:30:00|333.9|333.3|333.3|332.7|334|333.4|333.3|332.7|98
1597926900000|2020-08-20 12:35:00|333.4|332.8|334.1|333.5|334.3|333.7|333.4|332.8|133
1597927200000|2020-08-20 12:40:00|334|333.4|333.5|332.9|334.3|333.7|333.4|332.8|243
1597930200000|2020-08-20 13:30:00|333|332.4|332.3|331.7|333|332.4|331.8|331.2|1528
1597930500000|2020-08-20 13:35:00|332|331.4|331.8|331.2|332.4|331.8|331.8|331.2|750
1597930800000|2020-08-20 13:40:00|331.6|331|331.1|330.5|331.8|331.2|330.8|330.2|3865
1597931100000|2020-08-20 13:45:00|331.4|330.8|330.9|330.3|331.4|330.8|330.7|330.1|5613
1597931400000|2020-08-20 13:50:00|331|330.4|331.1|330.5|331.1|330.5|330.7|330.1|560
1597931700000|2020-08-20 13:55:00|331.2|330.6|331.2|330.6|331.2|330.6|331|330.4|277
1597932000000|2020-08-20 14:00:00|331.1|330.5|330.7|330.1|331.2|330.6|330.7|330.1|367
1597932300000|2020-08-20 14:05:00|330.9|330.3|331|330.4|331|330.4|330.9|330.3|452
1597932600000|2020-08-20 14:10:00|330.9|330.3|330.9|330.3|331|330.4|330.9|330.3|565
1597932900000|2020-08-20 14:15:00|331|330.4|331.1|330.5|331.2|330.6|330.9|330.3|589
1597933200000|2020-08-20 14:20:00|331.2|330.6|331.1|330.5|331.2|330.6|331|330.4|252
1597933500000|2020-08-20 14:25:00|||||||||515
1597933800000|2020-08-20 14:30:00|331.2|330.6|331.4|330.8|331.5|330.9|331.1|330.5|345
1597934100000|2020-08-20 14:35:00|331.5|330.9|331.7|331.1|331.9|331.3|331.5|330.9|1605
1597934400000|2020-08-20 14:40:00|331.6|331|331.7|331.1|331.9|331.3|331.5|330.9|450
1597934700000|2020-08-20 14:45:00|331.8|331.2|331.6|331|332.1|331.5|331.6|331|1229
1597935000000|2020-08-20 14:50:00|331.5|330.9|331.6|331|331.6|331|331.4|330.8|1502
1597935300000|2020-08-20 14:55:00|331.8|331.2|331.5|330.9|331.8|331.2|331.5|330.9|451
1597935600000|2020-08-20 15:00:00|331.4|330.8|331.5|330.9|331.5|330.9|331.3|330.7|670
1597935900000|2020-08-20 15:05:00|331.4|330.8|331.5|330.9|331.5|330.9|331.4|330.8|626
1597936200000|2020-08-20 15:10:00|331.4|330.8|331.4|330.8|331.4|330.8|331.3|330.7|608
1597936500000|2020-08-20 15:15:00|||||||||172
1597936800000|2020-08-20 15:20:00|331.3|330.7|331.4|330.8|331.4|330.8|331.1|330.5|525
1597937100000|2020-08-20 15:25:00|331.3|330.7|331.1|330.5|331.4|330.8|331.1|330.5|402
1597937400000|2020-08-20 15:30:00|330.8|330.2|331.1|330.5|331.1|330.5|330.8|330.2|1276
1597937700000|2020-08-20 15:35:00|331|330.4|330.9|330.3|331.1|330.5|330.9|330.3|451
1597938000000|2020-08-20 15:40:00|331|330.4|330.9|330.3|331|330.4|330.9|330.3|3364
1597938300000|2020-08-20 15:45:00|331|330.4|331|330.4|331.2|330.6|331|330.4|850
1597938600000|2020-08-20 15:50:00|||||||||287
1597938900000|2020-08-20 15:55:00|331.2|330.6|331.5|330.9|331.5|330.9|331.2|330.6|275
1597939200000|2020-08-20 16:00:00|331.7|331.1|332.4|331.8|333|332.4|331.7|331.1|1410
1597939500000|2020-08-20 16:05:00|332.5|331.9|332.5|331.9|332.8|332.2|332.4|331.8|5008
1597939800000|2020-08-20 16:10:00|332.4|331.8|332|331.4|332.4|331.8|331.9|331.3|861
1597940100000|2020-08-20 16:15:00|332.3|331.7|332.3|331.7|332.5|331.9|332.2|331.6|447
1597940400000|2020-08-20 16:20:00|332.4|331.8|332.6|332|332.6|332|332.4|331.8|2911
1597940700000|2020-08-20 16:25:00|332.5|331.9|332.3|331.7|332.6|332|332.3|331.7|851
1597941000000|2020-08-20 16:30:00|332|331.4|332|331.4|332.1|331.5|331.9|331.3|595
1597941300000|2020-08-20 16:35:00|332.1|331.5|332|331.4|332.1|331.5|332|331.4|252
1597941600000|2020-08-20 16:40:00|331.9|331.3|332|331.4|332|331.4|331.8|331.2|478
1597941900000|2020-08-20 16:45:00|331.9|331.3|332|331.4|332|331.4|331.9|331.3|106
1597942200000|2020-08-20 16:50:00|332.1|331.5|332.7|332.1|333|332.4|332|331.4|1328
1597942500000|2020-08-20 16:55:00|332.8|332.2|332.7|332.1|332.9|332.3|332.4|331.8|460
1597942800000|2020-08-20 17:00:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|319
1597943100000|2020-08-20 17:05:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|164
1597943400000|2020-08-20 17:10:00|332.8|332.2|332.7|332.1|332.8|332.2|332.7|332.1|284
1597943700000|2020-08-20 17:15:00|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|395
1597944000000|2020-08-20 17:20:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|174
1597944300000|2020-08-20 17:25:00|333|332.4|333.2|332.6|333.3|332.7|332.9|332.3|779
1597944600000|2020-08-20 17:30:00|333.3|332.7|332.9|332.3|333.3|332.7|332.9|332.3|378
1597944900000|2020-08-20 17:35:00|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|780
1597945200000|2020-08-20 17:40:00|333.2|332.6|333.5|332.9|333.7|333.1|333.2|332.6|729
1597945500000|2020-08-20 17:45:00|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|195
1597945800000|2020-08-20 17:50:00|333.5|332.9|333.7|333.1|333.8|333.2|333.5|332.9|325
1597946100000|2020-08-20 17:55:00|333.5|332.9|333.8|333.2|333.8|333.2|333.5|332.9|439
1597946400000|2020-08-20 18:00:00|333.9|333.3|333.8|333.2|334|333.4|333.7|333.1|777
1597946700000|2020-08-20 18:05:00|333.9|333.3|333.8|333.2|334|333.4|333.7|333.1|1314
1597947000000|2020-08-20 18:10:00|333.9|333.3|333.9|333.3|333.9|333.3|333.7|333.1|1801
1597947300000|2020-08-20 18:15:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|2087
1597968000000|2020-08-21 00:00:00|334.1|333.5|334.1|333.5|334.1|333.5|333.6|333|825
1597968300000|2020-08-21 00:05:00|334.4|333.8|335.1|334.5|335.1|334.5|334.4|333.8|1463
1597968600000|2020-08-21 00:10:00|335|334.4|335|334.4|335.4|334.8|334.9|334.3|4058
1597968900000|2020-08-21 00:15:00|335.1|334.5|335.3|334.7|335.7|335.1|335.1|334.5|407
1597969200000|2020-08-21 00:20:00|335.4|334.8|335.2|334.6|335.4|334.8|335|334.4|1315
1597969500000|2020-08-21 00:25:00|335|334.4|335.2|334.6|335.2|334.6|335|334.4|188
1597969800000|2020-08-21 00:30:00|335.3|334.7|335.4|334.8|335.4|334.8|335.3|334.7|23
1597970100000|2020-08-21 00:35:00|335.5|334.9|335.3|334.7|335.5|334.9|335.3|334.7|85
1597970400000|2020-08-21 00:40:00|335.4|334.8|335.5|334.9|335.5|334.9|335.4|334.8|32
1597970700000|2020-08-21 00:45:00|335.7|335.1|335.7|335.1|335.9|335.3|335.7|335.1|47
1597971000000|2020-08-21 00:50:00|335.8|335.2|335.7|335.1|335.9|335.3|335.7|335.1|61
1597971300000|2020-08-21 00:55:00|335.5|334.9|335.7|335.1|335.7|335.1|335.5|334.9|49
1597971600000|2020-08-21 01:00:00|||||||||75
1597971900000|2020-08-21 01:05:00|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|513
1597972200000|2020-08-21 01:10:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|29
1597972500000|2020-08-21 01:15:00|335.7|335.1|335.4|334.8|335.8|335.2|335.4|334.8|148
1597972800000|2020-08-21 01:20:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|25
1597973100000|2020-08-21 01:25:00|335|334.4|334.8|334.2|335|334.4|334.8|334.2|230
1597973400000|2020-08-21 01:30:00|334.7|334.1|334.6|334|334.7|334.1|334.4|333.8|1502
1597973700000|2020-08-21 01:35:00|334.5|333.9|334.6|334|334.6|334|334.4|333.8|28
1597974000000|2020-08-21 01:40:00|334.8|334.2|335|334.4|335|334.4|334.8|334.2|42
1597974300000|2020-08-21 01:45:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|11
1597974900000|2020-08-21 01:55:00|335|334.4|335|334.4|335.1|334.5|334.9|334.3|62
1597975200000|2020-08-21 02:00:00|335.1|334.5|335.1|334.5|335.1|334.5|334.9|334.3|55
1597975500000|2020-08-21 02:05:00|335.3|334.7|335.1|334.5|335.4|334.8|335.1|334.5|63
1597975800000|2020-08-21 02:10:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|9
1597976100000|2020-08-21 02:15:00|335.3|334.7|335.4|334.8|335.4|334.8|335.1|334.5|38
1597976400000|2020-08-21 02:20:00|335.1|334.5|335.1|334.5|335.4|334.8|335.1|334.5|218
1597976700000|2020-08-21 02:25:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|5
1597977000000|2020-08-21 02:30:00|335.3|334.7|335.3|334.7|335.4|334.8|335.2|334.6|26
1597977300000|2020-08-21 02:35:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|2
1597977600000|2020-08-21 02:40:00|335.3|334.7|335.3|334.7|335.4|334.8|335.3|334.7|7
1597977900000|2020-08-21 02:45:00|335.4|334.8|335.1|334.5|335.4|334.8|335.1|334.5|28
1597978200000|2020-08-21 02:50:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|4
1597978500000|2020-08-21 02:55:00|335.1|334.5|335.4|334.8|335.4|334.8|335.1|334.5|1
1597978800000|2020-08-21 03:00:00|||||||||8
1597979100000|2020-08-21 03:05:00|335.5|334.9|335.4|334.8|335.5|334.9|335.4|334.8|6
1597979400000|2020-08-21 03:10:00|||||||||208
1597979700000|2020-08-21 03:15:00|||||||||1
1597980300000|2020-08-21 03:25:00|335.6|335|335.6|335|335.6|335|335.6|335|1
1597980900000|2020-08-21 03:35:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|19
1597981200000|2020-08-21 03:40:00|335.4|334.8|335.6|335|335.6|335|335.4|334.8|8
1597981500000|2020-08-21 03:45:00|||||||||107
1597981800000|2020-08-21 03:50:00|||||||||100
1597982400000|2020-08-21 04:00:00|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|160
1597982700000|2020-08-21 04:05:00|||||||||10
1597983300000|2020-08-21 04:15:00|||||||||23
1597983600000|2020-08-21 04:20:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|259
1597984200000|2020-08-21 04:30:00|||||||||1
1597984800000|2020-08-21 04:40:00|335.3|334.7|335.2|334.6|335.3|334.7|335.2|334.6|15
1597985100000|2020-08-21 04:45:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|10
1597986000000|2020-08-21 05:00:00|||||||||4
1597986300000|2020-08-21 05:05:00|335.6|335|335.6|335|335.7|335.1|335.5|334.9|263
1597986600000|2020-08-21 05:10:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1597986900000|2020-08-21 05:15:00|||||||||33
1597987200000|2020-08-21 05:20:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|5
1597987500000|2020-08-21 05:25:00|335.6|335|335.7|335.1|335.8|335.2|335.6|335|79
1597987800000|2020-08-21 05:30:00|335.5|334.9|335.5|334.9|335.5|334.9|335.3|334.7|12
1597988100000|2020-08-21 05:35:00|||||||||1
1597988400000|2020-08-21 05:40:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|3
1597988700000|2020-08-21 05:45:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|9
1597989000000|2020-08-21 05:50:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|2
1597989600000|2020-08-21 06:00:00|||||||||4
1597989900000|2020-08-21 06:05:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|12
1597990200000|2020-08-21 06:10:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|6
1597990500000|2020-08-21 06:15:00|335.6|335|335.6|335|335.6|335|335.5|334.9|21
1597990800000|2020-08-21 06:20:00|||||||||7
1597991100000|2020-08-21 06:25:00|335.3|334.7|335.1|334.5|335.3|334.7|335.1|334.5|78
1597991400000|2020-08-21 06:30:00|335|334.4|335.3|334.7|335.3|334.7|335|334.4|20
1597991700000|2020-08-21 06:35:00|335.2|334.6|335.3|334.7|335.5|334.9|335.2|334.6|12
1597992000000|2020-08-21 06:40:00|335.5|334.9|335.3|334.7|335.5|334.9|335.3|334.7|0
1597992300000|2020-08-21 06:45:00|335.5|334.9|335.3|334.7|335.5|334.9|335.2|334.6|15
1597993200000|2020-08-21 07:00:00|335.5|334.9|335.6|335|335.7|335.1|335.5|334.9|115
1597993500000|2020-08-21 07:05:00|335.7|335.1|335.8|335.2|335.8|335.2|335.6|335|135
1597993800000|2020-08-21 07:10:00|335.7|335.1|335.6|335|335.7|335.1|335.5|334.9|24
1597994100000|2020-08-21 07:15:00|335.5|334.9|335.3|334.7|335.5|334.9|335.3|334.7|24
1597994400000|2020-08-21 07:20:00|335.2|334.6|335.3|334.7|335.3|334.7|335.1|334.5|96
1597994700000|2020-08-21 07:25:00|335.6|335|335.6|335|335.6|335|335.5|334.9|6
1597995000000|2020-08-21 07:30:00|335.5|334.9|335.5|334.9|335.7|335.1|335.5|334.9|17
1597995300000|2020-08-21 07:35:00|335.6|335|335.7|335.1|335.8|335.2|335.6|335|122
1597995600000|2020-08-21 07:40:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|3
1597995900000|2020-08-21 07:45:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|35
1597996200000|2020-08-21 07:50:00|335.8|335.2|335.8|335.2|335.8|335.2|335.7|335.1|103
1597996500000|2020-08-21 07:55:00|||||||||18
1597996800000|2020-08-21 08:00:00|||||||||28
1597997100000|2020-08-21 08:05:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|31
1597997400000|2020-08-21 08:10:00|335.6|335|335.6|335|335.6|335|335.6|335|0
1597997700000|2020-08-21 08:15:00|335.5|334.9|335.8|335.2|335.8|335.2|335.5|334.9|6
1597998000000|2020-08-21 08:20:00|336|335.4|336|335.4|336|335.4|335.8|335.2|17
1597998300000|2020-08-21 08:25:00|335.8|335.2|335.8|335.2|336|335.4|335.8|335.2|86
1597998600000|2020-08-21 08:30:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|3
1597998900000|2020-08-21 08:35:00|335.6|335|335.6|335|335.6|335|335.6|335|0
1597999200000|2020-08-21 08:40:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|26
1597999500000|2020-08-21 08:45:00|||||||||21
1597999800000|2020-08-21 08:50:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|10
1598000100000|2020-08-21 08:55:00|||||||||4
1598000400000|2020-08-21 09:00:00|||||||||3
1598000700000|2020-08-21 09:05:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|72
1598001000000|2020-08-21 09:10:00|335.8|335.2|335.9|335.3|336|335.4|335.8|335.2|42
1598001300000|2020-08-21 09:15:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|10
1598001600000|2020-08-21 09:20:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|3
1598001900000|2020-08-21 09:25:00|335.9|335.3|335.8|335.2|335.9|335.3|335.8|335.2|7
1598002200000|2020-08-21 09:30:00|335.5|334.9|335.8|335.2|335.8|335.2|335.5|334.9|22
1598002500000|2020-08-21 09:35:00|335.9|335.3|335.9|335.3|335.9|335.3|335.8|335.2|45
1598002800000|2020-08-21 09:40:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|17
1598003100000|2020-08-21 09:45:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1598003400000|2020-08-21 09:50:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|13
1598003700000|2020-08-21 09:55:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|7
1598004000000|2020-08-21 10:00:00|||||||||4
1598004600000|2020-08-21 10:10:00|335.6|335|335.6|335|335.6|335|335.6|335|3
1598004900000|2020-08-21 10:15:00|335.5|334.9|335.6|335|335.6|335|335.5|334.9|19
1598005200000|2020-08-21 10:20:00|||||||||9
1598005500000|2020-08-21 10:25:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|10
1598005800000|2020-08-21 10:30:00|335.6|335|335.6|335|335.6|335|335.5|334.9|20
1598006100000|2020-08-21 10:35:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|47
1598006400000|2020-08-21 10:40:00|335.8|335.2|335.8|335.2|335.8|335.2|335.6|335|18
1598006700000|2020-08-21 10:45:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|401
1598007000000|2020-08-21 10:50:00|335.8|335.2|335.6|335|335.8|335.2|335.6|335|13
1598007600000|2020-08-21 11:00:00|335.3|334.7|335.1|334.5|335.3|334.7|335.1|334.5|45
1598007900000|2020-08-21 11:05:00|||||||||1
1598008200000|2020-08-21 11:10:00|335|334.4|335.1|334.5|335.1|334.5|335|334.4|71
1598008500000|2020-08-21 11:15:00|335|334.4|334.8|334.2|335|334.4|334.8|334.2|70
1598008800000|2020-08-21 11:20:00|334.9|334.3|334.6|334|334.9|334.3|334.6|334|42
1598009100000|2020-08-21 11:25:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|24
1598009400000|2020-08-21 11:30:00|335|334.4|334.8|334.2|335|334.4|334.8|334.2|70
1598009700000|2020-08-21 11:35:00|334.6|334|334.6|334|334.6|334|334.6|334|6
1598010000000|2020-08-21 11:40:00|334.8|334.2|334.5|333.9|334.8|334.2|334.5|333.9|40
1598010300000|2020-08-21 11:45:00|334.6|334|334.8|334.2|335|334.4|334.6|334|30
1598010600000|2020-08-21 11:50:00|334.9|334.3|334.9|334.3|334.9|334.3|334.9|334.3|21
1598010900000|2020-08-21 11:55:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|541
1598011200000|2020-08-21 12:00:00|335|334.4|334.5|333.9|335|334.4|334.5|333.9|192
1598011500000|2020-08-21 12:05:00|334.6|334|334.7|334.1|334.8|334.2|334.6|334|781
1598011800000|2020-08-21 12:10:00|334.6|334|334.9|334.3|334.9|334.3|334.6|334|100
1598012100000|2020-08-21 12:15:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|66
1598012400000|2020-08-21 12:20:00|334.9|334.3|334.8|334.2|334.9|334.3|334.8|334.2|153
1598012700000|2020-08-21 12:25:00|334.9|334.3|334.9|334.3|334.9|334.3|334.8|334.2|135
1598013000000|2020-08-21 12:30:00|334.8|334.2|334.8|334.2|334.9|334.3|334.6|334|101
1598013300000|2020-08-21 12:35:00|334.7|334.1|334.6|334|334.8|334.2|334.6|334|36
1598013600000|2020-08-21 12:40:00|334.8|334.2|334.9|334.3|334.9|334.3|334.8|334.2|143
1598016600000|2020-08-21 13:30:00|335|334.4|335.9|335.3|336.7|336.1|335|334.4|4606
1598016900000|2020-08-21 13:35:00|335.7|335.1|335.9|335.3|336.1|335.5|335.6|335|1285
1598017200000|2020-08-21 13:40:00|336.1|335.5|335.6|335|336.1|335.5|335.5|334.9|658
1598017500000|2020-08-21 13:45:00|335.5|334.9|335.7|335.1|335.7|335.1|335.4|334.8|500
1598017800000|2020-08-21 13:50:00|335.9|335.3|335.9|335.3|336|335.4|335.9|335.3|663
1598018100000|2020-08-21 13:55:00|336|335.4|336|335.4|336.2|335.6|335.9|335.3|620
1598018400000|2020-08-21 14:00:00|336.2|335.6|336.2|335.6|336.4|335.8|335.9|335.3|991
1598018700000|2020-08-21 14:05:00|335.9|335.3|335.7|335.1|335.9|335.3|335.7|335.1|1574
1598019000000|2020-08-21 14:10:00|335.5|334.9|335.5|334.9|335.5|334.9|335.2|334.6|654
1598019300000|2020-08-21 14:15:00|335.4|334.8|335.5|334.9|335.7|335.1|335.2|334.6|1072
1598019600000|2020-08-21 14:20:00|335.4|334.8|335.2|334.6|335.5|334.9|335.2|334.6|771
1598019900000|2020-08-21 14:25:00|335.4|334.8|335.2|334.6|335.5|334.9|335.2|334.6|528
1598020200000|2020-08-21 14:30:00|334.9|334.3|334.9|334.3|335|334.4|334.7|334.1|1004
1598020500000|2020-08-21 14:35:00|335|334.4|335|334.4|335|334.4|334.7|334.1|1124
1598020800000|2020-08-21 14:40:00|335.2|334.6|334.9|334.3|335.2|334.6|334.9|334.3|272
1598021100000|2020-08-21 14:45:00|335|334.4|335.2|334.6|335.2|334.6|335|334.4|498
1598021400000|2020-08-21 14:50:00|335.4|334.8|335.8|335.2|335.8|335.2|335.4|334.8|571
1598021700000|2020-08-21 14:55:00|335.7|335.1|335.5|334.9|335.8|335.2|335.5|334.9|2149
1598022000000|2020-08-21 15:00:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|2244
1598022300000|2020-08-21 15:05:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|1060
1598022600000|2020-08-21 15:10:00|335.8|335.2|335.8|335.2|335.9|335.3|335.8|335.2|468
1598022900000|2020-08-21 15:15:00|335.7|335.1|335.5|334.9|335.8|335.2|335.5|334.9|304
1598023200000|2020-08-21 15:20:00|335.4|334.8|335|334.4|335.4|334.8|335|334.4|581
1598023500000|2020-08-21 15:25:00|334.9|334.3|334.9|334.3|335.2|334.6|334.9|334.3|235
1598023800000|2020-08-21 15:30:00|334.8|334.2|334.8|334.2|334.9|334.3|334.8|334.2|195
1598024100000|2020-08-21 15:35:00|334.9|334.3|335.7|335.1|335.7|335.1|334.9|334.3|808
1598024400000|2020-08-21 15:40:00|335.8|335.2|335.4|334.8|335.8|335.2|335.4|334.8|627
1598024700000|2020-08-21 15:45:00|335.3|334.7|335.3|334.7|335.5|334.9|335.3|334.7|155
1598025000000|2020-08-21 15:50:00|335.4|334.8|335.5|334.9|335.5|334.9|335.3|334.7|361
1598025300000|2020-08-21 15:55:00|335.4|334.8|335.3|334.7|335.5|334.9|335.3|334.7|331
1598025600000|2020-08-21 16:00:00|335.2|334.6|334.8|334.2|335.2|334.6|334.8|334.2|605
1598025900000|2020-08-21 16:05:00|||||||||665
1598026200000|2020-08-21 16:10:00|334.7|334.1|334.7|334.1|334.8|334.2|334.7|334.1|417
1598026500000|2020-08-21 16:15:00|334.8|334.2|334.7|334.1|334.9|334.3|334.7|334.1|468
1598026800000|2020-08-21 16:20:00|334.4|333.8|334.7|334.1|334.8|334.2|334.4|333.8|940
1598027100000|2020-08-21 16:25:00|334.8|334.2|334.9|334.3|335|334.4|334.7|334.1|352
1598027400000|2020-08-21 16:30:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|207
1598027700000|2020-08-21 16:35:00|334.8|334.2|335.2|334.6|335.2|334.6|334.8|334.2|234
1598028000000|2020-08-21 16:40:00|335|334.4|335.2|334.6|335.2|334.6|334.9|334.3|248
1598028300000|2020-08-21 16:45:00|335|334.4|335|334.4|335.3|334.7|334.9|334.3|208
1598028600000|2020-08-21 16:50:00|335.2|334.6|335.3|334.7|335.3|334.7|335.2|334.6|310
1598028900000|2020-08-21 16:55:00|335.4|334.8|335.3|334.7|335.4|334.8|334.9|334.3|404
1598029200000|2020-08-21 17:00:00|335.4|334.8|335.3|334.7|335.4|334.8|335.2|334.6|189
1598029500000|2020-08-21 17:05:00|335.2|334.6|335.2|334.6|335.3|334.7|335.2|334.6|173
1598029800000|2020-08-21 17:10:00|335|334.4|335.2|334.6|335.3|334.7|334.9|334.3|543
1598030100000|2020-08-21 17:15:00|335|334.4|334.7|334.1|335|334.4|334.7|334.1|246
1598030400000|2020-08-21 17:20:00|334.8|334.2|334.8|334.2|334.9|334.3|334.7|334.1|5974
1598030700000|2020-08-21 17:25:00|334.7|334.1|334.8|334.2|334.9|334.3|334.7|334.1|550
1598031000000|2020-08-21 17:30:00|335.1|334.5|335.2|334.6|335.2|334.6|334.9|334.3|1057
1598031300000|2020-08-21 17:35:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|1320
1598031600000|2020-08-21 17:40:00|335.3|334.7|335|334.4|335.3|334.7|335|334.4|595
1598031900000|2020-08-21 17:45:00|335.1|334.5|335|334.4|335.2|334.6|335|334.4|312
1598032200000|2020-08-21 17:50:00|335.2|334.6|335.2|334.6|335.3|334.7|335|334.4|700
1598032500000|2020-08-21 17:55:00|335.3|334.7|335.1|334.5|335.3|334.7|335|334.4|3544
1598032800000|2020-08-21 18:00:00|335|334.4|335.3|334.7|335.3|334.7|335|334.4|593
1598033100000|2020-08-21 18:05:00|335.1|334.5|335.1|334.5|335.3|334.7|335|334.4|2102
1598033400000|2020-08-21 18:10:00|335.3|334.7|335.9|335.3|336.1|335.5|335.1|334.5|7829
1598033700000|2020-08-21 18:15:00|336|335.4|336.3|335.7|336.4|335.8|336|335.4|2648
1598227200000|2020-08-24 00:00:00|337.5|336.9|337|336.4|338.1|337.5|336.9|336.3|2597
1598227500000|2020-08-24 00:05:00|337.1|336.5|337.6|337|337.6|337|337|336.4|97
1598227800000|2020-08-24 00:10:00|337.8|337.2|337.9|337.3|337.9|337.3|337.6|337|71
1598228100000|2020-08-24 00:15:00|338.1|337.5|338|337.4|338.1|337.5|337.9|337.3|25
1598228400000|2020-08-24 00:20:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|1
1598228700000|2020-08-24 00:25:00|338|337.4|338|337.4|338|337.4|337.9|337.3|88
1598229000000|2020-08-24 00:30:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|49
1598229300000|2020-08-24 00:35:00|337.6|337|337.6|337|337.6|337|337.6|337|29
1598229600000|2020-08-24 00:40:00|||||||||1
1598229900000|2020-08-24 00:45:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|16
1598230200000|2020-08-24 00:50:00|||||||||3
1598230500000|2020-08-24 00:55:00|337.6|337|337.9|337.3|338|337.4|337.6|337|35
1598230800000|2020-08-24 01:00:00|338|337.4|337.9|337.3|338|337.4|337.8|337.2|20
1598231100000|2020-08-24 01:05:00|337.7|337.1|337.9|337.3|337.9|337.3|337.7|337.1|3
1598231400000|2020-08-24 01:10:00|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|70
1598231700000|2020-08-24 01:15:00|337.8|337.2|337.9|337.3|338|337.4|337.7|337.1|61
1598232000000|2020-08-24 01:20:00|||||||||20
1598232300000|2020-08-24 01:25:00|338|337.4|338|337.4|338|337.4|338|337.4|33
1598232600000|2020-08-24 01:30:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|14
1598232900000|2020-08-24 01:35:00|||||||||63
1598233200000|2020-08-24 01:40:00|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|87
1598233500000|2020-08-24 01:45:00|||||||||27
1598233800000|2020-08-24 01:50:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|49
1598234100000|2020-08-24 01:55:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|37
1598234400000|2020-08-24 02:00:00|||||||||1
1598234700000|2020-08-24 02:05:00|||||||||9
1598235000000|2020-08-24 02:10:00|||||||||40
1598235300000|2020-08-24 02:15:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|6
1598235900000|2020-08-24 02:25:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|0
1598236200000|2020-08-24 02:30:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|1666
1598236500000|2020-08-24 02:35:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|30
1598236800000|2020-08-24 02:40:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|18
1598237100000|2020-08-24 02:45:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|1
1598237400000|2020-08-24 02:50:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|0
1598237700000|2020-08-24 02:55:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|81
1598238000000|2020-08-24 03:00:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|56
1598238300000|2020-08-24 03:05:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|0
1598239200000|2020-08-24 03:20:00|||||||||1
1598240400000|2020-08-24 03:40:00|||||||||3
1598241600000|2020-08-24 04:00:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1598241900000|2020-08-24 04:05:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1598242200000|2020-08-24 04:10:00|||||||||24
1598242800000|2020-08-24 04:20:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|1
1598243100000|2020-08-24 04:25:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|33
1598243400000|2020-08-24 04:30:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|23
1598244000000|2020-08-24 04:40:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|21
1598244600000|2020-08-24 04:50:00|||||||||4
1598245500000|2020-08-24 05:05:00|||||||||1
1598245800000|2020-08-24 05:10:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|43
1598246100000|2020-08-24 05:15:00|||||||||45
1598246400000|2020-08-24 05:20:00|||||||||40
1598246700000|2020-08-24 05:25:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|8
1598247000000|2020-08-24 05:30:00|||||||||1
1598247300000|2020-08-24 05:35:00|338.5|337.9|338.3|337.7|338.5|337.9|338.3|337.7|1784
1598247900000|2020-08-24 05:45:00|||||||||13
1598248500000|2020-08-24 05:55:00|||||||||3
1598248800000|2020-08-24 06:00:00|338.6|338|338.6|338|338.6|338|338.5|337.9|84
1598249100000|2020-08-24 06:05:00|||||||||2
1598249400000|2020-08-24 06:10:00|||||||||19
1598249700000|2020-08-24 06:15:00|||||||||1
1598250000000|2020-08-24 06:20:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|4
1598250300000|2020-08-24 06:25:00|||||||||2
1598250600000|2020-08-24 06:30:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|1
1598250900000|2020-08-24 06:35:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|3
1598251500000|2020-08-24 06:45:00|338.4|337.8|338.3|337.7|338.4|337.8|338.3|337.7|21
1598251800000|2020-08-24 06:50:00|||||||||33
1598252100000|2020-08-24 06:55:00|||||||||5
1598252400000|2020-08-24 07:00:00|||||||||3
1598252700000|2020-08-24 07:05:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|1
1598253000000|2020-08-24 07:10:00|338.3|337.7|338.3|337.7|338.4|337.8|338.3|337.7|18
1598253300000|2020-08-24 07:15:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|4
1598253600000|2020-08-24 07:20:00|338.3|337.7|338.4|337.8|338.4|337.8|338.1|337.5|35
1598253900000|2020-08-24 07:25:00|||||||||6
1598254200000|2020-08-24 07:30:00|||||||||6
1598254500000|2020-08-24 07:35:00|||||||||11
1598254800000|2020-08-24 07:40:00|338.3|337.7|338.2|337.6|338.3|337.7|338.1|337.5|8
1598255100000|2020-08-24 07:45:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|72
1598255700000|2020-08-24 07:55:00|338.1|337.5|337.4|336.8|338.2|337.6|337.4|336.8|195
1598256000000|2020-08-24 08:00:00|337.6|337|337.7|337.1|337.7|337.1|337.4|336.8|11
1598256300000|2020-08-24 08:05:00|337.6|337|337.6|337|337.6|337|337.6|337|5
1598256600000|2020-08-24 08:10:00|337.7|337.1|337.7|337.1|337.7|337.1|337.6|337|21
1598256900000|2020-08-24 08:15:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|183
1598257200000|2020-08-24 08:20:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|104
1598257500000|2020-08-24 08:25:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|1600
1598257800000|2020-08-24 08:30:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|105
1598258100000|2020-08-24 08:35:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|1
1598258400000|2020-08-24 08:40:00|338|337.4|337.9|337.3|338.1|337.5|337.9|337.3|16
1598258700000|2020-08-24 08:45:00|338.1|337.5|338.2|337.6|338.2|337.6|337.9|337.3|29
1598259000000|2020-08-24 08:50:00|338.1|337.5|337.9|337.3|338.1|337.5|337.9|337.3|27
1598259300000|2020-08-24 08:55:00|338|337.4|337.9|337.3|338.2|337.6|337.9|337.3|36
1598259600000|2020-08-24 09:00:00|338.1|337.5|338.2|337.6|338.2|337.6|337.9|337.3|2
1598259900000|2020-08-24 09:05:00|||||||||6
1598260200000|2020-08-24 09:10:00|||||||||5
1598260500000|2020-08-24 09:15:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|30
1598261100000|2020-08-24 09:25:00|338.4|337.8|338.2|337.6|338.4|337.8|338.2|337.6|35
1598261400000|2020-08-24 09:30:00|338.1|337.5|337.9|337.3|338.2|337.6|337.9|337.3|3
1598261700000|2020-08-24 09:35:00|338|337.4|338.2|337.6|338.2|337.6|338|337.4|36
1598262000000|2020-08-24 09:40:00|338.4|337.8|338.5|337.9|338.6|338|338.4|337.8|4
1598262300000|2020-08-24 09:45:00|338.2|337.6|338.5|337.9|338.6|338|338.2|337.6|51
1598262600000|2020-08-24 09:50:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|2
1598262900000|2020-08-24 09:55:00|338.2|337.6|338.4|337.8|338.4|337.8|338.2|337.6|67
1598263200000|2020-08-24 10:00:00|||||||||6
1598263500000|2020-08-24 10:05:00|||||||||7
1598263800000|2020-08-24 10:10:00|||||||||8
1598264100000|2020-08-24 10:15:00|||||||||1
1598264400000|2020-08-24 10:20:00|||||||||35
1598264700000|2020-08-24 10:25:00|||||||||102
1598265300000|2020-08-24 10:35:00|||||||||16
1598265600000|2020-08-24 10:40:00|||||||||8
1598265900000|2020-08-24 10:45:00|||||||||4
1598266200000|2020-08-24 10:50:00|||||||||3
1598266500000|2020-08-24 10:55:00|||||||||1
1598266800000|2020-08-24 11:00:00|||||||||100
1598267100000|2020-08-24 11:05:00|||||||||1
1598267400000|2020-08-24 11:10:00|338.5|337.9|338.4|337.8|338.5|337.9|338.4|337.8|64
1598267700000|2020-08-24 11:15:00|||||||||4
1598268000000|2020-08-24 11:20:00|||||||||1
1598268300000|2020-08-24 11:25:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|12
1598268600000|2020-08-24 11:30:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|586
1598268900000|2020-08-24 11:35:00|338|337.4|338|337.4|338|337.4|337.9|337.3|34
1598269200000|2020-08-24 11:40:00|338.2|337.6|338|337.4|338.2|337.6|338|337.4|2797
1598269500000|2020-08-24 11:45:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|93
1598269800000|2020-08-24 11:50:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|311
1598270100000|2020-08-24 11:55:00|338.6|338|338.6|338|338.7|338.1|338.6|338|132
1598270400000|2020-08-24 12:00:00|338.7|338.1|338.7|338.1|338.7|338.1|338.4|337.8|229
1598270700000|2020-08-24 12:05:00|338.8|338.2|338.7|338.1|338.8|338.2|338.7|338.1|94
1598271000000|2020-08-24 12:10:00|||||||||70
1598271300000|2020-08-24 12:15:00|338.9|338.3|338.9|338.3|338.9|338.3|338.7|338.1|37
1598271600000|2020-08-24 12:20:00|339|338.4|339.1|338.5|339.1|338.5|338.9|338.3|115
1598271900000|2020-08-24 12:25:00|339.2|338.6|339.1|338.5|339.2|338.6|339.1|338.5|374
1598272200000|2020-08-24 12:30:00|339.2|338.6|339.4|338.8|339.4|338.8|339.1|338.5|144
1598272500000|2020-08-24 12:35:00|339.2|338.6|339.2|338.6|339.2|338.6|339.1|338.5|2732
1598272800000|2020-08-24 12:40:00|||||||||292
1598275800000|2020-08-24 13:30:00|339|338.4|339.2|338.6|339.2|338.6|338.4|337.8|3700
1598276100000|2020-08-24 13:35:00|339.1|338.5|339.1|338.5|339.6|339|338.8|338.2|2000
1598276400000|2020-08-24 13:40:00|338.9|338.3|339.4|338.8|339.4|338.8|338.6|338|4105
1598276700000|2020-08-24 13:45:00|339.7|339.1|340.3|339.7|340.6|340|339.7|339.1|1832
1598277000000|2020-08-24 13:50:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|447
1598277300000|2020-08-24 13:55:00|339.8|339.2|340.1|339.5|340.2|339.6|339.8|339.2|753
1598277600000|2020-08-24 14:00:00|||||||||968
1598277900000|2020-08-24 14:05:00|340.2|339.6|340.2|339.6|340.4|339.8|340.1|339.5|877
1598278200000|2020-08-24 14:10:00|340.3|339.7|340.6|340|340.7|340.1|340.3|339.7|1204
1598278500000|2020-08-24 14:15:00|340.7|340.1|340.1|339.5|340.7|340.1|339.8|339.2|1424
1598278800000|2020-08-24 14:20:00|339.8|339.2|340.1|339.5|340.1|339.5|339.8|339.2|1154
1598279100000|2020-08-24 14:25:00|340.2|339.6|340.6|340|340.8|340.2|340.1|339.5|543
1598279400000|2020-08-24 14:30:00|340.7|340.1|340.3|339.7|340.7|340.1|340.3|339.7|596
1598279700000|2020-08-24 14:35:00|340.4|339.8|340.2|339.6|340.4|339.8|340.1|339.5|565
1598280000000|2020-08-24 14:40:00|340.1|339.5|339.8|339.2|340.2|339.6|339.8|339.2|367
1598280300000|2020-08-24 14:45:00|339.7|339.1|339.4|338.8|339.9|339.3|339.4|338.8|568
1598280600000|2020-08-24 14:50:00|339.3|338.7|339.3|338.7|339.4|338.8|339.1|338.5|3239
1598280900000|2020-08-24 14:55:00|339.2|338.6|338.5|337.9|339.3|338.7|338.5|337.9|528
1598281200000|2020-08-24 15:00:00|338.3|337.7|338.8|338.2|338.8|338.2|338.1|337.5|472
1598281500000|2020-08-24 15:05:00|338.6|338|338.5|337.9|338.8|338.2|338.5|337.9|602
1598281800000|2020-08-24 15:10:00|338.3|337.7|338.1|337.5|338.3|337.7|338|337.4|492
1598282100000|2020-08-24 15:15:00|338.3|337.7|338.8|338.2|339.1|338.5|338.3|337.7|730
1598282400000|2020-08-24 15:20:00|||||||||291
1598282700000|2020-08-24 15:25:00|339|338.4|339|338.4|339|338.4|339|338.4|220
1598283000000|2020-08-24 15:30:00|339.1|338.5|339|338.4|339.1|338.5|339|338.4|995
1598283300000|2020-08-24 15:35:00|339.1|338.5|339.1|338.5|339.1|338.5|338.8|338.2|5661
1598283600000|2020-08-24 15:40:00|338.9|338.3|339.3|338.7|339.3|338.7|338.9|338.3|529
1598283900000|2020-08-24 15:45:00|||||||||1629
1598284200000|2020-08-24 15:50:00|||||||||161
1598284500000|2020-08-24 15:55:00|339.5|338.9|339.5|338.9|339.6|339|339.3|338.7|1148
1598284800000|2020-08-24 16:00:00|339.3|338.7|339.5|338.9|339.5|338.9|339.3|338.7|284
1598285100000|2020-08-24 16:05:00|||||||||204
1598285400000|2020-08-24 16:10:00|339.3|338.7|339.3|338.7|339.5|338.9|339.3|338.7|264
1598285700000|2020-08-24 16:15:00|||||||||352
1598286000000|2020-08-24 16:20:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|222
1598286300000|2020-08-24 16:25:00|339.3|338.7|339.6|339|339.6|339|339.3|338.7|173
1598286600000|2020-08-24 16:30:00|339.5|338.9|339.3|338.7|339.6|339|339.3|338.7|258
1598286900000|2020-08-24 16:35:00|||||||||197
1598287200000|2020-08-24 16:40:00|339.4|338.8|339.3|338.7|339.4|338.8|339.3|338.7|203
1598287500000|2020-08-24 16:45:00|339.4|338.8|339.4|338.8|339.5|338.9|339.3|338.7|138
1598287800000|2020-08-24 16:50:00|339.5|338.9|339.6|339|339.6|339|339.4|338.8|264
1598288100000|2020-08-24 16:55:00|339.8|339.2|339.5|338.9|339.8|339.2|339.5|338.9|279
1598288400000|2020-08-24 17:00:00|339.6|339|339.8|339.2|339.8|339.2|339.6|339|412
1598288700000|2020-08-24 17:05:00|339.9|339.3|340|339.4|340|339.4|339.9|339.3|489
1598289000000|2020-08-24 17:10:00|339.8|339.2|340.1|339.5|340.3|339.7|339.8|339.2|3685
1598289300000|2020-08-24 17:15:00|||||||||139
1598289600000|2020-08-24 17:20:00|340.2|339.6|340.4|339.8|340.4|339.8|340.2|339.6|592
1598289900000|2020-08-24 17:25:00|||||||||182
1598290200000|2020-08-24 17:30:00|340.6|340|340.9|340.3|340.9|340.3|340.6|340|3684
1598290500000|2020-08-24 17:35:00|340.7|340.1|340.6|340|340.7|340.1|340.6|340|1241
1598290800000|2020-08-24 17:40:00|340.4|339.8|340.4|339.8|340.6|340|340.4|339.8|613
1598291100000|2020-08-24 17:45:00|||||||||653
1598291400000|2020-08-24 17:50:00|340.6|340|340.6|340|340.7|340.1|340.6|340|584
1598291700000|2020-08-24 17:55:00|340.7|340.1|340.7|340.1|340.9|340.3|340.7|340.1|509
1598292000000|2020-08-24 18:00:00|340.6|340|340.9|340.3|340.9|340.3|340.6|340|685
1598292300000|2020-08-24 18:05:00|340.6|340|340.4|339.8|340.6|340|340.4|339.8|902
1598292600000|2020-08-24 18:10:00|340.5|339.9|341.2|340.6|341.4|340.8|340.4|339.8|3428
1598292900000|2020-08-24 18:15:00|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|1743
1598313600000|2020-08-25 00:00:00|344.3|343.7|345.3|344.7|345.3|344.7|344.3|343.7|1270
1598313900000|2020-08-25 00:05:00|345.6|345|345.4|344.8|345.6|345|345.3|344.7|2018
1598314200000|2020-08-25 00:10:00|345.3|344.7|345.3|344.7|345.5|344.9|345.3|344.7|352
1598314500000|2020-08-25 00:15:00|345.4|344.8|345.3|344.7|345.5|344.9|345.3|344.7|134
1598314800000|2020-08-25 00:20:00|345.4|344.8|345.5|344.9|345.5|344.9|345.3|344.7|83
1598315100000|2020-08-25 00:25:00|345.6|345|345.6|345|345.6|345|345.6|345|275
1598315400000|2020-08-25 00:30:00|345.8|345.2|345.5|344.9|345.8|345.2|345.5|344.9|160
1598315700000|2020-08-25 00:35:00|345.6|345|345.7|345.1|345.8|345.2|345.5|344.9|136
1598316000000|2020-08-25 00:40:00|345.6|345|345.6|345|345.8|345.2|345.6|345|52
1598316300000|2020-08-25 00:45:00|345.5|344.9|345.5|344.9|345.6|345|345.5|344.9|46
1598316600000|2020-08-25 00:50:00|345.6|345|346.3|345.7|346.3|345.7|345.5|344.9|722
1598316900000|2020-08-25 00:55:00|346.4|345.8|346.5|345.9|346.5|345.9|346.3|345.7|168
1598317200000|2020-08-25 01:00:00|346.3|345.7|346.1|345.5|346.3|345.7|346|345.4|234
1598317500000|2020-08-25 01:05:00|346|345.4|346.3|345.7|346.3|345.7|346|345.4|181
1598317800000|2020-08-25 01:10:00|346.5|345.9|346.3|345.7|346.5|345.9|346.3|345.7|450
1598318100000|2020-08-25 01:15:00|||||||||87
1598318400000|2020-08-25 01:20:00|346.5|345.9|346.3|345.7|346.5|345.9|346.3|345.7|194
1598318700000|2020-08-25 01:25:00|||||||||1
1598319000000|2020-08-25 01:30:00|346.4|345.8|346.5|345.9|346.5|345.9|346.3|345.7|52
1598319300000|2020-08-25 01:35:00|||||||||26
1598319600000|2020-08-25 01:40:00|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|35
1598319900000|2020-08-25 01:45:00|346.1|345.5|346.1|345.5|346.3|345.7|346.1|345.5|17
1598320200000|2020-08-25 01:50:00|346|345.4|346.2|345.6|346.3|345.7|346|345.4|57
1598320500000|2020-08-25 01:55:00|346.3|345.7|346.1|345.5|346.3|345.7|346.1|345.5|20
1598320800000|2020-08-25 02:00:00|||||||||4
1598321100000|2020-08-25 02:05:00|||||||||24
1598321400000|2020-08-25 02:10:00|346|345.4|346.1|345.5|346.1|345.5|346|345.4|50
1598321700000|2020-08-25 02:15:00|||||||||3
1598322000000|2020-08-25 02:20:00|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|19
1598322300000|2020-08-25 02:25:00|||||||||1
1598322600000|2020-08-25 02:30:00|||||||||46
1598322900000|2020-08-25 02:35:00|||||||||169
1598323200000|2020-08-25 02:40:00|346.4|345.8|346.3|345.7|346.5|345.9|346.3|345.7|72
1598323500000|2020-08-25 02:45:00|||||||||3
1598323800000|2020-08-25 02:50:00|||||||||8
1598324100000|2020-08-25 02:55:00|||||||||3
1598324400000|2020-08-25 03:00:00|||||||||80
1598324700000|2020-08-25 03:05:00|346.2|345.6|346.1|345.5|346.3|345.7|346.1|345.5|15
1598325000000|2020-08-25 03:10:00|||||||||1
1598325300000|2020-08-25 03:15:00|||||||||45
1598325600000|2020-08-25 03:20:00|||||||||5
1598325900000|2020-08-25 03:25:00|346.4|345.8|346.5|345.9|346.5|345.9|346.3|345.7|62
1598326200000|2020-08-25 03:30:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|182
1598326500000|2020-08-25 03:35:00|346.3|345.7|346.3|345.7|346.4|345.8|346.3|345.7|22
1598326800000|2020-08-25 03:40:00|||||||||1
1598327100000|2020-08-25 03:45:00|||||||||1
1598327400000|2020-08-25 03:50:00|||||||||1
1598327700000|2020-08-25 03:55:00|||||||||6
1598328000000|2020-08-25 04:00:00|||||||||15
1598328300000|2020-08-25 04:05:00|||||||||2
1598328600000|2020-08-25 04:10:00|||||||||1
1598328900000|2020-08-25 04:15:00|346.4|345.8|346.3|345.7|346.4|345.8|346.3|345.7|14
1598329200000|2020-08-25 04:20:00|346.4|345.8|346.4|345.8|346.5|345.9|346.4|345.8|4
1598329500000|2020-08-25 04:25:00|||||||||40
1598329800000|2020-08-25 04:30:00|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|35
1598330100000|2020-08-25 04:35:00|||||||||3
1598330400000|2020-08-25 04:40:00|||||||||4
1598330700000|2020-08-25 04:45:00|346.4|345.8|346.4|345.8|346.4|345.8|346.3|345.7|17
1598331000000|2020-08-25 04:50:00|346.3|345.7|346.4|345.8|346.4|345.8|346.3|345.7|55
1598331300000|2020-08-25 04:55:00|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|4
1598331900000|2020-08-25 05:05:00|||||||||2
1598332200000|2020-08-25 05:10:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|58
1598332500000|2020-08-25 05:15:00|||||||||7
1598332800000|2020-08-25 05:20:00|||||||||162
1598333100000|2020-08-25 05:25:00|||||||||6
1598333400000|2020-08-25 05:30:00|||||||||57
1598333700000|2020-08-25 05:35:00|||||||||1
1598334000000|2020-08-25 05:40:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|22
1598334300000|2020-08-25 05:45:00|346.6|346|346.6|346|346.6|346|346.6|346|37
1598334600000|2020-08-25 05:50:00|||||||||33
1598334900000|2020-08-25 05:55:00|||||||||1
1598335200000|2020-08-25 06:00:00|||||||||14
1598335500000|2020-08-25 06:05:00|346.8|346.2|346.8|346.2|346.9|346.3|346.8|346.2|9
1598335800000|2020-08-25 06:10:00|||||||||1
1598336100000|2020-08-25 06:15:00|||||||||26
1598336400000|2020-08-25 06:20:00|346.9|346.3|346.9|346.3|346.9|346.3|346.8|346.2|139
1598336700000|2020-08-25 06:25:00|347|346.4|346.9|346.3|347.1|346.5|346.9|346.3|14
1598337000000|2020-08-25 06:30:00|||||||||11
1598337300000|2020-08-25 06:35:00|||||||||35
1598337600000|2020-08-25 06:40:00|346.8|346.2|346.6|346|346.8|346.2|346.6|346|351
1598337900000|2020-08-25 06:45:00|346.8|346.2|346.6|346|346.8|346.2|346.6|346|59
1598338500000|2020-08-25 06:55:00|346.3|345.7|346.4|345.8|346.5|345.9|346.3|345.7|248
1598338800000|2020-08-25 07:00:00|346.5|345.9|346.6|346|346.6|346|346.5|345.9|18
1598339100000|2020-08-25 07:05:00|||||||||7
1598339400000|2020-08-25 07:10:00|346.7|346.1|346.9|346.3|346.9|346.3|346.7|346.1|58
1598339700000|2020-08-25 07:15:00|346.8|346.2|346.9|346.3|347.1|346.5|346.8|346.2|22
1598340000000|2020-08-25 07:20:00|347|346.4|346.9|346.3|347.1|346.5|346.8|346.2|2
1598340300000|2020-08-25 07:25:00|||||||||4
1598340600000|2020-08-25 07:30:00|347.1|346.5|346.9|346.3|347.1|346.5|346.9|346.3|48
1598340900000|2020-08-25 07:35:00|346.8|346.2|346.5|345.9|346.9|346.3|346.4|345.8|130
1598341200000|2020-08-25 07:40:00|346.4|345.8|346.7|346.1|346.7|346.1|346.3|345.7|21
1598341500000|2020-08-25 07:45:00|346.6|346|346.8|346.2|346.8|346.2|346.5|345.9|25
1598341800000|2020-08-25 07:50:00|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|8
1598342100000|2020-08-25 07:55:00|346.8|346.2|346.9|346.3|347.1|346.5|346.8|346.2|6
1598342400000|2020-08-25 08:00:00|347.1|346.5|347.1|346.5|347.1|346.5|346.9|346.3|19
1598342700000|2020-08-25 08:05:00|||||||||70
1598343000000|2020-08-25 08:10:00|346.9|346.3|347|346.4|347.1|346.5|346.9|346.3|10
1598343300000|2020-08-25 08:15:00|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|50
1598343900000|2020-08-25 08:25:00|346.7|346.1|346.7|346.1|346.8|346.2|346.6|346|95
1598344200000|2020-08-25 08:30:00|346.8|346.2|346.7|346.1|346.8|346.2|346.7|346.1|7
1598344500000|2020-08-25 08:35:00|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|23
1598344800000|2020-08-25 08:40:00|346.8|346.2|346.8|346.2|346.9|346.3|346.8|346.2|442
1598345100000|2020-08-25 08:45:00|||||||||8
1598345400000|2020-08-25 08:50:00|347.1|346.5|347.1|346.5|347.1|346.5|346.9|346.3|19
1598345700000|2020-08-25 08:55:00|346.9|346.3|346.8|346.2|347|346.4|346.8|346.2|9
1598346000000|2020-08-25 09:00:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|13
1598346300000|2020-08-25 09:05:00|346.6|346|346.6|346|346.7|346.1|346.6|346|6
1598346600000|2020-08-25 09:10:00|||||||||4
1598346900000|2020-08-25 09:15:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|0
1598347200000|2020-08-25 09:20:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|0
1598347500000|2020-08-25 09:25:00|346.6|346|346.6|346|346.6|346|346.4|345.8|2
1598347800000|2020-08-25 09:30:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|0
1598348100000|2020-08-25 09:35:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|12
1598348400000|2020-08-25 09:40:00|346.7|346.1|346.8|346.2|346.8|346.2|346.7|346.1|3
1598348700000|2020-08-25 09:45:00|346.9|346.3|347.1|346.5|347.1|346.5|346.8|346.2|11
1598349000000|2020-08-25 09:50:00|347|346.4|347|346.4|347.1|346.5|346.9|346.3|8
1598349300000|2020-08-25 09:55:00|347.1|346.5|346.9|346.3|347.1|346.5|346.9|346.3|13
1598349600000|2020-08-25 10:00:00|347|346.4|346.9|346.3|347.1|346.5|346.9|346.3|4
1598349900000|2020-08-25 10:05:00|346.8|346.2|346.9|346.3|346.9|346.3|346.8|346.2|0
1598350200000|2020-08-25 10:10:00|346.8|346.2|346.9|346.3|346.9|346.3|346.8|346.2|8
1598350800000|2020-08-25 10:20:00|||||||||1
1598351100000|2020-08-25 10:25:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|7
1598351400000|2020-08-25 10:30:00|||||||||5
1598351700000|2020-08-25 10:35:00|||||||||74
1598352000000|2020-08-25 10:40:00|||||||||18
1598352300000|2020-08-25 10:45:00|347.2|346.6|347.4|346.8|347.4|346.8|347.1|346.5|1165
1598352600000|2020-08-25 10:50:00|||||||||11
1598352900000|2020-08-25 10:55:00|||||||||256
1598353200000|2020-08-25 11:00:00|347.5|346.9|347.4|346.8|347.5|346.9|347.4|346.8|206
1598353500000|2020-08-25 11:05:00|||||||||59
1598353800000|2020-08-25 11:10:00|||||||||13
1598354100000|2020-08-25 11:15:00|||||||||101
1598354700000|2020-08-25 11:25:00|||||||||58
1598355000000|2020-08-25 11:30:00|||||||||52
1598355300000|2020-08-25 11:35:00|347.5|346.9|347.4|346.8|347.5|346.9|347.4|346.8|112
1598355600000|2020-08-25 11:40:00|347.3|346.7|347.3|346.7|347.4|346.8|347.1|346.5|401
1598355900000|2020-08-25 11:45:00|347.4|346.8|347.4|346.8|347.5|346.9|347.4|346.8|318
1598356200000|2020-08-25 11:50:00|||||||||397
1598356500000|2020-08-25 11:55:00|347.5|346.9|347.6|347|347.6|347|347.4|346.8|156
1598356800000|2020-08-25 12:00:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|468
1598357100000|2020-08-25 12:05:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|210
1598357400000|2020-08-25 12:10:00|347.6|347|347.5|346.9|347.6|347|347.5|346.9|188
1598357700000|2020-08-25 12:15:00|347.6|347|347.6|347|347.6|347|347.5|346.9|177
1598358000000|2020-08-25 12:20:00|347.5|346.9|347.3|346.7|347.6|347|347.3|346.7|177
1598358300000|2020-08-25 12:25:00|347.5|346.9|347.3|346.7|347.5|346.9|347.3|346.7|138
1598358600000|2020-08-25 12:30:00|||||||||56
1598358900000|2020-08-25 12:35:00|347.1|346.5|347.3|346.7|347.5|346.9|347.1|346.5|337
1598359200000|2020-08-25 12:40:00|347.4|346.8|347.3|346.7|347.4|346.8|347.3|346.7|294
1598362200000|2020-08-25 13:30:00|347.8|347.2|348.7|348.1|349.3|348.7|347.6|347|7138
1598362500000|2020-08-25 13:35:00|348.8|348.2|349|348.4|349.6|349|348.7|348.1|2800
1598362800000|2020-08-25 13:40:00|349.3|348.7|349.2|348.6|349.5|348.9|349.2|348.6|1387
1598363100000|2020-08-25 13:45:00|349.3|348.7|349.5|348.9|349.7|349.1|349.2|348.6|582
1598363400000|2020-08-25 13:50:00|349.7|349.1|349.5|348.9|349.7|349.1|349.5|348.9|983
1598363700000|2020-08-25 13:55:00|349.3|348.7|348.6|348|349.5|348.9|348.6|348|4212
1598364000000|2020-08-25 14:00:00|348.7|348.1|348.6|348|348.9|348.3|348.6|348|800
1598364300000|2020-08-25 14:05:00|348.5|347.9|348.4|347.8|348.7|348.1|347.9|347.3|3154
1598364600000|2020-08-25 14:10:00|348.5|347.9|348.2|347.6|348.5|347.9|347.9|347.3|1876
1598364900000|2020-08-25 14:15:00|348.4|347.8|348.5|347.9|348.5|347.9|348.2|347.6|2167
1598365200000|2020-08-25 14:20:00|348.7|348.1|348.7|348.1|348.8|348.2|348.5|347.9|3336
1598365500000|2020-08-25 14:25:00|348.6|348|348.7|348.1|348.7|348.1|348.6|348|269
1598365800000|2020-08-25 14:30:00|348.6|348|348.5|347.9|348.7|348.1|348.5|347.9|673
1598366100000|2020-08-25 14:35:00|348.7|348.1|349.3|348.7|349.3|348.7|348.6|348|1746
1598366400000|2020-08-25 14:40:00|349.2|348.6|349.2|348.6|349.2|348.6|349.2|348.6|413
1598366700000|2020-08-25 14:45:00|349.5|348.9|349.2|348.6|349.5|348.9|349.1|348.5|1072
1598367000000|2020-08-25 14:50:00|349.1|348.5|349.2|348.6|349.2|348.6|349|348.4|2401
1598367300000|2020-08-25 14:55:00|349|348.4|349|348.4|349|348.4|349|348.4|1486
1598367600000|2020-08-25 15:00:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|5871
1598367900000|2020-08-25 15:05:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|638
1598368200000|2020-08-25 15:10:00|||||||||280
1598368500000|2020-08-25 15:15:00|||||||||440
1598368800000|2020-08-25 15:20:00|349.1|348.5|349.1|348.5|349.1|348.5|348.9|348.3|323
1598369100000|2020-08-25 15:25:00|348.9|348.3|349.1|348.5|349.1|348.5|348.9|348.3|370
1598369400000|2020-08-25 15:30:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|1279
1598369700000|2020-08-25 15:35:00|349.5|348.9|349.5|348.9|349.6|349|349.5|348.9|1744
1598370000000|2020-08-25 15:40:00|349.3|348.7|349.5|348.9|349.5|348.9|349.2|348.6|718
1598370300000|2020-08-25 15:45:00|||||||||174
1598370600000|2020-08-25 15:50:00|||||||||334
1598370900000|2020-08-25 15:55:00|349.3|348.7|349.5|348.9|349.5|348.9|349.2|348.6|575
1598371200000|2020-08-25 16:00:00|349.3|348.7|349.5|348.9|349.5|348.9|349.3|348.7|517
1598371500000|2020-08-25 16:05:00|||||||||411
1598371800000|2020-08-25 16:10:00|||||||||389
1598372100000|2020-08-25 16:15:00|||||||||307
1598372400000|2020-08-25 16:20:00|349.7|349.1|349.8|349.2|349.8|349.2|349.7|349.1|429
1598372700000|2020-08-25 16:25:00|||||||||826
1598373000000|2020-08-25 16:30:00|||||||||732
1598373300000|2020-08-25 16:35:00|350|349.4|350|349.4|350.3|349.7|350|349.4|1735
1598373600000|2020-08-25 16:40:00|350.3|349.7|350|349.4|350.3|349.7|350|349.4|406
1598373900000|2020-08-25 16:45:00|350.3|349.7|350.3|349.7|350.3|349.7|350|349.4|1010
1598374200000|2020-08-25 16:50:00|||||||||965
1598374500000|2020-08-25 16:55:00|350.6|350|350.6|350|350.7|350.1|350.6|350|520
1598374800000|2020-08-25 17:00:00|350.7|350.1|350.8|350.2|350.8|350.2|350.6|350|556
1598375100000|2020-08-25 17:05:00|350.9|350.3|350.8|350.2|350.9|350.3|350.8|350.2|910
1598375400000|2020-08-25 17:10:00|350.9|350.3|350.6|350|350.9|350.3|350.6|350|711
1598375700000|2020-08-25 17:15:00|350.4|349.8|350.3|349.7|350.6|350|350.3|349.7|1907
1598376000000|2020-08-25 17:20:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|1374
1598376300000|2020-08-25 17:25:00|350.6|350|350.4|349.8|350.7|350.1|350.4|349.8|1256
1598376600000|2020-08-25 17:30:00|350.6|350|350.6|350|350.7|350.1|350.4|349.8|506
1598376900000|2020-08-25 17:35:00|350.7|350.1|350.7|350.1|350.8|350.2|350.7|350.1|1059
1598377200000|2020-08-25 17:40:00|350.5|349.9|350.5|349.9|350.7|350.1|350.5|349.9|1432
1598377500000|2020-08-25 17:45:00|||||||||410
1598377800000|2020-08-25 17:50:00|350.7|350.1|350.7|350.1|350.7|350.1|350.5|349.9|310
1598378100000|2020-08-25 17:55:00|350.8|350.2|350.7|350.1|350.9|350.3|350.7|350.1|582
1598378400000|2020-08-25 18:00:00|||||||||638
1598378700000|2020-08-25 18:05:00|350.5|349.9|350.7|350.1|350.7|350.1|350.5|349.9|2307
1598379000000|2020-08-25 18:10:00|350.9|350.3|350.4|349.8|351|350.4|350.4|349.8|2949
1598379300000|2020-08-25 18:15:00|350.2|349.6|350.2|349.6|350.4|349.8|349.9|349.3|1487
1598400000000|2020-08-26 00:00:00|349.7|349.1|350.5|349.9|350.5|349.9|349.7|349.1|1024
1598400300000|2020-08-26 00:05:00|350.7|350.1|350.7|350.1|350.7|350.1|350.5|349.9|616
1598400600000|2020-08-26 00:10:00|||||||||462
1598400900000|2020-08-26 00:15:00|350.9|350.3|350.7|350.1|350.9|350.3|350.7|350.1|53
1598401200000|2020-08-26 00:20:00|350.9|350.3|350.9|350.3|350.9|350.3|350.7|350.1|56
1598401500000|2020-08-26 00:25:00|||||||||3
1598401800000|2020-08-26 00:30:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|18
1598402100000|2020-08-26 00:35:00|||||||||16
1598402700000|2020-08-26 00:45:00|||||||||8
1598403000000|2020-08-26 00:50:00|||||||||39
1598403300000|2020-08-26 00:55:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|10
1598403600000|2020-08-26 01:00:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|18
1598403900000|2020-08-26 01:05:00|350.8|350.2|350.7|350.1|350.9|350.3|350.7|350.1|0
1598404200000|2020-08-26 01:10:00|350.6|350|350.8|350.2|350.9|350.3|350.6|350|31
1598404500000|2020-08-26 01:15:00|350.9|350.3|350.7|350.1|350.9|350.3|350.7|350.1|21
1598404800000|2020-08-26 01:20:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|1
1598405700000|2020-08-26 01:35:00|351|350.4|351|350.4|351|350.4|351|350.4|109
1598406000000|2020-08-26 01:40:00|||||||||1
1598406900000|2020-08-26 01:55:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|34
1598407200000|2020-08-26 02:00:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|2
1598407500000|2020-08-26 02:05:00|||||||||7
1598407800000|2020-08-26 02:10:00|||||||||33
1598408100000|2020-08-26 02:15:00|||||||||3
1598408400000|2020-08-26 02:20:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|1
1598409000000|2020-08-26 02:30:00|351|350.4|350.9|350.3|351|350.4|350.9|350.3|21
1598409300000|2020-08-26 02:35:00|||||||||2
1598409600000|2020-08-26 02:40:00|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|0
1598409900000|2020-08-26 02:45:00|||||||||127
1598410200000|2020-08-26 02:50:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|38
1598410500000|2020-08-26 02:55:00|||||||||28
1598411400000|2020-08-26 03:10:00|||||||||11
1598412000000|2020-08-26 03:20:00|350.8|350.2|350.7|350.1|350.8|350.2|350.7|350.1|2
1598412300000|2020-08-26 03:25:00|350.9|350.3|351|350.4|351|350.4|350.8|350.2|19
1598412600000|2020-08-26 03:30:00|350.9|350.3|351|350.4|351|350.4|350.8|350.2|1
1598413200000|2020-08-26 03:40:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|1
1598414100000|2020-08-26 03:55:00|||||||||2
1598414400000|2020-08-26 04:00:00|351|350.4|350.9|350.3|351|350.4|350.9|350.3|2
1598415300000|2020-08-26 04:15:00|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|10
1598415900000|2020-08-26 04:25:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|67
1598416200000|2020-08-26 04:30:00|350.5|349.9|350.2|349.6|350.5|349.9|350.2|349.6|25
1598416500000|2020-08-26 04:35:00|||||||||1
1598416800000|2020-08-26 04:40:00|350.1|349.5|350.2|349.6|350.2|349.6|349.9|349.3|13
1598417100000|2020-08-26 04:45:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|13
1598417400000|2020-08-26 04:50:00|350.3|349.7|350.2|349.6|350.3|349.7|350.2|349.6|1
1598417700000|2020-08-26 04:55:00|||||||||8
1598418000000|2020-08-26 05:00:00|350|349.4|349.9|349.3|350.2|349.6|349.9|349.3|20
1598418300000|2020-08-26 05:05:00|||||||||33
1598418600000|2020-08-26 05:10:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|188
1598418900000|2020-08-26 05:15:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|29
1598419200000|2020-08-26 05:20:00|349.5|348.9|349.5|348.9|349.5|348.9|349.4|348.8|18
1598419500000|2020-08-26 05:25:00|349.6|349|349.5|348.9|349.6|349|349.5|348.9|2
1598419800000|2020-08-26 05:30:00|349.3|348.7|349.2|348.6|349.3|348.7|349.2|348.6|52
1598420100000|2020-08-26 05:35:00|349.5|348.9|349.1|348.5|349.5|348.9|349|348.4|38
1598420400000|2020-08-26 05:40:00|349|348.4|349.1|348.5|349.2|348.6|349|348.4|7
1598420700000|2020-08-26 05:45:00|349.2|348.6|349|348.4|349.2|348.6|349|348.4|53
1598421000000|2020-08-26 05:50:00|348.9|348.3|349|348.4|349|348.4|348.7|348.1|14
1598421300000|2020-08-26 05:55:00|349.2|348.6|349.1|348.5|349.2|348.6|349.1|348.5|2313
1598421600000|2020-08-26 06:00:00|349|348.4|349.2|348.6|349.2|348.6|349|348.4|3
1598421900000|2020-08-26 06:05:00|349.1|348.5|349|348.4|349.2|348.6|348.8|348.2|20
1598422200000|2020-08-26 06:10:00|349.2|348.6|349|348.4|349.2|348.6|349|348.4|12
1598422500000|2020-08-26 06:15:00|349.1|348.5|349.2|348.6|349.2|348.6|349|348.4|9
1598422800000|2020-08-26 06:20:00|||||||||2
1598423100000|2020-08-26 06:25:00|||||||||5
1598423700000|2020-08-26 06:35:00|||||||||1
1598424000000|2020-08-26 06:40:00|||||||||23
1598424300000|2020-08-26 06:45:00|349.5|348.9|349.8|349.2|349.8|349.2|349.5|348.9|36
1598424600000|2020-08-26 06:50:00|349.7|349.1|349.7|349.1|350|349.4|349.7|349.1|15
1598424900000|2020-08-26 06:55:00|||||||||13
1598425200000|2020-08-26 07:00:00|349.5|348.9|349.7|349.1|349.8|349.2|349.5|348.9|13
1598425500000|2020-08-26 07:05:00|349.8|349.2|349.7|349.1|349.8|349.2|349.7|349.1|0
1598425800000|2020-08-26 07:10:00|349.8|349.2|350|349.4|350|349.4|349.8|349.2|5
1598426100000|2020-08-26 07:15:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|15
1598426400000|2020-08-26 07:20:00|350|349.4|350|349.4|350|349.4|350|349.4|257
1598426700000|2020-08-26 07:25:00|350.2|349.6|350.3|349.7|350.5|349.9|350.2|349.6|6
1598427000000|2020-08-26 07:30:00|350.2|349.6|350.3|349.7|350.5|349.9|350.2|349.6|12
1598427300000|2020-08-26 07:35:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|86
1598427600000|2020-08-26 07:40:00|350.3|349.7|350.2|349.6|350.3|349.7|350.2|349.6|16
1598427900000|2020-08-26 07:45:00|||||||||8
1598428200000|2020-08-26 07:50:00|350|349.4|350|349.4|350|349.4|350|349.4|193
1598428500000|2020-08-26 07:55:00|||||||||7
1598428800000|2020-08-26 08:00:00|349.8|349.2|349.7|349.1|349.8|349.2|349.7|349.1|13
1598429100000|2020-08-26 08:05:00|349.6|349|349.5|348.9|349.6|349|349.2|348.6|20
1598429400000|2020-08-26 08:10:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|112
1598429700000|2020-08-26 08:15:00|||||||||21
1598430000000|2020-08-26 08:20:00|350|349.4|349.7|349.1|350|349.4|349.7|349.1|193
1598430300000|2020-08-26 08:25:00|||||||||13
1598430600000|2020-08-26 08:30:00|350|349.4|350|349.4|350|349.4|350|349.4|238
1598430900000|2020-08-26 08:35:00|350.1|349.5|350.3|349.7|350.3|349.7|350.1|349.5|326
1598431200000|2020-08-26 08:40:00|350.4|349.8|350.5|349.9|350.5|349.9|350.2|349.6|70
1598431500000|2020-08-26 08:45:00|||||||||20
1598431800000|2020-08-26 08:50:00|350.2|349.6|350.5|349.9|350.5|349.9|350.2|349.6|36
1598432100000|2020-08-26 08:55:00|350.4|349.8|350.5|349.9|350.5|349.9|350.4|349.8|0
1598432400000|2020-08-26 09:00:00|350.4|349.8|350.5|349.9|350.5|349.9|350.2|349.6|2
1598432700000|2020-08-26 09:05:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|29
1598433000000|2020-08-26 09:10:00|350.5|349.9|350.2|349.6|350.5|349.9|350.2|349.6|22
1598433300000|2020-08-26 09:15:00|350|349.4|350|349.4|350|349.4|350|349.4|12
1598433600000|2020-08-26 09:20:00|||||||||4
1598433900000|2020-08-26 09:25:00|349.7|349.1|349.5|348.9|349.7|349.1|349.5|348.9|21
1598434500000|2020-08-26 09:35:00|349.4|348.8|349.5|348.9|349.5|348.9|349.2|348.6|7
1598434800000|2020-08-26 09:40:00|349.6|349|350|349.4|350|349.4|349.6|349|67
1598435100000|2020-08-26 09:45:00|||||||||15
1598435400000|2020-08-26 09:50:00|||||||||2
1598435700000|2020-08-26 09:55:00|||||||||5
1598436000000|2020-08-26 10:00:00|||||||||8
1598436600000|2020-08-26 10:10:00|||||||||9
1598436900000|2020-08-26 10:15:00|||||||||3
1598437200000|2020-08-26 10:20:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|16
1598437500000|2020-08-26 10:25:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|20
1598437800000|2020-08-26 10:30:00|||||||||24
1598438100000|2020-08-26 10:35:00|350.2|349.6|350.2|349.6|350.3|349.7|350.2|349.6|331
1598438400000|2020-08-26 10:40:00|350|349.4|350.2|349.6|350.2|349.6|350|349.4|82
1598438700000|2020-08-26 10:45:00|350|349.4|350|349.4|350|349.4|349.8|349.2|5
1598439300000|2020-08-26 10:55:00|||||||||2
1598439900000|2020-08-26 11:05:00|350.3|349.7|350.3|349.7|350.3|349.7|350.2|349.6|11
1598440200000|2020-08-26 11:10:00|||||||||8
1598440500000|2020-08-26 11:15:00|||||||||3
1598440800000|2020-08-26 11:20:00|350.2|349.6|350|349.4|350.2|349.6|349.9|349.3|16
1598441100000|2020-08-26 11:25:00|349.9|349.3|350|349.4|350|349.4|349.9|349.3|14
1598441400000|2020-08-26 11:30:00|349.9|349.3|349.4|348.8|349.9|349.3|349.4|348.8|127
1598441700000|2020-08-26 11:35:00|349.5|348.9|348.9|348.3|349.5|348.9|348.9|348.3|144
1598442000000|2020-08-26 11:40:00|348.8|348.2|348.4|347.8|349|348.4|348.4|347.8|84
1598442300000|2020-08-26 11:45:00|348.3|347.7|348.3|347.7|348.3|347.7|348.3|347.7|26
1598442600000|2020-08-26 11:50:00|348.2|347.6|348.5|347.9|348.5|347.9|348|347.4|81
1598442900000|2020-08-26 11:55:00|348.4|347.8|348|347.4|348.5|347.9|347.8|347.2|334
1598443200000|2020-08-26 12:00:00|348.2|347.6|348.5|347.9|348.5|347.9|348|347.4|23
1598443500000|2020-08-26 12:05:00|348.4|347.8|347.9|347.3|348.4|347.8|347.9|347.3|53
1598443800000|2020-08-26 12:10:00|348|347.4|347.8|347.2|348.2|347.6|347.7|347.1|72
1598444100000|2020-08-26 12:15:00|347.7|347.1|347.7|347.1|347.7|347.1|347.4|346.8|59
1598444400000|2020-08-26 12:20:00|347.8|347.2|348.1|347.5|348.1|347.5|347.7|347.1|40
1598444700000|2020-08-26 12:25:00|348.2|347.6|348.7|348.1|349|348.4|348.2|347.6|110
1598445000000|2020-08-26 12:30:00|348.8|348.2|348.9|348.3|349|348.4|348.7|348.1|151
1598445300000|2020-08-26 12:35:00|349|348.4|349|348.4|349|348.4|348.8|348.2|59
1598445600000|2020-08-26 12:40:00|349.2|348.6|349.4|348.8|349.5|348.9|349.2|348.6|98
1598448600000|2020-08-26 13:30:00|349.6|349|348|347.4|349.6|349|347.8|347.2|3382
1598448900000|2020-08-26 13:35:00|348.1|347.5|348.3|347.7|348.8|348.2|348|347.4|2959
1598449200000|2020-08-26 13:40:00|348.5|347.9|348.3|347.7|348.5|347.9|348.2|347.6|981
1598449500000|2020-08-26 13:45:00|348.2|347.6|349.5|348.9|349.5|348.9|348.2|347.6|3390
1598449800000|2020-08-26 13:50:00|349.8|349.2|349.6|349|350|349.4|349.5|348.9|1520
1598450100000|2020-08-26 13:55:00|349.8|349.2|349.6|349|349.8|349.2|349.4|348.8|634
1598450400000|2020-08-26 14:00:00|349.8|349.2|349.4|348.8|349.8|349.2|349.4|348.8|853
1598450700000|2020-08-26 14:05:00|349.5|348.9|349.9|349.3|350|349.4|349.5|348.9|454
1598451000000|2020-08-26 14:10:00|349.8|349.2|349.5|348.9|349.9|349.3|349.5|348.9|642
1598451300000|2020-08-26 14:15:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|406
1598451600000|2020-08-26 14:20:00|350.4|349.8|350.3|349.7|350.5|349.9|350.1|349.5|1204
1598451900000|2020-08-26 14:25:00|350.5|349.9|350.3|349.7|350.5|349.9|350.3|349.7|636
1598452200000|2020-08-26 14:30:00|350.2|349.6|350.3|349.7|350.4|349.8|350|349.4|356
1598452500000|2020-08-26 14:35:00|350.4|349.8|350.5|349.9|350.5|349.9|350.3|349.7|434
1598452800000|2020-08-26 14:40:00|350.4|349.8|350.3|349.7|350.5|349.9|350.3|349.7|597
1598453100000|2020-08-26 14:45:00|350.1|349.5|349.8|349.2|350.3|349.7|349.8|349.2|617
1598453400000|2020-08-26 14:50:00|349.9|349.3|349.9|349.3|349.9|349.3|349.8|349.2|302
1598453700000|2020-08-26 14:55:00|350|349.4|349.8|349.2|350.5|349.9|349.6|349|557
1598454000000|2020-08-26 15:00:00|349.6|349|349.6|349|349.9|349.3|349.5|348.9|275
1598454300000|2020-08-26 15:05:00|349.8|349.2|350|349.4|350|349.4|349.6|349|560
1598454600000|2020-08-26 15:10:00|350.1|349.5|350.4|349.8|350.5|349.9|350.1|349.5|851
1598454900000|2020-08-26 15:15:00|350.3|349.7|350|349.4|350.4|349.8|350|349.4|423
1598455200000|2020-08-26 15:20:00|349.9|349.3|349.6|349|349.9|349.3|349.6|349|479
1598455500000|2020-08-26 15:25:00|349.8|349.2|349.6|349|349.9|349.3|349.5|348.9|357
1598455800000|2020-08-26 15:30:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|394
1598456100000|2020-08-26 15:35:00|349.5|348.9|349.8|349.2|349.8|349.2|349.5|348.9|312
1598456400000|2020-08-26 15:40:00|349.9|349.3|349.5|348.9|349.9|349.3|349.3|348.7|1083
1598456700000|2020-08-26 15:45:00|349.6|349|349.5|348.9|349.6|349|349.5|348.9|516
1598457000000|2020-08-26 15:50:00|||||||||297
1598457300000|2020-08-26 15:55:00|349.6|349|349.6|349|349.8|349.2|349.5|348.9|518
1598457600000|2020-08-26 16:00:00|||||||||493
1598457900000|2020-08-26 16:05:00|349.7|349.1|349.9|349.3|350.1|349.5|349.7|349.1|269
1598458200000|2020-08-26 16:10:00|349.8|349.2|349.8|349.2|349.9|349.3|349.8|349.2|393
1598458500000|2020-08-26 16:15:00|349.9|349.3|350.1|349.5|350.1|349.5|349.9|349.3|335
1598458800000|2020-08-26 16:20:00|350.3|349.7|350.1|349.5|350.6|350|350.1|349.5|515
1598459100000|2020-08-26 16:25:00|349.9|349.3|350.1|349.5|350.1|349.5|349.8|349.2|1617
1598459400000|2020-08-26 16:30:00|349.9|349.3|349.8|349.2|350.1|349.5|349.8|349.2|275
1598459700000|2020-08-26 16:35:00|349.6|349|349.6|349|349.6|349|349.6|349|1294
1598460000000|2020-08-26 16:40:00|349.9|349.3|349.9|349.3|349.9|349.3|349.8|349.2|1144
1598460300000|2020-08-26 16:45:00|350.1|349.5|350.1|349.5|350.1|349.5|349.9|349.3|417
1598460600000|2020-08-26 16:50:00|350.3|349.7|350.1|349.5|350.3|349.7|350.1|349.5|753
1598460900000|2020-08-26 16:55:00|349.9|349.3|349.8|349.2|349.9|349.3|349.8|349.2|371
1598461200000|2020-08-26 17:00:00|349.9|349.3|350.1|349.5|350.1|349.5|349.8|349.2|481
1598461500000|2020-08-26 17:05:00|349.9|349.3|349.8|349.2|349.9|349.3|349.8|349.2|356
1598461800000|2020-08-26 17:10:00|349.6|349|349.6|349|349.8|349.2|349.6|349|167
1598462100000|2020-08-26 17:15:00|349.8|349.2|349.8|349.2|350.4|349.8|349.7|349.1|1468
1598462400000|2020-08-26 17:20:00|349.9|349.3|350.1|349.5|350.1|349.5|349.9|349.3|1117
1598462700000|2020-08-26 17:25:00|350.4|349.8|350.4|349.8|350.4|349.8|350.3|349.7|586
1598463000000|2020-08-26 17:30:00|350.3|349.7|350.9|350.3|350.9|350.3|350.3|349.7|2597
1598463300000|2020-08-26 17:35:00|351.1|350.5|350.9|350.3|351.1|350.5|350.9|350.3|1116
1598463600000|2020-08-26 17:40:00|350.8|350.2|350.6|350|350.8|350.2|350.6|350|487
1598463900000|2020-08-26 17:45:00|||||||||556
1598464200000|2020-08-26 17:50:00|||||||||956
1598464500000|2020-08-26 17:55:00|350.4|349.8|350.6|350|350.6|350|350.3|349.7|447
1598464800000|2020-08-26 18:00:00|350.8|350.2|350.6|350|350.8|350.2|350.6|350|487
1598465100000|2020-08-26 18:05:00|||||||||325
1598465400000|2020-08-26 18:10:00|350.8|350.2|350.3|349.7|350.8|350.2|350.3|349.7|4444
1598465700000|2020-08-26 18:15:00|350.4|349.8|350.8|350.2|350.8|350.2|350.3|349.7|3053
1598486400000|2020-08-27 00:00:00|350.1|349.5|350.6|350|350.6|350|349.9|349.3|728
1598486700000|2020-08-27 00:05:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|336
1598487000000|2020-08-27 00:10:00|||||||||5067
1598487300000|2020-08-27 00:15:00|351.1|350.5|351.7|351.1|351.9|351.3|351.1|350.5|665
1598487600000|2020-08-27 00:20:00|351.8|351.2|351.6|351|352.1|351.5|351.6|351|156
1598487900000|2020-08-27 00:25:00|351.5|350.9|351.2|350.6|351.5|350.9|351.2|350.6|79
1598488200000|2020-08-27 00:30:00|351.3|350.7|351.4|350.8|351.4|350.8|351.2|350.6|9
1598488500000|2020-08-27 00:35:00|||||||||9
1598488800000|2020-08-27 00:40:00|351.5|350.9|351.7|351.1|351.7|351.1|351.5|350.9|78
1598489100000|2020-08-27 00:45:00|351.6|351|351.7|351.1|351.7|351.1|351.6|351|23
1598489400000|2020-08-27 00:50:00|351.8|351.2|351.9|351.3|351.9|351.3|351.6|351|37
1598489700000|2020-08-27 00:55:00|351.7|351.1|351.6|351|351.9|351.3|351.5|350.9|224
1598490000000|2020-08-27 01:00:00|351.7|351.1|352|351.4|352|351.4|351.7|351.1|58
1598490300000|2020-08-27 01:05:00|351.9|351.3|351.9|351.3|352.1|351.5|351.9|351.3|59
1598490600000|2020-08-27 01:10:00|||||||||7
1598490900000|2020-08-27 01:15:00|351.7|351.1|351.6|351|351.7|351.1|351.6|351|12
1598491200000|2020-08-27 01:20:00|351.7|351.1|351.6|351|351.7|351.1|351.5|350.9|58
1598491500000|2020-08-27 01:25:00|351.7|351.1|351.9|351.3|351.9|351.3|351.7|351.1|18
1598491800000|2020-08-27 01:30:00|351.8|351.2|351.9|351.3|351.9|351.3|351.8|351.2|66
1598492100000|2020-08-27 01:35:00|351.7|351.1|351.6|351|351.9|351.3|351.6|351|35
1598492400000|2020-08-27 01:40:00|351.4|350.8|351.4|350.8|351.4|350.8|351.4|350.8|69
1598492700000|2020-08-27 01:45:00|351.5|350.9|351.5|350.9|351.5|350.9|351.4|350.8|159
1598493000000|2020-08-27 01:50:00|351.4|350.8|351.4|350.8|351.5|350.9|351.4|350.8|292
1598493300000|2020-08-27 01:55:00|351.2|350.6|351.4|350.8|351.5|350.9|351.2|350.6|29
1598493600000|2020-08-27 02:00:00|351.5|350.9|351.5|350.9|351.6|351|351.5|350.9|16
1598493900000|2020-08-27 02:05:00|351.6|351|351.7|351.1|351.7|351.1|351.5|350.9|17
1598494200000|2020-08-27 02:10:00|351.8|351.2|352.1|351.5|352.1|351.5|351.7|351.1|26
1598494500000|2020-08-27 02:15:00|352.5|351.9|352.5|351.9|352.6|352|352.4|351.8|288
1598494800000|2020-08-27 02:20:00|352.6|352|352.1|351.5|352.6|352|352|351.4|36
1598495100000|2020-08-27 02:25:00|352|351.4|352.2|351.6|352.2|351.6|352|351.4|23
1598495400000|2020-08-27 02:30:00|352.1|351.5|352.2|351.6|352.2|351.6|352.1|351.5|20
1598495700000|2020-08-27 02:35:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|5
1598496000000|2020-08-27 02:40:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|1
1598496300000|2020-08-27 02:45:00|||||||||2
1598496600000|2020-08-27 02:50:00|||||||||23
1598497200000|2020-08-27 03:00:00|||||||||1
1598497500000|2020-08-27 03:05:00|||||||||14
1598497800000|2020-08-27 03:10:00|||||||||2
1598498400000|2020-08-27 03:20:00|||||||||1
1598498700000|2020-08-27 03:25:00|352.4|351.8|352.4|351.8|352.5|351.9|352.4|351.8|22
1598499000000|2020-08-27 03:30:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|19
1598499300000|2020-08-27 03:35:00|||||||||4
1598499600000|2020-08-27 03:40:00|||||||||2
1598499900000|2020-08-27 03:45:00|||||||||1
1598500200000|2020-08-27 03:50:00|||||||||144
1598500500000|2020-08-27 03:55:00|||||||||1
1598501100000|2020-08-27 04:05:00|352.4|351.8|352.7|352.1|352.7|352.1|352.4|351.8|12
1598501400000|2020-08-27 04:10:00|||||||||25
1598501700000|2020-08-27 04:15:00|352.4|351.8|352.4|351.8|352.4|351.8|352.4|351.8|2
1598502000000|2020-08-27 04:20:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|16
1598502300000|2020-08-27 04:25:00|352.5|351.9|352.4|351.8|352.5|351.9|352.4|351.8|5
1598502600000|2020-08-27 04:30:00|352.5|351.9|352.7|352.1|352.7|352.1|352.5|351.9|15
1598502900000|2020-08-27 04:35:00|||||||||18
1598503200000|2020-08-27 04:40:00|||||||||3
1598503800000|2020-08-27 04:50:00|||||||||1
1598504400000|2020-08-27 05:00:00|||||||||107
1598504700000|2020-08-27 05:05:00|||||||||1
1598505300000|2020-08-27 05:15:00|||||||||5
1598505600000|2020-08-27 05:20:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|49
1598506200000|2020-08-27 05:30:00|||||||||1
1598506500000|2020-08-27 05:35:00|352.7|352.1|352|351.4|352.7|352.1|351.7|351.1|100
1598507100000|2020-08-27 05:45:00|352.2|351.6|352.3|351.7|352.3|351.7|352.2|351.6|22
1598507400000|2020-08-27 05:50:00|||||||||1
1598507700000|2020-08-27 05:55:00|352.4|351.8|352.4|351.8|352.4|351.8|352.4|351.8|11
1598508000000|2020-08-27 06:00:00|352.3|351.7|352.2|351.6|352.3|351.7|352.2|351.6|5
1598508300000|2020-08-27 06:05:00|||||||||23
1598508600000|2020-08-27 06:10:00|352.1|351.5|351.9|351.3|352.1|351.5|351.9|351.3|2
1598508900000|2020-08-27 06:15:00|351.8|351.2|351.9|351.3|352.1|351.5|351.8|351.2|62
1598509200000|2020-08-27 06:20:00|||||||||3
1598509500000|2020-08-27 06:25:00|351.8|351.2|351.8|351.2|351.8|351.2|351.8|351.2|13
1598509800000|2020-08-27 06:30:00|351.9|351.3|351.7|351.1|351.9|351.3|351.7|351.1|21
1598510100000|2020-08-27 06:35:00|351.8|351.2|352.2|351.6|352.2|351.6|351.7|351.1|20
1598510400000|2020-08-27 06:40:00|||||||||4
1598510700000|2020-08-27 06:45:00|352.3|351.7|352.2|351.6|352.3|351.7|352.2|351.6|47
1598511000000|2020-08-27 06:50:00|||||||||310
1598511300000|2020-08-27 06:55:00|352.3|351.7|352.2|351.6|352.3|351.7|352.2|351.6|10
1598511900000|2020-08-27 07:05:00|352|351.4|351.9|351.3|352|351.4|351.8|351.2|19
1598512200000|2020-08-27 07:10:00|352|351.4|351.9|351.3|352.2|351.6|351.8|351.2|34
1598512500000|2020-08-27 07:15:00|||||||||5
1598512800000|2020-08-27 07:20:00|351.5|350.9|351.4|350.8|351.7|351.1|351.4|350.8|49
1598513100000|2020-08-27 07:25:00|351.3|350.7|350.8|350.2|351.3|350.7|350.7|350.1|111
1598513400000|2020-08-27 07:30:00|350.9|350.3|350.4|349.8|350.9|350.3|350.4|349.8|43
1598513700000|2020-08-27 07:35:00|350.3|349.7|350.4|349.8|350.4|349.8|350.2|349.6|27
1598514000000|2020-08-27 07:40:00|350.5|349.9|349.7|349.1|350.5|349.9|349.5|348.9|58
1598514300000|2020-08-27 07:45:00|349.4|348.8|349.7|349.1|350.4|349.8|349.4|348.8|153
1598514600000|2020-08-27 07:50:00|349.8|349.2|349.9|349.3|350.3|349.7|349.7|349.1|42
1598514900000|2020-08-27 07:55:00|349.7|349.1|349.7|349.1|349.7|349.1|349.3|348.7|15
1598515200000|2020-08-27 08:00:00|349.8|349.2|350|349.4|350|349.4|349.8|349.2|22
1598515500000|2020-08-27 08:05:00|||||||||13
1598515800000|2020-08-27 08:10:00|350.2|349.6|350.5|349.9|350.5|349.9|350.2|349.6|11
1598516100000|2020-08-27 08:15:00|350.7|350.1|351|350.4|351|350.4|350.7|350.1|27
1598516400000|2020-08-27 08:20:00|351.2|350.6|351|350.4|351.2|350.6|351|350.4|12
1598516700000|2020-08-27 08:25:00|351.2|350.6|351.7|351.1|351.8|351.2|351|350.4|30
1598517000000|2020-08-27 08:30:00|351.5|350.9|351.5|350.9|351.7|351.1|351.5|350.9|2
1598517300000|2020-08-27 08:35:00|351.7|351.1|352|351.4|352|351.4|351.5|350.9|37
1598517600000|2020-08-27 08:40:00|352.2|351.6|352.3|351.7|352.3|351.7|352.1|351.5|44
1598517900000|2020-08-27 08:45:00|352.4|351.8|352.5|351.9|352.7|352.1|352.4|351.8|16
1598518200000|2020-08-27 08:50:00|352.2|351.6|352|351.4|352.3|351.7|352|351.4|43
1598518500000|2020-08-27 08:55:00|||||||||1
1598519100000|2020-08-27 09:05:00|||||||||3
1598519400000|2020-08-27 09:10:00|352.2|351.6|352.2|351.6|352.4|351.8|352.2|351.6|19
1598519700000|2020-08-27 09:15:00|||||||||1
1598520000000|2020-08-27 09:20:00|352.3|351.7|352.7|352.1|352.7|352.1|352.2|351.6|46
1598520300000|2020-08-27 09:25:00|352.5|351.9|352.7|352.1|352.7|352.1|352.5|351.9|23
1598520600000|2020-08-27 09:30:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|43
1598520900000|2020-08-27 09:35:00|||||||||22
1598521200000|2020-08-27 09:40:00|352.6|352|352.7|352.1|352.7|352.1|352.5|351.9|0
1598521500000|2020-08-27 09:45:00|||||||||175
1598521800000|2020-08-27 09:50:00|352.5|351.9|352.7|352.1|353|352.4|352.5|351.9|210
1598522100000|2020-08-27 09:55:00|352.5|351.9|352.7|352.1|352.7|352.1|352.5|351.9|109
1598522400000|2020-08-27 10:00:00|353|352.4|353|352.4|353|352.4|353|352.4|66
1598522700000|2020-08-27 10:05:00|||||||||1
1598523000000|2020-08-27 10:10:00|||||||||55
1598523300000|2020-08-27 10:15:00|||||||||4
1598523600000|2020-08-27 10:20:00|||||||||3
1598523900000|2020-08-27 10:25:00|||||||||5
1598524200000|2020-08-27 10:30:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|115
1598524800000|2020-08-27 10:40:00|||||||||43
1598525100000|2020-08-27 10:45:00|||||||||42
1598525400000|2020-08-27 10:50:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|297
1598525700000|2020-08-27 10:55:00|353.7|353.1|353.8|353.2|354|353.4|353.7|353.1|128
1598526000000|2020-08-27 11:00:00|353.7|353.1|353.7|353.1|353.8|353.2|353.7|353.1|4
1598526300000|2020-08-27 11:05:00|353.6|353|353.7|353.1|353.8|353.2|353.6|353|47
1598526600000|2020-08-27 11:10:00|353.5|352.9|353.6|353|353.7|353.1|353.5|352.9|226
1598526900000|2020-08-27 11:15:00|353.5|352.9|353.6|353|353.6|353|353.5|352.9|17
1598527200000|2020-08-27 11:20:00|353.5|352.9|353.7|353.1|353.8|353.2|353.5|352.9|44
1598527500000|2020-08-27 11:25:00|353.8|353.2|354.2|353.6|354.2|353.6|353.8|353.2|299
1598527800000|2020-08-27 11:30:00|354|353.4|354|353.4|354|353.4|354|353.4|131
1598528100000|2020-08-27 11:35:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|168
1598528400000|2020-08-27 11:40:00|||||||||256
1598528700000|2020-08-27 11:45:00|||||||||95
1598529000000|2020-08-27 11:50:00|354|353.4|354|353.4|354|353.4|353.8|353.2|94
1598529300000|2020-08-27 11:55:00|353.8|353.2|353|352.4|354|353.4|353|352.4|277
1598529600000|2020-08-27 12:00:00|353.1|352.5|353.8|353.2|354|353.4|353.1|352.5|65
1598529900000|2020-08-27 12:05:00|354|353.4|353.2|352.6|354|353.4|353.2|352.6|215
1598530200000|2020-08-27 12:10:00|353.5|352.9|353.5|352.9|353.5|352.9|353.2|352.6|216
1598530500000|2020-08-27 12:15:00|353.4|352.8|353.5|352.9|353.5|352.9|353.2|352.6|142
1598530800000|2020-08-27 12:20:00|353.2|352.6|353.2|352.6|353.3|352.7|353.2|352.6|105
1598531100000|2020-08-27 12:25:00|353.3|352.7|353.2|352.6|353.5|352.9|353.2|352.6|50
1598531400000|2020-08-27 12:30:00|353|352.4|353.2|352.6|353.2|352.6|353|352.4|43
1598531700000|2020-08-27 12:35:00|353.5|352.9|353.7|353.1|353.7|353.1|353.5|352.9|343
1598532000000|2020-08-27 12:40:00|353.5|352.9|353.7|353.1|353.9|353.3|353.5|352.9|388
1598535000000|2020-08-27 13:30:00|353.9|353.3|353.8|353.2|354.7|354.1|353.5|352.9|3291
1598535300000|2020-08-27 13:35:00|353.5|352.9|353.8|353.2|353.8|353.2|353.3|352.7|1415
1598535600000|2020-08-27 13:40:00|354|353.4|353.8|353.2|354.1|353.5|353.8|353.2|1037
1598535900000|2020-08-27 13:45:00|354|353.4|353.5|352.9|354|353.4|353.3|352.7|769
1598536200000|2020-08-27 13:50:00|353.6|353|354|353.4|354|353.4|353.6|353|818
1598536500000|2020-08-27 13:55:00|353.8|353.2|354|353.4|354|353.4|353.8|353.2|1228
1598536800000|2020-08-27 14:00:00|354.1|353.5|354|353.4|354.1|353.5|354|353.4|1200
1598537100000|2020-08-27 14:05:00|353.8|353.2|354|353.4|354|353.4|353.8|353.2|1234
1598537400000|2020-08-27 14:10:00|353.8|353.2|353.3|352.7|354|353.4|353|352.4|1352
1598537700000|2020-08-27 14:15:00|353.1|352.5|353.5|352.9|353.5|352.9|353|352.4|1031
1598538000000|2020-08-27 14:20:00|353.8|353.2|354|353.4|354|353.4|353.8|353.2|993
1598538300000|2020-08-27 14:25:00|||||||||677
1598538600000|2020-08-27 14:30:00|353.8|353.2|353.5|352.9|353.8|353.2|353.5|352.9|1179
1598538900000|2020-08-27 14:35:00|||||||||1886
1598539200000|2020-08-27 14:40:00|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|841
1598539500000|2020-08-27 14:45:00|354|353.4|353.8|353.2|354|353.4|353.8|353.2|636
1598539800000|2020-08-27 14:50:00|354|353.4|354.2|353.6|354.2|353.6|353.9|353.3|11542
1598540100000|2020-08-27 14:55:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|3302
1598540400000|2020-08-27 15:00:00|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|1154
1598540700000|2020-08-27 15:05:00|353.7|353.1|353.9|353.3|353.9|353.3|353.7|353.1|511
1598541000000|2020-08-27 15:10:00|353.7|353.1|353.9|353.3|353.9|353.3|353.7|353.1|348
1598541300000|2020-08-27 15:15:00|354.1|353.5|354.2|353.6|354.4|353.8|354.1|353.5|1862
1598541600000|2020-08-27 15:20:00|354.4|353.8|354.9|354.3|354.9|354.3|354.4|353.8|1763
1598541900000|2020-08-27 15:25:00|354.6|354|354.5|353.9|354.7|354.1|354.4|353.8|1165
1598542200000|2020-08-27 15:30:00|354.4|353.8|354.6|354|354.6|354|354.2|353.6|728
1598542500000|2020-08-27 15:35:00|354.7|354.1|354.6|354|355|354.4|354.6|354|2202
1598542800000|2020-08-27 15:40:00|354.7|354.1|354.9|354.3|355|354.4|354.6|354|2131
1598543100000|2020-08-27 15:45:00|354.7|354.1|354.9|354.3|354.9|354.3|354.7|354.1|628
1598543400000|2020-08-27 15:50:00|354.7|354.1|354.6|354|354.7|354.1|354.6|354|537
1598543700000|2020-08-27 15:55:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|209
1598544000000|2020-08-27 16:00:00|||||||||1160
1598544300000|2020-08-27 16:05:00|354.7|354.1|354.6|354|354.9|354.3|354.6|354|817
1598544600000|2020-08-27 16:10:00|||||||||421
1598544900000|2020-08-27 16:15:00|354.5|353.9|354.6|354|354.6|354|354.4|353.8|1193
1598545200000|2020-08-27 16:20:00|||||||||792
1598545500000|2020-08-27 16:25:00|354.4|353.8|354.6|354|354.6|354|354.4|353.8|1617
1598545800000|2020-08-27 16:30:00|||||||||403
1598546100000|2020-08-27 16:35:00|354.5|353.9|354.6|354|354.6|354|354.5|353.9|650
1598546400000|2020-08-27 16:40:00|||||||||457
1598546700000|2020-08-27 16:45:00|||||||||412
1598547000000|2020-08-27 16:50:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|2931
1598547300000|2020-08-27 16:55:00|||||||||379
1598547600000|2020-08-27 17:00:00|355.1|354.5|355.1|354.5|355.1|354.5|355|354.4|169
1598547900000|2020-08-27 17:05:00|354.9|354.3|354.9|354.3|355.1|354.5|354.9|354.3|707
1598548200000|2020-08-27 17:10:00|||||||||280
1598548500000|2020-08-27 17:15:00|355|354.4|354.9|354.3|355|354.4|354.9|354.3|449
1598548800000|2020-08-27 17:20:00|355|354.4|355.1|354.5|355.1|354.5|354.9|354.3|445
1598549100000|2020-08-27 17:25:00|355.2|354.6|354.9|354.3|355.2|354.6|354.9|354.3|629
1598549400000|2020-08-27 17:30:00|354.7|354.1|354.9|354.3|354.9|354.3|354.7|354.1|291
1598549700000|2020-08-27 17:35:00|354.7|354.1|354.9|354.3|354.9|354.3|354.7|354.1|326
1598550000000|2020-08-27 17:40:00|||||||||566
1598550300000|2020-08-27 17:45:00|355|354.4|354.9|354.3|355|354.4|354.9|354.3|963
1598550600000|2020-08-27 17:50:00|355|354.4|354.9|354.3|355|354.4|354.9|354.3|427
1598550900000|2020-08-27 17:55:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|1252
1598551200000|2020-08-27 18:00:00|354.9|354.3|354.9|354.3|355|354.4|354.9|354.3|1065
1598551500000|2020-08-27 18:05:00|355|354.4|355.2|354.6|355.2|354.6|355|354.4|1152
1598551800000|2020-08-27 18:10:00|355|354.4|354.8|354.2|355.2|354.6|354.7|354.1|8679
1598552100000|2020-08-27 18:15:00|354.7|354.1|354.3|353.7|354.8|354.2|354.3|353.7|1589
1598572800000|2020-08-28 00:00:00|353.8|353.2|354.4|353.8|354.5|353.9|353.4|352.8|389
1598573100000|2020-08-28 00:05:00|354.5|353.9|354.5|353.9|354.5|353.9|354.4|353.8|40
1598573400000|2020-08-28 00:10:00|354.6|354|354.9|354.3|354.9|354.3|354.6|354|70
1598573700000|2020-08-28 00:15:00|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|61
1598574000000|2020-08-28 00:20:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|1
1598574300000|2020-08-28 00:25:00|354.8|354.2|354.9|354.3|354.9|354.3|354.6|354|91
1598574600000|2020-08-28 00:30:00|||||||||15
1598574900000|2020-08-28 00:35:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|29
1598575500000|2020-08-28 00:45:00|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|32
1598575800000|2020-08-28 00:50:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1598576100000|2020-08-28 00:55:00|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|0
1598576400000|2020-08-28 01:00:00|354.6|354|354.8|354.2|354.8|354.2|354.6|354|1
1598576700000|2020-08-28 01:05:00|354.9|354.3|355|354.4|355.1|354.5|354.9|354.3|23
1598577000000|2020-08-28 01:10:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|8
1598577300000|2020-08-28 01:15:00|||||||||4
1598577600000|2020-08-28 01:20:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|51
1598577900000|2020-08-28 01:25:00|||||||||3
1598578200000|2020-08-28 01:30:00|||||||||31
1598578800000|2020-08-28 01:40:00|||||||||50
1598579100000|2020-08-28 01:45:00|||||||||4
1598579700000|2020-08-28 01:55:00|355.3|354.7|355.1|354.5|355.3|354.7|355.1|354.5|13
1598580000000|2020-08-28 02:00:00|||||||||30
1598580300000|2020-08-28 02:05:00|||||||||269
1598580600000|2020-08-28 02:10:00|||||||||3
1598580900000|2020-08-28 02:15:00|||||||||22
1598582100000|2020-08-28 02:35:00|||||||||3
1598582400000|2020-08-28 02:40:00|355.3|354.7|355.1|354.5|355.3|354.7|355.1|354.5|0
1598582700000|2020-08-28 02:45:00|355.2|354.6|355.3|354.7|355.4|354.8|355.2|354.6|249
1598583000000|2020-08-28 02:50:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|97
1598583300000|2020-08-28 02:55:00|355.3|354.7|355.1|354.5|355.3|354.7|355.1|354.5|11
1598583600000|2020-08-28 03:00:00|355.3|354.7|355.1|354.5|355.3|354.7|355.1|354.5|2
1598583900000|2020-08-28 03:05:00|||||||||2
1598584200000|2020-08-28 03:10:00|||||||||1
1598585100000|2020-08-28 03:25:00|||||||||1
1598585400000|2020-08-28 03:30:00|||||||||31
1598585700000|2020-08-28 03:35:00|||||||||6
1598586000000|2020-08-28 03:40:00|||||||||1
1598586600000|2020-08-28 03:50:00|||||||||2
1598586900000|2020-08-28 03:55:00|355.3|354.7|355.1|354.5|355.3|354.7|355.1|354.5|0
1598587500000|2020-08-28 04:05:00|355.2|354.6|355.1|354.5|355.3|354.7|355.1|354.5|8
1598587800000|2020-08-28 04:10:00|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1598588100000|2020-08-28 04:15:00|355.3|354.7|355.3|354.7|355.3|354.7|355.3|354.7|0
1598588400000|2020-08-28 04:20:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|4
1598589000000|2020-08-28 04:30:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|84
1598589300000|2020-08-28 04:35:00|354.8|354.2|354.3|353.7|354.8|354.2|354.3|353.7|148
1598589600000|2020-08-28 04:40:00|||||||||8
1598589900000|2020-08-28 04:45:00|354.4|353.8|354.6|354|354.6|354|354.4|353.8|12
1598590200000|2020-08-28 04:50:00|||||||||19
1598590500000|2020-08-28 04:55:00|||||||||13
1598591100000|2020-08-28 05:05:00|||||||||11
1598591400000|2020-08-28 05:10:00|354.4|353.8|354.5|353.9|354.6|354|354.4|353.8|39
1598591700000|2020-08-28 05:15:00|354.6|354|354.7|354.1|354.7|354.1|354.6|354|1
1598592300000|2020-08-28 05:25:00|||||||||10
1598592900000|2020-08-28 05:35:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|78
1598593200000|2020-08-28 05:40:00|||||||||1
1598593500000|2020-08-28 05:45:00|||||||||1
1598593800000|2020-08-28 05:50:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|7
1598594100000|2020-08-28 05:55:00|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|10
1598594400000|2020-08-28 06:00:00|354.7|354.1|354.8|354.2|354.8|354.2|354.6|354|1
1598594700000|2020-08-28 06:05:00|354.7|354.1|354.6|354|354.8|354.2|354.6|354|3
1598595300000|2020-08-28 06:15:00|354.4|353.8|354.4|353.8|354.6|354|354.3|353.7|17
1598595600000|2020-08-28 06:20:00|354.3|353.7|354.4|353.8|354.4|353.8|354.3|353.7|8
1598595900000|2020-08-28 06:25:00|354.6|354|354.6|354|354.7|354.1|354.6|354|2
1598596200000|2020-08-28 06:30:00|354.7|354.1|354.8|354.2|354.8|354.2|354.6|354|11
1598596500000|2020-08-28 06:35:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|55
1598596800000|2020-08-28 06:40:00|||||||||2
1598597100000|2020-08-28 06:45:00|354.8|354.2|354.8|354.2|354.9|354.3|354.8|354.2|1
1598597400000|2020-08-28 06:50:00|354.9|354.3|354.8|354.2|354.9|354.3|354.8|354.2|30
1598597700000|2020-08-28 06:55:00|354.9|354.3|354.5|353.9|354.9|354.3|354.4|353.8|114
1598598000000|2020-08-28 07:00:00|354.4|353.8|354.7|354.1|354.7|354.1|354.4|353.8|42
1598598300000|2020-08-28 07:05:00|354.8|354.2|354.5|353.9|354.8|354.2|354.4|353.8|2
1598598600000|2020-08-28 07:10:00|354.6|354|354.4|353.8|354.7|354.1|354.4|353.8|1
1598598900000|2020-08-28 07:15:00|354.5|353.9|354.4|353.8|354.8|354.2|354.4|353.8|48
1598599200000|2020-08-28 07:20:00|||||||||13
1598599500000|2020-08-28 07:25:00|||||||||104
1598599800000|2020-08-28 07:30:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|12
1598600100000|2020-08-28 07:35:00|353.9|353.3|354.1|353.5|354.1|353.5|353.9|353.3|8
1598600400000|2020-08-28 07:40:00|354.2|353.6|354.2|353.6|354.2|353.6|354.1|353.5|214
1598600700000|2020-08-28 07:45:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|0
1598601000000|2020-08-28 07:50:00|354.2|353.6|354.4|353.8|354.4|353.8|354.1|353.5|48
1598601300000|2020-08-28 07:55:00|354.6|354|354.4|353.8|354.7|354.1|354.4|353.8|20
1598601600000|2020-08-28 08:00:00|354.3|353.7|354.4|353.8|354.4|353.8|354.3|353.7|0
1598601900000|2020-08-28 08:05:00|354.2|353.6|354.4|353.8|354.4|353.8|354.2|353.6|109
1598602200000|2020-08-28 08:10:00|354.5|353.9|354.6|354|354.8|354.2|354.4|353.8|24
1598602500000|2020-08-28 08:15:00|354.7|354.1|354.9|354.3|355|354.4|354.7|354.1|94
1598602800000|2020-08-28 08:20:00|354.7|354.1|354.6|354|354.7|354.1|354.6|354|56
1598603100000|2020-08-28 08:25:00|354.9|354.3|354.4|353.8|354.9|354.3|354.4|353.8|136
1598603400000|2020-08-28 08:30:00|354.5|353.9|354.2|353.6|354.5|353.9|354.2|353.6|107
1598603700000|2020-08-28 08:35:00|354.3|353.7|353.7|353.1|354.3|353.7|353.7|353.1|93
1598604000000|2020-08-28 08:40:00|353.8|353.2|353.9|353.3|353.9|353.3|353.7|353.1|4
1598604300000|2020-08-28 08:45:00|353.7|353.1|353.9|353.3|353.9|353.3|353.7|353.1|42
1598604600000|2020-08-28 08:50:00|||||||||4
1598604900000|2020-08-28 08:55:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|2
1598605200000|2020-08-28 09:00:00|353.9|353.3|353.9|353.3|353.9|353.3|353.7|353.1|0
1598605500000|2020-08-28 09:05:00|||||||||1
1598605800000|2020-08-28 09:10:00|353.8|353.2|353.9|353.3|353.9|353.3|353.7|353.1|12
1598606100000|2020-08-28 09:15:00|||||||||75
1598606400000|2020-08-28 09:20:00|353.8|353.2|353.7|353.1|353.9|353.3|353.7|353.1|0
1598606700000|2020-08-28 09:25:00|353.9|353.3|353.9|353.3|353.9|353.3|353.7|353.1|6
1598607000000|2020-08-28 09:30:00|||||||||58
1598607300000|2020-08-28 09:35:00|||||||||15
1598607600000|2020-08-28 09:40:00|||||||||21240
1598607900000|2020-08-28 09:45:00|354.2|353.6|353.9|353.3|354.2|353.6|353.9|353.3|483
1598608200000|2020-08-28 09:50:00|||||||||28
1598608500000|2020-08-28 09:55:00|354.2|353.6|353.9|353.3|354.2|353.6|353.9|353.3|158
1598608800000|2020-08-28 10:00:00|||||||||24
1598609100000|2020-08-28 10:05:00|||||||||26
1598609400000|2020-08-28 10:10:00|||||||||12
1598609700000|2020-08-28 10:15:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|135
1598610000000|2020-08-28 10:20:00|353.9|353.3|354|353.4|354.2|353.6|353.7|353.1|191
1598610300000|2020-08-28 10:25:00|353.9|353.3|354.2|353.6|354.2|353.6|353.9|353.3|44
1598610600000|2020-08-28 10:30:00|354.1|353.5|354.1|353.5|354.2|353.6|353.9|353.3|112
1598610900000|2020-08-28 10:35:00|354.2|353.6|354.2|353.6|354.5|353.9|354|353.4|198
1598611200000|2020-08-28 10:40:00|||||||||18
1598611500000|2020-08-28 10:45:00|||||||||48
1598611800000|2020-08-28 10:50:00|||||||||14
1598612100000|2020-08-28 10:55:00|354|353.4|353.7|353.1|354|353.4|353.7|353.1|544
1598612400000|2020-08-28 11:00:00|353.9|353.3|354|353.4|354|353.4|353.7|353.1|186
1598612700000|2020-08-28 11:05:00|354.1|353.5|354.4|353.8|354.5|353.9|354|353.4|195
1598613000000|2020-08-28 11:10:00|354.2|353.6|354.3|353.7|354.4|353.8|354.2|353.6|132
1598613300000|2020-08-28 11:15:00|354.2|353.6|354.2|353.6|354.2|353.6|354|353.4|392
1598613600000|2020-08-28 11:20:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|18
1598613900000|2020-08-28 11:25:00|354.5|353.9|354.6|354|354.6|354|354.4|353.8|319
1598614200000|2020-08-28 11:30:00|||||||||30
1598614500000|2020-08-28 11:35:00|354.7|354.1|354.5|353.9|354.7|354.1|354.5|353.9|371
1598614800000|2020-08-28 11:40:00|354.4|353.8|354.1|353.5|354.4|353.8|354|353.4|171
1598615100000|2020-08-28 11:45:00|||||||||104
1598615400000|2020-08-28 11:50:00|||||||||179
1598615700000|2020-08-28 11:55:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|92
1598616000000|2020-08-28 12:00:00|354|353.4|353.8|353.2|354|353.4|353.7|353.1|192
1598616300000|2020-08-28 12:05:00|353.7|353.1|354.2|353.6|354.2|353.6|353.7|353.1|339
1598616600000|2020-08-28 12:10:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|952
1598616900000|2020-08-28 12:15:00|354.2|353.6|354.2|353.6|354.4|353.8|354.1|353.5|600
1598617200000|2020-08-28 12:20:00|||||||||173
1598617500000|2020-08-28 12:25:00|353.9|353.3|354.2|353.6|354.2|353.6|353.9|353.3|158
1598617800000|2020-08-28 12:30:00|||||||||3776
1598618100000|2020-08-28 12:35:00|354.1|353.5|354.1|353.5|354.1|353.5|353.9|353.3|524
1598618400000|2020-08-28 12:40:00|354.3|353.7|354.3|353.7|354.3|353.7|354.2|353.6|520
1598621400000|2020-08-28 13:30:00|354.1|353.5|354.6|354|354.8|354.2|354.1|353.5|5130
1598621700000|2020-08-28 13:35:00|354.3|353.7|354.8|354.2|355|354.4|354.3|353.7|2308
1598622000000|2020-08-28 13:40:00|354.9|354.3|354.3|353.7|354.9|354.3|354.2|353.6|1774
1598622300000|2020-08-28 13:45:00|354.2|353.6|354.1|353.5|354.3|353.7|354.1|353.5|1903
1598622600000|2020-08-28 13:50:00|354.2|353.6|354.1|353.5|354.3|353.7|354.1|353.5|1633
1598622900000|2020-08-28 13:55:00|354.2|353.6|353.9|353.3|354.2|353.6|353.9|353.3|3159
1598623200000|2020-08-28 14:00:00|354|353.4|353.9|353.3|354|353.4|353.9|353.3|1957
1598623500000|2020-08-28 14:05:00|353.7|353.1|353.1|352.5|353.8|353.2|352.9|352.3|4242
1598623800000|2020-08-28 14:10:00|352.9|352.3|352.4|351.8|352.9|352.3|352.4|351.8|1801
1598624100000|2020-08-28 14:15:00|352.7|352.1|352.9|352.3|353.1|352.5|352.6|352|1619
1598624400000|2020-08-28 14:20:00|352.8|352.2|352.9|352.3|352.9|352.3|352.7|352.1|1886
1598624700000|2020-08-28 14:25:00|353.1|352.5|353.1|352.5|353.1|352.5|352.9|352.3|1839
1598625000000|2020-08-28 14:30:00|353.2|352.6|352.9|352.3|353.2|352.6|352.9|352.3|1266
1598625300000|2020-08-28 14:35:00|353.1|352.5|353.2|352.6|353.4|352.8|353|352.4|1548
1598625600000|2020-08-28 14:40:00|353.1|352.5|352.9|352.3|353.1|352.5|352.6|352|1066
1598625900000|2020-08-28 14:45:00|352.6|352|352.4|351.8|352.6|352|352.4|351.8|1119
1598626200000|2020-08-28 14:50:00|352.6|352|352.6|352|352.6|352|352.6|352|771
1598626500000|2020-08-28 14:55:00|||||||||821
1598626800000|2020-08-28 15:00:00|352.4|351.8|352.6|352|352.6|352|352.4|351.8|2129
1598627100000|2020-08-28 15:05:00|352.4|351.8|352.1|351.5|352.4|351.8|352.1|351.5|1886
1598627400000|2020-08-28 15:10:00|352.2|351.6|351.9|351.3|352.4|351.8|351.9|351.3|1871
1598627700000|2020-08-28 15:15:00|||||||||1515
1598628000000|2020-08-28 15:20:00|351.7|351.1|352.5|351.9|352.7|352.1|351.6|351|3292
1598628300000|2020-08-28 15:25:00|352.4|351.8|352.6|352|352.8|352.2|352.4|351.8|7438
1598628600000|2020-08-28 15:30:00|352.4|351.8|352.6|352|352.9|352.3|352.4|351.8|2957
1598628900000|2020-08-28 15:35:00|352.7|352.1|353.6|353|353.9|353.3|352.6|352|4604
1598629200000|2020-08-28 15:40:00|353.5|352.9|353.6|353|353.6|353|353.3|352.7|1275
1598629500000|2020-08-28 15:45:00|353.4|352.8|353.6|353|353.6|353|353.4|352.8|1440
1598629800000|2020-08-28 15:50:00|353.7|353.1|353.7|353.1|353.7|353.1|353.5|352.9|3694
1598630100000|2020-08-28 15:55:00|353.5|352.9|353.3|352.7|353.6|353|353.3|352.7|2592
1598630400000|2020-08-28 16:00:00|353.4|352.8|353.6|353|353.6|353|353.4|352.8|1454
1598630700000|2020-08-28 16:05:00|353.8|353.2|353.9|353.3|353.9|353.3|353.8|353.2|1737
1598631000000|2020-08-28 16:10:00|353.8|353.2|353.8|353.2|353.9|353.3|353.7|353.1|1888
1598631300000|2020-08-28 16:15:00|353.9|353.3|354.3|353.7|354.3|353.7|353.9|353.3|1767
1598631600000|2020-08-28 16:20:00|354.6|354|354.3|353.7|354.6|354|354.3|353.7|4733
1598631900000|2020-08-28 16:25:00|354.5|353.9|354.5|353.9|354.5|353.9|354.3|353.7|2222
1598632200000|2020-08-28 16:30:00|354.4|353.8|354.5|353.9|354.5|353.9|354.3|353.7|733
1598632500000|2020-08-28 16:35:00|354.3|353.7|354.5|353.9|354.5|353.9|354.3|353.7|1856
1598632800000|2020-08-28 16:40:00|354.3|353.7|354.2|353.6|354.5|353.9|354.2|353.6|1469
1598633100000|2020-08-28 16:45:00|354.3|353.7|354.5|353.9|354.5|353.9|354.2|353.6|948
1598633400000|2020-08-28 16:50:00|||||||||1980
1598633700000|2020-08-28 16:55:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|1190
1598634000000|2020-08-28 17:00:00|354.5|353.9|354.5|353.9|354.5|353.9|354.4|353.8|889
1598634300000|2020-08-28 17:05:00|354.4|353.8|354.5|353.9|354.5|353.9|354.4|353.8|1779
1598634600000|2020-08-28 17:10:00|354.3|353.7|354.2|353.6|354.3|353.7|354.2|353.6|716
1598634900000|2020-08-28 17:15:00|354.5|353.9|354.3|353.7|354.5|353.9|354.3|353.7|891
1598635200000|2020-08-28 17:20:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|1135
1598635500000|2020-08-28 17:25:00|354.4|353.8|354.4|353.8|354.5|353.9|354.1|353.5|4879
1598635800000|2020-08-28 17:30:00|354.5|353.9|355|354.4|355.2|354.6|354.5|353.9|3889
1598636100000|2020-08-28 17:35:00|355.1|354.5|354.7|354.1|355.1|354.5|354.7|354.1|3047
1598636400000|2020-08-28 17:40:00|354.8|354.2|355.2|354.6|355.2|354.6|354.7|354.1|1621
1598636700000|2020-08-28 17:45:00|355.3|354.7|355.3|354.7|355.6|355|355.3|354.7|3505
1598637000000|2020-08-28 17:50:00|355.4|354.8|355.5|354.9|355.6|355|355.3|354.7|2042
1598637300000|2020-08-28 17:55:00|355.7|355.1|355.5|354.9|356|355.4|355.3|354.7|4030
1598637600000|2020-08-28 18:00:00|355.7|355.1|355.7|355.1|355.7|355.1|355.4|354.8|3507
1598637900000|2020-08-28 18:05:00|355.8|355.2|356|355.4|356|355.4|355.7|355.1|1938
1598638200000|2020-08-28 18:10:00|355.9|355.3|356.2|355.6|356.2|355.6|355.8|355.2|7108
1598638500000|2020-08-28 18:15:00|356.3|355.7|357|356.4|357|356.4|356.3|355.7|6166
1598832000000|2020-08-31 00:00:00|357.6|357|357.6|357|357.7|357.1|357.2|356.6|680
1598832300000|2020-08-31 00:05:00|||||||||18
1598832600000|2020-08-31 00:10:00|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|147
1598832900000|2020-08-31 00:15:00|357.4|356.8|357.3|356.7|357.4|356.8|357.3|356.7|103
1598833200000|2020-08-31 00:20:00|357.4|356.8|358.1|357.5|358.1|357.5|357.4|356.8|55
1598833500000|2020-08-31 00:25:00|358.2|357.6|358.7|358.1|358.8|358.2|358.1|357.5|113
1598833800000|2020-08-31 00:30:00|358.6|358|358.9|358.3|358.9|358.3|358.6|358|20
1598834100000|2020-08-31 00:35:00|359.1|358.5|358.9|358.3|359.1|358.5|358.9|358.3|35
1598834400000|2020-08-31 00:40:00|359|358.4|359.1|358.5|359.1|358.5|358.8|358.2|8
1598834700000|2020-08-31 00:45:00|359.3|358.7|359.3|358.7|359.3|358.7|359.1|358.5|50
1598835000000|2020-08-31 00:50:00|359.1|358.5|359.4|358.8|359.4|358.8|359.1|358.5|8
1598835300000|2020-08-31 00:55:00|||||||||35
1598835600000|2020-08-31 01:00:00|359.1|358.5|359.1|358.5|359.4|358.8|359.1|358.5|3
1598835900000|2020-08-31 01:05:00|359.4|358.8|359.1|358.5|359.4|358.8|359.1|358.5|0
1598836200000|2020-08-31 01:10:00|359.5|358.8|359.4|358.8|359.5|358.8|359.4|358.8|0
1598836500000|2020-08-31 01:15:00|359.6|359|359.6|359|359.6|359|359.4|358.8|5
1598836800000|2020-08-31 01:20:00|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|6
1598837100000|2020-08-31 01:25:00|359.7|359.1|359.9|359.3|359.9|359.3|359.4|358.8|0
1598838000000|2020-08-31 01:40:00|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|14
1598838300000|2020-08-31 01:45:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|31
1598838600000|2020-08-31 01:50:00|359.9|359.3|360.1|359.5|360.2|359.6|359.9|359.3|5
1598839200000|2020-08-31 02:00:00|359.9|359.3|360.1|359.5|360.3|359.5|359.9|359.1|0
1598839500000|2020-08-31 02:05:00|360.4|359.8|360.2|359.6|360.4|359.8|360.1|359.5|1
1598839800000|2020-08-31 02:10:00|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|2
1598840100000|2020-08-31 02:15:00|||||||||6
1598840400000|2020-08-31 02:20:00|||||||||5
1598840700000|2020-08-31 02:25:00|||||||||6
1598841600000|2020-08-31 02:40:00|360.2|359.6|360.4|359.8|360.4|359.8|360.1|359.5|21
1598842500000|2020-08-31 02:55:00|||||||||82
1598842800000|2020-08-31 03:00:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1598843100000|2020-08-31 03:05:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1598843400000|2020-08-31 03:10:00|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1598843700000|2020-08-31 03:15:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1598844000000|2020-08-31 03:20:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1598844300000|2020-08-31 03:25:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|2
1598844600000|2020-08-31 03:30:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1598844900000|2020-08-31 03:35:00|360.1|359.5|359.9|359.3|360.2|359.6|359.9|359.3|0
1598845800000|2020-08-31 03:50:00|359.6|359|359.9|359.3|359.9|359.3|359.6|359|0
1598847000000|2020-08-31 04:10:00|360.2|359.6|359.9|359.3|360.2|359.6|359.9|359.3|0
1598847600000|2020-08-31 04:20:00|359.7|359.1|359.9|359.3|359.9|359.3|359.7|359.1|18
1598848200000|2020-08-31 04:30:00|||||||||26
1598848500000|2020-08-31 04:35:00|||||||||6
1598849400000|2020-08-31 04:50:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1598850600000|2020-08-31 05:10:00|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|0
1598850900000|2020-08-31 05:15:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1598851800000|2020-08-31 05:30:00|359.9|359.3|360.2|359.6|360.2|359.6|359.9|359.3|0
1598852100000|2020-08-31 05:35:00|359.9|359.3|360.2|359.6|360.2|359.6|359.9|359.3|0
1598852700000|2020-08-31 05:45:00|||||||||1
1598853900000|2020-08-31 06:05:00|359.9|359.3|360.2|359.6|360.2|359.6|359.9|359.3|0
1598854800000|2020-08-31 06:20:00|||||||||1
1598855700000|2020-08-31 06:35:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1598856600000|2020-08-31 06:50:00|||||||||1
1598856900000|2020-08-31 06:55:00|360.5|359.9|360.2|359.6|360.5|359.9|360.2|359.6|0
1598857200000|2020-08-31 07:00:00|360.4|359.8|360.4|359.8|360.5|359.9|360.4|359.8|7
1598857500000|2020-08-31 07:05:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|6
1598857800000|2020-08-31 07:10:00|||||||||9
1598858100000|2020-08-31 07:15:00|360.4|359.8|360.5|359.9|360.5|359.9|360.4|359.8|1
1598858400000|2020-08-31 07:20:00|360.4|359.8|360.5|359.9|360.5|359.9|360.4|359.8|18
1598859000000|2020-08-31 07:30:00|||||||||16
1598859300000|2020-08-31 07:35:00|360.4|359.8|360.5|359.9|360.7|360.1|360.2|359.6|37
1598859600000|2020-08-31 07:40:00|||||||||7
1598859900000|2020-08-31 07:45:00|||||||||37
1598860200000|2020-08-31 07:50:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|54
1598860800000|2020-08-31 08:00:00|360.8|360.1|360.7|360.1|360.9|360.1|360.4|359.7|0
1598861100000|2020-08-31 08:05:00|360.9|359.9|360.7|360.1|360.9|360.3|360.7|359.9|0
1598861400000|2020-08-31 08:10:00|360.9|360.3|361.4|360.8|361.4|360.8|360.9|360.3|19
1598861700000|2020-08-31 08:15:00|361.7|361.1|361.4|360.8|361.7|361.1|361.4|360.8|0
1598862000000|2020-08-31 08:20:00|361.7|361.1|361.7|361.1|361.7|361.1|361.5|360.9|58
1598862300000|2020-08-31 08:25:00|361.9|360.9|361.9|361.3|361.9|361.3|361.7|360.9|0
1598862600000|2020-08-31 08:30:00|362|361.4|361.9|361.3|362|361.4|361.9|361.3|122
1598863200000|2020-08-31 08:40:00|361.7|361.1|361.4|360.8|361.7|361.1|361.4|360.8|0
1598863500000|2020-08-31 08:45:00|361.5|360.9|361.4|360.8|361.7|361.1|361.4|360.8|0
1598863800000|2020-08-31 08:50:00|361.5|360.9|361.7|361.1|361.7|361.1|361.5|360.9|28
1598864100000|2020-08-31 08:55:00|361.4|360.8|361.4|360.8|361.4|360.8|361.4|360.8|0
1598864400000|2020-08-31 09:00:00|361.7|360.7|361.7|361.1|361.7|361.1|361.5|360.7|0
1598864700000|2020-08-31 09:05:00|361.8|361.2|361.7|361.1|361.9|361.3|361.7|361.1|0
1598865000000|2020-08-31 09:10:00|361.9|361.3|361.7|361.1|361.9|361.3|361.7|361.1|0
1598865300000|2020-08-31 09:15:00|361.8|361.2|361.7|361.1|361.8|361.2|361.7|361.1|0
1598865600000|2020-08-31 09:20:00|361.8|361.2|361.7|361.1|361.9|361.3|361.5|360.9|0
1598865900000|2020-08-31 09:25:00|361.9|361.3|361.7|361.1|361.9|361.3|361.7|361.1|0
1598866200000|2020-08-31 09:30:00|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1598866500000|2020-08-31 09:35:00|361.7|361.1|361.7|361.1|361.9|361.3|361.7|361.1|0
1598867100000|2020-08-31 09:45:00|361.5|360.9|361.7|361.1|361.7|361.1|361.5|360.9|0
1598868300000|2020-08-31 10:05:00|||||||||1
1598868600000|2020-08-31 10:10:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1598869200000|2020-08-31 10:20:00|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|0
1598871300000|2020-08-31 10:55:00|362|361.4|362|361.4|362|361.4|362|361.4|0
1598871600000|2020-08-31 11:00:00|||||||||1
1598871900000|2020-08-31 11:05:00|361.7|361.1|362|361.4|362|361.4|361.7|361.1|20
1598873400000|2020-08-31 11:30:00|361.9|361.3|362|361.4|362|361.4|361.9|361.3|27
1598874300000|2020-08-31 11:45:00|||||||||12
1598874600000|2020-08-31 11:50:00|||||||||5
1598875500000|2020-08-31 12:05:00|361.7|361.1|361.7|361.1|362|361.4|361.7|361.1|1
1598876100000|2020-08-31 12:15:00|361.5|360.9|361.7|361.1|361.7|361.1|361.5|360.9|6
1598876400000|2020-08-31 12:20:00|361.5|360.9|361.5|360.9|361.8|360.9|361.5|360.8|33
1598876700000|2020-08-31 12:25:00|361.3|360.7|361.2|360.6|361.5|360.9|361|360.4|1
1598877000000|2020-08-31 12:30:00|361.5|360.9|361.2|360.6|361.5|360.9|360.9|360.3|85
1598877600000|2020-08-31 12:40:00|360.9|360.3|361.2|360.6|361.2|360.6|360.9|360.3|4
1598880600000|2020-08-31 13:30:00|361|360.4|361.2|360.6|361.2|360.6|360.7|360.1|557
1598880900000|2020-08-31 13:35:00|361|360.4|360.8|360.2|361.2|360.6|360.5|359.9|165
1598881200000|2020-08-31 13:40:00|360.7|360.1|360.8|360.2|361.1|360.5|360.5|359.9|73
1598881500000|2020-08-31 13:45:00|360.6|360|360.6|360|360.8|360.2|360.5|359.9|46
1598881800000|2020-08-31 13:50:00|360.5|359.9|360.1|359.5|360.6|360|360.1|359.5|138
1598882100000|2020-08-31 13:55:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|92
1598882400000|2020-08-31 14:00:00|359.6|359|360.1|359.5|360.3|359.7|359.5|358.9|109
1598882700000|2020-08-31 14:05:00|359.9|359.3|359.8|359.2|360.1|359.5|359.8|359.2|37
1598883000000|2020-08-31 14:10:00|359.6|359|359.6|359|359.8|359.2|359.6|359|12
1598883300000|2020-08-31 14:15:00|359.4|358.8|359.6|359|359.6|359|359.4|358.8|39
1598883600000|2020-08-31 14:20:00|359.4|358.8|359.4|358.8|359.6|359|359.4|358.8|168
1598883900000|2020-08-31 14:25:00|359.1|358.5|358.8|358.2|359.4|358.7|358.6|358|89
1598884200000|2020-08-31 14:30:00|358.6|358|357.9|357.3|358.9|358.3|357.9|357.3|194
1598884500000|2020-08-31 14:35:00|357.7|357.1|358.6|358|359|358.3|357.7|357.1|46
1598884800000|2020-08-31 14:40:00|358.9|358.3|358.4|357.8|358.9|358.3|358.1|357.5|68
1598885100000|2020-08-31 14:45:00|358.5|357.5|357.9|357.3|358.6|357.8|357.9|357.3|38
1598885400000|2020-08-31 14:50:00|357.7|357.1|357.6|357|357.9|357.3|357.2|356.6|226
1598885700000|2020-08-31 14:55:00|357.4|356.8|357.6|357|357.7|357.1|357.4|356.8|68
1598886000000|2020-08-31 15:00:00|357.4|356.8|356.6|356|357.6|357|356.4|355.8|47
1598886300000|2020-08-31 15:05:00|356.4|355.8|356.4|355.8|356.6|356|356.2|355.6|7
1598886600000|2020-08-31 15:10:00|356.2|355.6|356|355.4|356.6|355.9|355.5|354.9|129
1598886900000|2020-08-31 15:15:00|356.2|355.6|355.7|355.1|356.2|355.6|355.7|355.1|36
1598887200000|2020-08-31 15:20:00|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|10
1598887500000|2020-08-31 15:25:00|355.4|354.8|355.2|354.6|355.4|354.8|355|354.4|125
1598887800000|2020-08-31 15:30:00|355.5|354.9|354.7|354.1|355.5|354.9|354.7|354.1|73
1598888100000|2020-08-31 15:35:00|354.5|353.9|355|354.4|355|354.4|354.5|353.9|103
1598888400000|2020-08-31 15:40:00|355.2|354.6|355.5|354.9|355.9|355.1|355.2|354.6|7
1598888700000|2020-08-31 15:45:00|355.3|354.7|355.3|354.7|355.7|354.7|355.3|354.4|423
1598889000000|2020-08-31 15:50:00|355.7|354.9|355.8|355.2|356.2|355.4|355.2|354.5|127
1598889300000|2020-08-31 15:55:00|355.9|354.9|357|356.4|357.3|356.7|355.5|354.7|29
1598889600000|2020-08-31 16:00:00|357.3|356.3|357|356.4|357.6|356.8|357|356.2|66
1598889900000|2020-08-31 16:05:00|357.3|356.7|356.8|356.2|357.4|356.7|356.8|356|5
1598890200000|2020-08-31 16:10:00|357|356.4|357|356.4|357.3|356.7|357|356.4|54
1598890500000|2020-08-31 16:15:00|356.8|356.2|356.5|355.9|356.8|356.2|356.5|355.7|262
1598890800000|2020-08-31 16:20:00|356.7|355.7|357|356.4|357|356.4|356.3|355.6|66
1598891100000|2020-08-31 16:25:00|357.1|356.5|357.2|356.6|357.4|356.7|357|356.2|40
1598891400000|2020-08-31 16:30:00|357.4|356.4|357.2|356.6|357.5|356.6|356.9|355.9|83
1598891700000|2020-08-31 16:35:00|356.9|356.3|356.9|356.3|357.3|356.6|356.7|356.1|32
1598892000000|2020-08-31 16:40:00|356.7|356.1|356.9|356.3|356.9|356.3|356.7|356.1|60
1598892300000|2020-08-31 16:45:00|356.7|356.1|356.7|356.1|356.7|356.1|356.7|356.1|288
1598892600000|2020-08-31 16:50:00|||||||||6
1598892900000|2020-08-31 16:55:00|356.8|356.2|357|356.4|357|356.4|356.8|356.2|27
1598893200000|2020-08-31 17:00:00|356.8|356.2|357.1|356.5|357.1|356.5|356.8|356|65
1598893500000|2020-08-31 17:05:00|357.3|356.7|357.3|356.7|357.6|357|357.1|356.5|93
1598893800000|2020-08-31 17:10:00|357.5|356.9|357.6|357|357.6|357|357.3|356.7|27
1598894100000|2020-08-31 17:15:00|357.3|356.7|357.3|356.7|357.6|357|357.3|356.5|131
1598894400000|2020-08-31 17:20:00|357.1|356.5|356.8|356.2|357.1|356.5|356.8|356.2|120
1598894700000|2020-08-31 17:25:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|81
1598895000000|2020-08-31 17:30:00|356.6|356|356.6|356|356.6|356|356.4|355.8|75
1598895300000|2020-08-31 17:35:00|356.8|356.2|356.6|356|357.1|356.3|356.6|356|20
1598895600000|2020-08-31 17:40:00|356.5|355.9|356.6|356|356.8|356.1|356.3|355.7|110
1598895900000|2020-08-31 17:45:00|356.8|355.8|356.6|355.6|356.8|355.8|356.6|355.6|201
1598896200000|2020-08-31 17:50:00|356.3|355.7|356.5|355.9|356.6|355.9|356.3|355.6|153
1598896500000|2020-08-31 17:55:00|356.3|355.7|356.3|355.7|356.8|356|356.3|355.6|123
1598896800000|2020-08-31 18:00:00|356.6|355.6|356.3|355.7|356.8|356.2|356.3|355.6|82
1598897100000|2020-08-31 18:05:00|356.6|355.6|356.4|355.8|356.6|355.8|356.4|355.6|77
1598897400000|2020-08-31 18:10:00|356.6|356|356.2|355.6|356.8|356|355.8|354.8|1166
1598897700000|2020-08-31 18:15:00|356.4|355.8|357|356|357.3|356.2|356|355.2|527
1598918400000|2020-09-01 00:00:00|354.1|353.5|352.7|352.1|354.5|353.8|352.5|351.9|86
1598918700000|2020-09-01 00:05:00|352.6|352|351.8|351.2|352.9|352.3|351.7|351|71
1598919000000|2020-09-01 00:10:00|352|351|352.1|351.5|352.5|351.8|351.9|351|11
1598919300000|2020-09-01 00:15:00|352.5|351.7|352.1|351.5|352.6|352|352.1|351.4|0
1598919600000|2020-09-01 00:20:00|352.3|351.7|351.3|350.7|352.4|351.7|351.3|350.7|1
1598919900000|2020-09-01 00:25:00|351.2|350.6|351.8|351.2|351.8|351.2|350.8|350.2|26
1598920200000|2020-09-01 00:30:00|352.1|351.5|351.6|351|352.1|351.5|351.5|350.7|0
1598920500000|2020-09-01 00:35:00|351.7|350.7|351.3|350.7|351.7|350.7|351.1|350.3|0
1598920800000|2020-09-01 00:40:00|351.1|350.5|351.1|350.5|351.4|350.7|351.1|350.4|0
1598921100000|2020-09-01 00:45:00|350.8|350.2|350.1|349.5|350.8|350.2|350.1|349.5|0
1598921400000|2020-09-01 00:50:00|349.8|349.2|349.6|349|350.3|349.5|349.6|349|0
1598921700000|2020-09-01 00:55:00|349.8|349.2|350.4|349.4|350.4|349.5|349.6|348.9|0
1598922000000|2020-09-01 01:00:00|350.1|349.5|350.8|350.2|350.9|350.2|350.1|349.4|0
1598922300000|2020-09-01 01:05:00|350.9|349.9|350.6|350|350.9|350.2|350.6|349.8|17
1598922600000|2020-09-01 01:10:00|350.3|349.7|350.3|349.7|350.7|350|350.1|349.4|6
1598922900000|2020-09-01 01:15:00|350.6|350|350.3|349.7|350.6|350|350.3|349.6|0
1598923200000|2020-09-01 01:20:00|350.1|349.5|350.3|349.7|350.5|349.7|350.1|349.4|0
1598923500000|2020-09-01 01:25:00|350.4|349.8|350.6|350|350.8|350|350.3|349.7|0
1598923800000|2020-09-01 01:30:00|350.8|350.2|351.1|350.5|351.1|350.5|350.6|350|0
1598924100000|2020-09-01 01:35:00|351.3|350.7|351.3|350.7|351.4|350.7|351.1|350.3|0
1598924400000|2020-09-01 01:40:00|351.6|350.6|351.6|351|351.6|351|351.6|350.6|0
1598924700000|2020-09-01 01:45:00|351.8|351.2|351.8|351.2|351.9|351.2|351.6|350.9|0
1598925000000|2020-09-01 01:50:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|0
1598925300000|2020-09-01 01:55:00|351.8|351.2|352.1|351.5|352.1|351.5|351.8|351.2|0
1598925600000|2020-09-01 02:00:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|0
1598925900000|2020-09-01 02:05:00|352.6|352|352.8|352.2|352.9|352.2|352.6|351.9|0
1598926200000|2020-09-01 02:10:00|352.6|352|352.6|352|352.6|352|352.6|352|0
1598926500000|2020-09-01 02:15:00|352.4|351.8|352.6|352|352.8|352.2|352.3|351.7|0
1598926800000|2020-09-01 02:20:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|0
1598927100000|2020-09-01 02:25:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1598927400000|2020-09-01 02:30:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1598927700000|2020-09-01 02:35:00|353.7|353|354.1|353.5|354.1|353.5|353.6|352.8|0
1598928000000|2020-09-01 02:40:00|354.2|353.2|354.6|354|355.5|354.8|353.8|353.2|53
1598928300000|2020-09-01 02:45:00|354.9|354.3|353.9|353.3|354.9|354.3|353.6|353|0
1598928600000|2020-09-01 02:50:00|354.1|353.5|353.4|352.8|354.2|353.5|353.4|352.8|2
1598928900000|2020-09-01 02:55:00|353.5|352.9|353.9|353.3|353.9|353.3|353.3|352.6|0
1598929200000|2020-09-01 03:00:00|354.1|353.5|353.9|353.3|354.2|353.5|353.6|353|0
1598929500000|2020-09-01 03:05:00|||||||||11
1598930100000|2020-09-01 03:15:00|353.6|353|353.4|352.8|353.7|353|353.1|352.5|0
1598930400000|2020-09-01 03:20:00|353.6|352.6|354.5|353.5|354.5|353.8|353.1|352.5|0
1598930700000|2020-09-01 03:25:00|354.3|353.7|354.7|353.7|354.8|354|354.3|353.6|0
1598931000000|2020-09-01 03:30:00|354.6|354|355|354|355.1|354.3|354.6|353.9|0
1598931300000|2020-09-01 03:35:00|354.8|354.2|354.6|354|355|354.2|354.6|354|0
1598931600000|2020-09-01 03:40:00|354.9|354.3|355.1|354.5|355.1|354.5|354.9|354.3|0
1598931900000|2020-09-01 03:45:00|355.4|354.8|355.1|354.5|355.6|354.8|355.1|354.4|0
1598932200000|2020-09-01 03:50:00|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1598932500000|2020-09-01 03:55:00|354.9|354.2|355.2|354.6|355.2|354.6|354.9|354.2|0
1598932800000|2020-09-01 04:00:00|355.4|354.8|355.4|354.8|355.4|354.8|355.4|354.8|0
1598933100000|2020-09-01 04:05:00|355.2|354.6|354.7|354.1|355.2|354.6|354.7|354|0
1598933400000|2020-09-01 04:10:00|354.9|354.3|354.9|354.3|355.3|354.6|354.7|354.1|0
1598934300000|2020-09-01 04:25:00|354.7|354.1|354.9|354.3|354.9|354.3|354.7|354.1|0
1598934600000|2020-09-01 04:30:00|355|354|355.2|354.6|355.2|354.6|354.4|353.7|0
1598934900000|2020-09-01 04:35:00|355.1|354.5|354.7|354.1|355.1|354.5|354.7|354|0
1598935200000|2020-09-01 04:40:00|354.4|353.8|354.6|354|354.6|354|354.4|353.6|36
1598935500000|2020-09-01 04:45:00|354.7|354.1|353.9|353.3|354.7|354.1|353.7|353|2
1598936100000|2020-09-01 04:55:00|354.2|353.6|353.9|353.3|354.3|353.6|353.9|353.3|0
1598936400000|2020-09-01 05:00:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|0
1598936700000|2020-09-01 05:05:00|353.9|353.3|353.7|353.1|354|353.3|353.7|353|0
1598937000000|2020-09-01 05:10:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|22
1598937300000|2020-09-01 05:15:00|353.8|352.8|353.9|352.9|354|352.9|353.5|352.3|0
1598937600000|2020-09-01 05:20:00|353.6|352.6|353.6|352.6|353.8|352.6|353.5|352.2|0
1598937900000|2020-09-01 05:25:00|353.8|352.3|353.8|352.3|353.9|352.6|353.5|352.2|0
1598938200000|2020-09-01 05:30:00|353.5|352.5|353.4|352.4|353.9|352.6|353|352.3|0
1598938500000|2020-09-01 05:35:00|353.7|352.2|353.9|352.9|353.9|352.9|353.7|352.2|0
1598938800000|2020-09-01 05:40:00|||||||||1
1598939100000|2020-09-01 05:45:00|353.6|352.6|353.6|352.6|354.1|352.9|353.6|352.4|0
1598939400000|2020-09-01 05:50:00|353.7|352.7|353.9|352.9|354.4|353.1|353.7|352.7|0
1598939700000|2020-09-01 05:55:00|354|353|354.9|353.9|355.4|354.1|354|353|0
1598940000000|2020-09-01 06:00:00|354.6|353.6|354.6|353.6|354.6|353.6|354.6|353.6|0
1598940300000|2020-09-01 06:05:00|354.9|353.4|354.9|353.9|355.1|353.9|354.6|353.4|0
1598940600000|2020-09-01 06:10:00|355|353.5|355.4|354.4|355.6|354.4|354.8|353.5|8
1598940900000|2020-09-01 06:15:00|355.1|354.1|355.1|354.1|355.2|354.2|355.1|354.1|1
1598941200000|2020-09-01 06:20:00|354.9|353.9|354.9|353.9|354.9|353.9|354.9|353.9|4
1598941500000|2020-09-01 06:25:00|354.6|353.6|354.9|353.9|355.1|354.1|354.6|353.5|6
1598941800000|2020-09-01 06:30:00|355.1|354.1|355.1|354.1|355.2|354.2|355.1|354.1|0
1598942100000|2020-09-01 06:35:00|355.5|354|355.5|354|355.6|354.4|355.1|353.9|1
1598942400000|2020-09-01 06:40:00|355.4|354.4|355.1|354.1|355.6|354.6|354.9|353.9|3
1598943300000|2020-09-01 06:55:00|354.9|353.9|354.9|353.9|355.1|354.1|354.9|353.9|2
1598943600000|2020-09-01 07:00:00|355.3|353.8|355.1|354.1|355.3|354.1|354.9|353.8|0
1598943900000|2020-09-01 07:05:00|355.3|353.8|354.2|353.6|355.3|354.1|354|353|0
1598944200000|2020-09-01 07:10:00|354.4|353.4|354.5|353.9|354.6|353.9|354|353.2|0
1598944500000|2020-09-01 07:15:00|354.6|353.6|354.6|353.6|354.6|353.9|354.2|353.5|0
1598944800000|2020-09-01 07:20:00|354.5|353.9|354.9|353.9|354.9|354.1|354.5|353.9|14
1598945100000|2020-09-01 07:25:00|354.5|353.7|354.2|353.6|354.9|354.1|354.2|353.5|4
1598945400000|2020-09-01 07:30:00|354|353.4|354.5|353.9|354.7|353.9|354|353.4|3
1598945700000|2020-09-01 07:35:00|354.4|353.5|354.2|353.6|354.5|353.9|354|353.3|0
1598946000000|2020-09-01 07:40:00|354.3|353.3|354.2|353.6|354.3|353.6|354|353.3|0
1598946300000|2020-09-01 07:45:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1598946600000|2020-09-01 07:50:00|354.4|353.3|354.2|353.6|354.4|353.6|354|353.3|0
1598946900000|2020-09-01 07:55:00|354|353.4|353.7|353.1|354|353.4|353.7|353.1|0
1598947200000|2020-09-01 08:00:00|354|353.4|353.8|352.8|354.1|353.4|353.5|352.7|0
1598947500000|2020-09-01 08:05:00|353.6|353|353.5|352.9|354.1|353.4|353.2|352.6|0
1598947800000|2020-09-01 08:10:00|353.8|352.8|352|351.4|353.8|353.1|352|351.4|14
1598948100000|2020-09-01 08:15:00|352.2|351.6|350.7|349.7|352.2|351.6|350.5|349.6|51
1598948400000|2020-09-01 08:20:00|351|350|351.7|350.7|352|351|350.5|349.7|2
1598948700000|2020-09-01 08:25:00|352|351|352.2|351.2|352.3|351.2|351.5|350.3|0
1598949000000|2020-09-01 08:30:00|352.3|350.8|352.5|351.5|353.1|352|352|350.8|0
1598949300000|2020-09-01 08:35:00|352.7|351.7|353|352|353.1|352|352.5|351.5|1
1598949600000|2020-09-01 08:40:00|352.7|351.7|352.7|351.7|352.7|351.7|352.5|351.2|2
1598949900000|2020-09-01 08:45:00|353|352|353.2|352.2|353.3|352.2|353|351.7|0
1598950200000|2020-09-01 08:50:00|353|352|353|352|353|352|353|352|0
1598950500000|2020-09-01 08:55:00|353.3|351.8|353|352|353.3|352.1|353|351.8|0
1598950800000|2020-09-01 09:00:00|353.1|351.6|353|352|353.1|352|352.7|351.6|5
1598951400000|2020-09-01 09:10:00|353.1|352.1|353.2|352.2|353.3|352.2|353|351.8|1
1598951700000|2020-09-01 09:15:00|353.5|352.5|353|352|353.7|352.5|352.7|351.6|5
1598952000000|2020-09-01 09:20:00|353.2|351.7|353|352|353.3|352.2|353|351.7|0
1598952300000|2020-09-01 09:25:00|353.4|351.9|352.7|351.7|353.4|352|352.5|351.3|0
1598952900000|2020-09-01 09:35:00|353|352|353|352|353|352|353|352|0
1598953200000|2020-09-01 09:40:00|353.3|351.8|353.2|352.2|353.7|352.5|353.2|351.8|0
1598953500000|2020-09-01 09:45:00|353.3|351.8|353|352|353.3|352|353|351.8|0
1598953800000|2020-09-01 09:50:00|353.3|351.8|353.2|352.2|353.3|352.2|353.2|351.8|0
1598954100000|2020-09-01 09:55:00|353.3|352.3|353.2|352.2|353.7|352.5|353.2|352.1|0
1598954400000|2020-09-01 10:00:00|353|352|352.5|351.5|353|352|352.5|351.1|0
1598954700000|2020-09-01 10:05:00|352.2|351.2|352.2|351.2|352.7|351.4|352.2|351|0
1598955300000|2020-09-01 10:15:00|352.5|351.5|352.5|351.5|352.6|351.5|352.4|351.1|25
1598955600000|2020-09-01 10:20:00|352.7|351.7|352.7|351.7|352.7|351.7|352.7|351.7|0
1598955900000|2020-09-01 10:25:00|353|352|352.7|351.7|353.1|352|352.7|351.6|0
1598956500000|2020-09-01 10:35:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1598956800000|2020-09-01 10:40:00|352.7|351.7|352.7|351.7|352.7|351.7|352.7|351.7|0
1598957100000|2020-09-01 10:45:00|352.9|351.9|352.7|351.7|352.9|351.9|352.7|351.7|0
1598957400000|2020-09-01 10:50:00|353|352|352.7|351.7|353|352|352.7|351.7|0
1598957700000|2020-09-01 10:55:00|353|352|352.7|351.7|353|352|352.7|351.7|0
1598958300000|2020-09-01 11:05:00|353|352|352.7|351.7|353.2|352|352.7|351.5|0
1598958600000|2020-09-01 11:10:00|352.5|351.5|352.2|351.2|352.5|351.5|352|350.8|0
1598958900000|2020-09-01 11:15:00|352.3|350.8|352|351|352.4|351.2|352|350.8|0
1598959200000|2020-09-01 11:20:00|352.4|350.9|352|351|352.4|351.2|352|350.7|0
1598959500000|2020-09-01 11:25:00|352.3|350.8|352|351|352.3|351.1|352|350.8|0
1598959800000|2020-09-01 11:30:00|351.7|350.7|352.2|351.2|352.3|351.2|351.7|350.7|0
1598960100000|2020-09-01 11:35:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1598960400000|2020-09-01 11:40:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|0
1598961300000|2020-09-01 11:55:00|352.7|351.6|352.8|351.8|353|352.2|352.3|351.6|2
1598961600000|2020-09-01 12:00:00|352.5|351.9|352.8|351.3|352.9|351.9|352.2|351.3|5
1598961900000|2020-09-01 12:05:00|352.5|351.5|353.5|352.5|353.7|352.6|352.5|351.3|0
1598962200000|2020-09-01 12:10:00|353.6|352.1|353.2|352.2|353.6|352.2|353.2|352.1|0
1598962500000|2020-09-01 12:15:00|353.6|352.1|353.2|352.2|353.7|352.6|353|351.8|0
1598962800000|2020-09-01 12:20:00|353.5|352.5|353.5|352.5|353.5|352.5|353.5|352.5|0
1598963100000|2020-09-01 12:25:00|353.2|352.2|353.4|352.8|353.7|352.8|353.2|352.1|136
1598963400000|2020-09-01 12:30:00|353.1|352.5|353.4|352.8|353.5|352.8|353.1|352.5|6
1598963700000|2020-09-01 12:35:00|353.3|352.7|353.1|352.5|353.3|352.7|352.6|352|4
1598964000000|2020-09-01 12:40:00|353|352.4|352.8|352.2|353.1|352.5|352.8|352.2|10
1598967000000|2020-09-01 13:30:00|353.1|352.5|355.2|354.6|355.8|355.1|353.1|352.5|181
1598967300000|2020-09-01 13:35:00|354.9|354.3|354.9|354.3|355.6|354.6|354.6|353.9|34
1598967600000|2020-09-01 13:40:00|355.2|354.6|354.6|354|355.2|354.6|353.9|353.1|75
1598967900000|2020-09-01 13:45:00|354.8|354.2|354.9|354.3|355.3|354.5|354.4|353.7|3
1598968200000|2020-09-01 13:50:00|354.6|354|354.8|353.8|355.3|354.3|354.6|353.8|15
1598968500000|2020-09-01 13:55:00|355|354|355.4|354.8|355.7|354.8|354.6|353.7|3
1598968800000|2020-09-01 14:00:00|355.6|354.6|355.7|355.1|356.3|355.7|355.6|354.6|604
1598969100000|2020-09-01 14:05:00|355.5|354.9|355|354.4|355.6|354.9|354.5|353.8|17
1598969400000|2020-09-01 14:10:00|355.2|354.2|355|354.4|355.2|354.6|354.7|353.9|12
1598969700000|2020-09-01 14:15:00|354.8|354.2|354.6|354|355.1|354.4|354.3|353.7|8
1598970000000|2020-09-01 14:20:00|354.8|354.2|355.3|354.7|355.3|354.7|354.3|353.7|35
1598970300000|2020-09-01 14:25:00|355.5|354.9|355.3|354.7|355.7|354.9|355.3|354.5|9
1598970600000|2020-09-01 14:30:00|355.5|354.5|356|355.4|356|355.4|355.5|354.5|7
1598970900000|2020-09-01 14:35:00|355.8|355.2|356|355.4|356|355.4|355.8|355.2|24
1598971200000|2020-09-01 14:40:00|355.8|355.2|356|355.4|356|355.4|355.7|355.1|2
1598971500000|2020-09-01 14:45:00|355.9|355.3|356.1|355.5|357.2|356.6|355.9|355.2|82
1598971800000|2020-09-01 14:50:00|356.2|355.6|356.2|355.6|356.5|355.9|356|355.4|53
1598972100000|2020-09-01 14:55:00|356|355.4|356.5|355.9|356.6|355.9|356|355.4|14
1598972400000|2020-09-01 15:00:00|356.4|355.8|356.9|356.3|357.2|356.6|356.4|355.7|52
1598972700000|2020-09-01 15:05:00|356.7|356.1|356.8|356.2|357.1|356.5|356.7|356.1|260
1598973000000|2020-09-01 15:10:00|356.7|355.7|355.8|354.8|356.8|356.2|355.3|354.5|9
1598973300000|2020-09-01 15:15:00|355.6|355|355.9|354.9|356.4|355.4|355.6|354.8|3
1598973600000|2020-09-01 15:20:00|355.8|355.2|355.8|355.2|356.2|355.5|355.6|354.9|1
1598973900000|2020-09-01 15:25:00|356.1|355.5|356.3|355.7|356.5|355.7|355.8|355.1|19
1598974200000|2020-09-01 15:30:00|356.4|355.8|356.4|355.8|356.6|356|356.4|355.8|5
1598974500000|2020-09-01 15:35:00|356.6|356|356.4|355.8|356.6|356|356.1|355.5|105
1598974800000|2020-09-01 15:40:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|3
1598975100000|2020-09-01 15:45:00|355.9|355.3|355.9|355.3|356.6|355.8|355.9|355.2|15
1598975400000|2020-09-01 15:50:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|3
1598975700000|2020-09-01 15:55:00|356.1|355.5|355.9|355.3|356.2|355.6|355.9|355.3|5
1598976000000|2020-09-01 16:00:00|355.7|355.1|355.7|355.1|355.7|355.1|355.4|354.8|30
1598976300000|2020-09-01 16:05:00|355.9|355.3|355.9|355.3|356.3|355.6|355.7|355|5
1598976600000|2020-09-01 16:10:00|356.1|355.5|355.9|355.3|356.3|355.6|355.7|355.1|0
1598976900000|2020-09-01 16:15:00|356.2|355.6|355.9|355.3|356.5|355.8|355.9|355.1|30
1598977200000|2020-09-01 16:20:00|356|355.4|355.6|355|356.3|355.6|355.6|355|166
1598977500000|2020-09-01 16:25:00|355.8|354.8|355.3|354.3|356|354.8|355.3|354.2|21
1598977800000|2020-09-01 16:30:00|355.1|354.5|355.5|354.5|355.5|354.8|355.1|354.5|4
1598978100000|2020-09-01 16:35:00|355.8|354.8|355.8|354.8|355.8|355|355.3|354.5|0
1598978400000|2020-09-01 16:40:00|355.9|354.9|355.8|355.2|356.1|355.2|355.6|354.7|0
1598978700000|2020-09-01 16:45:00|356.1|355.1|355.7|355.1|356.1|355.2|355.6|354.8|70
1598979000000|2020-09-01 16:50:00|355.9|354.9|355.7|355.1|355.9|355.1|355.4|354.7|7
1598979300000|2020-09-01 16:55:00|355.5|354.9|355.7|355.1|355.7|355.1|355.4|354.8|17
1598979600000|2020-09-01 17:00:00|355.9|355.3|355.9|355.3|356|355.3|355.9|355|2
1598979900000|2020-09-01 17:05:00|356.2|355.6|355.7|355.1|356.3|355.6|355.7|355.1|0
1598980200000|2020-09-01 17:10:00|355.9|355.3|355.7|355.1|355.9|355.3|355.7|355.1|3
1598980500000|2020-09-01 17:15:00|355.9|355.3|356.4|355.8|356.6|355.8|355.7|355|20
1598980800000|2020-09-01 17:20:00|356.2|355.6|356.5|355.9|356.7|356.1|356|355.4|13
1598981100000|2020-09-01 17:25:00|356.2|355.6|356.7|356.1|357.2|356.6|356.2|355.6|11
1598981400000|2020-09-01 17:30:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|11
1598981700000|2020-09-01 17:35:00|356.5|355.9|356.5|355.9|356.7|356.1|356.2|355.6|0
1598982000000|2020-09-01 17:40:00|356.7|356.1|356.9|356.3|356.9|356.3|356.5|355.9|42
1598982300000|2020-09-01 17:45:00|356.7|356.1|356.2|355.6|356.7|356.1|356.2|355.6|18
1598982600000|2020-09-01 17:50:00|356.6|355.8|356.4|355.8|356.6|355.8|356.2|355.6|12
1598982900000|2020-09-01 17:55:00|356.5|355.9|356.2|355.6|356.5|355.9|356|355.4|13
1598983200000|2020-09-01 18:00:00|356.4|355.8|356.4|355.8|356.5|355.9|356.2|355.6|5
1598983500000|2020-09-01 18:05:00|356.3|355.7|356.5|355.9|356.5|355.9|356.3|355.7|4
1598983800000|2020-09-01 18:10:00|356.7|356.1|356.5|355.9|356.8|356.1|356.4|355.7|89
1598984100000|2020-09-01 18:15:00|356.4|355.8|356.6|355.6|356.8|355.8|356.3|355.2|123
1598918400000|2020-09-01 00:00:00|354.1|353.5|352.7|352.1|354.5|353.8|352.5|351.9|86
1598918700000|2020-09-01 00:05:00|352.6|352|351.8|351.2|352.9|352.3|351.7|351|71
1598919000000|2020-09-01 00:10:00|352|351|352.1|351.5|352.5|351.8|351.9|351|11
1598919300000|2020-09-01 00:15:00|352.5|351.7|352.1|351.5|352.6|352|352.1|351.4|0
1598919600000|2020-09-01 00:20:00|352.3|351.7|351.3|350.7|352.4|351.7|351.3|350.7|1
1598919900000|2020-09-01 00:25:00|351.2|350.6|351.8|351.2|351.8|351.2|350.8|350.2|26
1598920200000|2020-09-01 00:30:00|352.1|351.5|351.6|351|352.1|351.5|351.5|350.7|0
1598920500000|2020-09-01 00:35:00|351.7|350.7|351.3|350.7|351.7|350.7|351.1|350.3|0
1598920800000|2020-09-01 00:40:00|351.1|350.5|351.1|350.5|351.4|350.7|351.1|350.4|0
1598921100000|2020-09-01 00:45:00|350.8|350.2|350.1|349.5|350.8|350.2|350.1|349.5|0
1598921400000|2020-09-01 00:50:00|349.8|349.2|349.6|349|350.3|349.5|349.6|349|0
1598921700000|2020-09-01 00:55:00|349.8|349.2|350.4|349.4|350.4|349.5|349.6|348.9|0
1598922000000|2020-09-01 01:00:00|350.1|349.5|350.8|350.2|350.9|350.2|350.1|349.4|0
1598922300000|2020-09-01 01:05:00|350.9|349.9|350.6|350|350.9|350.2|350.6|349.8|17
1598922600000|2020-09-01 01:10:00|350.3|349.7|350.3|349.7|350.7|350|350.1|349.4|6
1598922900000|2020-09-01 01:15:00|350.6|350|350.3|349.7|350.6|350|350.3|349.6|0
1598923200000|2020-09-01 01:20:00|350.1|349.5|350.3|349.7|350.5|349.7|350.1|349.4|0
1598923500000|2020-09-01 01:25:00|350.4|349.8|350.6|350|350.8|350|350.3|349.7|0
1598923800000|2020-09-01 01:30:00|350.8|350.2|351.1|350.5|351.1|350.5|350.6|350|0
1598924100000|2020-09-01 01:35:00|351.3|350.7|351.3|350.7|351.4|350.7|351.1|350.3|0
1598924400000|2020-09-01 01:40:00|351.6|350.6|351.6|351|351.6|351|351.6|350.6|0
1598924700000|2020-09-01 01:45:00|351.8|351.2|351.8|351.2|351.9|351.2|351.6|350.9|0
1598925000000|2020-09-01 01:50:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|0
1598925300000|2020-09-01 01:55:00|351.8|351.2|352.1|351.5|352.1|351.5|351.8|351.2|0
1598925600000|2020-09-01 02:00:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|0
1598925900000|2020-09-01 02:05:00|352.6|352|352.8|352.2|352.9|352.2|352.6|351.9|0
1598926200000|2020-09-01 02:10:00|352.6|352|352.6|352|352.6|352|352.6|352|0
1598926500000|2020-09-01 02:15:00|352.4|351.8|352.6|352|352.8|352.2|352.3|351.7|0
1598926800000|2020-09-01 02:20:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|0
1598927100000|2020-09-01 02:25:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1598927400000|2020-09-01 02:30:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1598927700000|2020-09-01 02:35:00|353.7|353|354.1|353.5|354.1|353.5|353.6|352.8|0
1598928000000|2020-09-01 02:40:00|354.2|353.2|354.6|354|355.5|354.8|353.8|353.2|53
1598928300000|2020-09-01 02:45:00|354.9|354.3|353.9|353.3|354.9|354.3|353.6|353|0
1598928600000|2020-09-01 02:50:00|354.1|353.5|353.4|352.8|354.2|353.5|353.4|352.8|2
1598928900000|2020-09-01 02:55:00|353.5|352.9|353.9|353.3|353.9|353.3|353.3|352.6|0
1598929200000|2020-09-01 03:00:00|354.1|353.5|353.9|353.3|354.2|353.5|353.6|353|0
1598929500000|2020-09-01 03:05:00|||||||||11
1598930100000|2020-09-01 03:15:00|353.6|353|353.4|352.8|353.7|353|353.1|352.5|0
1598930400000|2020-09-01 03:20:00|353.6|352.6|354.5|353.5|354.5|353.8|353.1|352.5|0
1598930700000|2020-09-01 03:25:00|354.3|353.7|354.7|353.7|354.8|354|354.3|353.6|0
1598931000000|2020-09-01 03:30:00|354.6|354|355|354|355.1|354.3|354.6|353.9|0
1598931300000|2020-09-01 03:35:00|354.8|354.2|354.6|354|355|354.2|354.6|354|0
1598931600000|2020-09-01 03:40:00|354.9|354.3|355.1|354.5|355.1|354.5|354.9|354.3|0
1598931900000|2020-09-01 03:45:00|355.4|354.8|355.1|354.5|355.6|354.8|355.1|354.4|0
1598932200000|2020-09-01 03:50:00|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|0
1598932500000|2020-09-01 03:55:00|354.9|354.2|355.2|354.6|355.2|354.6|354.9|354.2|0
1598932800000|2020-09-01 04:00:00|355.4|354.8|355.4|354.8|355.4|354.8|355.4|354.8|0
1598933100000|2020-09-01 04:05:00|355.2|354.6|354.7|354.1|355.2|354.6|354.7|354|0
1598933400000|2020-09-01 04:10:00|354.9|354.3|354.9|354.3|355.3|354.6|354.7|354.1|0
1598934300000|2020-09-01 04:25:00|354.7|354.1|354.9|354.3|354.9|354.3|354.7|354.1|0
1598934600000|2020-09-01 04:30:00|355|354|355.2|354.6|355.2|354.6|354.4|353.7|0
1598934900000|2020-09-01 04:35:00|355.1|354.5|354.7|354.1|355.1|354.5|354.7|354|0
1598935200000|2020-09-01 04:40:00|354.4|353.8|354.6|354|354.6|354|354.4|353.6|36
1598935500000|2020-09-01 04:45:00|354.7|354.1|353.9|353.3|354.7|354.1|353.7|353|2
1598936100000|2020-09-01 04:55:00|354.2|353.6|353.9|353.3|354.3|353.6|353.9|353.3|0
1598936400000|2020-09-01 05:00:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|0
1598936700000|2020-09-01 05:05:00|353.9|353.3|353.7|353.1|354|353.3|353.7|353|0
1598937000000|2020-09-01 05:10:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|22
1598937300000|2020-09-01 05:15:00|353.8|352.8|353.9|352.9|354|352.9|353.5|352.3|0
1598937600000|2020-09-01 05:20:00|353.6|352.6|353.6|352.6|353.8|352.6|353.5|352.2|0
1598937900000|2020-09-01 05:25:00|353.8|352.3|353.8|352.3|353.9|352.6|353.5|352.2|0
1598938200000|2020-09-01 05:30:00|353.5|352.5|353.4|352.4|353.9|352.6|353|352.3|0
1598938500000|2020-09-01 05:35:00|353.7|352.2|353.9|352.9|353.9|352.9|353.7|352.2|0
1598938800000|2020-09-01 05:40:00|||||||||1
1598939100000|2020-09-01 05:45:00|353.6|352.6|353.6|352.6|354.1|352.9|353.6|352.4|0
1598939400000|2020-09-01 05:50:00|353.7|352.7|353.9|352.9|354.4|353.1|353.7|352.7|0
1598939700000|2020-09-01 05:55:00|354|353|354.9|353.9|355.4|354.1|354|353|0
1598940000000|2020-09-01 06:00:00|354.6|353.6|354.6|353.6|354.6|353.6|354.6|353.6|0
1598940300000|2020-09-01 06:05:00|354.9|353.4|354.9|353.9|355.1|353.9|354.6|353.4|0
1598940600000|2020-09-01 06:10:00|355|353.5|355.4|354.4|355.6|354.4|354.8|353.5|8
1598940900000|2020-09-01 06:15:00|355.1|354.1|355.1|354.1|355.2|354.2|355.1|354.1|1
1598941200000|2020-09-01 06:20:00|354.9|353.9|354.9|353.9|354.9|353.9|354.9|353.9|4
1598941500000|2020-09-01 06:25:00|354.6|353.6|354.9|353.9|355.1|354.1|354.6|353.5|6
1598941800000|2020-09-01 06:30:00|355.1|354.1|355.1|354.1|355.2|354.2|355.1|354.1|0
1598942100000|2020-09-01 06:35:00|355.5|354|355.5|354|355.6|354.4|355.1|353.9|1
1598942400000|2020-09-01 06:40:00|355.4|354.4|355.1|354.1|355.6|354.6|354.9|353.9|3
1598943300000|2020-09-01 06:55:00|354.9|353.9|354.9|353.9|355.1|354.1|354.9|353.9|2
1598943600000|2020-09-01 07:00:00|355.3|353.8|355.1|354.1|355.3|354.1|354.9|353.8|0
1598943900000|2020-09-01 07:05:00|355.3|353.8|354.2|353.6|355.3|354.1|354|353|0
1598944200000|2020-09-01 07:10:00|354.4|353.4|354.5|353.9|354.6|353.9|354|353.2|0
1598944500000|2020-09-01 07:15:00|354.6|353.6|354.6|353.6|354.6|353.9|354.2|353.5|0
1598944800000|2020-09-01 07:20:00|354.5|353.9|354.9|353.9|354.9|354.1|354.5|353.9|14
1598945100000|2020-09-01 07:25:00|354.5|353.7|354.2|353.6|354.9|354.1|354.2|353.5|4
1598945400000|2020-09-01 07:30:00|354|353.4|354.5|353.9|354.7|353.9|354|353.4|3
1598945700000|2020-09-01 07:35:00|354.4|353.5|354.2|353.6|354.5|353.9|354|353.3|0
1598946000000|2020-09-01 07:40:00|354.3|353.3|354.2|353.6|354.3|353.6|354|353.3|0
1598946300000|2020-09-01 07:45:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1598946600000|2020-09-01 07:50:00|354.4|353.3|354.2|353.6|354.4|353.6|354|353.3|0
1598946900000|2020-09-01 07:55:00|354|353.4|353.7|353.1|354|353.4|353.7|353.1|0
1598947200000|2020-09-01 08:00:00|354|353.4|353.8|352.8|354.1|353.4|353.5|352.7|0
1598947500000|2020-09-01 08:05:00|353.6|353|353.5|352.9|354.1|353.4|353.2|352.6|0
1598947800000|2020-09-01 08:10:00|353.8|352.8|352|351.4|353.8|353.1|352|351.4|14
1598948100000|2020-09-01 08:15:00|352.2|351.6|350.7|349.7|352.2|351.6|350.5|349.6|51
1598948400000|2020-09-01 08:20:00|351|350|351.7|350.7|352|351|350.5|349.7|2
1598948700000|2020-09-01 08:25:00|352|351|352.2|351.2|352.3|351.2|351.5|350.3|0
1598949000000|2020-09-01 08:30:00|352.3|350.8|352.5|351.5|353.1|352|352|350.8|0
1598949300000|2020-09-01 08:35:00|352.7|351.7|353|352|353.1|352|352.5|351.5|1
1598949600000|2020-09-01 08:40:00|352.7|351.7|352.7|351.7|352.7|351.7|352.5|351.2|2
1598949900000|2020-09-01 08:45:00|353|352|353.2|352.2|353.3|352.2|353|351.7|0
1598950200000|2020-09-01 08:50:00|353|352|353|352|353|352|353|352|0
1598950500000|2020-09-01 08:55:00|353.3|351.8|353|352|353.3|352.1|353|351.8|0
1598950800000|2020-09-01 09:00:00|353.1|351.6|353|352|353.1|352|352.7|351.6|5
1598951400000|2020-09-01 09:10:00|353.1|352.1|353.2|352.2|353.3|352.2|353|351.8|1
1598951700000|2020-09-01 09:15:00|353.5|352.5|353|352|353.7|352.5|352.7|351.6|5
1598952000000|2020-09-01 09:20:00|353.2|351.7|353|352|353.3|352.2|353|351.7|0
1598952300000|2020-09-01 09:25:00|353.4|351.9|352.7|351.7|353.4|352|352.5|351.3|0
1598952900000|2020-09-01 09:35:00|353|352|353|352|353|352|353|352|0
1598953200000|2020-09-01 09:40:00|353.3|351.8|353.2|352.2|353.7|352.5|353.2|351.8|0
1598953500000|2020-09-01 09:45:00|353.3|351.8|353|352|353.3|352|353|351.8|0
1598953800000|2020-09-01 09:50:00|353.3|351.8|353.2|352.2|353.3|352.2|353.2|351.8|0
1598954100000|2020-09-01 09:55:00|353.3|352.3|353.2|352.2|353.7|352.5|353.2|352.1|0
1598954400000|2020-09-01 10:00:00|353|352|352.5|351.5|353|352|352.5|351.1|0
1598954700000|2020-09-01 10:05:00|352.2|351.2|352.2|351.2|352.7|351.4|352.2|351|0
1598955300000|2020-09-01 10:15:00|352.5|351.5|352.5|351.5|352.6|351.5|352.4|351.1|25
1598955600000|2020-09-01 10:20:00|352.7|351.7|352.7|351.7|352.7|351.7|352.7|351.7|0
1598955900000|2020-09-01 10:25:00|353|352|352.7|351.7|353.1|352|352.7|351.6|0
1598956500000|2020-09-01 10:35:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1598956800000|2020-09-01 10:40:00|352.7|351.7|352.7|351.7|352.7|351.7|352.7|351.7|0
1598957100000|2020-09-01 10:45:00|352.9|351.9|352.7|351.7|352.9|351.9|352.7|351.7|0
1598957400000|2020-09-01 10:50:00|353|352|352.7|351.7|353|352|352.7|351.7|0
1598957700000|2020-09-01 10:55:00|353|352|352.7|351.7|353|352|352.7|351.7|0
1598958300000|2020-09-01 11:05:00|353|352|352.7|351.7|353.2|352|352.7|351.5|0
1598958600000|2020-09-01 11:10:00|352.5|351.5|352.2|351.2|352.5|351.5|352|350.8|0
1598958900000|2020-09-01 11:15:00|352.3|350.8|352|351|352.4|351.2|352|350.8|0
1598959200000|2020-09-01 11:20:00|352.4|350.9|352|351|352.4|351.2|352|350.7|0
1598959500000|2020-09-01 11:25:00|352.3|350.8|352|351|352.3|351.1|352|350.8|0
1598959800000|2020-09-01 11:30:00|351.7|350.7|352.2|351.2|352.3|351.2|351.7|350.7|0
1598960100000|2020-09-01 11:35:00|352.5|351.5|352.5|351.5|352.5|351.5|352.5|351.5|0
1598960400000|2020-09-01 11:40:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|0
1598961300000|2020-09-01 11:55:00|352.7|351.6|352.8|351.8|353|352.2|352.3|351.6|2
1598961600000|2020-09-01 12:00:00|352.5|351.9|352.8|351.3|352.9|351.9|352.2|351.3|5
1598961900000|2020-09-01 12:05:00|352.5|351.5|353.5|352.5|353.7|352.6|352.5|351.3|0
1598962200000|2020-09-01 12:10:00|353.6|352.1|353.2|352.2|353.6|352.2|353.2|352.1|0
1598962500000|2020-09-01 12:15:00|353.6|352.1|353.2|352.2|353.7|352.6|353|351.8|0
1598962800000|2020-09-01 12:20:00|353.5|352.5|353.5|352.5|353.5|352.5|353.5|352.5|0
1598963100000|2020-09-01 12:25:00|353.2|352.2|353.4|352.8|353.7|352.8|353.2|352.1|136
1598963400000|2020-09-01 12:30:00|353.1|352.5|353.4|352.8|353.5|352.8|353.1|352.5|6
1598963700000|2020-09-01 12:35:00|353.3|352.7|353.1|352.5|353.3|352.7|352.6|352|4
1598964000000|2020-09-01 12:40:00|353|352.4|352.8|352.2|353.1|352.5|352.8|352.2|10
1598967000000|2020-09-01 13:30:00|353.1|352.5|355.2|354.6|355.8|355.1|353.1|352.5|181
1598967300000|2020-09-01 13:35:00|354.9|354.3|354.9|354.3|355.6|354.6|354.6|353.9|34
1598967600000|2020-09-01 13:40:00|355.2|354.6|354.6|354|355.2|354.6|353.9|353.1|75
1598967900000|2020-09-01 13:45:00|354.8|354.2|354.9|354.3|355.3|354.5|354.4|353.7|3
1598968200000|2020-09-01 13:50:00|354.6|354|354.8|353.8|355.3|354.3|354.6|353.8|15
1598968500000|2020-09-01 13:55:00|355|354|355.4|354.8|355.7|354.8|354.6|353.7|3
1598968800000|2020-09-01 14:00:00|355.6|354.6|355.7|355.1|356.3|355.7|355.6|354.6|604
1598969100000|2020-09-01 14:05:00|355.5|354.9|355|354.4|355.6|354.9|354.5|353.8|17
1598969400000|2020-09-01 14:10:00|355.2|354.2|355|354.4|355.2|354.6|354.7|353.9|12
1598969700000|2020-09-01 14:15:00|354.8|354.2|354.6|354|355.1|354.4|354.3|353.7|8
1598970000000|2020-09-01 14:20:00|354.8|354.2|355.3|354.7|355.3|354.7|354.3|353.7|35
1598970300000|2020-09-01 14:25:00|355.5|354.9|355.3|354.7|355.7|354.9|355.3|354.5|9
1598970600000|2020-09-01 14:30:00|355.5|354.5|356|355.4|356|355.4|355.5|354.5|7
1598970900000|2020-09-01 14:35:00|355.8|355.2|356|355.4|356|355.4|355.8|355.2|24
1598971200000|2020-09-01 14:40:00|355.8|355.2|356|355.4|356|355.4|355.7|355.1|2
1598971500000|2020-09-01 14:45:00|355.9|355.3|356.1|355.5|357.2|356.6|355.9|355.2|82
1598971800000|2020-09-01 14:50:00|356.2|355.6|356.2|355.6|356.5|355.9|356|355.4|53
1598972100000|2020-09-01 14:55:00|356|355.4|356.5|355.9|356.6|355.9|356|355.4|14
1598972400000|2020-09-01 15:00:00|356.4|355.8|356.9|356.3|357.2|356.6|356.4|355.7|52
1598972700000|2020-09-01 15:05:00|356.7|356.1|356.8|356.2|357.1|356.5|356.7|356.1|260
1598973000000|2020-09-01 15:10:00|356.7|355.7|355.8|354.8|356.8|356.2|355.3|354.5|9
1598973300000|2020-09-01 15:15:00|355.6|355|355.9|354.9|356.4|355.4|355.6|354.8|3
1598973600000|2020-09-01 15:20:00|355.8|355.2|355.8|355.2|356.2|355.5|355.6|354.9|1
1598973900000|2020-09-01 15:25:00|356.1|355.5|356.3|355.7|356.5|355.7|355.8|355.1|19
1598974200000|2020-09-01 15:30:00|356.4|355.8|356.4|355.8|356.6|356|356.4|355.8|5
1598974500000|2020-09-01 15:35:00|356.6|356|356.4|355.8|356.6|356|356.1|355.5|105
1598974800000|2020-09-01 15:40:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|3
1598975100000|2020-09-01 15:45:00|355.9|355.3|355.9|355.3|356.6|355.8|355.9|355.2|15
1598975400000|2020-09-01 15:50:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|3
1598975700000|2020-09-01 15:55:00|356.1|355.5|355.9|355.3|356.2|355.6|355.9|355.3|5
1598976000000|2020-09-01 16:00:00|355.7|355.1|355.7|355.1|355.7|355.1|355.4|354.8|30
1598976300000|2020-09-01 16:05:00|355.9|355.3|355.9|355.3|356.3|355.6|355.7|355|5
1598976600000|2020-09-01 16:10:00|356.1|355.5|355.9|355.3|356.3|355.6|355.7|355.1|0
1598976900000|2020-09-01 16:15:00|356.2|355.6|355.9|355.3|356.5|355.8|355.9|355.1|30
1598977200000|2020-09-01 16:20:00|356|355.4|355.6|355|356.3|355.6|355.6|355|166
1598977500000|2020-09-01 16:25:00|355.8|354.8|355.3|354.3|356|354.8|355.3|354.2|21
1598977800000|2020-09-01 16:30:00|355.1|354.5|355.5|354.5|355.5|354.8|355.1|354.5|4
1598978100000|2020-09-01 16:35:00|355.8|354.8|355.8|354.8|355.8|355|355.3|354.5|0
1598978400000|2020-09-01 16:40:00|355.9|354.9|355.8|355.2|356.1|355.2|355.6|354.7|0
1598978700000|2020-09-01 16:45:00|356.1|355.1|355.7|355.1|356.1|355.2|355.6|354.8|70
1598979000000|2020-09-01 16:50:00|355.9|354.9|355.7|355.1|355.9|355.1|355.4|354.7|7
1598979300000|2020-09-01 16:55:00|355.5|354.9|355.7|355.1|355.7|355.1|355.4|354.8|17
1598979600000|2020-09-01 17:00:00|355.9|355.3|355.9|355.3|356|355.3|355.9|355|2
1598979900000|2020-09-01 17:05:00|356.2|355.6|355.7|355.1|356.3|355.6|355.7|355.1|0
1598980200000|2020-09-01 17:10:00|355.9|355.3|355.7|355.1|355.9|355.3|355.7|355.1|3
1598980500000|2020-09-01 17:15:00|355.9|355.3|356.4|355.8|356.6|355.8|355.7|355|20
1598980800000|2020-09-01 17:20:00|356.2|355.6|356.5|355.9|356.7|356.1|356|355.4|13
1598981100000|2020-09-01 17:25:00|356.2|355.6|356.7|356.1|357.2|356.6|356.2|355.6|11
1598981400000|2020-09-01 17:30:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|11
1598981700000|2020-09-01 17:35:00|356.5|355.9|356.5|355.9|356.7|356.1|356.2|355.6|0
1598982000000|2020-09-01 17:40:00|356.7|356.1|356.9|356.3|356.9|356.3|356.5|355.9|42
1598982300000|2020-09-01 17:45:00|356.7|356.1|356.2|355.6|356.7|356.1|356.2|355.6|18
1598982600000|2020-09-01 17:50:00|356.6|355.8|356.4|355.8|356.6|355.8|356.2|355.6|12
1598982900000|2020-09-01 17:55:00|356.5|355.9|356.2|355.6|356.5|355.9|356|355.4|13
1598983200000|2020-09-01 18:00:00|356.4|355.8|356.4|355.8|356.5|355.9|356.2|355.6|5
1598983500000|2020-09-01 18:05:00|356.3|355.7|356.5|355.9|356.5|355.9|356.3|355.7|4
1598983800000|2020-09-01 18:10:00|356.7|356.1|356.5|355.9|356.8|356.1|356.4|355.7|89
1598984100000|2020-09-01 18:15:00|356.4|355.8|356.6|355.6|356.8|355.8|356.3|355.2|123
1599004800000|2020-09-02 00:00:00|357.2|355.7|357.1|356.1|357.4|356.1|356.6|355.1|0
1599005100000|2020-09-02 00:05:00|357.2|356.6|357.6|357|357.6|357|357.1|356.1|3
1599005400000|2020-09-02 00:10:00|357.8|356.8|357.6|356.6|358.1|356.8|357.3|356.2|11
1599005700000|2020-09-02 00:15:00|357.9|356.4|357.7|356.2|358|357.1|357.6|356.1|2
1599006000000|2020-09-02 00:20:00|357.8|356.3|358.1|356.6|358.1|356.9|357.5|356.1|1
1599006300000|2020-09-02 00:25:00|358.3|356.8|358.2|356.7|358.3|357.1|357.9|356.6|0
1599006600000|2020-09-02 00:30:00|358.1|356.6|358.1|356.6|358.1|356.6|358.1|356.6|0
1599006900000|2020-09-02 00:35:00|358.3|357.1|358.1|357.1|358.3|357.1|358|356.6|7
1599007200000|2020-09-02 00:40:00|358.2|356.6|358.1|357.1|358.2|357.1|358|356.6|0
1599007500000|2020-09-02 00:45:00|357.9|356.6|357.9|356.9|357.9|356.9|357.9|356.6|0
1599008100000|2020-09-02 00:55:00|358.1|357.1|358.1|357.1|358.1|357.1|358.1|357.1|0
1599008400000|2020-09-02 01:00:00|357.9|356.6|357.9|356.9|357.9|356.9|357.9|356.6|0
1599009000000|2020-09-02 01:10:00|357.6|356.6|357.4|356.8|357.6|356.8|357.4|356.6|0
1599009300000|2020-09-02 01:15:00|357.6|357|357.7|357.1|357.7|357.1|357.6|357|0
1599009600000|2020-09-02 01:20:00|357.9|356.9|357.7|357.1|357.9|357.1|357.4|356.8|0
1599009900000|2020-09-02 01:25:00|357.8|356.8|357.8|356.8|357.8|357.1|357.6|356.8|0
1599010200000|2020-09-02 01:30:00|357.4|357|357.7|357.1|357.9|357.1|357.4|356.8|0
1599010800000|2020-09-02 01:40:00|357.4|356.8|357.7|357.1|357.9|357.1|357.4|356.8|0
1599011100000|2020-09-02 01:45:00|357.8|356.8|357.7|357.1|357.8|357.1|357.4|356.8|0
1599011400000|2020-09-02 01:50:00|||||||||2
1599012300000|2020-09-02 02:05:00|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1599012600000|2020-09-02 02:10:00|357.6|356.6|357.4|356.8|357.6|356.8|357.2|356.4|0
1599012900000|2020-09-02 02:15:00|357.5|356.9|357.7|356.7|357.7|356.9|357.5|356.7|58
1599013200000|2020-09-02 02:20:00|357.9|356.4|357.4|356.4|357.9|356.7|357.4|356.3|0
1599013500000|2020-09-02 02:25:00|357.2|356.2|357.2|356.2|357.6|356.4|356.7|356.1|0
1599014100000|2020-09-02 02:35:00|357.4|355.9|357.4|356.4|357.4|356.4|357.2|355.9|0
1599014700000|2020-09-02 02:45:00|357.2|356.2|357.2|356.2|357.2|356.2|357.2|356.2|0
1599015300000|2020-09-02 02:55:00|356.9|356.3|357.4|356.4|357.4|356.4|356.9|356.2|6
1599015600000|2020-09-02 03:00:00|357.2|356.2|357.4|356.4|357.5|356.4|357.2|355.9|0
1599015900000|2020-09-02 03:05:00|357.6|356.1|357.4|356.4|357.6|356.4|357.2|356|0
1599016200000|2020-09-02 03:10:00|357.5|356|357.4|356.4|357.5|356.4|357.3|356|0
1599016800000|2020-09-02 03:20:00|357.2|356.2|357.2|356.2|357.4|356.4|357.2|356.2|0
1599017400000|2020-09-02 03:30:00|357.1|356.1|357.2|356.2|357.2|356.2|357.1|356.1|0
1599018000000|2020-09-02 03:40:00|||||||||10
1599018300000|2020-09-02 03:45:00|357.1|356.1|357.2|356.2|357.2|356.2|356.7|356.1|0
1599019200000|2020-09-02 04:00:00|356.7|356.1|356.7|356.1|356.7|356.1|356.7|356.1|3
1599019800000|2020-09-02 04:10:00|||||||||2
1599020700000|2020-09-02 04:25:00|356.5|355.9|356.9|355.4|356.9|355.9|356.4|355.2|28
1599021000000|2020-09-02 04:30:00|356.8|355.3|356.4|355.4|356.9|355.7|356.4|355.2|0
1599022500000|2020-09-02 04:55:00|||||||||1
1599022800000|2020-09-02 05:00:00|356.5|355|356.2|355.2|356.5|355.3|355.9|354.8|0
1599024300000|2020-09-02 05:25:00|||||||||1
1599024600000|2020-09-02 05:30:00|356.5|355|356.4|355.4|356.7|355.4|356.2|355|1
1599025200000|2020-09-02 05:40:00|356.7|355.2|356.2|355.2|356.7|355.4|355.9|354.7|1
1599026400000|2020-09-02 06:00:00|356.4|354.9|356.2|355.2|356.4|355.2|355.9|354.8|0
1599027000000|2020-09-02 06:10:00|356.5|355|356.4|355.4|356.5|355.5|356.4|355|0
1599027300000|2020-09-02 06:15:00|356.7|355.2|356.2|355.2|356.7|355.4|356.2|355.2|0
1599029100000|2020-09-02 06:45:00|356.4|355.4|356.7|355.2|356.9|355.7|356.4|355.2|0
1599029400000|2020-09-02 06:50:00|356.8|355.3|356.4|355.4|356.8|355.4|356.4|355.3|0
1599030000000|2020-09-02 07:00:00|356.7|355.7|356.7|355.7|356.7|355.7|356.7|355.7|2
1599030300000|2020-09-02 07:05:00|356.9|355.4|356.4|355.4|356.9|355.4|356.4|355.4|0
1599030600000|2020-09-02 07:10:00|356.2|355.2|356.2|355.2|356.4|355.2|356.2|354.9|0
1599031800000|2020-09-02 07:30:00|356.4|355.4|356.4|355.4|356.5|355.5|356.4|355.4|0
1599032100000|2020-09-02 07:35:00|356.2|355.2|356.4|355.4|356.4|355.4|356.2|355.2|0
1599033000000|2020-09-02 07:50:00|356.7|355.2|356.2|355.2|356.7|355.4|356.2|355.2|0
1599033300000|2020-09-02 07:55:00|355.9|354.9|355.7|354.7|355.9|354.9|355.2|354|0
1599033600000|2020-09-02 08:00:00|355.6|354.6|355.2|354.2|355.7|354.7|355.2|354.2|0
1599033900000|2020-09-02 08:05:00|355.3|353.8|354.7|353.7|355.3|354.1|354.7|353.7|0
1599034200000|2020-09-02 08:10:00|354.9|353.9|354.7|353.7|355|353.9|354.7|353.4|16
1599034500000|2020-09-02 08:15:00|354.4|353.4|354.7|353.7|355.1|353.9|354.4|353.2|0
1599034800000|2020-09-02 08:20:00|355.1|353.6|354.9|353.9|355.1|353.9|354.9|353.6|0
1599035100000|2020-09-02 08:25:00|355.1|353.6|354.7|353.7|355.1|353.9|354.7|353.5|0
1599035400000|2020-09-02 08:30:00|354.4|353.4|354.4|353.4|354.7|353.4|354.2|353|0
1599035700000|2020-09-02 08:35:00|354.3|353.3|354.6|353.1|354.7|353.4|354.2|353|0
1599036000000|2020-09-02 08:40:00|354.2|353.2|354.4|353.4|354.6|353.4|354.2|353|0
1599036600000|2020-09-02 08:50:00|354.6|353.1|354.4|353.4|354.6|353.4|354.3|353.1|0
1599036900000|2020-09-02 08:55:00|354.2|353.2|354.2|353.2|354.3|353.3|354.2|353.2|0
1599037200000|2020-09-02 09:00:00|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|0
1599037500000|2020-09-02 09:05:00|354.2|353.2|354.2|353.2|354.4|353.2|353.9|352.8|0
1599037800000|2020-09-02 09:10:00|353.9|352.9|354|353|354.3|353|353.9|352.8|0
1599038100000|2020-09-02 09:15:00|354.2|352.7|354.2|353.2|354.2|353.2|354|352.7|0
1599038400000|2020-09-02 09:20:00|354.4|352.9|354.2|353.2|354.4|353.2|354|352.7|0
1599039000000|2020-09-02 09:30:00|354.3|352.8|354.2|353.2|354.6|353.2|354|352.7|0
1599039300000|2020-09-02 09:35:00|354.1|353.1|354.6|353.1|354.7|353.2|354.1|352.8|0
1599039600000|2020-09-02 09:40:00|354.3|353.3|354.5|353.5|354.9|353.7|354.2|353|0
1599039900000|2020-09-02 09:45:00|354.8|353.3|354.7|353.7|355|353.7|354.5|353.2|0
1599040500000|2020-09-02 09:55:00|354.8|353.8|354.7|353.7|355.2|354|354.7|353.7|0
1599040800000|2020-09-02 10:00:00|355.2|354|354.7|353.7|355.2|354|354.7|353.6|0
1599041100000|2020-09-02 10:05:00|355.1|353.6|354.5|353.5|355.1|353.8|354.2|353.1|1
1599041400000|2020-09-02 10:10:00|354.6|353.1|354.5|353.5|354.6|353.5|354.2|353.1|0
1599041700000|2020-09-02 10:15:00|354.2|353.2|354.5|353.5|354.7|353.5|354.2|353|0
1599042300000|2020-09-02 10:25:00|354.8|353.3|354.7|353.7|354.8|353.7|354.7|353.3|0
1599042900000|2020-09-02 10:35:00|354.5|353.5|354.5|353.5|354.5|353.5|354.5|353.5|0
1599043200000|2020-09-02 10:40:00|354.6|353.1|353.8|353.2|354.6|353.2|353.8|353.1|0
1599043500000|2020-09-02 10:45:00|353.6|353|353.7|352.7|353.9|353|353.5|352.4|1
1599043800000|2020-09-02 10:50:00|354|352.5|354|353|354|353|353.7|352.5|0
1599044100000|2020-09-02 10:55:00|354.2|352.7|354.2|353.2|354.2|353.2|354.2|352.7|0
1599044400000|2020-09-02 11:00:00|354.5|353|354|353|354.5|353.5|354|353|0
1599044700000|2020-09-02 11:05:00|354.1|352.6|353.8|353.2|354.1|353.2|353.5|352.6|0
1599045000000|2020-09-02 11:10:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|36
1599045300000|2020-09-02 11:15:00|353.3|352.7|353.5|352.9|353.5|352.9|353.3|352.7|0
1599045900000|2020-09-02 11:25:00|353.4|352.8|353.5|352.9|353.5|352.9|353.4|352.8|15
1599046500000|2020-09-02 11:35:00|353.9|353.1|353.7|353.1|353.9|353.1|353.7|353.1|0
1599047100000|2020-09-02 11:45:00|354.2|352.7|354.2|352.7|354.5|353|354|352.5|3
1599047400000|2020-09-02 11:50:00|354|352.5|353.3|352.7|354.1|353|353.3|352.5|0
1599047700000|2020-09-02 11:55:00|353.5|352.5|353|352.4|353.5|352.6|353|352.4|0
1599048300000|2020-09-02 12:05:00|353.3|352.3|353.7|352.7|353.7|352.7|353.3|352.3|0
1599048600000|2020-09-02 12:10:00|||||||||2
1599048900000|2020-09-02 12:15:00|353.9|352.9|353.9|353.3|354.1|353.3|353.4|352.5|4
1599049200000|2020-09-02 12:20:00|353.8|353.2|354.4|353.4|354.8|353.8|353.7|352.9|4
1599049500000|2020-09-02 12:25:00|354.7|353.7|354.6|353.6|354.8|353.7|354.4|353.3|0
1599049800000|2020-09-02 12:30:00|354.7|353.7|353.9|352.9|354.8|353.7|353.7|352.7|0
1599050100000|2020-09-02 12:35:00|353.7|352.7|353.9|352.9|354|353|353.5|352.5|0
1599050400000|2020-09-02 12:40:00|353.5|352.7|353.6|352.6|353.8|352.9|353.3|352.5|4
1599053400000|2020-09-02 13:30:00|353.3|352.7|354.3|353.7|354.6|353.9|353.3|352.7|81
1599053700000|2020-09-02 13:35:00|354|353.4|353.8|353.2|354.5|353.7|353.3|352.6|20
1599054000000|2020-09-02 13:40:00|353.7|352.7|353.5|352.9|353.8|353.2|353.5|352.7|13
1599054300000|2020-09-02 13:45:00|353.6|353|354.2|353.6|354.5|353.9|353.6|353|10
1599054600000|2020-09-02 13:50:00|354.5|353.9|354.2|353.6|354.5|353.9|353.9|353.3|37
1599054900000|2020-09-02 13:55:00|353.9|353.3|353.9|353.3|354.2|353.6|353.9|353.3|35
1599055200000|2020-09-02 14:00:00|354.1|353.5|354.2|353.6|354.5|353.9|354|353.2|7
1599055500000|2020-09-02 14:05:00|354.5|353.5|354.5|353.9|354.9|354.1|354.4|353.5|4
1599055800000|2020-09-02 14:10:00|354.6|354|355.2|354.6|355.2|354.6|354.5|353.8|22
1599056100000|2020-09-02 14:15:00|355.4|354.4|354.9|354.3|355.4|354.6|354.9|354.3|40
1599056400000|2020-09-02 14:20:00|354.8|354.2|354.6|354|355|354.2|354.1|353.5|258
1599056700000|2020-09-02 14:25:00|354.8|354.2|354.8|354.2|354.8|354.2|354.6|354|5
1599057000000|2020-09-02 14:30:00|355|354.4|355.3|354.7|355.4|354.7|355|354.4|0
1599057300000|2020-09-02 14:35:00|355|354.4|355.8|355.2|356|355.2|355|354.4|38
1599057600000|2020-09-02 14:40:00|356.3|355.3|355.3|354.7|356.3|355.3|355.3|354.7|21
1599057900000|2020-09-02 14:45:00|355.5|354.9|355.6|355|355.6|355|355.3|354.5|22
1599058200000|2020-09-02 14:50:00|355.5|354.9|355.6|355|355.8|355.2|355.5|354.9|38
1599058500000|2020-09-02 14:55:00|356|354.9|355.6|355|356|355.2|355.6|354.9|0
1599058800000|2020-09-02 15:00:00|355.3|354.7|355|354.4|355.3|354.7|355|354.4|9
1599059100000|2020-09-02 15:05:00|354.8|354.2|355.9|355.3|356.1|355.5|354.8|354.2|105
1599059400000|2020-09-02 15:10:00|355.8|354.8|356.2|355.6|356.2|355.6|355.8|354.8|61
1599059700000|2020-09-02 15:15:00|356.3|355.3|356.5|355.9|356.9|356.3|356.2|355.3|88
1599060000000|2020-09-02 15:20:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1599060300000|2020-09-02 15:25:00|356.3|355.7|356.8|356.2|357|356.4|356.3|355.7|130
1599060600000|2020-09-02 15:30:00|357|356.4|356.8|356.2|357.3|356.7|356.8|356|46
1599060900000|2020-09-02 15:35:00|356.9|355.9|357|356.4|357|356.4|356.5|355.9|70
1599061200000|2020-09-02 15:40:00|||||||||2
1599061500000|2020-09-02 15:45:00|357.1|356.1|356.7|356.1|357.2|356.3|356.7|355.7|15
1599061800000|2020-09-02 15:50:00|356.5|355.9|356.8|356.2|356.8|356.2|356.5|355.7|3
1599062100000|2020-09-02 15:55:00|357|356.4|357.9|357.3|357.9|357.3|357|356.4|64
1599062400000|2020-09-02 16:00:00|358|357.4|357.2|356.6|358.1|357.4|357.2|356.4|4
1599062700000|2020-09-02 16:05:00|357.4|356.4|357|356.4|357.4|356.6|357|356.4|2
1599063000000|2020-09-02 16:10:00|356.9|355.9|357|356.4|357.2|356.4|356.9|355.9|9
1599063300000|2020-09-02 16:15:00|356.9|355.9|357.2|356.6|357.2|356.6|356.7|355.9|1
1599063600000|2020-09-02 16:20:00|357.4|356.4|357|356.4|357.7|356.9|357|356.2|9
1599063900000|2020-09-02 16:25:00|356.9|356.3|357.2|356.2|357.4|356.7|356.7|355.9|220
1599064200000|2020-09-02 16:30:00|356.9|355.9|357|356.4|357.4|356.4|356.8|355.9|8
1599064500000|2020-09-02 16:35:00|356.8|356.2|357.3|356.7|357.3|356.7|356.8|356.2|2
1599064800000|2020-09-02 16:40:00|357.2|356.6|357.2|356.2|357.4|356.7|357|356.2|3
1599065100000|2020-09-02 16:45:00|357.5|356.5|357.5|356.5|357.8|356.7|357.2|356.2|0
1599065400000|2020-09-02 16:50:00|357.4|356.4|357.5|356.5|357.6|356.5|357.2|356.1|0
1599065700000|2020-09-02 16:55:00|357.7|356.7|357.5|356.5|357.8|356.7|357.2|356|0
1599066000000|2020-09-02 17:00:00|357.2|356.6|357.2|356.6|357.5|356.6|357.2|356.5|3
1599066600000|2020-09-02 17:10:00|357.3|356.7|357.5|356.9|357.7|356.9|357.2|356.6|7
1599066900000|2020-09-02 17:15:00|357.4|356.8|357.2|356.6|357.4|356.8|357.2|356.6|0
1599067200000|2020-09-02 17:20:00|||||||||20
1599067500000|2020-09-02 17:25:00|357|356.4|357.2|356.6|357.2|356.6|357|356.4|5
1599068100000|2020-09-02 17:35:00|357.4|356.8|357.2|356.6|357.5|356.9|357.2|356.5|0
1599068400000|2020-09-02 17:40:00|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|2
1599068700000|2020-09-02 17:45:00|357.1|356.5|357.1|356.5|357.3|356.7|357.1|356.5|4
1599069000000|2020-09-02 17:50:00|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1599069300000|2020-09-02 17:55:00|357.5|356.9|357.1|356.5|357.5|356.9|357.1|356.5|0
1599069600000|2020-09-02 18:00:00|357.3|356.7|357.6|357|357.6|357|357.3|356.7|94
1599069900000|2020-09-02 18:05:00|357.4|356.8|357.3|356.7|357.5|356.9|357.3|356.7|10
1599070200000|2020-09-02 18:10:00|357.5|356.5|357.3|356.7|357.7|357|357|356.4|21
1599070500000|2020-09-02 18:15:00|357.5|356.5|357|356.4|357.5|356.5|356.8|356|39
1599091200000|2020-09-03 00:00:00|356.8|356.2|357.3|356.7|357.4|356.7|356.8|356|1
1599091500000|2020-09-03 00:05:00|357.6|357|357.6|357|357.6|357|357.6|357|0
1599092100000|2020-09-03 00:15:00|357.5|356.9|357.3|356.7|357.6|356.9|357.3|356.5|0
1599092400000|2020-09-03 00:20:00|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|8
1599092700000|2020-09-03 00:25:00|357.4|355.9|357.3|356.3|357.4|356.3|357|355.9|2
1599093900000|2020-09-03 00:45:00|357.4|355.8|357.3|356.3|357.4|356.3|357.3|355.8|0
1599094200000|2020-09-03 00:50:00|357.5|356|357.3|356.3|357.5|356.3|357|356|0
1599094500000|2020-09-03 00:55:00|357.1|356.1|357|356|357.1|356.1|357|356|0
1599094800000|2020-09-03 01:00:00|357.3|355.8|357|356|357.3|356|356.8|355.6|0
1599095100000|2020-09-03 01:05:00|357.3|355.8|357|356|357.3|356|357|355.7|0
1599096000000|2020-09-03 01:20:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|0
1599096300000|2020-09-03 01:25:00|357.1|355.6|357.3|355.8|357.3|356|356.8|355.6|0
1599096600000|2020-09-03 01:30:00|357.2|355.7|356.5|355.5|357.2|355.9|356.5|355.5|0
1599096900000|2020-09-03 01:35:00|356.8|355.8|357|356|357.2|356|356.5|355.3|0
1599097200000|2020-09-03 01:40:00|357.1|355.6|356.8|355.8|357.2|356|356.8|355.6|0
1599097500000|2020-09-03 01:45:00|357.1|356.1|357.3|356.3|357.4|356.3|357.1|355.9|0
1599097800000|2020-09-03 01:50:00|357.2|356.2|357.1|356.1|357.5|356.3|357.1|355.9|0
1599098100000|2020-09-03 01:55:00|357.4|355.9|357.4|355.9|357.4|355.9|357.4|355.9|0
1599098400000|2020-09-03 02:00:00|357.1|356.1|357.4|355.9|357.5|356.3|357.1|355.9|0
1599098700000|2020-09-03 02:05:00|357.1|356.1|357.1|356.1|357.4|356.1|357.1|355.9|0
1599099000000|2020-09-03 02:10:00|356.8|355.8|357.2|355.7|357.2|355.8|356.8|355.6|0
1599099300000|2020-09-03 02:15:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|0
1599100800000|2020-09-03 02:40:00|357.1|356.1|357.1|356.1|357.1|356.1|357.1|356.1|0
1599101100000|2020-09-03 02:45:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|0
1599102900000|2020-09-03 03:15:00|356.6|355.6|356.6|355.6|356.6|355.6|356.6|355.6|0
1599103500000|2020-09-03 03:25:00|356.4|355.4|356.6|355.6|356.6|355.6|356.4|355.4|0
1599105000000|2020-09-03 03:50:00|356.8|355.8|356.8|355.8|357.1|356.1|356.6|355.4|0
1599106800000|2020-09-03 04:20:00|357|355.5|356.6|355.6|357|355.6|356.6|355.4|0
1599107400000|2020-09-03 04:30:00|356.7|355.2|356.6|355.6|356.7|355.6|356.3|355.1|0
1599108300000|2020-09-03 04:45:00|356.8|355.8|356.6|355.6|356.8|355.8|356.6|355.6|0
1599109500000|2020-09-03 05:05:00|356.8|355.3|356.6|355.6|356.8|355.8|356.6|355.3|0
1599109800000|2020-09-03 05:10:00|357|355.5|356.8|355.8|357|355.8|356.8|355.5|0
1599111000000|2020-09-03 05:30:00|356.6|355.6|356.6|355.6|356.6|355.6|356.4|355.4|0
1599111300000|2020-09-03 05:35:00|356.8|355.8|356.8|355.8|356.8|355.8|356.8|355.8|0
1599111600000|2020-09-03 05:40:00|356.6|355.6|356.6|355.6|356.6|355.6|356.5|355.5|0
1599112200000|2020-09-03 05:50:00|356.9|355.4|356.6|355.6|356.9|355.8|356.6|355.4|0
1599112500000|2020-09-03 05:55:00|356.8|355.8|356.6|355.6|356.8|355.8|356.6|355.6|0
1599112800000|2020-09-03 06:00:00|356.3|355.3|356.3|355.3|356.3|355.3|356.3|355.3|0
1599115200000|2020-09-03 06:40:00|356.6|355.1|356.3|355.3|356.6|355.6|356.3|355.1|0
1599116100000|2020-09-03 06:55:00|356.6|355.6|356.3|355.3|356.6|355.6|356.3|355.3|7
1599116400000|2020-09-03 07:00:00|356.6|355.6|356.6|355.6|356.6|355.6|356.6|355.6|1
1599116700000|2020-09-03 07:05:00|356.3|355.3|356.3|355.3|356.7|355.6|356.3|355.2|2
1599117000000|2020-09-03 07:10:00|356.6|355.1|356.8|355.8|357.1|355.8|356.6|355.1|2
1599117900000|2020-09-03 07:25:00|357.1|356.1|356.8|355.8|357.1|356.1|356.8|355.8|0
1599118200000|2020-09-03 07:30:00|357.2|355.7|357.1|356.1|357.2|356.1|357.1|355.7|0
1599118500000|2020-09-03 07:35:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1599120000000|2020-09-03 08:00:00|357.2|356.2|357.2|356.6|357.2|356.6|357|356.2|4
1599121500000|2020-09-03 08:25:00|357.4|356.8|357.2|356.6|357.6|356.8|357.2|356.6|0
1599123300000|2020-09-03 08:55:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1599124500000|2020-09-03 09:15:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1599125100000|2020-09-03 09:25:00|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1599125400000|2020-09-03 09:30:00|357.3|356.7|357.4|356.8|357.5|356.8|357.2|356.5|0
1599126300000|2020-09-03 09:45:00|357.7|357.1|357.4|356.8|357.7|357.1|357.4|356.8|0
1599126600000|2020-09-03 09:50:00|||||||||1
1599127500000|2020-09-03 10:05:00|357.7|357.1|357.2|356.6|357.7|357.1|357.2|356.6|0
1599127800000|2020-09-03 10:10:00|357.4|356.8|357.2|356.6|357.4|356.8|357.2|356.6|0
1599128400000|2020-09-03 10:20:00|357|356.2|356.9|356.3|357.4|356.6|356.9|356.1|0
1599129000000|2020-09-03 10:30:00|357|356|356.7|356.1|357|356.3|356.7|356|0
1599129300000|2020-09-03 10:35:00|356.9|355.9|356.7|356.1|357.1|356.3|356.7|355.9|0
1599129600000|2020-09-03 10:40:00|356.8|355.8|356.4|355.8|356.8|356|356.4|355.8|0
1599130200000|2020-09-03 10:50:00|356.9|355.9|356.7|356.1|356.9|356.1|356.4|355.8|0
1599130800000|2020-09-03 11:00:00|357|356|356.9|356.3|357|356.3|356.8|356|0
1599131400000|2020-09-03 11:10:00|357.1|356.5|357.2|356.6|357.2|356.6|357.1|356.5|0
1599131700000|2020-09-03 11:15:00|357.5|356.5|357.7|357.1|357.7|357.1|357.2|356.5|0
1599132000000|2020-09-03 11:20:00|357.9|357.3|357.2|356.6|357.9|357.3|357.2|356.6|0
1599132600000|2020-09-03 11:30:00|357.5|356.5|357.4|356.8|357.5|356.8|357.3|356.5|0
1599132900000|2020-09-03 11:35:00|357.7|356.7|357.4|356.8|357.9|357.1|357.4|356.7|0
1599133200000|2020-09-03 11:40:00|357.7|357.1|357.2|356.6|357.7|357.1|357.2|356.6|0
1599133800000|2020-09-03 11:50:00|357.3|356.3|357.2|356.6|357.3|356.6|356.9|356.3|0
1599134100000|2020-09-03 11:55:00|357.1|356.5|356.9|356.3|357.1|356.5|356.9|356.3|2
1599134400000|2020-09-03 12:00:00|357.2|356.2|356.9|355.9|357.2|356.3|356.7|355.9|0
1599134700000|2020-09-03 12:05:00|357|356|356.7|356.1|357|356.3|356.7|356|0
1599135000000|2020-09-03 12:10:00|357|356|356.7|356.1|357.1|356.3|356.4|355.7|0
1599135900000|2020-09-03 12:25:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|0
1599136200000|2020-09-03 12:30:00|356.9|356.3|356.9|356.3|357.2|356.6|356.7|355.9|0
1599136500000|2020-09-03 12:35:00|357.1|356.1|356.7|356.1|357.1|356.1|356.7|355.7|0
1599136800000|2020-09-03 12:40:00|356.9|355.9|356.7|356.1|357|356.3|356.7|355.9|1
1599139800000|2020-09-03 13:30:00|356.2|355.6|355.5|354.9|356.3|355.6|354.9|354.3|64
1599140100000|2020-09-03 13:35:00|355.7|355.1|355.9|355.3|356.1|355.3|355.5|354.9|0
1599140400000|2020-09-03 13:40:00|355.7|355.1|355.5|354.9|356.1|355.3|355.5|354.9|0
1599140700000|2020-09-03 13:45:00|355.7|355.1|355.7|355.1|356.1|355.3|355.2|354.4|8
1599141000000|2020-09-03 13:50:00|355.5|354.9|355.2|354.6|355.9|355.1|355|354.4|31
1599141300000|2020-09-03 13:55:00|355.4|354.8|355.7|355.1|356.1|355.3|355.2|354.6|11
1599141600000|2020-09-03 14:00:00|355.8|354.8|355.4|354.8|355.8|355.1|355|354.4|7
1599141900000|2020-09-03 14:05:00|355.6|354.6|354.9|354.3|355.6|354.6|354.7|354.1|2
1599142200000|2020-09-03 14:10:00|354.7|354.1|354.7|354.1|355.2|354.6|354.4|353.8|3
1599142500000|2020-09-03 14:15:00|354.9|353.9|354.9|354.3|355.4|354.3|354.7|353.9|21
1599142800000|2020-09-03 14:20:00|355|354.4|354.2|353.6|355|354.4|354.2|353.6|28
1599143100000|2020-09-03 14:25:00|354.5|353.9|354.7|354.1|355|354.4|354.5|353.9|21
1599143400000|2020-09-03 14:30:00|354.5|353.9|354.7|354.1|354.7|354.1|354.2|353.6|10
1599143700000|2020-09-03 14:35:00|354.5|353.9|354.5|353.9|354.7|354.1|354.2|353.6|0
1599144000000|2020-09-03 14:40:00|||||||||10
1599144300000|2020-09-03 14:45:00|||||||||2
1599144600000|2020-09-03 14:50:00|354.2|353.6|354.5|353.9|354.5|353.9|354.2|353.6|0
1599144900000|2020-09-03 14:55:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|0
1599145200000|2020-09-03 15:00:00|354|353.4|354.2|353.6|354.4|353.6|353.5|352.9|29
1599145500000|2020-09-03 15:05:00|354|353.4|355|354.4|355.2|354.6|354|353.4|124
1599145800000|2020-09-03 15:10:00|354.7|354.1|354.8|354.2|354.8|354.2|354.7|354.1|11
1599146100000|2020-09-03 15:15:00|355|354.4|354.5|353.9|355|354.4|354.5|353.9|0
1599146400000|2020-09-03 15:20:00|354.2|353.6|354|353.4|354.2|353.6|354|353.4|0
1599146700000|2020-09-03 15:25:00|353.7|353.1|354|353.4|354|353.4|353.7|353.1|0
1599147000000|2020-09-03 15:30:00|354.2|353.6|353.7|353.1|354.5|353.9|353.7|353.1|38
1599147300000|2020-09-03 15:35:00|353.5|352.9|353.7|353.1|353.7|353.1|353.5|352.9|2
1599147600000|2020-09-03 15:40:00|353.8|353.2|354|353.4|354.4|353.6|353.8|353.1|58
1599147900000|2020-09-03 15:45:00|354.4|353.6|354|353.4|354.4|353.6|354|353.4|15
1599148200000|2020-09-03 15:50:00|353.7|353.1|353.7|353.1|353.8|353.1|353.5|352.8|101
1599148500000|2020-09-03 15:55:00|353.5|352.9|354|353.4|354|353.4|353.5|352.8|61
1599148800000|2020-09-03 16:00:00|353.9|353.3|354|353.4|354|353.4|353.7|353.1|6
1599149100000|2020-09-03 16:05:00|353.9|353.3|353.5|352.9|353.9|353.3|353.5|352.9|3
1599149400000|2020-09-03 16:10:00|353.7|353.1|353.5|352.9|353.7|353.1|353.5|352.9|0
1599149700000|2020-09-03 16:15:00|353.7|353.1|354|353.4|354|353.4|353.5|352.9|158
1599150000000|2020-09-03 16:20:00|353.9|353.3|353.7|353.1|353.9|353.3|353.4|352.8|78
1599150300000|2020-09-03 16:25:00|353.9|352.9|353.9|353.3|354.2|353.6|353.7|352.9|34
1599150600000|2020-09-03 16:30:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|130
1599150900000|2020-09-03 16:35:00|353.4|352.8|353.7|353.1|353.9|353.3|353.4|352.8|0
1599151200000|2020-09-03 16:40:00|353.4|352.8|353.6|353|353.8|353|353.4|352.8|67
1599151500000|2020-09-03 16:45:00|||||||||6
1599151800000|2020-09-03 16:50:00|353.4|352.8|353.6|353|353.6|353|353.4|352.8|0
1599152100000|2020-09-03 16:55:00|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|5
1599152400000|2020-09-03 17:00:00|353.8|352.7|353.4|352.8|353.8|353|353.4|352.7|0
1599153000000|2020-09-03 17:10:00|353.6|352.6|353.4|352.8|353.8|353|353.4|352.6|2
1599153300000|2020-09-03 17:15:00|353.6|352.6|353.4|352.8|353.6|352.8|353.4|352.6|0
1599153600000|2020-09-03 17:20:00|353.6|353|353.3|352.7|353.6|353|353.3|352.7|16
1599153900000|2020-09-03 17:25:00|353.5|352.9|353.8|352.3|353.8|353|353.3|352.3|108
1599154200000|2020-09-03 17:30:00|353.5|352.5|353.3|352.7|353.8|352.7|353.3|352.3|1
1599154500000|2020-09-03 17:35:00|353.6|353|353.3|352.7|353.6|353|353.3|352.7|0
1599154800000|2020-09-03 17:40:00|353.1|352.5|353.1|352.5|353.1|352.5|352.9|352.3|14
1599155100000|2020-09-03 17:45:00|352.9|352.3|352.8|351.8|353.3|352.3|352.8|351.6|3
1599155400000|2020-09-03 17:50:00|352.6|352|352.6|352|353.1|352.3|352.6|351.8|6
1599155700000|2020-09-03 17:55:00|352.8|351.8|353.1|352.1|353.2|352.1|352.8|351.7|0
1599156000000|2020-09-03 18:00:00|352.6|352|352.8|351.8|353.3|352.2|352.6|351.7|0
1599156300000|2020-09-03 18:05:00|353.1|351.6|352.3|351.7|353.2|352.1|352.2|351.6|44
1599156600000|2020-09-03 18:10:00|352.5|351.9|352.8|351.8|353.1|351.9|352.3|351.4|58
1599156900000|2020-09-03 18:15:00|352.9|351.9|352.9|351.4|353.5|352.3|352.3|351.1|0
1599177600000|2020-09-04 00:00:00|353|352.4|353.2|352.2|353.9|352.7|352.8|352.1|107
1599177900000|2020-09-04 00:05:00|353.5|352|353|352|353.5|352.2|353|351.8|0
1599178200000|2020-09-04 00:10:00|353.4|351.9|352.8|352.2|353.4|352.4|352.7|351.5|0
1599178500000|2020-09-04 00:15:00|352.6|352|353|352|353.5|352.2|352.6|351.6|1
1599179700000|2020-09-04 00:35:00|353.2|352.2|353.5|352.5|353.5|352.5|353.2|352|0
1599180000000|2020-09-04 00:40:00|353.3|352.7|353|352.4|353.5|352.7|353|352.4|26
1599180600000|2020-09-04 00:50:00|353.1|352.1|353|352.4|353.1|352.4|352.9|352.1|0
1599180900000|2020-09-04 00:55:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|0
1599181200000|2020-09-04 01:00:00|352.5|351.9|353|352.4|353|352.4|352.5|351.9|0
1599181500000|2020-09-04 01:05:00|352.8|352.2|352.8|352.2|353|352.2|352.5|351.8|0
1599181800000|2020-09-04 01:10:00|353|352|353|352.4|353|352.4|352.8|352|0
1599182100000|2020-09-04 01:15:00|353.3|352.7|353|352.4|353.3|352.7|353|352.2|0
1599182400000|2020-09-04 01:20:00|353.3|352.3|353.3|352.7|353.7|352.9|353|352.2|34
1599182700000|2020-09-04 01:25:00|353|352.4|353|352.4|353|352.4|353|352.4|0
1599183000000|2020-09-04 01:30:00|353.3|352.7|353.3|352.7|353.5|352.7|353.2|352.3|0
1599183300000|2020-09-04 01:35:00|353|352.4|353|352.4|353.4|352.7|353|352.4|0
1599183600000|2020-09-04 01:40:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1599183900000|2020-09-04 01:45:00|353.5|352.9|353.3|352.7|353.5|352.9|353.3|352.5|0
1599184200000|2020-09-04 01:50:00|353.5|352.5|353.3|352.7|353.6|352.8|353.3|352.5|0
1599185100000|2020-09-04 02:05:00|353.5|352.9|353.3|352.7|353.6|352.9|353.3|352.5|40
1599185400000|2020-09-04 02:10:00|353.5|352.5|353.5|352.5|353.5|352.5|353.5|352.5|3
1599185700000|2020-09-04 02:15:00|354|352.4|353.7|352.7|354|353|353.5|352.4|3
1599186000000|2020-09-04 02:20:00|353.5|352.5|353.8|352.8|354|352.8|353.5|352.4|0
1599186900000|2020-09-04 02:35:00|353.5|352.5|353.6|353|353.8|353|353.5|352.5|0
1599187200000|2020-09-04 02:40:00|353.8|352.8|353.6|353|353.8|353|353.3|352.7|0
1599188400000|2020-09-04 03:00:00|353.3|352.7|353.1|352.5|353.4|352.7|353.1|352.4|0
1599188700000|2020-09-04 03:05:00|353.3|352.7|353.5|352.5|353.5|352.7|353.3|352.5|0
1599189000000|2020-09-04 03:10:00|353.3|352.3|353.8|352.8|353.8|352.8|353.3|352|0
1599190500000|2020-09-04 03:35:00|354|353|354.3|353.7|354.3|353.7|354|353|0
1599190800000|2020-09-04 03:40:00|354|353.3|354|353|354.1|353.3|354|353|0
1599191700000|2020-09-04 03:55:00|354.3|352.8|354.3|352.8|354.3|352.8|354.3|352.8|20
1599192900000|2020-09-04 04:15:00||353.3||353.3||353.3||353.3|0
1599195300000|2020-09-04 04:55:00|354.1|353.5|354.3|353.3|354.3|353.5|354.1|353.3|0
1599195600000|2020-09-04 05:00:00|354.1|353.5|354.3|353.7|354.3|353.7|354.1|353.5|0
1599196200000|2020-09-04 05:10:00|354.5|353.9|354.3|353.7|354.5|353.9|354.3|353.7|2
1599196500000|2020-09-04 05:15:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|0
1599196800000|2020-09-04 05:20:00|355.3|353.8|355|353.5|355.3|353.8|355|353.5|23
1599197100000|2020-09-04 05:25:00|355.3|353.8|355.2|353.7|355.3|353.8|355|353.5|0
1599197400000|2020-09-04 05:30:00|355.3|353.8|355|353.5|355.4|353.9|355|353.5|0
1599197700000|2020-09-04 05:35:00|355.1|353.6|355|353.5|355.3|353.8|355|353.5|0
1599198000000|2020-09-04 05:40:00|355.2|353.7|355|353.5|355.2|353.7|355|353.5|0
1599198300000|2020-09-04 05:45:00|355.1|353.6|355.3|353.8|355.3|353.8|355.1|353.6|0
1599198600000|2020-09-04 05:50:00|355|353.5|355|353.5|355.1|353.6|355|353.5|0
1599198900000|2020-09-04 05:55:00|355.1|353.6|355.2|353.7|355.2|353.7|355.1|353.6|0
1599199200000|2020-09-04 06:00:00|355|353.5|354.8|353.3|355.3|353.8|354.7|353.2|0
1599199500000|2020-09-04 06:05:00|354.9|353.4|354.8|353.3|354.9|353.4|354.5|353|0
1599199800000|2020-09-04 06:10:00|354.9|353.4|355.3|353.8|355.3|353.8|354.8|353.3|0
1599200100000|2020-09-04 06:15:00|355.1|354.1|355.3|353.8|355.5|354.1|355.1|353.8|0
1599201300000|2020-09-04 06:35:00|355.4|353.9|355.5|354.9|355.5|354.9|355.3|353.9|0
1599201900000|2020-09-04 06:45:00|355.3|354.7|355.3|354.7|355.3|354.7|355.3|354.7|0
1599202200000|2020-09-04 06:50:00|355.5|354.5|355.3|354.7|355.5|354.9|355.3|354.4|0
1599202500000|2020-09-04 06:55:00|355.4|354.4|355.3|354.3|355.5|354.7|355.3|354.3|0
1599202800000|2020-09-04 07:00:00|355.4|353.8|355.3|354.3|355.4|354.7|355.2|353.8|0
1599203100000|2020-09-04 07:05:00||354.7||354.7||354.7||354.7|9
1599203400000|2020-09-04 07:10:00|355.5|354.9|355.4|354.8|355.5|354.9|355.3|354.7|0
1599203700000|2020-09-04 07:15:00|355.5|354.9|355.3|354.7|355.5|354.9|355.3|354.7|0
1599204000000|2020-09-04 07:20:00|355.4|354.8|355.5|354.9|355.5|354.9|355.3|354.7|0
1599204300000|2020-09-04 07:25:00|356.3|354.8|356.3|354.8|356.3|354.8|356.3|354.8|11
1599204600000|2020-09-04 07:30:00|356.6|355.1|356.3|354.8|356.6|355.1|356.3|354.8|0
1599204900000|2020-09-04 07:35:00|356.2|354.7|356.2|354.7|356.2|354.7|356.2|354.7|0
1599205200000|2020-09-04 07:40:00|356.3|354.8|356.1|354.6|356.3|354.8|356.1|354.6|0
1599205500000|2020-09-04 07:45:00|356.3|354.8|356.1|354.6|356.3|354.8|356.1|354.6|0
1599205800000|2020-09-04 07:50:00|356.3|354.8|356.3|354.8|356.3|354.8|356.3|354.8|0
1599206100000|2020-09-04 07:55:00|356.1|354.6|356.2|354.7|356.3|354.8|356.1|354.6|0
1599206400000|2020-09-04 08:00:00|356.1|354.6|356.2|354.7|356.3|354.8|356.1|354.6|0
1599206700000|2020-09-04 08:05:00|356.3|354.8|356.3|354.8|356.3|354.8|356.3|354.8|0
1599207000000|2020-09-04 08:10:00|356.1|355.1|356.1|355.1|356.1|355.1|356.1|355.1|0
1599207300000|2020-09-04 08:15:00|355.9|355.3|356.6|355.1|356.6|355.3|355.9|354.8|7
1599207900000|2020-09-04 08:25:00|356.8|355.3|356.8|355.8|357.3|355.8|356.8|355.3|0
1599208200000|2020-09-04 08:30:00|356.7|356.1|357.6|356.1|357.6|356.6|356.7|356|42
1599208500000|2020-09-04 08:35:00|357.3|355.8|357.3|355.8|357.6|356.1|357.3|355.8|0
1599208800000|2020-09-04 08:40:00|357.4|355.9|358.1|356.6|358.3|356.8|357.4|355.9|0
1599209100000|2020-09-04 08:45:00|358.3|356.8|358.1|356.6|358.3|356.8|358.1|356.6|0
1599209400000|2020-09-04 08:50:00|357.8|356.3|357.8|356.3|358.1|356.6|357.8|356.3|0
1599209700000|2020-09-04 08:55:00|357.6|356.1|357.6|356.1|357.6|356.1|357.3|355.8|0
1599210000000|2020-09-04 09:00:00|357.7|356.2|357.6|356.1|357.8|356.3|357.6|356.1|0
1599210300000|2020-09-04 09:05:00|357.3|355.8|357.6|356.1|357.6|356.3|356.9|355.8|1
1599210900000|2020-09-04 09:15:00|357.3|355.8|357.3|355.8|357.3|355.8|357.3|355.8|0
1599211200000|2020-09-04 09:20:00|357.6|356.1|357.6|356.1|357.8|356.3|357.6|356.1|0
1599211500000|2020-09-04 09:25:00|357.8|356.3|357.7|356.2|357.8|356.3|357.7|356.2|0
1599211800000|2020-09-04 09:30:00|357.6|356.1|357.6|356.1|357.6|356.1|357.6|356.1|0
1599212100000|2020-09-04 09:35:00|357.3|355.8|357.6|356.1|357.6|356.1|357.3|355.8|0
1599212400000|2020-09-04 09:40:00|357.8|356.3|358.1|356.6|358.1|356.6|357.8|356.3|0
1599213000000|2020-09-04 09:50:00|358|356.5|357.6|356.6|358|356.6|357.6|356.3|0
1599213300000|2020-09-04 09:55:00|358|356.5|357.9|356.9|358|356.9|357.9|356.5|0
1599214200000|2020-09-04 10:10:00|357.7|356.7|357.6|356.6|357.7|356.7|357.6|356.6|0
1599214800000|2020-09-04 10:20:00|357.4|356.1|357.1|356.1|357.6|356.4|357.1|356|0
1599215100000|2020-09-04 10:25:00|357.5|356|357.4|356.4|357.5|356.4|357.3|356|0
1599215400000|2020-09-04 10:30:00|357.6|356.1|357.1|356.1|357.6|356.1|357.1|356|0
1599215700000|2020-09-04 10:35:00|357.4|356.4|357.1|356.1|357.4|356.4|357.1|355.9|0
1599216300000|2020-09-04 10:45:00|356.9|355.9|356.9|355.9|356.9|355.9|356.9|355.9|0
1599217200000|2020-09-04 11:00:00|356.6|355.6|356.6|355.6|356.6|355.6|356.6|355.6|0
1599218400000|2020-09-04 11:20:00|356.4|355.4|356.4|355.4|356.4|355.4|356.4|355.4|5
1599218700000|2020-09-04 11:25:00|356.6|355.6|356.9|355.9|356.9|355.9|356.6|355.6|0
1599219000000|2020-09-04 11:30:00|357|355.5|356.9|355.9|357|355.9|356.7|355.5|0
1599219600000|2020-09-04 11:40:00|357.1|356.1|357.4|356.4|357.4|356.6|357.1|356.1|0
1599219900000|2020-09-04 11:45:00|357.2|356.2|357.1|356.1|357.4|356.4|357.1|356.1|0
1599220200000|2020-09-04 11:50:00|357.4|356.4|357.4|356.4|357.5|356.4|357.1|356|0
1599220500000|2020-09-04 11:55:00|357.1|356.1|356.9|355.9|357.4|356.4|356.9|355.9|0
1599220800000|2020-09-04 12:00:00|357.1|356.1|357.1|356.1|357.1|356.1|356.9|355.9|0
1599221100000|2020-09-04 12:05:00|357.4|356.4|357.4|356.4|357.4|356.4|357.4|356.4|0
1599221400000|2020-09-04 12:10:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1599222300000|2020-09-04 12:25:00|357.1|356.5|357.4|356.8|357.5|356.8|357.1|356.5|0
1599222600000|2020-09-04 12:30:00|357.8|356.6|357.4|356.8|357.8|356.8|357.2|356.5|0
1599222900000|2020-09-04 12:35:00|357.6|356.6|357.7|357.1|358.1|357.3|357.6|356.6|0
1599223200000|2020-09-04 12:40:00|357.9|357.3|357.9|356.9|358|357.3|357.6|356.5|10
1599226200000|2020-09-04 13:30:00|357.4|356.8|355.9|355.3|357.9|357|355.6|354.9|40
1599226500000|2020-09-04 13:35:00|356.1|355.1|355.6|354.6|356.2|355.5|355.4|354.6|10
1599226800000|2020-09-04 13:40:00|355.8|354.8|355.6|354.6|355.8|354.8|355.3|354.3|1
1599227100000|2020-09-04 13:45:00|355.4|354.8|355.4|354.8|355.8|355|355.4|354.7|1
1599227400000|2020-09-04 13:50:00|355.6|354.6|355.2|354.6|355.6|355|355.2|354.6|242
1599227700000|2020-09-04 13:55:00|355.3|354.7|355.3|354.3|355.8|354.9|355|354.2|156
1599228000000|2020-09-04 14:00:00|355|354.4|356.1|355.5|356.1|355.5|355|354.2|133
1599228300000|2020-09-04 14:05:00|355.9|355.3|355.6|355|356.1|355.5|355.6|354.9|85
1599228600000|2020-09-04 14:10:00|355.9|355.3|355.8|355.2|356.5|355.3|355.8|354.8|103
1599228900000|2020-09-04 14:15:00|356|355.4|355.5|354.9|356.5|355.4|355.3|354.5|0
1599229200000|2020-09-04 14:20:00|355.8|355.2|355.8|355.2|355.8|355.2|355.5|354.9|5
1599229500000|2020-09-04 14:25:00|355.5|354.9|355.5|354.9|355.8|355.2|355.5|354.9|33
1599229800000|2020-09-04 14:30:00|355.8|355.2|355.5|354.9|355.8|355.2|355.5|354.9|10
1599230100000|2020-09-04 14:35:00|355.3|354.7|354.7|353.7|355.3|354.7|354.5|353.7|10
1599230400000|2020-09-04 14:40:00|355|353.5|353.8|353.2|355.2|354|353.8|353|0
1599230700000|2020-09-04 14:45:00|354.2|353.5|354.3|353.7|354.5|353.7|353.8|353.1|1
1599231000000|2020-09-04 14:50:00|354.1|353.5|354.1|353.5|354.4|353.7|353.8|353.2|0
1599231300000|2020-09-04 14:55:00|354.3|353.7|354.3|353.7|354.5|353.7|354.1|353.3|10
1599231600000|2020-09-04 15:00:00|354.1|353.5|354.3|353.7|354.3|353.7|354.1|353.5|13
1599231900000|2020-09-04 15:05:00|354.1|353.5|353.3|352.3|354.3|353.5|353.1|352.3|9
1599232200000|2020-09-04 15:10:00|353.7|352.2|354.1|353.1|354.1|353.1|353.4|352.2|4
1599232500000|2020-09-04 15:15:00|354.3|353.3|353.8|352.8|354.3|353.3|353.8|352.8|0
1599232800000|2020-09-04 15:20:00|354.2|352.7|354.2|353.2|354.3|353.3|353.6|352.6|4
1599233100000|2020-09-04 15:25:00|354.4|353.4|354.4|353.4|354.6|353.6|354.1|353.1|50
1599233400000|2020-09-04 15:30:00|354.7|353.7|354.4|353.8|354.7|353.8|354.4|353.5|12
1599233700000|2020-09-04 15:35:00|354.6|354|354.9|354.3|355.2|354.5|354.6|354|0
1599234000000|2020-09-04 15:40:00|355.1|354.5|355.4|354.8|355.9|354.8|354.9|354.1|21
1599234300000|2020-09-04 15:45:00|355.7|354.7|355.2|354.6|355.7|354.9|355.2|354.4|0
1599234600000|2020-09-04 15:50:00|355.4|354.4|355.4|354.4|355.4|354.6|355.2|354.4|0
1599234900000|2020-09-04 15:55:00|355.2|354.2|355.5|354.9|355.5|354.9|355.2|353.9|0
1599235200000|2020-09-04 16:00:00|||||||||11
1599235500000|2020-09-04 16:05:00|355.3|354.7|355.5|354.9|355.7|354.9|355.3|354.5|5
1599235800000|2020-09-04 16:10:00|||||||||8
1599236100000|2020-09-04 16:15:00|355.7|355.1|356|355.4|356.1|355.5|355.7|355.1|19
1599236400000|2020-09-04 16:20:00|355.8|355.2|356|355|356.1|355.4|355.8|355|10
1599236700000|2020-09-04 16:25:00|355.8|355.2|356.5|355|356.5|355.2|355.8|354.8|44
1599237000000|2020-09-04 16:30:00|356.6|355.5|356.5|355|356.6|355.5|356.5|355|0
1599237300000|2020-09-04 16:35:00|356.3|355.3|356.5|355|356.7|355.5|356.3|355|0
1599237600000|2020-09-04 16:40:00|356.3|354.8|355.7|355.1|356.3|355.4|355.7|354.8|15
1599237900000|2020-09-04 16:45:00|356|355.4|355.9|355.3|356.2|355.6|355.7|354.9|18
1599238200000|2020-09-04 16:50:00||354.9||355.3||355.3||354.9|0
1599238500000|2020-09-04 16:55:00|356.1|355.1|355.9|355.3|356.1|355.3|355.7|354.9|0
1599239100000|2020-09-04 17:05:00|356|355.4|356.2|355.6|356.2|355.6|356|355.4|0
1599239400000|2020-09-04 17:10:00|356|355.4|355.9|355.3|356.2|355.6|355.9|355.3|10
1599239700000|2020-09-04 17:15:00|356.1|355.5|356|355.4|356.7|355.7|356|355.2|9
1599240000000|2020-09-04 17:20:00|356.3|355.7|356.1|355.5|356.3|355.7|356.1|355.5|10
1599240300000|2020-09-04 17:25:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1599240600000|2020-09-04 17:30:00|356.4|355.4|356.2|355.6|356.4|355.6|356|355.4|123
1599240900000|2020-09-04 17:35:00|356|355.4|356.2|355.6|356.2|355.6|356|355.4|0
1599241500000|2020-09-04 17:45:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|18
1599242100000|2020-09-04 17:55:00|||||||||2
1599242400000|2020-09-04 18:00:00|356.5|355.9|357.2|355.7|357.5|356.1|356.5|355.5|11
1599242700000|2020-09-04 18:05:00|356.8|356.2|357.5|356|357.5|356.2|356.8|355.7|4
1599243000000|2020-09-04 18:10:00|357.2|355.7|357|356|357.5|356.5|356.4|355.7|6
1599243300000|2020-09-04 18:15:00|356.6|356.1|356.1|355.5|357|356.2|356.1|355.3|31
1599523200000|2020-09-08 00:00:00|357.3|355.8|358.8|358.2|359.3|358.4|357|355.5|0
1599523500000|2020-09-08 00:05:00|358.6|358|358.8|358.2|358.8|358.2|358.6|358|2
1599523800000|2020-09-08 00:10:00|358.6|358|359.6|358.1|359.6|358.4|358.6|357.5|15
1599524400000|2020-09-08 00:20:00|359.8|358.3|360.8|359.3|361|359.5|359.8|358.3|10
1599524700000|2020-09-08 00:25:00|361|359.5|361.8|360.3|361.8|360.3|360.8|359.3|0
1599525000000|2020-09-08 00:30:00|361.3|360.1|361.1|359.6|361.6|360.6|361.1|359.6|3
1599525300000|2020-09-08 00:35:00|361.3|359.8|361.6|360.1|361.6|360.1|361.3|359.8|0
1599525600000|2020-09-08 00:40:00|361.8|360.3|361.8|360.3|362.1|360.6|361.8|360.3|0
1599525900000|2020-09-08 00:45:00|361.9|360.4|362.3|360.8|362.3|360.8|361.8|360.3|0
1599526200000|2020-09-08 00:50:00|362.4|360.9|362.6|361.1|362.6|361.1|362.3|360.8|0
1599526800000|2020-09-08 01:00:00|362.8|361.3|362.6|361.1|363.1|361.6|362.3|360.8|0
1599527100000|2020-09-08 01:05:00|362.3|360.8|361.8|360.3|362.6|361.1|361.8|360.3|0
1599527400000|2020-09-08 01:10:00|361.4|360.8|361.8|360.3|362.1|361.1|361.4|360.3|13
1599527700000|2020-09-08 01:15:00|361.9|360.4|362.1|360.6|362.3|360.8|361.8|360.3|0
1599528300000|2020-09-08 01:25:00|361.8|360.3|361.8|360.3|361.8|360.3|361.8|360.3|0
1599528900000|2020-09-08 01:35:00|362.1|360.6|362.3|360.8|362.3|360.8|362.1|360.6|0
1599529200000|2020-09-08 01:40:00|362.2|360.7|362.3|360.8|362.3|360.8|362.1|360.6|0
1599529500000|2020-09-08 01:45:00|362.2|360.7|362.3|360.8|362.3|360.8|362.1|360.6|0
1599530100000|2020-09-08 01:55:00|362.1|360.6|362.3|360.8|362.3|360.8|362.1|360.6|0
1599530400000|2020-09-08 02:00:00|362.1|360.6|362.4|360.9|362.4|360.9|362|360.5|0
1599531000000|2020-09-08 02:10:00|362.6|361.1|362.9|361.4|363.1|361.6|362.6|361.1|0
1599531300000|2020-09-08 02:15:00|362.7|361.2|362.6|361.1|362.9|361.4|362.6|361.1|0
1599531600000|2020-09-08 02:20:00|362.9|361.4|362.9|361.4|363|361.9|362.4|361.1|2
1599531900000|2020-09-08 02:25:00|362.7|361.2|362.9|361.4|362.9|361.4|362.7|361.2|2
1599532200000|2020-09-08 02:30:00|362.8|361.3|362.6|361.1|362.9|361.4|362.6|361.1|0
1599532500000|2020-09-08 02:35:00|362.5|361|362.1|360.6|362.6|361.1|362|360.5|0
1599532800000|2020-09-08 02:40:00|362.2|360.7|362.6|361.1|362.6|361.1|362.1|360.6|0
1599534000000|2020-09-08 03:00:00|362.4|360.9|362.4|360.9|362.6|361.1|362.4|360.9|0
1599534300000|2020-09-08 03:05:00|362.5|361|362.6|361.1|362.9|361.4|362.1|360.6|0
1599534600000|2020-09-08 03:10:00|362.7|361.2|362.6|361.1|362.7|361.2|362.6|361.1|0
1599534900000|2020-09-08 03:15:00|362.5|361|362.6|361.1|362.9|361.4|362.4|360.9|0
1599535200000|2020-09-08 03:20:00|362.5|361|362.6|361.1|362.6|361.1|362.4|360.9|0
1599535800000|2020-09-08 03:30:00|362.5|361|362.6|361.1|362.6|361.1|362.5|361|0
1599536700000|2020-09-08 03:45:00|362.8|361.6|362.6|361.1|362.8|361.6|362.6|361.1|0
1599537000000|2020-09-08 03:50:00||361.6||361.6||361.6||361.6|0
1599537300000|2020-09-08 03:55:00||361.1||361.1||361.1||361.1|0
1599537900000|2020-09-08 04:05:00|362.7|361.6|362.7|361.2|362.7|361.6|362.6|361.1|0
1599538200000|2020-09-08 04:10:00|362.5|361.5|362.7|361.2|362.7|361.6|362.5|361.2|0
1599538500000|2020-09-08 04:15:00|362.6|361.6|362.6|361.6|362.7|361.6|362.6|361.2|0
1599539400000|2020-09-08 04:30:00|362.7|362|362.6|361.6|362.7|362|362.6|361.6|0
1599539700000|2020-09-08 04:35:00||361.1||361.1||361.1||361.1|0
1599541200000|2020-09-08 05:00:00|362.9|361.6|362.9|361.4|362.9|361.6|362.9|361.4|3
1599541800000|2020-09-08 05:10:00|363|361.5|362.9|361.4|363.1|361.6|362.9|361.4|0
1599542100000|2020-09-08 05:15:00|363.1|361.6|363.1|361.6|363.1|361.6|363.1|361.6|0
1599542400000|2020-09-08 05:20:00|362.9|361.4|362.9|361.4|362.9|361.4|362.9|361.4|0
1599543600000|2020-09-08 05:40:00|362.8|361.3|362.4|360.9|362.8|361.3|362.4|360.9|0
1599544200000|2020-09-08 05:50:00|362.6|361.1|362.6|361.1|362.8|361.3|362.6|361.1|0
1599544500000|2020-09-08 05:55:00|362.7|361.2|362.9|361.4|362.9|361.4|362.6|361.1|0
1599544800000|2020-09-08 06:00:00|363.1|361.6|362.9|361.4|363.1|361.6|362.9|361.4|0
1599545100000|2020-09-08 06:05:00|362.6|361.1|362.6|361.1|362.9|361.4|362.6|361.1|0
1599545700000|2020-09-08 06:15:00|362.4|360.9|362.1|360.6|362.6|361.1|362.1|360.6|0
1599546000000|2020-09-08 06:20:00|362|360.5|362.4|360.9|362.4|360.9|361.9|360.4|0
1599546600000|2020-09-08 06:30:00|362.6|361.1|362.4|360.9|362.6|361.1|362.4|360.9|0
1599547500000|2020-09-08 06:45:00|362.1|360.6|362.4|360.9|362.4|360.9|362.1|360.6|0
1599547800000|2020-09-08 06:50:00|362.1|360.6|362.4|360.9|362.6|361.1|362.1|360.6|0
1599548400000|2020-09-08 07:00:00|362.6|361.1|362.4|360.9|362.6|361.1|362.4|360.9|0
1599549000000|2020-09-08 07:10:00|362.1|360.6|362.1|360.6|362.1|360.6|362.1|360.6|0
1599549300000|2020-09-08 07:15:00|361.9|360.4|362.4|360.9|362.5|361|361.6|360.1|0
1599549600000|2020-09-08 07:20:00|362.3|360.8|362.2|360.7|362.3|360.8|362.2|360.7|0
1599549900000|2020-09-08 07:25:00|362.3|360.8|362.4|360.9|362.4|360.9|362.3|360.8|0
1599550500000|2020-09-08 07:35:00|362.7|361.2|362.4|360.9|362.7|361.2|362.4|360.9|0
1599550800000|2020-09-08 07:40:00|362.3|360.8|362.2|360.7|362.4|360.9|362.2|360.7|0
1599551400000|2020-09-08 07:50:00|362.4|360.9|362.5|361|362.7|361.2|362.4|360.9|0
1599551700000|2020-09-08 07:55:00|362.7|361.2|362.7|361.2|362.7|361.2|362.5|361|0
1599552300000|2020-09-08 08:05:00|362.6|361.1|362.4|360.9|362.6|361.1|362.4|360.9|0
1599552600000|2020-09-08 08:10:00|362.7|361.2|362.4|360.9|362.7|361.2|362.4|360.9|0
1599552900000|2020-09-08 08:15:00|362.2|360.7|362.2|360.7|362.2|360.7|362.2|360.7|0
1599553200000|2020-09-08 08:20:00|362.1|360.6|361.9|360.4|362.1|360.6|361.9|360.4|0
1599553500000|2020-09-08 08:25:00|362|360.5|362.2|360.7|362.2|360.7|362|360.5|0
1599553800000|2020-09-08 08:30:00|362|360.5|362.2|360.7|362.2|360.7|362|360.5|0
1599554700000|2020-09-08 08:45:00|362.1|360.6|362.2|360.7|362.2|360.7|361.9|360.4|0
1599555000000|2020-09-08 08:50:00|362.1|360.6|361.9|360.4|362.2|360.7|361.9|360.4|0
1599555300000|2020-09-08 08:55:00|362.2|360.7|362.2|360.7|362.2|360.7|361.9|360.4|0
1599555900000|2020-09-08 09:05:00|||||||||6
1599556500000|2020-09-08 09:15:00|361.9|360.4|361.9|360.4|361.9|360.4|361.9|360.4|0
1599558000000|2020-09-08 09:40:00|361.8|360.3|361.9|360.4|361.9|360.4|361.8|360.3|0
1599558300000|2020-09-08 09:45:00|361.7|360.2|361.7|360.2|361.7|360.2|361.7|360.2|0
1599558600000|2020-09-08 09:50:00|361.5|360|361.4|359.9|361.5|360|361.4|359.9|0
1599558900000|2020-09-08 09:55:00|361.2|359.7|361.4|359.9|361.4|359.9|361.2|359.7|0
1599559200000|2020-09-08 10:00:00|361.2|359.7|361.2|359.7|361.4|359.9|361.2|359.7|0
1599559500000|2020-09-08 10:05:00|360.9|359.4|359.7|358.2|360.9|359.4|359.7|358.2|0
1599559800000|2020-09-08 10:10:00|359.4|357.9|359.2|357.7|359.4|357.9|358.9|357.4|0
1599560100000|2020-09-08 10:15:00|359.3|357.8|359.4|357.9|359.7|358.2|359.2|357.7|0
1599560400000|2020-09-08 10:20:00|359.2|357.7|359.2|357.7|359.2|357.7|359.2|357.7|0
1599560700000|2020-09-08 10:25:00|359.1|357.6|357.8|357.2|359.1|357.6|357.5|356.9|5
1599561000000|2020-09-08 10:30:00|358|357|357.8|357.2|358.2|357.4|357.8|357|0
1599561300000|2020-09-08 10:35:00|358|357|358.4|357.4|358.4|357.4|357.8|357|0
1599561900000|2020-09-08 10:45:00|358.7|357.2|358.9|357.9|359.1|357.9|358.7|357.2|0
1599562200000|2020-09-08 10:50:00|359.1|358.1|359.2|358.2|359.4|358.2|358.9|357.8|0
1599562500000|2020-09-08 10:55:00|359.6|358.1|359.4|358.4|359.6|358.4|359.3|358.1|0
1599562800000|2020-09-08 11:00:00|359.2|358.2|358.7|357.7|359.5|358.2|358.7|357.7|0
1599563100000|2020-09-08 11:05:00|358.6|357.6|357.8|357.2|358.7|357.6|357.8|357.1|0
1599563400000|2020-09-08 11:10:00|358|357|358.2|357.2|358.6|357.5|358|357|0
1599563700000|2020-09-08 11:15:00|358.5|357|358.7|357.7|358.7|357.7|358.5|357|0
1599564000000|2020-09-08 11:20:00|358.8|357.3|358.5|357.5|358.8|357.6|358.2|357.2|0
1599564300000|2020-09-08 11:25:00|358.7|357.7|359|358|359.3|358|358.6|357.2|0
1599564600000|2020-09-08 11:30:00|359.3|357.8|359.2|358.2|359.3|358.2|359.2|357.8|0
1599564900000|2020-09-08 11:35:00|359|358|359.2|358.2|359.2|358.2|359|358|0
1599565200000|2020-09-08 11:40:00|359.3|357.8|358.7|357.7|359.3|358|358.7|357.6|0
1599565500000|2020-09-08 11:45:00|359|358|359.2|358.2|359.3|358.2|358.7|357.6|0
1599565800000|2020-09-08 11:50:00|359.4|357.9|359|358|359.4|358.2|358.7|357.6|0
1599566100000|2020-09-08 11:55:00|358.9|357.9|357.5|356.5|358.9|357.9|357|355.7|6
1599566400000|2020-09-08 12:00:00|357.7|356.7|358.2|357.2|358.3|357.2|357.5|356.2|0
1599566700000|2020-09-08 12:05:00|358.5|357.5|358.5|357.5|359.1|358|358.5|357.2|0
1599567000000|2020-09-08 12:10:00|358.3|357.3|358|357|358.7|357.7|358|356.7|0
1599567300000|2020-09-08 12:15:00|357.9|356.9|357.5|356.5|358.2|357|357|356.2|0
1599567600000|2020-09-08 12:20:00|357.8|356.3|357.7|356.7|358.2|357|357.5|356.3|0
1599567900000|2020-09-08 12:25:00|358|357|357.7|356.7|358.4|357.2|357.7|356.5|0
1599568200000|2020-09-08 12:30:00|358|357|356.5|355.5|358.4|357.2|356.2|355.2|3
1599568500000|2020-09-08 12:35:00|356.6|355.1|357.5|356.5|357.7|356.5|356.2|355.1|0
1599568800000|2020-09-08 12:40:00|357.7|356.2|357.2|356.2|357.7|356.7|357.2|355.8|0
1599571800000|2020-09-08 13:30:00|356.3|355.7|358.5|357.5|359|358.2|356.3|355.7|33
1599572100000|2020-09-08 13:35:00|358.2|357.2|357.8|357.2|358.7|357.7|357.8|357|18
1599572400000|2020-09-08 13:40:00|358|357|356.5|355.9|358|357.2|356.3|355.7|8
1599572700000|2020-09-08 13:45:00|356.8|356.2|357|356.4|358.1|357.4|356.5|355.9|23
1599573000000|2020-09-08 13:50:00|357.2|356.2|357.8|357.2|357.9|357.2|357|356.2|1
1599573300000|2020-09-08 13:55:00|358|357.4|358.3|357.7|358.7|357.9|358|357.2|0
1599573600000|2020-09-08 14:00:00|358.6|357.6|357.5|356.9|358.7|357.9|357.5|356.8|30
1599573900000|2020-09-08 14:05:00|357.8|357.2|357.5|356.9|357.9|357.2|357.5|356.7|0
1599574200000|2020-09-08 14:10:00|357.8|357.2|357.5|356.9|357.9|357.2|357.5|356.7|0
1599574500000|2020-09-08 14:15:00|357.7|356.7|357.5|356.9|357.8|357.2|357.3|356.7|10
1599574800000|2020-09-08 14:20:00|357.8|356.8|358.5|357.9|358.7|357.9|357.5|356.8|2
1599575100000|2020-09-08 14:25:00|358.7|357.7|358.2|357.6|358.7|357.9|358|357.4|0
1599575400000|2020-09-08 14:30:00|358.5|357.9|358|357.4|358.7|358.1|357.7|357.1|5
1599575700000|2020-09-08 14:35:00|358.1|357.1|357.7|357.1|358.4|357.6|357.7|357.1|0
1599576000000|2020-09-08 14:40:00|358|357|357.8|357.2|358.2|357.4|357.5|356.7|0
1599576300000|2020-09-08 14:45:00|357.7|357.1|358.4|356.9|358.6|357.1|357.7|356.6|45
1599576600000|2020-09-08 14:50:00|358.6|357.1|358.6|357.1|358.9|357.6|358.4|357.1|2
1599576900000|2020-09-08 14:55:00|358.4|356.9|358.3|356.8|358.6|357.3|357.6|356.6|132
1599577200000|2020-09-08 15:00:00|358.1|356.6|358.3|356.8|358.6|357.1|358.1|356.6|0
1599577500000|2020-09-08 15:05:00|358.4|356.9|358.2|357.6|358.8|357.8|358.2|356.8|20
1599577800000|2020-09-08 15:10:00|358.4|357.8|358.8|357.8|359|358|358.2|357.1|68
1599578100000|2020-09-08 15:15:00|359.2|357.7|358.3|357.3|359.2|358|358.3|357.3|42
1599578400000|2020-09-08 15:20:00|358.7|357.2|358.4|357.8|359|357.8|358.4|357.2|2
1599578700000|2020-09-08 15:25:00|358.8|357.5|358.6|357.6|358.8|357.8|358.1|357.3|2
1599579000000|2020-09-08 15:30:00|358.8|357.8|358.8|357.8|359|357.8|358.6|357.3|0
1599579300000|2020-09-08 15:35:00|359.1|357.6|358.6|357.6|359.1|358.1|358.6|357.6|0
1599579600000|2020-09-08 15:40:00|358.3|357.3|358.6|357.6|358.6|357.6|358.3|357.3|0
1599579900000|2020-09-08 15:45:00|358.3|357.1|358.3|357.3|358.7|357.6|358.1|356.8|0
1599580200000|2020-09-08 15:50:00|358.1|357.1|358.6|357.6|358.6|357.6|358.1|356.8|0
1599580500000|2020-09-08 15:55:00|358.3|357.3|358.3|357.3|358.8|357.6|358.3|357.2|0
1599580800000|2020-09-08 16:00:00|358.1|357.1|358.3|357.3|358.3|357.3|358.1|356.8|0
1599581100000|2020-09-08 16:05:00|358.1|357.5|358.3|357.3|358.3|357.5|358.1|357.3|0
1599581400000|2020-09-08 16:10:00|||||||||3
1599581700000|2020-09-08 16:15:00|358.1|357.1|358.4|357.8|358.7|357.8|358.1|357.1|0
1599582000000|2020-09-08 16:20:00|358.6|358|358.4|357.8|358.6|358|358.4|357.8|1
1599582300000|2020-09-08 16:25:00|358.5|357.9|359.1|357.6|359.1|358|358.4|357.4|11
1599582900000|2020-09-08 16:35:00|358.9|357.9|359.2|358.6|359.6|359|358.9|357.8|0
1599583200000|2020-09-08 16:40:00|359.3|358.7|359.6|358.6|359.9|358.9|359.3|358.6|30
1599583500000|2020-09-08 16:45:00|359.4|358.4|359.5|358.9|359.9|358.9|359.4|358.1|1
1599583800000|2020-09-08 16:50:00|359.6|359|359.9|359.3|360.6|359.8|359.6|358.9|0
1599584100000|2020-09-08 16:55:00|360|359.4|359.9|359.3|360.4|359.6|359.9|359.2|0
1599584400000|2020-09-08 17:00:00|360.3|359.6|360.2|359.6|360.3|359.6|360.2|359.6|0
1599584700000|2020-09-08 17:05:00|360.4|359.4|360.2|359.6|360.4|359.6|359.9|359.3|6
1599585000000|2020-09-08 17:10:00|360.4|359.4|360.4|359.4|360.4|359.6|360.2|359.4|10
1599585300000|2020-09-08 17:15:00|360.2|359.6|360.2|359.6|360.7|359.9|360.2|359.6|0
1599585600000|2020-09-08 17:20:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1599585900000|2020-09-08 17:25:00|360.1|359.5|360.2|359.6|360.3|359.6|360|359.2|2
1599586200000|2020-09-08 17:30:00|360.3|359.7|360.5|359.5|360.5|359.7|360.2|359.2|3
1599586500000|2020-09-08 17:35:00|360.3|359.3|360.2|359.2|360.6|359.3|360.2|359.1|0
1599586800000|2020-09-08 17:40:00|360.6|359.1|360.5|359.5|360.8|359.7|360.3|359.1|0
1599587100000|2020-09-08 17:45:00|360.7|359.2|360.2|359.2|360.8|359.6|360.2|359.2|0
1599587400000|2020-09-08 17:50:00|360|359.4|360|359.4|360|359.4|360|359.4|10
1599587700000|2020-09-08 17:55:00|360.3|359.7|360.7|360.1|361|360.2|360.3|359.5|0
1599588000000|2020-09-08 18:00:00|360.8|360.2|360.7|360.1|361.1|360.2|360.5|359.6|215
1599588300000|2020-09-08 18:05:00|360.8|360.2|361|360.4|361|360.4|360.5|359.7|37
1599588600000|2020-09-08 18:10:00|361.3|360.7|361|360.4|361.6|360.7|361|360.1|0
1599588900000|2020-09-08 18:15:00|361.3|360.7|361.5|360|361.7|360.9|361.3|359.9|39
1599609600000|2020-09-09 00:00:00|360.5|359|360.2|358.7|360.7|359.2|360.2|358.7|0
1599609900000|2020-09-09 00:05:00|360|358.5|359.7|358.2|360|358.5|359.5|358|0
1599610200000|2020-09-09 00:10:00|359.6|358.1|360.2|358.7|360.2|358.7|359.5|358|0
1599610500000|2020-09-09 00:15:00|360.3|358.8|360.5|359|360.7|359.2|360.2|358.7|0
1599610800000|2020-09-09 00:20:00|360.7|359.2|360.5|359|360.7|359.2|360.5|359|0
1599611100000|2020-09-09 00:25:00|360.6|359.1|360.2|358.7|360.6|359.1|360.2|358.7|0
1599611400000|2020-09-09 00:30:00|360.1|358.6|359.7|358.2|360.1|358.6|359.7|358.2|0
1599611700000|2020-09-09 00:35:00|359.5|358|360|358.5|360|358.5|359.5|358|0
1599612000000|2020-09-09 00:40:00|359.7|358.2|360|358.5|360|358.5|359.7|358.2|0
1599612300000|2020-09-09 00:45:00|359.7|358.2|360|358.5|360.2|358.7|359.7|358.2|0
1599612600000|2020-09-09 00:50:00|359.7|358.2|360.2|358.7|360.2|358.7|359.7|358.2|0
1599613200000|2020-09-09 01:00:00|360|358.5|360|358.5|360.2|358.7|360|358.5|0
1599614100000|2020-09-09 01:15:00|360.2|358.7|360|358.5|360.2|358.7|360|358.5|0
1599615000000|2020-09-09 01:30:00|360.1|358.6|360.2|358.7|360.2|358.7|360|358.5|0
1599615300000|2020-09-09 01:35:00|360.1|358.6|360|358.5|360.2|358.7|360|358.5|0
1599615600000|2020-09-09 01:40:00|360.2|358.7|360.2|358.7|360.2|358.7|360.2|358.7|0
1599616200000|2020-09-09 01:50:00|360|358.5|360.2|358.7|360.2|358.7|360|358.5|0
1599616500000|2020-09-09 01:55:00|360|358.5|360.2|358.7|360.2|358.7|360|358.5|0
1599616800000|2020-09-09 02:00:00|360|358.5|360|358.5|360|358.5|359.7|358.2|0
1599617100000|2020-09-09 02:05:00|359.7|358.2|359.7|358.2|359.7|358.2|359.7|358.2|0
1599617700000|2020-09-09 02:15:00|359.5|358|359.7|358.2|359.7|358.2|359.5|358|0
1599618000000|2020-09-09 02:20:00|359.5|358|359.7|358.2|359.7|358.2|359.5|358|0
1599618600000|2020-09-09 02:30:00|359.6|358.1|359.5|358|359.6|358.1|359.5|358|0
1599619500000|2020-09-09 02:45:00|359.7|358.2|359.8|358.3|359.8|358.3|359.7|358.2|0
1599621600000|2020-09-09 03:20:00|360|358.5|360|358.5|360|358.5|360|358.5|0
1599624300000|2020-09-09 04:05:00|359.6|359|360|358.5|360|359|359.6|358.5|3
1599625800000|2020-09-09 04:30:00|359.8|358.3|359.8|358.3|359.8|358.3|359.6|358.1|0
1599626100000|2020-09-09 04:35:00|359.6|358.1|359.6|358.1|359.6|358.1|359.6|358.1|0
1599627900000|2020-09-09 05:05:00|359.8|358.3|359.8|358.3|360|358.5|359.8|358.3|0
1599630000000|2020-09-09 05:40:00|359.6|358.1|359.6|358.1|359.6|358.1|359.6|358.1|0
1599630300000|2020-09-09 05:45:00|359.3|358.3|359.6|358.1|359.6|358.3|359.1|358|0
1599630600000|2020-09-09 05:50:00|359.5|358|359.6|358.1|359.6|358.2|359.1|357.8|0
1599630900000|2020-09-09 05:55:00|359.3|358.3|359.6|358.1|359.6|358.3|359.3|357.8|0
1599631800000|2020-09-09 06:10:00|359.2|358.2|359.1|358.1|359.6|358.2|359.1|357.8|0
1599633300000|2020-09-09 06:35:00|358.9|358.3|358.6|358|359|358.3|358.6|358|0
1599633600000|2020-09-09 06:40:00|358.4|357.8|358.1|357.1|358.6|357.8|358.1|357|5
1599634500000|2020-09-09 06:55:00|358.6|357.2|358.8|357.3|358.8|357.3|358.6|357.1|0
1599634800000|2020-09-09 07:00:00|358.9|357.4|358.8|357.3|359.1|357.6|358.8|357.3|0
1599635100000|2020-09-09 07:05:00|358.6|357.1|358.6|357.1|358.6|357.1|358.6|357.1|0
1599635400000|2020-09-09 07:10:00|358.8|357.3|358.8|357.3|358.8|357.3|358.6|357.1|0
1599635700000|2020-09-09 07:15:00|358.9|357.4|359.1|357.6|359.1|357.6|358.8|357.3|0
1599636000000|2020-09-09 07:20:00|358.8|357.3|359.1|357.6|359.1|357.6|358.8|357.3|0
1599636300000|2020-09-09 07:25:00|358.9|357.4|359.1|357.6|359.1|357.6|358.8|357.3|0
1599636600000|2020-09-09 07:30:00|358.8|357.3|359.1|357.6|359.1|357.6|358.8|357.3|0
1599637200000|2020-09-09 07:40:00|359.2|357.7|359.3|357.8|359.3|357.8|359.2|357.7|0
1599637500000|2020-09-09 07:45:00|359.5|358|359.5|358|359.5|358|359.3|357.8|0
1599637800000|2020-09-09 07:50:00|359.8|358.3|359.5|358|359.8|358.3|359.5|358|1
1599638100000|2020-09-09 07:55:00|359.1|357.6|359.8|358.3|360.1|358.6|359.1|357.6|0
1599638400000|2020-09-09 08:00:00|359.9|358.4|359.8|358.3|360.1|358.6|359.8|358.3|0
1599639000000|2020-09-09 08:10:00|359.7|358.2|359.8|358.3|359.8|358.3|359.7|358.2|0
1599639300000|2020-09-09 08:15:00|359.6|358.1|359.6|358.1|359.6|358.1|359.6|358.1|0
1599639600000|2020-09-09 08:20:00|359.3|357.8|359.3|357.8|359.3|357.8|359.3|357.8|0
1599639900000|2020-09-09 08:25:00|359.1|357.6|359.1|357.6|359.1|357.6|359.1|357.6|0
1599640500000|2020-09-09 08:35:00|359.2|357.7|359.2|357.7|359.3|357.8|359.1|357.6|0
1599640800000|2020-09-09 08:40:00|358.9|357.4|358.9|357.4|359.1|357.6|358.8|357.3|0
1599641100000|2020-09-09 08:45:00|358.8|357.3|359|357.5|359.1|357.6|358.8|357.3|0
1599641400000|2020-09-09 08:50:00|359.1|357.6|359.1|357.6|359.1|357.6|359.1|357.6|0
1599641700000|2020-09-09 08:55:00|359.2|357.7|359.1|357.6|359.3|357.8|359.1|357.6|0
1599642000000|2020-09-09 09:00:00|359.2|357.7|359.1|357.6|359.2|357.7|358.8|357.3|0
1599642600000|2020-09-09 09:10:00|358.8|357.3|359.1|357.6|359.3|357.8|358.8|357.3|0
1599643200000|2020-09-09 09:20:00|359.3|357.8|359.1|357.6|359.3|357.8|359.1|357.6|0
1599643500000|2020-09-09 09:25:00|358.8|357.3|358.8|357.3|359.1|357.6|358.6|357.1|0
1599644100000|2020-09-09 09:35:00|359.1|357.6|359.1|357.6|359.1|357.6|359.1|357.6|0
1599644400000|2020-09-09 09:40:00|358.8|357.3|358.8|357.3|358.8|357.3|358.8|357.3|0
1599645000000|2020-09-09 09:50:00|359.1|357.6|358.8|357.3|359.1|357.6|358.8|357.3|0
1599645600000|2020-09-09 10:00:00|359|357.5|359.1|357.6|359.1|357.6|358.8|357.3|0
1599646200000|2020-09-09 10:10:00|359.3|357.8|359.3|357.8|359.3|357.8|359.1|357.6|0
1599647700000|2020-09-09 10:35:00|359.6|358.1|359.6|358.1|359.6|358.1|359.6|358.1|0
1599648000000|2020-09-09 10:40:00|359.3|357.8|359.6|358.1|359.6|358.1|359.3|357.8|0
1599648600000|2020-09-09 10:50:00|359.8|358.3|359.8|358.3|359.8|358.3|359.8|358.3|0
1599648900000|2020-09-09 10:55:00|359.7|358.2|359.8|358.3|359.9|358.4|359.6|358.1|0
1599649500000|2020-09-09 11:05:00|359.7|358.2|360.1|358.6|360.1|358.6|359.6|358.1|0
1599650100000|2020-09-09 11:15:00|359.8|358.3|359.8|358.3|359.8|358.3|359.8|358.3|0
1599650700000|2020-09-09 11:25:00|359.6|358.1|359.8|358.3|359.8|358.3|359.6|358.1|0
1599651600000|2020-09-09 11:40:00|359.6|358.1|359.6|358.1|359.6|358.1|359.6|358.1|0
1599651900000|2020-09-09 11:45:00|359.3|357.8|359.3|357.8|359.3|357.8|359.3|357.8|0
1599652200000|2020-09-09 11:50:00|359.6|358.1|359.8|358.3|359.8|358.3|359.6|358.1|0
1599652500000|2020-09-09 11:55:00|360.1|358.6|360.1|358.6|360.1|358.6|360.1|358.6|0
1599652800000|2020-09-09 12:00:00|360|358.5|360.1|358.6|360.1|358.6|359.6|358.1|0
1599653100000|2020-09-09 12:05:00|359.9|358.4|359.9|358.4|360.1|358.6|359.9|358.4|0
1599653400000|2020-09-09 12:10:00|359.8|358.3|360.1|358.6|360.1|358.6|359.8|358.3|0
1599654300000|2020-09-09 12:25:00|360.2|358.7|360.1|358.6|360.4|358.9|359.9|358.6|0
1599654600000|2020-09-09 12:30:00|359.9|358.9|359.9|358.9|360.1|358.9|359.9|358.6|0
1599654900000|2020-09-09 12:35:00|360.3|358.8|360.1|359.1|360.3|359.1|359.9|358.8|0
1599655200000|2020-09-09 12:40:00|360.4|359.4|360.4|359.4|360.8|359.6|360.4|359.3|0
1599658200000|2020-09-09 13:30:00|360.1|359.1|359.9|358.9|360.8|359.6|359.9|358.6|0
1599658500000|2020-09-09 13:35:00|359.6|358.4|359.9|358.9|360.8|359.6|359.6|358.4|0
1599658800000|2020-09-09 13:40:00|360.3|358.8|359.4|358.8|360.4|359.1|359.2|358.6|0
1599659100000|2020-09-09 13:45:00|359.2|358.6|359.2|358.6|359.6|358.8|359|358.4|4
1599659400000|2020-09-09 13:50:00|359|358.4|359.6|358.6|359.9|358.9|359|358.4|0
1599659700000|2020-09-09 13:55:00|359.2|358.4|359.6|358.6|359.6|358.6|359|358.4|0
1599660000000|2020-09-09 14:00:00|359.4|358.8|359.2|358.6|360.4|359.1|359.2|358.5|0
1599660300000|2020-09-09 14:05:00|359.4|358.4|359|358.4|359.4|358.6|359|358.4|21
1599660600000|2020-09-09 14:10:00|358.7|358.1|358.2|357.6|358.7|358.1|358|357.4|7
1599660900000|2020-09-09 14:15:00|358|357.4|358|357.4|358.2|357.6|357.7|357.1|14
1599661200000|2020-09-09 14:20:00|358.2|357.2|358.5|357.9|358.7|357.9|358|357.2|0
1599661500000|2020-09-09 14:25:00|358.7|357.7|358.9|357.9|358.9|357.9|358.7|357.7|0
1599661800000|2020-09-09 14:30:00|358.7|357.7|358.9|357.9|359.3|358.2|358.4|357.2|0
1599662100000|2020-09-09 14:35:00|359.2|358.2|359.2|358.2|359.7|358.4|359.2|358.1|0
1599662400000|2020-09-09 14:40:00|359.6|358.1|359.4|358.4|359.6|358.4|359.2|357.9|7
1599662700000|2020-09-09 14:45:00|359.2|358.2|359.2|358.2|359.7|358.4|359.2|357.9|0
1599663000000|2020-09-09 14:50:00|359.3|358.3|359.2|358.2|359.6|358.4|359.2|358.1|0
1599663300000|2020-09-09 14:55:00|358.9|357.9|359.7|358.2|359.7|358.2|358.9|357.8|0
1599663600000|2020-09-09 15:00:00|359.4|357.9|359.7|358.2|359.9|358.4|359.4|357.9|0
1599663900000|2020-09-09 15:05:00|359.9|358.4|359.7|358.2|359.9|358.4|359.7|358.2|0
1599664200000|2020-09-09 15:10:00|359.2|357.9|359.4|357.9|359.4|358.2|359.2|357.9|0
1599664500000|2020-09-09 15:15:00|358.9|357.7|358.9|357.9|359.4|358.2|358.9|357.7|0
1599664800000|2020-09-09 15:20:00|358.5|357.8|358.7|358.1|359.4|358.1|358.5|357.7|0
1599665100000|2020-09-09 15:25:00|358.5|357.9|358.9|357.9|358.9|358|358.5|357.7|0
1599665400000|2020-09-09 15:30:00|359.2|357.7|359.7|358.2|359.7|358.2|359.2|357.7|1
1599665700000|2020-09-09 15:35:00|||||||||10
1599666000000|2020-09-09 15:40:00|359.4|357.9|359.8|358.3|359.9|358.4|359.4|357.9|0
1599666300000|2020-09-09 15:45:00|359.7|358.2|359.9|358.4|359.9|358.4|359.7|358.2|0
1599666600000|2020-09-09 15:50:00|360.2|358.7|359.7|358.2|360.2|358.7|359.7|358.2|0
1599666900000|2020-09-09 15:55:00|359.9|358.4|360.2|358.7|360.4|358.9|359.7|358.2|0
1599667200000|2020-09-09 16:00:00|360.4|358.9|360.2|358.7|360.4|358.9|360.2|358.7|0
1599667800000|2020-09-09 16:10:00|359.9|358.4|359.7|358.7|359.9|358.7|359.7|358.4|18
1599668100000|2020-09-09 16:15:00|359.9|358.9|359.4|358.4|360.1|358.9|359.4|358.4|0
1599668400000|2020-09-09 16:20:00|359.8|358.3|359.9|358.9|360.4|359.2|359.4|358.2|0
1599668700000|2020-09-09 16:25:00|359.7|358.7|359.4|358.4|360.1|358.9|359.4|358.3|0
1599669000000|2020-09-09 16:30:00|359.8|358.3|359.4|358.4|359.9|358.7|359.4|358.3|0
1599669300000|2020-09-09 16:35:00|359.9|358.7|359.7|358.7|359.9|358.7|359.4|358.3|0
1599669600000|2020-09-09 16:40:00|359.9|358.4|360.2|359.2|360.3|359.2|359.4|358.4|0
1599669900000|2020-09-09 16:45:00|359.9|358.9|359.9|358.4|360.3|359.2|359.9|358.4|0
1599670200000|2020-09-09 16:50:00|360.2|358.7|360.4|358.9|360.4|358.9|360.2|358.7|0
1599670500000|2020-09-09 16:55:00|360.6|359.1|360.9|359.4|360.9|359.4|360.4|358.9|0
1599670800000|2020-09-09 17:00:00|361.2|359.7|360.9|359.4|361.2|359.7|360.9|359.4|0
1599671100000|2020-09-09 17:05:00|360.7|359.2|360.9|359.4|360.9|359.4|360.7|359.2|0
1599671400000|2020-09-09 17:10:00|361.1|359.6|360.7|359.7|361.2|359.7|360.4|359.4|1
1599671700000|2020-09-09 17:15:00|360.9|359.9|360.4|359.4|360.9|359.9|360.4|359.2|0
1599672000000|2020-09-09 17:20:00|360.7|359.7|360.4|359.4|360.9|359.7|360.4|359.3|0
1599672300000|2020-09-09 17:25:00|360.1|359.5|360|359.4|360.4|359.5|360|359.4|0
1599672600000|2020-09-09 17:30:00|360.2|359.2|360.4|359.4|360.9|359.7|360.2|359.2|0
1599672900000|2020-09-09 17:35:00|360|359.2|359.8|359.2|360|359.2|359.8|359.2|0
1599673200000|2020-09-09 17:40:00|360|359.4|360.4|359.4|360.7|359.7|359.7|359.1|0
1599673500000|2020-09-09 17:45:00|360.7|359.2|360.4|359.4|360.8|359.7|360.4|359.2|2
1599673800000|2020-09-09 17:50:00|360.8|359.3|360.7|359.7|360.8|359.7|360.6|359.3|0
1599674100000|2020-09-09 17:55:00|360.4|359.4|360.5|359.5|360.5|359.5|360.4|359.4|0
1599674400000|2020-09-09 18:00:00|360.7|359.7|360.9|359.9|361.4|360.2|360.7|359.7|0
1599674700000|2020-09-09 18:05:00|360.7|360.1|360.2|359.6|361.2|360.4|360.2|359.6|5
1599675000000|2020-09-09 18:10:00|360.4|359.4|360|359.4|360.4|359.6|359.7|358.9|4
1599675300000|2020-09-09 18:15:00|360.2|359.2|359.7|359.1|360.2|359.4|359.7|358.9|7
1599696000000|2020-09-10 00:00:00|359.6|358.2|359.7|358.2|360|358.7|359.5|358.2|0
1599696300000|2020-09-10 00:05:00|359.5|358.5|360|358.5|360|358.7|359.5|358.2|0
1599696600000|2020-09-10 00:10:00|359.7|358.7|359.7|358.7|360|358.7|359.7|358.5|0
1599697200000|2020-09-10 00:20:00|360.2|359|360|359|360.2|359|360|359|0
1599697500000|2020-09-10 00:25:00|360.2|358.7|360.5|359|360.5|359.2|360|358.7|0
1599698400000|2020-09-10 00:40:00|360.2|359.2|360|359|360.2|359.2|360|359|0
1599698700000|2020-09-10 00:45:00|360.2|358.7|360.2|359.2|360.5|359.2|360.2|358.7|0
1599699000000|2020-09-10 00:50:00|360.5|359|360.2|359.2|360.5|359.2|360.2|359|0
1599699300000|2020-09-10 00:55:00|360.5|359|360.2|359.2|360.5|359.2|360.2|359|0
1599699600000|2020-09-10 01:00:00|360.5|359|360.2|359.2|360.5|359.2|360.2|359|0
1599699900000|2020-09-10 01:05:00|360.5|359|360.5|359|360.5|359|360.5|359|0
1599700200000|2020-09-10 01:10:00|360.7|359.2|361|359.5|361|359.7|360.5|359.2|0
1599700500000|2020-09-10 01:15:00|360.6|359.6|361|359.5|361|359.6|360.5|359.2|0
1599700800000|2020-09-10 01:20:00|361.2|359.7|361.5|360|361.7|360.2|361.2|359.7|0
1599701400000|2020-09-10 01:30:00|361.2|359.7|361.2|359.7|361.7|360.2|361.2|359.7|0
1599701700000|2020-09-10 01:35:00|361|359.5|361|359.5|361|359.5|361|359.5|0
1599703200000|2020-09-10 02:00:00|361.2|359.7|361.2|359.7|361.2|359.7|361.2|359.7|0
1599703500000|2020-09-10 02:05:00|361|359.5|361.1|359.6|361.2|359.7|361|359.5|0
1599703800000|2020-09-10 02:10:00|361.2|359.7|361|359.5|361.2|359.7|361|359.5|0
1599704400000|2020-09-10 02:20:00|360.7|359.2|360.7|359.2|360.7|359.2|360.7|359.2|0
1599704700000|2020-09-10 02:25:00|360.5|359|360.7|359.2|360.7|359.2|360.5|359|0
1599705000000|2020-09-10 02:30:00|361|359.5|360.7|359.2|361|359.5|360.7|359.2|0
1599705300000|2020-09-10 02:35:00|361|359.5|361|359.5|361|359.5|360.7|359.2|0
1599705600000|2020-09-10 02:40:00|360.9|359.4|361|359.5|361|359.5|360.7|359.2|0
1599705900000|2020-09-10 02:45:00|360.9|359.4|361|359.5|361|359.5|360.7|359.2|0
1599706200000|2020-09-10 02:50:00|361.2|359.7|361.2|359.7|361.2|359.7|361.2|359.7|0
1599706800000|2020-09-10 03:00:00|361|359.5|361.2|359.7|361.2|359.7|361|359.5|0
1599707400000|2020-09-10 03:10:00|361|359.5|361.2|359.7|361.5|360|361|359.5|0
1599707700000|2020-09-10 03:15:00|361.1|359.6|361.2|359.7|361.2|359.7|361.1|359.6|0
1599708000000|2020-09-10 03:20:00|361.5|360|361.2|359.7|361.5|360|361.2|359.7|0
1599708300000|2020-09-10 03:25:00|361|359.5|361|359.5|361|359.5|361|359.5|0
1599708600000|2020-09-10 03:30:00|360.9|359.4|360.9|359.4|360.9|359.4|360.7|359.2|0
1599708900000|2020-09-10 03:35:00|360.7|359.2|360.7|359.2|361|359.5|360.7|359.2|0
1599710100000|2020-09-10 03:55:00|360.9|359.4|360.7|359.2|360.9|359.4|360.7|359.2|0
1599712200000|2020-09-10 04:30:00|361.1|359.6|361.2|359.7|361.5|360|361|359.5|0
1599712500000|2020-09-10 04:35:00|361.3|359.8|361.2|359.7|361.3|359.8|361.2|359.7|0
1599713100000|2020-09-10 04:45:00|361.1|359.6|361.3|359.8|361.3|359.8|361.1|359.6|0
1599713400000|2020-09-10 04:50:00|361.4|359.9|361.3|359.8|361.4|359.9|361.3|359.8|0
1599714600000|2020-09-10 05:10:00|361.2|359.7|361.3|359.8|361.3|359.8|361|359.5|0
1599714900000|2020-09-10 05:15:00|361.2|359.7|361.2|359.7|361.3|359.8|361.2|359.7|0
1599715800000|2020-09-10 05:30:00|361.3|359.8|361.2|359.7|361.3|359.8|361.2|359.7|0
1599716100000|2020-09-10 05:35:00|361|359.5|361.3|359.8|361.3|359.8|361|359.5|0
1599717600000|2020-09-10 06:00:00|361|359.5|361.3|359.8|361.3|359.8|361|359.5|0
1599717900000|2020-09-10 06:05:00|361.1|359.6|361.3|359.8|361.3|359.8|361|359.5|0
1599718200000|2020-09-10 06:10:00|361|359.5|361|359.5|361.3|359.8|361|359.5|0
1599718500000|2020-09-10 06:15:00|361.1|359.6|361.3|359.8|361.3|359.8|361|359.5|0
1599718800000|2020-09-10 06:20:00|361|359.5|361.1|359.6|361.1|359.6|361|359.5|0
1599719100000|2020-09-10 06:25:00|361.3|359.8|361.3|359.8|361.3|359.8|361|359.5|0
1599719400000|2020-09-10 06:30:00|361.2|359.7|360.8|359.3|361.2|359.7|360.8|359.3|0
1599720000000|2020-09-10 06:40:00|360.6|359.1|360.8|359.3|360.8|359.3|360.5|359|0
1599720600000|2020-09-10 06:50:00|361|359.5|360.8|359.3|361|359.5|360.8|359.3|0
1599721800000|2020-09-10 07:10:00|||||||||3
1599722100000|2020-09-10 07:15:00|361|359.5|361|359.5|361|359.5|360.8|359.3|0
1599722400000|2020-09-10 07:20:00|361.3|359.8|361.3|359.8|361.3|359.8|361.3|359.8|0
1599722700000|2020-09-10 07:25:00|361.4|359.9|361.5|360|361.8|360.3|361.3|359.8|0
1599723000000|2020-09-10 07:30:00|361.3|359.8|361.5|360|361.5|360|361.3|359.8|0
1599723300000|2020-09-10 07:35:00|361.8|360.3|361.5|360|361.8|360.3|361.5|360|0
1599723600000|2020-09-10 07:40:00|361.3|359.8|361.5|360|361.5|360|361.3|359.8|0
1599723900000|2020-09-10 07:45:00|361.3|359.8|361.5|360|361.5|360|361.3|359.8|0
1599724200000|2020-09-10 07:50:00|361.3|359.8|361.3|359.8|361.3|359.8|361.3|359.8|0
1599724800000|2020-09-10 08:00:00|361|359.5|361.3|359.8|361.3|359.8|361|359.5|0
1599725100000|2020-09-10 08:05:00|361|359.5|361|359.5|361|359.5|361|359.5|0
1599725700000|2020-09-10 08:15:00|360.8|359.3|361|359.5|361|359.5|360.8|359.3|0
1599726000000|2020-09-10 08:20:00|361.3|359.8|361.3|359.8|361.3|359.8|361.3|359.8|0
1599727200000|2020-09-10 08:40:00|361.5|360|361.5|360|361.8|360.3|361.5|360|0
1599727500000|2020-09-10 08:45:00|361.8|360.3|361.5|360|361.8|360.3|361.5|360|0
1599727800000|2020-09-10 08:50:00|361.4|359.9|361.3|359.8|361.5|360|361.3|359.8|0
1599728100000|2020-09-10 08:55:00|361.5|360|361.5|360|361.5|360|361.5|360|0
1599728700000|2020-09-10 09:05:00|361.7|360.2|361.8|360.3|362|360.5|361.5|360|0
1599729000000|2020-09-10 09:10:00|362|360.5|362|360.5|362|360.5|361.8|360.3|0
1599729300000|2020-09-10 09:15:00|361.9|360.4|361.5|360|361.9|360.4|361.5|360|0
1599729600000|2020-09-10 09:20:00|361.4|359.9|361.5|360|361.5|360|361.3|359.8|0
1599730500000|2020-09-10 09:35:00|361.3|359.8|361.5|360|361.5|360|361.3|359.8|0
1599731100000|2020-09-10 09:45:00|361.8|360.3|361.8|360.3|361.8|360.3|361.8|360.3|0
1599731400000|2020-09-10 09:50:00|361.5|360|361.5|360|361.8|360.3|361.5|360|0
1599731700000|2020-09-10 09:55:00|361.8|360.3|361.5|360|361.8|360.3|361.5|360|0
1599732000000|2020-09-10 10:00:00|361.7|360.2|361.5|360|361.8|360.3|361.5|360|0
1599732600000|2020-09-10 10:10:00|361.4|359.9|361.5|360|361.5|360|361.4|359.9|0
1599732900000|2020-09-10 10:15:00|361.3|359.8|361.5|360|361.5|360|361.3|359.8|0
1599733200000|2020-09-10 10:20:00|361.4|359.9|361.3|359.8|361.5|360|361.3|359.8|0
1599733800000|2020-09-10 10:30:00|361|359.5|360.8|359.3|361|359.5|360.8|359.3|0
1599734100000|2020-09-10 10:35:00|360.7|359.2|360.5|359|360.7|359.2|360.5|359|0
1599734700000|2020-09-10 10:45:00|360.8|359.3|360.8|359.3|360.8|359.3|360.7|359.2|0
1599735000000|2020-09-10 10:50:00|360.9|359.4|361|359.5|361.3|359.8|360.9|359.4|0
1599735300000|2020-09-10 10:55:00|361.3|359.8|361.3|359.8|361.3|359.8|361|359.5|0
1599735600000|2020-09-10 11:00:00|361.4|359.9|361.3|359.8|361.4|359.9|361.3|359.8|0
1599735900000|2020-09-10 11:05:00|361.5|360|361.5|360|361.5|360|361.5|360|0
1599736200000|2020-09-10 11:10:00|361.3|359.8|361.3|359.8|361.3|359.8|361.3|359.8|0
1599737100000|2020-09-10 11:25:00|361.5|360|361.5|360|361.5|360|361.5|360|0
1599738000000|2020-09-10 11:40:00|361.8|360.3|361.8|360.3|362|360.5|361.8|360.3|0
1599738300000|2020-09-10 11:45:00|362|360.5|362|360.5|362|360.5|361.8|360.3|0
1599738600000|2020-09-10 11:50:00|361.8|360.3|362.5|361|362.5|361|361.8|360.3|0
1599738900000|2020-09-10 11:55:00|362.6|361.1|362.8|361.3|362.8|361.3|362.5|361|0
1599739500000|2020-09-10 12:05:00|362.9|361.4|363|361.5|363|361.5|362.9|361.4|0
1599739800000|2020-09-10 12:10:00|362.9|361.4|362.8|361.3|362.9|361.4|362.8|361.3|0
1599740400000|2020-09-10 12:20:00|362.5|361|362.5|361|362.8|361.3|362.3|360.8|0
1599740700000|2020-09-10 12:25:00|362.4|360.9|362.5|361|362.5|361|362.3|360.8|0
1599741000000|2020-09-10 12:30:00|362.4|360.9|362.3|360.8|362.5|361|362.3|360.8|1
1599741300000|2020-09-10 12:35:00|361.9|361.3|362.3|360.8|362.6|361.3|361.9|360.8|4
1599741600000|2020-09-10 12:40:00|362.4|360.9|362.6|361.1|362.6|361.1|362.4|360.9|6
1599744600000|2020-09-10 13:30:00|362.3|360.8|362.6|361.1|363.1|361.6|362.1|360.6|49
1599744900000|2020-09-10 13:35:00|362.8|361.3|362.3|360.8|362.8|361.3|362.1|360.6|0
1599745200000|2020-09-10 13:40:00|362.1|360.6|362.4|360.9|362.4|360.9|361.8|360.6|33
1599745500000|2020-09-10 13:45:00|362.3|360.8|362.4|360.9|362.4|360.9|361.9|360.4|2
1599745800000|2020-09-10 13:50:00|362.2|360.7|362.4|361.8|362.6|361.8|361.9|360.6|64
1599746100000|2020-09-10 13:55:00|362.6|361.6|362.4|361.4|362.6|361.6|362.4|361.4|5
1599746400000|2020-09-10 14:00:00|362.2|361.6|362.6|361.6|362.9|362.3|362.2|361.4|34
1599746700000|2020-09-10 14:05:00|362.9|361.4|363.4|361.9|363.4|361.9|362.6|361.1|48
1599747000000|2020-09-10 14:10:00|363.6|362.1|364.2|363.6|364.6|363.8|363.4|361.9|2
1599747300000|2020-09-10 14:15:00|364.4|363.8|365.1|363.6|365.6|364.5|364.2|362.9|24
1599747600000|2020-09-10 14:20:00|365.4|363.9|365.4|363.9|365.6|364.6|364.7|363.9|30
1599747900000|2020-09-10 14:25:00|365.5|364|365.6|364.1|365.9|364.6|364.9|364|1
1599748200000|2020-09-10 14:30:00|365.7|364.2|365.7|365.1|366.6|365.8|365.6|364.1|0
1599748500000|2020-09-10 14:35:00|366.1|364.6|365.2|364.6|366.1|364.6|365.2|364.1|1
1599748800000|2020-09-10 14:40:00|365.6|364.1|365.6|364.6|365.9|364.8|365.2|364.1|3
1599749100000|2020-09-10 14:45:00|365.2|364.8|365.1|363.6|365.6|364.8|364.9|363.6|1
1599749400000|2020-09-10 14:50:00|364.9|363.4|364.9|363.4|365.1|363.6|364.9|363.4|19
1599749700000|2020-09-10 14:55:00|364.6|363.1|364.4|363.4|364.9|363.4|364.4|363.1|0
1599750000000|2020-09-10 15:00:00|364.7|363.2|365.1|363.6|365.1|363.6|364.4|363.2|0
1599750300000|2020-09-10 15:05:00|364.9|363.4|364.9|363.4|365.1|364.1|364.4|363.2|2
1599750600000|2020-09-10 15:10:00|365.1|363.6|365.1|363.6|365.1|363.6|365.1|363.6|0
1599750900000|2020-09-10 15:15:00|364.9|363.4|365.1|363.6|365.1|363.6|364.9|363.4|0
1599751200000|2020-09-10 15:20:00|364.9|363.4|364.7|364.1|365.4|364.1|364.7|363.4|47
1599751500000|2020-09-10 15:25:00|365|364.4|365|364.4|365|364.4|364.7|364.1|23
1599751800000|2020-09-10 15:30:00|364.7|364.1|365|364.4|365|364.4|364.7|364.1|0
1599752100000|2020-09-10 15:35:00|364.7|364.1|364.7|364.1|365|364.4|364.7|364.1|8
1599752400000|2020-09-10 15:40:00|364.9|364.3|365.2|364.2|365.2|364.4|364.7|364.1|160
1599752700000|2020-09-10 15:45:00|365.3|364.6|365.7|364.2|365.7|364.9|365.2|364.2|5
1599753000000|2020-09-10 15:50:00|365.5|364.7|365.7|364.2|365.7|364.8|365.3|364.2|1
1599753300000|2020-09-10 15:55:00|365.5|364|365.4|363.9|365.7|364.2|365.4|363.9|0
1599753900000|2020-09-10 16:05:00|365.6|364.1|365.2|363.7|365.7|364.2|365.2|363.7|1
1599754500000|2020-09-10 16:15:00|365.5|364|365.2|363.7|365.5|364|365.2|363.7|0
1599754800000|2020-09-10 16:20:00|365.5|364|365.5|364|365.5|364|365.5|364|0
1599755100000|2020-09-10 16:25:00|365.2|363.7|364.7|363.7|365.2|363.9|364.7|363.6|0
1599755400000|2020-09-10 16:30:00|365|363.5|365.2|363.7|365.5|364|365|363.5|0
1599755700000|2020-09-10 16:35:00|364.7|363.6|364.7|363.7|365.2|363.9|364.7|363.5|0
1599756000000|2020-09-10 16:40:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|3
1599756300000|2020-09-10 16:45:00|364.5|363.5|363.5|362.9|364.5|363.5|363.5|362.9|14
1599756600000|2020-09-10 16:50:00|363.7|362.7|363.9|362.9|364.2|363.2|363.5|362.2|53
1599756900000|2020-09-10 16:55:00|363.7|362.7|364.5|363|364.5|363|363.7|362.7|0
1599757200000|2020-09-10 17:00:00|364.2|362.7|364.2|362.7|364.5|363|364.2|362.7|0
1599757500000|2020-09-10 17:05:00|364|362.5|364.2|362.7|364.2|362.7|364|362.5|0
1599758100000|2020-09-10 17:15:00|363.8|363.2|364.5|363|364.5|363.2|363.8|362.7|4
1599758400000|2020-09-10 17:20:00|364.7|363.2|364.7|363.2|364.7|363.2|364.7|363.2|0
1599758700000|2020-09-10 17:25:00|364.5|363|364.5|363|364.7|363.2|364|362.7|0
1599759000000|2020-09-10 17:30:00|364.6|363.1|364.7|363.2|364.7|363.2|364.5|363|0
1599759300000|2020-09-10 17:35:00|365|363.5|364.5|363|365|363.5|364.5|363|0
1599759600000|2020-09-10 17:40:00|364|362.9|364.5|363|364.7|363.2|364|362.9|0
1599759900000|2020-09-10 17:45:00|364.7|363.2|365|363.5|365|363.5|364.7|363.2|0
1599760200000|2020-09-10 17:50:00|365.2|363.7|365.2|363.7|365.2|363.7|365|363.5|0
1599760500000|2020-09-10 17:55:00|365|363.5|365|363.5|365.2|363.7|365|363.5|0
1599760800000|2020-09-10 18:00:00|365.1|363.6|365.2|363.7|365.2|363.7|365|363.5|0
1599761100000|2020-09-10 18:05:00|365.5|364|365.5|364|365.5|364|365.2|363.7|0
1599761400000|2020-09-10 18:10:00|365.3|363.8|365.2|364.2|365.7|364.5|364.7|363.2|0
1599761700000|2020-09-10 18:15:00|365.5|364|365.7|364.2|366|364.7|365.5|364|8
1599782400000|2020-09-11 00:00:00|365.2|363.7|365.5|364|365.7|364.2|365.2|363.7|0
1599782700000|2020-09-11 00:05:00|365.6|364.1|365.7|364.2|365.9|364.4|365.5|364|0
1599783000000|2020-09-11 00:10:00|365.5|364|366|365|366.5|365.2|365.5|364|0
1599783300000|2020-09-11 00:15:00|366.2|364.7|366.2|364.7|366.2|364.7|366.2|364.7|0
1599783900000|2020-09-11 00:25:00|366.1|364.6|366.1|364.6|366.2|364.7|366|364.5|0
1599784200000|2020-09-11 00:30:00|366.2|364.7|366.2|365.2|366.3|365.2|366|364.5|0
1599784500000|2020-09-11 00:35:00|366|365.4|366|365.4|366.3|365.7|366|365.2|0
1599784800000|2020-09-11 00:40:00|366.1|365.1|366|365|366.2|365.4|365.9|365|0
1599785100000|2020-09-11 00:45:00|366.2|364.7|366|365|366.2|365|365.7|364.5|0
1599785400000|2020-09-11 00:50:00|366.2|364.7|366|364.5|366.2|364.7|366|364.5|0
1599786000000|2020-09-11 01:00:00|365.9|364.4|366|364.5|366|364.5|365.7|364.2|0
1599786900000|2020-09-11 01:15:00|365.7|364.2|365.7|364.2|365.7|364.2|365.7|364.2|0
1599787200000|2020-09-11 01:20:00|366|364.5|366|364.5|366.2|364.7|366|364.5|0
1599787500000|2020-09-11 01:25:00|365.8|364.3|365.7|364.2|365.8|364.3|365.7|364.2|0
1599789000000|2020-09-11 01:50:00|366|364.5|365.7|364.2|366|364.5|365.7|364.2|0
1599789300000|2020-09-11 01:55:00|365.9|364.4|365.7|364.2|366|364.5|365.7|364.2|0
1599789600000|2020-09-11 02:00:00|365.9|364.4|366|364.5|366|364.5|365.7|364.2|0
1599789900000|2020-09-11 02:05:00|365.7|364.2|365.7|364.2|366|364.5|365.7|364.2|0
1599790200000|2020-09-11 02:10:00|365.9|364.4|365.7|364.2|366|364.5|365.7|364.2|0
1599790500000|2020-09-11 02:15:00|365.9|364.4|365.7|364.2|365.9|364.4|365.7|364.2|0
1599790800000|2020-09-11 02:20:00|366|364.5|366|364.5|366|364.5|365.7|364.2|0
1599791400000|2020-09-11 02:30:00|366.3|364.8|366.3|364.8|366.3|364.8|365.8|364.3|0
1599791700000|2020-09-11 02:35:00|366|364.5|366|364.5|366|364.5|366|364.5|0
1599792000000|2020-09-11 02:40:00|366.1|364.6|366.3|364.8|366.3|364.8|366.1|364.6|0
1599792900000|2020-09-11 02:55:00|366.5|365|365.8|365.2|366.5|365.5|365.8|364.8|1
1599793200000|2020-09-11 03:00:00|365.9|365.3|365.9|365.3|366|365.4|365.9|365.3|54
1599793500000|2020-09-11 03:05:00|366|365|366.4|364.9|366.5|365|366|364.8|0
1599793800000|2020-09-11 03:10:00|366.3|364.8|366.3|364.8|366.4|364.9|366.3|364.8|0
1599795300000|2020-09-11 03:35:00|366.1|364.6|366.1|364.6|366.1|364.6|366|364.5|0
1599795600000|2020-09-11 03:40:00|366.3|364.8|366.1|364.6|366.3|364.8|366.1|364.6|0
1599795900000|2020-09-11 03:45:00|366.3|364.8|366.3|364.8|366.3|364.8|366|364.5|0
1599796200000|2020-09-11 03:50:00|366|364.5|366.4|364.9|366.5|365|366|364.5|0
1599796500000|2020-09-11 03:55:00|366.8|365.3|366.5|365|366.8|365.3|366.4|364.9|0
1599796800000|2020-09-11 04:00:00|366.8|365.3|366.5|365|366.8|365.3|366.5|365|0
1599798600000|2020-09-11 04:30:00|366.4|364.9|366.5|365|366.8|365.3|366.4|364.9|0
1599798900000|2020-09-11 04:35:00|366.4|364.9|366.3|364.8|366.4|364.9|366.3|364.8|0
1599799200000|2020-09-11 04:40:00|366.5|365|366.5|365|366.5|365|366.5|365|3
1599799500000|2020-09-11 04:45:00|366.3|364.8|366.3|364.8|366.3|364.8|366.3|364.8|0
1599800400000|2020-09-11 05:00:00|366.4|364.9|366.5|365|366.5|365|366.4|364.9|0
1599800700000|2020-09-11 05:05:00|366.8|365.3|366.5|365|366.8|365.3|366.5|365|0
1599801900000|2020-09-11 05:25:00|366.8|365.3|366.8|365.3|367|365.5|366.5|365|0
1599802200000|2020-09-11 05:30:00|367|365.5|367|365.5|367|365.5|367|365.5|0
1599802500000|2020-09-11 05:35:00|366.8|365.3|367.5|366|367.7|366.5|366.8|365.3|0
1599802800000|2020-09-11 05:40:00|367.4|366.9|367.8|367.2|367.8|367.2|367.3|366|0
1599803100000|2020-09-11 05:45:00|367.7|367.1|368.5|367|368.7|367.5|367.4|366.5|5
1599803400000|2020-09-11 05:50:00|368.6|367.5|368.5|367|368.7|367.5|368.3|367|0
1599803700000|2020-09-11 05:55:00|368.4|366.9|368|366.5|368.4|366.9|367.8|366.3|0
1599804000000|2020-09-11 06:00:00|367.8|366.3|367.5|366|367.8|366.3|367.5|366|0
1599804300000|2020-09-11 06:05:00|367.7|366.2|367.8|366.3|367.8|366.3|367.7|366.2|0
1599804600000|2020-09-11 06:10:00|367.9|366.4|367.8|366.3|368|366.5|367.8|366.3|0
1599804900000|2020-09-11 06:15:00|368|366.5|367.8|366.3|368|366.5|367.8|366.3|2
1599805200000|2020-09-11 06:20:00|367.6|366.1|367.8|366.3|367.8|366.3|367.5|366|0
1599805500000|2020-09-11 06:25:00|367.9|366.4|367.8|366.3|368|366.5|367.8|366.3|0
1599805800000|2020-09-11 06:30:00|368|366.5|367.8|366.3|368|366.5|367.8|366.3|0
1599806100000|2020-09-11 06:35:00|368|366.5|368|366.5|368|366.5|368|366.5|0
1599806700000|2020-09-11 06:45:00|367.8|366.3|367.3|365.8|367.8|366.3|367.3|365.8|0
1599807000000|2020-09-11 06:50:00|367.5|366|367.5|366|367.5|366|367.3|365.8|0
1599807300000|2020-09-11 06:55:00|367.3|365.8|367.5|366|367.5|366|367.3|365.8|0
1599807600000|2020-09-11 07:00:00|367.3|365.8|366.5|365|367.5|366|366.5|365|0
1599807900000|2020-09-11 07:05:00|366.3|364.8|366.8|365.3|366.8|365.3|366.3|364.8|0
1599808200000|2020-09-11 07:10:00|366.5|365|366.8|365.3|366.8|365.3|366.5|365|0
1599808500000|2020-09-11 07:15:00|367|365.5|367|365.5|367.3|365.8|366.8|365.3|0
1599808800000|2020-09-11 07:20:00|367.2|365.7|367.3|365.8|367.3|365.8|367.2|365.7|0
1599809100000|2020-09-11 07:25:00|367.5|366|367.8|366.3|367.8|366.3|367.5|366|0
1599809400000|2020-09-11 07:30:00|367.5|366|367.5|366|367.5|366|367.5|366|0
1599809700000|2020-09-11 07:35:00|367.4|365.9|368|366.5|368|366.5|367.3|365.8|0
1599810000000|2020-09-11 07:40:00|367.8|366.3|367.5|366|367.8|366.3|367.4|365.9|0
1599810300000|2020-09-11 07:45:00|367.3|365.8|367.5|366|367.5|366|367.3|365.8|0
1599810600000|2020-09-11 07:50:00|367.4|365.9|367.3|365.8|367.4|365.9|367|365.5|0
1599811500000|2020-09-11 08:05:00|367.5|366|367.8|366.3|367.8|366.3|367.5|366|0
1599811800000|2020-09-11 08:10:00|368|366.5|368.3|366.8|368.5|367|368|366.5|0
1599812100000|2020-09-11 08:15:00|368.1|366.6|368.3|366.8|368.3|366.8|368|366.5|0
1599812400000|2020-09-11 08:20:00|368.1|366.6|368.3|366.8|368.3|366.8|368|366.5|0
1599812700000|2020-09-11 08:25:00|368.1|366.6|368|366.5|368.3|366.8|368|366.5|0
1599813000000|2020-09-11 08:30:00|367.8|366.3|367.8|366.3|367.9|366.4|367.8|366.3|0
1599813300000|2020-09-11 08:35:00|368|366.5|368.3|366.8|368.3|366.8|368|366.5|0
1599813600000|2020-09-11 08:40:00|368.1|366.6|368.3|366.8|368.3|366.8|368|366.5|0
1599813900000|2020-09-11 08:45:00|368.1|366.6|368.1|366.6|368.5|367|368.1|366.6|0
1599814200000|2020-09-11 08:50:00|368|366.5|368|366.5|368|366.5|368|366.5|0
1599814500000|2020-09-11 08:55:00|367.9|366.4|367.8|366.3|367.9|366.4|367.8|366.3|0
1599814800000|2020-09-11 09:00:00|368|366.5|367.8|366.3|368|366.5|367.8|366.3|0
1599815100000|2020-09-11 09:05:00|368|366.5|367.8|366.3|368|366.5|367.8|366.3|0
1599815400000|2020-09-11 09:10:00|367.5|366|367.5|366|367.5|366|367.5|366|0
1599815700000|2020-09-11 09:15:00|367.8|366.3|367.8|366.3|367.8|366.3|367.5|366|0
1599816900000|2020-09-11 09:35:00|367.5|366|367.3|365.8|367.8|366.3|367.3|365.8|0
1599817500000|2020-09-11 09:45:00|367.1|365.6|367.1|365.6|367.1|365.6|367.1|365.6|0
1599818400000|2020-09-11 10:00:00|367.3|365.8|367.3|365.8|367.3|365.8|367.1|365.6|0
1599819000000|2020-09-11 10:10:00|367.5|366|367.5|366|367.8|366.3|367.5|366|0
1599819600000|2020-09-11 10:20:00|367.3|365.8|367.5|366|367.8|366.3|367.3|365.8|0
1599819900000|2020-09-11 10:25:00|367.3|365.8|367.3|365.8|367.3|365.8|367.3|365.8|0
1599820500000|2020-09-11 10:35:00|367.4|365.9|367.6|366.1|367.6|366.1|367.3|365.8|0
1599822000000|2020-09-11 11:00:00|367.8|366.3|367.6|366.1|367.8|366.3|367.6|366.1|0
1599822300000|2020-09-11 11:05:00|367.5|366|367.6|366.1|367.6|366.1|367.3|365.8|0
1599823200000|2020-09-11 11:20:00|367.8|366.3|367.8|366.3|367.8|366.3|367.8|366.3|0
1599823500000|2020-09-11 11:25:00|367.7|366.2|367.6|366.1|367.7|366.2|367.6|366.1|3
1599824700000|2020-09-11 11:45:00|367.8|366.3|367.8|366.3|367.8|366.3|367.8|366.3|0
1599825000000|2020-09-11 11:50:00|367.6|366.1|367.4|365.9|367.6|366.1|367.3|365.8|0
1599825300000|2020-09-11 11:55:00|367.6|366.1|367.3|365.8|367.6|366.1|367.3|365.8|0
1599825600000|2020-09-11 12:00:00|367.4|365.9|367.3|365.8|367.6|366.1|367.3|365.8|0
1599825900000|2020-09-11 12:05:00|367.4|365.9|367.6|366.1|367.6|366.1|367.3|365.8|0
1599826200000|2020-09-11 12:10:00|367.3|365.8|367.3|365.8|367.3|365.8|367.3|365.8|0
1599826800000|2020-09-11 12:20:00|367.6|366.1|367.6|366.1|367.8|366.3|367.6|366.1|1
1599827100000|2020-09-11 12:25:00|367.8|366.3|367.6|366.1|367.8|366.3|367.6|366.1|1
1599827400000|2020-09-11 12:30:00|367.8|366.3|367.8|366.3|368.1|366.6|367.6|366.1|0
1599827700000|2020-09-11 12:35:00|367.6|366.1|367.8|366.3|367.8|366.3|367.4|365.9|0
1599828000000|2020-09-11 12:40:00|367.6|366.1|367.8|366.3|367.8|366.3|367.6|366.1|0
1599831000000|2020-09-11 13:30:00|367.6|366.1|368.1|366.6|368.3|367.1|367.2|365.8|8
1599831300000|2020-09-11 13:35:00|368|366.5|368.1|366.6|368.1|366.6|367.8|366.3|20
1599831600000|2020-09-11 13:40:00|367.8|366.3|367.8|366.3|368.3|367|367.3|366.3|10
1599831900000|2020-09-11 13:45:00|368|366.5|367.8|366.3|368.1|366.6|367.8|366.3|0
1599832200000|2020-09-11 13:50:00|368.1|366.6|368.1|366.6|368.1|366.6|367.3|365.8|1
1599832500000|2020-09-11 13:55:00|367.8|366.3|368.1|366.6|368.1|366.6|367.8|366.3|2
1599832800000|2020-09-11 14:00:00|367.8|366.3|368.1|366.6|368.3|366.8|367.8|366.3|0
1599833100000|2020-09-11 14:05:00|368.3|366.8|368.3|366.8|368.6|367.1|368.1|366.6|0
1599833400000|2020-09-11 14:10:00|368.1|366.6|368.8|367.3|368.9|367.6|368.1|366.6|56
1599833700000|2020-09-11 14:15:00|368.9|367.4|369.1|367.6|369.1|367.6|368.2|367.4|3
1599834000000|2020-09-11 14:20:00|368.9|367.4|368.6|368|369.4|368.1|368.6|367.4|0
1599834300000|2020-09-11 14:25:00|368.7|368.1|368.9|368.3|368.9|368.3|368.7|368.1|4
1599834600000|2020-09-11 14:30:00|369|368.4|368.9|367.9|369.7|368.7|368.9|367.9|82
1599834900000|2020-09-11 14:35:00|369.2|368.2|369.2|367.7|369.4|368.4|368.9|367.7|2
1599835200000|2020-09-11 14:40:00|369.1|367.6|368.9|367.4|369.2|367.7|368.9|367.4|117
1599835500000|2020-09-11 14:45:00|368.7|367.2|369.4|367.9|369.4|367.9|368.7|367.2|3
1599835800000|2020-09-11 14:50:00|369.2|367.7|369.7|368.2|370|368.5|369.2|367.7|6
1599836100000|2020-09-11 14:55:00|369.6|368.1|369.2|367.7|369.7|368.2|369.2|367.7|0
1599836400000|2020-09-11 15:00:00|369|367.5|368.8|368.2|369.2|368.4|368.8|367.5|28
1599836700000|2020-09-11 15:05:00|369|368.4|369.1|368.5|369.2|368.5|368.8|368.1|0
1599837000000|2020-09-11 15:10:00|369|368.4|368.6|368|369.1|368.5|368.5|367.9|7
1599837300000|2020-09-11 15:15:00|368.7|367.7|367.6|367|368.7|368|367.6|366.8|0
1599837600000|2020-09-11 15:20:00|367.8|367.2|367.3|366.7|368.1|367.5|367.1|366.3|0
1599837900000|2020-09-11 15:25:00|367.5|366.5|367.3|366.7|367.7|367|367.3|366.5|8
1599838200000|2020-09-11 15:30:00|367.1|366.5|367.8|366.8|368|367.2|367.1|366.3|38
1599838500000|2020-09-11 15:35:00|368|366.5|367.7|366.7|368.1|367|367.7|366.5|0
1599838800000|2020-09-11 15:40:00|368|366.5|368|367|368|367|367.5|366.5|0
1599839100000|2020-09-11 15:45:00|368.3|366.8|367.8|367.2|368.3|367.3|367.8|366.7|0
1599839400000|2020-09-11 15:50:00|368|367|368.2|366.7|368.2|367.2|367.8|366.7|3
1599839700000|2020-09-11 15:55:00|368.5|367|368.1|366.6|369|367.5|368|366.5|1
1599840000000|2020-09-11 16:00:00|368|366.5|368.7|367.2|369|367.5|364.3|362.8|10
1599840300000|2020-09-11 16:05:00|368.6|367.1|369|367.5|369.7|368.2|368.2|366.7|0
1599840600000|2020-09-11 16:10:00|368.7|367.7|368.1|366.6|369|367.9|368|366.5|1
1599840900000|2020-09-11 16:15:00|367.7|366.2|368.3|366.8|368.5|367|367.2|365.7|0
1599841200000|2020-09-11 16:20:00|368.2|366.7|367.5|366|368.3|367.2|367.5|366|4
1599841500000|2020-09-11 16:25:00|367.7|366.2|367.5|366|367.7|366.2|367|365.5|0
1599841800000|2020-09-11 16:30:00|367.7|366.2|367|365.5|367.7|366.2|367|365.5|0
1599842100000|2020-09-11 16:35:00|366.7|365.2|366.3|364.8|366.7|365.2|366|364.5|0
1599842400000|2020-09-11 16:40:00|366.5|365|366.5|365|366.5|365|366|364.5|0
1599842700000|2020-09-11 16:45:00|366.3|364.8|366.2|364.7|366.5|365|366.2|364.7|0
1599843000000|2020-09-11 16:50:00|365.8|365.2|365.3|364.7|365.8|365.2|365.3|364.7|26
1599843300000|2020-09-11 16:55:00|365.1|364.5|365.5|364|366|364.5|365.1|363.8|26
1599843600000|2020-09-11 17:00:00|365.4|363.9|366|364.5|366|364.5|365.3|363.8|0
1599843900000|2020-09-11 17:05:00|366.3|364.8|366|364.5|366.5|365|366|364.5|0
1599844200000|2020-09-11 17:10:00|366.3|364.8|365.8|364.3|366.3|364.8|365.8|364.3|0
1599844500000|2020-09-11 17:15:00|365.3|364.7|365.8|364.3|366|364.7|365.3|364.3|60
1599844800000|2020-09-11 17:20:00|365.9|364.4|366|364.5|366|364.5|365.9|364.4|0
1599845100000|2020-09-11 17:25:00|365.8|364.3|366.3|364.8|366.3|364.8|365.8|364.3|0
1599845400000|2020-09-11 17:30:00|366.1|364.6|365.8|364.3|366.1|364.6|365.8|364.3|0
1599845700000|2020-09-11 17:35:00|365.9|364.4|366.5|365|366.5|365|365.9|364.4|0
1599846000000|2020-09-11 17:40:00|366.8|365.3|366.5|365|366.8|365.3|366.5|365|0
1599846300000|2020-09-11 17:45:00|366.3|364.8|366.6|365.1|366.8|365.3|366.3|364.8|0
1599846600000|2020-09-11 17:50:00|366.5|365|366.8|365.3|366.8|365.3|366.5|365|0
1599846900000|2020-09-11 17:55:00|366.5|365|366.8|365.3|367|365.5|366.5|365|0
1599847200000|2020-09-11 18:00:00|366.6|365.1|367.8|366.3|367.8|366.3|366.5|365|2
1599847500000|2020-09-11 18:05:00|367.5|366|368|367|368|367.2|366.8|366|3
1599847800000|2020-09-11 18:10:00|367.6|366.8|369.2|367.7|369.5|368.2|367.6|366.8|5
1599848100000|2020-09-11 18:15:00|369.5|368|370|368.5|370|369|369.2|367.7|11
1600041600000|2020-09-14 00:00:00|368.9|368.3|369.9|369.3|369.9|369.3|368.9|368.3|2346
1600041900000|2020-09-14 00:05:00|370.2|369.6|370.2|369.6|370.2|369.6|369.9|369.3|850
1600042200000|2020-09-14 00:10:00|369.9|369.3|370.9|370.3|370.9|370.3|369.9|369.3|1625
1600042500000|2020-09-14 00:15:00|370.7|370.1|370.4|369.8|370.7|370.1|370.2|369.6|994
1600042800000|2020-09-14 00:20:00|370.2|369.6|369.9|369.3|370.2|369.6|369.9|369.3|239
1600043100000|2020-09-14 00:25:00|||||||||151
1600043400000|2020-09-14 00:30:00|||||||||36
1600043700000|2020-09-14 00:35:00|370.2|369.6|369.4|368.8|370.2|369.6|369.4|368.8|165
1600044000000|2020-09-14 00:40:00|369.7|369.1|369.4|368.8|369.7|369.1|369.4|368.8|255
1600044300000|2020-09-14 00:45:00|369.7|369.1|369.7|369.1|369.7|369.1|369.6|369|87
1600044600000|2020-09-14 00:50:00|369.4|368.8|369.2|368.6|369.4|368.8|369.2|368.6|262
1600044900000|2020-09-14 00:55:00|369.3|368.7|369.4|368.8|369.4|368.8|369.2|368.6|131
1600045200000|2020-09-14 01:00:00|369.6|369|369.4|368.8|369.7|369.1|369.4|368.8|114
1600045500000|2020-09-14 01:05:00|369.7|369.1|369.4|368.8|369.7|369.1|369.4|368.8|39
1600045800000|2020-09-14 01:10:00|369.2|368.6|369.2|368.6|369.4|368.8|369.2|368.6|168
1600046100000|2020-09-14 01:15:00|369.3|368.7|369.2|368.6|369.3|368.7|369.2|368.6|42
1600046400000|2020-09-14 01:20:00|||||||||16
1600046700000|2020-09-14 01:25:00|369.4|368.8|369.2|368.6|369.4|368.8|369.2|368.6|28
1600047000000|2020-09-14 01:30:00|369.3|368.7|369.3|368.7|369.4|368.8|369.2|368.6|89
1600047300000|2020-09-14 01:35:00|369.4|368.8|369.9|369.3|369.9|369.3|369.4|368.8|186
1600047600000|2020-09-14 01:40:00|370.2|369.6|370.4|369.8|370.4|369.8|370.2|369.6|700
1600047900000|2020-09-14 01:45:00|370.7|370.1|370.9|370.3|370.9|370.3|370.7|370.1|953
1600048200000|2020-09-14 01:50:00|371.2|370.6|370.9|370.3|371.2|370.6|370.7|370.1|428
1600048500000|2020-09-14 01:55:00|||||||||57
1600048800000|2020-09-14 02:00:00|370.7|370.1|370.9|370.3|370.9|370.3|370.7|370.1|396
1600049100000|2020-09-14 02:05:00|||||||||23
1600049400000|2020-09-14 02:10:00|371.2|370.6|370.9|370.3|371.2|370.6|370.9|370.3|175
1600049700000|2020-09-14 02:15:00|370.7|370.1|370.4|369.8|370.9|370.3|370.2|369.6|217
1600050000000|2020-09-14 02:20:00|370.6|370|370.7|370.1|370.7|370.1|370.6|370|74
1600050300000|2020-09-14 02:25:00|||||||||24
1600050600000|2020-09-14 02:30:00|||||||||15
1600050900000|2020-09-14 02:35:00|370.4|369.8|370.7|370.1|370.7|370.1|370.4|369.8|35
1600051200000|2020-09-14 02:40:00|370.4|369.8|370.4|369.8|370.7|370.1|370.4|369.8|42
1600051500000|2020-09-14 02:45:00|370.7|370.1|370.7|370.1|370.9|370.3|370.7|370.1|194
1600051800000|2020-09-14 02:50:00|||||||||14
1600052100000|2020-09-14 02:55:00|||||||||14
1600052400000|2020-09-14 03:00:00|||||||||74
1600052700000|2020-09-14 03:05:00|370.9|370.3|370.9|370.3|370.9|370.3|370.7|370.1|80
1600053000000|2020-09-14 03:10:00|||||||||8
1600053300000|2020-09-14 03:15:00|||||||||33
1600053600000|2020-09-14 03:20:00|||||||||2
1600053900000|2020-09-14 03:25:00|||||||||26
1600054200000|2020-09-14 03:30:00|371.2|370.6|370.9|370.3|371.2|370.6|370.9|370.3|52
1600054500000|2020-09-14 03:35:00|371.2|370.6|371.2|370.6|371.2|370.6|370.9|370.3|190
1600054800000|2020-09-14 03:40:00|||||||||19
1600055100000|2020-09-14 03:45:00|371|370.4|371|370.4|371|370.4|371|370.4|24
1600055400000|2020-09-14 03:50:00|||||||||23
1600055700000|2020-09-14 03:55:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|149
1600056000000|2020-09-14 04:00:00|||||||||33
1600056300000|2020-09-14 04:05:00|||||||||14
1600056600000|2020-09-14 04:10:00|371.2|370.6|371.2|370.6|371.2|370.6|371|370.4|67
1600056900000|2020-09-14 04:15:00|371.1|370.5|371.1|370.5|371.2|370.6|371|370.4|19
1600057200000|2020-09-14 04:20:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|4
1600057500000|2020-09-14 04:25:00|371.1|370.5|371.1|370.5|371.2|370.6|371.1|370.5|32
1600057800000|2020-09-14 04:30:00|371|370.4|371|370.4|371|370.4|371|370.4|56
1600058100000|2020-09-14 04:35:00|||||||||27
1600058400000|2020-09-14 04:40:00|||||||||16
1600058700000|2020-09-14 04:45:00|||||||||11
1600059000000|2020-09-14 04:50:00|||||||||13
1600059300000|2020-09-14 04:55:00|||||||||8
1600059600000|2020-09-14 05:00:00|||||||||1
1600059900000|2020-09-14 05:05:00|||||||||3
1600060200000|2020-09-14 05:10:00|||||||||86
1600060500000|2020-09-14 05:15:00|||||||||15
1600060800000|2020-09-14 05:20:00|||||||||4
1600061100000|2020-09-14 05:25:00|||||||||2
1600061400000|2020-09-14 05:30:00|||||||||39
1600061700000|2020-09-14 05:35:00|||||||||5
1600062000000|2020-09-14 05:40:00|370.8|370.2|370.7|370.1|370.8|370.2|370.7|370.1|70
1600062300000|2020-09-14 05:45:00|371|370.4|371|370.4|371|370.4|371|370.4|57
1600062600000|2020-09-14 05:50:00|||||||||10
1600062900000|2020-09-14 05:55:00|||||||||12
1600063200000|2020-09-14 06:00:00|||||||||13
1600063500000|2020-09-14 06:05:00|371.2|370.6|371.2|370.6|371.2|370.6|371|370.4|36
1600063800000|2020-09-14 06:10:00|371|370.4|371|370.4|371.2|370.6|371|370.4|88
1600064100000|2020-09-14 06:15:00|||||||||21
1600064400000|2020-09-14 06:20:00|||||||||18
1600064700000|2020-09-14 06:25:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|233
1600065000000|2020-09-14 06:30:00|||||||||16
1600065300000|2020-09-14 06:35:00|||||||||6
1600065600000|2020-09-14 06:40:00|||||||||5
1600065900000|2020-09-14 06:45:00|||||||||5
1600066200000|2020-09-14 06:50:00|||||||||62
1600066500000|2020-09-14 06:55:00|||||||||3
1600066800000|2020-09-14 07:00:00|371.2|370.6|371.2|370.6|371.2|370.6|371.2|370.6|44
1600067100000|2020-09-14 07:05:00|371.1|370.5|371|370.4|371.1|370.5|371|370.4|68
1600067400000|2020-09-14 07:10:00|||||||||30
1600067700000|2020-09-14 07:15:00|371.2|370.6|371.2|370.6|371.2|370.6|370.7|370.1|445
1600068000000|2020-09-14 07:20:00|371|370.4|371|370.4|371.2|370.6|371|370.4|73
1600068300000|2020-09-14 07:25:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|139
1600068600000|2020-09-14 07:30:00|||||||||4
1600068900000|2020-09-14 07:35:00|||||||||37
1600069200000|2020-09-14 07:40:00|||||||||43
1600069500000|2020-09-14 07:45:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|181
1600069800000|2020-09-14 07:50:00|370.5|369.9|370.5|369.9|370.7|370.1|370.5|369.9|254
1600070100000|2020-09-14 07:55:00|||||||||14
1600070400000|2020-09-14 08:00:00|370.2|369.6|370.7|370.1|370.7|370.1|370.2|369.6|257
1600070700000|2020-09-14 08:05:00|||||||||7
1600071000000|2020-09-14 08:10:00|||||||||32
1600071300000|2020-09-14 08:15:00|||||||||26
1600071600000|2020-09-14 08:20:00|||||||||51
1600071900000|2020-09-14 08:25:00|371|370.4|371|370.4|371|370.4|371|370.4|134
1600072200000|2020-09-14 08:30:00|370.7|370.1|371|370.4|371|370.4|370.7|370.1|66
1600072500000|2020-09-14 08:35:00|||||||||19
1600072800000|2020-09-14 08:40:00|||||||||81
1600073100000|2020-09-14 08:45:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|105
1600073400000|2020-09-14 08:50:00|||||||||37
1600073700000|2020-09-14 08:55:00|||||||||16
1600074000000|2020-09-14 09:00:00|371|370.4|371|370.4|371|370.4|371|370.4|91
1600074300000|2020-09-14 09:05:00|||||||||67
1600074600000|2020-09-14 09:10:00|||||||||20
1600074900000|2020-09-14 09:15:00|||||||||39
1600075200000|2020-09-14 09:20:00|||||||||38
1600075500000|2020-09-14 09:25:00|||||||||10
1600075800000|2020-09-14 09:30:00|||||||||19
1600076100000|2020-09-14 09:35:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|77
1600076400000|2020-09-14 09:40:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|575
1600076700000|2020-09-14 09:45:00|||||||||20
1600077000000|2020-09-14 09:50:00|||||||||18
1600077300000|2020-09-14 09:55:00|||||||||66
1600077600000|2020-09-14 10:00:00|||||||||15
1600077900000|2020-09-14 10:05:00|||||||||31
1600078200000|2020-09-14 10:10:00|370.2|369.6|370.5|369.9|370.5|369.9|370.2|369.6|376
1600078500000|2020-09-14 10:15:00|370.2|369.6|370.5|369.9|370.5|369.9|370.2|369.6|204
1600078800000|2020-09-14 10:20:00|370.4|369.8|370.2|369.6|370.5|369.9|370.2|369.6|109
1600079100000|2020-09-14 10:25:00|370.5|369.9|370|369.4|370.5|369.9|370|369.4|269
1600079400000|2020-09-14 10:30:00|||||||||26
1600079700000|2020-09-14 10:35:00|||||||||71
1600080000000|2020-09-14 10:40:00|370.2|369.6|370.2|369.6|370.5|369.9|370.2|369.6|332
1600080300000|2020-09-14 10:45:00|370.5|369.9|370.2|369.6|370.5|369.9|370.2|369.6|115
1600080600000|2020-09-14 10:50:00|370.5|369.9|370.5|369.9|370.5|369.9|370.4|369.8|61
1600080900000|2020-09-14 10:55:00|370.7|370.1|370.5|369.9|370.7|370.1|370.5|369.9|52
1600081200000|2020-09-14 11:00:00|||||||||50
1600081500000|2020-09-14 11:05:00|||||||||6
1600081800000|2020-09-14 11:10:00|||||||||7
1600082100000|2020-09-14 11:15:00|||||||||18
1600082400000|2020-09-14 11:20:00|370.2|369.6|370.7|370.1|370.7|370.1|370.2|369.6|185
1600082700000|2020-09-14 11:25:00|||||||||17
1600083000000|2020-09-14 11:30:00|370.5|369.9|370.7|370.1|370.7|370.1|370.5|369.9|55
1600083300000|2020-09-14 11:35:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|309
1600083600000|2020-09-14 11:40:00|370.2|369.6|370.5|369.9|370.5|369.9|370.2|369.6|66
1600083900000|2020-09-14 11:45:00|370.2|369.6|370.2|369.6|370.5|369.9|370.2|369.6|95
1600084200000|2020-09-14 11:50:00|||||||||152
1600084500000|2020-09-14 11:55:00|370|369.4|370|369.4|370.2|369.6|370|369.4|151
1600084800000|2020-09-14 12:00:00|370.1|369.5|370|369.4|370.1|369.5|370|369.4|173
1600085100000|2020-09-14 12:05:00|370.2|369.6|370.2|369.6|370.2|369.6|370.2|369.6|220
1600085400000|2020-09-14 12:10:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|88
1600085700000|2020-09-14 12:15:00|370.6|370|370.5|369.9|370.6|370|370.5|369.9|217
1600086000000|2020-09-14 12:20:00|370.7|370.1|370.5|369.9|370.7|370.1|370.5|369.9|119
1600086300000|2020-09-14 12:25:00|||||||||96
1600086600000|2020-09-14 12:30:00|370.2|369.6|370.2|369.6|370.5|369.9|370.2|369.6|197
1600086900000|2020-09-14 12:35:00|370.5|369.9|370.5|369.9|370.5|369.9|370.2|369.6|199
1600087200000|2020-09-14 12:40:00|370.2|369.6|370.4|369.8|370.5|369.9|370.2|369.6|256
1600090200000|2020-09-14 13:30:00|370.2|369.6|369|368.4|370.2|369.6|369|368.4|4939
1600090500000|2020-09-14 13:35:00|368.7|368.1|368|367.4|368.7|368.1|367.7|367.1|3172
1600090800000|2020-09-14 13:40:00|368.2|367.6|368.7|368.1|368.7|368.1|368|367.4|2735
1600091100000|2020-09-14 13:45:00|369|368.4|369.2|368.6|369.2|368.6|368.5|367.9|2399
1600091400000|2020-09-14 13:50:00|369.5|368.9|369.1|368.5|369.5|368.9|369|368.4|940
1600091700000|2020-09-14 13:55:00|369|368.4|369.2|368.6|369.5|368.9|369|368.4|731
1600092000000|2020-09-14 14:00:00|369.5|368.9|369.2|368.6|369.5|368.9|369|368.4|769
1600092300000|2020-09-14 14:05:00|369.5|368.9|369|368.4|369.5|368.9|368.7|368.1|1233
1600092600000|2020-09-14 14:10:00|369.1|368.5|369.2|368.6|369.2|368.6|369|368.4|599
1600092900000|2020-09-14 14:15:00|369.5|368.9|369.2|368.6|369.5|368.9|369.2|368.6|1515
1600093200000|2020-09-14 14:20:00|369.5|368.9|369.2|368.6|369.5|368.9|369|368.4|705
1600093500000|2020-09-14 14:25:00|369.5|368.9|369.2|368.6|369.5|368.9|369.2|368.6|476
1600093800000|2020-09-14 14:30:00|369.5|368.9|368.7|368.1|369.5|368.9|368.7|368.1|988
1600094100000|2020-09-14 14:35:00|369|368.4|369.2|368.6|369.5|368.9|368.7|368.1|1473
1600094400000|2020-09-14 14:40:00|369.5|368.9|369.2|368.6|369.5|368.9|369.2|368.6|577
1600094700000|2020-09-14 14:45:00|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|468
1600095000000|2020-09-14 14:50:00|369.2|368.6|369.2|368.6|369.2|368.6|369.2|368.6|598
1600095300000|2020-09-14 14:55:00|369.5|368.9|369.2|368.6|369.5|368.9|369.2|368.6|757
1600095600000|2020-09-14 15:00:00|369|368.4|369|368.4|369|368.4|369|368.4|533
1600095900000|2020-09-14 15:05:00|368.7|368.1|368.7|368.1|369|368.4|368.5|367.9|886
1600096200000|2020-09-14 15:10:00|369|368.4|368.7|368.1|369|368.4|368.5|367.9|1313
1600096500000|2020-09-14 15:15:00|368.6|368|368.5|367.9|368.7|368.1|368.5|367.9|459
1600096800000|2020-09-14 15:20:00|368.7|368.1|368.7|368.1|369|368.4|368.7|368.1|306
1600097100000|2020-09-14 15:25:00|368.8|368.2|368.8|368.2|369|368.4|368.7|368.1|209
1600097400000|2020-09-14 15:30:00|368.7|368.1|368.8|368.2|369|368.4|368.7|368.1|427
1600097700000|2020-09-14 15:35:00|369|368.4|369|368.4|369|368.4|368.8|368.2|1474
1600098000000|2020-09-14 15:40:00|368.8|368.2|368.5|367.9|368.8|368.2|368.5|367.9|241
1600098300000|2020-09-14 15:45:00|368.3|367.7|368.3|367.7|368.5|367.9|368.3|367.7|772
1600098600000|2020-09-14 15:50:00|||||||||343
1600098900000|2020-09-14 15:55:00|368.5|367.9|368.3|367.7|368.5|367.9|368.3|367.7|557
1600099200000|2020-09-14 16:00:00|368.5|367.9|368.3|367.7|368.5|367.9|368.3|367.7|768
1600099500000|2020-09-14 16:05:00|368.5|367.9|368.5|367.9|368.5|367.9|368.4|367.8|419
1600099800000|2020-09-14 16:10:00|368.8|368.2|368.5|367.9|368.8|368.2|368.5|367.9|1095
1600100100000|2020-09-14 16:15:00|368.8|368.2|368.8|368.2|368.8|368.2|368.5|367.9|576
1600100400000|2020-09-14 16:20:00|368.6|368|368.5|367.9|368.8|368.2|368.5|367.9|217
1600100700000|2020-09-14 16:25:00|368.8|368.2|368.8|368.2|368.8|368.2|368.5|367.9|293
1600101000000|2020-09-14 16:30:00|369|368.4|368.8|368.2|369|368.4|368.8|368.2|470
1600101300000|2020-09-14 16:35:00|369|368.4|369|368.4|369|368.4|368.8|368.2|581
1600101600000|2020-09-14 16:40:00|||||||||188
1600101900000|2020-09-14 16:45:00|369.3|368.7|369.3|368.7|369.5|368.9|369.3|368.7|821
1600102200000|2020-09-14 16:50:00|369.5|368.9|369.3|368.7|369.5|368.9|369.3|368.7|403
1600102500000|2020-09-14 16:55:00|||||||||408
1600102800000|2020-09-14 17:00:00|||||||||345
1600103100000|2020-09-14 17:05:00|369|368.4|369|368.4|369.3|368.7|369|368.4|534
1600103400000|2020-09-14 17:10:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|245
1600103700000|2020-09-14 17:15:00|369|368.4|368.8|368.2|369|368.4|368.8|368.2|715
1600104000000|2020-09-14 17:20:00|368.5|367.9|368.8|368.2|368.8|368.2|368.5|367.9|616
1600104300000|2020-09-14 17:25:00|369|368.4|369|368.4|369.3|368.7|368.8|368.2|516
1600104600000|2020-09-14 17:30:00|369.3|368.7|369|368.4|369.3|368.7|369|368.4|252
1600104900000|2020-09-14 17:35:00|369.3|368.7|369|368.4|369.3|368.7|369|368.4|479
1600105200000|2020-09-14 17:40:00|||||||||483
1600105500000|2020-09-14 17:45:00|||||||||473
1600105800000|2020-09-14 17:50:00|369.3|368.7|369|368.4|369.3|368.7|369|368.4|1473
1600106100000|2020-09-14 17:55:00|369.3|368.7|369|368.4|369.3|368.7|369|368.4|563
1600106400000|2020-09-14 18:00:00|369.3|368.7|369|368.4|369.3|368.7|369|368.4|1522
1600106700000|2020-09-14 18:05:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|1001
1600107000000|2020-09-14 18:10:00|369.5|368.9|370|369.4|370|369.4|369.3|368.7|3335
1600107300000|2020-09-14 18:15:00|369.8|369.2|369.5|368.9|370|369.4|369.5|368.9|2808
1600128000000|2020-09-15 00:00:00|369.3|368.7|369.3|368.7|369.5|368.9|368.8|368.2|1101
1600128300000|2020-09-15 00:05:00|369.5|368.9|369.8|369.2|369.8|369.2|369.5|368.9|498
1600128600000|2020-09-15 00:10:00|369.5|368.9|369.5|368.9|369.8|369.2|369.5|368.9|127
1600128900000|2020-09-15 00:15:00|369.3|368.7|369.5|368.9|369.5|368.9|369.3|368.7|328
1600129200000|2020-09-15 00:20:00|369.4|368.8|369.5|368.9|369.5|368.9|369.3|368.7|62
1600129500000|2020-09-15 00:25:00|||||||||21
1600130100000|2020-09-15 00:35:00|369.3|368.7|369.3|368.7|369.5|368.9|369.3|368.7|176
1600130400000|2020-09-15 00:40:00|||||||||7
1600130700000|2020-09-15 00:45:00|||||||||16
1600131000000|2020-09-15 00:50:00|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|68
1600131300000|2020-09-15 00:55:00|||||||||31
1600131600000|2020-09-15 01:00:00|369.3|368.7|369.3|368.7|369.3|368.7|369|368.4|99
1600131900000|2020-09-15 01:05:00|369.2|368.6|369.3|368.7|369.3|368.7|369|368.4|106
1600132200000|2020-09-15 01:10:00|369|368.4|369|368.4|369.2|368.6|369|368.4|34
1600132500000|2020-09-15 01:15:00|369.3|368.7|369|368.4|369.3|368.7|369|368.4|153
1600132800000|2020-09-15 01:20:00|368.8|368.2|369|368.4|369.3|368.7|368.8|368.2|233
1600133100000|2020-09-15 01:25:00|368.8|368.2|368.8|368.2|369|368.4|368.8|368.2|146
1600133400000|2020-09-15 01:30:00|368.5|367.9|368.5|367.9|368.8|368.2|368.5|367.9|87
1600133700000|2020-09-15 01:35:00|368.8|368.2|368.8|368.2|368.8|368.2|368.8|368.2|138
1600134000000|2020-09-15 01:40:00|||||||||27
1600134300000|2020-09-15 01:45:00|||||||||4
1600134600000|2020-09-15 01:50:00|368.5|367.9|368.8|368.2|368.8|368.2|368.5|367.9|36
1600134900000|2020-09-15 01:55:00|||||||||6
1600135200000|2020-09-15 02:00:00|||||||||1
1600135500000|2020-09-15 02:05:00|369|368.4|369.3|368.7|369.3|368.7|369|368.4|155
1600135800000|2020-09-15 02:10:00|||||||||59
1600136100000|2020-09-15 02:15:00|||||||||3
1600136400000|2020-09-15 02:20:00|||||||||2
1600136700000|2020-09-15 02:25:00|||||||||5
1600137000000|2020-09-15 02:30:00|369|368.4|369|368.4|369|368.4|369|368.4|231
1600137300000|2020-09-15 02:35:00|||||||||2
1600137600000|2020-09-15 02:40:00|||||||||4
1600137900000|2020-09-15 02:45:00|||||||||11
1600138200000|2020-09-15 02:50:00|||||||||6
1600138500000|2020-09-15 02:55:00|||||||||26
1600138800000|2020-09-15 03:00:00|||||||||3
1600139100000|2020-09-15 03:05:00|||||||||13
1600139400000|2020-09-15 03:10:00|||||||||2
1600139700000|2020-09-15 03:15:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|10
1600140000000|2020-09-15 03:20:00|||||||||5
1600140300000|2020-09-15 03:25:00|||||||||45
1600140600000|2020-09-15 03:30:00|||||||||1
1600140900000|2020-09-15 03:35:00|||||||||79
1600141200000|2020-09-15 03:40:00|||||||||12
1600142100000|2020-09-15 03:55:00|||||||||4
1600142400000|2020-09-15 04:00:00|369.1|368.5|369.3|368.7|369.3|368.7|369.1|368.5|116
1600143000000|2020-09-15 04:10:00|||||||||3
1600143300000|2020-09-15 04:15:00|||||||||6
1600143600000|2020-09-15 04:20:00|||||||||5
1600143900000|2020-09-15 04:25:00|||||||||3
1600144200000|2020-09-15 04:30:00|||||||||5
1600144500000|2020-09-15 04:35:00|||||||||5
1600144800000|2020-09-15 04:40:00|||||||||5
1600145100000|2020-09-15 04:45:00|||||||||12
1600145400000|2020-09-15 04:50:00|||||||||8
1600145700000|2020-09-15 04:55:00|||||||||4
1600146000000|2020-09-15 05:00:00|369.6|369|369.6|369|369.6|369|369.6|369|30
1600146300000|2020-09-15 05:05:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|33
1600146600000|2020-09-15 05:10:00|||||||||5
1600146900000|2020-09-15 05:15:00|||||||||8
1600147500000|2020-09-15 05:25:00|||||||||10
1600147800000|2020-09-15 05:30:00|||||||||27
1600148100000|2020-09-15 05:35:00|||||||||4
1600148400000|2020-09-15 05:40:00|||||||||68
1600148700000|2020-09-15 05:45:00|||||||||1
1600149300000|2020-09-15 05:55:00|369.6|369|369.6|369|369.6|369|369.6|369|14
1600149600000|2020-09-15 06:00:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|22
1600149900000|2020-09-15 06:05:00|||||||||1
1600150200000|2020-09-15 06:10:00|369.4|368.8|369.6|369|369.6|369|369.3|368.7|47
1600150500000|2020-09-15 06:15:00|369.8|369.2|369.6|369|369.8|369.2|369.6|369|110
1600150800000|2020-09-15 06:20:00|||||||||19
1600151100000|2020-09-15 06:25:00|||||||||6
1600151400000|2020-09-15 06:30:00|||||||||11
1600151700000|2020-09-15 06:35:00|||||||||1
1600152000000|2020-09-15 06:40:00|||||||||3
1600152300000|2020-09-15 06:45:00|||||||||1
1600152600000|2020-09-15 06:50:00|369.8|369.2|369.6|369|369.8|369.2|369.6|369|149
1600152900000|2020-09-15 06:55:00|||||||||73
1600153200000|2020-09-15 07:00:00|||||||||54
1600153500000|2020-09-15 07:05:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|21
1600153800000|2020-09-15 07:10:00|||||||||6
1600154100000|2020-09-15 07:15:00|||||||||4
1600154400000|2020-09-15 07:20:00|369.6|369|369.3|368.7|369.6|369|369.3|368.7|45
1600154700000|2020-09-15 07:25:00|||||||||22
1600155000000|2020-09-15 07:30:00|||||||||136
1600155300000|2020-09-15 07:35:00|||||||||5
1600155600000|2020-09-15 07:40:00|||||||||3
1600155900000|2020-09-15 07:45:00|369.1|368.5|369.3|368.7|369.3|368.7|369.1|368.5|249
1600156200000|2020-09-15 07:50:00|||||||||38
1600156500000|2020-09-15 07:55:00|||||||||2
1600156800000|2020-09-15 08:00:00|369.6|369|369.3|368.7|369.6|369|369.3|368.7|57
1600157100000|2020-09-15 08:05:00|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|204
1600157400000|2020-09-15 08:10:00|||||||||4
1600157700000|2020-09-15 08:15:00|||||||||3
1600158000000|2020-09-15 08:20:00|||||||||45
1600158300000|2020-09-15 08:25:00|||||||||25
1600158600000|2020-09-15 08:30:00|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|102
1600158900000|2020-09-15 08:35:00|369.6|369|369.3|368.7|369.6|369|369.3|368.7|23
1600159200000|2020-09-15 08:40:00|||||||||29
1600159500000|2020-09-15 08:45:00|||||||||40
1600159800000|2020-09-15 08:50:00|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|63
1600160100000|2020-09-15 08:55:00|||||||||98
1600160400000|2020-09-15 09:00:00|368.8|368.2|368.8|368.2|369.1|368.5|368.8|368.2|120
1600160700000|2020-09-15 09:05:00|||||||||71
1600161000000|2020-09-15 09:10:00|||||||||34
1600161300000|2020-09-15 09:15:00|368.6|368|368.7|368.1|368.7|368.1|368.6|368|159
1600161600000|2020-09-15 09:20:00|368.6|368|368.8|368.2|368.8|368.2|368.6|368|28
1600161900000|2020-09-15 09:25:00|||||||||30
1600162200000|2020-09-15 09:30:00|||||||||9
1600162500000|2020-09-15 09:35:00|||||||||35
1600162800000|2020-09-15 09:40:00|||||||||28
1600163100000|2020-09-15 09:45:00|368.6|368|368.6|368|368.8|368.2|368.6|368|30
1600163400000|2020-09-15 09:50:00|368.7|368.1|368.6|368|368.7|368.1|368.6|368|6
1600163700000|2020-09-15 09:55:00|368.8|368.2|368.8|368.2|368.8|368.2|368.8|368.2|7
1600164000000|2020-09-15 10:00:00|368.6|368|368.6|368|368.6|368|368.6|368|48
1600164300000|2020-09-15 10:05:00|368.7|368.1|368.6|368|368.8|368.2|368.6|368|93
1600164600000|2020-09-15 10:10:00|||||||||336
1600164900000|2020-09-15 10:15:00|||||||||25
1600165200000|2020-09-15 10:20:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|434
1600165500000|2020-09-15 10:25:00|||||||||96
1600165800000|2020-09-15 10:30:00|||||||||32
1600166100000|2020-09-15 10:35:00|368.6|368|368.6|368|368.6|368|368.6|368|53
1600166400000|2020-09-15 10:40:00|||||||||76
1600166700000|2020-09-15 10:45:00|368.3|367.7|368.6|368|368.6|368|368.3|367.7|72
1600167000000|2020-09-15 10:50:00|||||||||67
1600167300000|2020-09-15 10:55:00|368.3|367.7|368.6|368|368.6|368|368.3|367.7|62
1600167600000|2020-09-15 11:00:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|26
1600167900000|2020-09-15 11:05:00|368.1|367.5|368.3|367.7|368.3|367.7|368.1|367.5|322
1600168200000|2020-09-15 11:10:00|||||||||13
1600168500000|2020-09-15 11:15:00|368.1|367.5|368.1|367.5|368.3|367.7|368.1|367.5|176
1600168800000|2020-09-15 11:20:00|368.2|367.6|368.8|368.2|369|368.4|368.2|367.6|358
1600169100000|2020-09-15 11:25:00|||||||||13
1600169400000|2020-09-15 11:30:00|368.6|368|368.6|368|368.6|368|368.6|368|45
1600169700000|2020-09-15 11:35:00|368.3|367.7|368.3|367.7|368.6|368|368.3|367.7|133
1600170000000|2020-09-15 11:40:00|368.1|367.5|368.1|367.5|368.1|367.5|368.1|367.5|141
1600170300000|2020-09-15 11:45:00|368.3|367.7|368.3|367.7|368.6|368|368.3|367.7|248
1600170600000|2020-09-15 11:50:00|368.6|368|368.6|368|368.6|368|368.5|367.9|177
1600170900000|2020-09-15 11:55:00|||||||||36
1600171200000|2020-09-15 12:00:00|||||||||49
1600171500000|2020-09-15 12:05:00|||||||||135
1600171800000|2020-09-15 12:10:00|||||||||88
1600172100000|2020-09-15 12:15:00|368.8|368.2|368.6|368|369.1|368.5|368.6|368|240
1600172400000|2020-09-15 12:20:00|||||||||169
1600172700000|2020-09-15 12:25:00|368.8|368.2|368.6|368|368.8|368.2|368.6|368|469
1600173000000|2020-09-15 12:30:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|136
1600173300000|2020-09-15 12:35:00|368.6|368|368.3|367.7|368.6|368|368.3|367.7|195
1600173600000|2020-09-15 12:40:00|368.6|368|368.3|367.7|368.6|368|368.3|367.7|309
1600176600000|2020-09-15 13:30:00|368.1|367.5|368.6|368|369.1|368.5|368.1|367.5|6421
1600176900000|2020-09-15 13:35:00|368.5|367.9|367.1|366.5|368.6|368|366.8|366.2|3591
1600177200000|2020-09-15 13:40:00|366.8|366.2|366.1|365.5|366.9|366.3|365.9|365.3|3195
1600177500000|2020-09-15 13:45:00|365.9|365.3|365.9|365.3|366.3|365.7|365.6|365|2336
1600177800000|2020-09-15 13:50:00|365.8|365.2|365.8|365.2|366.1|365.5|365.8|365.2|978
1600178100000|2020-09-15 13:55:00|365.9|365.3|366.3|365.7|366.3|365.7|365.8|365.2|1693
1600178400000|2020-09-15 14:00:00|366.1|365.5|366.6|366|367.1|366.5|366.1|365.5|4678
1600178700000|2020-09-15 14:05:00|366.3|365.7|366.8|366.2|366.8|366.2|366.3|365.7|2055
1600179000000|2020-09-15 14:10:00|366.6|366|366.8|366.2|366.8|366.2|366.6|366|640
1600179300000|2020-09-15 14:15:00|366.6|366|366.8|366.2|366.8|366.2|366.6|366|646
1600179600000|2020-09-15 14:20:00|366.6|366|366.8|366.2|366.8|366.2|366.6|366|543
1600179900000|2020-09-15 14:25:00|367.1|366.5|366.8|366.2|367.1|366.5|366.8|366.2|561
1600180200000|2020-09-15 14:30:00|366.6|366|366.8|366.2|366.9|366.3|366.6|366|797
1600180500000|2020-09-15 14:35:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|595
1600180800000|2020-09-15 14:40:00|366.8|366.2|367.1|366.5|367.1|366.5|366.8|366.2|715
1600181100000|2020-09-15 14:45:00|||||||||389
1600181400000|2020-09-15 14:50:00|366.9|366.3|366.8|366.2|367|366.4|366.8|366.2|755
1600181700000|2020-09-15 14:55:00|366.9|366.3|366.8|366.2|367.1|366.5|366.8|366.2|1466
1600182000000|2020-09-15 15:00:00|366.9|366.3|366.8|366.2|367.1|366.5|366.8|366.2|488
1600182300000|2020-09-15 15:05:00|366.6|366|367.1|366.5|367.1|366.5|366.6|366|519
1600182600000|2020-09-15 15:10:00|366.9|366.3|367.1|366.5|367.1|366.5|366.9|366.3|514
1600182900000|2020-09-15 15:15:00|367|366.4|367.4|366.8|367.4|366.8|366.9|366.3|606
1600183200000|2020-09-15 15:20:00|367.1|366.5|367.4|366.8|367.6|367|367.1|366.5|2072
1600183500000|2020-09-15 15:25:00|367.6|367|367.4|366.8|367.9|367.3|367.4|366.8|809
1600183800000|2020-09-15 15:30:00|367.6|367|367.1|366.5|367.6|367|367.1|366.5|608
1600184100000|2020-09-15 15:35:00|367.4|366.8|367.1|366.5|367.4|366.8|367.1|366.5|1695
1600184400000|2020-09-15 15:40:00|||||||||510
1600184700000|2020-09-15 15:45:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|2200
1600185000000|2020-09-15 15:50:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|649
1600185300000|2020-09-15 15:55:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|917
1600185600000|2020-09-15 16:00:00|366.6|366|366.4|365.8|366.6|366|366.4|365.8|485
1600185900000|2020-09-15 16:05:00|366.1|365.5|366.4|365.8|366.4|365.8|366.1|365.5|220
1600186200000|2020-09-15 16:10:00|||||||||188
1600186500000|2020-09-15 16:15:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|196
1600186800000|2020-09-15 16:20:00|366.6|366|366.6|366|366.6|366|366.4|365.8|189
1600187100000|2020-09-15 16:25:00|366.4|365.8|366.6|366|366.6|366|366.4|365.8|334
1600187400000|2020-09-15 16:30:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|408
1600187700000|2020-09-15 16:35:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|401
1600188000000|2020-09-15 16:40:00|||||||||447
1600188300000|2020-09-15 16:45:00|366.7|366.1|366.6|366|366.9|366.3|366.6|366|724
1600188600000|2020-09-15 16:50:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|372
1600188900000|2020-09-15 16:55:00|366.9|366.3|367.1|366.5|367.4|366.8|366.9|366.3|853
1600189200000|2020-09-15 17:00:00|366.9|366.3|367.1|366.5|367.1|366.5|366.9|366.3|648
1600189500000|2020-09-15 17:05:00|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|284
1600189800000|2020-09-15 17:10:00|366.6|366|366.6|366|366.6|366|366.4|365.8|993
1600190100000|2020-09-15 17:15:00|366.4|365.8|366.6|366|366.6|366|366.4|365.8|325
1600190400000|2020-09-15 17:20:00|366.9|366.3|366.9|366.3|366.9|366.3|366.6|366|1339
1600190700000|2020-09-15 17:25:00|366.6|366|366.6|366|366.6|366|366.6|366|369
1600191000000|2020-09-15 17:30:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|652
1600191300000|2020-09-15 17:35:00|||||||||197
1600191600000|2020-09-15 17:40:00|366.6|366|366.6|366|366.9|366.3|366.6|366|1362
1600191900000|2020-09-15 17:45:00|||||||||165
1600192200000|2020-09-15 17:50:00|||||||||297
1600192500000|2020-09-15 17:55:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|584
1600192800000|2020-09-15 18:00:00|366.9|366.3|366.6|366|366.9|366.3|366.6|366|477
1600193100000|2020-09-15 18:05:00|366.4|365.8|366.6|366|366.6|366|366.4|365.8|647
1600193400000|2020-09-15 18:10:00|366.4|365.8|366.6|366|366.6|366|366.1|365.5|5891
1600193700000|2020-09-15 18:15:00|366.4|365.8|366.9|366.3|366.9|366.3|366.4|365.8|3063
1600214400000|2020-09-16 00:00:00|365.9|365.3|364.4|363.8|365.9|365.3|364.1|363.5|1002
1600214700000|2020-09-16 00:05:00|364.2|363.6|362.7|362.1|364.4|363.8|362.7|362.1|930
1600215000000|2020-09-16 00:10:00|362.9|362.3|362.9|362.3|362.9|362.3|362.2|361.6|811
1600215300000|2020-09-16 00:15:00|363|362.4|363.2|362.6|363.2|362.6|362.9|362.3|590
1600215600000|2020-09-16 00:20:00|362.9|362.3|362.9|362.3|362.9|362.3|362.7|362.1|209
1600215900000|2020-09-16 00:25:00|363.2|362.6|362.7|362.1|363.2|362.6|362.7|362.1|485
1600216200000|2020-09-16 00:30:00|362.4|361.8|362.7|362.1|362.9|362.3|362.2|361.6|301
1600216500000|2020-09-16 00:35:00|362.9|362.3|362.7|362.1|362.9|362.3|362.7|362.1|94
1600216800000|2020-09-16 00:40:00|362.9|362.3|362.4|361.8|362.9|362.3|362.2|361.6|505
1600217100000|2020-09-16 00:45:00|362.7|362.1|362.9|362.3|363.2|362.6|362.7|362.1|351
1600217400000|2020-09-16 00:50:00|363|362.4|362.9|362.3|363.2|362.6|362.9|362.3|192
1600217700000|2020-09-16 00:55:00|362.7|362.1|362.9|362.3|362.9|362.3|362.7|362.1|143
1600218000000|2020-09-16 01:00:00|||||||||92
1600218300000|2020-09-16 01:05:00|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|76
1600218600000|2020-09-16 01:10:00|362.9|362.3|363.2|362.6|363.2|362.6|362.9|362.3|97
1600218900000|2020-09-16 01:15:00|||||||||80
1600219200000|2020-09-16 01:20:00|||||||||19
1600219500000|2020-09-16 01:25:00|||||||||37
1600219800000|2020-09-16 01:30:00|||||||||132
1600220100000|2020-09-16 01:35:00|||||||||54
1600220400000|2020-09-16 01:40:00|362.9|362.3|363.2|362.6|363.2|362.6|362.9|362.3|139
1600220700000|2020-09-16 01:45:00|362.9|362.3|363.2|362.6|363.4|362.8|362.9|362.3|60
1600221000000|2020-09-16 01:50:00|363.4|362.8|363.2|362.6|363.4|362.8|363.2|362.6|21
1600221300000|2020-09-16 01:55:00|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|68
1600221600000|2020-09-16 02:00:00|363.7|363.1|364.2|363.6|364.4|363.8|363.7|363.1|414
1600221900000|2020-09-16 02:05:00|364.4|363.8|364.4|363.8|364.7|364.1|364.4|363.8|167
1600222200000|2020-09-16 02:10:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|47
1600222500000|2020-09-16 02:15:00|364.9|364.3|364.9|364.3|364.9|364.3|364.7|364.1|154
1600222800000|2020-09-16 02:20:00|||||||||8
1600223100000|2020-09-16 02:25:00|364.7|364.1|364.9|364.3|364.9|364.3|364.7|364.1|51
1600223400000|2020-09-16 02:30:00|365.2|364.6|364.9|364.3|365.2|364.6|364.9|364.3|36
1600223700000|2020-09-16 02:35:00|365|364.4|365.2|364.6|365.3|364.7|365|364.4|94
1600224000000|2020-09-16 02:40:00|365.3|364.7|365.2|364.6|365.4|364.8|365.2|364.6|25
1600224300000|2020-09-16 02:45:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|175
1600224600000|2020-09-16 02:50:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|19
1600224900000|2020-09-16 02:55:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|42
1600225200000|2020-09-16 03:00:00|||||||||9
1600225500000|2020-09-16 03:05:00|365.4|364.8|365.2|364.6|365.4|364.8|365.2|364.6|101
1600225800000|2020-09-16 03:10:00|||||||||13
1600226100000|2020-09-16 03:15:00|||||||||13
1600226400000|2020-09-16 03:20:00|||||||||6
1600226700000|2020-09-16 03:25:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|123
1600227000000|2020-09-16 03:30:00|||||||||2
1600227300000|2020-09-16 03:35:00|365.4|364.8|365.2|364.6|365.4|364.8|365.2|364.6|41
1600227600000|2020-09-16 03:40:00|||||||||9
1600227900000|2020-09-16 03:45:00|||||||||3
1600228200000|2020-09-16 03:50:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|87
1600228500000|2020-09-16 03:55:00|||||||||1
1600228800000|2020-09-16 04:00:00|||||||||3
1600229100000|2020-09-16 04:05:00|365.4|364.8|365.2|364.6|365.4|364.8|365.2|364.6|93
1600229400000|2020-09-16 04:10:00|||||||||1
1600229700000|2020-09-16 04:15:00|||||||||1
1600230000000|2020-09-16 04:20:00|||||||||12
1600230300000|2020-09-16 04:25:00|365.3|364.7|365.2|364.6|365.3|364.7|365|364.4|100
1600230600000|2020-09-16 04:30:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|63
1600230900000|2020-09-16 04:35:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|80
1600231200000|2020-09-16 04:40:00|||||||||1
1600231500000|2020-09-16 04:45:00|364.9|364.3|365.4|364.8|365.4|364.8|364.9|364.3|62
1600231800000|2020-09-16 04:50:00|365.2|364.6|365.2|364.6|365.3|364.7|365.2|364.6|4
1600232100000|2020-09-16 04:55:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|2
1600232400000|2020-09-16 05:00:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|19
1600232700000|2020-09-16 05:05:00|||||||||101
1600233000000|2020-09-16 05:10:00|||||||||18
1600233600000|2020-09-16 05:20:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|38
1600233900000|2020-09-16 05:25:00|364.4|363.8|364.1|363.5|364.4|363.8|363.9|363.3|180
1600234200000|2020-09-16 05:30:00|363.9|363.3|364.1|363.5|364.2|363.6|363.9|363.3|51
1600234500000|2020-09-16 05:35:00|364.2|363.6|363.9|363.3|364.2|363.6|363.9|363.3|67
1600234800000|2020-09-16 05:40:00|||||||||38
1600235100000|2020-09-16 05:45:00|363.7|363.1|363.9|363.3|363.9|363.3|363.7|363.1|106
1600235400000|2020-09-16 05:50:00|||||||||15
1600235700000|2020-09-16 05:55:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|42
1600236000000|2020-09-16 06:00:00|363.9|363.3|363.9|363.3|363.9|363.3|363.7|363.1|168
1600236300000|2020-09-16 06:05:00|||||||||5
1600236600000|2020-09-16 06:10:00|363.7|363.1|363.9|363.3|363.9|363.3|363.7|363.1|52
1600236900000|2020-09-16 06:15:00|363.8|363.2|363.2|362.6|363.9|363.3|363.2|362.6|392
1600237200000|2020-09-16 06:20:00|363.4|362.8|363.7|363.1|363.7|363.1|363.4|362.8|93
1600237500000|2020-09-16 06:25:00|363.9|363.3|363.7|363.1|363.9|363.3|363.7|363.1|44
1600237800000|2020-09-16 06:30:00|363.9|363.3|363.7|363.1|363.9|363.3|363.7|363.1|49
1600238100000|2020-09-16 06:35:00|||||||||4
1600238400000|2020-09-16 06:40:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|46
1600238700000|2020-09-16 06:45:00|364.1|363.5|364.2|363.6|364.2|363.6|363.9|363.3|102
1600239000000|2020-09-16 06:50:00|364.1|363.5|364.2|363.6|364.2|363.6|363.9|363.3|30
1600239300000|2020-09-16 06:55:00|364.4|363.8|364.2|363.6|364.4|363.8|364.2|363.6|111
1600239600000|2020-09-16 07:00:00|||||||||11
1600239900000|2020-09-16 07:05:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|57
1600240200000|2020-09-16 07:10:00|364.2|363.6|364.2|363.6|364.2|363.6|363.9|363.3|99
1600240500000|2020-09-16 07:15:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|32
1600240800000|2020-09-16 07:20:00|363.7|363.1|364.2|363.6|364.2|363.6|363.7|363.1|72
1600241100000|2020-09-16 07:25:00|||||||||7
1600241400000|2020-09-16 07:30:00|||||||||7
1600241700000|2020-09-16 07:35:00|||||||||13
1600242000000|2020-09-16 07:40:00|363.9|363.3|364.2|363.6|364.2|363.6|363.9|363.3|53
1600242300000|2020-09-16 07:45:00|363.9|363.3|364.1|363.5|364.1|363.5|363.9|363.3|67
1600242600000|2020-09-16 07:50:00|364.2|363.6|364.7|364.1|364.7|364.1|364.1|363.5|395
1600242900000|2020-09-16 07:55:00|||||||||14
1600243200000|2020-09-16 08:00:00|364.4|363.8|364.7|364.1|364.7|364.1|364.4|363.8|76
1600243500000|2020-09-16 08:05:00|||||||||4
1600243800000|2020-09-16 08:10:00|||||||||14
1600244100000|2020-09-16 08:15:00|||||||||10
1600244400000|2020-09-16 08:20:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|76
1600244700000|2020-09-16 08:25:00|||||||||22
1600245000000|2020-09-16 08:30:00|||||||||27
1600245300000|2020-09-16 08:35:00|364.2|363.6|364.2|363.6|364.4|363.8|364.2|363.6|173
1600245600000|2020-09-16 08:40:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|100
1600245900000|2020-09-16 08:45:00|||||||||175
1600246200000|2020-09-16 08:50:00|364.2|363.6|364.4|363.8|364.4|363.8|364.2|363.6|217
1600246500000|2020-09-16 08:55:00|||||||||15
1600246800000|2020-09-16 09:00:00|364.7|364.1|364.4|363.8|364.7|364.1|364.4|363.8|148
1600247100000|2020-09-16 09:05:00|||||||||8
1600247400000|2020-09-16 09:10:00|||||||||8
1600247700000|2020-09-16 09:15:00|364.7|364.1|364.4|363.8|364.7|364.1|364.4|363.8|32
1600248000000|2020-09-16 09:20:00|364.7|364.1|364.7|364.1|364.9|364.3|364.7|364.1|166
1600248300000|2020-09-16 09:25:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|336
1600248600000|2020-09-16 09:30:00|||||||||34
1600248900000|2020-09-16 09:35:00|364.9|364.3|365.1|364.5|365.1|364.5|364.9|364.3|16
1600249200000|2020-09-16 09:40:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|27
1600249500000|2020-09-16 09:45:00|||||||||7
1600249800000|2020-09-16 09:50:00|||||||||5
1600250100000|2020-09-16 09:55:00|365.4|364.8|364.9|364.3|365.4|364.8|364.9|364.3|241
1600250400000|2020-09-16 10:00:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|41
1600250700000|2020-09-16 10:05:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|49
1600251000000|2020-09-16 10:10:00|||||||||14
1600251300000|2020-09-16 10:15:00|365.2|364.6|365.4|364.8|365.4|364.8|365.2|364.6|33
1600251600000|2020-09-16 10:20:00|365.7|365.1|365.7|365.1|365.8|365.2|365.7|365.1|119
1600251900000|2020-09-16 10:25:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|120
1600252200000|2020-09-16 10:30:00|366.2|365.6|365.9|365.3|366.2|365.6|365.9|365.3|160
1600252500000|2020-09-16 10:35:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|27
1600252800000|2020-09-16 10:40:00|365.9|365.3|365.9|365.3|366.1|365.5|365.9|365.3|19
1600253100000|2020-09-16 10:45:00|||||||||3
1600253400000|2020-09-16 10:50:00|||||||||38
1600253700000|2020-09-16 10:55:00|||||||||7
1600254000000|2020-09-16 11:00:00|366.2|365.6|366.1|365.5|366.2|365.6|365.9|365.3|224
1600254300000|2020-09-16 11:05:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|59
1600254600000|2020-09-16 11:10:00|||||||||7
1600254900000|2020-09-16 11:15:00|366.1|365.5|365.9|365.3|366.1|365.5|365.9|365.3|26
1600255200000|2020-09-16 11:20:00|||||||||14
1600255500000|2020-09-16 11:25:00|365.7|365.1|365.9|365.3|365.9|365.3|365.7|365.1|207
1600255800000|2020-09-16 11:30:00|365.7|365.1|365.7|365.1|365.7|365.1|365.5|364.9|128
1600256100000|2020-09-16 11:35:00|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|51
1600256400000|2020-09-16 11:40:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|127
1600256700000|2020-09-16 11:45:00|365.5|364.9|365.5|364.9|365.5|364.9|365.4|364.8|42
1600257000000|2020-09-16 11:50:00|365.4|364.8|365.2|364.6|365.4|364.8|365.2|364.6|70
1600257300000|2020-09-16 11:55:00|365|364.4|365.2|364.6|365.2|364.6|365|364.4|371
1600257600000|2020-09-16 12:00:00|365.4|364.8|365.2|364.6|365.5|364.9|365.2|364.6|129
1600257900000|2020-09-16 12:05:00|365.4|364.8|365.5|364.9|365.5|364.9|365.4|364.8|59
1600258200000|2020-09-16 12:10:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|133
1600258500000|2020-09-16 12:15:00|||||||||62
1600258800000|2020-09-16 12:20:00|||||||||41
1600259100000|2020-09-16 12:25:00|365.9|365.3|365.7|365.1|365.9|365.3|365.7|365.1|105
1600259400000|2020-09-16 12:30:00|365.9|365.3|366.2|365.6|366.2|365.6|365.9|365.3|189
1600259700000|2020-09-16 12:35:00|365.9|365.3|365.9|365.3|366.2|365.6|365.9|365.3|411
1600260000000|2020-09-16 12:40:00|366|365.4|366.2|365.6|366.2|365.6|366|365.4|317
1600263000000|2020-09-16 13:30:00|366|365.4|368.7|368.1|368.7|368.1|365.8|365.2|6223
1600263300000|2020-09-16 13:35:00|369|368.4|369|368.4|369.5|368.9|368.6|368|3709
1600263600000|2020-09-16 13:40:00|369.2|368.6|368.5|367.9|369.2|368.6|368.5|367.9|1756
1600263900000|2020-09-16 13:45:00|368.7|368.1|368.7|368.1|368.7|368.1|368.2|367.6|1716
1600264200000|2020-09-16 13:50:00|368.5|367.9|368.2|367.6|368.5|367.9|368.2|367.6|1543
1600264500000|2020-09-16 13:55:00|368.5|367.9|368|367.4|368.5|367.9|368|367.4|685
1600264800000|2020-09-16 14:00:00|367.7|367.1|368.2|367.6|368.5|367.9|367.7|367.1|1688
1600265100000|2020-09-16 14:05:00|368.5|367.9|368.7|368.1|368.7|368.1|368.2|367.6|1486
1600265400000|2020-09-16 14:10:00|368.5|367.9|368.5|367.9|368.7|368.1|368.4|367.8|1031
1600265700000|2020-09-16 14:15:00|368.6|368|368.7|368.1|368.7|368.1|368.6|368|573
1600266000000|2020-09-16 14:20:00|368.9|368.3|368.7|368.1|369|368.4|368.7|368.1|1172
1600266300000|2020-09-16 14:25:00|368.6|368|368.7|368.1|368.7|368.1|368.4|367.8|939
1600266600000|2020-09-16 14:30:00|368.9|368.3|369|368.4|369|368.4|368.7|368.1|1226
1600266900000|2020-09-16 14:35:00|369.2|368.6|369.7|369.1|369.9|369.3|368.9|368.3|4484
1600267200000|2020-09-16 14:40:00|369.9|369.3|369.7|369.1|369.9|369.3|369.7|369.1|543
1600267500000|2020-09-16 14:45:00|369.9|369.3|370|369.4|370|369.4|369.7|369.1|1458
1600267800000|2020-09-16 14:50:00|369.7|369.1|369.7|369.1|370|369.4|369.2|368.6|3124
1600268100000|2020-09-16 14:55:00|369.5|368.9|369.5|368.9|369.5|368.9|369.2|368.6|1178
1600268400000|2020-09-16 15:00:00|369.2|368.6|369.2|368.6|369.2|368.6|369.2|368.6|658
1600268700000|2020-09-16 15:05:00|369.5|368.9|369.2|368.6|369.5|368.9|369.2|368.6|990
1600269000000|2020-09-16 15:10:00|||||||||306
1600269300000|2020-09-16 15:15:00|369.5|368.9|369|368.4|369.5|368.9|369|368.4|1180
1600269600000|2020-09-16 15:20:00|368.7|368.1|369|368.4|369|368.4|368.5|367.9|1562
1600269900000|2020-09-16 15:25:00|368.8|368.2|369.2|368.6|369.2|368.6|368.7|368.1|282
1600270200000|2020-09-16 15:30:00|369.3|368.7|369.2|368.6|369.5|368.9|369.2|368.6|562
1600270500000|2020-09-16 15:35:00|369.5|368.9|369.2|368.6|369.5|368.9|369.2|368.6|306
1600270800000|2020-09-16 15:40:00|369|368.4|369|368.4|369|368.4|369|368.4|305
1600271100000|2020-09-16 15:45:00|368.7|368.1|369.2|368.6|369.2|368.6|368.7|368.1|706
1600271400000|2020-09-16 15:50:00|369|368.4|369.2|368.6|369.2|368.6|369|368.4|628
1600271700000|2020-09-16 15:55:00|369|368.4|369.5|368.9|369.5|368.9|369|368.4|256
1600272000000|2020-09-16 16:00:00|369.2|368.6|369.2|368.6|369.5|368.9|369.2|368.6|323
1600272300000|2020-09-16 16:05:00|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|400
1600272600000|2020-09-16 16:10:00|||||||||157
1600272900000|2020-09-16 16:15:00|||||||||336
1600273200000|2020-09-16 16:20:00|369.7|369.1|369.7|369.1|369.7|369.1|369.7|369.1|491
1600273500000|2020-09-16 16:25:00|369.5|368.9|370|369.4|370.2|369.6|369.5|368.9|1622
1600273800000|2020-09-16 16:30:00|370.2|369.6|370|369.4|370.2|369.6|370|369.4|764
1600274100000|2020-09-16 16:35:00|369.7|369.1|370|369.4|370|369.4|369.7|369.1|565
1600274400000|2020-09-16 16:40:00|369.7|369.1|370|369.4|370|369.4|369.7|369.1|546
1600274700000|2020-09-16 16:45:00|||||||||250
1600275000000|2020-09-16 16:50:00|||||||||102
1600275300000|2020-09-16 16:55:00|369.7|369.1|369.7|369.1|369.7|369.1|369.7|369.1|388
1600275600000|2020-09-16 17:00:00|370|369.4|370|369.4|370|369.4|370|369.4|463
1600275900000|2020-09-16 17:05:00|||||||||219
1600276200000|2020-09-16 17:10:00|370.2|369.6|370|369.4|370.2|369.6|370|369.4|490
1600276500000|2020-09-16 17:15:00|370.2|369.6|370|369.4|370.2|369.6|370|369.4|438
1600276800000|2020-09-16 17:20:00|||||||||116
1600277100000|2020-09-16 17:25:00|||||||||609
1600277400000|2020-09-16 17:30:00|370.2|369.6|370|369.4|370.2|369.6|370|369.4|973
1600277700000|2020-09-16 17:35:00|||||||||157
1600278000000|2020-09-16 17:40:00|370.2|369.6|370.2|369.6|370.2|369.6|370.2|369.6|785
1600278300000|2020-09-16 17:45:00|370.5|369.9|371|370.4|371|370.4|370.5|369.9|2073
1600278600000|2020-09-16 17:50:00|370.7|370.1|370.7|370.1|371|370.4|370.7|370.1|617
1600278900000|2020-09-16 17:55:00|371|370.4|371|370.4|371.2|370.6|370.7|370.1|2428
1600279200000|2020-09-16 18:00:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|1339
1600279500000|2020-09-16 18:05:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|968
1600279800000|2020-09-16 18:10:00|371.2|370.6|372.2|371.6|372.5|371.9|371.2|370.6|10107
1600280100000|2020-09-16 18:15:00|372|371.4|372.2|371.6|372.2|371.6|372|371.4|3000
1600300800000|2020-09-17 00:00:00|372|371.4|372|371.4|372.5|371.9|371.5|370.9|1447
1600301100000|2020-09-17 00:05:00|371.7|371.1|372|371.4|372.2|371.6|371.7|371.1|1444
1600301400000|2020-09-17 00:10:00|372.4|371.6|372.2|371.6|372.5|371.9|372.2|371.6|665
1600301700000|2020-09-17 00:15:00|372.4|371.8|372|371.4|372.5|371.9|372|371.4|430
1600302000000|2020-09-17 00:20:00|372.2|371.6|371.5|370.9|372.2|371.6|371.2|370.6|356
1600302300000|2020-09-17 00:25:00|371.2|370.6|371.5|370.9|371.5|370.9|371.2|370.6|91
1600302600000|2020-09-17 00:30:00|371.2|370.6|371.2|370.6|371.2|370.6|371.2|370.6|868
1600302900000|2020-09-17 00:35:00|371|370.4|371.2|370.6|371.2|370.6|371|370.4|487
1600303200000|2020-09-17 00:40:00|371|370.4|371.2|370.6|371.5|370.9|371|370.4|231
1600303500000|2020-09-17 00:45:00|371.5|370.9|371.2|370.6|371.5|370.9|371.2|370.6|94
1600303800000|2020-09-17 00:50:00|||||||||20
1600304100000|2020-09-17 00:55:00|||||||||18
1600304400000|2020-09-17 01:00:00|371.5|370.9|371.7|371.1|371.7|371.1|371.5|370.9|297
1600304700000|2020-09-17 01:05:00|372|371.4|372|371.4|372|371.4|371.7|371.1|88
1600305000000|2020-09-17 01:10:00|||||||||71
1600305300000|2020-09-17 01:15:00|||||||||14
1600305600000|2020-09-17 01:20:00|||||||||103
1600305900000|2020-09-17 01:25:00|||||||||30
1600306200000|2020-09-17 01:30:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|177
1600306500000|2020-09-17 01:35:00|372|371.4|372|371.4|372|371.4|372|371.4|77
1600306800000|2020-09-17 01:40:00|||||||||17
1600307100000|2020-09-17 01:45:00|||||||||32
1600307400000|2020-09-17 01:50:00|371.9|371.3|372|371.4|372.2|371.6|371.7|371.1|213
1600307700000|2020-09-17 01:55:00|371.7|371.1|372|371.4|372.2|371.6|371.7|371.1|486
1600308000000|2020-09-17 02:00:00|371.7|371.1|372|371.4|372|371.4|371.7|371.1|171
1600308300000|2020-09-17 02:05:00|372.2|371.6|372|371.4|372.2|371.6|372|371.4|85
1600308600000|2020-09-17 02:10:00|||||||||40
1600308900000|2020-09-17 02:15:00|||||||||72
1600309200000|2020-09-17 02:20:00|||||||||10
1600309500000|2020-09-17 02:25:00|||||||||18
1600309800000|2020-09-17 02:30:00|371.7|371.1|372|371.4|372|371.4|371.7|371.1|161
1600310100000|2020-09-17 02:35:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|207
1600310400000|2020-09-17 02:40:00|372|371.4|372|371.4|372|371.4|372|371.4|90
1600310700000|2020-09-17 02:45:00|371.7|371.1|371.7|371.1|372|371.4|371.7|371.1|136
1600311000000|2020-09-17 02:50:00|372|371.4|371.7|371.1|372|371.4|371.7|371.1|47
1600311300000|2020-09-17 02:55:00|||||||||37
1600311600000|2020-09-17 03:00:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|57
1600311900000|2020-09-17 03:05:00|371.2|370.6|371.5|370.9|371.5|370.9|371.2|370.6|21
1600312200000|2020-09-17 03:10:00|||||||||90
1600312500000|2020-09-17 03:15:00|||||||||69
1600312800000|2020-09-17 03:20:00|371.4|370.8|371.2|370.6|371.5|370.9|371.2|370.6|59
1600313100000|2020-09-17 03:25:00|371|370.4|371|370.4|371.2|370.6|371|370.4|237
1600313400000|2020-09-17 03:30:00|||||||||51
1600313700000|2020-09-17 03:35:00|371.2|370.6|371|370.4|371.2|370.6|371|370.4|29
1600314000000|2020-09-17 03:40:00|||||||||11
1600314300000|2020-09-17 03:45:00|||||||||13
1600314600000|2020-09-17 03:50:00|||||||||6
1600314900000|2020-09-17 03:55:00|||||||||7
1600315200000|2020-09-17 04:00:00|||||||||2
1600315500000|2020-09-17 04:05:00|||||||||22
1600315800000|2020-09-17 04:10:00|||||||||1
1600316100000|2020-09-17 04:15:00|||||||||5
1600316400000|2020-09-17 04:20:00|370.7|370.1|370.7|370.1|370.7|370.1|370.6|370|235
1600316700000|2020-09-17 04:25:00|||||||||11
1600317000000|2020-09-17 04:30:00|||||||||3
1600317300000|2020-09-17 04:35:00|||||||||17
1600317600000|2020-09-17 04:40:00|370.8|370.2|370.8|370.2|370.8|370.2|370.8|370.2|10
1600317900000|2020-09-17 04:45:00|||||||||1
1600318200000|2020-09-17 04:50:00|||||||||14
1600318500000|2020-09-17 04:55:00|||||||||2
1600318800000|2020-09-17 05:00:00|||||||||31
1600319100000|2020-09-17 05:05:00|||||||||7
1600319700000|2020-09-17 05:15:00|371|370.4|371|370.4|371|370.4|371|370.4|81
1600320000000|2020-09-17 05:20:00|||||||||5
1600320300000|2020-09-17 05:25:00|||||||||7
1600320600000|2020-09-17 05:30:00|370.8|370.2|370.8|370.2|370.8|370.2|370.8|370.2|19
1600320900000|2020-09-17 05:35:00|371|370.4|370.8|370.2|371|370.4|370.8|370.2|44
1600321200000|2020-09-17 05:40:00|371|370.4|371|370.4|371|370.4|371|370.4|19
1600321500000|2020-09-17 05:45:00|||||||||10
1600321800000|2020-09-17 05:50:00|||||||||24
1600322100000|2020-09-17 05:55:00|||||||||19
1600322400000|2020-09-17 06:00:00|370.8|370.2|370.8|370.2|370.8|370.2|370.5|369.9|160
1600322700000|2020-09-17 06:05:00|370.6|370|370.5|369.9|370.8|370.2|370.5|369.9|73
1600323000000|2020-09-17 06:10:00|||||||||22
1600323300000|2020-09-17 06:15:00|370.8|370.2|370.3|369.7|370.8|370.2|370.3|369.7|119
1600323600000|2020-09-17 06:20:00|||||||||8
1600323900000|2020-09-17 06:25:00|||||||||37
1600324200000|2020-09-17 06:30:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|137
1600324500000|2020-09-17 06:35:00|370.8|370.2|370.8|370.2|370.8|370.2|370.7|370.1|6
1600324800000|2020-09-17 06:40:00|370.7|370.1|370.8|370.2|370.8|370.2|370.7|370.1|5
1600325100000|2020-09-17 06:45:00|370.7|370.1|370.8|370.2|370.8|370.2|370.5|369.9|31
1600325400000|2020-09-17 06:50:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|46
1600325700000|2020-09-17 06:55:00|370.3|369.7|370.3|369.7|370.5|369.9|370.3|369.7|172
1600326000000|2020-09-17 07:00:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|33
1600326300000|2020-09-17 07:05:00|370.3|369.7|371|370.4|371|370.4|370.3|369.7|181
1600326600000|2020-09-17 07:10:00|370.8|370.2|370.8|370.2|370.8|370.2|370.5|369.9|149
1600326900000|2020-09-17 07:15:00|370.5|369.9|370.8|370.2|370.8|370.2|370.5|369.9|38
1600327200000|2020-09-17 07:20:00|370.5|369.9|370.8|370.2|370.8|370.2|370.5|369.9|49
1600327500000|2020-09-17 07:25:00|||||||||18
1600327800000|2020-09-17 07:30:00|371|370.4|371.3|370.7|371.3|370.7|371|370.4|106
1600328100000|2020-09-17 07:35:00|371.5|370.9|371.5|370.9|371.8|371.2|371.5|370.9|120
1600328400000|2020-09-17 07:40:00|||||||||23
1600328700000|2020-09-17 07:45:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|59
1600329000000|2020-09-17 07:50:00|371|370.4|371.8|371.2|371.8|371.2|371|370.4|219
1600329300000|2020-09-17 07:55:00|371.5|370.9|371.8|371.2|371.8|371.2|371.5|370.9|48
1600329600000|2020-09-17 08:00:00|||||||||32
1600329900000|2020-09-17 08:05:00|372|371.4|371.8|371.2|372|371.4|371.8|371.2|43
1600330200000|2020-09-17 08:10:00|371.5|370.9|371.3|370.7|371.5|370.9|371.3|370.7|112
1600330500000|2020-09-17 08:15:00|371.5|370.9|371.5|370.9|371.5|370.9|371.3|370.7|36
1600330800000|2020-09-17 08:20:00|371.6|371|371.8|371.2|371.8|371.2|371.6|371|90
1600331100000|2020-09-17 08:25:00|371.5|370.9|371.8|371.2|371.8|371.2|371.5|370.9|103
1600331400000|2020-09-17 08:30:00|371.6|371|372|371.4|372|371.4|371.6|371|193
1600331700000|2020-09-17 08:35:00|||||||||5
1600332000000|2020-09-17 08:40:00|372.3|371.7|372.8|372.2|372.9|372.3|372.3|371.7|595
1600332300000|2020-09-17 08:45:00|373|372.4|373|372.4|373.3|372.7|372.8|372.2|539
1600332600000|2020-09-17 08:50:00|373.3|372.7|373.5|372.9|373.5|372.9|373.3|372.7|726
1600332900000|2020-09-17 08:55:00|373.4|372.8|373.3|372.7|373.5|372.9|373.3|372.7|147
1600333200000|2020-09-17 09:00:00|373|372.4|373.3|372.7|373.5|372.9|373|372.4|323
1600333500000|2020-09-17 09:05:00|373|372.4|372.8|372.2|373|372.4|372.8|372.2|169
1600333800000|2020-09-17 09:10:00|373|372.4|373|372.4|373|372.4|373|372.4|38
1600334100000|2020-09-17 09:15:00|372.8|372.2|373|372.4|373.3|372.7|372.8|372.2|95
1600334400000|2020-09-17 09:20:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|81
1600334700000|2020-09-17 09:25:00|||||||||44
1600335000000|2020-09-17 09:30:00|373|372.4|373|372.4|373.3|372.7|372.8|372.2|166
1600335300000|2020-09-17 09:35:00|||||||||12
1600335600000|2020-09-17 09:40:00|||||||||3
1600335900000|2020-09-17 09:45:00|373.1|372.5|373.3|372.7|373.3|372.7|373.1|372.5|37
1600336200000|2020-09-17 09:50:00|||||||||18
1600336500000|2020-09-17 09:55:00|||||||||65
1600336800000|2020-09-17 10:00:00|||||||||17
1600337100000|2020-09-17 10:05:00|||||||||25
1600337400000|2020-09-17 10:10:00|||||||||20
1600337700000|2020-09-17 10:15:00|||||||||142
1600338000000|2020-09-17 10:20:00|||||||||35
1600338300000|2020-09-17 10:25:00|||||||||204
1600338600000|2020-09-17 10:30:00|||||||||74
1600338900000|2020-09-17 10:35:00|||||||||2
1600339200000|2020-09-17 10:40:00|||||||||36
1600339500000|2020-09-17 10:45:00|||||||||76
1600339800000|2020-09-17 10:50:00|||||||||45
1600340100000|2020-09-17 10:55:00|373.5|372.9|373.3|372.7|373.5|372.9|373.3|372.7|323
1600340400000|2020-09-17 11:00:00|||||||||80
1600340700000|2020-09-17 11:05:00|373|372.4|373|372.4|373|372.4|373|372.4|102
1600341000000|2020-09-17 11:10:00|||||||||15
1600341300000|2020-09-17 11:15:00|||||||||84
1600341600000|2020-09-17 11:20:00|||||||||16
1600341900000|2020-09-17 11:25:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|285
1600342200000|2020-09-17 11:30:00|||||||||183
1600342500000|2020-09-17 11:35:00|373|372.4|373|372.4|373|372.4|373|372.4|143
1600342800000|2020-09-17 11:40:00|||||||||17
1600343100000|2020-09-17 11:45:00|373.1|372.5|373.3|372.7|373.3|372.7|373|372.4|69
1600343400000|2020-09-17 11:50:00|373.1|372.5|373.1|372.5|373.3|372.7|373|372.4|110
1600343700000|2020-09-17 11:55:00|373.3|372.7|373.3|372.7|373.3|372.7|373.1|372.5|250
1600344000000|2020-09-17 12:00:00|373|372.4|373|372.4|373|372.4|373|372.4|97
1600344300000|2020-09-17 12:05:00|372.8|372.2|372.3|371.7|372.8|372.2|372.3|371.7|363
1600344600000|2020-09-17 12:10:00|372.5|371.9|371.3|370.7|372.5|371.9|371.3|370.7|665
1600344900000|2020-09-17 12:15:00|371|370.4|371|370.4|371.3|370.7|370.8|370.2|294
1600345200000|2020-09-17 12:20:00|370.9|370.3|369.5|368.9|371|370.4|369.5|368.9|1160
1600345500000|2020-09-17 12:25:00|369.8|369.2|369.5|368.9|370.3|369.7|368.5|367.9|894
1600345800000|2020-09-17 12:30:00|369.7|369.1|369|368.4|370|369.4|368.8|368.2|504
1600346100000|2020-09-17 12:35:00|368.9|368.3|369.5|368.9|369.8|369.2|368.8|368.2|346
1600346400000|2020-09-17 12:40:00|369.3|368.7|370|369.4|370.5|369.9|369.3|368.7|520
1600349400000|2020-09-17 13:30:00|370.5|369.9|372|371.4|372.5|371.9|370.3|369.7|5760
1600349700000|2020-09-17 13:35:00|371.8|371.2|372|371.4|372.8|372.2|371.8|371.2|2654
1600350000000|2020-09-17 13:40:00|372.2|371.6|372.5|371.9|372.8|372.2|372|371.4|1483
1600350300000|2020-09-17 13:45:00|372.8|372.2|373|372.4|373.5|372.9|372.7|372.1|1631
1600350600000|2020-09-17 13:50:00|372.9|372.3|372.8|372.2|373|372.4|372.5|371.9|1503
1600350900000|2020-09-17 13:55:00|372.5|371.9|372.8|372.2|373|372.4|372.5|371.9|1109
1600351200000|2020-09-17 14:00:00|373|372.4|373|372.4|373|372.4|372.8|372.2|1007
1600351500000|2020-09-17 14:05:00|373.3|372.7|373.5|372.9|374|373.4|373|372.4|4762
1600351800000|2020-09-17 14:10:00|373.8|373.2|373.8|373.2|374|373.4|373.8|373.2|2197
1600352100000|2020-09-17 14:15:00|374|373.4|373|372.4|374|373.4|372.5|371.9|2943
1600352400000|2020-09-17 14:20:00|373.2|372.6|372.3|371.7|373.5|372.9|372.3|371.7|830
1600352700000|2020-09-17 14:25:00|372.5|371.9|372.8|372.2|372.8|372.2|372.3|371.7|1022
1600353000000|2020-09-17 14:30:00|373|372.4|373.3|372.7|373.5|372.9|373|372.4|982
1600353300000|2020-09-17 14:35:00|373|372.4|372.3|371.7|373|372.4|371.8|371.2|2284
1600353600000|2020-09-17 14:40:00|372|371.4|372.5|371.9|372.5|371.9|372|371.4|796
1600353900000|2020-09-17 14:45:00|372.3|371.7|372.5|371.9|373|372.4|372.3|371.7|782
1600354200000|2020-09-17 14:50:00|372.4|371.8|372.5|371.9|373|372.4|372.3|371.7|2144
1600354500000|2020-09-17 14:55:00|372.3|371.7|372.5|371.9|372.5|371.9|372.3|371.7|665
1600354800000|2020-09-17 15:00:00|372.8|372.2|372.8|372.2|373|372.4|372.8|372.2|495
1600355100000|2020-09-17 15:05:00|372.5|371.9|373|372.4|373.5|372.9|372.5|371.9|2347
1600355400000|2020-09-17 15:10:00|373.3|372.7|373.5|372.9|373.5|372.9|373|372.4|915
1600355700000|2020-09-17 15:15:00|373.8|373.2|373.8|373.2|373.8|373.2|373.5|372.9|472
1600356000000|2020-09-17 15:20:00|374|373.4|374|373.4|374.2|373.6|373.8|373.2|766
1600356300000|2020-09-17 15:25:00|374.3|373.7|374.3|373.7|374.3|373.7|374|373.4|726
1600356600000|2020-09-17 15:30:00|374|373.4|374.3|373.7|374.3|373.7|374|373.4|1082
1600356900000|2020-09-17 15:35:00|374|373.4|374.3|373.7|374.3|373.7|374|373.4|467
1600357200000|2020-09-17 15:40:00|374.2|373.6|374.3|373.7|374.3|373.7|374|373.4|1449
1600357500000|2020-09-17 15:45:00|374.5|373.9|374.3|373.7|374.5|373.9|374.3|373.7|2085
1600357800000|2020-09-17 15:50:00|374.5|373.9|374.3|373.7|374.5|373.9|374|373.4|1434
1600358100000|2020-09-17 15:55:00|374.5|373.9|374.5|373.9|374.5|373.9|374.3|373.7|457
1600358400000|2020-09-17 16:00:00|374.3|373.7|374.5|373.9|374.5|373.9|374.3|373.7|1463
1600358700000|2020-09-17 16:05:00|374.4|373.8|374.5|373.9|374.5|373.9|374.3|373.7|1261
1600359000000|2020-09-17 16:10:00|374.3|373.7|374.5|373.9|374.5|373.9|374.3|373.7|799
1600359300000|2020-09-17 16:15:00|374.8|374.2|374.8|374.2|375|374.4|374.5|373.9|1944
1600359600000|2020-09-17 16:20:00|375|374.4|375.3|374.7|375.3|374.7|375|374.4|2224
1600359900000|2020-09-17 16:25:00|375|374.4|375.3|374.7|375.3|374.7|374.8|374.2|1419
1600360200000|2020-09-17 16:30:00|375.5|374.9|375.5|374.9|375.5|374.9|375.3|374.7|2016
1600360500000|2020-09-17 16:35:00|375.8|375.2|377|376.4|377.5|376.9|375.8|375.2|4939
1600360800000|2020-09-17 16:40:00|376.8|376.2|377|376.4|377.3|376.7|375.8|375.2|3642
1600361100000|2020-09-17 16:45:00|376.8|376.2|377.3|376.7|377.3|376.7|376.5|375.9|3147
1600361400000|2020-09-17 16:50:00|377|376.4|377|376.4|377.5|376.9|376.8|376.2|1726
1600361700000|2020-09-17 16:55:00|377.3|376.7|377.8|377.2|377.8|377.2|376.8|376.2|2394
1600362000000|2020-09-17 17:00:00|377.5|376.9|377|376.4|377.8|377.2|377|376.4|3515
1600362300000|2020-09-17 17:05:00|377.3|376.7|376.5|375.9|377.5|376.9|376.5|375.9|2481
1600362600000|2020-09-17 17:10:00|376.8|376.2|376.8|376.2|377.3|376.7|376.5|375.9|2638
1600362900000|2020-09-17 17:15:00|376.5|375.9|377.3|376.7|377.5|376.9|376.5|375.9|1985
1600363200000|2020-09-17 17:20:00|377.5|376.9|377.5|376.9|377.5|376.9|377.3|376.7|1186
1600363500000|2020-09-17 17:25:00|377.3|376.7|377.5|376.9|377.5|376.9|377.3|376.7|1246
1600363800000|2020-09-17 17:30:00|377.8|377.2|377.5|376.9|378|377.4|377.5|376.9|1666
1600364100000|2020-09-17 17:35:00|377.3|376.7|377.5|376.9|377.5|376.9|377.3|376.7|476
1600364400000|2020-09-17 17:40:00|377.3|376.7|376.9|376.3|377.5|376.9|376.8|376.2|1487
1600364700000|2020-09-17 17:45:00|376.8|376.2|376.8|376.2|377|376.4|376.3|375.7|1636
1600365000000|2020-09-17 17:50:00|376.5|375.9|376.8|376.2|376.8|376.2|376.5|375.9|804
1600365300000|2020-09-17 17:55:00|376.5|375.9|376.5|375.9|376.8|376.2|376.3|375.7|768
1600365600000|2020-09-17 18:00:00|376.8|376.2|376.8|376.2|377|376.4|376.5|375.9|1660
1600365900000|2020-09-17 18:05:00|376.9|376.3|376|375.4|377|376.4|376|375.4|1305
1600366200000|2020-09-17 18:10:00|375.8|375.2|375.5|374.9|376|375.4|375.5|374.9|5372
1600366500000|2020-09-17 18:15:00|375.8|375.2|375.5|374.9|375.8|375.2|375.3|374.7|3652
1600387200000|2020-09-18 00:00:00|374.8|374.2|375.3|374.7|375.3|374.7|374.1|373.5|1163
1600387500000|2020-09-18 00:05:00|375.1|374.5|375.3|374.7|375.6|375|375.1|374.5|330
1600387800000|2020-09-18 00:10:00|375.6|375|377.3|376.7|377.3|376.7|375.6|375|1443
1600388100000|2020-09-18 00:15:00|377.1|376.5|377.3|376.7|377.8|377.2|377|376.4|683
1600388400000|2020-09-18 00:20:00|377.1|376.5|377.3|376.7|377.3|376.7|377.1|376.5|143
1600388700000|2020-09-18 00:25:00|377.6|377|377.3|376.7|377.6|377|377.3|376.7|94
1600389000000|2020-09-18 00:30:00|377.6|377|377.6|377|377.6|377|377.3|376.7|87
1600389300000|2020-09-18 00:35:00|377.8|377.2|377.6|377|377.8|377.2|377.6|377|73
1600389600000|2020-09-18 00:40:00|377.3|376.7|377.6|377|377.6|377|377.3|376.7|130
1600389900000|2020-09-18 00:45:00|377.3|376.7|377.6|377|377.6|377|377.3|376.7|138
1600390200000|2020-09-18 00:50:00|||||||||40
1600390500000|2020-09-18 00:55:00|377.8|377.2|378.1|377.5|378.1|377.5|377.3|376.7|510
1600390800000|2020-09-18 01:00:00|378.2|377.6|378.3|377.7|378.3|377.7|378.1|377.5|591
1600391100000|2020-09-18 01:05:00|378.6|378|378.8|378.2|379.1|378.5|378.6|378|1661
1600391400000|2020-09-18 01:10:00|379.1|378.5|379.3|378.7|379.3|378.7|378.8|378.2|644
1600391700000|2020-09-18 01:15:00|379.6|379|379.6|379|379.6|379|379.3|378.7|427
1600392000000|2020-09-18 01:20:00|379.4|378.8|379.6|379|379.6|379|379.3|378.7|85
1600392300000|2020-09-18 01:25:00|379.3|378.7|379.3|378.7|379.6|379|379.3|378.7|485
1600392600000|2020-09-18 01:30:00|379.6|379|379.3|378.7|379.6|379|379.3|378.7|272
1600392900000|2020-09-18 01:35:00|||||||||103
1600393200000|2020-09-18 01:40:00|||||||||63
1600393500000|2020-09-18 01:45:00|379.1|378.5|379.3|378.7|379.3|378.7|379.1|378.5|279
1600393800000|2020-09-18 01:50:00|379.6|379|379.3|378.7|379.6|379|379.3|378.7|111
1600394100000|2020-09-18 01:55:00|379.6|379|379.6|379|379.6|379|379.6|379|40
1600394400000|2020-09-18 02:00:00|||||||||23
1600394700000|2020-09-18 02:05:00|||||||||124
1600395000000|2020-09-18 02:10:00|379.3|378.7|379.3|378.7|379.6|379|379.1|378.5|299
1600395300000|2020-09-18 02:15:00|||||||||142
1600395600000|2020-09-18 02:20:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|73
1600395900000|2020-09-18 02:25:00|||||||||83
1600396200000|2020-09-18 02:30:00|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|65
1600396500000|2020-09-18 02:35:00|379.6|379|379.3|378.7|379.6|379|379.3|378.7|225
1600396800000|2020-09-18 02:40:00|||||||||43
1600397100000|2020-09-18 02:45:00|379.4|378.8|379.8|379.2|379.8|379.2|379.4|378.8|460
1600397400000|2020-09-18 02:50:00|379.6|379|379.6|379|379.6|379|379.6|379|132
1600397700000|2020-09-18 02:55:00|379.8|379.2|379.8|379.2|379.8|379.2|379.7|379.1|79
1600398000000|2020-09-18 03:00:00|379.6|379|379.3|378.7|379.6|379|379.3|378.7|217
1600398300000|2020-09-18 03:05:00|||||||||163
1600398600000|2020-09-18 03:10:00|||||||||64
1600398900000|2020-09-18 03:15:00|||||||||33
1600399200000|2020-09-18 03:20:00|379.6|379|379.6|379|379.6|379|379.4|378.8|35
1600399500000|2020-09-18 03:25:00|379.3|378.7|379.6|379|379.6|379|379.3|378.7|52
1600399800000|2020-09-18 03:30:00|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|34
1600400100000|2020-09-18 03:35:00|||||||||32
1600400400000|2020-09-18 03:40:00|||||||||37
1600400700000|2020-09-18 03:45:00|||||||||36
1600401000000|2020-09-18 03:50:00|||||||||14
1600401300000|2020-09-18 03:55:00|||||||||54
1600401600000|2020-09-18 04:00:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|236
1600401900000|2020-09-18 04:05:00|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|23
1600402200000|2020-09-18 04:10:00|||||||||20
1600402500000|2020-09-18 04:15:00|||||||||57
1600402800000|2020-09-18 04:20:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|222
1600403100000|2020-09-18 04:25:00|379.3|378.7|379.1|378.5|379.3|378.7|379.1|378.5|53
1600403400000|2020-09-18 04:30:00|378.8|378.2|378.8|378.2|379.1|378.5|378.8|378.2|92
1600403700000|2020-09-18 04:35:00|379.1|378.5|378.8|378.2|379.1|378.5|378.8|378.2|76
1600404000000|2020-09-18 04:40:00|379.1|378.5|379.1|378.5|379.1|378.5|378.9|378.3|61
1600404300000|2020-09-18 04:45:00|||||||||2
1600404600000|2020-09-18 04:50:00|||||||||6
1600404900000|2020-09-18 04:55:00|||||||||5
1600405200000|2020-09-18 05:00:00|||||||||8
1600405500000|2020-09-18 05:05:00|||||||||8
1600405800000|2020-09-18 05:10:00|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|27
1600406100000|2020-09-18 05:15:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|70
1600406400000|2020-09-18 05:20:00|||||||||13
1600406700000|2020-09-18 05:25:00|||||||||11
1600407000000|2020-09-18 05:30:00|||||||||6
1600407300000|2020-09-18 05:35:00|||||||||2
1600407600000|2020-09-18 05:40:00|||||||||14
1600407900000|2020-09-18 05:45:00|378.8|378.2|378.6|378|378.8|378.2|378.6|378|246
1600408200000|2020-09-18 05:50:00|378.3|377.7|377.6|377|378.3|377.7|377.4|376.8|490
1600408500000|2020-09-18 05:55:00|377.8|377.2|377.8|377.2|377.8|377.2|377.6|377|232
1600408800000|2020-09-18 06:00:00|377.6|377|377.6|377|377.6|377|377.3|376.7|150
1600409100000|2020-09-18 06:05:00|377.3|376.7|377.3|376.7|377.3|376.7|377.1|376.5|191
1600409400000|2020-09-18 06:10:00|377.6|377|377.6|377|377.6|377|377.3|376.7|119
1600409700000|2020-09-18 06:15:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|48
1600410000000|2020-09-18 06:20:00|377.6|377|377.6|377|377.6|377|377.3|376.7|62
1600410300000|2020-09-18 06:25:00|||||||||54
1600410600000|2020-09-18 06:30:00|377.3|376.7|377.6|377|377.6|377|377.3|376.7|159
1600410900000|2020-09-18 06:35:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|111
1600411200000|2020-09-18 06:40:00|377.6|377|377.8|377.2|377.8|377.2|377.3|376.7|185
1600411500000|2020-09-18 06:45:00|377.6|377|377.8|377.2|377.8|377.2|377.6|377|47
1600411800000|2020-09-18 06:50:00|377.6|377|377.6|377|377.8|377.2|377.6|377|45
1600412100000|2020-09-18 06:55:00|377.7|377.1|377.8|377.2|377.8|377.2|377.7|377.1|30
1600412400000|2020-09-18 07:00:00|||||||||35
1600412700000|2020-09-18 07:05:00|378.1|377.5|378.3|377.7|378.3|377.7|378.1|377.5|18
1600413000000|2020-09-18 07:10:00|378.1|377.5|378.3|377.7|378.3|377.7|377.8|377.2|152
1600413300000|2020-09-18 07:15:00|378.1|377.5|378.3|377.7|378.3|377.7|378.1|377.5|40
1600413600000|2020-09-18 07:20:00|378.6|378|378.6|378|378.6|378|378.3|377.7|158
1600413900000|2020-09-18 07:25:00|378.3|377.7|378.6|378|378.6|378|378.3|377.7|91
1600414200000|2020-09-18 07:30:00|378.3|377.7|378.3|377.7|378.3|377.7|378.2|377.6|26
1600414500000|2020-09-18 07:35:00|378.6|378|378.6|378|378.6|378|378.6|378|85
1600414800000|2020-09-18 07:40:00|378.8|378.2|378.6|378|378.8|378.2|378.6|378|76
1600415100000|2020-09-18 07:45:00|||||||||18
1600415400000|2020-09-18 07:50:00|||||||||51
1600415700000|2020-09-18 07:55:00|378.3|377.7|379.1|378.5|379.1|378.5|378.3|377.7|139
1600416000000|2020-09-18 08:00:00|378.8|378.2|379.1|378.5|379.3|378.7|378.8|378.2|127
1600416300000|2020-09-18 08:05:00|378.8|378.2|379.1|378.5|379.1|378.5|378.8|378.2|88
1600416600000|2020-09-18 08:10:00|378.8|378.2|378.8|378.2|379.1|378.5|378.6|378|118
1600416900000|2020-09-18 08:15:00|||||||||8
1600417200000|2020-09-18 08:20:00|||||||||52
1600417500000|2020-09-18 08:25:00|378.6|378|378.3|377.7|378.6|378|378.3|377.7|147
1600417800000|2020-09-18 08:30:00|378.1|377.5|378.1|377.5|378.3|377.7|378.1|377.5|66
1600418100000|2020-09-18 08:35:00|378.3|377.7|378.3|377.7|378.3|377.7|378.3|377.7|33
1600418400000|2020-09-18 08:40:00|378.2|377.6|378.3|377.7|378.3|377.7|378.1|377.5|91
1600418700000|2020-09-18 08:45:00|378.1|377.5|378.3|377.7|378.3|377.7|378.1|377.5|77
1600419000000|2020-09-18 08:50:00|378.1|377.5|377.6|377|378.1|377.5|377.1|376.5|615
1600419300000|2020-09-18 08:55:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|95
1600419600000|2020-09-18 09:00:00|||||||||21
1600419900000|2020-09-18 09:05:00|377.6|377|378.1|377.5|378.1|377.5|377.6|377|108
1600420200000|2020-09-18 09:10:00|378.3|377.7|378.3|377.7|378.3|377.7|378.3|377.7|98
1600420500000|2020-09-18 09:15:00|378.4|377.8|378.8|378.2|378.8|378.2|378.4|377.8|58
1600420800000|2020-09-18 09:20:00|378.6|378|378.8|378.2|378.8|378.2|378.6|378|129
1600421100000|2020-09-18 09:25:00|378.6|378|378.6|378|378.6|378|378.3|377.7|123
1600421400000|2020-09-18 09:30:00|||||||||21
1600421700000|2020-09-18 09:35:00|378.3|377.7|378.3|377.7|378.6|378|378.3|377.7|107
1600422000000|2020-09-18 09:40:00|378.1|377.5|378.3|377.7|378.3|377.7|378.1|377.5|26
1600422300000|2020-09-18 09:45:00|378.2|377.6|378.3|377.7|378.3|377.7|378.1|377.5|116
1600422600000|2020-09-18 09:50:00|378.1|377.5|378.3|377.7|378.3|377.7|378.1|377.5|58
1600422900000|2020-09-18 09:55:00|||||||||53
1600423200000|2020-09-18 10:00:00|378.2|377.6|378.1|377.5|378.3|377.7|377.8|377.2|87
1600423500000|2020-09-18 10:05:00|377.9|377.3|378.1|377.5|378.1|377.5|377.8|377.2|60
1600423800000|2020-09-18 10:10:00|||||||||51
1600424100000|2020-09-18 10:15:00|377.9|377.3|377.8|377.2|378.1|377.5|377.8|377.2|91
1600424400000|2020-09-18 10:20:00|377.6|377|377.6|377|377.7|377.1|377.6|377|124
1600424700000|2020-09-18 10:25:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|166
1600425000000|2020-09-18 10:30:00|377.6|377|377.8|377.2|378|377.4|377.6|377|181
1600425300000|2020-09-18 10:35:00|||||||||25
1600425600000|2020-09-18 10:40:00|377.6|377|378.1|377.5|378.1|377.5|377.6|377|264
1600425900000|2020-09-18 10:45:00|377.8|377.2|377.8|377.2|377.9|377.3|377.6|377|140
1600426200000|2020-09-18 10:50:00|378.1|377.5|377.8|377.2|378.1|377.5|377.8|377.2|59
1600426500000|2020-09-18 10:55:00|377.9|377.3|377.9|377.3|378.1|377.5|377.8|377.2|56
1600426800000|2020-09-18 11:00:00|||||||||41
1600427100000|2020-09-18 11:05:00|378.1|377.5|378.4|377.8|378.4|377.8|378.1|377.5|123
1600427400000|2020-09-18 11:10:00|378.3|377.7|378.4|377.8|378.4|377.8|378.3|377.7|41
1600427700000|2020-09-18 11:15:00|378.1|377.5|378.1|377.5|378.1|377.5|378.1|377.5|80
1600428000000|2020-09-18 11:20:00|377.9|377.3|378.1|377.5|378.1|377.5|377.9|377.3|62
1600428300000|2020-09-18 11:25:00|378.4|377.8|378.1|377.5|378.4|377.8|378.1|377.5|80
1600428600000|2020-09-18 11:30:00|377.9|377.3|378.1|377.5|378.1|377.5|377.9|377.3|68
1600428900000|2020-09-18 11:35:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|52
1600429200000|2020-09-18 11:40:00|378.1|377.5|377.9|377.3|378.1|377.5|377.9|377.3|164
1600429500000|2020-09-18 11:45:00|377.8|377.2|377.6|377|377.8|377.2|377.6|377|97
1600429800000|2020-09-18 11:50:00|377.7|377.1|377.9|377.3|377.9|377.3|377.6|377|114
1600430100000|2020-09-18 11:55:00|378.1|377.5|377.9|377.3|378.1|377.5|377.9|377.3|239
1600430400000|2020-09-18 12:00:00|377.6|377|378.1|377.5|378.1|377.5|377.6|377|126
1600430700000|2020-09-18 12:05:00|378.2|377.6|378.4|377.8|378.6|378|378.1|377.5|271
1600431000000|2020-09-18 12:10:00|378.1|377.5|378.4|377.8|378.6|378|378.1|377.5|260
1600431300000|2020-09-18 12:15:00|378.6|378|378.6|378|378.6|378|378.6|378|118
1600431600000|2020-09-18 12:20:00|378.4|377.8|378.1|377.5|378.6|378|378.1|377.5|194
1600431900000|2020-09-18 12:25:00|377.9|377.3|377.9|377.3|378.1|377.5|377.6|377|291
1600432200000|2020-09-18 12:30:00|378|377.4|377.6|377|378.1|377.5|377.6|377|742
1600432500000|2020-09-18 12:35:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|88
1600432800000|2020-09-18 12:40:00|377.1|376.5|377.4|376.8|377.4|376.8|376.9|376.3|579
1600435800000|2020-09-18 13:30:00|377.8|377.2|378.4|377.8|378.4|377.8|376.9|376.3|5879
1600436100000|2020-09-18 13:35:00|378.1|377.5|377.9|377.3|378.4|377.8|377.1|376.5|3768
1600436400000|2020-09-18 13:40:00|378.1|377.5|376.6|376|378.1|377.5|376.6|376|1923
1600436700000|2020-09-18 13:45:00|376.4|375.8|376.9|376.3|377.4|376.8|376.1|375.5|2048
1600437000000|2020-09-18 13:50:00|377.1|376.5|377.1|376.5|377.6|377|376.9|376.3|989
1600437300000|2020-09-18 13:55:00|377.4|376.8|377.6|377|377.6|377|376.9|376.3|848
1600437600000|2020-09-18 14:00:00|377.4|376.8|378.3|377.7|378.4|377.8|377.4|376.8|2021
1600437900000|2020-09-18 14:05:00|378.4|377.8|378.4|377.8|378.4|377.8|377.9|377.3|2044
1600438200000|2020-09-18 14:10:00|378.2|377.6|378.1|377.5|378.4|377.8|377.7|377.1|1588
1600438500000|2020-09-18 14:15:00|377.9|377.3|378.4|377.8|378.4|377.8|377.9|377.3|868
1600438800000|2020-09-18 14:20:00|378.6|378|378.4|377.8|378.6|378|378.1|377.5|1413
1600439100000|2020-09-18 14:25:00|378.1|377.5|378.4|377.8|378.9|378.3|378.1|377.5|1893
1600439400000|2020-09-18 14:30:00|378.6|378|377.6|377|378.6|378|377.4|376.8|1771
1600439700000|2020-09-18 14:35:00|377.4|376.8|377.6|377|377.7|377.1|377.4|376.8|1170
1600440000000|2020-09-18 14:40:00|377.4|376.8|377.4|376.8|377.4|376.8|377.1|376.5|1319
1600440300000|2020-09-18 14:45:00|377.6|377|377.2|376.6|377.6|377|377.2|376.6|1344
1600440600000|2020-09-18 14:50:00|377.4|376.8|376.9|376.3|377.4|376.8|376.7|376.1|1452
1600440900000|2020-09-18 14:55:00|377.1|376.5|377.1|376.5|377.4|376.8|376.9|376.3|946
1600441200000|2020-09-18 15:00:00|377.2|376.6|376.7|376.1|377.4|376.8|376.4|375.8|2740
1600441500000|2020-09-18 15:05:00|376.4|375.8|376.7|376.1|376.9|376.3|376.4|375.8|1959
1600441800000|2020-09-18 15:10:00|376.5|375.9|376.4|375.8|376.7|376.1|376.4|375.8|867
1600442100000|2020-09-18 15:15:00|376.7|376.1|376.7|376.1|377.2|376.6|376.7|376.1|1367
1600442400000|2020-09-18 15:20:00|376.9|376.3|376.7|376.1|376.9|376.3|376.7|376.1|1090
1600442700000|2020-09-18 15:25:00|376.4|375.8|375.9|375.3|376.4|375.8|375.9|375.3|1595
1600443000000|2020-09-18 15:30:00|376.2|375.6|376.7|376.1|376.7|376.1|376.2|375.6|592
1600443300000|2020-09-18 15:35:00|376.6|376|376.4|375.8|376.7|376.1|376.4|375.8|814
1600443600000|2020-09-18 15:40:00|376.6|376|377.1|376.5|377.4|376.8|376.6|376|1101
1600443900000|2020-09-18 15:45:00|376.9|376.3|377.6|377|377.6|377|376.9|376.3|1134
1600444200000|2020-09-18 15:50:00|377.7|377.1|377.6|377|377.9|377.3|377.2|376.6|1407
1600444500000|2020-09-18 15:55:00|377.4|376.8|376.7|376.1|377.4|376.8|376.7|376.1|1684
1600444800000|2020-09-18 16:00:00|376.9|376.3|377.2|376.6|377.4|376.8|376.9|376.3|1768
1600445100000|2020-09-18 16:05:00|377.1|376.5|377.6|377|377.9|377.3|377.1|376.5|1309
1600445400000|2020-09-18 16:10:00|377.5|376.9|377.6|377|377.6|377|377.4|376.8|244
1600445700000|2020-09-18 16:15:00|377.4|376.8|377.6|377|377.6|377|377.4|376.8|551
1600446000000|2020-09-18 16:20:00|377.4|376.8|377.4|376.8|377.6|377|377.4|376.8|401
1600446300000|2020-09-18 16:25:00|377.6|377|377.9|377.3|377.9|377.3|377.6|377|1113
1600446600000|2020-09-18 16:30:00|377.6|377|377.9|377.3|378.1|377.5|377.6|377|975
1600446900000|2020-09-18 16:35:00|378.1|377.5|378.4|377.8|378.4|377.8|378.1|377.5|1090
1600447200000|2020-09-18 16:40:00|378.6|378|378.6|378|378.6|378|378.4|377.8|1595
1600447500000|2020-09-18 16:45:00|378.7|378.1|378.1|377.5|378.7|378.1|378.1|377.5|796
1600447800000|2020-09-18 16:50:00|378.4|377.8|378.1|377.5|378.4|377.8|378.1|377.5|1288
1600448100000|2020-09-18 16:55:00|378.2|377.6|378.6|378|378.9|378.3|377.9|377.3|1216
1600448400000|2020-09-18 17:00:00|378.7|378.1|378.9|378.3|379.1|378.5|378.6|378|1967
1600448700000|2020-09-18 17:05:00|379.1|378.5|378.7|378.1|379.2|378.6|378.7|378.1|1164
1600449000000|2020-09-18 17:10:00|378.4|377.8|378.4|377.8|378.7|378.1|378.2|377.6|540
1600449300000|2020-09-18 17:15:00|378.7|378.1|378.9|378.3|378.9|378.3|378.4|377.8|706
1600449600000|2020-09-18 17:20:00|378.7|378.1|378.9|378.3|378.9|378.3|378.7|378.1|658
1600449900000|2020-09-18 17:25:00|378.7|378.1|378.4|377.8|378.9|378.3|378.2|377.6|656
1600450200000|2020-09-18 17:30:00|378.6|378|378.6|378|378.7|378.1|378.4|377.8|721
1600450500000|2020-09-18 17:35:00|378.7|378.1|378.9|378.3|379.1|378.5|378.4|377.8|719
1600450800000|2020-09-18 17:40:00|379.4|378.8|379.4|378.8|379.6|379|379.4|378.8|1495
1600451100000|2020-09-18 17:45:00|379.1|378.5|379.1|378.5|379.2|378.6|379.1|378.5|903
1600451400000|2020-09-18 17:50:00|379.2|378.6|379.4|378.8|379.6|379|379.1|378.5|1726
1600451700000|2020-09-18 17:55:00|379.3|378.7|379.4|378.8|379.4|378.8|379.1|378.5|656
1600452000000|2020-09-18 18:00:00|379.6|379|379.6|379|379.6|379|379.4|378.8|1318
1600452300000|2020-09-18 18:05:00|379.5|378.9|379.1|378.5|379.6|379|379.1|378.5|1242
1600452600000|2020-09-18 18:10:00|379.2|378.6|379.2|378.6|379.4|378.8|378.6|378|4807
1600452900000|2020-09-18 18:15:00|379.1|378.5|379.2|378.6|379.2|378.6|378.9|378.3|2789
1600646400000|2020-09-21 00:00:00|378.1|377.5|377.9|377.3|378.4|377.8|376.9|376.3|2172
1600646700000|2020-09-21 00:05:00|377.6|377|378.4|377.8|378.4|377.8|377.6|377|298
1600647000000|2020-09-21 00:10:00|378.2|377.6|378.4|377.8|378.5|377.9|377.9|377.3|568
1600647300000|2020-09-21 00:15:00|378.5|377.9|378.1|377.5|378.6|378|378.1|377.5|362
1600647600000|2020-09-21 00:20:00|378.2|377.6|378.1|377.5|378.2|377.6|377.9|377.3|154
1600647900000|2020-09-21 00:25:00|377.9|377.3|378.1|377.5|378.4|377.8|377.9|377.3|64
1600648200000|2020-09-21 00:30:00|378.4|377.8|378.4|377.8|378.6|378|378.1|377.5|215
1600648500000|2020-09-21 00:35:00|||||||||32
1600648800000|2020-09-21 00:40:00|||||||||14
1600649100000|2020-09-21 00:45:00|||||||||16
1600649400000|2020-09-21 00:50:00|378.6|378|378.6|378|378.6|378|378.4|377.8|75
1600649700000|2020-09-21 00:55:00|378.4|377.8|378.5|377.9|378.6|378|378.4|377.8|72
1600650000000|2020-09-21 01:00:00|378.6|378|378.6|378|378.6|378|378.6|378|36
1600650300000|2020-09-21 01:05:00|||||||||52
1600650600000|2020-09-21 01:10:00|378.4|377.8|378.4|377.8|378.6|378|378.4|377.8|277
1600650900000|2020-09-21 01:15:00|378.6|378|378.6|378|378.9|378.3|378.4|377.8|236
1600651200000|2020-09-21 01:20:00|||||||||166
1600651500000|2020-09-21 01:25:00|378.9|378.3|378.6|378|378.9|378.3|378.6|378|121
1600651800000|2020-09-21 01:30:00|378.7|378.1|378.9|378.3|378.9|378.3|378.6|378|132
1600652100000|2020-09-21 01:35:00|378.6|378|378.6|378|378.9|378.3|378.6|378|134
1600652400000|2020-09-21 01:40:00|378.4|377.8|378.6|378|378.6|378|378.4|377.8|52
1600652700000|2020-09-21 01:45:00|378.4|377.8|378.6|378|378.6|378|378.4|377.8|192
1600653000000|2020-09-21 01:50:00|378.4|377.8|378.4|377.8|378.4|377.8|378.4|377.8|232
1600653300000|2020-09-21 01:55:00|378.1|377.5|377.9|377.3|378.1|377.5|377.9|377.3|144
1600653600000|2020-09-21 02:00:00|378.1|377.5|378.1|377.5|378.4|377.8|378.1|377.5|64
1600653900000|2020-09-21 02:05:00|378.4|377.8|378.4|377.8|378.4|377.8|378.1|377.5|47
1600654200000|2020-09-21 02:10:00|378.1|377.5|378.1|377.5|378.1|377.5|378.1|377.5|13
1600654500000|2020-09-21 02:15:00|378.4|377.8|378.1|377.5|378.4|377.8|378.1|377.5|61
1600654800000|2020-09-21 02:20:00|378.4|377.8|378.1|377.5|378.4|377.8|378.1|377.5|21
1600655100000|2020-09-21 02:25:00|||||||||9
1600655400000|2020-09-21 02:30:00|378.4|377.8|378.4|377.8|378.4|377.8|378.4|377.8|8
1600655700000|2020-09-21 02:35:00|378.1|377.5|378.1|377.5|378.4|377.8|378.1|377.5|117
1600656000000|2020-09-21 02:40:00|||||||||16
1600656300000|2020-09-21 02:45:00|378.4|377.8|378.1|377.5|378.4|377.8|378.1|377.5|97
1600656600000|2020-09-21 02:50:00|||||||||11
1600656900000|2020-09-21 02:55:00|||||||||5
1600657200000|2020-09-21 03:00:00|377.9|377.3|377.6|377|377.9|377.3|377.6|377|375
1600657500000|2020-09-21 03:05:00|377.9|377.3|378.9|378.3|379.1|378.5|377.9|377.3|927
1600657800000|2020-09-21 03:10:00|||||||||19
1600658100000|2020-09-21 03:15:00|||||||||4
1600658400000|2020-09-21 03:20:00|378.6|378|378.9|378.3|378.9|378.3|378.6|378|30
1600658700000|2020-09-21 03:25:00|378.6|378|378.9|378.3|378.9|378.3|378.6|378|30
1600659000000|2020-09-21 03:30:00|378.6|378|378.9|378.3|378.9|378.3|378.6|378|38
1600659300000|2020-09-21 03:35:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|169
1600659600000|2020-09-21 03:40:00|||||||||46
1600659900000|2020-09-21 03:45:00|||||||||1
1600660500000|2020-09-21 03:55:00|||||||||12
1600660800000|2020-09-21 04:00:00|||||||||11
1600661100000|2020-09-21 04:05:00|||||||||11
1600661400000|2020-09-21 04:10:00|||||||||146
1600661700000|2020-09-21 04:15:00|||||||||5
1600662000000|2020-09-21 04:20:00|||||||||4
1600662300000|2020-09-21 04:25:00|||||||||30
1600662600000|2020-09-21 04:30:00|||||||||1
1600662900000|2020-09-21 04:35:00|||||||||5
1600663200000|2020-09-21 04:40:00|||||||||1
1600663500000|2020-09-21 04:45:00|||||||||1
1600664100000|2020-09-21 04:55:00|||||||||3
1600664400000|2020-09-21 05:00:00|||||||||4
1600664700000|2020-09-21 05:05:00|378.9|378.3|379.1|378.5|379.1|378.5|378.9|378.3|199
1600665000000|2020-09-21 05:10:00|||||||||5
1600665300000|2020-09-21 05:15:00|378.9|378.3|379.1|378.5|379.1|378.5|378.9|378.3|41
1600665600000|2020-09-21 05:20:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|21
1600665900000|2020-09-21 05:25:00|378.6|378|378.6|378|378.6|378|378.5|377.9|80
1600666200000|2020-09-21 05:30:00|378.4|377.8|378.6|378|378.9|378.3|378.4|377.8|102
1600666500000|2020-09-21 05:35:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|21
1600666800000|2020-09-21 05:40:00|378.6|378|379.1|378.5|379.1|378.5|378.6|378|62
1600667100000|2020-09-21 05:45:00|||||||||13
1600667400000|2020-09-21 05:50:00|379.2|378.6|379.2|378.6|379.2|378.6|379.2|378.6|4
1600667700000|2020-09-21 05:55:00|379.1|378.5|379.2|378.6|379.2|378.6|379.1|378.5|6
1600668000000|2020-09-21 06:00:00|379.1|378.5|379.1|378.5|379.2|378.6|379.1|378.5|41
1600668300000|2020-09-21 06:05:00|378.9|378.3|379.1|378.5|379.1|378.5|378.9|378.3|14
1600668600000|2020-09-21 06:10:00|||||||||4
1600668900000|2020-09-21 06:15:00|379.2|378.6|379.1|378.5|379.2|378.6|379.1|378.5|3
1600669200000|2020-09-21 06:20:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|17
1600669500000|2020-09-21 06:25:00|379.1|378.5|378.9|378.3|379.1|378.5|378.9|378.3|14
1600669800000|2020-09-21 06:30:00|379.1|378.5|379.4|378.8|379.4|378.8|379.1|378.5|215
1600670100000|2020-09-21 06:35:00|379.3|378.7|379.3|378.7|379.3|378.7|379.1|378.5|65
1600670400000|2020-09-21 06:40:00|379.2|378.6|379.2|378.6|379.2|378.6|379.1|378.5|15
1600670700000|2020-09-21 06:45:00|379.1|378.5|379.2|378.6|379.2|378.6|379.1|378.5|2
1600671000000|2020-09-21 06:50:00|379.1|378.5|379.2|378.6|379.2|378.6|379.1|378.5|3
1600671300000|2020-09-21 06:55:00|||||||||2
1600671600000|2020-09-21 07:00:00|379.1|378.5|379.1|378.5|379.2|378.6|379.1|378.5|12
1600671900000|2020-09-21 07:05:00|379.2|378.6|379.1|378.5|379.2|378.6|378.9|378.3|62
1600672200000|2020-09-21 07:10:00|379|378.4|379.1|378.5|379.1|378.5|378.9|378.3|94
1600672500000|2020-09-21 07:15:00|379.2|378.6|379.2|378.6|379.3|378.7|379.1|378.5|121
1600672800000|2020-09-21 07:20:00|379.1|378.5|378.9|378.3|379.1|378.5|378.9|378.3|66
1600673100000|2020-09-21 07:25:00|379.1|378.5|378.9|378.3|379.1|378.5|378.7|378.1|61
1600673400000|2020-09-21 07:30:00|378.7|378.1|378.6|378|378.7|378.1|378.4|377.8|77
1600673700000|2020-09-21 07:35:00|378.5|377.9|378.4|377.8|378.6|378|378.4|377.8|99
1600674000000|2020-09-21 07:40:00|||||||||8
1600674300000|2020-09-21 07:45:00|378.3|377.7|378.4|377.8|378.4|377.8|378.2|377.6|39
1600674600000|2020-09-21 07:50:00|378.3|377.7|378.1|377.5|378.4|377.8|378.1|377.5|89
1600674900000|2020-09-21 07:55:00|378.2|377.6|377.9|377.3|378.2|377.6|377.9|377.3|176
1600675200000|2020-09-21 08:00:00|377.7|377.1|377.7|377.1|377.7|377.1|377.6|377|107
1600675500000|2020-09-21 08:05:00|377.6|377|377.6|377|377.9|377.3|377.4|376.8|405
1600675800000|2020-09-21 08:10:00|377.4|376.8|377.7|377.1|377.7|377.1|377.4|376.8|197
1600676100000|2020-09-21 08:15:00|377.9|377.3|377.9|377.3|377.9|377.3|377.5|376.9|249
1600676400000|2020-09-21 08:20:00|377.7|377.1|377.9|377.3|377.9|377.3|377.6|377|117
1600676700000|2020-09-21 08:25:00|377.7|377.1|377.7|377.1|377.8|377.2|377.6|377|43
1600677000000|2020-09-21 08:30:00|377.8|377.2|377.9|377.3|377.9|377.3|377.6|377|85
1600677300000|2020-09-21 08:35:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|95
1600677600000|2020-09-21 08:40:00|377.7|377.1|377.4|376.8|377.9|377.3|377.4|376.8|201
1600677900000|2020-09-21 08:45:00|377.2|376.6|377.4|376.8|377.4|376.8|377.1|376.5|268
1600678200000|2020-09-21 08:50:00|377.2|376.6|377.4|376.8|377.4|376.8|377.2|376.6|234
1600678500000|2020-09-21 08:55:00|377.2|376.6|377.2|376.6|377.2|376.6|377.1|376.5|242
1600678800000|2020-09-21 09:00:00|377.4|376.8|377.4|376.8|377.4|376.8|377.2|376.6|66
1600679100000|2020-09-21 09:05:00|377.7|377.1|378.1|377.5|378.2|377.6|377.7|377.1|378
1600679400000|2020-09-21 09:10:00|377.9|377.3|377.9|377.3|378.4|377.8|377.9|377.3|120
1600679700000|2020-09-21 09:15:00|377.7|377.1|377.9|377.3|377.9|377.3|377.7|377.1|78
1600680000000|2020-09-21 09:20:00|377.7|377.1|377.6|377|377.9|377.3|377.6|377|87
1600680300000|2020-09-21 09:25:00|377.7|377.1|377.6|377|377.7|377.1|377.6|377|21
1600680600000|2020-09-21 09:30:00|377.4|376.8|377.7|377.1|377.7|377.1|377.4|376.8|27
1600680900000|2020-09-21 09:35:00|377.9|377.3|377.7|377.1|377.9|377.3|377.7|377.1|40
1600681200000|2020-09-21 09:40:00|377.6|377|377.4|376.8|377.7|377.1|377.4|376.8|66
1600681500000|2020-09-21 09:45:00|377.2|376.6|377.4|376.8|377.6|377|377.2|376.6|74
1600681800000|2020-09-21 09:50:00|377.6|377|377.4|376.8|377.7|377.1|377.4|376.8|136
1600682100000|2020-09-21 09:55:00|||||||||6
1600682400000|2020-09-21 10:00:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|46
1600682700000|2020-09-21 10:05:00|377.4|376.8|377.4|376.8|377.7|377.1|377.3|376.7|61
1600683000000|2020-09-21 10:10:00|377.3|376.7|376.9|376.3|377.4|376.8|376.9|376.3|141
1600683300000|2020-09-21 10:15:00|377.1|376.5|377.1|376.5|377.2|376.6|377.1|376.5|104
1600683600000|2020-09-21 10:20:00|377.2|376.6|377.4|376.8|377.6|377|377.1|376.5|52
1600683900000|2020-09-21 10:25:00|||||||||20
1600684200000|2020-09-21 10:30:00|377.5|376.9|377.1|376.5|377.6|377|377.1|376.5|124
1600684500000|2020-09-21 10:35:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|58
1600684800000|2020-09-21 10:40:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|85
1600685100000|2020-09-21 10:45:00|377.2|376.6|377.2|376.6|377.2|376.6|377.1|376.5|22
1600685400000|2020-09-21 10:50:00|376.9|376.3|376.9|376.3|377|376.4|376.9|376.3|52
1600685700000|2020-09-21 10:55:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|242
1600686000000|2020-09-21 11:00:00|376.4|375.8|376.4|375.8|376.7|376.1|376.4|375.8|329
1600686300000|2020-09-21 11:05:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|22
1600686600000|2020-09-21 11:10:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|119
1600686900000|2020-09-21 11:15:00|||||||||135
1600687200000|2020-09-21 11:20:00|||||||||43
1600687500000|2020-09-21 11:25:00|376.7|376.1|376.4|375.8|376.9|376.3|376.4|375.8|217
1600687800000|2020-09-21 11:30:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|91
1600688100000|2020-09-21 11:35:00|376.4|375.8|376.2|375.6|376.4|375.8|376.2|375.6|457
1600688400000|2020-09-21 11:40:00|376.3|375.7|376.9|376.3|376.9|376.3|376.3|375.7|357
1600688700000|2020-09-21 11:45:00|377|376.4|377.2|376.6|377.2|376.6|376.9|376.3|132
1600689000000|2020-09-21 11:50:00|376.9|376.3|377.4|376.8|377.4|376.8|376.9|376.3|193
1600689300000|2020-09-21 11:55:00|377.2|376.6|377|376.4|377.3|376.7|376.9|376.3|159
1600689600000|2020-09-21 12:00:00|377.2|376.6|377.3|376.7|377.4|376.8|377|376.4|269
1600689900000|2020-09-21 12:05:00|377.4|376.8|377.3|376.7|377.4|376.8|377.2|376.6|168
1600690200000|2020-09-21 12:10:00|377.2|376.6|377.9|377.3|377.9|377.3|377.2|376.6|201
1600690500000|2020-09-21 12:15:00|377.7|377.1|377.7|377.1|377.7|377.1|377.4|376.8|219
1600690800000|2020-09-21 12:20:00|377.9|377.3|377.7|377.1|377.9|377.3|377.7|377.1|301
1600691100000|2020-09-21 12:25:00|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|79
1600691400000|2020-09-21 12:30:00|377.4|376.8|377.7|377.1|377.7|377.1|377.2|376.6|404
1600691700000|2020-09-21 12:35:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|67
1600692000000|2020-09-21 12:40:00|377.7|377.1|377.9|377.3|377.9|377.3|377.4|376.8|542
1600695000000|2020-09-21 13:30:00|377.7|377.1|375.7|375.1|377.9|377.3|375.5|374.9|7503
1600695300000|2020-09-21 13:35:00|375.5|374.9|375.9|375.3|376|375.4|375.4|374.8|2709
1600695600000|2020-09-21 13:40:00|375.7|375.1|374.7|374.1|375.7|375.1|374.5|373.9|3528
1600695900000|2020-09-21 13:45:00|374.9|374.3|375|374.4|375.5|374.9|374.9|374.3|2579
1600696200000|2020-09-21 13:50:00|374.9|374.3|375.2|374.6|375.5|374.9|374.7|374.1|3314
1600696500000|2020-09-21 13:55:00|375.1|374.5|374.9|374.3|375.2|374.6|374.7|374.1|1565
1600696800000|2020-09-21 14:00:00|375|374.4|375.2|374.6|375.2|374.6|374.7|374.1|1100
1600697100000|2020-09-21 14:05:00|374.9|374.3|373.7|373.1|374.9|374.3|373.4|372.8|3635
1600697400000|2020-09-21 14:10:00|373.4|372.8|373.7|373.1|373.9|373.3|373.4|372.8|1494
1600697700000|2020-09-21 14:15:00|373.5|372.9|373.5|372.9|373.7|373.1|372.9|372.3|2945
1600698000000|2020-09-21 14:20:00|373.7|373.1|373.4|372.8|374|373.4|373.2|372.6|2027
1600698300000|2020-09-21 14:25:00|373.2|372.6|373|372.4|373.5|372.9|372.7|372.1|3119
1600698600000|2020-09-21 14:30:00|373.1|372.5|373.2|372.6|373.5|372.9|373|372.4|4084
1600698900000|2020-09-21 14:35:00|373.5|372.9|372.5|371.9|373.5|372.9|372.2|371.6|3509
1600699200000|2020-09-21 14:40:00|372.7|372.1|373|372.4|373.2|372.6|372.2|371.6|3548
1600699500000|2020-09-21 14:45:00|372.7|372.1|373.2|372.6|373.5|372.9|372.5|371.9|2610
1600699800000|2020-09-21 14:50:00|373|372.4|372.5|371.9|373|372.4|372.5|371.9|1481
1600700100000|2020-09-21 14:55:00|||||||||964
1600700400000|2020-09-21 15:00:00|372.7|372.1|372.7|372.1|372.7|372.1|372.5|371.9|1176
1600700700000|2020-09-21 15:05:00|372.5|371.9|373|372.4|373|372.4|372.5|371.9|809
1600701000000|2020-09-21 15:10:00|373.2|372.6|374|373.4|374.2|373.6|373.2|372.6|2858
1600701300000|2020-09-21 15:15:00|374.2|373.6|373|372.4|374.2|373.6|373|372.4|1838
1600701600000|2020-09-21 15:20:00|372.7|372.1|372.5|371.9|373|372.4|372.2|371.6|2206
1600701900000|2020-09-21 15:25:00|||||||||726
1600702200000|2020-09-21 15:30:00|372.2|371.6|372|371.4|372.5|371.9|372|371.4|3540
1600702500000|2020-09-21 15:35:00|371.7|371.1|371.5|370.9|372|371.4|371.5|370.9|1984
1600702800000|2020-09-21 15:40:00|371.2|370.6|370.5|369.9|371.2|370.6|370.5|369.9|3255
1600703100000|2020-09-21 15:45:00|370.7|370.1|371|370.4|371|370.4|370|369.4|3217
1600703400000|2020-09-21 15:50:00|370.7|370.1|371|370.4|371.2|370.6|370.7|370.1|1285
1600703700000|2020-09-21 15:55:00|370.7|370.1|370.5|369.9|371|370.4|370.5|369.9|790
1600704000000|2020-09-21 16:00:00|370.7|370.1|370.7|370.1|370.7|370.1|370.2|369.6|572
1600704300000|2020-09-21 16:05:00|371|370.4|371.2|370.6|371.2|370.6|370.7|370.1|1589
1600704600000|2020-09-21 16:10:00|371|370.4|371.2|370.6|371.5|370.9|371|370.4|1500
1600704900000|2020-09-21 16:15:00|371|370.4|370.5|369.9|371.2|370.6|370.5|369.9|901
1600705200000|2020-09-21 16:20:00|370.7|370.1|370.7|370.1|370.7|370.1|370.5|369.9|1025
1600705500000|2020-09-21 16:25:00|371|370.4|370.5|369.9|371|370.4|370.5|369.9|542
1600705800000|2020-09-21 16:30:00|370.2|369.6|370.2|369.6|370.2|369.6|370.2|369.6|775
1600706100000|2020-09-21 16:35:00|370.5|369.9|370.7|370.1|370.7|370.1|370.2|369.6|1286
1600706400000|2020-09-21 16:40:00|370.5|369.9|370.5|369.9|371|370.4|370.5|369.9|887
1600706700000|2020-09-21 16:45:00|370.2|369.6|369.5|368.9|370.5|369.9|369.5|368.9|1180
1600707000000|2020-09-21 16:50:00|369.7|369.1|370|369.4|370|369.4|369.5|368.9|882
1600707300000|2020-09-21 16:55:00|370.2|369.6|370.2|369.6|370.5|369.9|370|369.4|732
1600707600000|2020-09-21 17:00:00|370|369.4|370.2|369.6|370.5|369.9|369.7|369.1|1170
1600707900000|2020-09-21 17:05:00|370.5|369.9|370.2|369.6|370.7|370.1|370.2|369.6|840
1600708200000|2020-09-21 17:10:00|370|369.4|370.5|369.9|370.5|369.9|370|369.4|1351
1600708500000|2020-09-21 17:15:00|370.4|369.8|370.2|369.6|370.5|369.9|370.2|369.6|668
1600708800000|2020-09-21 17:20:00|370|369.4|369.7|369.1|370.2|369.6|369.7|369.1|1537
1600709100000|2020-09-21 17:25:00|369.5|368.9|369.7|369.1|369.7|369.1|369.5|368.9|703
1600709400000|2020-09-21 17:30:00|370|369.4|370|369.4|370|369.4|369.7|369.1|494
1600709700000|2020-09-21 17:35:00|370.2|369.6|370.2|369.6|370.5|369.9|370|369.4|640
1600710000000|2020-09-21 17:40:00|370.1|369.5|370|369.4|370.2|369.6|369.7|369.1|712
1600710300000|2020-09-21 17:45:00|370.2|369.6|370.5|369.9|370.5|369.9|370|369.4|738
1600710600000|2020-09-21 17:50:00|370.7|370.1|370.7|370.1|371|370.4|370.7|370.1|1095
1600710900000|2020-09-21 17:55:00|370.5|369.9|370.5|369.9|370.7|370.1|370.5|369.9|903
1600711200000|2020-09-21 18:00:00|370.2|369.6|370.5|369.9|370.5|369.9|370.2|369.6|916
1600711500000|2020-09-21 18:05:00|370.4|369.8|370.5|369.9|370.5|369.9|370|369.4|1359
1600711800000|2020-09-21 18:10:00|370.2|369.6|371.2|370.6|371.2|370.6|370.2|369.6|4191
1600712100000|2020-09-21 18:15:00|371|370.4|371.7|371.1|371.7|371.1|370.7|370.1|2571
1600732800000|2020-09-22 00:00:00|370.8|370.2|371.2|370.6|371.3|370.7|370|369.4|1176
1600733100000|2020-09-22 00:05:00|371.3|370.7|372|371.4|372|371.4|371.3|370.7|472
1600733400000|2020-09-22 00:10:00|372.2|371.6|373.3|372.7|373.3|372.7|371.7|371.1|815
1600733700000|2020-09-22 00:15:00|373.2|372.6|373.2|372.6|373.5|372.9|373|372.4|478
1600734000000|2020-09-22 00:20:00|373|372.4|373|372.4|373.2|372.6|372.7|372.1|185
1600734300000|2020-09-22 00:25:00|372.9|372.3|372.4|371.8|373|372.4|372.3|371.7|280
1600734600000|2020-09-22 00:30:00|372.5|371.9|372|371.4|372.5|371.9|372|371.4|113
1600734900000|2020-09-22 00:35:00|371.9|371.3|371.8|371.2|372.2|371.6|371.7|371.1|149
1600735200000|2020-09-22 00:40:00|371.9|371.3|371.3|370.7|371.9|371.3|371.3|370.7|502
1600735500000|2020-09-22 00:45:00|371.5|370.9|371.5|370.9|371.8|371.2|371.4|370.8|170
1600735800000|2020-09-22 00:50:00|371.8|371.2|371.5|370.9|371.8|371.2|371.5|370.9|62
1600736100000|2020-09-22 00:55:00|371.8|371.2|371.3|370.7|371.8|371.2|371.3|370.7|64
1600736400000|2020-09-22 01:00:00|371.5|370.9|372.3|371.7|372.3|371.7|371.5|370.9|183
1600736700000|2020-09-22 01:05:00|372|371.4|371.8|371.2|372|371.4|371.6|371|97
1600737000000|2020-09-22 01:10:00|371.5|370.9|371.3|370.7|371.5|370.9|371.3|370.7|88
1600737300000|2020-09-22 01:15:00|371.4|370.8|370.5|369.9|371.4|370.8|370.5|369.9|236
1600737600000|2020-09-22 01:20:00|370.8|370.2|370.5|369.9|370.8|370.2|370.3|369.7|426
1600737900000|2020-09-22 01:25:00|370.7|370.1|370.8|370.2|370.8|370.2|370.5|369.9|34
1600738200000|2020-09-22 01:30:00|370.7|370.1|370.5|369.9|370.8|370.2|370.3|369.7|104
1600738500000|2020-09-22 01:35:00|370.4|369.8|370.5|369.9|370.7|370.1|370.4|369.8|89
1600738800000|2020-09-22 01:40:00|370.4|369.8|370.8|370.2|370.8|370.2|370.4|369.8|299
1600739100000|2020-09-22 01:45:00|||||||||273
1600739400000|2020-09-22 01:50:00|||||||||35
1600739700000|2020-09-22 01:55:00|371|370.4|371.1|370.5|371.2|370.6|371|370.4|77
1600740000000|2020-09-22 02:00:00|371.2|370.6|371.6|371|371.8|371.2|371.2|370.6|235
1600740300000|2020-09-22 02:05:00|371.5|370.9|371.3|370.7|371.6|371|371.3|370.7|128
1600740600000|2020-09-22 02:10:00|371.4|370.8|371|370.4|371.5|370.9|371|370.4|78
1600740900000|2020-09-22 02:15:00|371.1|370.5|371.1|370.5|371.1|370.5|370.8|370.2|35
1600741200000|2020-09-22 02:20:00|371.2|370.6|371.2|370.6|371.2|370.6|371|370.4|51
1600741500000|2020-09-22 02:25:00|371.3|370.7|371.3|370.7|371.5|370.9|371.1|370.5|123
1600741800000|2020-09-22 02:30:00|||||||||8
1600742100000|2020-09-22 02:35:00|371.1|370.5|371.1|370.5|371.1|370.5|371|370.4|35
1600742400000|2020-09-22 02:40:00|371|370.4|371.3|370.7|371.3|370.7|371|370.4|14
1600742700000|2020-09-22 02:45:00|371.4|370.8|371.5|370.9|371.5|370.9|371.3|370.7|132
1600743000000|2020-09-22 02:50:00|371.6|371|371.5|370.9|371.8|371.2|371.5|370.9|73
1600743300000|2020-09-22 02:55:00|371.6|371|371.8|371.2|371.8|371.2|371.5|370.9|104
1600743600000|2020-09-22 03:00:00|371.9|371.3|371.8|371.2|372|371.4|371.8|371.2|100
1600743900000|2020-09-22 03:05:00|372|371.4|371.5|370.9|372|371.4|371.5|370.9|193
1600744200000|2020-09-22 03:10:00|371.6|371|371.5|370.9|371.8|371.2|371.3|370.7|982
1600744500000|2020-09-22 03:15:00|371.6|371|371.3|370.7|371.8|371.2|371.3|370.7|156
1600744800000|2020-09-22 03:20:00|||||||||8
1600745100000|2020-09-22 03:25:00|371.5|370.9|371.8|371.2|371.8|371.2|371.5|370.9|147
1600745400000|2020-09-22 03:30:00|||||||||129
1600745700000|2020-09-22 03:35:00|||||||||1
1600746300000|2020-09-22 03:45:00|||||||||33
1600746600000|2020-09-22 03:50:00|||||||||3
1600746900000|2020-09-22 03:55:00|||||||||2
1600747200000|2020-09-22 04:00:00|371.5|370.9|371.3|370.7|371.5|370.9|371.3|370.7|52
1600747500000|2020-09-22 04:05:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|272
1600747800000|2020-09-22 04:10:00|||||||||2
1600748100000|2020-09-22 04:15:00|||||||||11
1600748700000|2020-09-22 04:25:00|371.3|370.7|371.5|370.9|371.5|370.9|371.3|370.7|209
1600749000000|2020-09-22 04:30:00|||||||||13
1600749300000|2020-09-22 04:35:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|8
1600749600000|2020-09-22 04:40:00|||||||||1
1600749900000|2020-09-22 04:45:00|||||||||2
1600750200000|2020-09-22 04:50:00|371.5|370.9|371.5|370.9|371.5|370.9|371.3|370.7|102
1600750800000|2020-09-22 05:00:00|||||||||39
1600751100000|2020-09-22 05:05:00|371.4|370.8|371.3|370.7|371.4|370.8|371.3|370.7|9
1600751400000|2020-09-22 05:10:00|||||||||1
1600751700000|2020-09-22 05:15:00|371.1|370.5|370.9|370.3|371.1|370.5|370.8|370.2|65
1600752000000|2020-09-22 05:20:00|370.8|370.2|370.8|370.2|370.8|370.2|370.8|370.2|27
1600752300000|2020-09-22 05:25:00|||||||||38
1600752600000|2020-09-22 05:30:00|370.6|370|370.8|370.2|370.8|370.2|370.6|370|59
1600752900000|2020-09-22 05:35:00|370.5|369.9|370.5|369.9|370.8|370.2|370.5|369.9|81
1600753200000|2020-09-22 05:40:00|||||||||11
1600753500000|2020-09-22 05:45:00|||||||||64
1600753800000|2020-09-22 05:50:00|370.8|370.2|370.8|370.2|371|370.4|370.5|369.9|315
1600754100000|2020-09-22 05:55:00|370.7|370.1|370.5|369.9|370.7|370.1|370.5|369.9|63
1600754400000|2020-09-22 06:00:00|370.6|370|370.8|370.2|370.8|370.2|370.5|369.9|57
1600754700000|2020-09-22 06:05:00|370.7|370.1|370.3|369.7|370.7|370.1|370.3|369.7|132
1600755000000|2020-09-22 06:10:00|||||||||20
1600755300000|2020-09-22 06:15:00|370.5|369.9|370|369.4|370.5|369.9|370|369.4|274
1600755600000|2020-09-22 06:20:00|||||||||67
1600755900000|2020-09-22 06:25:00|370.3|369.7|370|369.4|370.3|369.7|370|369.4|62
1600756200000|2020-09-22 06:30:00|369.8|369.2|369.8|369.2|369.9|369.3|369.8|369.2|111
1600756500000|2020-09-22 06:35:00|369.6|369|368.6|368|369.6|369|368.6|368|361
1600756800000|2020-09-22 06:40:00|368.3|367.7|368.3|367.7|368.6|368|368.3|367.7|159
1600757100000|2020-09-22 06:45:00|368.4|367.8|368.5|367.9|368.6|368|368.3|367.7|196
1600757400000|2020-09-22 06:50:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|85
1600757700000|2020-09-22 06:55:00|||||||||54
1600758000000|2020-09-22 07:00:00|368.5|367.9|368.6|368|368.6|368|368.3|367.7|258
1600758300000|2020-09-22 07:05:00|368.5|367.9|367.8|367.2|368.6|368|367.8|367.2|580
1600758600000|2020-09-22 07:10:00|367.7|367.1|367.4|366.8|367.8|367.2|367.3|366.7|544
1600758900000|2020-09-22 07:15:00|367.6|367|367.6|367|367.8|367.2|367.1|366.5|411
1600759200000|2020-09-22 07:20:00|367.8|367.2|367.3|366.7|367.8|367.2|367.3|366.7|206
1600759500000|2020-09-22 07:25:00|367.1|366.5|367.6|367|367.6|367|367.1|366.5|159
1600759800000|2020-09-22 07:30:00|367.8|367.2|367.3|366.7|367.8|367.2|367.3|366.7|168
1600760100000|2020-09-22 07:35:00|367.1|366.5|367.3|366.7|367.3|366.7|367.1|366.5|361
1600760400000|2020-09-22 07:40:00|367.1|366.5|367.3|366.7|367.3|366.7|367.1|366.5|67
1600760700000|2020-09-22 07:45:00|367.4|366.8|367.1|366.5|367.4|366.8|367.1|366.5|112
1600761000000|2020-09-22 07:50:00|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|121
1600761300000|2020-09-22 07:55:00|367.6|367|368.1|367.5|368.1|367.5|367.3|366.7|439
1600761600000|2020-09-22 08:00:00|367.8|367.2|368.1|367.5|368.1|367.5|367.8|367.2|51
1600761900000|2020-09-22 08:05:00|367.8|367.2|368.6|368|368.6|368|367.8|367.2|256
1600762200000|2020-09-22 08:10:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|131
1600762500000|2020-09-22 08:15:00|368.6|368|368.3|367.7|368.6|368|368.3|367.7|96
1600762800000|2020-09-22 08:20:00|368.1|367.5|368.3|367.7|368.6|368|368.1|367.5|177
1600763100000|2020-09-22 08:25:00|368.4|367.8|368.3|367.7|368.6|368|368.3|367.7|59
1600763400000|2020-09-22 08:30:00|368.1|367.5|368.8|368.2|368.8|368.2|368.1|367.5|313
1600763700000|2020-09-22 08:35:00|369.1|368.5|368.6|368|369.1|368.5|368.6|368|490
1600764000000|2020-09-22 08:40:00|368.5|367.9|368.6|368|368.8|368.2|368.5|367.9|172
1600764300000|2020-09-22 08:45:00|368.7|368.1|369|368.4|369.1|368.5|368.6|368|95
1600764600000|2020-09-22 08:50:00|369.1|368.5|369.3|368.7|369.3|368.7|369|368.4|211
1600764900000|2020-09-22 08:55:00|369.5|368.9|369.7|369.1|369.8|369.2|369.4|368.8|250
1600765200000|2020-09-22 09:00:00|369.8|369.2|369.6|369|370|369.4|369.3|368.7|176
1600765500000|2020-09-22 09:05:00|369.5|368.9|370.5|369.9|370.5|369.9|369.5|368.9|256
1600765800000|2020-09-22 09:10:00|370.4|369.8|371|370.4|371.1|370.5|370.3|369.7|247
1600766100000|2020-09-22 09:15:00|371.1|370.5|371.3|370.7|371.3|370.7|370.8|370.2|464
1600766400000|2020-09-22 09:20:00|371.5|370.9|371.8|371.2|371.8|371.2|371.5|370.9|194
1600766700000|2020-09-22 09:25:00|372|371.4|372.1|371.5|372.1|371.5|371.6|371|180
1600767000000|2020-09-22 09:30:00|372|371.4|372.1|371.5|372.3|371.7|371.5|370.9|115
1600767300000|2020-09-22 09:35:00|372|371.4|372.3|371.7|372.6|372|372|371.4|218
1600767600000|2020-09-22 09:40:00|372.4|371.8|372.4|371.8|372.5|371.9|371.8|371.2|262
1600767900000|2020-09-22 09:45:00|372.5|371.9|372.3|371.7|372.8|372.2|372.3|371.7|232
1600768200000|2020-09-22 09:50:00|372.5|371.9|372.6|372|372.6|372|372.3|371.7|111
1600768500000|2020-09-22 09:55:00|372.5|371.9|372.6|372|372.8|372.2|372.3|371.7|186
1600768800000|2020-09-22 10:00:00|372.5|371.9|372.8|372.2|372.8|372.2|372.5|371.9|143
1600769100000|2020-09-22 10:05:00|372.6|372|372.5|371.9|372.8|372.2|372.5|371.9|149
1600769400000|2020-09-22 10:10:00|372.3|371.7|372.8|372.2|373|372.4|372.3|371.7|317
1600769700000|2020-09-22 10:15:00|372.7|372.1|372.5|371.9|372.8|372.2|372.5|371.9|129
1600770000000|2020-09-22 10:20:00|372.6|372|372.8|372.2|372.8|372.2|372.6|372|93
1600770300000|2020-09-22 10:25:00|372.6|372|372.8|372.2|372.8|372.2|372.6|372|133
1600770600000|2020-09-22 10:30:00|372.5|371.9|372.6|372|372.6|372|372.3|371.7|104
1600770900000|2020-09-22 10:35:00|372.5|371.9|372.1|371.5|372.5|371.9|372.1|371.5|149
1600771200000|2020-09-22 10:40:00|372.3|371.7|372.1|371.5|372.3|371.7|372.1|371.5|38
1600771500000|2020-09-22 10:45:00|372|371.4|372.5|371.9|372.6|372|372|371.4|95
1600771800000|2020-09-22 10:50:00|372.6|372|372.3|371.7|372.6|372|372.3|371.7|81
1600772100000|2020-09-22 10:55:00|372.5|371.9|372.6|372|372.6|372|372.3|371.7|74
1600772400000|2020-09-22 11:00:00|372.5|371.9|372.3|371.7|372.6|372|372.3|371.7|51
1600772700000|2020-09-22 11:05:00|372.1|371.5|372.3|371.7|372.3|371.7|372|371.4|97
1600773000000|2020-09-22 11:10:00|372.1|371.5|372.3|371.7|372.3|371.7|372.1|371.5|74
1600773300000|2020-09-22 11:15:00|372.5|371.9|372.5|371.9|372.5|371.9|372.4|371.8|92
1600773600000|2020-09-22 11:20:00|372.6|372|372.8|372.2|372.8|372.2|372.6|372|50
1600773900000|2020-09-22 11:25:00|372.7|372.1|372.6|372|372.8|372.2|372.5|371.9|59
1600774200000|2020-09-22 11:30:00|372.5|371.9|371.8|371.2|372.5|371.9|371.8|371.2|287
1600774500000|2020-09-22 11:35:00|371.3|370.7|370.6|370|371.3|370.7|370.3|369.7|258
1600774800000|2020-09-22 11:40:00|370.5|369.9|370.1|369.5|370.6|370|369.8|369.2|243
1600775100000|2020-09-22 11:45:00|370|369.4|369.6|369|370.1|369.5|369.3|368.7|300
1600775400000|2020-09-22 11:50:00|369.3|368.7|369.1|368.5|369.6|369|369.1|368.5|449
1600775700000|2020-09-22 11:55:00|369.2|368.6|369.3|368.7|369.6|369|369.1|368.5|322
1600776000000|2020-09-22 12:00:00|369.4|368.8|369.3|368.7|369.6|369|369.1|368.5|159
1600776300000|2020-09-22 12:05:00|369.6|369|369.8|369.2|370.1|369.5|369.3|368.7|214
1600776600000|2020-09-22 12:10:00|370.1|369.5|369.8|369.2|370.1|369.5|369.8|369.2|330
1600776900000|2020-09-22 12:15:00|370.1|369.5|370.1|369.5|370.1|369.5|370|369.4|147
1600777200000|2020-09-22 12:20:00|370.3|369.7|370.1|369.5|370.3|369.7|370.1|369.5|72
1600777500000|2020-09-22 12:25:00|370.3|369.7|370.3|369.7|370.6|370|370.1|369.5|146
1600777800000|2020-09-22 12:30:00|370.6|370|371.1|370.5|371.1|370.5|370.6|370|275
1600778100000|2020-09-22 12:35:00|371.3|370.7|371.1|370.5|371.3|370.7|370.8|370.2|532
1600778400000|2020-09-22 12:40:00|370.8|370.2|371.1|370.5|371.3|370.7|370.8|370.2|201
1600781400000|2020-09-22 13:30:00|371.3|370.7|372.8|372.2|373.6|373|370.4|369.8|7200
1600781700000|2020-09-22 13:35:00|373.1|372.5|373.1|372.5|373.6|373|372.8|372.2|2697
1600782000000|2020-09-22 13:40:00|373.3|372.7|373.8|373.2|374.3|373.7|373.1|372.5|2895
1600782300000|2020-09-22 13:45:00|374.1|373.5|372.6|372|374.1|373.5|372.6|372|4212
1600782600000|2020-09-22 13:50:00|372.1|371.5|372.1|371.5|372.8|372.2|371.8|371.2|1645
1600782900000|2020-09-22 13:55:00|371.9|371.3|372.1|371.5|372.8|372.2|371.9|371.3|1363
1600783200000|2020-09-22 14:00:00|372.3|371.7|371.3|370.7|372.3|371.7|370.8|370.2|1482
1600783500000|2020-09-22 14:05:00|371.6|371|371.6|371|372.1|371.5|371.3|370.7|1280
1600783800000|2020-09-22 14:10:00|371.8|371.2|371.1|370.5|371.8|371.2|370.8|370.2|1370
1600784100000|2020-09-22 14:15:00|370.8|370.2|372.6|372|372.6|372|370.8|370.2|1935
1600784400000|2020-09-22 14:20:00|372.3|371.7|371.8|371.2|372.6|372|371.6|371|1061
1600784700000|2020-09-22 14:25:00|372.1|371.5|371.1|370.5|372.1|371.5|371.1|370.5|1329
1600785000000|2020-09-22 14:30:00|371.3|370.7|371.1|370.5|371.6|371|371.1|370.5|881
1600785300000|2020-09-22 14:35:00|371.3|370.7|370.6|370|371.3|370.7|370.3|369.7|1427
1600785600000|2020-09-22 14:40:00|370.3|369.7|370.6|370|371.1|370.5|370.1|369.5|1725
1600785900000|2020-09-22 14:45:00|370.8|370.2|370.8|370.2|370.8|370.2|370.3|369.7|1471
1600786200000|2020-09-22 14:50:00|370.6|370|371.1|370.5|371.1|370.5|370.6|370|400
1600786500000|2020-09-22 14:55:00|370.8|370.2|369.6|369|370.8|370.2|369.4|368.8|1647
1600786800000|2020-09-22 15:00:00|369.8|369.2|370.3|369.7|370.3|369.7|369.8|369.2|724
1600787100000|2020-09-22 15:05:00|370.4|369.8|369.8|369.2|370.4|369.8|369.8|369.2|701
1600787400000|2020-09-22 15:10:00|370.1|369.5|371.3|370.7|371.3|370.7|370.1|369.5|1958
1600787700000|2020-09-22 15:15:00|371.4|370.8|370.9|370.3|371.6|371|370.8|370.2|1063
1600788000000|2020-09-22 15:20:00|370.8|370.2|371.1|370.5|371.6|371|370.8|370.2|1860
1600788300000|2020-09-22 15:25:00|370.9|370.3|371.1|370.5|371.3|370.7|370.8|370.2|905
1600788600000|2020-09-22 15:30:00|370.9|370.3|371.3|370.7|371.6|371|370.9|370.3|647
1600788900000|2020-09-22 15:35:00|371.4|370.8|371.1|370.5|371.4|370.8|370.8|370.2|597
1600789200000|2020-09-22 15:40:00|370.9|370.3|370.6|370|370.9|370.3|370.4|369.8|1929
1600789500000|2020-09-22 15:45:00|370.8|370.2|370.6|370|371.1|370.5|370.6|370|564
1600789800000|2020-09-22 15:50:00|370.8|370.2|370.6|370|370.8|370.2|370.6|370|353
1600790100000|2020-09-22 15:55:00|370.8|370.2|371.6|371|371.6|371|370.6|370|985
1600790400000|2020-09-22 16:00:00|371.4|370.8|371.6|371|371.6|371|371.4|370.8|397
1600790700000|2020-09-22 16:05:00|371.4|370.8|371.1|370.5|371.6|371|371.1|370.5|433
1600791000000|2020-09-22 16:10:00|371.3|370.7|371.1|370.5|371.3|370.7|370.8|370.2|663
1600791300000|2020-09-22 16:15:00|371|370.4|370.3|369.7|371.1|370.5|370.3|369.7|383
1600791600000|2020-09-22 16:20:00|370.6|370|370.4|369.8|370.6|370|370.1|369.5|582
1600791900000|2020-09-22 16:25:00|370.6|370|370.1|369.5|370.6|370|369.9|369.3|582
1600792200000|2020-09-22 16:30:00|370.3|369.7|370.3|369.7|370.3|369.7|370.1|369.5|354
1600792500000|2020-09-22 16:35:00|370.1|369.5|370.3|369.7|370.3|369.7|370.1|369.5|383
1600792800000|2020-09-22 16:40:00|370.2|369.6|370.3|369.7|370.3|369.7|370.1|369.5|391
1600793100000|2020-09-22 16:45:00|370.1|369.5|370.3|369.7|370.3|369.7|369.9|369.3|681
1600793400000|2020-09-22 16:50:00|370.6|370|370.6|370|370.6|370|370.3|369.7|629
1600793700000|2020-09-22 16:55:00|370.8|370.2|371.3|370.7|371.3|370.7|370.8|370.2|1375
1600794000000|2020-09-22 17:00:00|371.1|370.5|371.1|370.5|371.1|370.5|370.8|370.2|627
1600794300000|2020-09-22 17:05:00|||||||||319
1600794600000|2020-09-22 17:10:00|370.8|370.2|371.8|371.2|371.8|371.2|370.8|370.2|956
1600794900000|2020-09-22 17:15:00|371.6|371|371.8|371.2|371.8|371.2|371.6|371|493
1600795200000|2020-09-22 17:20:00|371.6|371|371.8|371.2|372.1|371.5|371.3|370.7|1335
1600795500000|2020-09-22 17:25:00|372.1|371.5|371.6|371|372.1|371.5|371.6|371|632
1600795800000|2020-09-22 17:30:00|371.5|370.9|371.3|370.7|371.5|370.9|371.3|370.7|242
1600796100000|2020-09-22 17:35:00|371.6|371|371.1|370.5|371.6|371|371.1|370.5|349
1600796400000|2020-09-22 17:40:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|214
1600796700000|2020-09-22 17:45:00|371.1|370.5|371.1|370.5|371.3|370.7|371.1|370.5|644
1600797000000|2020-09-22 17:50:00|371.3|370.7|371.1|370.5|371.3|370.7|371.1|370.5|339
1600797300000|2020-09-22 17:55:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|709
1600797600000|2020-09-22 18:00:00|371.1|370.5|370.8|370.2|371.1|370.5|370.8|370.2|721
1600797900000|2020-09-22 18:05:00|370.6|370|370.3|369.7|370.8|370.2|370.3|369.7|2247
1600798200000|2020-09-22 18:10:00|370.1|369.5|370.1|369.5|370.8|370.2|370.1|369.5|3736
1600798500000|2020-09-22 18:15:00|370.3|369.7|370.3|369.7|370.6|370|370.3|369.7|1535
1600819200000|2020-09-23 00:00:00|369.6|369|370.6|370|370.6|370|369.3|368.7|777
1600819500000|2020-09-23 00:05:00|370.8|370.2|370.6|370|370.8|370.2|370.1|369.5|322
1600819800000|2020-09-23 00:10:00|370.8|370.2|370.6|370|370.8|370.2|370.3|369.7|381
1600820100000|2020-09-23 00:15:00|370.8|370.2|371.1|370.5|371.4|370.8|370.8|370.2|389
1600820400000|2020-09-23 00:20:00|370.9|370.3|370.6|370|370.9|370.3|370.6|370|430
1600820700000|2020-09-23 00:25:00|370.4|369.8|370.6|370|370.6|370|370.4|369.8|175
1600821000000|2020-09-23 00:30:00|370.9|370.3|370.6|370|370.9|370.3|370.6|370|80
1600821300000|2020-09-23 00:35:00|370.4|369.8|370.4|369.8|370.4|369.8|370.4|369.8|145
1600821600000|2020-09-23 00:40:00|370.5|369.9|370.9|370.3|370.9|370.3|370.4|369.8|217
1600821900000|2020-09-23 00:45:00|370.6|370|370.4|369.8|370.6|370|370.4|369.8|163
1600822200000|2020-09-23 00:50:00|370.1|369.5|370.4|369.8|370.4|369.8|370.1|369.5|127
1600822500000|2020-09-23 00:55:00|370.6|370|370.4|369.8|370.6|370|370.4|369.8|68
1600822800000|2020-09-23 01:00:00|370.1|369.5|369.6|369|370.4|369.8|369.4|368.8|715
1600823100000|2020-09-23 01:05:00|369.9|369.3|369.7|369.1|369.9|369.3|369.6|369|117
1600823400000|2020-09-23 01:10:00|369.6|369|369.9|369.3|370.1|369.5|369.6|369|157
1600823700000|2020-09-23 01:15:00|370|369.4|369.9|369.3|370.1|369.5|369.9|369.3|17
1600824000000|2020-09-23 01:20:00|||||||||11
1600824300000|2020-09-23 01:25:00|370.1|369.5|369.9|369.3|370.1|369.5|369.9|369.3|119
1600824600000|2020-09-23 01:30:00|369.6|369|369.6|369|369.9|369.3|369.6|369|177
1600824900000|2020-09-23 01:35:00|369.9|369.3|369.9|369.3|369.9|369.3|369.6|369|45
1600825200000|2020-09-23 01:40:00|369.7|369.1|369.6|369|369.9|369.3|369.6|369|32
1600825500000|2020-09-23 01:45:00|369.9|369.3|369.9|369.3|369.9|369.3|369.6|369|40
1600825800000|2020-09-23 01:50:00|370.1|369.5|369.9|369.3|370.1|369.5|369.9|369.3|123
1600826100000|2020-09-23 01:55:00|370|369.4|370.1|369.5|370.1|369.5|370|369.4|69
1600826400000|2020-09-23 02:00:00|369.9|369.3|370.1|369.5|370.1|369.5|369.9|369.3|76
1600826700000|2020-09-23 02:05:00|369.9|369.3|369.9|369.3|370.1|369.5|369.9|369.3|128
1600827000000|2020-09-23 02:10:00|369.7|369.1|369.6|369|369.9|369.3|369.6|369|89
1600827300000|2020-09-23 02:15:00|369.7|369.1|369.6|369|369.9|369.3|369.6|369|58
1600827600000|2020-09-23 02:20:00|369.4|368.8|369.4|368.8|369.6|369|369.4|368.8|186
1600827900000|2020-09-23 02:25:00|||||||||43
1600828200000|2020-09-23 02:30:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|195
1600828500000|2020-09-23 02:35:00|369.6|369|369.4|368.8|369.6|369|369.4|368.8|63
1600828800000|2020-09-23 02:40:00|369.6|369|369.4|368.8|369.6|369|369.4|368.8|93
1600829100000|2020-09-23 02:45:00|369.6|369|369.4|368.8|369.6|369|369.4|368.8|55
1600829400000|2020-09-23 02:50:00|369.1|368.5|369.1|368.5|369.4|368.8|369.1|368.5|115
1600829700000|2020-09-23 02:55:00|369.4|368.8|369.4|368.8|369.4|368.8|369.1|368.5|70
1600830000000|2020-09-23 03:00:00|369.1|368.5|369.1|368.5|369.4|368.8|369.1|368.5|159
1600830300000|2020-09-23 03:05:00|369.4|368.8|369.4|368.8|369.4|368.8|369.1|368.5|103
1600830600000|2020-09-23 03:10:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|74
1600830900000|2020-09-23 03:15:00|||||||||32
1600831200000|2020-09-23 03:20:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|4
1600831500000|2020-09-23 03:25:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|42
1600831800000|2020-09-23 03:30:00|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|16
1600832100000|2020-09-23 03:35:00|369.4|368.8|369.1|368.5|369.4|368.8|369.1|368.5|26
1600832400000|2020-09-23 03:40:00|||||||||11
1600832700000|2020-09-23 03:45:00|||||||||5
1600833000000|2020-09-23 03:50:00|369.4|368.8|369.4|368.8|369.4|368.8|369.1|368.5|38
1600833300000|2020-09-23 03:55:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|23
1600833600000|2020-09-23 04:00:00|369.1|368.5|369.4|368.8|369.4|368.8|369.1|368.5|27
1600833900000|2020-09-23 04:05:00|||||||||36
1600834200000|2020-09-23 04:10:00|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|11
1600834500000|2020-09-23 04:15:00|||||||||2
1600834800000|2020-09-23 04:20:00|||||||||10
1600835100000|2020-09-23 04:25:00|||||||||9
1600835400000|2020-09-23 04:30:00|||||||||35
1600835700000|2020-09-23 04:35:00|||||||||12
1600836000000|2020-09-23 04:40:00|||||||||4
1600836300000|2020-09-23 04:45:00|||||||||28
1600836600000|2020-09-23 04:50:00|||||||||1
1600836900000|2020-09-23 04:55:00|||||||||48
1600837200000|2020-09-23 05:00:00|||||||||75
1600837500000|2020-09-23 05:05:00|||||||||3
1600837800000|2020-09-23 05:10:00|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|108
1600838100000|2020-09-23 05:15:00|||||||||14
1600838400000|2020-09-23 05:20:00|||||||||7
1600838700000|2020-09-23 05:25:00|||||||||4
1600839000000|2020-09-23 05:30:00|368.6|368|368.6|368|368.9|368.3|368.6|368|64
1600839300000|2020-09-23 05:35:00|368.9|368.3|368.9|368.3|369.1|368.5|368.9|368.3|69
1600839600000|2020-09-23 05:40:00|||||||||8
1600839900000|2020-09-23 05:45:00|368.6|368|368.6|368|368.9|368.3|368.6|368|189
1600840200000|2020-09-23 05:50:00|||||||||80
1600840500000|2020-09-23 05:55:00|||||||||17
1600840800000|2020-09-23 06:00:00|||||||||24
1600841100000|2020-09-23 06:05:00|368.7|368.1|368.4|367.8|368.7|368.1|368.4|367.8|161
1600841400000|2020-09-23 06:10:00|368.2|367.6|368.4|367.8|368.4|367.8|368.2|367.6|94
1600841700000|2020-09-23 06:15:00|368.2|367.6|368.4|367.8|368.4|367.8|368.2|367.6|218
1600842000000|2020-09-23 06:20:00|368.2|367.6|368.2|367.6|368.4|367.8|368.2|367.6|961
1600842300000|2020-09-23 06:25:00|368.3|367.7|368.2|367.6|368.4|367.8|368.2|367.6|224
1600842600000|2020-09-23 06:30:00|||||||||50
1600842900000|2020-09-23 06:35:00|368.4|367.8|368.4|367.8|368.4|367.8|368.2|367.6|69
1600843200000|2020-09-23 06:40:00|368.2|367.6|368.4|367.8|368.4|367.8|368.2|367.6|83
1600843500000|2020-09-23 06:45:00|368.2|367.6|368.4|367.8|368.4|367.8|368.2|367.6|26
1600843800000|2020-09-23 06:50:00|||||||||28
1600844100000|2020-09-23 06:55:00|368.2|367.6|368.2|367.6|368.2|367.6|368.2|367.6|94
1600844400000|2020-09-23 07:00:00|||||||||12
1600844700000|2020-09-23 07:05:00|||||||||18
1600845000000|2020-09-23 07:10:00|||||||||56
1600845300000|2020-09-23 07:15:00|||||||||70
1600845600000|2020-09-23 07:20:00|||||||||88
1600845900000|2020-09-23 07:25:00|368.4|367.8|368.2|367.6|368.4|367.8|368.2|367.6|60
1600846200000|2020-09-23 07:30:00|||||||||160
1600846500000|2020-09-23 07:35:00|||||||||38
1600846800000|2020-09-23 07:40:00|368|367.4|368.2|367.6|368.2|367.6|367.9|367.3|179
1600847100000|2020-09-23 07:45:00|367.9|367.3|368.2|367.6|368.2|367.6|367.9|367.3|55
1600847400000|2020-09-23 07:50:00|||||||||19
1600847700000|2020-09-23 07:55:00|||||||||45
1600848000000|2020-09-23 08:00:00|||||||||46
1600848300000|2020-09-23 08:05:00|368|367.4|368.2|367.6|368.2|367.6|367.9|367.3|69
1600848600000|2020-09-23 08:10:00|||||||||27
1600848900000|2020-09-23 08:15:00|||||||||42
1600849200000|2020-09-23 08:20:00|||||||||79
1600849500000|2020-09-23 08:25:00|||||||||16
1600849800000|2020-09-23 08:30:00|368.4|367.8|368.4|367.8|368.4|367.8|368.2|367.6|201
1600850100000|2020-09-23 08:35:00|368.7|368.1|368.7|368.1|368.9|368.3|368.4|367.8|156
1600850400000|2020-09-23 08:40:00|368.9|368.3|368.9|368.3|368.9|368.3|368.7|368.1|186
1600850700000|2020-09-23 08:45:00|368.7|368.1|368.9|368.3|369.2|368.6|368.7|368.1|499
1600851000000|2020-09-23 08:50:00|369.2|368.6|368.9|368.3|369.2|368.6|368.7|368.1|173
1600851300000|2020-09-23 08:55:00|||||||||61
1600851600000|2020-09-23 09:00:00|369.2|368.6|369.2|368.6|369.2|368.6|368.9|368.3|69
1600851900000|2020-09-23 09:05:00|||||||||63
1600852200000|2020-09-23 09:10:00|368.9|368.3|368.9|368.3|369.2|368.6|368.9|368.3|126
1600852500000|2020-09-23 09:15:00|369.2|368.6|369.1|368.5|369.2|368.6|368.9|368.3|34
1600852800000|2020-09-23 09:20:00|369.2|368.6|368.9|368.3|369.2|368.6|368.9|368.3|34
1600853100000|2020-09-23 09:25:00|||||||||9
1600853400000|2020-09-23 09:30:00|||||||||32
1600853700000|2020-09-23 09:35:00|369.2|368.6|368.9|368.3|369.2|368.6|368.9|368.3|92
1600854000000|2020-09-23 09:40:00|369.2|368.6|369.2|368.6|369.2|368.6|368.9|368.3|33
1600854300000|2020-09-23 09:45:00|369.4|368.8|369.2|368.6|369.4|368.8|369.2|368.6|362
1600854600000|2020-09-23 09:50:00|||||||||11
1600854900000|2020-09-23 09:55:00|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|95
1600855200000|2020-09-23 10:00:00|||||||||157
1600855500000|2020-09-23 10:05:00|368.7|368.1|369.2|368.6|369.2|368.6|368.7|368.1|106
1600855800000|2020-09-23 10:10:00|369.1|368.5|368.9|368.3|369.2|368.6|368.7|368.1|86
1600856100000|2020-09-23 10:15:00|368.8|368.2|368.7|368.1|368.9|368.3|368.4|367.8|59
1600856400000|2020-09-23 10:20:00|368.4|367.8|368.8|368.2|368.9|368.3|368.4|367.8|113
1600856700000|2020-09-23 10:25:00|368.7|368.1|368.9|368.3|368.9|368.3|368.7|368.1|21
1600857000000|2020-09-23 10:30:00|||||||||15
1600857300000|2020-09-23 10:35:00|369.2|368.6|368.9|368.3|369.2|368.6|368.9|368.3|24
1600857600000|2020-09-23 10:40:00|368.7|368.1|368.7|368.1|368.7|368.1|368.7|368.1|28
1600857900000|2020-09-23 10:45:00|368.9|368.3|368.9|368.3|369.2|368.6|368.7|368.1|84
1600858200000|2020-09-23 10:50:00|368.7|368.1|368.9|368.3|368.9|368.3|368.7|368.1|199
1600858500000|2020-09-23 10:55:00|||||||||11
1600858800000|2020-09-23 11:00:00|||||||||11
1600859100000|2020-09-23 11:05:00|369.1|368.5|369.2|368.6|369.2|368.6|369.1|368.5|85
1600859400000|2020-09-23 11:10:00|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|44
1600859700000|2020-09-23 11:15:00|||||||||17
1600860000000|2020-09-23 11:20:00|368.7|368.1|368.7|368.1|368.8|368.2|368.7|368.1|182
1600860300000|2020-09-23 11:25:00|368.4|367.8|368.4|367.8|368.4|367.8|368.2|367.6|396
1600860600000|2020-09-23 11:30:00|||||||||8
1600860900000|2020-09-23 11:35:00|368.2|367.6|368.4|367.8|368.4|367.8|368.2|367.6|121
1600861200000|2020-09-23 11:40:00|368.3|367.7|368.2|367.6|368.3|367.7|368.2|367.6|41
1600861500000|2020-09-23 11:45:00|||||||||112
1600861800000|2020-09-23 11:50:00|368|367.4|368|367.4|368.2|367.6|367.9|367.3|343
1600862100000|2020-09-23 11:55:00|367.9|367.3|367.9|367.3|368|367.4|367.9|367.3|45
1600862400000|2020-09-23 12:00:00|367.7|367.1|367.7|367.1|367.9|367.3|367.7|367.1|223
1600862700000|2020-09-23 12:05:00|367.5|366.9|367.7|367.1|367.9|367.3|367.5|366.9|813
1600863000000|2020-09-23 12:10:00|367.5|366.9|367.5|366.9|367.7|367.1|367.5|366.9|252
1600863300000|2020-09-23 12:15:00|367.4|366.8|367.2|366.6|367.4|366.8|367.2|366.6|532
1600863600000|2020-09-23 12:20:00|367.4|366.8|367.2|366.6|367.4|366.8|367.2|366.6|415
1600863900000|2020-09-23 12:25:00|367.4|366.8|367.4|366.8|367.5|366.9|367.2|366.6|302
1600864200000|2020-09-23 12:30:00|367.5|366.9|368.2|367.6|368.2|367.6|367.5|366.9|529
1600864500000|2020-09-23 12:35:00|368.1|367.5|368.2|367.6|368.5|367.9|367.9|367.3|472
1600864800000|2020-09-23 12:40:00|368|367.4|368.2|367.6|368.2|367.6|367.9|367.3|428
1600867800000|2020-09-23 13:30:00|367.9|367.3|368.9|368.3|369.4|368.8|367.9|367.3|4437
1600868100000|2020-09-23 13:35:00|369.2|368.6|368.5|367.9|369.4|368.8|368.5|367.9|1667
1600868400000|2020-09-23 13:40:00|368.6|368|367.7|367.1|368.7|368.1|367.7|367.1|1602
1600868700000|2020-09-23 13:45:00|367.9|367.3|368|367.4|368.4|367.8|367.9|367.3|984
1600869000000|2020-09-23 13:50:00|368.1|367.5|368.4|367.8|368.5|367.9|367.9|367.3|878
1600869300000|2020-09-23 13:55:00|368.2|367.6|368.9|368.3|369.2|368.6|368.2|367.6|1825
1600869600000|2020-09-23 14:00:00|369.2|368.6|369.4|368.8|369.4|368.8|369.2|368.6|1407
1600869900000|2020-09-23 14:05:00|369.2|368.6|368.9|368.3|369.4|368.8|368.9|368.3|1085
1600870200000|2020-09-23 14:10:00|369.2|368.6|369.4|368.8|369.4|368.8|369|368.4|1148
1600870500000|2020-09-23 14:15:00|369.2|368.6|369.4|368.8|369.4|368.8|368.9|368.3|1387
1600870800000|2020-09-23 14:20:00|369.2|368.6|369.4|368.8|369.7|369.1|369.2|368.6|1026
1600871100000|2020-09-23 14:25:00|369.2|368.6|369.2|368.6|369.2|368.6|369.2|368.6|506
1600871400000|2020-09-23 14:30:00|368.9|368.3|369.2|368.6|369.4|368.8|368.9|368.3|893
1600871700000|2020-09-23 14:35:00|369.4|368.8|369.2|368.6|369.4|368.8|369.2|368.6|405
1600872000000|2020-09-23 14:40:00|368.9|368.3|369.7|369.1|369.7|369.1|368.9|368.3|1075
1600872300000|2020-09-23 14:45:00|369.4|368.8|369.4|368.8|369.7|369.1|369.4|368.8|1329
1600872600000|2020-09-23 14:50:00|369.2|368.6|368.7|368.1|369.2|368.6|368.7|368.1|1935
1600872900000|2020-09-23 14:55:00|368.4|367.8|368.2|367.6|368.7|368.1|367.9|367.3|1312
1600873200000|2020-09-23 15:00:00|368.4|367.8|368.4|367.8|368.7|368.1|368.4|367.8|860
1600873500000|2020-09-23 15:05:00|368.5|367.9|368.2|367.6|368.6|368|368.2|367.6|905
1600873800000|2020-09-23 15:10:00|368.4|367.8|368.7|368.1|368.9|368.3|368.2|367.6|974
1600874100000|2020-09-23 15:15:00|368.9|368.3|369.2|368.6|369.2|368.6|368.9|368.3|695
1600874400000|2020-09-23 15:20:00|369.1|368.5|369.2|368.6|369.2|368.6|368.9|368.3|472
1600874700000|2020-09-23 15:25:00|368.9|368.3|369.2|368.6|369.2|368.6|368.9|368.3|681
1600875000000|2020-09-23 15:30:00|368.9|368.3|369.1|368.5|369.2|368.6|368.9|368.3|1283
1600875300000|2020-09-23 15:35:00|369.2|368.6|369.4|368.8|369.4|368.8|369.1|368.5|571
1600875600000|2020-09-23 15:40:00|369.2|368.6|369.4|368.8|369.4|368.8|369.2|368.6|1069
1600875900000|2020-09-23 15:45:00|369.2|368.6|369.4|368.8|369.4|368.8|369.2|368.6|329
1600876200000|2020-09-23 15:50:00|369.2|368.6|369.4|368.8|369.4|368.8|369.2|368.6|1621
1600876500000|2020-09-23 15:55:00|369.6|369|369.9|369.3|370.2|369.6|369.6|369|1702
1600876800000|2020-09-23 16:00:00|370.1|369.5|369.7|369.1|370.1|369.5|369.7|369.1|669
1600877100000|2020-09-23 16:05:00|369.9|369.3|369.9|369.3|369.9|369.3|369.7|369.1|478
1600877400000|2020-09-23 16:10:00|369.7|369.1|369.9|369.3|370.2|369.6|369.7|369.1|813
1600877700000|2020-09-23 16:15:00|370.2|369.6|370.4|369.8|370.4|369.8|370.1|369.5|1403
1600878000000|2020-09-23 16:20:00|370.3|369.7|369.9|369.3|370.7|370.1|369.9|369.3|1612
1600878300000|2020-09-23 16:25:00|||||||||308
1600878600000|2020-09-23 16:30:00|369.7|369.1|369.6|369|369.9|369.3|369.4|368.8|742
1600878900000|2020-09-23 16:35:00|369.7|369.1|370.2|369.6|370.2|369.6|369.7|369.1|672
1600879200000|2020-09-23 16:40:00|369.9|369.3|369.7|369.1|369.9|369.3|369.6|369|1084
1600879500000|2020-09-23 16:45:00|369.6|369|369.7|369.1|369.9|369.3|369.6|369|396
1600879800000|2020-09-23 16:50:00|369.9|369.3|369.4|368.8|369.9|369.3|369.4|368.8|444
1600880100000|2020-09-23 16:55:00|||||||||793
1600880400000|2020-09-23 17:00:00|||||||||219
1600880700000|2020-09-23 17:05:00|369.3|368.7|369.6|369|369.6|369|369.1|368.5|1774
1600881000000|2020-09-23 17:10:00|||||||||110
1600881300000|2020-09-23 17:15:00|369.9|369.3|369.9|369.3|369.9|369.3|369.6|369|582
1600881600000|2020-09-23 17:20:00|369.6|369|369.6|369|369.6|369|369.4|368.8|1016
1600881900000|2020-09-23 17:25:00|369.4|368.8|369.6|369|369.6|369|369.4|368.8|287
1600882200000|2020-09-23 17:30:00|369.4|368.8|369.6|369|369.6|369|369.4|368.8|481
1600882500000|2020-09-23 17:35:00|||||||||131
1600882800000|2020-09-23 17:40:00|369.9|369.3|369.6|369|369.9|369.3|369.6|369|516
1600883100000|2020-09-23 17:45:00|369.9|369.3|369.6|369|369.9|369.3|369.6|369|367
1600883400000|2020-09-23 17:50:00|369.8|369.2|369.6|369|369.9|369.3|369.4|368.8|965
1600883700000|2020-09-23 17:55:00|||||||||179
1600884000000|2020-09-23 18:00:00|369.5|368.9|369.6|369|369.6|369|369.4|368.8|425
1600884300000|2020-09-23 18:05:00|369.9|369.3|369.6|369|369.9|369.3|369.6|369|1249
1600884600000|2020-09-23 18:10:00|369.7|369.1|369.6|369|369.9|369.3|369.6|369|3244
1600884900000|2020-09-23 18:15:00|369.9|369.3|369.6|369|369.9|369.3|369.6|369|2339
1600905600000|2020-09-24 00:00:00|369.2|368.6|369.2|368.6|369.4|368.8|368.9|368.3|573
1600905900000|2020-09-24 00:05:00|369.1|368.5|368.9|368.3|369.4|368.8|368.9|368.3|771
1600906200000|2020-09-24 00:10:00|368.6|368|368.4|367.8|368.6|368|368.4|367.8|443
1600906500000|2020-09-24 00:15:00|368.6|368|368.2|367.6|368.6|368|368.1|367.5|252
1600906800000|2020-09-24 00:20:00|368.1|367.5|368.1|367.5|368.2|367.6|368.1|367.5|123
1600907100000|2020-09-24 00:25:00|368.2|367.6|368.1|367.5|368.2|367.6|367.9|367.3|65
1600907400000|2020-09-24 00:30:00|368.2|367.6|367.9|367.3|368.4|367.8|367.6|367|646
1600907700000|2020-09-24 00:35:00|368.1|367.5|367.9|367.3|368.1|367.5|367.9|367.3|165
1600908000000|2020-09-24 00:40:00|368|367.4|368.1|367.5|368.1|367.5|367.9|367.3|90
1600908300000|2020-09-24 00:45:00|368.4|367.8|368.4|367.8|368.4|367.8|368.4|367.8|79
1600908600000|2020-09-24 00:50:00|||||||||25
1600908900000|2020-09-24 00:55:00|||||||||24
1600909200000|2020-09-24 01:00:00|368.1|367.5|368.4|367.8|368.4|367.8|368.1|367.5|220
1600909500000|2020-09-24 01:05:00|368.3|367.7|366.7|366.1|368.4|367.8|366.6|366|1333
1600909800000|2020-09-24 01:10:00|366.6|366|366.7|366.1|366.9|366.3|366.6|366|535
1600910100000|2020-09-24 01:15:00|||||||||523
1600910400000|2020-09-24 01:20:00|366.8|366.2|365.9|365.3|366.8|366.2|365.9|365.3|465
1600910700000|2020-09-24 01:25:00|366|365.4|365.7|365.1|366.2|365.6|365.7|365.1|417
1600911000000|2020-09-24 01:30:00|365.9|365.3|366.2|365.6|366.2|365.6|365.7|365.1|556
1600911300000|2020-09-24 01:35:00|366.4|365.8|366.4|365.8|366.4|365.8|366.2|365.6|257
1600911600000|2020-09-24 01:40:00|366.3|365.7|366.4|365.8|366.4|365.8|366.2|365.6|93
1600911900000|2020-09-24 01:45:00|||||||||33
1600912200000|2020-09-24 01:50:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|87
1600912500000|2020-09-24 01:55:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|139
1600912800000|2020-09-24 02:00:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|14
1600913100000|2020-09-24 02:05:00|366.4|365.8|366.5|365.9|366.7|366.1|366.4|365.8|100
1600913400000|2020-09-24 02:10:00|366.7|366.1|366.4|365.8|366.7|366.1|366.4|365.8|56
1600913700000|2020-09-24 02:15:00|366.5|365.9|366.4|365.8|366.7|366.1|366.4|365.8|95
1600914000000|2020-09-24 02:20:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|71
1600914300000|2020-09-24 02:25:00|366.6|366|366.6|366|366.6|366|366.6|366|62
1600914600000|2020-09-24 02:30:00|366.4|365.8|366.4|365.8|366.7|366.1|366.4|365.8|86
1600914900000|2020-09-24 02:35:00|||||||||11
1600915200000|2020-09-24 02:40:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|25
1600915500000|2020-09-24 02:45:00|366.7|366.1|366.4|365.8|366.7|366.1|366.4|365.8|44
1600915800000|2020-09-24 02:50:00|366.5|365.9|366.4|365.8|366.7|366.1|366.4|365.8|35
1600916100000|2020-09-24 02:55:00|||||||||13
1600916400000|2020-09-24 03:00:00|||||||||28
1600916700000|2020-09-24 03:05:00|||||||||1
1600917000000|2020-09-24 03:10:00|366.2|365.6|366.3|365.7|366.3|365.7|366.2|365.6|52
1600917300000|2020-09-24 03:15:00|366.4|365.8|366.4|365.8|366.4|365.8|366.2|365.6|13
1600917600000|2020-09-24 03:20:00|||||||||8
1600917900000|2020-09-24 03:25:00|||||||||62
1600918200000|2020-09-24 03:30:00|||||||||8
1600918500000|2020-09-24 03:35:00|||||||||1
1600918800000|2020-09-24 03:40:00|366.7|366.1|366.4|365.8|366.7|366.1|366.4|365.8|156
1600919100000|2020-09-24 03:45:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|105
1600919400000|2020-09-24 03:50:00|||||||||5
1600919700000|2020-09-24 03:55:00|366|365.4|366.2|365.6|366.2|365.6|365.9|365.3|262
1600920000000|2020-09-24 04:00:00|||||||||3
1600920300000|2020-09-24 04:05:00|||||||||5
1600920600000|2020-09-24 04:10:00|||||||||17
1600920900000|2020-09-24 04:15:00|||||||||20
1600921200000|2020-09-24 04:20:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|24
1600921500000|2020-09-24 04:25:00|||||||||6
1600921800000|2020-09-24 04:30:00|||||||||16
1600922100000|2020-09-24 04:35:00|||||||||3
1600922400000|2020-09-24 04:40:00|||||||||14
1600922700000|2020-09-24 04:45:00|||||||||7
1600923000000|2020-09-24 04:50:00|||||||||13
1600923300000|2020-09-24 04:55:00|||||||||26
1600923600000|2020-09-24 05:00:00|365.9|365.3|365.9|365.3|366.2|365.6|365.9|365.3|421
1600923900000|2020-09-24 05:05:00|||||||||16
1600924200000|2020-09-24 05:10:00|366.2|365.6|365.9|365.3|366.2|365.6|365.9|365.3|145
1600924500000|2020-09-24 05:15:00|||||||||33
1600924800000|2020-09-24 05:20:00|||||||||15
1600925100000|2020-09-24 05:25:00|||||||||24
1600925400000|2020-09-24 05:30:00|||||||||24
1600925700000|2020-09-24 05:35:00|||||||||31
1600926000000|2020-09-24 05:40:00|||||||||142
1600926300000|2020-09-24 05:45:00|||||||||4
1600926600000|2020-09-24 05:50:00|365.8|365.2|365.9|365.3|365.9|365.3|365.8|365.2|15
1600926900000|2020-09-24 05:55:00|365.7|365.1|365.9|365.3|365.9|365.3|365.7|365.1|220
1600927200000|2020-09-24 06:00:00|366.2|365.6|366.2|365.6|366.2|365.6|365.9|365.3|89
1600927500000|2020-09-24 06:05:00|365.9|365.3|366.2|365.6|366.2|365.6|365.9|365.3|136
1600927800000|2020-09-24 06:10:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|19
1600928100000|2020-09-24 06:15:00|||||||||31
1600928400000|2020-09-24 06:20:00|||||||||8
1600928700000|2020-09-24 06:25:00|||||||||1
1600929000000|2020-09-24 06:30:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|24
1600929300000|2020-09-24 06:35:00|||||||||17
1600929600000|2020-09-24 06:40:00|366|365.4|365.7|365.1|366|365.4|365.7|365.1|492
1600929900000|2020-09-24 06:45:00|365.5|364.9|365.7|365.1|365.7|365.1|365.5|364.9|599
1600930200000|2020-09-24 06:50:00|365.5|364.9|365.7|365.1|366|365.4|365.5|364.9|281
1600930500000|2020-09-24 06:55:00|365.6|365|365.7|365.1|365.7|365.1|365.5|364.9|24
1600930800000|2020-09-24 07:00:00|366|365.4|365.6|365|366|365.4|365.5|364.9|258
1600931100000|2020-09-24 07:05:00|365.5|364.9|365.7|365.1|365.7|365.1|365.5|364.9|188
1600931400000|2020-09-24 07:10:00|||||||||8
1600931700000|2020-09-24 07:15:00|366|365.4|366|365.4|366.2|365.6|366|365.4|204
1600932000000|2020-09-24 07:20:00|366.2|365.6|366.1|365.5|366.2|365.6|366|365.4|45
1600932300000|2020-09-24 07:25:00|366|365.4|366.2|365.6|366.2|365.6|366|365.4|12
1600932600000|2020-09-24 07:30:00|||||||||5
1600932900000|2020-09-24 07:35:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|105
1600933200000|2020-09-24 07:40:00|366|365.4|366|365.4|366|365.4|366|365.4|230
1600933500000|2020-09-24 07:45:00|365.9|365.3|366|365.4|366|365.4|365.9|365.3|7
1600933800000|2020-09-24 07:50:00|366.2|365.6|366.2|365.6|366.2|365.6|366|365.4|122
1600934100000|2020-09-24 07:55:00|||||||||20
1600934400000|2020-09-24 08:00:00|366|365.4|366|365.4|366|365.4|365.9|365.3|53
1600934700000|2020-09-24 08:05:00|365.7|365.1|365.7|365.1|365.7|365.1|365.6|365|182
1600935000000|2020-09-24 08:10:00|365.5|364.9|365.5|364.9|365.7|365.1|365.5|364.9|165
1600935300000|2020-09-24 08:15:00|||||||||37
1600935600000|2020-09-24 08:20:00|||||||||38
1600935900000|2020-09-24 08:25:00|365.7|365.1|365.5|364.9|365.7|365.1|365.5|364.9|294
1600936200000|2020-09-24 08:30:00|365.7|365.1|365.5|364.9|365.7|365.1|365.5|364.9|63
1600936500000|2020-09-24 08:35:00|365.7|365.1|365.2|364.6|365.7|365.1|365.2|364.6|244
1600936800000|2020-09-24 08:40:00|||||||||11
1600937100000|2020-09-24 08:45:00|365.4|364.8|365.5|364.9|365.6|365|365.4|364.8|236
1600937400000|2020-09-24 08:50:00|365.4|364.8|365.5|364.9|365.7|365.1|365.2|364.6|306
1600937700000|2020-09-24 08:55:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|15
1600938000000|2020-09-24 09:00:00|365.2|364.6|365.2|364.6|365.4|364.8|365.2|364.6|175
1600938300000|2020-09-24 09:05:00|||||||||49
1600938600000|2020-09-24 09:10:00|||||||||14
1600938900000|2020-09-24 09:15:00|365|364.4|365.1|364.5|365.2|364.6|365|364.4|80
1600939200000|2020-09-24 09:20:00|365.2|364.6|365.2|364.6|365.2|364.6|365|364.4|64
1600939500000|2020-09-24 09:25:00|365|364.4|364.4|363.8|365|364.4|364.4|363.8|734
1600939800000|2020-09-24 09:30:00|364.5|363.9|364.4|363.8|364.5|363.9|364.4|363.8|32
1600940100000|2020-09-24 09:35:00|365|364.4|365|364.4|365.2|364.6|364.9|364.3|436
1600940400000|2020-09-24 09:40:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|19
1600940700000|2020-09-24 09:45:00|364.9|364.3|365|364.4|365.2|364.6|364.9|364.3|35
1600941000000|2020-09-24 09:50:00|364.9|364.3|364.7|364.1|365|364.4|364.7|364.1|203
1600941300000|2020-09-24 09:55:00|||||||||77
1600941600000|2020-09-24 10:00:00|||||||||6
1600941900000|2020-09-24 10:05:00|364.9|364.3|364.7|364.1|364.9|364.3|364.7|364.1|39
1600942200000|2020-09-24 10:10:00|||||||||16
1600942500000|2020-09-24 10:15:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|256
1600942800000|2020-09-24 10:20:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|386
1600943100000|2020-09-24 10:25:00|364.6|364|364.5|363.9|364.7|364.1|364.5|363.9|118
1600943400000|2020-09-24 10:30:00|||||||||5
1600943700000|2020-09-24 10:35:00|364.4|363.8|364.4|363.8|364.5|363.9|364.4|363.8|129
1600944000000|2020-09-24 10:40:00|364.5|363.9|364.7|364.1|365|364.4|364.5|363.9|685
1600944300000|2020-09-24 10:45:00|364.9|364.3|364.7|364.1|364.9|364.3|364.7|364.1|39
1600944600000|2020-09-24 10:50:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|250
1600944900000|2020-09-24 10:55:00|364.9|364.3|365.2|364.6|365.2|364.6|364.9|364.3|146
1600945200000|2020-09-24 11:00:00|365.4|364.8|365.4|364.8|365.5|364.9|365.2|364.6|408
1600945500000|2020-09-24 11:05:00|365.5|364.9|365.2|364.6|365.5|364.9|365.2|364.6|153
1600945800000|2020-09-24 11:10:00|||||||||23
1600946100000|2020-09-24 11:15:00|365|364.4|365.2|364.6|365.2|364.6|365|364.4|59
1600946400000|2020-09-24 11:20:00|365|364.4|365|364.4|365|364.4|365|364.4|80
1600946700000|2020-09-24 11:25:00|364.9|364.3|364.7|364.1|364.9|364.3|364.7|364.1|40
1600947000000|2020-09-24 11:30:00|364.9|364.3|364.9|364.3|365|364.4|364.7|364.1|268
1600947300000|2020-09-24 11:35:00|365|364.4|365|364.4|365|364.4|364.9|364.3|46
1600947600000|2020-09-24 11:40:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|125
1600947900000|2020-09-24 11:45:00|365|364.4|365.2|364.6|365.2|364.6|365|364.4|139
1600948200000|2020-09-24 11:50:00|||||||||277
1600948500000|2020-09-24 11:55:00|365.4|364.8|365.2|364.6|365.4|364.8|365.2|364.6|296
1600948800000|2020-09-24 12:00:00|365|364.4|365.2|364.6|365.2|364.6|365|364.4|1023
1600949100000|2020-09-24 12:05:00|365.1|364.5|365|364.4|365.2|364.6|365|364.4|541
1600949400000|2020-09-24 12:10:00|364.7|364.1|364.7|364.1|365|364.4|364.7|364.1|748
1600949700000|2020-09-24 12:15:00|365|364.4|365|364.4|365.2|364.6|365|364.4|97
1600950000000|2020-09-24 12:20:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|40
1600950300000|2020-09-24 12:25:00|365.2|364.6|365.2|364.6|365.2|364.6|365|364.4|193
1600950600000|2020-09-24 12:30:00|365.3|364.7|365.4|364.8|365.5|364.9|365.2|364.6|318
1600950900000|2020-09-24 12:35:00|365.5|364.9|365.9|365.3|365.9|365.3|365.5|364.9|246
1600951200000|2020-09-24 12:40:00|366|365.4|365.9|365.3|366|365.4|365.7|365.1|243
1600954200000|2020-09-24 13:30:00|365.4|364.8|365.5|364.9|366.9|366.3|365.2|364.6|5869
1600954500000|2020-09-24 13:35:00|365.7|365.1|365.1|364.5|365.9|365.3|365|364.4|2915
1600954800000|2020-09-24 13:40:00|365.2|364.6|365.2|364.6|365.7|365.1|365|364.4|3011
1600955100000|2020-09-24 13:45:00|365.5|364.9|366|365.4|366.2|365.6|365.2|364.6|1501
1600955400000|2020-09-24 13:50:00|366.2|365.6|366|365.4|366.2|365.6|365.2|364.6|1277
1600955700000|2020-09-24 13:55:00|366.2|365.6|366|365.4|366.2|365.6|366|365.4|2392
1600956000000|2020-09-24 14:00:00|366.2|365.6|366.2|365.6|366.5|365.9|366|365.4|2459
1600956300000|2020-09-24 14:05:00|366.4|365.8|366.2|365.6|366.5|365.9|366|365.4|1060
1600956600000|2020-09-24 14:10:00|366.4|365.8|366.2|365.6|366.6|366|366.2|365.6|598
1600956900000|2020-09-24 14:15:00|366.4|365.8|366|365.4|366.4|365.8|365.9|365.3|622
1600957200000|2020-09-24 14:20:00|365.9|365.3|365.7|365.1|365.9|365.3|365.7|365.1|865
1600957500000|2020-09-24 14:25:00|365.9|365.3|365.5|364.9|366|365.4|365.5|364.9|969
1600957800000|2020-09-24 14:30:00|365.3|364.7|365|364.4|365.4|364.8|365|364.4|1417
1600958100000|2020-09-24 14:35:00|365.2|364.6|365.2|364.6|365.2|364.6|365|364.4|1146
1600958400000|2020-09-24 14:40:00|365|364.4|365.2|364.6|365.2|364.6|365|364.4|667
1600958700000|2020-09-24 14:45:00|365|364.4|365|364.4|365.1|364.5|364.9|364.3|672
1600959000000|2020-09-24 14:50:00|364.9|364.3|365|364.4|365|364.4|364.7|364.1|1149
1600959300000|2020-09-24 14:55:00|364.9|364.3|365|364.4|365.2|364.6|364.9|364.3|1703
1600959600000|2020-09-24 15:00:00|||||||||371
1600959900000|2020-09-24 15:05:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|1041
1600960200000|2020-09-24 15:10:00|365|364.4|364.9|364.3|365|364.4|364.7|364.1|580
1600960500000|2020-09-24 15:15:00|365|364.4|365|364.4|365|364.4|364.7|364.1|1019
1600960800000|2020-09-24 15:20:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|742
1600961100000|2020-09-24 15:25:00|365.2|364.6|365.5|364.9|365.7|365.1|365.2|364.6|1214
1600961400000|2020-09-24 15:30:00|365.6|365|365.2|364.6|365.7|365.1|365|364.4|1168
1600961700000|2020-09-24 15:35:00|365.5|364.9|365.2|364.6|365.5|364.9|365.2|364.6|1765
1600962000000|2020-09-24 15:40:00|365|364.4|365|364.4|365.2|364.6|365|364.4|1266
1600962300000|2020-09-24 15:45:00|364.7|364.1|365|364.4|365|364.4|364.7|364.1|456
1600962600000|2020-09-24 15:50:00|||||||||364
1600962900000|2020-09-24 15:55:00|364.7|364.1|365|364.4|365.2|364.6|364.7|364.1|1931
1600963200000|2020-09-24 16:00:00|365.1|364.5|365.2|364.6|365.5|364.9|365.1|364.5|659
1600963500000|2020-09-24 16:05:00|365.3|364.7|366|365.4|366.2|365.6|365.3|364.7|1140
1600963800000|2020-09-24 16:10:00|366.1|365.5|365.5|364.9|366.2|365.6|365.5|364.9|1759
1600964100000|2020-09-24 16:15:00|365.2|364.6|365|364.4|365.5|364.9|364.9|364.3|1936
1600964400000|2020-09-24 16:20:00|364.8|364.2|365.5|364.9|365.5|364.9|364.7|364.1|1190
1600964700000|2020-09-24 16:25:00|365.2|364.6|365.5|364.9|365.5|364.9|365.2|364.6|591
1600965000000|2020-09-24 16:30:00|365.2|364.6|365|364.4|365.2|364.6|365|364.4|551
1600965300000|2020-09-24 16:35:00|365.2|364.6|364.7|364.1|365.2|364.6|364.7|364.1|903
1600965600000|2020-09-24 16:40:00|365|364.4|364.7|364.1|365|364.4|364.7|364.1|652
1600965900000|2020-09-24 16:45:00|365|364.4|364.7|364.1|365|364.4|364.7|364.1|799
1600966200000|2020-09-24 16:50:00|||||||||339
1600966500000|2020-09-24 16:55:00|365|364.4|364.7|364.1|365.2|364.6|364.7|364.1|1176
1600966800000|2020-09-24 17:00:00|||||||||171
1600967100000|2020-09-24 17:05:00|365|364.4|365|364.4|365.1|364.5|365|364.4|608
1600967400000|2020-09-24 17:10:00|364.7|364.1|365.2|364.6|365.2|364.6|364.7|364.1|817
1600967700000|2020-09-24 17:15:00|365.5|364.9|365.5|364.9|365.5|364.9|365.2|364.6|1180
1600968000000|2020-09-24 17:20:00|365.6|365|365.5|364.9|365.7|365.1|365.5|364.9|296
1600968300000|2020-09-24 17:25:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|607
1600968600000|2020-09-24 17:30:00|365.9|365.3|366|365.4|366.2|365.6|365.7|365.1|1219
1600968900000|2020-09-24 17:35:00|366.1|365.5|366|365.4|366.2|365.6|366|365.4|395
1600969200000|2020-09-24 17:40:00|365.7|365.1|365.7|365.1|366|365.4|365.5|364.9|1009
1600969500000|2020-09-24 17:45:00|365.5|364.9|365.7|365.1|365.7|365.1|365.5|364.9|624
1600969800000|2020-09-24 17:50:00|365.5|364.9|365.5|364.9|365.7|365.1|365.2|364.6|1435
1600970100000|2020-09-24 17:55:00|365.4|364.8|365.5|364.9|365.5|364.9|365.4|364.8|448
1600970400000|2020-09-24 18:00:00|365.7|365.1|365.4|364.8|365.7|365.1|365.3|364.7|651
1600970700000|2020-09-24 18:05:00|365.2|364.6|364.7|364.1|365.5|364.9|364.7|364.1|1741
1600971000000|2020-09-24 18:10:00|364.9|364.3|365|364.4|365.2|364.6|364.7|364.1|4482
1600971300000|2020-09-24 18:15:00|364.9|364.3|364.7|364.1|365.2|364.6|364.7|364.1|4638
1600992000000|2020-09-25 00:00:00|364.5|363.9|365.5|364.9|365.7|365.1|364.5|363.9|1054
1600992300000|2020-09-25 00:05:00|365.4|364.8|365.6|365|365.7|365.1|365.2|364.6|256
1600992600000|2020-09-25 00:10:00|365.7|365.1|365.7|365.1|365.7|365.1|365.5|364.9|58
1600992900000|2020-09-25 00:15:00|365.9|365.3|365.9|365.3|365.9|365.3|365.7|365.1|220
1600993200000|2020-09-25 00:20:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|24
1600993500000|2020-09-25 00:25:00|365.5|364.9|365.9|365.3|365.9|365.3|365.5|364.9|82
1600993800000|2020-09-25 00:30:00|||||||||40
1600994100000|2020-09-25 00:35:00|365.7|365.1|365.7|365.1|365.9|365.3|365.7|365.1|139
1600994400000|2020-09-25 00:40:00|365.9|365.3|365.7|365.1|365.9|365.3|365.7|365.1|33
1600994700000|2020-09-25 00:45:00|||||||||7
1600995000000|2020-09-25 00:50:00|365.8|365.2|366.2|365.6|366.2|365.6|365.8|365.2|348
1600995300000|2020-09-25 00:55:00|||||||||40
1600995600000|2020-09-25 01:00:00|366|365.4|366|365.4|366.2|365.6|366|365.4|148
1600995900000|2020-09-25 01:05:00|365.9|365.3|365.7|365.1|366|365.4|365.7|365.1|92
1600996200000|2020-09-25 01:10:00|||||||||22
1600996500000|2020-09-25 01:15:00|||||||||7
1600996800000|2020-09-25 01:20:00|366|365.4|366|365.4|366|365.4|366|365.4|86
1600997100000|2020-09-25 01:25:00|366.2|365.6|365.9|365.3|366.2|365.6|365.9|365.3|1272
1600997400000|2020-09-25 01:30:00|366.2|365.6|366.2|365.6|366.4|365.8|366.2|365.6|221
1600997700000|2020-09-25 01:35:00|365.9|365.3|365.9|365.3|366.2|365.6|365.9|365.3|124
1600998000000|2020-09-25 01:40:00|365.7|365.1|365.7|365.1|365.9|365.3|365.7|365.1|357
1600998300000|2020-09-25 01:45:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|56
1600998600000|2020-09-25 01:50:00|365.2|364.6|365.2|364.6|365.4|364.8|365.2|364.6|110
1600998900000|2020-09-25 01:55:00|365.3|364.7|365.2|364.6|365.4|364.8|365.2|364.6|67
1600999200000|2020-09-25 02:00:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|23
1600999500000|2020-09-25 02:05:00|365.4|364.8|365.4|364.8|365.4|364.8|365.3|364.7|21
1600999800000|2020-09-25 02:10:00|365.3|364.7|365.3|364.7|365.4|364.8|365.3|364.7|18
1601000100000|2020-09-25 02:15:00|365.4|364.8|365.4|364.8|365.4|364.8|365.2|364.6|24
1601000400000|2020-09-25 02:20:00|365.2|364.6|365.4|364.8|365.4|364.8|365.2|364.6|26
1601000700000|2020-09-25 02:25:00|365.2|364.6|365.2|364.6|365.4|364.8|365.2|364.6|133
1601001000000|2020-09-25 02:30:00|365.4|364.8|365.7|365.1|365.7|365.1|365.3|364.7|78
1601001300000|2020-09-25 02:35:00|365.4|364.8|365.4|364.8|365.6|365|365.4|364.8|20
1601001600000|2020-09-25 02:40:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|27
1601001900000|2020-09-25 02:45:00|365.4|364.8|365.7|365.1|365.7|365.1|365.4|364.8|25
1601002200000|2020-09-25 02:50:00|||||||||3
1601002500000|2020-09-25 02:55:00|||||||||9
1601002800000|2020-09-25 03:00:00|||||||||2
1601003700000|2020-09-25 03:15:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|39
1601004000000|2020-09-25 03:20:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|28
1601004300000|2020-09-25 03:25:00|365.8|365.2|365.7|365.1|365.8|365.2|365.7|365.1|12
1601004600000|2020-09-25 03:30:00|365.8|365.2|365.7|365.1|365.8|365.2|365.7|365.1|12
1601004900000|2020-09-25 03:35:00|365.4|364.8|365.7|365.1|365.7|365.1|365.4|364.8|120
1601005200000|2020-09-25 03:40:00|||||||||1
1601005800000|2020-09-25 03:50:00|365.4|364.8|365.4|364.8|365.7|365.1|365.4|364.8|27
1601006100000|2020-09-25 03:55:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|7
1601006400000|2020-09-25 04:00:00|||||||||9
1601006700000|2020-09-25 04:05:00|||||||||9
1601007300000|2020-09-25 04:15:00|||||||||18
1601007600000|2020-09-25 04:20:00|||||||||3
1601007900000|2020-09-25 04:25:00|||||||||18
1601008200000|2020-09-25 04:30:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|36
1601008500000|2020-09-25 04:35:00|365.7|365.1|365.9|365.3|365.9|365.3|365.7|365.1|53
1601008800000|2020-09-25 04:40:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|74
1601009100000|2020-09-25 04:45:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|20
1601009400000|2020-09-25 04:50:00|366.1|365.5|366.2|365.6|366.2|365.6|365.9|365.3|27
1601009700000|2020-09-25 04:55:00|||||||||16
1601010000000|2020-09-25 05:00:00|||||||||50
1601010300000|2020-09-25 05:05:00|||||||||17
1601010600000|2020-09-25 05:10:00|366|365.4|366|365.4|366|365.4|365.9|365.3|46
1601010900000|2020-09-25 05:15:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|71
1601011200000|2020-09-25 05:20:00|||||||||22
1601011500000|2020-09-25 05:25:00|||||||||55
1601011800000|2020-09-25 05:30:00|366|365.4|366.2|365.6|366.2|365.6|365.9|365.3|40
1601012100000|2020-09-25 05:35:00|||||||||6
1601012400000|2020-09-25 05:40:00|366|365.4|366|365.4|366.2|365.6|365.9|365.3|42
1601012700000|2020-09-25 05:45:00|366.2|365.6|365.9|365.3|366.2|365.6|365.8|365.2|117
1601013000000|2020-09-25 05:50:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|24
1601013300000|2020-09-25 05:55:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|16
1601013600000|2020-09-25 06:00:00|365.9|365.3|365.4|364.8|365.9|365.3|365.4|364.8|265
1601013900000|2020-09-25 06:05:00|365.7|365.1|365.7|365.1|365.7|365.1|365.5|364.9|117
1601014200000|2020-09-25 06:10:00|||||||||5
1601014500000|2020-09-25 06:15:00|365.5|364.9|365.5|364.9|365.7|365.1|365.5|364.9|120
1601014800000|2020-09-25 06:20:00|365.4|364.8|365.7|365.1|365.7|365.1|365.4|364.8|105
1601015100000|2020-09-25 06:25:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|32
1601015400000|2020-09-25 06:30:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|50
1601015700000|2020-09-25 06:35:00|365.9|365.3|366|365.4|366|365.4|365.7|365.1|20
1601016000000|2020-09-25 06:40:00|365.9|365.3|365.9|365.3|366.2|365.6|365.9|365.3|106
1601016300000|2020-09-25 06:45:00|366|365.4|366|365.4|366.2|365.6|365.7|365.1|113
1601016600000|2020-09-25 06:50:00|366.1|365.5|366.2|365.6|366.2|365.6|366.1|365.5|260
1601016900000|2020-09-25 06:55:00|366.1|365.5|366.1|365.5|366.1|365.5|366|365.4|36
1601017200000|2020-09-25 07:00:00|366|365.4|366.2|365.6|366.2|365.6|366|365.4|76
1601017500000|2020-09-25 07:05:00|366.4|365.8|366.2|365.6|366.4|365.8|366.2|365.6|103
1601017800000|2020-09-25 07:10:00|366.3|365.7|366.4|365.8|366.5|365.9|366.2|365.6|281
1601018100000|2020-09-25 07:15:00|366.5|365.9|366.7|366.1|366.7|366.1|366.4|365.8|200
1601018400000|2020-09-25 07:20:00|366.5|365.9|366.6|366|366.7|366.1|366.5|365.9|178
1601018700000|2020-09-25 07:25:00|366.5|365.9|367.2|366.6|367.2|366.6|366.5|365.9|520
1601019000000|2020-09-25 07:30:00|||||||||233
1601019300000|2020-09-25 07:35:00|367|366.4|367|366.4|367|366.4|367|366.4|60
1601019600000|2020-09-25 07:40:00|366.9|366.3|366.8|366.2|367.2|366.6|366.7|366.1|249
1601019900000|2020-09-25 07:45:00|366.9|366.3|367|366.4|367|366.4|366.7|366.1|197
1601020200000|2020-09-25 07:50:00|367.2|366.6|366.8|366.2|367.2|366.6|366.7|366.1|119
1601020500000|2020-09-25 07:55:00|366.7|366.1|366.7|366.1|366.9|366.3|366.7|366.1|94
1601020800000|2020-09-25 08:00:00|||||||||5
1601021100000|2020-09-25 08:05:00|366.9|366.3|366.9|366.3|366.9|366.3|366.7|366.1|28
1601021400000|2020-09-25 08:10:00|366.8|366.2|367.2|366.6|367.2|366.6|366.8|366.2|75
1601021700000|2020-09-25 08:15:00|367|366.4|367|366.4|367.1|366.5|366.9|366.3|110
1601022000000|2020-09-25 08:20:00|367.2|366.6|367.2|366.6|367.4|366.8|366.9|366.3|305
1601022300000|2020-09-25 08:25:00|367.3|366.7|368.1|367.5|368.2|367.6|367.3|366.7|638
1601022600000|2020-09-25 08:30:00|368|367.4|367.9|367.3|368.2|367.6|367.7|367.1|325
1601022900000|2020-09-25 08:35:00|368|367.4|367.4|366.8|368|367.4|367.2|366.6|295
1601023200000|2020-09-25 08:40:00|367.2|366.6|367.4|366.8|367.4|366.8|367.2|366.6|53
1601023500000|2020-09-25 08:45:00|367.2|366.6|367.4|366.8|367.5|366.9|367.2|366.6|60
1601023800000|2020-09-25 08:50:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|51
1601024100000|2020-09-25 08:55:00|367.4|366.8|367.7|367.1|367.7|367.1|367.4|366.8|328
1601024400000|2020-09-25 09:00:00|368|367.4|368.5|367.9|368.5|367.9|368|367.4|471
1601024700000|2020-09-25 09:05:00|368.6|368|368.5|367.9|368.7|368.1|368.2|367.6|649
1601025000000|2020-09-25 09:10:00|368.7|368.1|368.2|367.6|368.7|368.1|368.2|367.6|347
1601025300000|2020-09-25 09:15:00|368.4|367.8|368.2|367.6|368.4|367.8|368|367.4|316
1601025600000|2020-09-25 09:20:00|368.1|367.5|368.2|367.6|368.4|367.8|368.1|367.5|89
1601025900000|2020-09-25 09:25:00|368.4|367.8|368.5|367.9|368.7|368.1|368.2|367.6|105
1601026200000|2020-09-25 09:30:00|368.4|367.8|368.2|367.6|368.4|367.8|368.2|367.6|273
1601026500000|2020-09-25 09:35:00|368.4|367.8|368.2|367.6|368.4|367.8|368.2|367.6|123
1601026800000|2020-09-25 09:40:00|368|367.4|368|367.4|368|367.4|367.9|367.3|53
1601027100000|2020-09-25 09:45:00|367.9|367.3|368.2|367.6|368.2|367.6|367.9|367.3|75
1601027400000|2020-09-25 09:50:00|368|367.4|368.2|367.6|368.2|367.6|368|367.4|45
1601027700000|2020-09-25 09:55:00|||||||||108
1601028000000|2020-09-25 10:00:00|368|367.4|368|367.4|368|367.4|368|367.4|70
1601028300000|2020-09-25 10:05:00|367.7|367.1|367.5|366.9|367.7|367.1|367.5|366.9|114
1601028600000|2020-09-25 10:10:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|86
1601028900000|2020-09-25 10:15:00|||||||||8
1601029200000|2020-09-25 10:20:00|||||||||83
1601029500000|2020-09-25 10:25:00|||||||||7
1601029800000|2020-09-25 10:30:00|367.5|366.9|367.2|366.6|367.5|366.9|367.2|366.6|111
1601030100000|2020-09-25 10:35:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|56
1601030400000|2020-09-25 10:40:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|54
1601030700000|2020-09-25 10:45:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|62
1601031000000|2020-09-25 10:50:00|||||||||46
1601031300000|2020-09-25 10:55:00|367.2|366.6|367.2|366.6|367.5|366.9|367.2|366.6|122
1601031600000|2020-09-25 11:00:00|367.4|366.8|366.5|365.9|367.4|366.8|366.5|365.9|558
1601031900000|2020-09-25 11:05:00|366.7|366.1|366.5|365.9|366.7|366.1|366.5|365.9|302
1601032200000|2020-09-25 11:10:00|366.7|366.1|366.7|366.1|366.7|366.1|366.5|365.9|86
1601032500000|2020-09-25 11:15:00|366.8|366.2|366.7|366.1|366.8|366.2|366.7|366.1|37
1601032800000|2020-09-25 11:20:00|366.9|366.3|366.7|366.1|366.9|366.3|366.7|366.1|69
1601033100000|2020-09-25 11:25:00|366.6|366|366.6|366|366.7|366.1|366.5|365.9|144
1601033400000|2020-09-25 11:30:00|366.5|365.9|366.7|366.1|366.7|366.1|366.4|365.8|306
1601033700000|2020-09-25 11:35:00|366.9|366.3|367|366.4|367.2|366.6|366.8|366.2|145
1601034000000|2020-09-25 11:40:00|366.9|366.3|366.2|365.6|367|366.4|366.2|365.6|486
1601034300000|2020-09-25 11:45:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|64
1601034600000|2020-09-25 11:50:00|366.6|366|366.2|365.6|366.6|366|366.2|365.6|165
1601034900000|2020-09-25 11:55:00|366.4|365.8|366.5|365.9|366.5|365.9|366.2|365.6|105
1601035200000|2020-09-25 12:00:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|49
1601035500000|2020-09-25 12:05:00|366.2|365.6|366|365.4|366.5|365.9|366|365.4|195
1601035800000|2020-09-25 12:10:00|365.9|365.3|366|365.4|366|365.4|365.7|365.1|177
1601036100000|2020-09-25 12:15:00|365.7|365.1|365.5|364.9|366|365.4|365.5|364.9|409
1601036400000|2020-09-25 12:20:00|365.3|364.7|365.5|364.9|365.5|364.9|365.3|364.7|206
1601036700000|2020-09-25 12:25:00|365.2|364.6|365.6|365|365.7|365.1|365.2|364.6|549
1601037000000|2020-09-25 12:30:00|365.7|365.1|365.5|364.9|366.2|365.6|365.5|364.9|1431
1601037300000|2020-09-25 12:35:00|365.8|365.2|366|365.4|366.5|365.9|365.8|365.2|622
1601037600000|2020-09-25 12:40:00|366.2|365.6|366.5|365.9|366.5|365.9|366|365.4|473
1601040600000|2020-09-25 13:30:00|366|365.4|366|365.4|366.5|365.9|365.3|364.7|2948
1601040900000|2020-09-25 13:35:00|366.2|365.6|366.8|366.2|366.8|366.2|366.2|365.6|722
1601041200000|2020-09-25 13:40:00|366.7|366.1|366.5|365.9|366.8|366.2|366.1|365.5|1486
1601041500000|2020-09-25 13:45:00|366.3|365.7|366.5|365.9|366.5|365.9|366|365.4|831
1601041800000|2020-09-25 13:50:00|366.3|365.7|367.3|366.7|367.3|366.7|366.3|365.7|1141
1601042100000|2020-09-25 13:55:00|367.2|366.6|367.2|366.6|367.3|366.7|367|366.4|486
1601042400000|2020-09-25 14:00:00|367.3|366.7|367.3|366.7|367.8|367.2|367.2|366.6|973
1601042700000|2020-09-25 14:05:00|367.2|366.6|367.5|366.9|367.7|367.1|367|366.4|1745
1601043000000|2020-09-25 14:10:00|367.3|366.7|367.5|366.9|367.7|367.1|367.3|366.7|692
1601043300000|2020-09-25 14:15:00|367.2|366.6|367.5|366.9|367.5|366.9|367.2|366.6|534
1601043600000|2020-09-25 14:20:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|229
1601043900000|2020-09-25 14:25:00|367.5|366.9|367.7|367.1|367.7|367.1|367.5|366.9|1106
1601044200000|2020-09-25 14:30:00|368|367.4|367.7|367.1|368.2|367.6|367.5|366.9|1306
1601044500000|2020-09-25 14:35:00|367.5|366.9|367.7|367.1|367.7|367.1|367.5|366.9|536
1601044800000|2020-09-25 14:40:00|367.8|367.2|368|367.4|368|367.4|367.7|367.1|621
1601045100000|2020-09-25 14:45:00|368.2|367.6|368.2|367.6|368.5|367.9|368.2|367.6|2406
1601045400000|2020-09-25 14:50:00|368.5|367.9|368.5|367.9|368.5|367.9|368.2|367.6|1632
1601045700000|2020-09-25 14:55:00|368.3|367.7|368.2|367.6|368.3|367.7|368.2|367.6|392
1601046000000|2020-09-25 15:00:00|368|367.4|367.7|367.1|368|367.4|367.7|367.1|569
1601046300000|2020-09-25 15:05:00|367.8|367.2|367.3|366.7|367.8|367.2|367|366.4|983
1601046600000|2020-09-25 15:10:00|||||||||278
1601046900000|2020-09-25 15:15:00|367.5|366.9|367.8|367.2|367.8|367.2|367.5|366.9|487
1601047200000|2020-09-25 15:20:00|367.7|367.1|368|367.4|368|367.4|367.7|367.1|444
1601047500000|2020-09-25 15:25:00|368.2|367.6|368.2|367.6|368.3|367.7|368.1|367.5|335
1601047800000|2020-09-25 15:30:00|368.3|367.7|368|367.4|368.3|367.7|368|367.4|705
1601048100000|2020-09-25 15:35:00|367.7|367.1|367.7|367.1|368|367.4|367.7|367.1|2275
1601048400000|2020-09-25 15:40:00|367.8|367.2|367.7|367.1|368|367.4|367.5|366.9|752
1601048700000|2020-09-25 15:45:00|367.8|367.2|368|367.4|368|367.4|367.7|367.1|602
1601049000000|2020-09-25 15:50:00|367.8|367.2|368|367.4|368|367.4|367.8|367.2|432
1601049300000|2020-09-25 15:55:00|367.9|367.3|368|367.4|368|367.4|367.8|367.2|358
1601049600000|2020-09-25 16:00:00|368.1|367.5|368|367.4|368.2|367.6|368|367.4|670
1601049900000|2020-09-25 16:05:00|368.2|367.6|368.2|367.6|368.2|367.6|368.2|367.6|471
1601050200000|2020-09-25 16:10:00|368.3|367.7|368.2|367.6|368.5|367.9|368|367.4|3956
1601050500000|2020-09-25 16:15:00|368.3|367.7|368.5|367.9|368.5|367.9|368.2|367.6|1350
1601050800000|2020-09-25 16:20:00|368.3|367.7|368.5|367.9|368.5|367.9|368.3|367.7|567
1601051100000|2020-09-25 16:25:00|368.3|367.7|368.2|367.6|368.3|367.7|368.2|367.6|619
1601051400000|2020-09-25 16:30:00|368.1|367.5|368|367.4|368.2|367.6|368|367.4|311
1601051700000|2020-09-25 16:35:00|367.8|367.2|367.8|367.2|368|367.4|367.5|366.9|842
1601052000000|2020-09-25 16:40:00|367.7|367.1|367.5|366.9|367.8|367.2|367.5|366.9|530
1601052300000|2020-09-25 16:45:00|367.7|367.1|367.7|367.1|367.8|367.2|367.7|367.1|536
1601052600000|2020-09-25 16:50:00|367.5|366.9|367.7|367.1|367.8|367.2|367.5|366.9|439
1601052900000|2020-09-25 16:55:00|367.8|367.2|367.8|367.2|367.8|367.2|367.7|367.1|222
1601053200000|2020-09-25 17:00:00|368|367.4|368|367.4|368|367.4|368|367.4|546
1601053500000|2020-09-25 17:05:00|||||||||130
1601053800000|2020-09-25 17:10:00|367.9|367.3|368|367.4|368|367.4|367.8|367.2|879
1601054100000|2020-09-25 17:15:00|||||||||319
1601054400000|2020-09-25 17:20:00|||||||||305
1601054700000|2020-09-25 17:25:00|||||||||133
1601055000000|2020-09-25 17:30:00|368.2|367.6|368.2|367.6|368.2|367.6|368.2|367.6|253
1601055300000|2020-09-25 17:35:00|368|367.4|368|367.4|368|367.4|368|367.4|564
1601055600000|2020-09-25 17:40:00|||||||||310
1601055900000|2020-09-25 17:45:00|367.7|367.1|368|367.4|368|367.4|367.7|367.1|1256
1601056200000|2020-09-25 17:50:00|367.9|367.3|367.7|367.1|368|367.4|367.7|367.1|210
1601056500000|2020-09-25 17:55:00|||||||||246
1601056800000|2020-09-25 18:00:00|368|367.4|368.2|367.6|368.2|367.6|367.7|367.1|1590
1601057100000|2020-09-25 18:05:00|368|367.4|367.5|366.9|368|367.4|367.5|366.9|892
1601057400000|2020-09-25 18:10:00|367.3|366.7|366.7|366.1|367.5|366.9|366.7|366.1|5254
1601057700000|2020-09-25 18:15:00|366.5|365.9|366.5|365.9|366.7|366.1|366.2|365.6|3142
1601251200000|2020-09-28 00:00:00|365.9|365.3|365.7|365.1|366.4|365.8|365.5|364.9|1114
1601251500000|2020-09-28 00:05:00|365.9|365.3|365.4|364.8|365.9|365.3|365.2|364.6|566
1601251800000|2020-09-28 00:10:00|||||||||212
1601252100000|2020-09-28 00:15:00|365.5|364.9|365.7|365.1|365.7|365.1|365.5|364.9|308
1601252400000|2020-09-28 00:20:00|365.6|365|365.7|365.1|365.7|365.1|365.6|365|72
1601252700000|2020-09-28 00:25:00|365.6|365|365.7|365.1|365.7|365.1|365.6|365|33
1601253000000|2020-09-28 00:30:00|365.6|365|365.7|365.1|365.7|365.1|365.4|364.8|122
1601253300000|2020-09-28 00:35:00|365.5|364.9|365.5|364.9|365.5|364.9|365.4|364.8|221
1601253600000|2020-09-28 00:40:00|365.4|364.8|365.5|364.9|365.5|364.9|365.4|364.8|39
1601253900000|2020-09-28 00:45:00|365.4|364.8|365.5|364.9|365.5|364.9|365.4|364.8|30
1601254200000|2020-09-28 00:50:00|365.4|364.8|365.5|364.9|365.5|364.9|365.4|364.8|140
1601254500000|2020-09-28 00:55:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|53
1601254800000|2020-09-28 01:00:00|365.5|364.9|365.7|365.1|365.7|365.1|365.4|364.8|214
1601255100000|2020-09-28 01:05:00|365.5|364.9|365.9|365.3|366|365.4|365.5|364.9|93
1601255400000|2020-09-28 01:10:00|366|365.4|366|365.4|366|365.4|365.9|365.3|23
1601255700000|2020-09-28 01:15:00|366.2|365.6|366.2|365.6|366.2|365.6|366|365.4|76
1601256000000|2020-09-28 01:20:00|366.4|365.8|366.2|365.6|366.4|365.8|366.2|365.6|167
1601256300000|2020-09-28 01:25:00|366.4|365.8|366.2|365.6|366.4|365.8|366.2|365.6|263
1601256600000|2020-09-28 01:30:00|366.1|365.5|366|365.4|366.2|365.6|365.9|365.3|110
1601256900000|2020-09-28 01:35:00|366.2|365.6|366.2|365.6|366.4|365.8|366.2|365.6|501
1601257200000|2020-09-28 01:40:00|366.4|365.8|366.5|365.9|367|366.4|366.4|365.8|758
1601257500000|2020-09-28 01:45:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|21
1601257800000|2020-09-28 01:50:00|366.7|366.1|366.5|365.9|366.7|366.1|366.5|365.9|86
1601258100000|2020-09-28 01:55:00|366.7|366.1|366.7|366.1|366.7|366.1|366.5|365.9|30
1601258400000|2020-09-28 02:00:00|||||||||22
1601258700000|2020-09-28 02:05:00|366.9|366.3|366.9|366.3|366.9|366.3|366.7|366.1|294
1601259000000|2020-09-28 02:10:00|366.7|366.1|366.7|366.1|366.8|366.2|366.7|366.1|11
1601259300000|2020-09-28 02:15:00|||||||||10
1601259600000|2020-09-28 02:20:00|||||||||4
1601259900000|2020-09-28 02:25:00|||||||||20
1601260200000|2020-09-28 02:30:00|||||||||19
1601260500000|2020-09-28 02:35:00|366.9|366.3|366.9|366.3|366.9|366.3|366.8|366.2|69
1601260800000|2020-09-28 02:40:00|||||||||14
1601261100000|2020-09-28 02:45:00|367|366.4|367|366.4|367|366.4|367|366.4|11
1601261400000|2020-09-28 02:50:00|366.9|366.3|366.9|366.3|366.9|366.3|366.8|366.2|15
1601261700000|2020-09-28 02:55:00|||||||||3
1601262000000|2020-09-28 03:00:00|||||||||9
1601262300000|2020-09-28 03:05:00|||||||||3
1601262600000|2020-09-28 03:10:00|||||||||2
1601262900000|2020-09-28 03:15:00|366.7|366.1|366.9|366.3|366.9|366.3|366.7|366.1|67
1601263200000|2020-09-28 03:20:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|48
1601263500000|2020-09-28 03:25:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|203
1601263800000|2020-09-28 03:30:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|6
1601264100000|2020-09-28 03:35:00|366.5|365.9|366.5|365.9|366.5|365.9|366.4|365.8|22
1601264400000|2020-09-28 03:40:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|12
1601264700000|2020-09-28 03:45:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|2
1601265000000|2020-09-28 03:50:00|||||||||7
1601265300000|2020-09-28 03:55:00|||||||||1
1601265600000|2020-09-28 04:00:00|366.5|365.9|366.5|365.9|366.5|365.9|366.5|365.9|6
1601265900000|2020-09-28 04:05:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|0
1601266200000|2020-09-28 04:10:00|366.5|365.9|366.5|365.9|366.5|365.9|366.5|365.9|1
1601266500000|2020-09-28 04:15:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|5
1601266800000|2020-09-28 04:20:00|366.4|365.8|366.4|365.8|366.5|365.9|366.4|365.8|2
1601267400000|2020-09-28 04:30:00|366.2|365.6|366|365.4|366.2|365.6|365.9|365.3|128
1601267700000|2020-09-28 04:35:00|||||||||3
1601268000000|2020-09-28 04:40:00|||||||||7
1601268300000|2020-09-28 04:45:00|365.9|365.3|365.7|365.1|366|365.4|365.6|365|115
1601268600000|2020-09-28 04:50:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|66
1601268900000|2020-09-28 04:55:00|366|365.4|366|365.4|366|365.4|365.9|365.3|5
1601269200000|2020-09-28 05:00:00|365.9|365.3|365.9|365.3|366|365.4|365.9|365.3|1
1601269500000|2020-09-28 05:05:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|8
1601269800000|2020-09-28 05:10:00|||||||||5
1601270100000|2020-09-28 05:15:00|||||||||6
1601270400000|2020-09-28 05:20:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|0
1601270700000|2020-09-28 05:25:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|7
1601271000000|2020-09-28 05:30:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|35
1601271300000|2020-09-28 05:35:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|85
1601271600000|2020-09-28 05:40:00|365.8|365.2|365.7|365.1|366|365.4|365.7|365.1|23
1601271900000|2020-09-28 05:45:00|366|365.4|366|365.4|366|365.4|365.9|365.3|17
1601272200000|2020-09-28 05:50:00|365.9|365.3|366|365.4|366|365.4|365.9|365.3|102
1601272500000|2020-09-28 05:55:00|365.9|365.3|366.2|365.6|366.4|365.8|365.9|365.3|163
1601272800000|2020-09-28 06:00:00|||||||||14
1601273100000|2020-09-28 06:05:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|30
1601273400000|2020-09-28 06:10:00|||||||||4
1601273700000|2020-09-28 06:15:00|366.2|365.6|366.2|365.6|366.4|365.8|366.2|365.6|68
1601274000000|2020-09-28 06:20:00|||||||||8
1601274300000|2020-09-28 06:25:00|366.4|365.8|366.7|366.1|366.7|366.1|366.2|365.6|51
1601274600000|2020-09-28 06:30:00|366.5|365.9|366.5|365.9|366.7|366.1|366.5|365.9|63
1601274900000|2020-09-28 06:35:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|4
1601275200000|2020-09-28 06:40:00|366.4|365.8|366.4|365.8|366.5|365.9|366.2|365.6|35
1601275500000|2020-09-28 06:45:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|33
1601275800000|2020-09-28 06:50:00|366.2|365.6|366.2|365.6|366.2|365.6|366|365.4|97
1601276100000|2020-09-28 06:55:00|366|365.4|366.2|365.6|366.2|365.6|366|365.4|44
1601276400000|2020-09-28 07:00:00|366.1|365.5|366.2|365.6|366.2|365.6|366|365.4|59
1601276700000|2020-09-28 07:05:00|366|365.4|366.2|365.6|366.2|365.6|365.9|365.3|100
1601277000000|2020-09-28 07:10:00|366.3|365.7|366.4|365.8|366.4|365.8|366.2|365.6|136
1601277300000|2020-09-28 07:15:00|366.3|365.7|366.4|365.8|366.4|365.8|366.2|365.6|37
1601277600000|2020-09-28 07:20:00|366.2|365.6|366.4|365.8|366.5|365.9|366.2|365.6|76
1601277900000|2020-09-28 07:25:00|366.5|365.9|366.9|366.3|366.9|366.3|366.5|365.9|27
1601278200000|2020-09-28 07:30:00|367|366.4|367|366.4|367.2|366.6|366.9|366.3|72
1601278500000|2020-09-28 07:35:00|366.9|366.3|366.9|366.3|367.2|366.6|366.9|366.3|94
1601278800000|2020-09-28 07:40:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|52
1601279100000|2020-09-28 07:45:00|||||||||25
1601279400000|2020-09-28 07:50:00|366.5|365.9|366.5|365.9|366.5|365.9|366.4|365.8|86
1601279700000|2020-09-28 07:55:00|366.6|366|366.5|365.9|366.7|366.1|366.5|365.9|62
1601280000000|2020-09-28 08:00:00|366.4|365.8|366.2|365.6|366.5|365.9|366.2|365.6|75
1601280300000|2020-09-28 08:05:00|366.1|365.5|366.2|365.6|366.2|365.6|366|365.4|163
1601280600000|2020-09-28 08:10:00|||||||||17
1601280900000|2020-09-28 08:15:00|||||||||21
1601281200000|2020-09-28 08:20:00|366|365.4|365|364.4|366.2|365.6|365|364.4|777
1601281500000|2020-09-28 08:25:00|365.1|364.5|365|364.4|365.2|364.6|364.7|364.1|431
1601281800000|2020-09-28 08:30:00|364.9|364.3|365|364.4|365|364.4|364.7|364.1|154
1601282100000|2020-09-28 08:35:00|364.9|364.3|365|364.4|365|364.4|364.7|364.1|122
1601282400000|2020-09-28 08:40:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|84
1601282700000|2020-09-28 08:45:00|||||||||38
1601283000000|2020-09-28 08:50:00|365|364.4|365|364.4|365|364.4|365|364.4|91
1601283300000|2020-09-28 08:55:00|365.1|364.5|365|364.4|365.2|364.6|365|364.4|71
1601283600000|2020-09-28 09:00:00|||||||||20
1601283900000|2020-09-28 09:05:00|||||||||20
1601284200000|2020-09-28 09:10:00|||||||||3
1601284500000|2020-09-28 09:15:00|364.9|364.3|364.7|364.1|365|364.4|364.7|364.1|38
1601284800000|2020-09-28 09:20:00|||||||||30
1601285100000|2020-09-28 09:25:00|||||||||9
1601285400000|2020-09-28 09:30:00|||||||||19
1601285700000|2020-09-28 09:35:00|||||||||4
1601286000000|2020-09-28 09:40:00|||||||||33
1601286600000|2020-09-28 09:50:00|||||||||6
1601286900000|2020-09-28 09:55:00|||||||||4
1601287200000|2020-09-28 10:00:00|||||||||547
1601287500000|2020-09-28 10:05:00|364.5|363.9|364.2|363.6|364.5|363.9|364.2|363.6|177
1601287800000|2020-09-28 10:10:00|364.1|363.5|364|363.4|364.1|363.5|364|363.4|408
1601288100000|2020-09-28 10:15:00|||||||||27
1601288400000|2020-09-28 10:20:00|364.2|363.6|364.5|363.9|364.5|363.9|364.2|363.6|255
1601288700000|2020-09-28 10:25:00|364.3|363.7|364.3|363.7|364.5|363.9|364.3|363.7|215
1601289000000|2020-09-28 10:30:00|364.4|363.8|364.5|363.9|364.5|363.9|364.3|363.7|208
1601289300000|2020-09-28 10:35:00|364.4|363.8|364.5|363.9|364.5|363.9|364.3|363.7|290
1601289600000|2020-09-28 10:40:00|||||||||17
1601289900000|2020-09-28 10:45:00|364.3|363.7|364.5|363.9|364.5|363.9|364.3|363.7|44
1601290200000|2020-09-28 10:50:00|364.3|363.7|364.5|363.9|364.5|363.9|364.3|363.7|54
1601290500000|2020-09-28 10:55:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|9
1601290800000|2020-09-28 11:00:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|57
1601291100000|2020-09-28 11:05:00|364.5|363.9|364.5|363.9|364.5|363.9|364.3|363.7|69
1601291400000|2020-09-28 11:10:00|||||||||32
1601291700000|2020-09-28 11:15:00|364.7|364.1|364.7|364.1|364.8|364.2|364.5|363.9|99
1601292000000|2020-09-28 11:20:00|364.6|364|364.5|363.9|364.8|364.2|364.5|363.9|184
1601292300000|2020-09-28 11:25:00|||||||||36
1601292600000|2020-09-28 11:30:00|364.4|363.8|364.5|363.9|364.5|363.9|364.3|363.7|118
1601292900000|2020-09-28 11:35:00|364.3|363.7|364.7|364.1|364.8|364.2|364.3|363.7|249
1601293200000|2020-09-28 11:40:00|364.6|364|364.5|363.9|364.7|364.1|364.5|363.9|135
1601293500000|2020-09-28 11:45:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|43
1601293800000|2020-09-28 11:50:00|364.2|363.6|364.4|363.8|364.4|363.8|364.2|363.6|258
1601294100000|2020-09-28 11:55:00|364.3|363.7|364.5|363.9|364.5|363.9|364.2|363.6|106
1601294400000|2020-09-28 12:00:00|364.4|363.8|364.3|363.7|364.5|363.9|364.3|363.7|123
1601294700000|2020-09-28 12:05:00|364.2|363.6|364.3|363.7|364.3|363.7|364.1|363.5|173
1601295000000|2020-09-28 12:10:00|||||||||147
1601295300000|2020-09-28 12:15:00|364.2|363.6|364.3|363.7|364.3|363.7|364.2|363.6|121
1601295600000|2020-09-28 12:20:00|364.4|363.8|364.3|363.7|364.4|363.8|364.2|363.6|195
1601295900000|2020-09-28 12:25:00|364.2|363.6|364.3|363.7|364.3|363.7|364|363.4|206
1601296200000|2020-09-28 12:30:00|364.5|363.9|364.7|364.1|364.8|364.2|364.5|363.9|344
1601296500000|2020-09-28 12:35:00|364.8|364.2|364.5|363.9|364.8|364.2|364.3|363.7|269
1601296800000|2020-09-28 12:40:00|364.8|364.2|364.8|364.2|364.8|364.2|364.5|363.9|266
1601299800000|2020-09-28 13:30:00|365|364.4|364|363.4|365|364.4|364|363.4|2960
1601300100000|2020-09-28 13:35:00|363.8|363.2|363|362.4|363.8|363.2|362.5|361.9|3700
1601300400000|2020-09-28 13:40:00|363.1|362.5|363|362.4|363.3|362.7|363|362.4|1156
1601300700000|2020-09-28 13:45:00|362.8|362.2|362.8|362.2|363|362.4|362.8|362.2|2693
1601301000000|2020-09-28 13:50:00|||||||||918
1601301300000|2020-09-28 13:55:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|760
1601301600000|2020-09-28 14:00:00|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|1462
1601301900000|2020-09-28 14:05:00|362.5|361.9|362.5|361.9|362.6|362|362.5|361.9|2183
1601302200000|2020-09-28 14:10:00|362.6|362|362.5|361.9|362.6|362|362.5|361.9|677
1601302500000|2020-09-28 14:15:00|362.6|362|362.3|361.7|362.6|362|362.3|361.7|1217
1601302800000|2020-09-28 14:20:00|||||||||914
1601303100000|2020-09-28 14:25:00|||||||||1339
1601303400000|2020-09-28 14:30:00|362.5|361.9|363.1|362.5|363.1|362.5|362.5|361.9|1636
1601303700000|2020-09-28 14:35:00|363.3|362.7|364.1|363.5|364.1|363.5|363.3|362.7|1520
1601304000000|2020-09-28 14:40:00|364|363.4|366.3|365.7|366.8|366.2|364|363.4|6368
1601304300000|2020-09-28 14:45:00|366.5|365.9|367|366.4|367|366.4|366|365.4|1510
1601304600000|2020-09-28 14:50:00|366.8|366.2|366.5|365.9|367|366.4|366.5|365.9|964
1601304900000|2020-09-28 14:55:00|366.3|365.7|366.5|365.9|366.5|365.9|366|365.4|1176
1601305200000|2020-09-28 15:00:00|366.4|365.8|366.8|366.2|366.8|366.2|366.3|365.7|1203
1601305500000|2020-09-28 15:05:00|366.5|365.9|367|366.4|367|366.4|366.5|365.9|702
1601305800000|2020-09-28 15:10:00|366.8|366.2|368.1|367.5|369.1|368.5|366.8|366.2|1808
1601306100000|2020-09-28 15:15:00|368|367.4|367.8|367.2|368.5|367.9|367.8|367.2|753
1601306400000|2020-09-28 15:20:00|368|367.4|368.3|367.7|368.3|367.7|367.8|367.2|357
1601306700000|2020-09-28 15:25:00|368.1|367.5|368|367.4|368.3|367.7|367.8|367.2|445
1601307000000|2020-09-28 15:30:00|368.3|367.7|368.5|367.9|368.6|368|368.3|367.7|297
1601307300000|2020-09-28 15:35:00|368.4|367.8|368.5|367.9|368.6|368|368.3|367.7|356
1601307600000|2020-09-28 15:40:00|||||||||379
1601307900000|2020-09-28 15:45:00|368.8|368.2|369.3|368.7|369.8|369.2|368.5|367.9|1481
1601308200000|2020-09-28 15:50:00|369.1|368.5|369.8|369.2|369.8|369.2|369|368.4|685
1601308500000|2020-09-28 15:55:00|370|369.4|370.5|369.9|370.8|370.2|370|369.4|1289
1601308800000|2020-09-28 16:00:00|370.3|369.7|370.5|369.9|370.5|369.9|370.3|369.7|469
1601309100000|2020-09-28 16:05:00|370.4|369.8|370.3|369.7|370.5|369.9|370.3|369.7|1475
1601309400000|2020-09-28 16:10:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|1016
1601309700000|2020-09-28 16:15:00|||||||||297
1601310000000|2020-09-28 16:20:00|370.6|370|371.3|370.7|371.3|370.7|370.5|369.9|2689
1601310300000|2020-09-28 16:25:00|371|370.4|371|370.4|371|370.4|371|370.4|695
1601310600000|2020-09-28 16:30:00|371.3|370.7|371|370.4|371.3|370.7|371|370.4|686
1601310900000|2020-09-28 16:35:00|370.8|370.2|371|370.4|371.1|370.5|370.8|370.2|790
1601311200000|2020-09-28 16:40:00|371.1|370.5|371.3|370.7|371.3|370.7|371|370.4|388
1601311500000|2020-09-28 16:45:00|371|370.4|371.3|370.7|371.3|370.7|371|370.4|450
1601311800000|2020-09-28 16:50:00|371.1|370.5|370.8|370.2|371.3|370.7|370.8|370.2|647
1601312100000|2020-09-28 16:55:00|370.9|370.3|370.8|370.2|371|370.4|370.3|369.7|1800
1601312400000|2020-09-28 17:00:00|370.7|370.1|370.8|370.2|370.8|370.2|370.6|370|560
1601312700000|2020-09-28 17:05:00|||||||||357
1601313000000|2020-09-28 17:10:00|370.6|370|370.3|369.7|370.6|370|370.3|369.7|1066
1601313300000|2020-09-28 17:15:00|370.1|369.5|369.6|369|370.1|369.5|369.3|368.7|2598
1601313600000|2020-09-28 17:20:00|369.3|368.7|369.1|368.5|369.6|369|368.8|368.2|1454
1601313900000|2020-09-28 17:25:00|||||||||187
1601314200000|2020-09-28 17:30:00|368.8|368.2|368.8|368.2|369.1|368.5|368.8|368.2|976
1601314500000|2020-09-28 17:35:00|368.9|368.3|368.9|368.3|368.9|368.3|368.6|368|859
1601314800000|2020-09-28 17:40:00|368.8|368.2|368.6|368|369.1|368.5|368.4|367.8|903
1601315100000|2020-09-28 17:45:00|368.8|368.2|368.6|368|368.9|368.3|368.6|368|819
1601315400000|2020-09-28 17:50:00|368.8|368.2|368.6|368|368.9|368.3|368.6|368|750
1601315700000|2020-09-28 17:55:00|368.8|368.2|369|368.4|369.1|368.5|368.6|368|805
1601316000000|2020-09-28 18:00:00|369.1|368.5|369.1|368.5|369.1|368.5|368.9|368.3|964
1601316300000|2020-09-28 18:05:00|369.3|368.7|368.9|368.3|369.3|368.7|368.8|368.2|1462
1601316600000|2020-09-28 18:10:00|368.7|368.1|368.3|367.7|368.8|368.2|368.3|367.7|3669
1601316900000|2020-09-28 18:15:00|368.6|368|368.8|368.2|368.8|368.2|368.3|367.7|1553
1601337600000|2020-09-29 00:00:00|367.9|367.3|368.2|367.6|368.6|368|367.4|366.8|362
1601337900000|2020-09-29 00:05:00|368.1|367.5|368.6|368|368.6|368|368.1|367.5|74
1601338200000|2020-09-29 00:10:00|||||||||120
1601338500000|2020-09-29 00:15:00|368.8|368.2|369.1|368.5|369.1|368.5|368.8|368.2|98
1601338800000|2020-09-29 00:20:00|368.9|368.3|369.1|368.5|369.1|368.5|368.9|368.3|24
1601339100000|2020-09-29 00:25:00|368.9|368.3|369.1|368.5|369.1|368.5|368.9|368.3|22
1601339400000|2020-09-29 00:30:00|||||||||40
1601339700000|2020-09-29 00:35:00|369.3|368.7|369.3|368.7|369.4|368.8|369.3|368.7|33
1601340000000|2020-09-29 00:40:00|369.4|368.8|369.3|368.7|369.4|368.8|369.1|368.5|42
1601340300000|2020-09-29 00:45:00|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|95
1601340600000|2020-09-29 00:50:00|368.8|368.2|368.6|368|368.8|368.2|368.6|368|105
1601340900000|2020-09-29 00:55:00|368.4|367.8|368.3|367.7|368.4|367.8|368.1|367.5|83
1601341200000|2020-09-29 01:00:00|368.4|367.8|368.3|367.7|368.4|367.8|368.1|367.5|14
1601341500000|2020-09-29 01:05:00|368.2|367.6|368.3|367.7|368.3|367.7|368.2|367.6|10
1601341800000|2020-09-29 01:10:00|368.1|367.5|368.6|368|368.6|368|368.1|367.5|9
1601342100000|2020-09-29 01:15:00|368.4|367.8|368.6|368|368.6|368|368.3|367.7|37
1601342400000|2020-09-29 01:20:00|368.3|367.7|368.5|367.9|368.6|368|368.3|367.7|122
1601342700000|2020-09-29 01:25:00|368.4|367.8|368.6|368|368.6|368|368.4|367.8|129
1601343000000|2020-09-29 01:30:00|368.7|368.1|368.6|368|368.8|368.2|368.6|368|41
1601343300000|2020-09-29 01:35:00|||||||||23
1601343600000|2020-09-29 01:40:00|||||||||22
1601343900000|2020-09-29 01:45:00|368.4|367.8|367.9|367.3|368.4|367.8|367.9|367.3|205
1601344200000|2020-09-29 01:50:00|||||||||44
1601344500000|2020-09-29 01:55:00|368.1|367.5|368.1|367.5|368.1|367.5|367.9|367.3|158
1601344800000|2020-09-29 02:00:00|||||||||46
1601345100000|2020-09-29 02:05:00|||||||||6
1601345400000|2020-09-29 02:10:00|368.3|367.7|368.1|367.5|368.3|367.7|368.1|367.5|53
1601345700000|2020-09-29 02:15:00|368.3|367.7|368.3|367.7|368.3|367.7|368.1|367.5|30
1601346000000|2020-09-29 02:20:00|368.2|367.6|368.3|367.7|368.3|367.7|368.2|367.6|14
1601346300000|2020-09-29 02:25:00|||||||||12
1601346600000|2020-09-29 02:30:00|368.1|367.5|368.1|367.5|368.1|367.5|368.1|367.5|4
1601346900000|2020-09-29 02:35:00|367.9|367.3|368.1|367.5|368.1|367.5|367.9|367.3|10
1601347500000|2020-09-29 02:45:00|367.8|367.2|367.6|367|367.9|367.3|367.4|366.8|244
1601347800000|2020-09-29 02:50:00|||||||||33
1601348100000|2020-09-29 02:55:00|||||||||2
1601348400000|2020-09-29 03:00:00|||||||||1
1601348700000|2020-09-29 03:05:00|367.4|366.8|367.4|366.8|367.6|367|367.4|366.8|37
1601349000000|2020-09-29 03:10:00|||||||||31
1601349300000|2020-09-29 03:15:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|64
1601349600000|2020-09-29 03:20:00|367.4|366.8|367.4|366.8|367.4|366.8|367.3|366.7|27
1601349900000|2020-09-29 03:25:00|||||||||2
1601350200000|2020-09-29 03:30:00|367.3|366.7|367.4|366.8|367.4|366.8|367.3|366.7|18
1601350500000|2020-09-29 03:35:00|||||||||2
1601351100000|2020-09-29 03:45:00|||||||||3
1601351400000|2020-09-29 03:50:00|||||||||4
1601351700000|2020-09-29 03:55:00|||||||||2
1601352000000|2020-09-29 04:00:00|||||||||3
1601352300000|2020-09-29 04:05:00|||||||||1
1601352600000|2020-09-29 04:10:00|||||||||1
1601352900000|2020-09-29 04:15:00|367.6|367|367.4|366.8|367.6|367|367.4|366.8|47
1601353200000|2020-09-29 04:20:00|367.5|366.9|367.6|367|367.6|367|367.5|366.9|103
1601353500000|2020-09-29 04:25:00|||||||||22
1601353800000|2020-09-29 04:30:00|||||||||3
1601354100000|2020-09-29 04:35:00|||||||||7
1601354400000|2020-09-29 04:40:00|||||||||3
1601354700000|2020-09-29 04:45:00|||||||||5
1601355000000|2020-09-29 04:50:00|367.9|367.3|367.4|366.8|367.9|367.3|367.4|366.8|165
1601355300000|2020-09-29 04:55:00|||||||||11
1601355600000|2020-09-29 05:00:00|||||||||6
1601355900000|2020-09-29 05:05:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|48
1601356200000|2020-09-29 05:10:00|||||||||51
1601356500000|2020-09-29 05:15:00|||||||||10
1601356800000|2020-09-29 05:20:00|||||||||7
1601357100000|2020-09-29 05:25:00|||||||||16
1601357400000|2020-09-29 05:30:00|366.9|366.3|366.6|366|366.9|366.3|366.4|365.8|230
1601357700000|2020-09-29 05:35:00|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|32
1601358000000|2020-09-29 05:40:00|366.6|366|366.6|366|366.6|366|366.6|366|65
1601358300000|2020-09-29 05:45:00|366.9|366.3|366.9|366.3|366.9|366.3|366.8|366.2|73
1601358600000|2020-09-29 05:50:00|||||||||17
1601359200000|2020-09-29 06:00:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|69
1601359500000|2020-09-29 06:05:00|367.2|366.6|367.2|366.6|367.4|366.8|367.2|366.6|50
1601359800000|2020-09-29 06:10:00|367.4|366.8|367.2|366.6|367.4|366.8|367.2|366.6|45
1601360100000|2020-09-29 06:15:00|367.1|366.5|366.9|366.3|367.1|366.5|366.9|366.3|6
1601360400000|2020-09-29 06:20:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|59
1601360700000|2020-09-29 06:25:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|19
1601361000000|2020-09-29 06:30:00|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|1
1601361300000|2020-09-29 06:35:00|||||||||15
1601361600000|2020-09-29 06:40:00|366.7|366.1|366.9|366.3|366.9|366.3|366.7|366.1|64
1601361900000|2020-09-29 06:45:00|||||||||8
1601362200000|2020-09-29 06:50:00|||||||||7
1601362500000|2020-09-29 06:55:00|366.7|366.1|366.7|366.1|366.9|366.3|366.7|366.1|28
1601362800000|2020-09-29 07:00:00|366.8|366.2|366.7|366.1|366.8|366.2|366.7|366.1|39
1601363100000|2020-09-29 07:05:00|366.6|366|366.2|365.6|366.7|366.1|366.2|365.6|169
1601363400000|2020-09-29 07:10:00|365.9|365.3|366.4|365.8|366.4|365.8|365.9|365.3|129
1601363700000|2020-09-29 07:15:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|27
1601364000000|2020-09-29 07:20:00|366.4|365.8|366.4|365.8|366.4|365.8|366.2|365.6|77
1601364300000|2020-09-29 07:25:00|366.6|366|366.4|365.8|366.7|366.1|366.4|365.8|26
1601364600000|2020-09-29 07:30:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|31
1601364900000|2020-09-29 07:35:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|39
1601365200000|2020-09-29 07:40:00|||||||||14
1601365500000|2020-09-29 07:45:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|28
1601365800000|2020-09-29 07:50:00|||||||||1
1601366100000|2020-09-29 07:55:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|60
1601366400000|2020-09-29 08:00:00|366.1|365.5|365.9|365.3|366.2|365.6|365.9|365.3|53
1601366700000|2020-09-29 08:05:00|366.1|365.5|366.1|365.5|366.2|365.6|365.9|365.3|46
1601367000000|2020-09-29 08:10:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|13
1601367300000|2020-09-29 08:15:00|366.1|365.5|366.1|365.5|366.4|365.8|365.9|365.3|61
1601367600000|2020-09-29 08:20:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|34
1601367900000|2020-09-29 08:25:00|366.4|365.8|366.4|365.8|366.6|366|366.4|365.8|33
1601368200000|2020-09-29 08:30:00|||||||||5
1601368500000|2020-09-29 08:35:00|366.6|366|366.4|365.8|366.6|366|366.4|365.8|61
1601368800000|2020-09-29 08:40:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|57
1601369100000|2020-09-29 08:45:00|||||||||4
1601369400000|2020-09-29 08:50:00|366.5|365.9|366.4|365.8|366.6|366|366.4|365.8|28
1601369700000|2020-09-29 08:55:00|366.6|366|366.4|365.8|366.6|366|366.4|365.8|62
1601370000000|2020-09-29 09:00:00|||||||||11
1601370300000|2020-09-29 09:05:00|366.6|366|366.4|365.8|366.6|366|366.4|365.8|53
1601370600000|2020-09-29 09:10:00|||||||||5
1601370900000|2020-09-29 09:15:00|||||||||12
1601371200000|2020-09-29 09:20:00|||||||||13
1601371500000|2020-09-29 09:25:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|55
1601371800000|2020-09-29 09:30:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|30
1601372100000|2020-09-29 09:35:00|366.5|365.9|366.7|366.1|366.7|366.1|366.5|365.9|15
1601372400000|2020-09-29 09:40:00|366.8|366.2|366.6|366|366.9|366.3|366.4|365.8|153
1601372700000|2020-09-29 09:45:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|41
1601373000000|2020-09-29 09:50:00|366.6|366|366.6|366|366.6|366|366.4|365.8|95
1601373300000|2020-09-29 09:55:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|42
1601373600000|2020-09-29 10:00:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|98
1601373900000|2020-09-29 10:05:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|84
1601374200000|2020-09-29 10:10:00|366.5|365.9|366.6|366|366.6|366|366.5|365.9|18
1601374500000|2020-09-29 10:15:00|366.7|366.1|366.6|366|366.7|366.1|366.6|366|12
1601374800000|2020-09-29 10:20:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|53
1601375100000|2020-09-29 10:25:00|366.9|366.3|366.7|366.1|366.9|366.3|366.7|366.1|44
1601375400000|2020-09-29 10:30:00|366.9|366.3|366.7|366.1|366.9|366.3|366.7|366.1|13
1601375700000|2020-09-29 10:35:00|366.6|366|366.4|365.8|366.7|366.1|366.4|365.8|100
1601376000000|2020-09-29 10:40:00|||||||||281
1601376300000|2020-09-29 10:45:00|||||||||21
1601376600000|2020-09-29 10:50:00|||||||||17
1601376900000|2020-09-29 10:55:00|366.6|366|366.4|365.8|366.6|366|366.4|365.8|98
1601377200000|2020-09-29 11:00:00|366.5|365.9|366.4|365.8|366.5|365.9|366.4|365.8|64
1601377500000|2020-09-29 11:05:00|||||||||53
1601377800000|2020-09-29 11:10:00|||||||||16
1601378100000|2020-09-29 11:15:00|||||||||14
1601378400000|2020-09-29 11:20:00|||||||||57
1601378700000|2020-09-29 11:25:00|||||||||198
1601379000000|2020-09-29 11:30:00|||||||||16
1601379300000|2020-09-29 11:35:00|366.2|365.6|366.2|365.6|366.2|365.6|366|365.4|869
1601379600000|2020-09-29 11:40:00|||||||||175
1601379900000|2020-09-29 11:45:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|135
1601380200000|2020-09-29 11:50:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|30
1601380500000|2020-09-29 11:55:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|87
1601380800000|2020-09-29 12:00:00|366|365.4|365.4|364.8|366.2|365.6|365.4|364.8|406
1601381100000|2020-09-29 12:05:00|365.2|364.6|365.2|364.6|365.5|364.9|365.2|364.6|221
1601381400000|2020-09-29 12:10:00|365.4|364.8|365.7|365.1|365.7|365.1|365.2|364.6|524
1601381700000|2020-09-29 12:15:00|365.5|364.9|365.5|364.9|365.5|364.9|365.4|364.8|176
1601382000000|2020-09-29 12:20:00|365.7|365.1|365.5|364.9|365.7|365.1|365.4|364.8|418
1601382300000|2020-09-29 12:25:00|365.3|364.7|365.5|364.9|365.5|364.9|365.3|364.7|200
1601382600000|2020-09-29 12:30:00|||||||||79
1601382900000|2020-09-29 12:35:00|365.7|365.1|365.5|364.9|365.7|365.1|365.5|364.9|206
1601383200000|2020-09-29 12:40:00|||||||||125
1601386200000|2020-09-29 13:30:00|365.7|365.1|366|365.4|366.2|365.6|365.5|364.9|3314
1601386500000|2020-09-29 13:35:00|365.9|365.3|365.2|364.6|366.2|365.6|365.2|364.6|2512
1601386800000|2020-09-29 13:40:00|365.4|364.8|364.3|363.7|365.7|365.1|364.2|363.6|4155
1601387100000|2020-09-29 13:45:00|364|363.4|364|363.4|364.7|364.1|364|363.4|2366
1601387400000|2020-09-29 13:50:00|364.1|363.5|364|363.4|364.3|363.7|363.8|363.2|2734
1601387700000|2020-09-29 13:55:00|364.2|363.6|364.2|363.6|364.5|363.9|364|363.4|1071
1601388000000|2020-09-29 14:00:00|364.1|363.5|364.5|363.9|364.7|364.1|364|363.4|639
1601388300000|2020-09-29 14:05:00|364.8|364.2|364.7|364.1|364.8|364.2|364.5|363.9|521
1601388600000|2020-09-29 14:10:00|364.8|364.2|364|363.4|364.8|364.2|364|363.4|703
1601388900000|2020-09-29 14:15:00|364.3|363.7|364|363.4|364.3|363.7|364|363.4|1228
1601389200000|2020-09-29 14:20:00|364.2|363.6|364.3|363.7|364.3|363.7|364|363.4|565
1601389500000|2020-09-29 14:25:00|364.2|363.6|364|363.4|364.7|364.1|364|363.4|2144
1601389800000|2020-09-29 14:30:00|363.8|363.2|363.5|362.9|364|363.4|363.3|362.7|3715
1601390100000|2020-09-29 14:35:00|363.3|362.7|363.3|362.7|363.8|363.2|363.1|362.5|2953
1601390400000|2020-09-29 14:40:00|363.1|362.5|363.5|362.9|363.6|363|363.1|362.5|1062
1601390700000|2020-09-29 14:45:00|363.4|362.8|363.5|362.9|363.6|363|363.3|362.7|861
1601391000000|2020-09-29 14:50:00|363.4|362.8|363.3|362.7|363.6|363|363.3|362.7|530
1601391300000|2020-09-29 14:55:00|363.5|362.9|363.6|363|363.6|363|363.3|362.7|1217
1601391600000|2020-09-29 15:00:00|363.5|362.9|363.8|363.2|363.8|363.2|363.5|362.9|723
1601391900000|2020-09-29 15:05:00|364|363.4|364.3|363.7|364.3|363.7|363.8|363.2|1179
1601392200000|2020-09-29 15:10:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|618
1601392500000|2020-09-29 15:15:00|364.5|363.9|364.3|363.7|364.5|363.9|364|363.4|812
1601392800000|2020-09-29 15:20:00|364.2|363.6|364.3|363.7|364.3|363.7|364|363.4|399
1601393100000|2020-09-29 15:25:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|432
1601393400000|2020-09-29 15:30:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|574
1601393700000|2020-09-29 15:35:00|364.2|363.6|364|363.4|364.2|363.6|364|363.4|608
1601394000000|2020-09-29 15:40:00|363.8|363.2|364|363.4|364|363.4|363.8|363.2|3182
1601394300000|2020-09-29 15:45:00|363.8|363.2|363.8|363.2|363.9|363.3|363.8|363.2|442
1601394600000|2020-09-29 15:50:00|||||||||484
1601394900000|2020-09-29 15:55:00|364|363.4|363.8|363.2|364|363.4|363.6|363|475
1601395200000|2020-09-29 16:00:00|||||||||259
1601395500000|2020-09-29 16:05:00|364|363.4|363.8|363.2|364|363.4|363.8|363.2|476
1601395800000|2020-09-29 16:10:00|364.1|363.5|364.8|364.2|364.8|364.2|364.1|363.5|843
1601396100000|2020-09-29 16:15:00|365|364.4|364.8|364.2|365.1|364.5|364.6|364|940
1601396400000|2020-09-29 16:20:00|365|364.4|364.8|364.2|365.1|364.5|364.8|364.2|515
1601396700000|2020-09-29 16:25:00|||||||||260
1601397000000|2020-09-29 16:30:00|364.7|364.1|364.8|364.2|364.8|364.2|364.6|364|417
1601397300000|2020-09-29 16:35:00|365|364.4|364.8|364.2|365.6|365|364.8|364.2|1167
1601397600000|2020-09-29 16:40:00|365|364.4|365.3|364.7|365.3|364.7|364.8|364.2|723
1601397900000|2020-09-29 16:45:00|365.1|364.5|365|364.4|365.3|364.7|365|364.4|348
1601398200000|2020-09-29 16:50:00|364.8|364.2|365|364.4|365|364.4|364.8|364.2|465
1601398500000|2020-09-29 16:55:00|||||||||180
1601398800000|2020-09-29 17:00:00|365.1|364.5|365.6|365|365.8|365.2|365.1|364.5|953
1601399100000|2020-09-29 17:05:00|365.5|364.9|365.3|364.7|365.6|365|365.1|364.5|675
1601399400000|2020-09-29 17:10:00|365.5|364.9|365.5|364.9|365.6|365|365.3|364.7|856
1601399700000|2020-09-29 17:15:00|365.8|365.2|366.3|365.7|366.3|365.7|365.8|365.2|2299
1601400000000|2020-09-29 17:20:00|366.5|365.9|366.2|365.6|366.5|365.9|366|365.4|921
1601400300000|2020-09-29 17:25:00|366|365.4|366|365.4|366|365.4|366|365.4|692
1601400600000|2020-09-29 17:30:00|365.8|365.2|365.8|365.2|365.8|365.2|365.6|365|676
1601400900000|2020-09-29 17:35:00|||||||||168
1601401200000|2020-09-29 17:40:00|366|365.4|366.1|365.5|366.3|365.7|366|365.4|1375
1601401500000|2020-09-29 17:45:00|366|365.4|366.8|366.2|366.8|366.2|366|365.4|1174
1601401800000|2020-09-29 17:50:00|366.6|366|366.5|365.9|366.6|366|366.5|365.9|1831
1601402100000|2020-09-29 17:55:00|366.3|365.7|366.3|365.7|366.5|365.9|366.3|365.7|405
1601402400000|2020-09-29 18:00:00|366.2|365.6|366.3|365.7|366.3|365.7|366.2|365.6|346
1601402700000|2020-09-29 18:05:00|366.5|365.9|366.5|365.9|366.5|365.9|366.5|365.9|570
1601403000000|2020-09-29 18:10:00|366.3|365.7|366.5|365.9|366.7|366.1|366.3|365.7|2313
1601403300000|2020-09-29 18:15:00|366.3|365.7|366.2|365.6|366.5|365.9|366|365.4|2275
1601424000000|2020-09-30 00:00:00|366.3|365.7|366|365.4|366.3|365.7|366|365.4|1400
1601424300000|2020-09-30 00:05:00|365.8|365.2|365.8|365.2|366.1|365.5|365.6|365|195
1601424600000|2020-09-30 00:10:00|365.9|365.3|366|365.4|366.1|365.5|365.8|365.2|70
1601424900000|2020-09-30 00:15:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|149
1601425200000|2020-09-30 00:20:00|365.9|365.3|365.8|365.2|366|365.4|365.8|365.2|59
1601425500000|2020-09-30 00:25:00|366|365.4|366|365.4|366.1|365.5|365.8|365.2|145
1601425800000|2020-09-30 00:30:00|365.8|365.2|366|365.4|366|365.4|365.8|365.2|78
1601426100000|2020-09-30 00:35:00|365.9|365.3|365.8|365.2|365.9|365.3|365.8|365.2|25
1601426400000|2020-09-30 00:40:00|||||||||25
1601426700000|2020-09-30 00:45:00|366|365.4|365.8|365.2|366|365.4|365.8|365.2|96
1601427000000|2020-09-30 00:50:00|||||||||9
1601427300000|2020-09-30 00:55:00|||||||||19
1601427600000|2020-09-30 01:00:00|365.6|365|365.6|365|365.8|365.2|365.6|365|79
1601427900000|2020-09-30 01:05:00|365.8|365.2|365.6|365|365.8|365.2|365.6|365|49
1601428200000|2020-09-30 01:10:00|||||||||4
1601428500000|2020-09-30 01:15:00|365.8|365.2|366|365.4|366|365.4|365.8|365.2|16
1601428800000|2020-09-30 01:20:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|15
1601429100000|2020-09-30 01:25:00|366.1|365.5|366|365.4|366.1|365.5|365.8|365.2|71
1601429400000|2020-09-30 01:30:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|19
1601429700000|2020-09-30 01:35:00|||||||||3
1601430000000|2020-09-30 01:40:00|||||||||26
1601430300000|2020-09-30 01:45:00|||||||||6
1601430600000|2020-09-30 01:50:00|365.7|365.1|365.6|365|365.8|365.2|365.6|365|10
1601430900000|2020-09-30 01:55:00|365.8|365.2|365.6|365|365.8|365.2|365.6|365|95
1601431200000|2020-09-30 02:00:00|365.5|364.9|365.5|364.9|365.5|364.9|365.4|364.8|41
1601431500000|2020-09-30 02:05:00|365.6|365|365.6|365|365.6|365|365.5|364.9|12
1601431800000|2020-09-30 02:10:00|||||||||1
1601432100000|2020-09-30 02:15:00|365.8|365.2|365.8|365.2|365.8|365.2|365.6|365|66
1601432400000|2020-09-30 02:20:00|||||||||11
1601432700000|2020-09-30 02:25:00|||||||||20
1601433000000|2020-09-30 02:30:00|||||||||3
1601433300000|2020-09-30 02:35:00|||||||||25
1601433600000|2020-09-30 02:40:00|365.6|365|365.6|365|365.6|365|365.6|365|9
1601433900000|2020-09-30 02:45:00|365.8|365.2|365.6|365|365.8|365.2|365.6|365|58
1601434200000|2020-09-30 02:50:00|||||||||1
1601434500000|2020-09-30 02:55:00|365.5|364.9|365.6|365|365.6|365|365.5|364.9|2
1601434800000|2020-09-30 03:00:00|365.4|364.8|365.6|365|365.6|365|365.4|364.8|24
1601435100000|2020-09-30 03:05:00|||||||||16
1601435400000|2020-09-30 03:10:00|365.3|364.7|365.3|364.7|365.5|364.9|365.3|364.7|73
1601435700000|2020-09-30 03:15:00|||||||||3
1601436000000|2020-09-30 03:20:00|365.4|364.8|365.3|364.7|365.4|364.8|365.3|364.7|36
1601436300000|2020-09-30 03:25:00|365.4|364.8|365.4|364.8|365.4|364.8|365.3|364.7|38
1601436600000|2020-09-30 03:30:00|365.3|364.7|365.3|364.7|365.4|364.8|365.3|364.7|1
1601436900000|2020-09-30 03:35:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|1
1601437200000|2020-09-30 03:40:00|||||||||3
1601437500000|2020-09-30 03:45:00|||||||||1
1601437800000|2020-09-30 03:50:00|||||||||1
1601438100000|2020-09-30 03:55:00|365.6|365|365.6|365|365.6|365|365.6|365|293
1601438400000|2020-09-30 04:00:00|||||||||32
1601438700000|2020-09-30 04:05:00|365.5|364.9|365.6|365|365.6|365|365.5|364.9|8
1601439600000|2020-09-30 04:20:00|||||||||4
1601439900000|2020-09-30 04:25:00|||||||||4
1601440200000|2020-09-30 04:30:00|||||||||1
1601440800000|2020-09-30 04:40:00|||||||||3
1601441100000|2020-09-30 04:45:00|||||||||50
1601441700000|2020-09-30 04:55:00|||||||||30
1601442000000|2020-09-30 05:00:00|||||||||1
1601442300000|2020-09-30 05:05:00|||||||||4
1601442600000|2020-09-30 05:10:00|||||||||2
1601442900000|2020-09-30 05:15:00|||||||||113
1601443200000|2020-09-30 05:20:00|||||||||5
1601443500000|2020-09-30 05:25:00|||||||||2
1601443800000|2020-09-30 05:30:00|365.4|364.8|365.3|364.7|365.4|364.8|365.3|364.7|125
1601444100000|2020-09-30 05:35:00|365.4|364.8|365.4|364.8|365.6|365|365.3|364.7|67
1601444400000|2020-09-30 05:40:00|365.3|364.7|365.3|364.7|365.5|364.9|365.3|364.7|50
1601444700000|2020-09-30 05:45:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|82
1601445000000|2020-09-30 05:50:00|365.3|364.7|365.3|364.7|365.3|364.7|365.1|364.5|60
1601445300000|2020-09-30 05:55:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|99
1601445600000|2020-09-30 06:00:00|365.3|364.7|365.1|364.5|365.3|364.7|365.1|364.5|207
1601445900000|2020-09-30 06:05:00|365|364.4|365.1|364.5|365.1|364.5|364.9|364.3|67
1601446200000|2020-09-30 06:10:00|365|364.4|365.1|364.5|365.1|364.5|365|364.4|70
1601446500000|2020-09-30 06:15:00|||||||||19
1601446800000|2020-09-30 06:20:00|||||||||3
1601447100000|2020-09-30 06:25:00|365|364.4|365.1|364.5|365.1|364.5|365|364.4|8
1601447400000|2020-09-30 06:30:00|||||||||5
1601447700000|2020-09-30 06:35:00|||||||||1
1601448000000|2020-09-30 06:40:00|365.3|364.7|365.3|364.7|365.3|364.7|365.1|364.5|142
1601448300000|2020-09-30 06:45:00|||||||||4
1601448600000|2020-09-30 06:50:00|365.1|364.5|365.1|364.5|365.3|364.7|365.1|364.5|40
1601448900000|2020-09-30 06:55:00|365.3|364.7|365.3|364.7|365.3|364.7|365.1|364.5|34
1601449200000|2020-09-30 07:00:00|365.2|364.6|365.6|365|365.6|365|365.2|364.6|35
1601449500000|2020-09-30 07:05:00|365.7|365.1|365.8|365.2|365.8|365.2|365.3|364.7|307
1601449800000|2020-09-30 07:10:00|366|365.4|365.6|365|366|365.4|365.6|365|150
1601450100000|2020-09-30 07:15:00|365.5|364.9|365.6|365|365.8|365.2|365.5|364.9|98
1601450400000|2020-09-30 07:20:00|||||||||2
1601450700000|2020-09-30 07:25:00|365.3|364.7|365.5|364.9|365.6|365|365.3|364.7|96
1601451000000|2020-09-30 07:30:00|365.6|365|365.6|365|365.6|365|365.5|364.9|23
1601451300000|2020-09-30 07:35:00|365.5|364.9|365.3|364.7|365.5|364.9|365.3|364.7|34
1601451600000|2020-09-30 07:40:00|365.2|364.6|365.1|364.5|365.3|364.7|365.1|364.5|54
1601451900000|2020-09-30 07:45:00|365.3|364.7|365.1|364.5|365.3|364.7|365.1|364.5|34
1601452200000|2020-09-30 07:50:00|365.3|364.7|365.1|364.5|365.3|364.7|365.1|364.5|127
1601452500000|2020-09-30 07:55:00|||||||||31
1601452800000|2020-09-30 08:00:00|||||||||10
1601453100000|2020-09-30 08:05:00|||||||||11
1601453400000|2020-09-30 08:10:00|||||||||26
1601453700000|2020-09-30 08:15:00|||||||||18
1601454000000|2020-09-30 08:20:00|||||||||15
1601454300000|2020-09-30 08:25:00|||||||||52
1601454600000|2020-09-30 08:30:00|365.3|364.7|364.9|364.3|365.3|364.7|364.8|364.2|241
1601454900000|2020-09-30 08:35:00|365.1|364.5|364.8|364.2|365.1|364.5|364.8|364.2|178
1601455200000|2020-09-30 08:40:00|364.9|364.3|364.8|364.2|364.9|364.3|364.8|364.2|22
1601455500000|2020-09-30 08:45:00|364.6|364|364.3|363.7|364.6|364|364.3|363.7|190
1601455800000|2020-09-30 08:50:00|364.1|363.5|364.3|363.7|364.4|363.8|364.1|363.5|207
1601456100000|2020-09-30 08:55:00|364.2|363.6|364.3|363.7|364.4|363.8|364.2|363.6|96
1601456400000|2020-09-30 09:00:00|364.1|363.5|364.3|363.7|364.3|363.7|364.1|363.5|43
1601456700000|2020-09-30 09:05:00|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|70
1601457000000|2020-09-30 09:10:00|||||||||19
1601457300000|2020-09-30 09:15:00|||||||||28
1601457600000|2020-09-30 09:20:00|||||||||23
1601457900000|2020-09-30 09:25:00|||||||||3
1601458200000|2020-09-30 09:30:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|30
1601458800000|2020-09-30 09:40:00|364.1|363.5|364.4|363.8|364.4|363.8|364.1|363.5|38
1601459100000|2020-09-30 09:45:00|||||||||16
1601459400000|2020-09-30 09:50:00|||||||||64
1601459700000|2020-09-30 09:55:00|||||||||110
1601460000000|2020-09-30 10:00:00|||||||||1
1601460300000|2020-09-30 10:05:00|||||||||2
1601460600000|2020-09-30 10:10:00|364.6|364|364.6|364|364.6|364|364.6|364|125
1601460900000|2020-09-30 10:15:00|||||||||3
1601461200000|2020-09-30 10:20:00|||||||||2
1601461500000|2020-09-30 10:25:00|||||||||1
1601461800000|2020-09-30 10:30:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|59
1601462100000|2020-09-30 10:35:00|||||||||41
1601462400000|2020-09-30 10:40:00|||||||||24
1601462700000|2020-09-30 10:45:00|||||||||16
1601463000000|2020-09-30 10:50:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|105
1601463300000|2020-09-30 10:55:00|||||||||4
1601463600000|2020-09-30 11:00:00|364.6|364|364.6|364|364.7|364.1|364.6|364|8
1601463900000|2020-09-30 11:05:00|364.7|364.1|364.7|364.1|364.9|364.3|364.6|364|116
1601464200000|2020-09-30 11:10:00|364.9|364.3|364.7|364.1|364.9|364.3|364.7|364.1|87
1601464500000|2020-09-30 11:15:00|364.9|364.3|364.9|364.3|364.9|364.3|364.7|364.1|103
1601464800000|2020-09-30 11:20:00|365.1|364.5|364.9|364.3|365.1|364.5|364.9|364.3|93
1601465100000|2020-09-30 11:25:00|365.1|364.5|365.4|364.8|365.4|364.8|364.9|364.3|645
1601465400000|2020-09-30 11:30:00|365.2|364.6|365.2|364.6|365.4|364.8|365.1|364.5|49
1601465700000|2020-09-30 11:35:00|365.1|364.5|364.9|364.3|365.1|364.5|364.9|364.3|81
1601466000000|2020-09-30 11:40:00|365|364.4|364.9|364.3|365.1|364.5|364.9|364.3|66
1601466300000|2020-09-30 11:45:00|||||||||83
1601466600000|2020-09-30 11:50:00|||||||||19
1601466900000|2020-09-30 11:55:00|365.1|364.5|365.1|364.5|365.2|364.6|365.1|364.5|34
1601467200000|2020-09-30 12:00:00|365.2|364.6|365.3|364.7|365.4|364.8|365.1|364.5|96
1601467500000|2020-09-30 12:05:00|365.2|364.6|365.2|364.6|365.4|364.8|365.1|364.5|115
1601467800000|2020-09-30 12:10:00|365.1|364.5|364.9|364.3|365.1|364.5|364.9|364.3|161
1601468100000|2020-09-30 12:15:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|76
1601468400000|2020-09-30 12:20:00|365.2|364.6|365.1|364.5|365.4|364.8|365.1|364.5|168
1601468700000|2020-09-30 12:25:00|365.2|364.6|365.4|364.8|365.6|365|365.2|364.6|187
1601469000000|2020-09-30 12:30:00|365.2|364.6|365.1|364.5|365.2|364.6|365|364.4|118
1601469300000|2020-09-30 12:35:00|364.9|364.3|365.1|364.5|365.1|364.5|364.9|364.3|158
1601469600000|2020-09-30 12:40:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|235
1601472600000|2020-09-30 13:30:00|364.8|364.2|365.9|365.3|365.9|365.3|364.4|363.8|2815
1601472900000|2020-09-30 13:35:00|365.8|365.2|365.6|365|366.4|365.8|365.6|365|2532
1601473200000|2020-09-30 13:40:00|365.9|365.3|365.7|365.1|365.9|365.3|365.4|364.8|1622
1601473500000|2020-09-30 13:45:00|365.6|365|365.6|365|365.9|365.3|365.4|364.8|2186
1601473800000|2020-09-30 13:50:00|365.7|365.1|365.4|364.8|365.9|365.3|365.2|364.6|1284
1601474100000|2020-09-30 13:55:00|365.5|364.9|365.4|364.8|365.7|365.1|365.2|364.6|881
1601474400000|2020-09-30 14:00:00|365.6|365|365.7|365.1|365.9|365.3|365.2|364.6|1503
1601474700000|2020-09-30 14:05:00|365.6|365|366.2|365.6|366.4|365.8|365.6|365|1474
1601475000000|2020-09-30 14:10:00|366.4|365.8|366.1|365.5|366.4|365.8|365.9|365.3|989
1601475300000|2020-09-30 14:15:00|366|365.4|367.2|366.6|367.6|367|365.9|365.3|2579
1601475600000|2020-09-30 14:20:00|367.1|366.5|366.6|366|367.2|366.6|366.4|365.8|1328
1601475900000|2020-09-30 14:25:00|366.7|366.1|366.9|366.3|366.9|366.3|366.4|365.8|996
1601476200000|2020-09-30 14:30:00|367.1|366.5|367.4|366.8|367.4|366.8|366.9|366.3|1610
1601476500000|2020-09-30 14:35:00|367.6|367|366.6|366|367.7|367.1|366.6|366|1952
1601476800000|2020-09-30 14:40:00|366.7|366.1|366.4|365.8|366.9|366.3|366.4|365.8|1548
1601477100000|2020-09-30 14:45:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|447
1601477400000|2020-09-30 14:50:00|366.1|365.5|366.2|365.6|366.2|365.6|366.1|365.5|331
1601477700000|2020-09-30 14:55:00|365.9|365.3|365.9|365.3|366.2|365.6|365.6|365|2066
1601478000000|2020-09-30 15:00:00|365.7|365.1|366.1|365.5|366.2|365.6|365.7|365.1|644
1601478300000|2020-09-30 15:05:00|366.2|365.6|366.1|365.5|366.2|365.6|365.9|365.3|623
1601478600000|2020-09-30 15:10:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|844
1601478900000|2020-09-30 15:15:00|||||||||433
1601479200000|2020-09-30 15:20:00|366.2|365.6|365.7|365.1|366.2|365.6|365.7|365.1|1598
1601479500000|2020-09-30 15:25:00|365.6|365|365.6|365|365.9|365.3|365.4|364.8|1278
1601479800000|2020-09-30 15:30:00|365.4|364.8|364.9|364.3|365.5|364.9|364.7|364.1|1346
1601480100000|2020-09-30 15:35:00|365.1|364.5|365.1|364.5|365.4|364.8|364.9|364.3|1377
1601480400000|2020-09-30 15:40:00|365.2|364.6|365.7|365.1|365.7|365.1|365.1|364.5|505
1601480700000|2020-09-30 15:45:00|365.9|365.3|366.6|366|366.6|366|365.8|365.2|701
1601481000000|2020-09-30 15:50:00|366.4|365.8|366.6|366|366.7|366.1|366.4|365.8|604
1601481300000|2020-09-30 15:55:00|366.4|365.8|366.4|365.8|366.7|366.1|365.9|365.3|2512
1601481600000|2020-09-30 16:00:00|366.2|365.6|378.4|377.8|379.1|378.5|366.2|365.6|20327
1601481900000|2020-09-30 16:05:00|378.5|377.9|381.5|380.9|381.5|380.9|378.3|377.7|9446
1601482200000|2020-09-30 16:10:00|382.2|381.6|382|381.4|382.5|381.9|380|379.4|9335
1601482500000|2020-09-30 16:15:00|382.2|381.6|381|380.4|383.3|382.7|380.8|380.2|4298
1601482800000|2020-09-30 16:20:00|381.1|380.5|383.1|382.5|383.1|382.5|381.1|380.5|4079
1601483100000|2020-09-30 16:25:00|383|382.4|381.6|381|383.8|383.2|381.3|380.7|4663
1601483400000|2020-09-30 16:30:00|381.8|381.2|382.3|381.7|382.6|382|381.6|381|2953
1601483700000|2020-09-30 16:35:00|382.6|382|383.3|382.7|384.1|383.5|382.5|381.9|3557
1601484000000|2020-09-30 16:40:00|383.6|383|383.3|382.7|384.3|383.7|382.3|381.7|7042
1601484300000|2020-09-30 16:45:00|383.4|382.8|384.1|383.5|384.6|384|383.3|382.7|3092
1601484600000|2020-09-30 16:50:00|383.9|383.3|383.3|382.7|383.9|383.3|382.8|382.2|2763
1601484900000|2020-09-30 16:55:00|383.6|383|383.4|382.8|383.9|383.3|383.3|382.7|2506
1601485200000|2020-09-30 17:00:00|383.6|383|381.9|381.3|383.6|383|381.6|381|3650
1601485500000|2020-09-30 17:05:00|382.1|381.5|383.1|382.5|383.1|382.5|382.1|381.5|2217
1601485800000|2020-09-30 17:10:00|383.4|382.8|382.1|381.5|383.8|383.2|381.9|381.3|2519
1601486100000|2020-09-30 17:15:00|382.2|381.6|382.4|381.8|383.1|382.5|381.9|381.3|3306
1601486400000|2020-09-30 17:20:00|382.1|381.5|381.4|380.8|382.2|381.6|381.4|380.8|3226
1601486700000|2020-09-30 17:25:00|381.3|380.7|381.4|380.8|381.6|381|381.1|380.5|2233
1601487000000|2020-09-30 17:30:00|381.5|380.9|381.6|381|381.9|381.3|381.4|380.8|1687
1601487300000|2020-09-30 17:35:00|381.4|380.8|380.9|380.3|381.5|380.9|380.9|380.3|1825
1601487600000|2020-09-30 17:40:00|380.6|380|379.9|379.3|381.1|380.5|379.5|378.9|4130
1601487900000|2020-09-30 17:45:00|379.8|379.2|380.2|379.6|380.4|379.8|379.6|379|3023
1601488200000|2020-09-30 17:50:00|380.3|379.7|380.3|379.7|380.9|380.3|380.1|379.5|2316
1601488500000|2020-09-30 17:55:00|380.1|379.5|381.1|380.5|381.1|380.5|380.1|379.5|2164
1601488800000|2020-09-30 18:00:00|381|380.4|380.6|380|381.1|380.5|380.1|379.5|1928
1601489100000|2020-09-30 18:05:00|380.5|379.9|381.6|381|381.6|381|380.4|379.8|3606
1601489400000|2020-09-30 18:10:00|381.4|380.8|380.4|379.8|381.6|381|380.3|379.7|6950
1601489700000|2020-09-30 18:15:00|380.6|380|380.9|380.3|380.9|380.3|380.3|379.7|3111
1601510400000|2020-10-01 00:00:00|380.4|379.8|380.6|380|381.6|381|380.1|379.5|2920
1601510700000|2020-10-01 00:05:00|380.7|380.1|381.4|380.8|381.4|380.8|380.6|380|544
1601511000000|2020-10-01 00:10:00|381.3|380.7|381.4|380.8|381.6|381|381.3|380.7|342
1601511300000|2020-10-01 00:15:00|381.3|380.7|381.6|381|381.6|381|381.3|380.7|185
1601511600000|2020-10-01 00:20:00|381.4|380.8|381.6|381|381.9|381.3|381.4|380.8|184
1601511900000|2020-10-01 00:25:00|381.4|380.8|381.3|380.7|381.6|381|381.3|380.7|402
1601512200000|2020-10-01 00:30:00|381.6|381|381.8|381.2|381.9|381.3|381.6|381|481
1601512500000|2020-10-01 00:35:00|381.9|381.3|382.1|381.5|382.3|381.7|381.8|381.2|144
1601512800000|2020-10-01 00:40:00|381.9|381.3|381.6|381|381.9|381.3|381.6|381|155
1601513100000|2020-10-01 00:45:00|381.4|380.8|381.8|381.2|381.9|381.3|381.4|380.8|208
1601513400000|2020-10-01 00:50:00|381.9|381.3|382.1|381.5|382.1|381.5|381.8|381.2|55
1601513700000|2020-10-01 00:55:00|382|381.4|382.1|381.5|382.1|381.5|381.9|381.3|188
1601514000000|2020-10-01 01:00:00|382.3|381.7|382.3|381.7|382.6|382|382.1|381.5|303
1601514300000|2020-10-01 01:05:00|382.4|381.8|382.6|382|382.8|382.2|382.3|381.7|263
1601514600000|2020-10-01 01:10:00|382.8|382.2|383.3|382.7|383.6|383|382.7|382.1|748
1601514900000|2020-10-01 01:15:00|383.1|382.5|383.1|382.5|383.3|382.7|383.1|382.5|136
1601515200000|2020-10-01 01:20:00|383|382.4|382.8|382.2|383.1|382.5|382.8|382.2|125
1601515500000|2020-10-01 01:25:00|383.1|382.5|382.8|382.2|383.1|382.5|382.8|382.2|26
1601515800000|2020-10-01 01:30:00|382.9|382.3|382.8|382.2|382.9|382.3|382.8|382.2|91
1601516100000|2020-10-01 01:35:00|383|382.4|383.1|382.5|383.1|382.5|382.9|382.3|65
1601516400000|2020-10-01 01:40:00|383.2|382.6|383.3|382.7|383.6|383|383.2|382.6|499
1601516700000|2020-10-01 01:45:00|383.2|382.6|383.2|382.6|383.3|382.7|383.1|382.5|68
1601517000000|2020-10-01 01:50:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|29
1601517300000|2020-10-01 01:55:00|383|382.4|382.8|382.2|383.1|382.5|382.8|382.2|207
1601517600000|2020-10-01 02:00:00|382.9|382.3|382.8|382.2|383.1|382.5|382.8|382.2|49
1601517900000|2020-10-01 02:05:00|382.9|382.3|383.1|382.5|383.1|382.5|382.8|382.2|173
1601518200000|2020-10-01 02:10:00|||||||||9
1601518500000|2020-10-01 02:15:00|||||||||3
1601518800000|2020-10-01 02:20:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|100
1601519100000|2020-10-01 02:25:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|65
1601519400000|2020-10-01 02:30:00|383.3|382.7|383.2|382.6|383.3|382.7|383.1|382.5|47
1601519700000|2020-10-01 02:35:00|383.3|382.7|383.3|382.7|383.3|382.7|383.1|382.5|100
1601520000000|2020-10-01 02:40:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|56
1601520300000|2020-10-01 02:45:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|242
1601520600000|2020-10-01 02:50:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|53
1601520900000|2020-10-01 02:55:00|383.6|383|383.7|383.1|383.8|383.2|383.6|383|65
1601521200000|2020-10-01 03:00:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|59
1601521500000|2020-10-01 03:05:00|||||||||63
1601521800000|2020-10-01 03:10:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|55
1601522100000|2020-10-01 03:15:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|151
1601522400000|2020-10-01 03:20:00|383.6|383|384.1|383.5|384.1|383.5|383.6|383|303
1601522700000|2020-10-01 03:25:00|383.8|383.2|383.6|383|383.9|383.3|383.6|383|123
1601523000000|2020-10-01 03:30:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|53
1601523300000|2020-10-01 03:35:00|383.4|382.8|383.6|383|383.6|383|383.4|382.8|52
1601523600000|2020-10-01 03:40:00|||||||||10
1601523900000|2020-10-01 03:45:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|40
1601524200000|2020-10-01 03:50:00|||||||||8
1601524500000|2020-10-01 03:55:00|||||||||13
1601524800000|2020-10-01 04:00:00|||||||||5
1601525100000|2020-10-01 04:05:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|86
1601525400000|2020-10-01 04:10:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|38
1601525700000|2020-10-01 04:15:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|5
1601526000000|2020-10-01 04:20:00|383.9|383.3|383.9|383.3|383.9|383.3|383.8|383.2|6
1601526300000|2020-10-01 04:25:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|1
1601526900000|2020-10-01 04:35:00|||||||||3
1601527200000|2020-10-01 04:40:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|50
1601527500000|2020-10-01 04:45:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|19
1601527800000|2020-10-01 04:50:00|||||||||5
1601528100000|2020-10-01 04:55:00|383.6|383|383.7|383.1|383.8|383.2|383.6|383|82
1601528400000|2020-10-01 05:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|24
1601528700000|2020-10-01 05:05:00|||||||||13
1601529000000|2020-10-01 05:10:00|383.9|383.3|384.1|383.5|384.1|383.5|383.8|383.2|37
1601529300000|2020-10-01 05:15:00|||||||||4
1601529600000|2020-10-01 05:20:00|||||||||14
1601529900000|2020-10-01 05:25:00|||||||||9
1601530200000|2020-10-01 05:30:00|||||||||27
1601530500000|2020-10-01 05:35:00|||||||||2
1601530800000|2020-10-01 05:40:00|||||||||30
1601531100000|2020-10-01 05:45:00|||||||||59
1601531400000|2020-10-01 05:50:00|||||||||6
1601531700000|2020-10-01 05:55:00|384.3|383.7|384.3|383.7|384.6|384|384.1|383.5|546
1601532000000|2020-10-01 06:00:00|384.1|383.5|384.1|383.5|384.3|383.7|384.1|383.5|94
1601532300000|2020-10-01 06:05:00|384.2|383.6|384.3|383.7|384.3|383.7|384.1|383.5|171
1601532600000|2020-10-01 06:10:00|||||||||6
1601532900000|2020-10-01 06:15:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|89
1601533200000|2020-10-01 06:20:00|||||||||15
1601533500000|2020-10-01 06:25:00|||||||||20
1601533800000|2020-10-01 06:30:00|||||||||36
1601534100000|2020-10-01 06:35:00|||||||||77
1601534400000|2020-10-01 06:40:00|||||||||61
1601534700000|2020-10-01 06:45:00|||||||||68
1601535000000|2020-10-01 06:50:00|384.2|383.6|384.1|383.5|384.3|383.7|384.1|383.5|125
1601535300000|2020-10-01 06:55:00|||||||||16
1601535600000|2020-10-01 07:00:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|72
1601535900000|2020-10-01 07:05:00|383.9|383.3|383.6|383|383.9|383.3|383.6|383|215
1601536200000|2020-10-01 07:10:00|383.4|382.8|383.6|383|383.6|383|383.3|382.7|357
1601536500000|2020-10-01 07:15:00|383.7|383.1|383.8|383.2|383.9|383.3|383.6|383|269
1601536800000|2020-10-01 07:20:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|109
1601537100000|2020-10-01 07:25:00|383.9|383.3|383.9|383.3|383.9|383.3|383.8|383.2|86
1601537400000|2020-10-01 07:30:00|383.8|383.2|383.8|383.2|384.1|383.5|383.8|383.2|127
1601537700000|2020-10-01 07:35:00|383.9|383.3|384.1|383.5|384.1|383.5|383.9|383.3|19
1601538000000|2020-10-01 07:40:00|||||||||58
1601538300000|2020-10-01 07:45:00|383.9|383.3|384.1|383.5|384.1|383.5|383.8|383.2|131
1601538600000|2020-10-01 07:50:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|114
1601538900000|2020-10-01 07:55:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|5
1601539200000|2020-10-01 08:00:00|383.9|383.3|383.4|382.8|383.9|383.3|383.4|382.8|90
1601539500000|2020-10-01 08:05:00|383.6|383|383.9|383.3|383.9|383.3|383.6|383|134
1601539800000|2020-10-01 08:10:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|156
1601540100000|2020-10-01 08:15:00|||||||||11
1601540400000|2020-10-01 08:20:00|383.8|383.2|383.9|383.3|384.1|383.5|383.6|383|265
1601540700000|2020-10-01 08:25:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|123
1601541000000|2020-10-01 08:30:00|384.1|383.5|383.7|383.1|384.1|383.5|383.7|383.1|55
1601541300000|2020-10-01 08:35:00|383.6|383|383.4|382.8|383.6|383|383.4|382.8|121
1601541600000|2020-10-01 08:40:00|383.2|382.6|383.4|382.8|383.4|382.8|383.2|382.6|130
1601541900000|2020-10-01 08:45:00|383.6|383|383.4|382.8|383.6|383|383.4|382.8|84
1601542200000|2020-10-01 08:50:00|383.5|382.9|383.9|383.3|383.9|383.3|383.4|382.8|120
1601542500000|2020-10-01 08:55:00|||||||||23
1601542800000|2020-10-01 09:00:00|383.7|383.1|384.1|383.5|384.1|383.5|383.7|383.1|182
1601543100000|2020-10-01 09:05:00|384.3|383.7|383.9|383.3|384.3|383.7|383.9|383.3|221
1601543400000|2020-10-01 09:10:00|384|383.4|384.9|384.3|384.9|384.3|384|383.4|647
1601543700000|2020-10-01 09:15:00|384.7|384.1|384.6|384|384.9|384.3|384.6|384|455
1601544000000|2020-10-01 09:20:00|||||||||40
1601544300000|2020-10-01 09:25:00|384.4|383.8|384.1|383.5|384.4|383.8|383.9|383.3|138
1601544600000|2020-10-01 09:30:00|383.9|383.3|383.9|383.3|384.1|383.5|383.7|383.1|184
1601544900000|2020-10-01 09:35:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|111
1601545200000|2020-10-01 09:40:00|384.4|383.8|384.2|383.6|384.4|383.8|384.1|383.5|37
1601545500000|2020-10-01 09:45:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|36
1601545800000|2020-10-01 09:50:00|383.9|383.3|383.9|383.3|384|383.4|383.9|383.3|94
1601546100000|2020-10-01 09:55:00|383.8|383.2|383.9|383.3|383.9|383.3|383.6|383|98
1601546400000|2020-10-01 10:00:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|157
1601546700000|2020-10-01 10:05:00|383.7|383.1|383.7|383.1|383.8|383.2|383.4|382.8|173
1601547000000|2020-10-01 10:10:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|93
1601547300000|2020-10-01 10:15:00|383.7|383.1|383.9|383.3|383.9|383.3|383.7|383.1|42
1601547600000|2020-10-01 10:20:00|383.8|383.2|383.9|383.3|383.9|383.3|383.7|383.1|113
1601547900000|2020-10-01 10:25:00|383.7|383.1|383.9|383.3|383.9|383.3|383.7|383.1|265
1601548200000|2020-10-01 10:30:00|384|383.4|384.1|383.5|384.4|383.8|384|383.4|37
1601548500000|2020-10-01 10:35:00|384.2|383.6|384.2|383.6|384.2|383.6|384.1|383.5|18
1601548800000|2020-10-01 10:40:00|384.3|383.7|384.4|383.8|384.4|383.8|384.2|383.6|121
1601549100000|2020-10-01 10:45:00|||||||||41
1601549400000|2020-10-01 10:50:00|384.2|383.6|384.1|383.5|384.2|383.6|384.1|383.5|53
1601549700000|2020-10-01 10:55:00|383.9|383.3|384.4|383.8|384.4|383.8|383.9|383.3|229
1601550000000|2020-10-01 11:00:00|384.2|383.6|384.4|383.8|384.4|383.8|384.1|383.5|46
1601550300000|2020-10-01 11:05:00|||||||||10
1601550600000|2020-10-01 11:10:00|||||||||7
1601550900000|2020-10-01 11:15:00|384.6|384|384.6|384|384.6|384|384.6|384|341
1601551200000|2020-10-01 11:20:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|116
1601551500000|2020-10-01 11:25:00|384.6|384|384.9|384.3|384.9|384.3|384.6|384|246
1601551800000|2020-10-01 11:30:00|||||||||25
1601552100000|2020-10-01 11:35:00|384.8|384.2|384.6|384|384.9|384.3|384.6|384|238
1601552400000|2020-10-01 11:40:00|384.7|384.1|384.9|384.3|384.9|384.3|384.6|384|90
1601552700000|2020-10-01 11:45:00|||||||||71
1601553000000|2020-10-01 11:50:00|385.4|384.8|385.4|384.8|385.6|385|385.2|384.6|402
1601553300000|2020-10-01 11:55:00|385.2|384.6|385.4|384.8|385.4|384.8|385.1|384.5|196
1601553600000|2020-10-01 12:00:00|385.3|384.7|385.1|384.5|385.4|384.8|385.1|384.5|275
1601553900000|2020-10-01 12:05:00|384.9|384.3|384.9|384.3|385.1|384.5|384.7|384.1|262
1601554200000|2020-10-01 12:10:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|317
1601554500000|2020-10-01 12:15:00|385.4|384.8|385.4|384.8|385.4|384.8|385.1|384.5|496
1601554800000|2020-10-01 12:20:00|385.2|384.6|385.6|385|385.6|385|385.1|384.5|398
1601555100000|2020-10-01 12:25:00|385.5|384.9|385.6|385|385.7|385.1|385.4|384.8|384
1601555400000|2020-10-01 12:30:00|385.7|385.1|385.6|385|385.7|385.1|385.4|384.8|712
1601555700000|2020-10-01 12:35:00|385.5|384.9|384.9|384.3|385.6|385|384.2|383.6|1795
1601556000000|2020-10-01 12:40:00|385.4|384.8|385.1|384.5|385.6|385|384.9|384.3|1292
1601559000000|2020-10-01 13:30:00|384.6|384|385.1|384.5|385.4|384.8|384.1|383.5|9620
1601559300000|2020-10-01 13:35:00|385.2|384.6|384.6|384|385.4|384.8|384.1|383.5|2976
1601559600000|2020-10-01 13:40:00|384.4|383.8|385.1|384.5|385.2|384.6|384.4|383.8|2240
1601559900000|2020-10-01 13:45:00|385|384.4|385.6|385|385.6|385|385|384.4|1459
1601560200000|2020-10-01 13:50:00|385.4|384.8|385.4|384.8|385.8|385.2|385.4|384.8|3459
1601560500000|2020-10-01 13:55:00|385.1|384.5|385.8|385.2|385.9|385.3|384.9|384.3|2924
1601560800000|2020-10-01 14:00:00|385.7|385.1|385.6|385|386.1|385.5|385.4|384.8|3617
1601561100000|2020-10-01 14:05:00|385.4|384.8|385.9|385.3|385.9|385.3|385.4|384.8|2266
1601561400000|2020-10-01 14:10:00|386.1|385.5|386.9|386.3|387.3|386.7|385.9|385.3|4429
1601561700000|2020-10-01 14:15:00|386.6|386|384.9|384.3|386.6|386|384.9|384.3|2628
1601562000000|2020-10-01 14:20:00|384.7|384.1|384.7|384.1|385|384.4|384.2|383.6|4126
1601562300000|2020-10-01 14:25:00|384.6|384|384.9|384.3|385.1|384.5|384.4|383.8|1893
1601562600000|2020-10-01 14:30:00|385.1|384.5|385.9|385.3|385.9|385.3|385.1|384.5|2332
1601562900000|2020-10-01 14:35:00|385.7|385.1|385.7|385.1|385.9|385.3|385.2|384.6|1388
1601563200000|2020-10-01 14:40:00|385.4|384.8|385.4|384.8|385.7|385.1|385.4|384.8|832
1601563500000|2020-10-01 14:45:00|385.2|384.6|385.7|385.1|385.9|385.3|385.2|384.6|2505
1601563800000|2020-10-01 14:50:00|385.9|385.3|385.9|385.3|385.9|385.3|385.6|385|1257
1601564100000|2020-10-01 14:55:00|385.7|385.1|385.7|385.1|385.9|385.3|385.4|384.8|1570
1601564400000|2020-10-01 15:00:00|385.9|385.3|385.2|384.6|386.2|385.6|384.9|384.3|1740
1601564700000|2020-10-01 15:05:00|385|384.4|384.2|383.6|385|384.4|384.2|383.6|1573
1601565000000|2020-10-01 15:10:00|384.4|383.8|383.7|383.1|384.4|383.8|383.4|382.8|1965
1601565300000|2020-10-01 15:15:00|383.9|383.3|384|383.4|384|383.4|383.5|382.9|973
1601565600000|2020-10-01 15:20:00|383.9|383.3|383.9|383.3|384.2|383.6|383.9|383.3|707
1601565900000|2020-10-01 15:25:00|384|383.4|384|383.4|384.2|383.6|383.7|383.1|492
1601566200000|2020-10-01 15:30:00|384.2|383.6|385.2|384.6|385.2|384.6|384|383.4|889
1601566500000|2020-10-01 15:35:00|385.4|384.8|385.4|384.8|385.4|384.8|384.9|384.3|1814
1601566800000|2020-10-01 15:40:00|385.7|385.1|385.4|384.8|385.7|385.1|385.2|384.6|1778
1601567100000|2020-10-01 15:45:00|385.2|384.6|385.7|385.1|385.7|385.1|385.2|384.6|1865
1601567400000|2020-10-01 15:50:00|385.6|385|385.7|385.1|385.9|385.3|385.6|385|1025
1601567700000|2020-10-01 15:55:00|385.6|385|385.4|384.8|385.6|385|385.2|384.6|774
1601568000000|2020-10-01 16:00:00|385.6|385|385.2|384.6|385.6|385|385.1|384.5|863
1601568300000|2020-10-01 16:05:00|385.1|384.5|385.6|385|385.7|385.1|385.1|384.5|875
1601568600000|2020-10-01 16:10:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|407
1601568900000|2020-10-01 16:15:00|385.7|385.1|385.9|385.3|386.1|385.5|385.6|385|3750
1601569200000|2020-10-01 16:20:00|385.7|385.1|385.9|385.3|385.9|385.3|385.7|385.1|467
1601569500000|2020-10-01 16:25:00|385.6|385|385.6|385|385.9|385.3|385.6|385|726
1601569800000|2020-10-01 16:30:00|385.7|385.1|385.9|385.3|386.2|385.6|385.6|385|1087
1601570100000|2020-10-01 16:35:00|385.7|385.1|385.4|384.8|385.9|385.3|385.4|384.8|618
1601570400000|2020-10-01 16:40:00|385.6|385|385.6|385|385.7|385.1|385.6|385|341
1601570700000|2020-10-01 16:45:00|385.4|384.8|385.4|384.8|385.4|384.8|385.2|384.6|600
1601571000000|2020-10-01 16:50:00|385.2|384.6|384.7|384.1|385.2|384.6|384.5|383.9|1368
1601571300000|2020-10-01 16:55:00|384.9|384.3|385|384.4|385|384.4|384.7|384.1|981
1601571600000|2020-10-01 17:00:00|384.9|384.3|384.9|384.3|385|384.4|384.7|384.1|1419
1601571900000|2020-10-01 17:05:00|385|384.4|384.4|383.8|385.2|384.6|384.4|383.8|609
1601572200000|2020-10-01 17:10:00|384.5|383.9|384.5|383.9|384.7|384.1|384.2|383.6|494
1601572500000|2020-10-01 17:15:00|384.7|384.1|384.2|383.6|384.7|384.1|384|383.4|1157
1601572800000|2020-10-01 17:20:00|384|383.4|384.5|383.9|384.7|384.1|383.9|383.3|1192
1601573100000|2020-10-01 17:25:00|384.7|384.1|384.2|383.6|384.7|384.1|384.2|383.6|518
1601573400000|2020-10-01 17:30:00|384.5|383.9|384.2|383.6|384.5|383.9|384.2|383.6|496
1601573700000|2020-10-01 17:35:00|384.5|383.9|384.5|383.9|384.5|383.9|384.2|383.6|322
1601574000000|2020-10-01 17:40:00|384.4|383.8|384.2|383.6|384.5|383.9|384.2|383.6|767
1601574300000|2020-10-01 17:45:00|384|383.4|384|383.4|384.2|383.6|383.9|383.3|380
1601574600000|2020-10-01 17:50:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|470
1601574900000|2020-10-01 17:55:00|383.9|383.3|384.2|383.6|384.2|383.6|383.9|383.3|373
1601575200000|2020-10-01 18:00:00|384.4|383.8|384.4|383.8|384.7|384.1|384.4|383.8|3121
1601575500000|2020-10-01 18:05:00|384.5|383.9|384.5|383.9|384.5|383.9|384.2|383.6|1586
1601575800000|2020-10-01 18:10:00|384.2|383.6|385|384.4|385.4|384.8|384.2|383.6|3544
1601576100000|2020-10-01 18:15:00|384.7|384.1|384.5|383.9|384.7|384.1|384.2|383.6|3224
1601510400000|2020-10-01 00:00:00|380.4|379.8|380.6|380|381.6|381|380.1|379.5|2920
1601510700000|2020-10-01 00:05:00|380.7|380.1|381.4|380.8|381.4|380.8|380.6|380|544
1601511000000|2020-10-01 00:10:00|381.3|380.7|381.4|380.8|381.6|381|381.3|380.7|342
1601511300000|2020-10-01 00:15:00|381.3|380.7|381.6|381|381.6|381|381.3|380.7|185
1601511600000|2020-10-01 00:20:00|381.4|380.8|381.6|381|381.9|381.3|381.4|380.8|184
1601511900000|2020-10-01 00:25:00|381.4|380.8|381.3|380.7|381.6|381|381.3|380.7|402
1601512200000|2020-10-01 00:30:00|381.6|381|381.8|381.2|381.9|381.3|381.6|381|481
1601512500000|2020-10-01 00:35:00|381.9|381.3|382.1|381.5|382.3|381.7|381.8|381.2|144
1601512800000|2020-10-01 00:40:00|381.9|381.3|381.6|381|381.9|381.3|381.6|381|155
1601513100000|2020-10-01 00:45:00|381.4|380.8|381.8|381.2|381.9|381.3|381.4|380.8|208
1601513400000|2020-10-01 00:50:00|381.9|381.3|382.1|381.5|382.1|381.5|381.8|381.2|55
1601513700000|2020-10-01 00:55:00|382|381.4|382.1|381.5|382.1|381.5|381.9|381.3|188
1601514000000|2020-10-01 01:00:00|382.3|381.7|382.3|381.7|382.6|382|382.1|381.5|303
1601514300000|2020-10-01 01:05:00|382.4|381.8|382.6|382|382.8|382.2|382.3|381.7|263
1601514600000|2020-10-01 01:10:00|382.8|382.2|383.3|382.7|383.6|383|382.7|382.1|748
1601514900000|2020-10-01 01:15:00|383.1|382.5|383.1|382.5|383.3|382.7|383.1|382.5|136
1601515200000|2020-10-01 01:20:00|383|382.4|382.8|382.2|383.1|382.5|382.8|382.2|125
1601515500000|2020-10-01 01:25:00|383.1|382.5|382.8|382.2|383.1|382.5|382.8|382.2|26
1601515800000|2020-10-01 01:30:00|382.9|382.3|382.8|382.2|382.9|382.3|382.8|382.2|91
1601516100000|2020-10-01 01:35:00|383|382.4|383.1|382.5|383.1|382.5|382.9|382.3|65
1601516400000|2020-10-01 01:40:00|383.2|382.6|383.3|382.7|383.6|383|383.2|382.6|499
1601516700000|2020-10-01 01:45:00|383.2|382.6|383.2|382.6|383.3|382.7|383.1|382.5|68
1601517000000|2020-10-01 01:50:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|29
1601517300000|2020-10-01 01:55:00|383|382.4|382.8|382.2|383.1|382.5|382.8|382.2|207
1601517600000|2020-10-01 02:00:00|382.9|382.3|382.8|382.2|383.1|382.5|382.8|382.2|49
1601517900000|2020-10-01 02:05:00|382.9|382.3|383.1|382.5|383.1|382.5|382.8|382.2|173
1601518200000|2020-10-01 02:10:00|||||||||9
1601518500000|2020-10-01 02:15:00|||||||||3
1601518800000|2020-10-01 02:20:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|100
1601519100000|2020-10-01 02:25:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|65
1601519400000|2020-10-01 02:30:00|383.3|382.7|383.2|382.6|383.3|382.7|383.1|382.5|47
1601519700000|2020-10-01 02:35:00|383.3|382.7|383.3|382.7|383.3|382.7|383.1|382.5|100
1601520000000|2020-10-01 02:40:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|56
1601520300000|2020-10-01 02:45:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|242
1601520600000|2020-10-01 02:50:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|53
1601520900000|2020-10-01 02:55:00|383.6|383|383.7|383.1|383.8|383.2|383.6|383|65
1601521200000|2020-10-01 03:00:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|59
1601521500000|2020-10-01 03:05:00|||||||||63
1601521800000|2020-10-01 03:10:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|55
1601522100000|2020-10-01 03:15:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|151
1601522400000|2020-10-01 03:20:00|383.6|383|384.1|383.5|384.1|383.5|383.6|383|303
1601522700000|2020-10-01 03:25:00|383.8|383.2|383.6|383|383.9|383.3|383.6|383|123
1601523000000|2020-10-01 03:30:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|53
1601523300000|2020-10-01 03:35:00|383.4|382.8|383.6|383|383.6|383|383.4|382.8|52
1601523600000|2020-10-01 03:40:00|||||||||10
1601523900000|2020-10-01 03:45:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|40
1601524200000|2020-10-01 03:50:00|||||||||8
1601524500000|2020-10-01 03:55:00|||||||||13
1601524800000|2020-10-01 04:00:00|||||||||5
1601525100000|2020-10-01 04:05:00|383.8|383.2|383.6|383|383.8|383.2|383.6|383|86
1601525400000|2020-10-01 04:10:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|38
1601525700000|2020-10-01 04:15:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|5
1601526000000|2020-10-01 04:20:00|383.9|383.3|383.9|383.3|383.9|383.3|383.8|383.2|6
1601526300000|2020-10-01 04:25:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|1
1601526900000|2020-10-01 04:35:00|||||||||3
1601527200000|2020-10-01 04:40:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|50
1601527500000|2020-10-01 04:45:00|383.9|383.3|383.8|383.2|383.9|383.3|383.8|383.2|19
1601527800000|2020-10-01 04:50:00|||||||||5
1601528100000|2020-10-01 04:55:00|383.6|383|383.7|383.1|383.8|383.2|383.6|383|82
1601528400000|2020-10-01 05:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|24
1601528700000|2020-10-01 05:05:00|||||||||13
1601529000000|2020-10-01 05:10:00|383.9|383.3|384.1|383.5|384.1|383.5|383.8|383.2|37
1601529300000|2020-10-01 05:15:00|||||||||4
1601529600000|2020-10-01 05:20:00|||||||||14
1601529900000|2020-10-01 05:25:00|||||||||9
1601530200000|2020-10-01 05:30:00|||||||||27
1601530500000|2020-10-01 05:35:00|||||||||2
1601530800000|2020-10-01 05:40:00|||||||||30
1601531100000|2020-10-01 05:45:00|||||||||59
1601531400000|2020-10-01 05:50:00|||||||||6
1601531700000|2020-10-01 05:55:00|384.3|383.7|384.3|383.7|384.6|384|384.1|383.5|546
1601532000000|2020-10-01 06:00:00|384.1|383.5|384.1|383.5|384.3|383.7|384.1|383.5|94
1601532300000|2020-10-01 06:05:00|384.2|383.6|384.3|383.7|384.3|383.7|384.1|383.5|171
1601532600000|2020-10-01 06:10:00|||||||||6
1601532900000|2020-10-01 06:15:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|89
1601533200000|2020-10-01 06:20:00|||||||||15
1601533500000|2020-10-01 06:25:00|||||||||20
1601533800000|2020-10-01 06:30:00|||||||||36
1601534100000|2020-10-01 06:35:00|||||||||77
1601534400000|2020-10-01 06:40:00|||||||||61
1601534700000|2020-10-01 06:45:00|||||||||68
1601535000000|2020-10-01 06:50:00|384.2|383.6|384.1|383.5|384.3|383.7|384.1|383.5|125
1601535300000|2020-10-01 06:55:00|||||||||16
1601535600000|2020-10-01 07:00:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|72
1601535900000|2020-10-01 07:05:00|383.9|383.3|383.6|383|383.9|383.3|383.6|383|215
1601536200000|2020-10-01 07:10:00|383.4|382.8|383.6|383|383.6|383|383.3|382.7|357
1601536500000|2020-10-01 07:15:00|383.7|383.1|383.8|383.2|383.9|383.3|383.6|383|269
1601536800000|2020-10-01 07:20:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|109
1601537100000|2020-10-01 07:25:00|383.9|383.3|383.9|383.3|383.9|383.3|383.8|383.2|86
1601537400000|2020-10-01 07:30:00|383.8|383.2|383.8|383.2|384.1|383.5|383.8|383.2|127
1601537700000|2020-10-01 07:35:00|383.9|383.3|384.1|383.5|384.1|383.5|383.9|383.3|19
1601538000000|2020-10-01 07:40:00|||||||||58
1601538300000|2020-10-01 07:45:00|383.9|383.3|384.1|383.5|384.1|383.5|383.8|383.2|131
1601538600000|2020-10-01 07:50:00|383.8|383.2|383.7|383.1|383.8|383.2|383.7|383.1|114
1601538900000|2020-10-01 07:55:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|5
1601539200000|2020-10-01 08:00:00|383.9|383.3|383.4|382.8|383.9|383.3|383.4|382.8|90
1601539500000|2020-10-01 08:05:00|383.6|383|383.9|383.3|383.9|383.3|383.6|383|134
1601539800000|2020-10-01 08:10:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|156
1601540100000|2020-10-01 08:15:00|||||||||11
1601540400000|2020-10-01 08:20:00|383.8|383.2|383.9|383.3|384.1|383.5|383.6|383|265
1601540700000|2020-10-01 08:25:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|123
1601541000000|2020-10-01 08:30:00|384.1|383.5|383.7|383.1|384.1|383.5|383.7|383.1|55
1601541300000|2020-10-01 08:35:00|383.6|383|383.4|382.8|383.6|383|383.4|382.8|121
1601541600000|2020-10-01 08:40:00|383.2|382.6|383.4|382.8|383.4|382.8|383.2|382.6|130
1601541900000|2020-10-01 08:45:00|383.6|383|383.4|382.8|383.6|383|383.4|382.8|84
1601542200000|2020-10-01 08:50:00|383.5|382.9|383.9|383.3|383.9|383.3|383.4|382.8|120
1601542500000|2020-10-01 08:55:00|||||||||23
1601542800000|2020-10-01 09:00:00|383.7|383.1|384.1|383.5|384.1|383.5|383.7|383.1|182
1601543100000|2020-10-01 09:05:00|384.3|383.7|383.9|383.3|384.3|383.7|383.9|383.3|221
1601543400000|2020-10-01 09:10:00|384|383.4|384.9|384.3|384.9|384.3|384|383.4|647
1601543700000|2020-10-01 09:15:00|384.7|384.1|384.6|384|384.9|384.3|384.6|384|455
1601544000000|2020-10-01 09:20:00|||||||||40
1601544300000|2020-10-01 09:25:00|384.4|383.8|384.1|383.5|384.4|383.8|383.9|383.3|138
1601544600000|2020-10-01 09:30:00|383.9|383.3|383.9|383.3|384.1|383.5|383.7|383.1|184
1601544900000|2020-10-01 09:35:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|111
1601545200000|2020-10-01 09:40:00|384.4|383.8|384.2|383.6|384.4|383.8|384.1|383.5|37
1601545500000|2020-10-01 09:45:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|36
1601545800000|2020-10-01 09:50:00|383.9|383.3|383.9|383.3|384|383.4|383.9|383.3|94
1601546100000|2020-10-01 09:55:00|383.8|383.2|383.9|383.3|383.9|383.3|383.6|383|98
1601546400000|2020-10-01 10:00:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|157
1601546700000|2020-10-01 10:05:00|383.7|383.1|383.7|383.1|383.8|383.2|383.4|382.8|173
1601547000000|2020-10-01 10:10:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|93
1601547300000|2020-10-01 10:15:00|383.7|383.1|383.9|383.3|383.9|383.3|383.7|383.1|42
1601547600000|2020-10-01 10:20:00|383.8|383.2|383.9|383.3|383.9|383.3|383.7|383.1|113
1601547900000|2020-10-01 10:25:00|383.7|383.1|383.9|383.3|383.9|383.3|383.7|383.1|265
1601548200000|2020-10-01 10:30:00|384|383.4|384.1|383.5|384.4|383.8|384|383.4|37
1601548500000|2020-10-01 10:35:00|384.2|383.6|384.2|383.6|384.2|383.6|384.1|383.5|18
1601548800000|2020-10-01 10:40:00|384.3|383.7|384.4|383.8|384.4|383.8|384.2|383.6|121
1601549100000|2020-10-01 10:45:00|||||||||41
1601549400000|2020-10-01 10:50:00|384.2|383.6|384.1|383.5|384.2|383.6|384.1|383.5|53
1601549700000|2020-10-01 10:55:00|383.9|383.3|384.4|383.8|384.4|383.8|383.9|383.3|229
1601550000000|2020-10-01 11:00:00|384.2|383.6|384.4|383.8|384.4|383.8|384.1|383.5|46
1601550300000|2020-10-01 11:05:00|||||||||10
1601550600000|2020-10-01 11:10:00|||||||||7
1601550900000|2020-10-01 11:15:00|384.6|384|384.6|384|384.6|384|384.6|384|341
1601551200000|2020-10-01 11:20:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|116
1601551500000|2020-10-01 11:25:00|384.6|384|384.9|384.3|384.9|384.3|384.6|384|246
1601551800000|2020-10-01 11:30:00|||||||||25
1601552100000|2020-10-01 11:35:00|384.8|384.2|384.6|384|384.9|384.3|384.6|384|238
1601552400000|2020-10-01 11:40:00|384.7|384.1|384.9|384.3|384.9|384.3|384.6|384|90
1601552700000|2020-10-01 11:45:00|||||||||71
1601553000000|2020-10-01 11:50:00|385.4|384.8|385.4|384.8|385.6|385|385.2|384.6|402
1601553300000|2020-10-01 11:55:00|385.2|384.6|385.4|384.8|385.4|384.8|385.1|384.5|196
1601553600000|2020-10-01 12:00:00|385.3|384.7|385.1|384.5|385.4|384.8|385.1|384.5|275
1601553900000|2020-10-01 12:05:00|384.9|384.3|384.9|384.3|385.1|384.5|384.7|384.1|262
1601554200000|2020-10-01 12:10:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|317
1601554500000|2020-10-01 12:15:00|385.4|384.8|385.4|384.8|385.4|384.8|385.1|384.5|496
1601554800000|2020-10-01 12:20:00|385.2|384.6|385.6|385|385.6|385|385.1|384.5|398
1601555100000|2020-10-01 12:25:00|385.5|384.9|385.6|385|385.7|385.1|385.4|384.8|384
1601555400000|2020-10-01 12:30:00|385.7|385.1|385.6|385|385.7|385.1|385.4|384.8|712
1601555700000|2020-10-01 12:35:00|385.5|384.9|384.9|384.3|385.6|385|384.2|383.6|1795
1601556000000|2020-10-01 12:40:00|385.4|384.8|385.1|384.5|385.6|385|384.9|384.3|1292
1601559000000|2020-10-01 13:30:00|384.6|384|385.1|384.5|385.4|384.8|384.1|383.5|9620
1601559300000|2020-10-01 13:35:00|385.2|384.6|384.6|384|385.4|384.8|384.1|383.5|2976
1601559600000|2020-10-01 13:40:00|384.4|383.8|385.1|384.5|385.2|384.6|384.4|383.8|2240
1601559900000|2020-10-01 13:45:00|385|384.4|385.6|385|385.6|385|385|384.4|1459
1601560200000|2020-10-01 13:50:00|385.4|384.8|385.4|384.8|385.8|385.2|385.4|384.8|3459
1601560500000|2020-10-01 13:55:00|385.1|384.5|385.8|385.2|385.9|385.3|384.9|384.3|2924
1601560800000|2020-10-01 14:00:00|385.7|385.1|385.6|385|386.1|385.5|385.4|384.8|3617
1601561100000|2020-10-01 14:05:00|385.4|384.8|385.9|385.3|385.9|385.3|385.4|384.8|2266
1601561400000|2020-10-01 14:10:00|386.1|385.5|386.9|386.3|387.3|386.7|385.9|385.3|4429
1601561700000|2020-10-01 14:15:00|386.6|386|384.9|384.3|386.6|386|384.9|384.3|2628
1601562000000|2020-10-01 14:20:00|384.7|384.1|384.7|384.1|385|384.4|384.2|383.6|4126
1601562300000|2020-10-01 14:25:00|384.6|384|384.9|384.3|385.1|384.5|384.4|383.8|1893
1601562600000|2020-10-01 14:30:00|385.1|384.5|385.9|385.3|385.9|385.3|385.1|384.5|2332
1601562900000|2020-10-01 14:35:00|385.7|385.1|385.7|385.1|385.9|385.3|385.2|384.6|1388
1601563200000|2020-10-01 14:40:00|385.4|384.8|385.4|384.8|385.7|385.1|385.4|384.8|832
1601563500000|2020-10-01 14:45:00|385.2|384.6|385.7|385.1|385.9|385.3|385.2|384.6|2505
1601563800000|2020-10-01 14:50:00|385.9|385.3|385.9|385.3|385.9|385.3|385.6|385|1257
1601564100000|2020-10-01 14:55:00|385.7|385.1|385.7|385.1|385.9|385.3|385.4|384.8|1570
1601564400000|2020-10-01 15:00:00|385.9|385.3|385.2|384.6|386.2|385.6|384.9|384.3|1740
1601564700000|2020-10-01 15:05:00|385|384.4|384.2|383.6|385|384.4|384.2|383.6|1573
1601565000000|2020-10-01 15:10:00|384.4|383.8|383.7|383.1|384.4|383.8|383.4|382.8|1965
1601565300000|2020-10-01 15:15:00|383.9|383.3|384|383.4|384|383.4|383.5|382.9|973
1601565600000|2020-10-01 15:20:00|383.9|383.3|383.9|383.3|384.2|383.6|383.9|383.3|707
1601565900000|2020-10-01 15:25:00|384|383.4|384|383.4|384.2|383.6|383.7|383.1|492
1601566200000|2020-10-01 15:30:00|384.2|383.6|385.2|384.6|385.2|384.6|384|383.4|889
1601566500000|2020-10-01 15:35:00|385.4|384.8|385.4|384.8|385.4|384.8|384.9|384.3|1814
1601566800000|2020-10-01 15:40:00|385.7|385.1|385.4|384.8|385.7|385.1|385.2|384.6|1778
1601567100000|2020-10-01 15:45:00|385.2|384.6|385.7|385.1|385.7|385.1|385.2|384.6|1865
1601567400000|2020-10-01 15:50:00|385.6|385|385.7|385.1|385.9|385.3|385.6|385|1025
1601567700000|2020-10-01 15:55:00|385.6|385|385.4|384.8|385.6|385|385.2|384.6|774
1601568000000|2020-10-01 16:00:00|385.6|385|385.2|384.6|385.6|385|385.1|384.5|863
1601568300000|2020-10-01 16:05:00|385.1|384.5|385.6|385|385.7|385.1|385.1|384.5|875
1601568600000|2020-10-01 16:10:00|385.7|385.1|385.6|385|385.7|385.1|385.6|385|407
1601568900000|2020-10-01 16:15:00|385.7|385.1|385.9|385.3|386.1|385.5|385.6|385|3750
1601569200000|2020-10-01 16:20:00|385.7|385.1|385.9|385.3|385.9|385.3|385.7|385.1|467
1601569500000|2020-10-01 16:25:00|385.6|385|385.6|385|385.9|385.3|385.6|385|726
1601569800000|2020-10-01 16:30:00|385.7|385.1|385.9|385.3|386.2|385.6|385.6|385|1087
1601570100000|2020-10-01 16:35:00|385.7|385.1|385.4|384.8|385.9|385.3|385.4|384.8|618
1601570400000|2020-10-01 16:40:00|385.6|385|385.6|385|385.7|385.1|385.6|385|341
1601570700000|2020-10-01 16:45:00|385.4|384.8|385.4|384.8|385.4|384.8|385.2|384.6|600
1601571000000|2020-10-01 16:50:00|385.2|384.6|384.7|384.1|385.2|384.6|384.5|383.9|1368
1601571300000|2020-10-01 16:55:00|384.9|384.3|385|384.4|385|384.4|384.7|384.1|981
1601571600000|2020-10-01 17:00:00|384.9|384.3|384.9|384.3|385|384.4|384.7|384.1|1419
1601571900000|2020-10-01 17:05:00|385|384.4|384.4|383.8|385.2|384.6|384.4|383.8|609
1601572200000|2020-10-01 17:10:00|384.5|383.9|384.5|383.9|384.7|384.1|384.2|383.6|494
1601572500000|2020-10-01 17:15:00|384.7|384.1|384.2|383.6|384.7|384.1|384|383.4|1157
1601572800000|2020-10-01 17:20:00|384|383.4|384.5|383.9|384.7|384.1|383.9|383.3|1192
1601573100000|2020-10-01 17:25:00|384.7|384.1|384.2|383.6|384.7|384.1|384.2|383.6|518
1601573400000|2020-10-01 17:30:00|384.5|383.9|384.2|383.6|384.5|383.9|384.2|383.6|496
1601573700000|2020-10-01 17:35:00|384.5|383.9|384.5|383.9|384.5|383.9|384.2|383.6|322
1601574000000|2020-10-01 17:40:00|384.4|383.8|384.2|383.6|384.5|383.9|384.2|383.6|767
1601574300000|2020-10-01 17:45:00|384|383.4|384|383.4|384.2|383.6|383.9|383.3|380
1601574600000|2020-10-01 17:50:00|383.9|383.3|384|383.4|384|383.4|383.9|383.3|470
1601574900000|2020-10-01 17:55:00|383.9|383.3|384.2|383.6|384.2|383.6|383.9|383.3|373
1601575200000|2020-10-01 18:00:00|384.4|383.8|384.4|383.8|384.7|384.1|384.4|383.8|3121
1601575500000|2020-10-01 18:05:00|384.5|383.9|384.5|383.9|384.5|383.9|384.2|383.6|1586
1601575800000|2020-10-01 18:10:00|384.2|383.6|385|384.4|385.4|384.8|384.2|383.6|3544
1601576100000|2020-10-01 18:15:00|384.7|384.1|384.5|383.9|384.7|384.1|384.2|383.6|3224
1601596800000|2020-10-02 00:00:00|383.5|382.9|383.7|383.1|383.8|383.2|383.2|382.6|1004
1601597100000|2020-10-02 00:05:00|383.8|383.2|383.7|383.1|384|383.4|383.5|382.9|384
1601597400000|2020-10-02 00:10:00|383.5|382.9|383.3|382.7|383.6|383|383.2|382.6|355
1601597700000|2020-10-02 00:15:00|383.5|382.9|383.3|382.7|383.7|383.1|383.3|382.7|219
1601598000000|2020-10-02 00:20:00|383.5|382.9|383.3|382.7|383.5|382.9|383.3|382.7|258
1601598300000|2020-10-02 00:25:00|383.5|382.9|383.5|382.9|383.5|382.9|383.3|382.7|82
1601598600000|2020-10-02 00:30:00|||||||||79
1601598900000|2020-10-02 00:35:00|||||||||152
1601599200000|2020-10-02 00:40:00|383.3|382.7|383.3|382.7|383.4|382.8|383.3|382.7|83
1601599500000|2020-10-02 00:45:00|||||||||100
1601599800000|2020-10-02 00:50:00|||||||||81
1601600100000|2020-10-02 00:55:00|383.2|382.6|383|382.4|383.3|382.7|383|382.4|409
1601600400000|2020-10-02 01:00:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|149
1601600700000|2020-10-02 01:05:00|383.1|382.5|383|382.4|383.1|382.5|382.8|382.2|317
1601601000000|2020-10-02 01:10:00|382.8|382.2|383.1|382.5|383.3|382.7|382.8|382.2|100
1601601300000|2020-10-02 01:15:00|383|382.4|383|382.4|383|382.4|382.8|382.2|51
1601601600000|2020-10-02 01:20:00|||||||||95
1601601900000|2020-10-02 01:25:00|||||||||94
1601602200000|2020-10-02 01:30:00|||||||||1
1601602500000|2020-10-02 01:35:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|62
1601602800000|2020-10-02 01:40:00|383.1|382.5|382|381.4|383.1|382.5|381.8|381.2|911
1601603100000|2020-10-02 01:45:00|382.1|381.5|382.1|381.5|382.1|381.5|381.8|381.2|195
1601603400000|2020-10-02 01:50:00|382|381.4|381.8|381.2|382.1|381.5|381.8|381.2|35
1601603700000|2020-10-02 01:55:00|382|381.4|382|381.4|382|381.4|382|381.4|55
1601604000000|2020-10-02 02:00:00|381.9|381.3|382|381.4|382.1|381.5|381.9|381.3|45
1601604300000|2020-10-02 02:05:00|382.1|381.5|382|381.4|382.1|381.5|382|381.4|13
1601604600000|2020-10-02 02:10:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|102
1601604900000|2020-10-02 02:15:00|382|381.4|381.8|381.2|382.1|381.5|381.8|381.2|190
1601605200000|2020-10-02 02:20:00|||||||||20
1601605500000|2020-10-02 02:25:00|||||||||37
1601605800000|2020-10-02 02:30:00|||||||||24
1601606100000|2020-10-02 02:35:00|||||||||5
1601606400000|2020-10-02 02:40:00|||||||||55
1601606700000|2020-10-02 02:45:00|381.6|381|381.6|381|381.6|381|381.6|381|267
1601607000000|2020-10-02 02:50:00|381.8|381.2|381.6|381|381.8|381.2|381.6|381|230
1601607300000|2020-10-02 02:55:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|51
1601607600000|2020-10-02 03:00:00|||||||||54
1601608200000|2020-10-02 03:10:00|||||||||48
1601608500000|2020-10-02 03:15:00|382|381.4|382.1|381.5|382.1|381.5|382|381.4|424
1601608800000|2020-10-02 03:20:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|23
1601609100000|2020-10-02 03:25:00|382.5|381.9|382.3|381.7|382.5|381.9|382.3|381.7|129
1601609400000|2020-10-02 03:30:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|161
1601609700000|2020-10-02 03:35:00|382.3|381.7|382.3|381.7|382.5|381.9|382.3|381.7|46
1601610000000|2020-10-02 03:40:00|382.6|382|382.6|382|382.6|382|382.6|382|31
1601610300000|2020-10-02 03:45:00|||||||||1
1601610600000|2020-10-02 03:50:00|||||||||21
1601610900000|2020-10-02 03:55:00|||||||||5
1601611200000|2020-10-02 04:00:00|||||||||3
1601611500000|2020-10-02 04:05:00|||||||||7
1601611800000|2020-10-02 04:10:00|382.8|382.2|382.6|382|382.8|382.2|382.6|382|61
1601612100000|2020-10-02 04:15:00|||||||||6
1601612400000|2020-10-02 04:20:00|||||||||3
1601612700000|2020-10-02 04:25:00|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|41
1601613000000|2020-10-02 04:30:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|36
1601613300000|2020-10-02 04:35:00|382.4|381.8|382.3|381.7|382.4|381.8|382.3|381.7|39
1601613600000|2020-10-02 04:40:00|382.5|381.9|382.3|381.7|382.5|381.9|382.3|381.7|7
1601613900000|2020-10-02 04:45:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|32
1601614200000|2020-10-02 04:50:00|382|381.4|382|381.4|382|381.4|382|381.4|12
1601614500000|2020-10-02 04:55:00|381.8|381.2|381.8|381.2|382|381.4|381.8|381.2|124
1601614800000|2020-10-02 05:00:00|381.6|381|381.6|381|381.6|381|381.6|381|129
1601615100000|2020-10-02 05:05:00|||||||||47
1601615400000|2020-10-02 05:10:00|||||||||33
1601615700000|2020-10-02 05:15:00|381.8|381.2|381.6|381|381.8|381.2|381.6|381|107
1601616000000|2020-10-02 05:20:00|||||||||20
1601616300000|2020-10-02 05:25:00|381.8|381.2|381.6|381|381.8|381.2|381.6|381|45
1601616600000|2020-10-02 05:30:00|381.3|380.7|381.1|380.5|381.3|380.7|381.1|380.5|578
1601616900000|2020-10-02 05:35:00|381|380.4|381|380.4|381.1|380.5|380.8|380.2|162
1601617200000|2020-10-02 05:40:00|380.8|380.2|381.3|380.7|381.3|380.7|380.8|380.2|579
1601617500000|2020-10-02 05:45:00|381.1|380.5|381.1|380.5|381.2|380.6|381.1|380.5|47
1601617800000|2020-10-02 05:50:00|380.8|380.2|380.6|380|380.8|380.2|380.6|380|287
1601618100000|2020-10-02 05:55:00|||||||||104
1601618400000|2020-10-02 06:00:00|380.3|379.7|380.3|379.7|380.3|379.7|380|379.4|434
1601618700000|2020-10-02 06:05:00|380.1|379.5|379.8|379.2|380.3|379.7|379.5|378.9|316
1601619000000|2020-10-02 06:10:00|379.6|379|380.1|379.5|380.1|379.5|379.6|379|192
1601619300000|2020-10-02 06:15:00|379.8|379.2|380.1|379.5|380.1|379.5|379.8|379.2|159
1601619600000|2020-10-02 06:20:00|380|379.4|380.1|379.5|380.1|379.5|379.8|379.2|219
1601619900000|2020-10-02 06:25:00|380.3|379.7|380.5|379.9|380.6|380|380.1|379.5|242
1601620200000|2020-10-02 06:30:00|380.6|380|380.3|379.7|380.6|380|380.3|379.7|111
1601620500000|2020-10-02 06:35:00|380|379.4|380.3|379.7|380.3|379.7|380|379.4|110
1601620800000|2020-10-02 06:40:00|380.1|379.5|380.2|379.6|380.3|379.7|380.1|379.5|138
1601621100000|2020-10-02 06:45:00|380.3|379.7|380.5|379.9|380.5|379.9|380.3|379.7|90
1601621400000|2020-10-02 06:50:00|380.6|380|381.5|380.9|381.6|381|380.6|380|472
1601621700000|2020-10-02 06:55:00|381.3|380.7|381.6|381|381.6|381|381.3|380.7|46
1601622000000|2020-10-02 07:00:00|381.5|380.9|381.5|380.9|381.8|381.2|381.5|380.9|331
1601622300000|2020-10-02 07:05:00|381.3|380.7|381.3|380.7|381.3|380.7|381|380.4|111
1601622600000|2020-10-02 07:10:00|381.5|380.9|381.5|380.9|381.6|381|381.5|380.9|61
1601622900000|2020-10-02 07:15:00|381.3|380.7|381.1|380.5|381.3|380.7|381|380.4|55
1601623200000|2020-10-02 07:20:00|381|380.4|381.3|380.7|381.3|380.7|381|380.4|46
1601623500000|2020-10-02 07:25:00|||||||||4
1601623800000|2020-10-02 07:30:00|381.5|380.9|381.8|381.2|381.8|381.2|381.5|380.9|99
1601624100000|2020-10-02 07:35:00|381.6|381|381.5|380.9|381.7|381.1|381.5|380.9|37
1601624400000|2020-10-02 07:40:00|381.3|380.7|381.1|380.5|381.5|380.9|381.1|380.5|84
1601624700000|2020-10-02 07:45:00|381|380.4|380.8|380.2|381.1|380.5|380.8|380.2|24
1601625000000|2020-10-02 07:50:00|380.6|380|380.8|380.2|380.8|380.2|380.5|379.9|144
1601625300000|2020-10-02 07:55:00|380.7|380.1|380.3|379.7|380.8|380.2|379.8|379.2|676
1601625600000|2020-10-02 08:00:00|380.5|379.9|380.6|380|380.6|380|380.1|379.5|314
1601625900000|2020-10-02 08:05:00|380.8|380.2|380.5|379.9|380.8|380.2|380.3|379.7|149
1601626200000|2020-10-02 08:10:00|380.6|380|380.8|380.2|380.8|380.2|380.6|380|87
1601626500000|2020-10-02 08:15:00|380.9|380.3|380.8|380.2|381|380.4|380.8|380.2|112
1601626800000|2020-10-02 08:20:00|380.9|380.3|380.6|380|381|380.4|380.5|379.9|236
1601627100000|2020-10-02 08:25:00|380.8|380.2|380.8|380.2|380.8|380.2|380.8|380.2|96
1601627400000|2020-10-02 08:30:00|381.1|380.5|381.3|380.7|381.3|380.7|380.8|380.2|143
1601627700000|2020-10-02 08:35:00|381.1|380.5|381.4|380.8|381.5|380.9|381.1|380.5|71
1601628000000|2020-10-02 08:40:00|381.3|380.7|381.3|380.7|381.5|380.9|381|380.4|102
1601628300000|2020-10-02 08:45:00|381.6|381|381.6|381|381.6|381|381.6|381|32
1601628600000|2020-10-02 08:50:00|381.4|380.8|381.6|381|381.6|381|381.4|380.8|47
1601628900000|2020-10-02 08:55:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|61
1601629200000|2020-10-02 09:00:00|381.6|381|381.6|381|381.6|381|381.4|380.8|93
1601629500000|2020-10-02 09:05:00|381.4|380.8|381.6|381|381.6|381|381.4|380.8|75
1601629800000|2020-10-02 09:10:00|381.4|380.8|380.9|380.3|381.6|381|380.8|380.2|164
1601630100000|2020-10-02 09:15:00|381|380.4|380.8|380.2|381.1|380.5|380.8|380.2|31
1601630400000|2020-10-02 09:20:00|380.6|380|380.4|379.8|380.9|380.3|380.4|379.8|150
1601630700000|2020-10-02 09:25:00|380.3|379.7|380.6|380|380.6|380|380.3|379.7|154
1601631000000|2020-10-02 09:30:00|380.9|380.3|380.9|380.3|380.9|380.3|380.8|380.2|7
1601631300000|2020-10-02 09:35:00|380.8|380.2|380.6|380|380.8|380.2|380.6|380|17
1601631600000|2020-10-02 09:40:00|380.8|380.2|380.8|380.2|380.9|380.3|380.8|380.2|193
1601631900000|2020-10-02 09:45:00|381.1|380.5|380.8|380.2|381.1|380.5|380.8|380.2|120
1601632200000|2020-10-02 09:50:00|380.9|380.3|381.6|381|381.6|381|380.8|380.2|101
1601632500000|2020-10-02 09:55:00|381.4|380.8|381.4|380.8|381.5|380.9|381.3|380.7|207
1601632800000|2020-10-02 10:00:00|381.3|380.7|381.3|380.7|381.6|381|381.1|380.5|99
1601633100000|2020-10-02 10:05:00|381.2|380.6|381.1|380.5|381.3|380.7|381.1|380.5|47
1601633400000|2020-10-02 10:10:00|381.2|380.6|381.6|381|381.6|381|381.2|380.6|50
1601633700000|2020-10-02 10:15:00|381.7|381.1|381.6|381|381.7|381.1|381.6|381|40
1601634000000|2020-10-02 10:20:00|381.4|380.8|381.6|381|381.6|381|381.4|380.8|101
1601634300000|2020-10-02 10:25:00|381.4|380.8|381.6|381|381.8|381.2|381.4|380.8|93
1601634600000|2020-10-02 10:30:00|||||||||15
1601634900000|2020-10-02 10:35:00|381.4|380.8|381.8|381.2|381.8|381.2|381.4|380.8|80
1601635200000|2020-10-02 10:40:00|381.7|381.1|381.8|381.2|381.9|381.3|381.6|381|61
1601635500000|2020-10-02 10:45:00|381.6|381|381.6|381|381.8|381.2|381.6|381|70
1601635800000|2020-10-02 10:50:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|90
1601636100000|2020-10-02 10:55:00|||||||||10
1601636400000|2020-10-02 11:00:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|25
1601636700000|2020-10-02 11:05:00|381.6|381|381.6|381|381.6|381|381.6|381|26
1601637000000|2020-10-02 11:10:00|381.8|381.2|381.8|381.2|381.8|381.2|381.6|381|142
1601637300000|2020-10-02 11:15:00|382.1|381.5|382.3|381.7|382.4|381.8|382.1|381.5|341
1601637600000|2020-10-02 11:20:00|382.1|381.5|381.9|381.3|382.1|381.5|381.8|381.2|67
1601637900000|2020-10-02 11:25:00|381.8|381.2|381.6|381|381.9|381.3|381.6|381|64
1601638200000|2020-10-02 11:30:00|||||||||51
1601638500000|2020-10-02 11:35:00|381.9|381.3|381.1|380.5|381.9|381.3|381.1|380.5|267
1601638800000|2020-10-02 11:40:00|381.3|380.7|381.3|380.7|381.4|380.8|381.1|380.5|91
1601639100000|2020-10-02 11:45:00|381.4|380.8|381.3|380.7|381.4|380.8|381.1|380.5|59
1601639400000|2020-10-02 11:50:00|381.4|380.8|381.4|380.8|381.4|380.8|381.3|380.7|56
1601639700000|2020-10-02 11:55:00|381.3|380.7|381.6|381|381.8|381.2|381.1|380.5|253
1601640000000|2020-10-02 12:00:00|381.4|380.8|381.1|380.5|381.6|381|381.1|380.5|218
1601640300000|2020-10-02 12:05:00|380.9|380.3|380.3|379.7|380.9|380.3|379.9|379.3|724
1601640600000|2020-10-02 12:10:00|380.2|379.6|380.4|379.8|380.4|379.8|380.1|379.5|235
1601640900000|2020-10-02 12:15:00|380.3|379.7|380.3|379.7|380.6|380|380.2|379.6|227
1601641200000|2020-10-02 12:20:00|380.4|379.8|380.4|379.8|380.4|379.8|380.1|379.5|737
1601641500000|2020-10-02 12:25:00|380.6|380|380.4|379.8|380.6|380|380.1|379.5|169
1601641800000|2020-10-02 12:30:00|380.6|380|380.4|379.8|380.6|380|380.3|379.7|186
1601642100000|2020-10-02 12:35:00|380.3|379.7|380.4|379.8|380.6|380|380.1|379.5|206
1601642400000|2020-10-02 12:40:00|380.5|379.9|380.5|379.9|380.8|380.2|380.3|379.7|305
1601645400000|2020-10-02 13:30:00|381.1|380.5|382.8|382.2|383.4|382.8|380.9|380.3|5377
1601645700000|2020-10-02 13:35:00|382.6|382|382.1|381.5|382.9|382.3|381.9|381.3|4404
1601646000000|2020-10-02 13:40:00|382.3|381.7|382.6|382|383.1|382.5|382.3|381.7|1776
1601646300000|2020-10-02 13:45:00|382.4|381.8|382.6|382|382.8|382.2|382.1|381.5|1281
1601646600000|2020-10-02 13:50:00|382.8|382.2|382.6|382|382.8|382.2|382.1|381.5|1129
1601646900000|2020-10-02 13:55:00|382.8|382.2|383.9|383.3|383.9|383.3|382.6|382|1870
1601647200000|2020-10-02 14:00:00|383.8|383.2|383.6|383|383.9|383.3|383.4|382.8|1021
1601647500000|2020-10-02 14:05:00|383.7|383.1|384.3|383.7|384.3|383.7|383.7|383.1|1875
1601647800000|2020-10-02 14:10:00|384.4|383.8|383.8|383.2|384.4|383.8|383.8|383.2|2727
1601648100000|2020-10-02 14:15:00|383.9|383.3|384.6|384|384.6|384|383.6|383|2276
1601648400000|2020-10-02 14:20:00|384.8|384.2|384.4|383.8|384.9|384.3|384.3|383.7|1196
1601648700000|2020-10-02 14:25:00|384.3|383.7|384.1|383.5|384.4|383.8|383.8|383.2|1136
1601649000000|2020-10-02 14:30:00|384.2|383.6|384.1|383.5|384.3|383.7|384.1|383.5|655
1601649300000|2020-10-02 14:35:00|384.3|383.7|384.1|383.5|384.4|383.8|384.1|383.5|811
1601649600000|2020-10-02 14:40:00|384.3|383.7|384.6|384|384.6|384|384.3|383.7|880
1601649900000|2020-10-02 14:45:00|384.8|384.2|384.5|383.9|384.8|384.2|384.5|383.9|1177
1601650200000|2020-10-02 14:50:00|384.3|383.7|384.6|384|384.6|384|384.3|383.7|894
1601650500000|2020-10-02 14:55:00|384.5|383.9|384.6|384|384.6|384|384.3|383.7|1496
1601650800000|2020-10-02 15:00:00|384.5|383.9|385.1|384.5|385.3|384.7|384.5|383.9|2466
1601651100000|2020-10-02 15:05:00|385.3|384.7|384.8|384.2|385.3|384.7|384.6|384|1043
1601651400000|2020-10-02 15:10:00|||||||||504
1601651700000|2020-10-02 15:15:00|384.6|384|384.3|383.7|384.8|384.2|384.3|383.7|1473
1601652000000|2020-10-02 15:20:00|384|383.4|383.8|383.2|384.3|383.7|383.8|383.2|1468
1601652300000|2020-10-02 15:25:00|384|383.4|383.8|383.2|384.1|383.5|383.3|382.7|948
1601652600000|2020-10-02 15:30:00|383.6|383|383.8|383.2|384|383.4|383.5|382.9|352
1601652900000|2020-10-02 15:35:00|384|383.4|383.8|383.2|384.1|383.5|383.8|383.2|376
1601653200000|2020-10-02 15:40:00|383.6|383|383.6|383|383.6|383|383.5|382.9|360
1601653500000|2020-10-02 15:45:00|383.5|382.9|383.1|382.5|383.6|383|383|382.4|877
1601653800000|2020-10-02 15:50:00|382.9|382.3|383.6|383|383.6|383|382.8|382.2|2099
1601654100000|2020-10-02 15:55:00|383.5|382.9|382.6|382|383.6|383|382.6|382|1242
1601654400000|2020-10-02 16:00:00|382.8|382.2|382.3|381.7|382.8|382.2|382.1|381.5|1377
1601654700000|2020-10-02 16:05:00|382.4|381.8|382.6|382|382.6|382|382.3|381.7|519
1601655000000|2020-10-02 16:10:00|382.8|382.2|383.1|382.5|383.1|382.5|382.6|382|1143
1601655300000|2020-10-02 16:15:00|383.3|382.7|383.4|382.8|383.4|382.8|383.3|382.7|255
1601655600000|2020-10-02 16:20:00|383.6|383|383.3|382.7|383.6|383|383.1|382.5|613
1601655900000|2020-10-02 16:25:00|383.4|382.8|383.1|382.5|383.4|382.8|383.1|382.5|354
1601656200000|2020-10-02 16:30:00|383.3|382.7|383.1|382.5|383.4|382.8|383.1|382.5|305
1601656500000|2020-10-02 16:35:00|||||||||218
1601656800000|2020-10-02 16:40:00|382.9|382.3|382.6|382|382.9|382.3|382.6|382|512
1601657100000|2020-10-02 16:45:00|||||||||2322
1601657400000|2020-10-02 16:50:00|382.4|381.8|382.6|382|382.9|382.3|382.3|381.7|1562
1601657700000|2020-10-02 16:55:00|382.5|381.9|382.1|381.5|382.5|381.9|381.9|381.3|1561
1601658000000|2020-10-02 17:00:00|382.3|381.7|381.9|381.3|382.4|381.8|381.6|381|1015
1601658300000|2020-10-02 17:05:00|381.8|381.2|382.1|381.5|382.1|381.5|381.6|381|454
1601658600000|2020-10-02 17:10:00|382.3|381.7|382.4|381.8|382.6|382|382.1|381.5|731
1601658900000|2020-10-02 17:15:00|382.3|381.7|382.6|382|382.6|382|382.3|381.7|199
1601659200000|2020-10-02 17:20:00|382.9|382.3|382.6|382|382.9|382.3|382.6|382|960
1601659500000|2020-10-02 17:25:00|||||||||549
1601659800000|2020-10-02 17:30:00|||||||||220
1601660100000|2020-10-02 17:35:00|382.8|382.2|382.8|382.2|382.9|382.3|382.8|382.2|334
1601660400000|2020-10-02 17:40:00|382.6|382|382.9|382.3|383.1|382.5|382.6|382|1017
1601660700000|2020-10-02 17:45:00|383.1|382.5|382.9|382.3|383.3|382.7|382.9|382.3|1097
1601661000000|2020-10-02 17:50:00|382.8|382.2|382.9|382.3|382.9|382.3|382.6|382|587
1601661300000|2020-10-02 17:55:00|383.1|382.5|383.1|382.5|383.4|382.8|383.1|382.5|628
1601661600000|2020-10-02 18:00:00|382.9|382.3|382.9|382.3|383.1|382.5|382.6|382|1599
1601661900000|2020-10-02 18:05:00|382.6|382|382.6|382|382.9|382.3|382.6|382|688
1601662200000|2020-10-02 18:10:00|382.4|381.8|381.9|381.3|382.6|382|381.9|381.3|3804
1601662500000|2020-10-02 18:15:00|381.6|381|381.9|381.3|381.9|381.3|381.6|381|2353
1601856000000|2020-10-05 00:00:00|381.1|380.5|380.9|380.3|381.4|380.8|380.6|380|1165
1601856300000|2020-10-05 00:05:00|380.8|380.2|381.3|380.7|381.3|380.7|380.6|380|281
1601856600000|2020-10-05 00:10:00|381.4|380.8|381.4|380.8|381.6|381|381.3|380.7|340
1601856900000|2020-10-05 00:15:00|381.6|381|381.8|381.2|382.1|381.5|381.6|381|325
1601857200000|2020-10-05 00:20:00|381.6|381|381.6|381|381.6|381|381.6|381|197
1601857500000|2020-10-05 00:25:00|381.7|381.1|381.6|381|381.7|381.1|381.6|381|28
1601857800000|2020-10-05 00:30:00|||||||||34
1601858100000|2020-10-05 00:35:00|||||||||12
1601858400000|2020-10-05 00:40:00|381.8|381.2|381.8|381.2|381.8|381.2|381.6|381|74
1601858700000|2020-10-05 00:45:00|381.6|381|381.6|381|381.6|381|381.6|381|115
1601859000000|2020-10-05 00:50:00|381.4|380.8|381.6|381|381.7|381.1|381.4|380.8|233
1601859300000|2020-10-05 00:55:00|381.7|381.1|381.8|381.2|381.8|381.2|381.6|381|87
1601859600000|2020-10-05 01:00:00|381.7|381.1|381.6|381|381.8|381.2|381.6|381|125
1601859900000|2020-10-05 01:05:00|||||||||19
1601860200000|2020-10-05 01:10:00|381.8|381.2|381.8|381.2|381.8|381.2|381.6|381|143
1601860500000|2020-10-05 01:15:00|||||||||70
1601860800000|2020-10-05 01:20:00|||||||||45
1601861100000|2020-10-05 01:25:00|||||||||10
1601861400000|2020-10-05 01:30:00|||||||||4
1601861700000|2020-10-05 01:35:00|381.6|381|381.6|381|381.6|381|381.6|381|128
1601862000000|2020-10-05 01:40:00|381.7|381.1|382.1|381.5|382.1|381.5|381.7|381.1|117
1601862300000|2020-10-05 01:45:00|||||||||9
1601862600000|2020-10-05 01:50:00|||||||||18
1601863200000|2020-10-05 02:00:00|||||||||20
1601863500000|2020-10-05 02:05:00|||||||||16
1601863800000|2020-10-05 02:10:00|381.8|381.2|381.8|381.2|382.1|381.5|381.8|381.2|109
1601864100000|2020-10-05 02:15:00|||||||||36
1601864400000|2020-10-05 02:20:00|||||||||6
1601864700000|2020-10-05 02:25:00|||||||||22
1601865000000|2020-10-05 02:30:00|||||||||8
1601865300000|2020-10-05 02:35:00|381.6|381|381.6|381|381.8|381.2|381.6|381|87
1601865600000|2020-10-05 02:40:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|28
1601865900000|2020-10-05 02:45:00|381.6|381|381.8|381.2|381.8|381.2|381.6|381|27
1601866500000|2020-10-05 02:55:00|||||||||48
1601866800000|2020-10-05 03:00:00|||||||||6
1601867100000|2020-10-05 03:05:00|||||||||2
1601867400000|2020-10-05 03:10:00|||||||||3
1601867700000|2020-10-05 03:15:00|||||||||12
1601868000000|2020-10-05 03:20:00|||||||||2
1601868300000|2020-10-05 03:25:00|||||||||4
1601868600000|2020-10-05 03:30:00|||||||||21
1601868900000|2020-10-05 03:35:00|||||||||18
1601869200000|2020-10-05 03:40:00|||||||||2
1601869500000|2020-10-05 03:45:00|||||||||11
1601869800000|2020-10-05 03:50:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|10
1601870100000|2020-10-05 03:55:00|||||||||13
1601870400000|2020-10-05 04:00:00|381.7|381.1|381.8|381.2|381.8|381.2|381.6|381|28
1601870700000|2020-10-05 04:05:00|||||||||7
1601871000000|2020-10-05 04:10:00|||||||||9
1601871300000|2020-10-05 04:15:00|||||||||6
1601872800000|2020-10-05 04:40:00|||||||||5
1601873100000|2020-10-05 04:45:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|10
1601874300000|2020-10-05 05:05:00|||||||||10
1601874600000|2020-10-05 05:10:00|||||||||3
1601874900000|2020-10-05 05:15:00|||||||||9
1601875200000|2020-10-05 05:20:00|||||||||3
1601875500000|2020-10-05 05:25:00|||||||||4
1601875800000|2020-10-05 05:30:00|||||||||6
1601876100000|2020-10-05 05:35:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|36
1601876400000|2020-10-05 05:40:00|||||||||7
1601876700000|2020-10-05 05:45:00|381.8|381.2|381.8|381.2|381.8|381.2|381.7|381.1|60
1601877000000|2020-10-05 05:50:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|16
1601877300000|2020-10-05 05:55:00|||||||||23
1601877600000|2020-10-05 06:00:00|381.6|381|381.4|380.8|381.7|381.1|381.4|380.8|22
1601877900000|2020-10-05 06:05:00|||||||||13
1601878200000|2020-10-05 06:10:00|381.6|381|381.6|381|381.6|381|381.6|381|23
1601878500000|2020-10-05 06:15:00|381.7|381.1|381.7|381.1|381.7|381.1|381.6|381|49
1601878800000|2020-10-05 06:20:00|381.6|381|381.4|380.8|381.6|381|381.4|380.8|70
1601879100000|2020-10-05 06:25:00|||||||||35
1601879400000|2020-10-05 06:30:00|381.6|381|381.6|381|381.6|381|381.6|381|19
1601879700000|2020-10-05 06:35:00|381.4|380.8|381.4|380.8|381.4|380.8|381.4|380.8|19
1601880000000|2020-10-05 06:40:00|381.6|381|381.6|381|381.6|381|381.6|381|59
1601880300000|2020-10-05 06:45:00|381.7|381.1|381.6|381|381.7|381.1|381.6|381|26
1601880600000|2020-10-05 06:50:00|381.7|381.1|381.7|381.1|381.7|381.1|381.6|381|19
1601880900000|2020-10-05 06:55:00|||||||||11
1601881200000|2020-10-05 07:00:00|381.6|381|381.7|381.1|381.7|381.1|381.6|381|7
1601881500000|2020-10-05 07:05:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|58
1601881800000|2020-10-05 07:10:00|381.7|381.1|381.6|381|381.7|381.1|381.4|380.8|159
1601882100000|2020-10-05 07:15:00|381.7|381.1|381.6|381|381.7|381.1|381.6|381|51
1601882400000|2020-10-05 07:20:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|68
1601882700000|2020-10-05 07:25:00|381.7|381.1|381.8|381.2|381.8|381.2|381.7|381.1|119
1601883000000|2020-10-05 07:30:00|381.9|381.3|382.1|381.5|382.1|381.5|381.9|381.3|98
1601883300000|2020-10-05 07:35:00|382.4|381.8|382.7|382.1|382.8|382.2|382.4|381.8|347
1601883600000|2020-10-05 07:40:00|382.9|382.3|383.4|382.8|383.6|383|382.9|382.3|252
1601883900000|2020-10-05 07:45:00|383.6|383|383.6|383|383.9|383.3|383.6|383|159
1601884200000|2020-10-05 07:50:00|||||||||18
1601884500000|2020-10-05 07:55:00|383.7|383.1|383.4|382.8|383.9|383.3|383.1|382.5|297
1601884800000|2020-10-05 08:00:00|383.2|382.6|383.9|383.3|384.1|383.5|383.1|382.5|258
1601885100000|2020-10-05 08:05:00|384.1|383.5|384.1|383.5|384.1|383.5|383.6|383|284
1601885400000|2020-10-05 08:10:00|384.2|383.6|383.9|383.3|384.4|383.8|383.9|383.3|115
1601885700000|2020-10-05 08:15:00|384.1|383.5|384.4|383.8|384.4|383.8|384|383.4|91
1601886000000|2020-10-05 08:20:00|384.6|384|384.4|383.8|384.6|384|384.4|383.8|123
1601886300000|2020-10-05 08:25:00|384.6|384|384.4|383.8|384.6|384|384.2|383.6|68
1601886600000|2020-10-05 08:30:00|384.3|383.7|384.1|383.5|384.3|383.7|384.1|383.5|22
1601886900000|2020-10-05 08:35:00|384.2|383.6|384.6|384|384.6|384|384.2|383.6|59
1601887200000|2020-10-05 08:40:00|384.4|383.8|384.6|384|384.9|384.3|384.4|383.8|193
1601887500000|2020-10-05 08:45:00|384.8|384.2|384.6|384|384.9|384.3|384.6|384|185
1601887800000|2020-10-05 08:50:00|384.7|384.1|384.6|384|384.9|384.3|384.6|384|33
1601888100000|2020-10-05 08:55:00|384.7|384.1|384.6|384|384.9|384.3|384.6|384|173
1601888400000|2020-10-05 09:00:00|384.7|384.1|384.6|384|384.7|384.1|384.4|383.8|105
1601888700000|2020-10-05 09:05:00|384.4|383.8|384.1|383.5|384.4|383.8|384.1|383.5|166
1601889000000|2020-10-05 09:10:00|383.9|383.3|383.2|382.6|384.1|383.5|382.9|382.3|337
1601889300000|2020-10-05 09:15:00|383.1|382.5|383.2|382.6|383.2|382.6|382.9|382.3|166
1601889600000|2020-10-05 09:20:00|383.1|382.5|382.7|382.1|383.1|382.5|382.7|382.1|144
1601889900000|2020-10-05 09:25:00|382.6|382|382.2|381.6|382.7|382.1|382.2|381.6|347
1601890200000|2020-10-05 09:30:00|382.1|381.5|382.1|381.5|382.2|381.6|381.7|381.1|174
1601890500000|2020-10-05 09:35:00|382.2|381.6|382.4|381.8|382.4|381.8|381.9|381.3|142
1601890800000|2020-10-05 09:40:00|382.6|382|382.4|381.8|382.6|382|382.4|381.8|80
1601891100000|2020-10-05 09:45:00|382.5|381.9|382.6|382|382.6|382|382.4|381.8|102
1601891400000|2020-10-05 09:50:00|382.7|382.1|382.7|382.1|382.7|382.1|382.4|381.8|25
1601891700000|2020-10-05 09:55:00|382.6|382|382.7|382.1|382.7|382.1|382.6|382|44
1601892000000|2020-10-05 10:00:00|382.6|382|382.4|381.8|382.6|382|382.4|381.8|99
1601892300000|2020-10-05 10:05:00|382.2|381.6|382.4|381.8|382.4|381.8|382.1|381.5|50
1601892600000|2020-10-05 10:10:00|382.3|381.7|382.4|381.8|382.4|381.8|382.3|381.7|29
1601892900000|2020-10-05 10:15:00|382.2|381.6|382.4|381.8|382.4|381.8|382.1|381.5|93
1601893200000|2020-10-05 10:20:00|||||||||31
1601893500000|2020-10-05 10:25:00|382.6|382|382.7|382.1|382.7|382.1|382.4|381.8|30
1601893800000|2020-10-05 10:30:00|382.6|382|382.4|381.8|382.6|382|382.4|381.8|43
1601894100000|2020-10-05 10:35:00|382.5|381.9|382.6|382|382.6|382|382.5|381.9|19
1601894400000|2020-10-05 10:40:00|382.4|381.8|382.2|381.6|382.4|381.8|382.1|381.5|148
1601894700000|2020-10-05 10:45:00|382.3|381.7|382.1|381.5|382.3|381.7|382.1|381.5|194
1601895000000|2020-10-05 10:50:00|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|15
1601895300000|2020-10-05 10:55:00|382.1|381.5|382.2|381.6|382.2|381.6|381.9|381.3|49
1601895600000|2020-10-05 11:00:00|382.1|381.5|382.4|381.8|382.4|381.8|382.1|381.5|70
1601895900000|2020-10-05 11:05:00|382.6|382|382.4|381.8|382.6|382|382.4|381.8|66
1601896200000|2020-10-05 11:10:00|382.5|381.9|382.2|381.6|382.5|381.9|382.2|381.6|157
1601896500000|2020-10-05 11:15:00|382.4|381.8|382.2|381.6|382.4|381.8|382.1|381.5|21
1601896800000|2020-10-05 11:20:00|382.4|381.8|382.3|381.7|382.4|381.8|382.2|381.6|41
1601897100000|2020-10-05 11:25:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|40
1601897400000|2020-10-05 11:30:00|382.2|381.6|382.4|381.8|382.4|381.8|382.2|381.6|45
1601897700000|2020-10-05 11:35:00|382.2|381.6|382.2|381.6|382.4|381.8|382.1|381.5|208
1601898000000|2020-10-05 11:40:00|382.4|381.8|382.2|381.6|382.4|381.8|382.2|381.6|85
1601898300000|2020-10-05 11:45:00|382.3|381.7|382.4|381.8|382.4|381.8|382.1|381.5|137
1601898600000|2020-10-05 11:50:00|382.2|381.6|381.7|381.1|382.2|381.6|381.7|381.1|315
1601898900000|2020-10-05 11:55:00|381.6|381|381.7|381.1|381.7|381.1|381.4|380.8|1490
1601899200000|2020-10-05 12:00:00|381.8|381.2|381.9|381.3|382.1|381.5|381.7|381.1|832
1601899500000|2020-10-05 12:05:00|382|381.4|382.4|381.8|382.6|382|381.9|381.3|125
1601899800000|2020-10-05 12:10:00|382.2|381.6|382.9|382.3|382.9|382.3|382.2|381.6|292
1601900100000|2020-10-05 12:15:00|382.8|382.2|382.9|382.3|382.9|382.3|382.7|382.1|245
1601900400000|2020-10-05 12:20:00|382.7|382.1|382.7|382.1|382.9|382.3|382.7|382.1|229
1601900700000|2020-10-05 12:25:00|382.8|382.2|382.9|382.3|382.9|382.3|382.7|382.1|104
1601901000000|2020-10-05 12:30:00|382.8|382.2|382.7|382.1|382.9|382.3|382.7|382.1|101
1601901300000|2020-10-05 12:35:00|382.6|382|382.4|381.8|382.7|382.1|382.4|381.8|350
1601901600000|2020-10-05 12:40:00|382.6|382|382.7|382.1|382.7|382.1|382.4|381.8|382
1601904600000|2020-10-05 13:30:00|383.3|382.7|383.4|382.8|384.2|383.6|382.9|382.3|3374
1601904900000|2020-10-05 13:35:00|383.6|383|383.4|382.8|383.9|383.3|383.2|382.6|1813
1601905200000|2020-10-05 13:40:00|383.2|382.6|382.9|382.3|383.4|382.8|382.9|382.3|707
1601905500000|2020-10-05 13:45:00|382.7|382.1|383.4|382.8|383.9|383.3|382.7|382.1|1279
1601905800000|2020-10-05 13:50:00|383.2|382.6|382.9|382.3|383.2|382.6|382.9|382.3|1584
1601906100000|2020-10-05 13:55:00|383|382.4|382.5|381.9|383|382.4|382.5|381.9|946
1601906400000|2020-10-05 14:00:00|382.6|382|382.2|381.6|382.7|382.1|382.2|381.6|1237
1601906700000|2020-10-05 14:05:00|382|381.4|382|381.4|382|381.4|382|381.4|369
1601907000000|2020-10-05 14:10:00|382.2|381.6|381.5|380.9|382.2|381.6|381.5|380.9|2045
1601907300000|2020-10-05 14:15:00|381.7|381.1|382|381.4|382|381.4|381.5|380.9|909
1601907600000|2020-10-05 14:20:00|382.2|381.6|382|381.4|382.2|381.6|382|381.4|571
1601907900000|2020-10-05 14:25:00|382.2|381.6|382.2|381.6|382.9|382.3|382.2|381.6|1310
1601908200000|2020-10-05 14:30:00|382|381.4|382.2|381.6|382.2|381.6|381.7|381.1|538
1601908500000|2020-10-05 14:35:00|382.4|381.8|382.4|381.8|382.5|381.9|382.3|381.7|1018
1601908800000|2020-10-05 14:40:00|382.5|381.9|382.5|381.9|382.5|381.9|382.2|381.6|222
1601909100000|2020-10-05 14:45:00|382.4|381.8|383.2|382.6|383.2|382.6|382.4|381.8|1001
1601909400000|2020-10-05 14:50:00|383|382.4|383.2|382.6|383.2|382.6|383|382.4|1308
1601909700000|2020-10-05 14:55:00|383.1|382.5|382.5|381.9|383.1|382.5|382.5|381.9|586
1601910000000|2020-10-05 15:00:00|382.7|382.1|382.8|382.2|382.8|382.2|382.7|382.1|237
1601910300000|2020-10-05 15:05:00|382.9|382.3|383.3|382.7|383.3|382.7|382.8|382.2|488
1601910600000|2020-10-05 15:10:00|383.2|382.6|383.2|382.6|383.3|382.7|383|382.4|439
1601910900000|2020-10-05 15:15:00|383.3|382.7|382.9|382.3|383.3|382.7|382.9|382.3|640
1601911200000|2020-10-05 15:20:00|383.2|382.6|383.2|382.6|383.3|382.7|383|382.4|380
1601911500000|2020-10-05 15:25:00|383|382.4|382.9|382.3|383|382.4|382.8|382.2|762
1601911800000|2020-10-05 15:30:00|382.8|382.2|382.9|382.3|383.2|382.6|382.7|382.1|605
1601912100000|2020-10-05 15:35:00|383|382.4|382.3|381.7|383|382.4|382.2|381.6|758
1601912400000|2020-10-05 15:40:00|382.4|381.8|382|381.4|382.5|381.9|382|381.4|1749
1601912700000|2020-10-05 15:45:00|381.9|381.3|382|381.4|382.3|381.7|381.9|381.3|444
1601913000000|2020-10-05 15:50:00|381.9|381.3|381.8|381.2|382|381.4|381.7|381.1|349
1601913300000|2020-10-05 15:55:00|382|381.4|382.2|381.6|382.3|381.7|382|381.4|726
1601913600000|2020-10-05 16:00:00|382|381.4|381.8|381.2|382|381.4|381.7|381.1|385
1601913900000|2020-10-05 16:05:00|381.7|381.1|381.5|380.9|381.7|381.1|381.4|380.8|286
1601914200000|2020-10-05 16:10:00|381.7|381.1|381.4|380.8|381.9|381.3|381.3|380.7|1694
1601914500000|2020-10-05 16:15:00|381.3|380.7|381.7|381.1|381.8|381.2|381.3|380.7|838
1601914800000|2020-10-05 16:20:00|381.8|381.2|381.5|380.9|381.9|381.3|381.4|380.8|716
1601915100000|2020-10-05 16:25:00|381.4|380.8|381.7|381.1|381.8|381.2|381.4|380.8|648
1601915400000|2020-10-05 16:30:00|381.8|381.2|381.8|381.2|381.9|381.3|381.7|381.1|265
1601915700000|2020-10-05 16:35:00|381.7|381.1|381.5|380.9|381.7|381.1|381.5|380.9|548
1601916000000|2020-10-05 16:40:00|381.7|381.1|381.5|380.9|381.8|381.2|381.5|380.9|334
1601916300000|2020-10-05 16:45:00|||||||||219
1601916600000|2020-10-05 16:50:00|381.3|380.7|381.3|380.7|381.5|380.9|381.3|380.7|877
1601916900000|2020-10-05 16:55:00|||||||||305
1601917200000|2020-10-05 17:00:00|381|380.4|380.5|379.9|381|380.4|380.3|379.7|2067
1601917500000|2020-10-05 17:05:00|380.4|379.8|381|380.4|381|380.4|380.4|379.8|1127
1601917800000|2020-10-05 17:10:00|381.2|380.6|381.3|380.7|381.4|380.8|381|380.4|1274
1601918100000|2020-10-05 17:15:00|381.2|380.6|381.5|380.9|381.5|380.9|381|380.4|415
1601918400000|2020-10-05 17:20:00|381.3|380.7|381.5|380.9|381.5|380.9|381.3|380.7|702
1601918700000|2020-10-05 17:25:00|381.7|381.1|382|381.4|382|381.4|381.7|381.1|287
1601919000000|2020-10-05 17:30:00|381.8|381.2|382|381.4|382|381.4|381.7|381.1|308
1601919300000|2020-10-05 17:35:00|381.9|381.3|381.7|381.1|382|381.4|381.7|381.1|315
1601919600000|2020-10-05 17:40:00|381.8|381.2|382|381.4|382.3|381.7|381.7|381.1|737
1601919900000|2020-10-05 17:45:00|382.2|381.6|382.3|381.7|382.3|381.7|382|381.4|679
1601920200000|2020-10-05 17:50:00|382.2|381.6|382|381.4|382.3|381.7|382|381.4|341
1601920500000|2020-10-05 17:55:00|382.1|381.5|382.3|381.7|382.3|381.7|382.1|381.5|520
1601920800000|2020-10-05 18:00:00|382.2|381.6|382.5|381.9|382.5|381.9|382.2|381.6|1096
1601921100000|2020-10-05 18:05:00|||||||||344
1601921400000|2020-10-05 18:10:00|382.2|381.6|382.2|381.6|382.2|381.6|382|381.4|2821
1601921700000|2020-10-05 18:15:00|382.3|381.7|382|381.4|382.3|381.7|382|381.4|2347
1601942400000|2020-10-06 00:00:00|381.5|380.9|382|381.4|382|381.4|381|380.4|596
1601942700000|2020-10-06 00:05:00|381.8|381.2|382|381.4|382|381.4|381.7|381.1|236
1601943000000|2020-10-06 00:10:00|381.8|381.2|381.5|380.9|381.8|381.2|381.5|380.9|355
1601943300000|2020-10-06 00:15:00|381.6|381|381.5|380.9|381.7|381.1|381.3|380.7|277
1601943600000|2020-10-06 00:20:00|||||||||6
1601943900000|2020-10-06 00:25:00|381.7|381.1|381.7|381.1|381.7|381.1|381.5|380.9|53
1601944200000|2020-10-06 00:30:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|9
1601944500000|2020-10-06 00:35:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|22
1601944800000|2020-10-06 00:40:00|382|381.4|381.8|381.2|382|381.4|381.8|381.2|60
1601945100000|2020-10-06 00:45:00|381.9|381.3|381.8|381.2|381.9|381.3|381.8|381.2|10
1601945400000|2020-10-06 00:50:00|382|381.4|382|381.4|382|381.4|381.8|381.2|64
1601945700000|2020-10-06 00:55:00|382.5|381.9|382.5|381.9|382.5|381.9|382.3|381.7|289
1601946000000|2020-10-06 01:00:00|382.7|382.1|382.7|382.1|383|382.4|382.7|382.1|295
1601946300000|2020-10-06 01:05:00|382.8|382.2|382.8|382.2|383|382.4|382.7|382.1|236
1601946600000|2020-10-06 01:10:00|382.7|382.1|382.7|382.1|382.8|382.2|382.7|382.1|53
1601946900000|2020-10-06 01:15:00|||||||||47
1601947200000|2020-10-06 01:20:00|382.8|382.2|382.8|382.2|383|382.4|382.8|382.2|65
1601947500000|2020-10-06 01:25:00|||||||||48
1601947800000|2020-10-06 01:30:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|13
1601948100000|2020-10-06 01:35:00|382.5|381.9|382.5|381.9|382.7|382.1|382.5|381.9|76
1601948400000|2020-10-06 01:40:00|382.6|382|382.5|381.9|382.7|382.1|382.5|381.9|28
1601948700000|2020-10-06 01:45:00|382.7|382.1|382.7|382.1|382.8|382.2|382.7|382.1|22
1601949000000|2020-10-06 01:50:00|382.8|382.2|382.7|382.1|382.8|382.2|382.7|382.1|8
1601949300000|2020-10-06 01:55:00|||||||||11
1601949600000|2020-10-06 02:00:00|||||||||5
1601949900000|2020-10-06 02:05:00|||||||||5
1601950200000|2020-10-06 02:10:00|||||||||5
1601950500000|2020-10-06 02:15:00|382.6|382|382.6|382|382.6|382|382.6|382|33
1601950800000|2020-10-06 02:20:00|382.5|381.9|382.6|382|382.7|382.1|382.5|381.9|13
1601951100000|2020-10-06 02:25:00|382.7|382.1|383|382.4|383|382.4|382.7|382.1|123
1601951400000|2020-10-06 02:30:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|124
1601951700000|2020-10-06 02:35:00|383|382.4|382.8|382.2|383|382.4|382.8|382.2|20
1601952000000|2020-10-06 02:40:00|382.9|382.3|382.8|382.2|382.9|382.3|382.7|382.1|30
1601952300000|2020-10-06 02:45:00|||||||||21
1601952600000|2020-10-06 02:50:00|||||||||2
1601952900000|2020-10-06 02:55:00|||||||||2
1601953200000|2020-10-06 03:00:00|382.7|382.1|382.8|382.2|382.8|382.2|382.7|382.1|0
1601953500000|2020-10-06 03:05:00|||||||||4
1601953800000|2020-10-06 03:10:00|||||||||3
1601954100000|2020-10-06 03:15:00|||||||||2
1601954400000|2020-10-06 03:20:00|||||||||6
1601954700000|2020-10-06 03:25:00|||||||||43
1601955000000|2020-10-06 03:30:00|382.7|382.1|382.6|382|382.7|382.1|382.6|382|31
1601955600000|2020-10-06 03:40:00|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|41
1601955900000|2020-10-06 03:45:00|||||||||16
1601956200000|2020-10-06 03:50:00|||||||||2
1601956500000|2020-10-06 03:55:00|||||||||3
1601957100000|2020-10-06 04:05:00|||||||||6
1601957400000|2020-10-06 04:10:00|||||||||16
1601957700000|2020-10-06 04:15:00|382.9|382.3|383|382.4|383|382.4|382.9|382.3|14
1601958000000|2020-10-06 04:20:00|382.8|382.2|383.1|382.5|383.1|382.5|382.8|382.2|10
1601958300000|2020-10-06 04:25:00|383|382.4|383|382.4|383|382.4|383|382.4|2
1601958600000|2020-10-06 04:30:00|382.8|382.2|382.5|381.9|382.8|382.2|382.3|381.7|121
1601958900000|2020-10-06 04:35:00|382.6|382|382.6|382|382.6|382|382.5|381.9|8
1601959200000|2020-10-06 04:40:00|382.8|382.2|382.8|382.2|382.8|382.2|382.6|382|9
1601959500000|2020-10-06 04:45:00|||||||||2
1601960100000|2020-10-06 04:55:00|||||||||2
1601960400000|2020-10-06 05:00:00|382.6|382|382.8|382.2|382.8|382.2|382.6|382|19
1601960700000|2020-10-06 05:05:00|382.7|382.1|382.8|382.2|382.8|382.2|382.6|382|25
1601961000000|2020-10-06 05:10:00|382.6|382|382.7|382.1|382.8|382.2|382.6|382|32
1601961300000|2020-10-06 05:15:00|382.6|382|382.8|382.2|382.8|382.2|382.6|382|8
1601961600000|2020-10-06 05:20:00|382.6|382|382.7|382.1|382.8|382.2|382.6|382|26
1601961900000|2020-10-06 05:25:00|382.8|382.2|382.8|382.2|382.8|382.2|382.6|382|47
1601962200000|2020-10-06 05:30:00|||||||||74
1601962500000|2020-10-06 05:35:00|||||||||10
1601962800000|2020-10-06 05:40:00|||||||||17
1601963100000|2020-10-06 05:45:00|||||||||14
1601963400000|2020-10-06 05:50:00|||||||||15
1601963700000|2020-10-06 05:55:00|||||||||50
1601964000000|2020-10-06 06:00:00|383|382.4|383|382.4|383|382.4|383|382.4|17
1601964300000|2020-10-06 06:05:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|7
1601964600000|2020-10-06 06:10:00|383.1|382.5|383.3|382.7|383.5|382.9|383|382.4|115
1601964900000|2020-10-06 06:15:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|47
1601965200000|2020-10-06 06:20:00|383|382.4|383.1|382.5|383.1|382.5|383|382.4|27
1601965500000|2020-10-06 06:25:00|383|382.4|382.8|382.2|383|382.4|382.8|382.2|33
1601965800000|2020-10-06 06:30:00|383|382.4|383.1|382.5|383.3|382.7|383|382.4|81
1601966100000|2020-10-06 06:35:00|383|382.4|383|382.4|383|382.4|383|382.4|17
1601966400000|2020-10-06 06:40:00|||||||||1
1601967000000|2020-10-06 06:50:00|||||||||11
1601967300000|2020-10-06 06:55:00|383.1|382.5|383.1|382.5|383.1|382.5|383|382.4|2
1601967600000|2020-10-06 07:00:00|383|382.4|383|382.4|383.1|382.5|383|382.4|7
1601967900000|2020-10-06 07:05:00|383.1|382.5|383.1|382.5|383.3|382.7|383.1|382.5|77
1601968200000|2020-10-06 07:10:00|383|382.4|383|382.4|383|382.4|382.8|382.2|85
1601968500000|2020-10-06 07:15:00|382.9|382.3|382.8|382.2|383|382.4|382.5|381.9|163
1601968800000|2020-10-06 07:20:00|382.7|382.1|382.8|382.2|382.8|382.2|382.6|382|34
1601969100000|2020-10-06 07:25:00|382.6|382|382.6|382|382.6|382|382.6|382|35
1601969400000|2020-10-06 07:30:00|382.5|381.9|382.8|382.2|382.8|382.2|382.5|381.9|41
1601969700000|2020-10-06 07:35:00|382.6|382|382.6|382|382.7|382.1|382.5|381.9|40
1601970000000|2020-10-06 07:40:00|382.5|381.9|382.5|381.9|382.6|382|382.5|381.9|24
1601970300000|2020-10-06 07:45:00|382.6|382|382.6|382|382.6|382|382.5|381.9|3
1601970600000|2020-10-06 07:50:00|||||||||14
1601970900000|2020-10-06 07:55:00|||||||||3
1601971200000|2020-10-06 08:00:00|||||||||3
1601971500000|2020-10-06 08:05:00|382.5|381.9|382.6|382|382.6|382|382.5|381.9|90
1601971800000|2020-10-06 08:10:00|382.8|382.2|382.8|382.2|383|382.4|382.8|382.2|81
1601972100000|2020-10-06 08:15:00|382.9|382.3|383.1|382.5|383.1|382.5|382.8|382.2|84
1601972400000|2020-10-06 08:20:00|||||||||19
1601972700000|2020-10-06 08:25:00|383.3|382.7|383.1|382.5|383.3|382.7|383.1|382.5|30
1601973000000|2020-10-06 08:30:00|383.3|382.7|383.3|382.7|383.3|382.7|383.1|382.5|204
1601973300000|2020-10-06 08:35:00|383.4|382.8|383.3|382.7|383.5|382.9|383.3|382.7|49
1601973600000|2020-10-06 08:40:00|383.1|382.5|383.1|382.5|383.1|382.5|383|382.4|68
1601973900000|2020-10-06 08:45:00|383.2|382.6|383.1|382.5|383.3|382.7|383|382.4|36
1601974200000|2020-10-06 08:50:00|383|382.4|383.1|382.5|383.1|382.5|383|382.4|19
1601974500000|2020-10-06 08:55:00|383.2|382.6|383.1|382.5|383.3|382.7|383|382.4|75
1601974800000|2020-10-06 09:00:00|383|382.4|383.1|382.5|383.3|382.7|383|382.4|23
1601975100000|2020-10-06 09:05:00|383.2|382.6|383.3|382.7|383.3|382.7|383.2|382.6|44
1601975400000|2020-10-06 09:10:00|383.5|382.9|383.5|382.9|383.5|382.9|383.3|382.7|213
1601975700000|2020-10-06 09:15:00|383.3|382.7|383.6|383|383.6|383|383.3|382.7|277
1601976000000|2020-10-06 09:20:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|23
1601976300000|2020-10-06 09:25:00|||||||||32
1601976600000|2020-10-06 09:30:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|100
1601976900000|2020-10-06 09:35:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|7
1601977200000|2020-10-06 09:40:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|27
1601977500000|2020-10-06 09:45:00|383.4|382.8|383.3|382.7|383.5|382.9|383.3|382.7|11
1601977800000|2020-10-06 09:50:00|||||||||9
1601978100000|2020-10-06 09:55:00|||||||||11
1601978400000|2020-10-06 10:00:00|||||||||16
1601978700000|2020-10-06 10:05:00|||||||||24
1601979000000|2020-10-06 10:10:00|383.5|382.9|383.5|382.9|383.6|383|383.3|382.7|120
1601979300000|2020-10-06 10:15:00|383.6|383|383.6|383|383.6|383|383.5|382.9|170
1601979600000|2020-10-06 10:20:00|383.5|382.9|383.3|382.7|383.5|382.9|383.3|382.7|135
1601979900000|2020-10-06 10:25:00|383.5|382.9|383.6|383|383.7|383.1|383.3|382.7|299
1601980200000|2020-10-06 10:30:00|383.8|383.2|383.8|383.2|383.8|383.2|383.5|382.9|202
1601980500000|2020-10-06 10:35:00|||||||||40
1601980800000|2020-10-06 10:40:00|||||||||28
1601981100000|2020-10-06 10:45:00|||||||||35
1601981400000|2020-10-06 10:50:00|384|383.4|383.8|383.2|384|383.4|383.8|383.2|34
1601981700000|2020-10-06 10:55:00|383.7|383.1|383.8|383.2|383.8|383.2|383.3|382.7|84
1601982000000|2020-10-06 11:00:00|384|383.4|384.1|383.5|384.3|383.7|383.8|383.2|441
1601982300000|2020-10-06 11:05:00|384|383.4|384|383.4|384.1|383.5|384|383.4|48
1601982600000|2020-10-06 11:10:00|384.1|383.5|384.1|383.5|384.1|383.5|384|383.4|40
1601982900000|2020-10-06 11:15:00|384|383.4|384.1|383.5|384.3|383.7|384|383.4|84
1601983200000|2020-10-06 11:20:00|384.3|383.7|383.8|383.2|384.3|383.7|383.8|383.2|93
1601983500000|2020-10-06 11:25:00|384|383.4|384.5|383.9|384.5|383.9|384|383.4|407
1601983800000|2020-10-06 11:30:00|384.6|384|384.3|383.7|384.8|384.2|384.3|383.7|777
1601984100000|2020-10-06 11:35:00|384.5|383.9|384.5|383.9|384.5|383.9|384.3|383.7|185
1601984400000|2020-10-06 11:40:00|384.6|384|384.8|384.2|384.8|384.2|384.5|383.9|133
1601984700000|2020-10-06 11:45:00|384.5|383.9|384.6|384|384.8|384.2|384.5|383.9|322
1601985000000|2020-10-06 11:50:00|384.5|383.9|384.5|383.9|384.6|384|384.5|383.9|275
1601985300000|2020-10-06 11:55:00|384.6|384|384.8|384.2|384.8|384.2|384.5|383.9|270
1601985600000|2020-10-06 12:00:00|384.6|384|384.6|384|384.8|384.2|384.5|383.9|180
1601985900000|2020-10-06 12:05:00|384.8|384.2|384.5|383.9|384.8|384.2|384.5|383.9|141
1601986200000|2020-10-06 12:10:00|384.6|384|384.6|384|384.8|384.2|384.5|383.9|188
1601986500000|2020-10-06 12:15:00|384.7|384.1|384.6|384|384.8|384.2|384.3|383.7|199
1601986800000|2020-10-06 12:20:00|384.8|384.2|384.3|383.7|384.8|384.2|384.3|383.7|261
1601987100000|2020-10-06 12:25:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|54
1601987400000|2020-10-06 12:30:00|384.6|384|384.6|384|384.6|384|384.5|383.9|153
1601987700000|2020-10-06 12:35:00|384.5|383.9|384.5|383.9|384.8|384.2|384.5|383.9|159
1601988000000|2020-10-06 12:40:00|384.8|384.2|384.8|384.2|384.8|384.2|384.5|383.9|567
1601991000000|2020-10-06 13:30:00|385|384.4|387.4|386.8|387.5|386.9|385|384.4|8784
1601991300000|2020-10-06 13:35:00|387.5|386.9|388.4|387.8|388.9|388.3|387.2|386.6|5896
1601991600000|2020-10-06 13:40:00|388.6|388|389.3|388.7|389.6|389|388.6|388|4748
1601991900000|2020-10-06 13:45:00|389.2|388.6|389.2|388.6|389.4|388.8|388.9|388.3|2678
1601992200000|2020-10-06 13:50:00|389.1|388.5|389.1|388.5|389.4|388.8|389.1|388.5|1755
1601992500000|2020-10-06 13:55:00|389.2|388.6|390.1|389.5|390.4|389.8|389.2|388.6|4667
1601992800000|2020-10-06 14:00:00|390.2|389.6|389.4|388.8|390.2|389.6|389.2|388.6|3801
1601993100000|2020-10-06 14:05:00|389.2|388.6|389.2|388.6|390.1|389.5|389.2|388.6|3380
1601993400000|2020-10-06 14:10:00|389.4|388.8|390.1|389.5|390.1|389.5|389.4|388.8|3175
1601993700000|2020-10-06 14:15:00|390.2|389.6|390.2|389.6|390.6|390|389.9|389.3|2107
1601994000000|2020-10-06 14:20:00|390.1|389.5|390.4|389.8|390.6|390|390.1|389.5|1741
1601994300000|2020-10-06 14:25:00|390.6|390|391.1|390.5|391.1|390.5|390.4|389.8|1938
1601994600000|2020-10-06 14:30:00|391.2|390.6|391.4|390.8|391.4|390.8|390.9|390.3|3123
1601994900000|2020-10-06 14:35:00|391.6|391|390.6|390|391.7|391.1|390.6|390|4303
1601995200000|2020-10-06 14:40:00|390.7|390.1|389.9|389.3|390.7|390.1|389.9|389.3|1692
1601995500000|2020-10-06 14:45:00|390|389.4|390.1|389.5|390.4|389.8|389.9|389.3|1081
1601995800000|2020-10-06 14:50:00|390.2|389.6|390.1|389.5|390.2|389.6|389.9|389.3|694
1601996100000|2020-10-06 14:55:00|389.9|389.3|390.2|389.6|390.4|389.8|389.9|389.3|1849
1601996400000|2020-10-06 15:00:00|390.4|389.8|390.4|389.8|390.4|389.8|390.1|389.5|1499
1601996700000|2020-10-06 15:05:00|390.2|389.6|389.7|389.1|390.2|389.6|389.7|389.1|1130
1601997000000|2020-10-06 15:10:00|389.9|389.3|389.9|389.3|390.1|389.5|389.9|389.3|776
1601997300000|2020-10-06 15:15:00|390.1|389.5|389.7|389.1|390.2|389.6|389.7|389.1|1224
1601997600000|2020-10-06 15:20:00|389.8|389.2|390.1|389.5|390.2|389.6|389.7|389.1|1099
1601997900000|2020-10-06 15:25:00|390.2|389.6|390.1|389.5|390.2|389.6|389.9|389.3|870
1601998200000|2020-10-06 15:30:00|390.2|389.6|390.1|389.5|390.9|390.3|390.1|389.5|2389
1601998500000|2020-10-06 15:35:00|390.2|389.6|390.2|389.6|390.4|389.8|390.1|389.5|1097
1601998800000|2020-10-06 15:40:00|390.1|389.5|389.7|389.1|390.2|389.6|389.6|389|1756
1601999100000|2020-10-06 15:45:00|389.9|389.3|389.4|388.8|389.9|389.3|389.4|388.8|778
1601999400000|2020-10-06 15:50:00|389.2|388.6|389.9|389.3|389.9|389.3|389.2|388.6|1432
1601999700000|2020-10-06 15:55:00|389.7|389.1|390.1|389.5|390.1|389.5|389.6|389|595
1602000000000|2020-10-06 16:00:00|390.4|389.8|390.1|389.5|390.4|389.8|390.1|389.5|424
1602000300000|2020-10-06 16:05:00|390.2|389.6|390.1|389.5|390.4|389.8|389.9|389.3|701
1602000600000|2020-10-06 16:10:00|390.2|389.6|390.4|389.8|390.4|389.8|389.9|389.3|2070
1602000900000|2020-10-06 16:15:00|390.6|390|390.6|390|390.9|390.3|390.6|390|1764
1602001200000|2020-10-06 16:20:00|390.4|389.8|390.6|390|390.6|390|390.4|389.8|430
1602001500000|2020-10-06 16:25:00|390.9|390.3|390.4|389.8|390.9|390.3|390.2|389.6|751
1602001800000|2020-10-06 16:30:00|390.2|389.6|390.4|389.8|390.6|390|390.2|389.6|381
1602002100000|2020-10-06 16:35:00|390.2|389.6|390.6|390|390.6|390|390.2|389.6|663
1602002400000|2020-10-06 16:40:00|390.4|389.8|390.1|389.5|390.4|389.8|390.1|389.5|392
1602002700000|2020-10-06 16:45:00|390.4|389.8|389.7|389.1|390.4|389.8|389.7|389.1|1660
1602003000000|2020-10-06 16:50:00|389.9|389.3|389.2|388.6|389.9|389.3|389.2|388.6|1200
1602003300000|2020-10-06 16:55:00|389.4|388.8|388.7|388.1|389.4|388.8|388.7|388.1|3299
1602003600000|2020-10-06 17:00:00|388.9|388.3|388.5|387.9|388.9|388.3|388.5|387.9|1397
1602003900000|2020-10-06 17:05:00|388.7|388.1|389.2|388.6|389.2|388.6|388.7|388.1|659
1602004200000|2020-10-06 17:10:00|389|388.4|389|388.4|389.2|388.6|388.9|388.3|717
1602004500000|2020-10-06 17:15:00|389.2|388.6|388.9|388.3|389.2|388.6|388.9|388.3|548
1602004800000|2020-10-06 17:20:00|388.7|388.1|388.5|387.9|388.7|388.1|388.5|387.9|395
1602005100000|2020-10-06 17:25:00|388.7|388.1|388.5|387.9|388.7|388.1|388.5|387.9|645
1602005400000|2020-10-06 17:30:00|388.7|388.1|389.2|388.6|389.2|388.6|388.5|387.9|1189
1602005700000|2020-10-06 17:35:00|389.4|388.8|389.2|388.6|389.4|388.8|389|388.4|552
1602006000000|2020-10-06 17:40:00|389|388.4|389|388.4|389.2|388.6|388.9|388.3|396
1602006300000|2020-10-06 17:45:00|388.9|388.3|389|388.4|389.2|388.6|388.7|388.1|774
1602006600000|2020-10-06 17:50:00|388.9|388.3|389|388.4|389.2|388.6|388.7|388.1|463
1602006900000|2020-10-06 17:55:00|389.2|388.6|389.2|388.6|389.2|388.6|389|388.4|831
1602007200000|2020-10-06 18:00:00|389|388.4|389.2|388.6|389.2|388.6|389|388.4|737
1602007500000|2020-10-06 18:05:00|389|388.4|388.4|387.8|389|388.4|388.4|387.8|1052
1602007800000|2020-10-06 18:10:00|388.2|387.6|387.2|386.6|388.2|387.6|387.2|386.6|4839
1602008100000|2020-10-06 18:15:00|387|386.4|387.2|386.6|387.2|386.6|386.7|386.1|2506
1602028800000|2020-10-07 00:00:00|387|386.4|388.1|387.5|388.6|388|386.7|386.1|2815
1602029100000|2020-10-07 00:05:00|388|387.4|387.9|387.3|388.1|387.5|387.6|387|432
1602029400000|2020-10-07 00:10:00|388|387.4|388.2|387.6|388.2|387.6|387.9|387.3|96
1602029700000|2020-10-07 00:15:00|388.1|387.5|388.2|387.6|388.2|387.6|388.1|387.5|42
1602030000000|2020-10-07 00:20:00|388.1|387.5|388.2|387.6|388.2|387.6|388.1|387.5|74
1602030300000|2020-10-07 00:25:00|388.5|387.9|388.9|388.3|388.9|388.3|388.5|387.9|165
1602030600000|2020-10-07 00:30:00|388.7|388.1|388.4|387.8|388.7|388.1|388.4|387.8|77
1602030900000|2020-10-07 00:35:00|388.2|387.6|388.1|387.5|388.4|387.8|388.1|387.5|167
1602031200000|2020-10-07 00:40:00|||||||||20
1602031500000|2020-10-07 00:45:00|388|387.4|388|387.4|388|387.4|387.9|387.3|83
1602031800000|2020-10-07 00:50:00|387.9|387.3|388|387.4|388|387.4|387.7|387.1|37
1602032100000|2020-10-07 00:55:00|387.9|387.3|387.9|387.3|388|387.4|387.9|387.3|3
1602032400000|2020-10-07 01:00:00|387.7|387.1|387.7|387.1|387.9|387.3|387.6|387|155
1602032700000|2020-10-07 01:05:00|387.6|387|387.7|387.1|387.7|387.1|387.5|386.9|122
1602033000000|2020-10-07 01:10:00|387.5|386.9|387.5|386.9|387.6|387|387.4|386.8|132
1602033300000|2020-10-07 01:15:00|||||||||22
1602033600000|2020-10-07 01:20:00|||||||||57
1602033900000|2020-10-07 01:25:00|||||||||17
1602034200000|2020-10-07 01:30:00|387.4|386.8|387.2|386.6|387.5|386.9|387.2|386.6|77
1602034500000|2020-10-07 01:35:00|||||||||25
1602034800000|2020-10-07 01:40:00|387.3|386.7|387.2|386.6|387.5|386.9|387.2|386.6|71
1602035100000|2020-10-07 01:45:00|||||||||20
1602035400000|2020-10-07 01:50:00|387.1|386.5|387|386.4|387.2|386.6|387|386.4|144
1602035700000|2020-10-07 01:55:00|||||||||31
1602036000000|2020-10-07 02:00:00|387.1|386.5|387.7|387.1|387.7|387.1|387.1|386.5|197
1602036300000|2020-10-07 02:05:00|388|387.4|387.7|387.1|388|387.4|387.7|387.1|21
1602036600000|2020-10-07 02:10:00|388|387.4|387.7|387.1|388|387.4|387.7|387.1|43
1602036900000|2020-10-07 02:15:00|||||||||7
1602037200000|2020-10-07 02:20:00|387.5|386.9|388|387.4|388|387.4|387.5|386.9|231
1602037500000|2020-10-07 02:25:00|388.2|387.6|388.2|387.6|388.2|387.6|388|387.4|99
1602037800000|2020-10-07 02:30:00|388|387.4|388|387.4|388|387.4|387.9|387.3|68
1602038100000|2020-10-07 02:35:00|388.2|387.6|387.9|387.3|388.2|387.6|387.9|387.3|39
1602038400000|2020-10-07 02:40:00|388|387.4|387.7|387.1|388|387.4|387.7|387.1|14
1602038700000|2020-10-07 02:45:00|387.8|387.2|387.9|387.3|387.9|387.3|387.7|387.1|20
1602039000000|2020-10-07 02:50:00|388|387.4|388|387.4|388|387.4|387.9|387.3|15
1602039300000|2020-10-07 02:55:00|387.9|387.3|387.9|387.3|388|387.4|387.9|387.3|29
1602039600000|2020-10-07 03:00:00|388|387.4|388|387.4|388|387.4|387.9|387.3|39
1602039900000|2020-10-07 03:05:00|387.9|387.3|387.9|387.3|388|387.4|387.9|387.3|7
1602040200000|2020-10-07 03:10:00|388|387.4|387.9|387.3|388|387.4|387.9|387.3|9
1602040500000|2020-10-07 03:15:00|387.7|387.1|387.7|387.1|387.7|387.1|387.7|387.1|16
1602040800000|2020-10-07 03:20:00|387.8|387.2|387.7|387.1|387.9|387.3|387.7|387.1|14
1602041400000|2020-10-07 03:30:00|||||||||4
1602042000000|2020-10-07 03:40:00|||||||||58
1602042300000|2020-10-07 03:45:00|387.9|387.3|387.9|387.3|387.9|387.3|387.7|387.1|34
1602042600000|2020-10-07 03:50:00|387.7|387.1|387.7|387.1|388|387.4|387.7|387.1|26
1602042900000|2020-10-07 03:55:00|387.9|387.3|387.9|387.3|388.2|387.6|387.9|387.3|1196
1602043200000|2020-10-07 04:00:00|388.1|387.5|387.9|387.3|388.1|387.5|387.9|387.3|23
1602043500000|2020-10-07 04:05:00|||||||||8
1602043800000|2020-10-07 04:10:00|||||||||8
1602044100000|2020-10-07 04:15:00|||||||||6
1602044400000|2020-10-07 04:20:00|||||||||36
1602044700000|2020-10-07 04:25:00|||||||||1
1602045000000|2020-10-07 04:30:00|||||||||2
1602045300000|2020-10-07 04:35:00|||||||||23
1602045600000|2020-10-07 04:40:00|||||||||4
1602045900000|2020-10-07 04:45:00|||||||||2
1602046200000|2020-10-07 04:50:00|||||||||5
1602046500000|2020-10-07 04:55:00|||||||||24
1602046800000|2020-10-07 05:00:00|388|387.4|388.1|387.5|388.1|387.5|388|387.4|6
1602047100000|2020-10-07 05:05:00|388|387.4|388.4|387.8|388.4|387.8|388|387.4|169
1602047400000|2020-10-07 05:10:00|388.6|388|388.6|388|388.6|388|388.6|388|27
1602047700000|2020-10-07 05:15:00|388.4|387.8|388.4|387.8|388.6|388|388.4|387.8|73
1602048000000|2020-10-07 05:20:00|388.2|387.6|388.2|387.6|388.2|387.6|388.2|387.6|33
1602048300000|2020-10-07 05:25:00|388.4|387.8|388.2|387.6|388.4|387.8|388.2|387.6|36
1602048600000|2020-10-07 05:30:00|388.1|387.5|388.1|387.5|388.1|387.5|388.1|387.5|3
1602048900000|2020-10-07 05:35:00|388.2|387.6|388.4|387.8|388.4|387.8|388.2|387.6|8
1602049200000|2020-10-07 05:40:00|388.5|387.9|388.6|388|388.6|388|388.4|387.8|65
1602049500000|2020-10-07 05:45:00|||||||||7
1602049800000|2020-10-07 05:50:00|388.4|387.8|388.4|387.8|388.4|387.8|388.4|387.8|7
1602050100000|2020-10-07 05:55:00|388.1|387.5|388.1|387.5|388.1|387.5|388.1|387.5|24
1602050400000|2020-10-07 06:00:00|388.2|387.6|388.2|387.6|388.2|387.6|388.1|387.5|24
1602050700000|2020-10-07 06:05:00|||||||||1
1602051000000|2020-10-07 06:10:00|388.4|387.8|388.4|387.8|388.4|387.8|388.4|387.8|97
1602051300000|2020-10-07 06:15:00|388.6|388|388.7|388.1|388.7|388.1|388.4|387.8|69
1602051600000|2020-10-07 06:20:00|388.6|388|388.6|388|388.7|388.1|388.4|387.8|14
1602051900000|2020-10-07 06:25:00|388.7|388.1|388.7|388.1|388.7|388.1|388.4|387.8|54
1602052200000|2020-10-07 06:30:00|388.6|388|388.7|388.1|388.9|388.3|388.6|388|56
1602052500000|2020-10-07 06:35:00|388.9|388.3|388.9|388.3|388.9|388.3|388.7|388.1|246
1602052800000|2020-10-07 06:40:00|388.7|388.1|388.7|388.1|388.9|388.3|388.7|388.1|77
1602053100000|2020-10-07 06:45:00|||||||||13
1602053400000|2020-10-07 06:50:00|||||||||34
1602053700000|2020-10-07 06:55:00|||||||||23
1602054000000|2020-10-07 07:00:00|388.8|388.2|388.7|388.1|388.9|388.3|388.7|388.1|105
1602054300000|2020-10-07 07:05:00|388.8|388.2|389.2|388.6|389.4|388.8|388.7|388.1|337
1602054600000|2020-10-07 07:10:00|389.4|388.8|389.2|388.6|389.4|388.8|389.2|388.6|57
1602054900000|2020-10-07 07:15:00|389.3|388.7|389.7|389.1|389.7|389.1|389.3|388.7|114
1602055200000|2020-10-07 07:20:00|389.9|389.3|389.9|389.3|389.9|389.3|389.7|389.1|744
1602055500000|2020-10-07 07:25:00|389.7|389.1|389.9|389.3|390.1|389.5|389.7|389.1|160
1602055800000|2020-10-07 07:30:00|390|389.4|389.9|389.3|390.1|389.5|389.9|389.3|60
1602056100000|2020-10-07 07:35:00|389.7|389.1|389.7|389.1|389.8|389.2|389.7|389.1|66
1602056400000|2020-10-07 07:40:00|389.9|389.3|389.9|389.3|389.9|389.3|389.7|389.1|49
1602056700000|2020-10-07 07:45:00|389.7|389.1|390.7|390.1|390.9|390.3|389.7|389.1|539
1602057000000|2020-10-07 07:50:00|390.8|390.2|390.3|389.7|390.8|390.2|390.2|389.6|363
1602057300000|2020-10-07 07:55:00|390.4|389.8|390.3|389.7|390.4|389.8|390.2|389.6|206
1602057600000|2020-10-07 08:00:00|390.2|389.6|390.4|389.8|390.4|389.8|390.2|389.6|105
1602057900000|2020-10-07 08:05:00|390.2|389.6|390.2|389.6|390.3|389.7|390.2|389.6|69
1602058200000|2020-10-07 08:10:00|390.1|389.5|390.2|389.6|390.2|389.6|390.1|389.5|37
1602058500000|2020-10-07 08:15:00|390.1|389.5|389.9|389.3|390.1|389.5|389.9|389.3|62
1602058800000|2020-10-07 08:20:00|390.1|389.5|389.9|389.3|390.1|389.5|389.9|389.3|81
1602059100000|2020-10-07 08:25:00|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|96
1602059400000|2020-10-07 08:30:00|390.1|389.5|390|389.4|390.1|389.5|390|389.4|16
1602059700000|2020-10-07 08:35:00|390.2|389.6|390|389.4|390.2|389.6|390|389.4|21
1602060000000|2020-10-07 08:40:00|390.1|389.5|389.9|389.3|390.1|389.5|389.9|389.3|17
1602060300000|2020-10-07 08:45:00|390|389.4|390.2|389.6|390.2|389.6|389.9|389.3|35
1602060600000|2020-10-07 08:50:00|389.9|389.3|390|389.4|390.2|389.6|389.9|389.3|55
1602060900000|2020-10-07 08:55:00|389.9|389.3|389.9|389.3|390|389.4|389.9|389.3|10
1602061200000|2020-10-07 09:00:00|389.7|389.1|389.9|389.3|389.9|389.3|389.7|389.1|58
1602061500000|2020-10-07 09:05:00|389.7|389.1|389.7|389.1|389.9|389.3|389.7|389.1|69
1602061800000|2020-10-07 09:10:00|||||||||44
1602062100000|2020-10-07 09:15:00|||||||||32
1602062400000|2020-10-07 09:20:00|390|389.4|390|389.4|390|389.4|390|389.4|68
1602062700000|2020-10-07 09:25:00|389.9|389.3|389.9|389.3|390|389.4|389.9|389.3|58
1602063000000|2020-10-07 09:30:00|389.7|389.1|390|389.4|390|389.4|389.7|389.1|227
1602063300000|2020-10-07 09:35:00|389.9|389.3|390|389.4|390.2|389.6|389.9|389.3|96
1602063600000|2020-10-07 09:40:00|390.1|389.5|390|389.4|390.2|389.6|390|389.4|27
1602063900000|2020-10-07 09:45:00|389.9|389.3|390.2|389.6|390.2|389.6|389.9|389.3|17
1602064200000|2020-10-07 09:50:00|390.4|389.8|390.4|389.8|390.4|389.8|390.2|389.6|59
1602064500000|2020-10-07 09:55:00|390.2|389.6|389.9|389.3|390.2|389.6|389.9|389.3|119
1602064800000|2020-10-07 10:00:00|390.2|389.6|389.9|389.3|390.2|389.6|389.9|389.3|239
1602065100000|2020-10-07 10:05:00|390|389.4|390|389.4|390|389.4|389.9|389.3|30
1602065400000|2020-10-07 10:10:00|389.9|389.3|389.9|389.3|389.9|389.3|389.9|389.3|6
1602065700000|2020-10-07 10:15:00|389.7|389.1|389.9|389.3|389.9|389.3|389.7|389.1|506
1602066000000|2020-10-07 10:20:00|||||||||54
1602066600000|2020-10-07 10:30:00|390.2|389.6|389.7|389.1|390.2|389.6|389.7|389.1|517
1602066900000|2020-10-07 10:35:00|389.9|389.3|389.9|389.3|390.2|389.6|389.9|389.3|303
1602067200000|2020-10-07 10:40:00|||||||||29
1602067500000|2020-10-07 10:45:00|390.2|389.6|390.4|389.8|390.4|389.8|390.2|389.6|129
1602067800000|2020-10-07 10:50:00|390.5|389.9|390.7|390.1|390.7|390.1|390.5|389.9|181
1602068100000|2020-10-07 10:55:00|390.6|390|390.7|390.1|390.8|390.2|390.5|389.9|18
1602068400000|2020-10-07 11:00:00|390.9|390.3|390.9|390.3|390.9|390.3|390.7|390.1|150
1602068700000|2020-10-07 11:05:00|391|390.4|391.2|390.6|391.2|390.6|391|390.4|143
1602069000000|2020-10-07 11:10:00|391.3|390.7|391.2|390.6|391.3|390.7|391.2|390.6|21
1602069300000|2020-10-07 11:15:00|391.3|390.7|391.3|390.7|391.5|390.9|391.1|390.5|420
1602069600000|2020-10-07 11:20:00|391.2|390.6|391.3|390.7|391.4|390.8|391.2|390.6|112
1602069900000|2020-10-07 11:25:00|391.2|390.6|391.5|390.9|391.5|390.9|391.2|390.6|94
1602070200000|2020-10-07 11:30:00|391.4|390.8|391.7|391.1|391.7|391.1|391.3|390.7|649
1602070500000|2020-10-07 11:35:00|391.5|390.9|391.5|390.9|391.7|391.1|391.4|390.8|422
1602070800000|2020-10-07 11:40:00|391.4|390.8|391.5|390.9|391.7|391.1|391.4|390.8|135
1602071100000|2020-10-07 11:45:00|391.7|391.1|391.4|390.8|391.7|391.1|391.4|390.8|91
1602071400000|2020-10-07 11:50:00|391.2|390.6|391.4|390.8|391.4|390.8|391.2|390.6|219
1602071700000|2020-10-07 11:55:00|391.3|390.7|391.4|390.8|391.4|390.8|391.3|390.7|79
1602072000000|2020-10-07 12:00:00|391.3|390.7|391.7|391.1|391.7|391.1|391.3|390.7|549
1602072300000|2020-10-07 12:05:00|391.6|391|391.4|390.8|391.7|391.1|391.4|390.8|299
1602072600000|2020-10-07 12:10:00|391.7|391.1|391.4|390.8|391.7|391.1|391.4|390.8|543
1602072900000|2020-10-07 12:15:00|391.7|391.1|391.7|391.1|391.7|391.1|391.4|390.8|256
1602073200000|2020-10-07 12:20:00|391.5|390.9|391.4|390.8|391.5|390.9|391.3|390.7|204
1602073500000|2020-10-07 12:25:00|||||||||180
1602073800000|2020-10-07 12:30:00|391.5|390.9|391.7|391.1|391.7|391.1|391.4|390.8|320
1602074100000|2020-10-07 12:35:00|391.5|390.9|391.4|390.8|391.7|391.1|391.4|390.8|907
1602074400000|2020-10-07 12:40:00|391.6|391|391.2|390.6|391.7|391.1|391.2|390.6|539
1602077400000|2020-10-07 13:30:00|391.4|390.8|393.4|392.8|393.9|393.3|391.4|390.8|7079
1602077700000|2020-10-07 13:35:00|393.6|393|394.2|393.6|394.2|393.6|392.9|392.3|5354
1602078000000|2020-10-07 13:40:00|393.9|393.3|394.2|393.6|394.4|393.8|393.9|393.3|2237
1602078300000|2020-10-07 13:45:00|393.9|393.3|393.9|393.3|394.1|393.5|393.6|393|1906
1602078600000|2020-10-07 13:50:00|394.1|393.5|394.1|393.5|394.1|393.5|393.7|393.1|2805
1602078900000|2020-10-07 13:55:00|393.9|393.3|393.4|392.8|393.9|393.3|393.4|392.8|3974
1602079200000|2020-10-07 14:00:00|393.5|392.9|393.1|392.5|393.6|393|392.7|392.1|3282
1602079500000|2020-10-07 14:05:00|393.4|392.8|393.1|392.5|393.4|392.8|393.1|392.5|521
1602079800000|2020-10-07 14:10:00|393.3|392.7|393.1|392.5|393.4|392.8|393.1|392.5|1616
1602080100000|2020-10-07 14:15:00|393.3|392.7|392.4|391.8|393.3|392.7|391.7|391.1|3554
1602080400000|2020-10-07 14:20:00|392.5|391.9|392|391.4|392.9|392.3|391.9|391.3|2422
1602080700000|2020-10-07 14:25:00|392.1|391.5|391.6|391|392.1|391.5|391.6|391|1508
1602081000000|2020-10-07 14:30:00|391.7|391.1|391.9|391.3|392.5|391.9|391.7|391.1|1285
1602081300000|2020-10-07 14:35:00|392|391.4|392.1|391.5|392.2|391.6|391.7|391.1|828
1602081600000|2020-10-07 14:40:00|392.4|391.8|391.9|391.3|392.4|391.8|391.7|391.1|1178
1602081900000|2020-10-07 14:45:00|392|391.4|391.4|390.8|392.1|391.5|391.4|390.8|1413
1602082200000|2020-10-07 14:50:00|391.5|390.9|391.6|391|391.9|391.3|391|390.4|1588
1602082500000|2020-10-07 14:55:00|391.5|390.9|391.6|391|391.7|391.1|391.4|390.8|649
1602082800000|2020-10-07 15:00:00|391.7|391.1|391.9|391.3|391.9|391.3|391.6|391|552
1602083100000|2020-10-07 15:05:00|391.7|391.1|391.8|391.2|391.9|391.3|391.6|391|441
1602083400000|2020-10-07 15:10:00|391.9|391.3|392.4|391.8|392.4|391.8|391.9|391.3|1688
1602083700000|2020-10-07 15:15:00|392.2|391.6|393|392.4|393|392.4|392.1|391.5|1159
1602084000000|2020-10-07 15:20:00|392.9|392.3|392.9|392.3|393|392.4|392.6|392|1670
1602084300000|2020-10-07 15:25:00|393|392.4|391.9|391.3|393|392.4|391.7|391.1|1361
1602084600000|2020-10-07 15:30:00|392|391.4|392|391.4|392.2|391.6|391.9|391.3|683
1602084900000|2020-10-07 15:35:00|391.9|391.3|391.9|391.3|392.2|391.6|391.7|391.1|822
1602085200000|2020-10-07 15:40:00|392|391.4|391.9|391.3|392.4|391.8|391.9|391.3|629
1602085500000|2020-10-07 15:45:00|392|391.4|391.5|390.9|392|391.4|391.4|390.8|1500
1602085800000|2020-10-07 15:50:00|391.6|391|391.7|391.1|391.7|391.1|391.5|390.9|1430
1602086100000|2020-10-07 15:55:00|391.6|391|391.7|391.1|391.9|391.3|391.5|390.9|514
1602086400000|2020-10-07 16:00:00|391.6|391|391.6|391|391.7|391.1|391.6|391|1769
1602086700000|2020-10-07 16:05:00|391.5|390.9|391.5|390.9|391.5|390.9|391.4|390.8|458
1602087000000|2020-10-07 16:10:00|391.4|390.8|391|390.4|391.5|390.9|390.9|390.3|785
1602087300000|2020-10-07 16:15:00|390.9|390.3|390.9|390.3|391.1|390.5|390.9|390.3|638
1602087600000|2020-10-07 16:20:00|390.8|390.2|391.4|390.8|391.6|391|390.8|390.2|923
1602087900000|2020-10-07 16:25:00|391.5|390.9|390.9|390.3|391.5|390.9|390.7|390.1|971
1602088200000|2020-10-07 16:30:00|391|390.4|390.9|390.3|391.2|390.6|390.9|390.3|552
1602088500000|2020-10-07 16:35:00|391|390.4|390.9|390.3|391.1|390.5|390.7|390.1|450
1602088800000|2020-10-07 16:40:00|390.7|390.1|391.1|390.5|391.1|390.5|390.7|390.1|507
1602089100000|2020-10-07 16:45:00|391.2|390.6|391.1|390.5|391.2|390.6|391.1|390.5|386
1602089400000|2020-10-07 16:50:00|391.2|390.6|391.1|390.5|391.2|390.6|391.1|390.5|280
1602089700000|2020-10-07 16:55:00|391|390.4|390|389.4|391|390.4|389.9|389.3|1691
1602090000000|2020-10-07 17:00:00|390.1|389.5|390.9|390.3|391|390.4|389.7|389.1|1323
1602090300000|2020-10-07 17:05:00|391|390.4|390.7|390.1|391|390.4|390.5|389.9|407
1602090600000|2020-10-07 17:10:00|390.6|390|390.9|390.3|391.1|390.5|390.5|389.9|400
1602090900000|2020-10-07 17:15:00|390.7|390.1|390.4|389.8|390.7|390.1|390.4|389.8|325
1602091200000|2020-10-07 17:20:00|390.3|389.7|390.7|390.1|391|390.4|390.2|389.6|844
1602091500000|2020-10-07 17:25:00|390.6|390|391|390.4|391|390.4|390.6|390|611
1602091800000|2020-10-07 17:30:00|391.1|390.5|390.6|390|391.2|390.6|390.6|390|921
1602092100000|2020-10-07 17:35:00|390.7|390.1|390.4|389.8|390.9|390.3|390|389.4|1403
1602092400000|2020-10-07 17:40:00|390.2|389.6|390.2|389.6|390.4|389.8|390.2|389.6|399
1602092700000|2020-10-07 17:45:00|390.4|389.8|390.4|389.8|390.5|389.9|390.2|389.6|639
1602093000000|2020-10-07 17:50:00|390.5|389.9|390.9|390.3|390.9|390.3|390.4|389.8|499
1602093300000|2020-10-07 17:55:00|391|390.4|390.9|390.3|391.2|390.6|390.7|390.1|686
1602093600000|2020-10-07 18:00:00|390.7|390.1|390.7|390.1|390.9|390.3|390.4|389.8|1154
1602093900000|2020-10-07 18:05:00|390.5|389.9|391.2|390.6|391.4|390.8|390.5|389.9|1442
1602094200000|2020-10-07 18:10:00|391.3|390.7|391.2|390.6|391.7|391.1|391|390.4|7374
1602094500000|2020-10-07 18:15:00|391.4|390.8|391.6|391|391.6|391|391.3|390.7|2083
1602115200000|2020-10-08 00:00:00|391.4|390.8|391.9|391.3|392.1|391.5|391.4|390.8|1224
1602115500000|2020-10-08 00:05:00|392.1|391.5|392.1|391.5|392.2|391.6|391.9|391.3|158
1602115800000|2020-10-08 00:10:00|392.2|391.6|392.2|391.6|392.2|391.6|392.1|391.5|77
1602116100000|2020-10-08 00:15:00|392.1|391.5|391.9|391.3|392.1|391.5|391.9|391.3|98
1602116400000|2020-10-08 00:20:00|392.1|391.5|392.2|391.6|392.2|391.6|392|391.4|73
1602116700000|2020-10-08 00:25:00|392.1|391.5|392.2|391.6|392.2|391.6|392.1|391.5|19
1602117000000|2020-10-08 00:30:00|392.1|391.5|391.9|391.3|392.1|391.5|391.9|391.3|34
1602117300000|2020-10-08 00:35:00|391.8|391.2|391.7|391.1|391.9|391.3|391.7|391.1|41
1602117600000|2020-10-08 00:40:00|391.9|391.3|391.9|391.3|391.9|391.3|391.9|391.3|22
1602117900000|2020-10-08 00:45:00|||||||||36
1602118200000|2020-10-08 00:50:00|||||||||36
1602118500000|2020-10-08 00:55:00|||||||||31
1602118800000|2020-10-08 01:00:00|||||||||9
1602119100000|2020-10-08 01:05:00|392.1|391.5|391.9|391.3|392.1|391.5|391.9|391.3|45
1602119400000|2020-10-08 01:10:00|||||||||18
1602119700000|2020-10-08 01:15:00|391.7|391.1|391.8|391.2|391.9|391.3|391.7|391.1|79
1602120000000|2020-10-08 01:20:00|391.7|391.1|391.9|391.3|391.9|391.3|391.7|391.1|14
1602120300000|2020-10-08 01:25:00|391.7|391.1|391.7|391.1|391.9|391.3|391.7|391.1|72
1602120600000|2020-10-08 01:30:00|||||||||10
1602120900000|2020-10-08 01:35:00|391.9|391.3|391.7|391.1|391.9|391.3|391.7|391.1|25
1602121200000|2020-10-08 01:40:00|391.9|391.3|391.9|391.3|391.9|391.3|391.9|391.3|26
1602121500000|2020-10-08 01:45:00|392|391.4|392.1|391.5|392.1|391.5|391.9|391.3|63
1602121800000|2020-10-08 01:50:00|||||||||8
1602122100000|2020-10-08 01:55:00|392.2|391.6|392.4|391.8|392.4|391.8|392.1|391.5|146
1602122400000|2020-10-08 02:00:00|||||||||75
1602122700000|2020-10-08 02:05:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|46
1602123000000|2020-10-08 02:10:00|392.2|391.6|392.2|391.6|392.2|391.6|392.1|391.5|3
1602123300000|2020-10-08 02:15:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|14
1602123600000|2020-10-08 02:20:00|392.2|391.6|392.1|391.5|392.2|391.6|392.1|391.5|59
1602123900000|2020-10-08 02:25:00|392.2|391.6|392.2|391.6|392.2|391.6|392.1|391.5|77
1602124200000|2020-10-08 02:30:00|||||||||1
1602124500000|2020-10-08 02:35:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|8
1602124800000|2020-10-08 02:40:00|||||||||12
1602125100000|2020-10-08 02:45:00|||||||||25
1602125400000|2020-10-08 02:50:00|392.2|391.6|392.2|391.6|392.2|391.6|392.2|391.6|50
1602125700000|2020-10-08 02:55:00|392.4|391.8|392.4|391.8|392.4|391.8|392.4|391.8|44
1602126000000|2020-10-08 03:00:00|||||||||30
1602126300000|2020-10-08 03:05:00|||||||||10
1602126600000|2020-10-08 03:10:00|392.2|391.6|392.2|391.6|392.2|391.6|392.1|391.5|27
1602126900000|2020-10-08 03:15:00|392.4|391.8|392.4|391.8|392.4|391.8|392.4|391.8|114
1602127200000|2020-10-08 03:20:00|||||||||72
1602127500000|2020-10-08 03:25:00|392.2|391.6|392.4|391.8|392.4|391.8|392.2|391.6|104
1602127800000|2020-10-08 03:30:00|392.2|391.6|392.2|391.6|392.2|391.6|392.2|391.6|26
1602128100000|2020-10-08 03:35:00|||||||||1
1602128400000|2020-10-08 03:40:00|||||||||7
1602128700000|2020-10-08 03:45:00|392.4|391.8|392.2|391.6|392.4|391.8|392.2|391.6|28
1602129000000|2020-10-08 03:50:00|||||||||5
1602129300000|2020-10-08 03:55:00|||||||||3
1602129600000|2020-10-08 04:00:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|53
1602129900000|2020-10-08 04:05:00|392.2|391.6|392.2|391.6|392.2|391.6|392.1|391.5|3
1602130200000|2020-10-08 04:10:00|392.1|391.5|392.2|391.6|392.2|391.6|392.1|391.5|2
1602130500000|2020-10-08 04:15:00|||||||||1
1602131100000|2020-10-08 04:25:00|||||||||4
1602131400000|2020-10-08 04:30:00|391.9|391.3|391.7|391.1|391.9|391.3|391.6|391|9
1602131700000|2020-10-08 04:35:00|||||||||2
1602132000000|2020-10-08 04:40:00|||||||||16
1602132300000|2020-10-08 04:45:00|391.6|391|391.7|391.1|391.7|391.1|391.6|391|2
1602133200000|2020-10-08 05:00:00|||||||||2
1602133500000|2020-10-08 05:05:00|391.9|391.3|391.7|391.1|391.9|391.3|391.7|391.1|49
1602133800000|2020-10-08 05:10:00|||||||||12
1602134100000|2020-10-08 05:15:00|391.8|391.2|391.9|391.3|391.9|391.3|391.8|391.2|4
1602134400000|2020-10-08 05:20:00|||||||||8
1602134700000|2020-10-08 05:25:00|||||||||21
1602135000000|2020-10-08 05:30:00|||||||||3
1602135300000|2020-10-08 05:35:00|||||||||1
1602135600000|2020-10-08 05:40:00|||||||||1
1602135900000|2020-10-08 05:45:00|||||||||6
1602136500000|2020-10-08 05:55:00|||||||||10
1602136800000|2020-10-08 06:00:00|||||||||9
1602137100000|2020-10-08 06:05:00|391.7|391.1|391.9|391.3|391.9|391.3|391.7|391.1|46
1602137400000|2020-10-08 06:10:00|||||||||4
1602137700000|2020-10-08 06:15:00|||||||||21
1602138000000|2020-10-08 06:20:00|392.1|391.5|391.9|391.3|392.1|391.5|391.9|391.3|31
1602138300000|2020-10-08 06:25:00|392.1|391.5|392.4|391.8|392.4|391.8|392.1|391.5|97
1602138600000|2020-10-08 06:30:00|||||||||22
1602138900000|2020-10-08 06:35:00|||||||||10
1602139200000|2020-10-08 06:40:00|||||||||15
1602139500000|2020-10-08 06:45:00|||||||||32
1602139800000|2020-10-08 06:50:00|||||||||12
1602140100000|2020-10-08 06:55:00|392.2|391.6|392.1|391.5|392.2|391.6|392.1|391.5|37
1602140400000|2020-10-08 07:00:00|||||||||5
1602140700000|2020-10-08 07:05:00|392|391.4|392.1|391.5|392.1|391.5|391.9|391.3|29
1602141000000|2020-10-08 07:10:00|392.2|391.6|392.1|391.5|392.2|391.6|392.1|391.5|98
1602141300000|2020-10-08 07:15:00|392|391.4|392.2|391.6|392.2|391.6|391.9|391.3|107
1602141600000|2020-10-08 07:20:00|392.4|391.8|392.4|391.8|392.4|391.8|392.4|391.8|17
1602141900000|2020-10-08 07:25:00|||||||||10
1602142200000|2020-10-08 07:30:00|392.5|391.9|393.1|392.5|393.1|392.5|392.4|391.8|415
1602142500000|2020-10-08 07:35:00|393|392.4|392.9|392.3|393.1|392.5|392.9|392.3|78
1602142800000|2020-10-08 07:40:00|393|392.4|393.2|392.6|393.2|392.6|393|392.4|40
1602143100000|2020-10-08 07:45:00|393.1|392.5|393.2|392.6|393.4|392.8|393.1|392.5|174
1602143400000|2020-10-08 07:50:00|393.1|392.5|393.6|393|393.6|393|393.1|392.5|317
1602143700000|2020-10-08 07:55:00|393.4|392.8|393.4|392.8|393.4|392.8|393.4|392.8|94
1602144000000|2020-10-08 08:00:00|393.2|392.6|393.4|392.8|393.4|392.8|393.2|392.6|311
1602144300000|2020-10-08 08:05:00|393.5|392.9|393.7|393.1|393.9|393.3|393.2|392.6|725
1602144600000|2020-10-08 08:10:00|393.6|393|393.9|393.3|393.9|393.3|393.6|393|92
1602144900000|2020-10-08 08:15:00|393.7|393.1|393.8|393.2|393.9|393.3|393.7|393.1|51
1602145200000|2020-10-08 08:20:00|393.9|393.3|393.6|393|393.9|393.3|393.6|393|135
1602145500000|2020-10-08 08:25:00|393.7|393.1|393.4|392.8|393.7|393.1|393.2|392.6|147
1602145800000|2020-10-08 08:30:00|393.5|392.9|393.4|392.8|393.6|393|393.2|392.6|92
1602146100000|2020-10-08 08:35:00|||||||||16
1602146400000|2020-10-08 08:40:00|393.5|392.9|393.4|392.8|393.5|392.9|393.3|392.7|68
1602146700000|2020-10-08 08:45:00|393.2|392.6|393.4|392.8|393.4|392.8|393.2|392.6|121
1602147000000|2020-10-08 08:50:00|393.3|392.7|393.7|393.1|393.7|393.1|393.2|392.6|158
1602147300000|2020-10-08 08:55:00|393.9|393.3|393.9|393.3|393.9|393.3|393.7|393.1|51
1602147600000|2020-10-08 09:00:00|393.7|393.1|393.9|393.3|393.9|393.3|393.7|393.1|71
1602147900000|2020-10-08 09:05:00|393.8|393.2|393.7|393.1|393.8|393.2|393.6|393|99
1602148200000|2020-10-08 09:10:00|393.8|393.2|393.9|393.3|393.9|393.3|393.8|393.2|43
1602148500000|2020-10-08 09:15:00|393.8|393.2|393.9|393.3|393.9|393.3|393.6|393|54
1602148800000|2020-10-08 09:20:00|393.7|393.1|393.9|393.3|393.9|393.3|393.7|393.1|137
1602149100000|2020-10-08 09:25:00|393.7|393.1|393.7|393.1|393.9|393.3|393.6|393|116
1602149400000|2020-10-08 09:30:00|393.5|392.9|393.7|393.1|393.7|393.1|393.5|392.9|169
1602149700000|2020-10-08 09:35:00|393.8|393.2|393.7|393.1|393.9|393.3|393.7|393.1|52
1602150000000|2020-10-08 09:40:00|393.9|393.3|393.7|393.1|393.9|393.3|393.7|393.1|33
1602150300000|2020-10-08 09:45:00|393.9|393.3|393.9|393.3|393.9|393.3|393.7|393.1|100
1602150600000|2020-10-08 09:50:00|||||||||191
1602150900000|2020-10-08 09:55:00|394|393.4|393.9|393.3|394|393.4|393.9|393.3|128
1602151200000|2020-10-08 10:00:00|394|393.4|393.9|393.3|394.1|393.5|393.9|393.3|11
1602151500000|2020-10-08 10:05:00|394.1|393.5|393.9|393.3|394.1|393.5|393.9|393.3|80
1602151800000|2020-10-08 10:10:00|||||||||35
1602152100000|2020-10-08 10:15:00|394.1|393.5|394.1|393.5|394.1|393.5|394.1|393.5|120
1602152400000|2020-10-08 10:20:00|394|393.4|394.1|393.5|394.1|393.5|394|393.4|84
1602152700000|2020-10-08 10:25:00|||||||||56
1602153000000|2020-10-08 10:30:00|394.4|393.8|394.6|394|394.7|394.1|394.4|393.8|375
1602153300000|2020-10-08 10:35:00|394.5|393.9|394.4|393.8|394.5|393.9|394.1|393.5|157
1602153600000|2020-10-08 10:40:00|394.5|393.9|394.9|394.3|394.9|394.3|394.5|393.9|101
1602153900000|2020-10-08 10:45:00|394.8|394.2|395.4|394.8|395.4|394.8|394.7|394.1|415
1602154200000|2020-10-08 10:50:00|395.2|394.6|395.2|394.6|395.2|394.6|394.9|394.3|331
1602154500000|2020-10-08 10:55:00|395.1|394.5|395.2|394.6|395.2|394.6|395.1|394.5|99
1602154800000|2020-10-08 11:00:00|395|394.4|395.4|394.8|395.4|394.8|395|394.4|394
1602155100000|2020-10-08 11:05:00|395.2|394.6|395.2|394.6|395.4|394.8|395.2|394.6|55
1602155400000|2020-10-08 11:10:00|395|394.4|395.2|394.6|395.2|394.6|394.9|394.3|940
1602155700000|2020-10-08 11:15:00|395.3|394.7|395.4|394.8|395.4|394.8|395.2|394.6|576
1602156000000|2020-10-08 11:20:00|||||||||234
1602156300000|2020-10-08 11:25:00|395.2|394.6|395.2|394.6|395.4|394.8|395.2|394.6|214
1602156600000|2020-10-08 11:30:00|395.1|394.5|395.2|394.6|395.2|394.6|394.9|394.3|66
1602156900000|2020-10-08 11:35:00|395.1|394.5|395.1|394.5|395.2|394.6|394.9|394.3|247
1602157200000|2020-10-08 11:40:00|395|394.4|395.3|394.7|395.3|394.7|394.9|394.3|253
1602157500000|2020-10-08 11:45:00|395.4|394.8|395.4|394.8|395.4|394.8|395.3|394.7|179
1602157800000|2020-10-08 11:50:00|||||||||52
1602158100000|2020-10-08 11:55:00|395.6|395|395.7|395.1|395.7|395.1|395.5|394.9|392
1602158400000|2020-10-08 12:00:00|395.6|395|395.4|394.8|395.7|395.1|395.4|394.8|195
1602158700000|2020-10-08 12:05:00|395.2|394.6|395.2|394.6|395.4|394.8|395.2|394.6|548
1602159000000|2020-10-08 12:10:00|395.1|394.5|395|394.4|395.2|394.6|394.7|394.1|444
1602159300000|2020-10-08 12:15:00|395.2|394.6|394.9|394.3|395.2|394.6|394.9|394.3|665
1602159600000|2020-10-08 12:20:00|395.2|394.6|394.9|394.3|395.2|394.6|394.8|394.2|171
1602159900000|2020-10-08 12:25:00|394.8|394.2|394.8|394.2|394.9|394.3|394.7|394.1|238
1602160200000|2020-10-08 12:30:00|394.9|394.3|394|393.4|394.9|394.3|393.9|393.3|1280
1602160500000|2020-10-08 12:35:00|393.9|393.3|394.2|393.6|394.7|394.1|393.9|393.3|491
1602160800000|2020-10-08 12:40:00|394.4|393.8|394.5|393.9|394.7|394.1|394.2|393.6|380
1602163800000|2020-10-08 13:30:00|395|394.4|396.1|395.5|396.1|395.5|393.7|393.1|8096
1602164100000|2020-10-08 13:35:00|396.2|395.6|395.6|395|396.8|396.2|395.5|394.9|4685
1602164400000|2020-10-08 13:40:00|395.5|394.9|395|394.4|395.8|395.2|394.8|394.2|1800
1602164700000|2020-10-08 13:45:00|394.8|394.2|394.1|393.5|395.1|394.5|394|393.4|2509
1602165000000|2020-10-08 13:50:00|394.3|393.7|393.8|393.2|394.6|394|393.6|393|2040
1602165300000|2020-10-08 13:55:00|394|393.4|394.5|393.9|394.8|394.2|393.8|393.2|1908
1602165600000|2020-10-08 14:00:00|394.7|394.1|395|394.4|395.2|394.6|394.7|394.1|2201
1602165900000|2020-10-08 14:05:00|395.2|394.6|395.2|394.6|395.7|395.1|395|394.4|2222
1602166200000|2020-10-08 14:10:00|395.4|394.8|395.2|394.6|395.4|394.8|395.1|394.5|938
1602166500000|2020-10-08 14:15:00|395.1|394.5|394.7|394.1|395.5|394.9|394.7|394.1|2657
1602166800000|2020-10-08 14:20:00|394.8|394.2|394.7|394.1|395|394.4|394.7|394.1|918
1602167100000|2020-10-08 14:25:00|394.8|394.2|394.5|393.9|394.8|394.2|394.5|393.9|1046
1602167400000|2020-10-08 14:30:00|394.3|393.7|393.3|392.7|394.3|393.7|393|392.4|2829
1602167700000|2020-10-08 14:35:00|393.2|392.6|392.7|392.1|393.8|393.2|392.7|392.1|3456
1602168000000|2020-10-08 14:40:00|392.5|391.9|393|392.4|393|392.4|392.5|391.9|1608
1602168300000|2020-10-08 14:45:00|393.2|392.6|393|392.4|393.5|392.9|392.7|392.1|1472
1602168600000|2020-10-08 14:50:00|392.7|392.1|392.5|391.9|392.8|392.2|392.5|391.9|778
1602168900000|2020-10-08 14:55:00|392.6|392|392|391.4|392.7|392.1|392|391.4|2981
1602169200000|2020-10-08 15:00:00|392.1|391.5|391.3|390.7|392.3|391.7|391.3|390.7|2953
1602169500000|2020-10-08 15:05:00|391.5|390.9|392.3|391.7|392.7|392.1|391.5|390.9|2760
1602169800000|2020-10-08 15:10:00|392.5|391.9|392.2|391.6|392.5|391.9|391.7|391.1|1250
1602170100000|2020-10-08 15:15:00|392.3|391.7|392.3|391.7|392.8|392.2|392.2|391.6|1167
1602170400000|2020-10-08 15:20:00|392.5|391.9|391.7|391.1|392.7|392.1|391.7|391.1|1914
1602170700000|2020-10-08 15:25:00|391.8|391.2|392.5|391.9|392.5|391.9|391.7|391.1|1467
1602171000000|2020-10-08 15:30:00|392.7|392.1|392.5|391.9|392.8|392.2|392.3|391.7|1048
1602171300000|2020-10-08 15:35:00|392.7|392.1|393|392.4|393.3|392.7|392.7|392.1|774
1602171600000|2020-10-08 15:40:00|393.2|392.6|393|392.4|393.5|392.9|392.8|392.2|1065
1602171900000|2020-10-08 15:45:00|393.2|392.6|392.5|391.9|393.2|392.6|392.5|391.9|1777
1602172200000|2020-10-08 15:50:00|392.7|392.1|392.5|391.9|392.8|392.2|392.5|391.9|503
1602172500000|2020-10-08 15:55:00|392.3|391.7|391.9|391.3|392.5|391.9|391.9|391.3|1631
1602172800000|2020-10-08 16:00:00|392|391.4|391.1|390.5|392|391.4|390.3|389.7|3700
1602173100000|2020-10-08 16:05:00|391|390.4|391|390.4|391.3|390.7|390.3|389.7|1183
1602173400000|2020-10-08 16:10:00|390.9|390.3|390.7|390.1|391.3|390.7|390.5|389.9|865
1602173700000|2020-10-08 16:15:00|390.8|390.2|391.5|390.9|391.5|390.9|390.5|389.9|1114
1602174000000|2020-10-08 16:20:00|391.3|390.7|391|390.4|391.3|390.7|391|390.4|728
1602174300000|2020-10-08 16:25:00|391.2|390.6|391.5|390.9|391.8|391.2|391.2|390.6|873
1602174600000|2020-10-08 16:30:00|391.2|390.6|391.5|390.9|391.7|391.1|391.2|390.6|679
1602174900000|2020-10-08 16:35:00|391.7|391.1|392|391.4|392|391.4|391.5|390.9|892
1602175200000|2020-10-08 16:40:00|391.8|391.2|391.2|390.6|392|391.4|391.2|390.6|1761
1602175500000|2020-10-08 16:45:00|391|390.4|391.5|390.9|391.5|390.9|391|390.4|585
1602175800000|2020-10-08 16:50:00|391.7|391.1|392.2|391.6|392.2|391.6|391.7|391.1|1106
1602176100000|2020-10-08 16:55:00|392|391.4|392|391.4|392|391.4|391.7|391.1|521
1602176400000|2020-10-08 17:00:00|391.8|391.2|391.8|391.2|392|391.4|391.5|390.9|431
1602176700000|2020-10-08 17:05:00|391.7|391.1|391.5|390.9|391.8|391.2|391.5|390.9|498
1602177000000|2020-10-08 17:10:00|391.3|390.7|391.2|390.6|391.3|390.7|391.2|390.6|906
1602177300000|2020-10-08 17:15:00|391.4|390.8|390.8|390.2|391.5|390.9|390.7|390.1|1352
1602177600000|2020-10-08 17:20:00|390.9|390.3|391|390.4|391|390.4|390.8|390.2|406
1602177900000|2020-10-08 17:25:00|391.1|390.5|391.3|390.7|391.3|390.7|391|390.4|708
1602178200000|2020-10-08 17:30:00|391.5|390.9|391|390.4|391.5|390.9|391|390.4|1460
1602178500000|2020-10-08 17:35:00|391.2|390.6|390.8|390.2|391.2|390.6|390.7|390.1|724
1602178800000|2020-10-08 17:40:00|390.5|389.9|390.5|389.9|390.7|390.1|390.2|389.6|1417
1602179100000|2020-10-08 17:45:00|390.4|389.8|390.7|390.1|390.9|390.3|390.4|389.8|1443
1602179400000|2020-10-08 17:50:00|390.6|390|390|389.4|390.8|390.2|390|389.4|929
1602179700000|2020-10-08 17:55:00|390.2|389.6|389.7|389.1|390.3|389.7|389.5|388.9|792
1602180000000|2020-10-08 18:00:00|389.5|388.9|389.8|389.2|390|389.4|389.2|388.6|1525
1602180300000|2020-10-08 18:05:00|390|389.4|390.5|389.9|390.5|389.9|390|389.4|1365
1602180600000|2020-10-08 18:10:00|390.4|389.8|389.3|388.7|390.4|389.8|389|388.4|4948
1602180900000|2020-10-08 18:15:00|389.4|388.8|389.5|388.9|390|389.4|389.4|388.8|2053
1602201600000|2020-10-09 00:00:00|389.3|388.7|389.3|388.7|390.1|389.5|389.1|388.5|1103
1602201900000|2020-10-09 00:05:00|389.6|389|389.3|388.7|389.8|389.2|389.3|388.7|333
1602202200000|2020-10-09 00:10:00|389.4|388.8|389.3|388.7|389.6|389|389.1|388.5|193
1602202500000|2020-10-09 00:15:00|389.4|388.8|389.3|388.7|389.4|388.8|389.1|388.5|84
1602202800000|2020-10-09 00:20:00|389.1|388.5|389.2|388.6|389.4|388.8|389.1|388.5|79
1602203100000|2020-10-09 00:25:00|389.1|388.5|388.8|388.2|389.5|388.9|388.8|388.2|213
1602203400000|2020-10-09 00:30:00|388.9|388.3|389.3|388.7|389.3|388.7|388.9|388.3|100
1602203700000|2020-10-09 00:35:00|389.2|388.6|389.2|388.6|389.3|388.7|389.1|388.5|81
1602204000000|2020-10-09 00:40:00|389.3|388.7|389.6|389|389.6|389|389.3|388.7|59
1602204300000|2020-10-09 00:45:00|389.4|388.8|389.8|389.2|389.8|389.2|389.3|388.7|86
1602204600000|2020-10-09 00:50:00|389.9|389.3|390.1|389.5|390.1|389.5|389.8|389.2|285
1602204900000|2020-10-09 00:55:00|389.9|389.3|389.8|389.2|390.1|389.5|389.8|389.2|53
1602205200000|2020-10-09 01:00:00|389.9|389.3|390.1|389.5|390.1|389.5|389.6|389|102
1602205500000|2020-10-09 01:05:00|390.3|389.7|390.3|389.7|390.3|389.7|390.3|389.7|128
1602205800000|2020-10-09 01:10:00|390.4|389.8|390.4|389.8|390.4|389.8|390.3|389.7|55
1602206100000|2020-10-09 01:15:00|390.5|389.9|391.3|390.7|391.3|390.7|390.5|389.9|441
1602206400000|2020-10-09 01:20:00|391.4|390.8|391.3|390.7|391.7|391.1|391.1|390.5|643
1602206700000|2020-10-09 01:25:00|391.4|390.8|391.3|390.7|391.4|390.8|391.1|390.5|74
1602207000000|2020-10-09 01:30:00|391.6|391|390.8|390.2|391.6|391|390.6|390|801
1602207300000|2020-10-09 01:35:00|390.9|390.3|391.1|390.5|391.1|390.5|390.8|390.2|41
1602207600000|2020-10-09 01:40:00|390.9|390.3|390.9|390.3|391.1|390.5|390.8|390.2|78
1602207900000|2020-10-09 01:45:00|390.8|390.2|390.8|390.2|390.8|390.2|390.6|390|41
1602208200000|2020-10-09 01:50:00|390.9|390.3|390.9|390.3|390.9|390.3|390.9|390.3|14
1602208500000|2020-10-09 01:55:00|391|390.4|390.9|390.3|391.1|390.5|390.9|390.3|687
1602208800000|2020-10-09 02:00:00|391.1|390.5|391.1|390.5|391.1|390.5|391.1|390.5|22
1602209100000|2020-10-09 02:05:00|||||||||3
1602209400000|2020-10-09 02:10:00|391.3|390.7|391.4|390.8|391.4|390.8|391.1|390.5|104
1602209700000|2020-10-09 02:15:00|391.3|390.7|391.3|390.7|391.4|390.8|391.3|390.7|19
1602210000000|2020-10-09 02:20:00|391.4|390.8|391.3|390.7|391.4|390.8|391.3|390.7|1
1602210300000|2020-10-09 02:25:00|391.1|390.5|391.3|390.7|391.3|390.7|391.1|390.5|67
1602210600000|2020-10-09 02:30:00|391.2|390.6|391.3|390.7|391.3|390.7|391.1|390.5|43
1602210900000|2020-10-09 02:35:00|391.4|390.8|391.6|391|391.6|391|391.3|390.7|172
1602211200000|2020-10-09 02:40:00|391.8|391.2|391.8|391.2|391.8|391.2|391.8|391.2|68
1602211500000|2020-10-09 02:45:00|392.1|391.5|391.9|391.3|392.1|391.5|391.8|391.2|282
1602211800000|2020-10-09 02:50:00|392.1|391.5|392.1|391.5|392.1|391.5|391.9|391.3|30
1602212100000|2020-10-09 02:55:00|||||||||3
1602212400000|2020-10-09 03:00:00|391.9|391.3|392.1|391.5|392.1|391.5|391.9|391.3|49
1602212700000|2020-10-09 03:05:00|392|391.4|391.9|391.3|392.1|391.5|391.9|391.3|72
1602213000000|2020-10-09 03:10:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|3
1602213300000|2020-10-09 03:15:00|||||||||6
1602213600000|2020-10-09 03:20:00|392.3|391.7|392.6|392|392.6|392|392.2|391.6|426
1602213900000|2020-10-09 03:25:00|392.8|392.2|393.1|392.5|393.3|392.7|392.6|392|479
1602214200000|2020-10-09 03:30:00|||||||||5
1602214500000|2020-10-09 03:35:00|392.9|392.3|392.6|392|392.9|392.3|392.6|392|71
1602214800000|2020-10-09 03:40:00|||||||||39
1602215100000|2020-10-09 03:45:00|392.4|391.8|392.6|392|392.6|392|392.3|391.7|79
1602215400000|2020-10-09 03:50:00|392.4|391.8|392.4|391.8|392.4|391.8|392.3|391.7|79
1602215700000|2020-10-09 03:55:00|392.3|391.7|392.3|391.7|392.3|391.7|392.3|391.7|48
1602216000000|2020-10-09 04:00:00|||||||||3
1602216300000|2020-10-09 04:05:00|||||||||1
1602216600000|2020-10-09 04:10:00|||||||||12
1602216900000|2020-10-09 04:15:00|||||||||24
1602217200000|2020-10-09 04:20:00|||||||||18
1602217500000|2020-10-09 04:25:00|||||||||3
1602217800000|2020-10-09 04:30:00|392.4|391.8|393.3|392.7|393.3|392.7|392.3|391.7|286
1602218100000|2020-10-09 04:35:00|393.1|392.5|393.1|392.5|393.2|392.6|393.1|392.5|257
1602218400000|2020-10-09 04:40:00|||||||||4
1602218700000|2020-10-09 04:45:00|||||||||1
1602219000000|2020-10-09 04:50:00|392.8|392.2|392.8|392.2|392.8|392.2|392.8|392.2|42
1602219300000|2020-10-09 04:55:00|||||||||4
1602219600000|2020-10-09 05:00:00|||||||||5
1602219900000|2020-10-09 05:05:00|||||||||5
1602220200000|2020-10-09 05:10:00|||||||||13
1602220500000|2020-10-09 05:15:00|||||||||4
1602220800000|2020-10-09 05:20:00|||||||||7
1602221100000|2020-10-09 05:25:00|||||||||5
1602221400000|2020-10-09 05:30:00|||||||||42
1602221700000|2020-10-09 05:35:00|392.9|392.3|392.8|392.2|393.1|392.5|392.8|392.2|14
1602222000000|2020-10-09 05:40:00|||||||||13
1602222300000|2020-10-09 05:45:00|||||||||12
1602222600000|2020-10-09 05:50:00|392.7|392.1|392.7|392.1|392.8|392.2|392.6|392|86
1602222900000|2020-10-09 05:55:00|392.8|392.2|393.2|392.6|393.4|392.8|392.8|392.2|390
1602223200000|2020-10-09 06:00:00|393.1|392.5|393.2|392.6|393.4|392.8|393.1|392.5|258
1602223500000|2020-10-09 06:05:00|393.1|392.5|392.9|392.3|393.1|392.5|392.9|392.3|49
1602223800000|2020-10-09 06:10:00|393|392.4|392.9|392.3|393|392.4|392.9|392.3|16
1602224100000|2020-10-09 06:15:00|393.1|392.5|393.3|392.7|393.3|392.7|393.1|392.5|133
1602224400000|2020-10-09 06:20:00|393.4|392.8|393.4|392.8|393.4|392.8|393.3|392.7|3
1602224700000|2020-10-09 06:25:00|393.3|392.7|393.7|393.1|393.7|393.1|393.3|392.7|64
1602225000000|2020-10-09 06:30:00|393.8|393.2|393.4|392.8|394.1|393.5|393.3|392.7|399
1602225300000|2020-10-09 06:35:00|393.6|393|393.6|393|393.6|393|393.6|393|51
1602225600000|2020-10-09 06:40:00|393.4|392.8|393.4|392.8|393.4|392.8|393.3|392.7|10
1602225900000|2020-10-09 06:45:00|393.6|393|393.1|392.5|393.6|393|392.9|392.3|93
1602226200000|2020-10-09 06:50:00|393.2|392.6|393.3|392.7|393.3|392.7|393.1|392.5|16
1602226500000|2020-10-09 06:55:00|393.1|392.5|393.1|392.5|393.1|392.5|393.1|392.5|23
1602226800000|2020-10-09 07:00:00|393.3|392.7|393.1|392.5|393.3|392.7|392.6|392|279
1602227100000|2020-10-09 07:05:00|392.9|392.3|393.1|392.5|393.1|392.5|392.9|392.3|52
1602227400000|2020-10-09 07:10:00|393.2|392.6|393.7|393.1|393.8|393.2|393.1|392.5|523
1602227700000|2020-10-09 07:15:00|393.8|393.2|394.3|393.7|394.3|393.7|393.6|393|715
1602228000000|2020-10-09 07:20:00|394.1|393.5|394.3|393.7|394.3|393.7|394.1|393.5|336
1602228300000|2020-10-09 07:25:00|394.1|393.5|394.1|393.5|394.1|393.5|394.1|393.5|77
1602228600000|2020-10-09 07:30:00|394|393.4|393.8|393.2|394.1|393.5|393.6|393|190
1602228900000|2020-10-09 07:35:00|393.6|393|393.3|392.7|393.8|393.2|393.3|392.7|130
1602229200000|2020-10-09 07:40:00|393.1|392.5|392.1|391.5|393.3|392.7|392.1|391.5|317
1602229500000|2020-10-09 07:45:00|392.2|391.6|392.7|392.1|392.7|392.1|392.2|391.6|63
1602229800000|2020-10-09 07:50:00|392.6|392|393.1|392.5|393.1|392.5|392.6|392|128
1602230100000|2020-10-09 07:55:00|393|392.4|393.3|392.7|393.3|392.7|392.9|392.3|142
1602230400000|2020-10-09 08:00:00|393.6|393|393.2|392.6|393.9|393.3|393.1|392.5|504
1602230700000|2020-10-09 08:05:00|393.3|392.7|392.3|391.7|393.3|392.7|392.3|391.7|158
1602231000000|2020-10-09 08:10:00|392.4|391.8|392.6|392|392.7|392.1|392.3|391.7|33
1602231300000|2020-10-09 08:15:00|392.7|392.1|392.6|392|392.7|392.1|392.6|392|12
1602231600000|2020-10-09 08:20:00|392.7|392.1|392.6|392|392.7|392.1|392.5|391.9|12
1602231900000|2020-10-09 08:25:00|392.7|392.1|392.9|392.3|392.9|392.3|392.7|392.1|45
1602232200000|2020-10-09 08:30:00|393.1|392.5|392.6|392|393.1|392.5|392.4|391.8|372
1602232500000|2020-10-09 08:35:00|392.7|392.1|393|392.4|393|392.4|392.7|392.1|65
1602232800000|2020-10-09 08:40:00|392.9|392.3|392.8|392.2|392.9|392.3|392.6|392|22
1602233100000|2020-10-09 08:45:00|392.7|392.1|392.9|392.3|392.9|392.3|392.6|392|60
1602233400000|2020-10-09 08:50:00|392.8|392.2|392.9|392.3|393.1|392.5|392.8|392.2|36
1602233700000|2020-10-09 08:55:00|392.8|392.2|392.9|392.3|393.1|392.5|392.8|392.2|45
1602234000000|2020-10-09 09:00:00|393|392.4|392.9|392.3|393.1|392.5|392.8|392.2|27
1602234300000|2020-10-09 09:05:00|392.8|392.2|392.8|392.2|392.9|392.3|392.7|392.1|88
1602234600000|2020-10-09 09:10:00|392.9|392.3|392.9|392.3|392.9|392.3|392.4|391.8|263
1602234900000|2020-10-09 09:15:00|393|392.4|392.9|392.3|393.1|392.5|392.9|392.3|39
1602235200000|2020-10-09 09:20:00|393.1|392.5|392.9|392.3|393.1|392.5|392.9|392.3|50
1602235500000|2020-10-09 09:25:00|393.2|392.6|393.3|392.7|393.3|392.7|392.9|392.3|71
1602235800000|2020-10-09 09:30:00|393.4|392.8|393.4|392.8|393.6|393|393.3|392.7|118
1602236100000|2020-10-09 09:35:00|393.7|393.1|393.7|393.1|393.7|393.1|393.4|392.8|105
1602236400000|2020-10-09 09:40:00|393.6|393|393.9|393.3|393.9|393.3|393.6|393|341
1602236700000|2020-10-09 09:45:00|393.8|393.2|393.9|393.3|394.2|393.6|393.8|393.2|263
1602237000000|2020-10-09 09:50:00|393.8|393.2|393.7|393.1|393.9|393.3|393.7|393.1|27
1602237300000|2020-10-09 09:55:00|393.6|393|393.7|393.1|393.8|393.2|393.6|393|192
1602237600000|2020-10-09 10:00:00|393.6|393|393.2|392.6|393.6|393|393.1|392.5|137
1602237900000|2020-10-09 10:05:00|393.1|392.5|393.4|392.8|393.4|392.8|393.1|392.5|128
1602238200000|2020-10-09 10:10:00|||||||||50
1602238500000|2020-10-09 10:15:00|393.3|392.7|393.4|392.8|393.4|392.8|393.2|392.6|41
1602238800000|2020-10-09 10:20:00|393.3|392.7|393.7|393.1|393.7|393.1|393.3|392.7|54
1602239100000|2020-10-09 10:25:00|393.5|392.9|393.8|393.2|393.9|393.3|393.4|392.8|62
1602239400000|2020-10-09 10:30:00|393.7|393.1|393.8|393.2|393.8|393.2|393.7|393.1|25
1602239700000|2020-10-09 10:35:00|393.9|393.3|393.9|393.3|393.9|393.3|393.8|393.2|10
1602240000000|2020-10-09 10:40:00|394.2|393.6|393.8|393.2|394.2|393.6|393.8|393.2|56
1602240300000|2020-10-09 10:45:00|393.9|393.3|393.9|393.3|393.9|393.3|393.7|393.1|36
1602240600000|2020-10-09 10:50:00|393.7|393.1|393.9|393.3|393.9|393.3|393.7|393.1|322
1602240900000|2020-10-09 10:55:00|||||||||15
1602241200000|2020-10-09 11:00:00|394.1|393.5|394.1|393.5|394.1|393.5|394.1|393.5|92
1602241500000|2020-10-09 11:05:00|394.2|393.6|394.4|393.8|394.7|394.1|394.1|393.5|204
1602241800000|2020-10-09 11:10:00|394.6|394|394.9|394.3|394.9|394.3|394.6|394|421
1602242100000|2020-10-09 11:15:00|395|394.4|394.9|394.3|395.1|394.5|394.9|394.3|87
1602242400000|2020-10-09 11:20:00|394.7|394.1|394.2|393.6|394.7|394.1|394.1|393.5|234
1602242700000|2020-10-09 11:25:00|394.1|393.5|393.9|393.3|394.2|393.6|393.9|393.3|90
1602243000000|2020-10-09 11:30:00|393.7|393.1|393.7|393.1|393.8|393.2|393.6|393|93
1602243300000|2020-10-09 11:35:00|393.6|393|393.9|393.3|393.9|393.3|393.6|393|113
1602243600000|2020-10-09 11:40:00|393.7|393.1|393.7|393.1|393.9|393.3|393.6|393|71
1602243900000|2020-10-09 11:45:00|393.2|392.6|393.2|392.6|393.2|392.6|393.1|392.5|284
1602244200000|2020-10-09 11:50:00|393.1|392.5|392.9|392.3|393.1|392.5|392.9|392.3|168
1602244500000|2020-10-09 11:55:00|||||||||91
1602244800000|2020-10-09 12:00:00|392.7|392.1|392.6|392|392.9|392.3|392.6|392|247
1602245100000|2020-10-09 12:05:00|392.9|392.3|392.9|392.3|392.9|392.3|392.6|392|220
1602245400000|2020-10-09 12:10:00|393|392.4|392.9|392.3|393|392.4|392.9|392.3|162
1602245700000|2020-10-09 12:15:00|393.1|392.5|392.9|392.3|393.1|392.5|392.9|392.3|168
1602246000000|2020-10-09 12:20:00|393.1|392.5|393.4|392.8|393.4|392.8|392.9|392.3|126
1602246300000|2020-10-09 12:25:00|393.1|392.5|392.6|392|393.2|392.6|392.6|392|270
1602246600000|2020-10-09 12:30:00|392.7|392.1|392.6|392|392.9|392.3|392.6|392|297
1602246900000|2020-10-09 12:35:00|392.7|392.1|392.9|392.3|393.1|392.5|392.7|392.1|228
1602247200000|2020-10-09 12:40:00|393.1|392.5|393.1|392.5|393.4|392.8|392.9|392.3|1253
1602250200000|2020-10-09 13:30:00|392.9|392.3|391.4|390.8|394.1|393.5|391.2|390.6|6128
1602250500000|2020-10-09 13:35:00|391.2|390.6|390.6|390|391.4|390.8|390.4|389.8|2960
1602250800000|2020-10-09 13:40:00|390.7|390.1|391.2|390.6|391.6|391|390.7|390.1|1271
1602251100000|2020-10-09 13:45:00|391.3|390.7|391.7|391.1|392.1|391.5|390.9|390.3|2344
1602251400000|2020-10-09 13:50:00|391.4|390.8|391.9|391.3|392.2|391.6|391.4|390.8|1279
1602251700000|2020-10-09 13:55:00|392.2|391.6|393|392.4|393|392.4|392.2|391.6|1544
1602252000000|2020-10-09 14:00:00|392.9|392.3|392.5|391.9|393|392.4|392.3|391.7|1791
1602252300000|2020-10-09 14:05:00|392.8|392.2|393|392.4|393.1|392.5|392.6|392|859
1602252600000|2020-10-09 14:10:00|393.1|392.5|393.5|392.9|393.8|393.2|393|392.4|1820
1602252900000|2020-10-09 14:15:00|393.3|392.7|393|392.4|393.5|392.9|392.8|392.2|1110
1602253200000|2020-10-09 14:20:00|393.1|392.5|393|392.4|393.3|392.7|392.8|392.2|1284
1602253500000|2020-10-09 14:25:00|393.1|392.5|392|391.4|393.8|393.2|392|391.4|2369
1602253800000|2020-10-09 14:30:00|391.9|391.3|392.5|391.9|392.6|392|391.9|391.3|2299
1602254100000|2020-10-09 14:35:00|392.3|391.7|392|391.4|392.5|391.9|392|391.4|978
1602254400000|2020-10-09 14:40:00|392.1|391.5|392|391.4|392.1|391.5|391.8|391.2|1392
1602254700000|2020-10-09 14:45:00|392.1|391.5|392.4|391.8|392.4|391.8|391.9|391.3|745
1602255000000|2020-10-09 14:50:00|392.3|391.7|392.3|391.7|392.3|391.7|391.9|391.3|1045
1602255300000|2020-10-09 14:55:00|392.4|391.8|392.6|392|392.6|392|392.3|391.7|941
1602255600000|2020-10-09 15:00:00|392.8|392.2|393.7|393.1|394|393.4|392.5|391.9|1988
1602255900000|2020-10-09 15:05:00|393.8|393.2|394|393.4|394.5|393.9|393.7|393.1|1451
1602256200000|2020-10-09 15:10:00|394.2|393.6|394.7|394.1|394.9|394.3|394|393.4|3100
1602256500000|2020-10-09 15:15:00|394.5|393.9|394.7|394.1|394.7|394.1|394.5|393.9|1474
1602256800000|2020-10-09 15:20:00|394.5|393.9|394.5|393.9|395|394.4|394.2|393.6|1756
1602257100000|2020-10-09 15:25:00|394.4|393.8|394.4|393.8|394.7|394.1|394.2|393.6|1277
1602257400000|2020-10-09 15:30:00|394.7|394.1|394.9|394.3|394.9|394.3|394.4|393.8|1261
1602257700000|2020-10-09 15:35:00|394.7|394.1|394.5|393.9|394.9|394.3|394.5|393.9|1469
1602258000000|2020-10-09 15:40:00|394.6|394|394.5|393.9|394.7|394.1|394.2|393.6|2531
1602258300000|2020-10-09 15:45:00|394.7|394.1|394.7|394.1|395.2|394.6|394.7|394.1|1949
1602258600000|2020-10-09 15:50:00|394.9|394.3|395|394.4|395|394.4|394.7|394.1|1371
1602258900000|2020-10-09 15:55:00|395.1|394.5|394.6|394|395.5|394.9|394.2|393.6|3651
1602259200000|2020-10-09 16:00:00|394.5|393.9|392|391.4|394.9|394.3|390.2|389.6|10945
1602259500000|2020-10-09 16:05:00|392.1|391.5|393.2|392.6|393.3|392.7|391|390.4|6662
1602259800000|2020-10-09 16:10:00|393.1|392.5|395.5|394.9|396.2|395.6|393.1|392.5|6680
1602260100000|2020-10-09 16:15:00|395.6|395|399.8|399.2|400.1|399.5|395.5|394.9|9652
1602260400000|2020-10-09 16:20:00|399.9|399.3|398.4|397.8|400.3|399.7|397.5|396.9|8402
1602260700000|2020-10-09 16:25:00|398.7|398.1|397.7|397.1|399|398.4|397.2|396.6|3154
1602261000000|2020-10-09 16:30:00|397.5|396.9|397.7|397.1|398.2|397.6|397.4|396.8|2396
1602261300000|2020-10-09 16:35:00|397.9|397.3|398.4|397.8|398.7|398.1|397.7|397.1|2590
1602261600000|2020-10-09 16:40:00|398.2|397.6|398.2|397.6|398.7|398.1|398|397.4|1947
1602261900000|2020-10-09 16:45:00|398|397.4|397.2|396.6|398.2|397.6|397|396.4|1713
1602262200000|2020-10-09 16:50:00|397.4|396.8|397|396.4|397.7|397.1|396.9|396.3|2210
1602262500000|2020-10-09 16:55:00|396.9|396.3|396.7|396.1|397|396.4|396.7|396.1|1318
1602262800000|2020-10-09 17:00:00|396.9|396.3|397|396.4|397.4|396.8|396.9|396.3|1193
1602263100000|2020-10-09 17:05:00|396.9|396.3|395.8|395.2|396.9|396.3|395.7|395.1|3186
1602263400000|2020-10-09 17:10:00|395.7|395.1|395.3|394.7|395.8|395.2|395.1|394.5|1164
1602263700000|2020-10-09 17:15:00|395.2|394.6|396|395.4|396.5|395.9|395.2|394.6|1578
1602264000000|2020-10-09 17:20:00|396.2|395.6|395.6|395|396.2|395.6|395.6|395|1299
1602264300000|2020-10-09 17:25:00|395.7|395.1|396.9|396.3|396.9|396.3|395.7|395.1|2134
1602264600000|2020-10-09 17:30:00|396.7|396.1|396.4|395.8|397|396.4|396.4|395.8|1129
1602264900000|2020-10-09 17:35:00|396.5|395.9|396.7|396.1|397|396.4|396.4|395.8|2450
1602265200000|2020-10-09 17:40:00|396.9|396.3|396.7|396.1|397|396.4|396.6|396|841
1602265500000|2020-10-09 17:45:00|396.9|396.3|397.2|396.6|397.4|396.8|396.5|395.9|1413
1602265800000|2020-10-09 17:50:00|397.4|396.8|397.2|396.6|397.4|396.8|396.9|396.3|1147
1602266100000|2020-10-09 17:55:00|397.4|396.8|397.7|397.1|397.7|397.1|397.4|396.8|906
1602266400000|2020-10-09 18:00:00|397.9|397.3|397.9|397.3|397.9|397.3|397.7|397.1|812
1602266700000|2020-10-09 18:05:00|398|397.4|398.7|398.1|399.2|398.6|398|397.4|3006
1602267000000|2020-10-09 18:10:00|398.5|397.9|397.2|396.6|398.6|398|397.2|396.6|6581
1602267300000|2020-10-09 18:15:00|397.5|396.9|396.7|396.1|397.5|396.9|396.5|395.9|3060
1602460800000|2020-10-12 00:00:00|398.3|397.7|398.7|398.1|398.8|398.2|396.5|395.9|3239
1602461100000|2020-10-12 00:05:00|398.8|398.2|399.5|398.9|399.5|398.9|398.5|397.9|1077
1602461400000|2020-10-12 00:10:00|399.7|399.1|399|398.4|399.7|399.1|399|398.4|532
1602461700000|2020-10-12 00:15:00|398.9|398.3|398.8|398.2|399|398.4|398.6|398|688
1602462000000|2020-10-12 00:20:00|399.1|398.5|398.8|398.2|399.1|398.5|398.8|398.2|316
1602462300000|2020-10-12 00:25:00|398.6|398|398.6|398|398.8|398.2|398.6|398|397
1602462600000|2020-10-12 00:30:00|398.8|398.2|398.8|398.2|398.8|398.2|398.8|398.2|57
1602462900000|2020-10-12 00:35:00|398.6|398|398.6|398|398.8|398.2|398.6|398|58
1602463200000|2020-10-12 00:40:00|398.5|397.9|398.6|398|398.6|398|398.3|397.7|372
1602463500000|2020-10-12 00:45:00|398.3|397.7|398.1|397.5|398.3|397.7|398.1|397.5|225
1602463800000|2020-10-12 00:50:00|398|397.4|397.8|397.2|398.1|397.5|397.8|397.2|206
1602464100000|2020-10-12 00:55:00|398.1|397.5|397.8|397.2|398.1|397.5|397.8|397.2|146
1602464400000|2020-10-12 01:00:00|398|397.4|398.3|397.7|398.3|397.7|397.8|397.2|196
1602464700000|2020-10-12 01:05:00|398.1|397.5|398.8|398.2|398.8|398.2|398.1|397.5|236
1602465000000|2020-10-12 01:10:00|399.1|398.5|398.6|398|399.1|398.5|398.6|398|391
1602465300000|2020-10-12 01:15:00|398.3|397.7|398.8|398.2|398.8|398.2|398.3|397.7|88
1602465600000|2020-10-12 01:20:00|398.6|398|398.7|398.1|398.7|398.1|398.6|398|20
1602465900000|2020-10-12 01:25:00|398.8|398.2|398.8|398.2|398.9|398.3|398.8|398.2|101
1602466200000|2020-10-12 01:30:00|399|398.4|399.3|398.7|399.3|398.7|398.9|398.3|114
1602466500000|2020-10-12 01:35:00|399.2|398.6|399.1|398.5|399.3|398.7|399.1|398.5|46
1602466800000|2020-10-12 01:40:00|||||||||58
1602467100000|2020-10-12 01:45:00|399.2|398.6|399.1|398.5|399.2|398.6|399.1|398.5|65
1602467400000|2020-10-12 01:50:00|399|398.4|399.1|398.5|399.1|398.5|399|398.4|135
1602467700000|2020-10-12 01:55:00|399.2|398.6|399.3|398.7|399.3|398.7|399.1|398.5|34
1602468000000|2020-10-12 02:00:00|399.1|398.5|399.3|398.7|399.6|399|399.1|398.5|200
1602468300000|2020-10-12 02:05:00|399.6|399|399.3|398.7|399.6|399|399.3|398.7|35
1602468600000|2020-10-12 02:10:00|399.5|398.9|399.6|399|399.6|399|399.3|398.7|125
1602468900000|2020-10-12 02:15:00|399.8|399.2|399.8|399.2|400|399.4|399.8|399.2|216
1602469200000|2020-10-12 02:20:00|399.6|399|399.6|399|399.6|399|399.6|399|34
1602469500000|2020-10-12 02:25:00|399.5|398.9|399.3|398.7|399.5|398.9|399.3|398.7|76
1602469800000|2020-10-12 02:30:00|399.6|399|399.3|398.7|399.6|399|399.3|398.7|28
1602470100000|2020-10-12 02:35:00|||||||||40
1602470400000|2020-10-12 02:40:00|||||||||1
1602470700000|2020-10-12 02:45:00|399.6|399|399.5|398.9|399.6|399|399.3|398.7|130
1602471000000|2020-10-12 02:50:00|399.4|398.8|399.3|398.7|399.6|399|399.3|398.7|19
1602471300000|2020-10-12 02:55:00|||||||||3
1602471600000|2020-10-12 03:00:00|||||||||6
1602471900000|2020-10-12 03:05:00|399.1|398.5|399.1|398.5|399.2|398.6|399.1|398.5|9
1602472200000|2020-10-12 03:10:00|399.2|398.6|399.1|398.5|399.3|398.7|399.1|398.5|37
1602472500000|2020-10-12 03:15:00|||||||||10
1602472800000|2020-10-12 03:20:00|399.2|398.6|399.4|398.8|399.4|398.8|399.1|398.5|99
1602473100000|2020-10-12 03:25:00|399.3|398.7|399.4|398.8|399.6|399|399.3|398.7|80
1602473400000|2020-10-12 03:30:00|399.3|398.7|399.4|398.8|399.6|399|399.3|398.7|42
1602473700000|2020-10-12 03:35:00|399.3|398.7|399.3|398.7|399.4|398.8|399.3|398.7|12
1602474000000|2020-10-12 03:40:00|||||||||7
1602474300000|2020-10-12 03:45:00|||||||||1
1602474600000|2020-10-12 03:50:00|||||||||14
1602474900000|2020-10-12 03:55:00|||||||||3
1602475200000|2020-10-12 04:00:00|||||||||4
1602475500000|2020-10-12 04:05:00|||||||||9
1602475800000|2020-10-12 04:10:00|||||||||3
1602476100000|2020-10-12 04:15:00|||||||||23
1602476400000|2020-10-12 04:20:00|399.4|398.8|399.4|398.8|399.4|398.8|399.4|398.8|12
1602476700000|2020-10-12 04:25:00|||||||||8
1602477000000|2020-10-12 04:30:00|399.6|399|399.5|398.9|399.6|399|399.4|398.8|18
1602477300000|2020-10-12 04:35:00|399.6|399|399.6|399|399.6|399|399.6|399|15
1602477600000|2020-10-12 04:40:00|||||||||13
1602477900000|2020-10-12 04:45:00|||||||||20
1602478800000|2020-10-12 05:00:00|||||||||10
1602479100000|2020-10-12 05:05:00|||||||||30
1602479400000|2020-10-12 05:10:00|399.9|399.3|399.6|399|399.9|399.3|399.6|399|94
1602479700000|2020-10-12 05:15:00|399.4|398.8|399.6|399|399.6|399|399.4|398.8|57
1602480000000|2020-10-12 05:20:00|399.5|398.9|399.4|398.8|399.6|399|399.4|398.8|28
1602480300000|2020-10-12 05:25:00|399.6|399|399.4|398.8|399.6|399|399.4|398.8|9
1602480600000|2020-10-12 05:30:00|399.1|398.5|399.4|398.8|399.4|398.8|399.1|398.5|50
1602480900000|2020-10-12 05:35:00|399.6|399|399.6|399|399.6|399|399.4|398.8|34
1602481200000|2020-10-12 05:40:00|399.7|399.1|399.9|399.3|399.9|399.3|399.6|399|59
1602481500000|2020-10-12 05:45:00|400.1|399.5|400.1|399.5|400.4|399.8|400.1|399.5|300
1602481800000|2020-10-12 05:50:00|||||||||46
1602482100000|2020-10-12 05:55:00|||||||||97
1602482400000|2020-10-12 06:00:00|400|399.4|400.1|399.5|400.1|399.5|400|399.4|42
1602482700000|2020-10-12 06:05:00|400|399.4|400.1|399.5|400.1|399.5|400|399.4|21
1602483000000|2020-10-12 06:10:00|400.2|399.6|400.2|399.6|400.3|399.7|400.1|399.5|57
1602483300000|2020-10-12 06:15:00|400.1|399.5|400.1|399.5|400.1|399.5|400.1|399.5|15
1602483600000|2020-10-12 06:20:00|||||||||23
1602483900000|2020-10-12 06:25:00|||||||||17
1602484200000|2020-10-12 06:30:00|400|399.4|400.1|399.5|400.1|399.5|400|399.4|23
1602484500000|2020-10-12 06:35:00|400|399.4|400.1|399.5|400.1|399.5|399.9|399.3|103
1602484800000|2020-10-12 06:40:00|||||||||158
1602485100000|2020-10-12 06:45:00|||||||||9
1602485400000|2020-10-12 06:50:00|400|399.4|400.1|399.5|400.1|399.5|400|399.4|13
1602485700000|2020-10-12 06:55:00|400.3|399.7|400.3|399.7|400.4|399.8|400.3|399.7|187
1602486000000|2020-10-12 07:00:00|400.1|399.5|400.8|400.2|401|400.4|400.1|399.5|777
1602486300000|2020-10-12 07:05:00|400.7|400.1|400.8|400.2|400.9|400.3|400.6|400|88
1602486600000|2020-10-12 07:10:00|400.9|400.3|400.8|400.2|400.9|400.3|400.6|400|198
1602486900000|2020-10-12 07:15:00|400.6|400|400.9|400.3|400.9|400.3|400.6|400|101
1602487200000|2020-10-12 07:20:00|401|400.4|401|400.4|401|400.4|400.9|400.3|96
1602487500000|2020-10-12 07:25:00|||||||||13
1602487800000|2020-10-12 07:30:00|401.3|400.7|401.3|400.7|401.3|400.7|401.1|400.5|721
1602488100000|2020-10-12 07:35:00|401.4|400.8|401.3|400.7|401.4|400.8|401.3|400.7|38
1602488400000|2020-10-12 07:40:00|401.4|400.8|401.3|400.7|401.4|400.8|401.3|400.7|49
1602488700000|2020-10-12 07:45:00|401.2|400.6|400.8|400.2|401.2|400.6|400.8|400.2|400
1602489000000|2020-10-12 07:50:00|400.6|400|400.5|399.9|400.6|400|400.5|399.9|138
1602489300000|2020-10-12 07:55:00|400.6|400|400.8|400.2|400.8|400.2|400.5|399.9|63
1602489600000|2020-10-12 08:00:00|401|400.4|401.3|400.7|401.3|400.7|401|400.4|234
1602489900000|2020-10-12 08:05:00|401.5|400.9|401.3|400.7|401.5|400.9|401.3|400.7|311
1602490200000|2020-10-12 08:10:00|||||||||48
1602490500000|2020-10-12 08:15:00|||||||||19
1602490800000|2020-10-12 08:20:00|||||||||82
1602491100000|2020-10-12 08:25:00|401.1|400.5|401.3|400.7|401.3|400.7|401.1|400.5|30
1602491400000|2020-10-12 08:30:00|401.1|400.5|401|400.4|401.2|400.6|401|400.4|295
1602491700000|2020-10-12 08:35:00|400.8|400.2|400.8|400.2|401|400.4|400.8|400.2|64
1602492000000|2020-10-12 08:40:00|||||||||2
1602492300000|2020-10-12 08:45:00|400.7|400.1|401|400.4|401|400.4|400.6|400|63
1602492600000|2020-10-12 08:50:00|||||||||70
1602492900000|2020-10-12 08:55:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|81
1602493200000|2020-10-12 09:00:00|401|400.4|401|400.4|401|400.4|401|400.4|35
1602493500000|2020-10-12 09:05:00|401.2|400.6|401.3|400.7|401.5|400.9|401.2|400.6|206
1602493800000|2020-10-12 09:10:00|401.2|400.6|401.3|400.7|401.3|400.7|401|400.4|44
1602494100000|2020-10-12 09:15:00|401.2|400.6|401.3|400.7|401.3|400.7|401.1|400.5|14
1602494400000|2020-10-12 09:20:00|401.2|400.6|401.2|400.6|401.2|400.6|401.2|400.6|68
1602494700000|2020-10-12 09:25:00|401.1|400.5|400.9|400.3|401.1|400.5|400.9|400.3|33
1602495000000|2020-10-12 09:30:00|400.8|400.2|400.8|400.2|401|400.4|400.8|400.2|60
1602495300000|2020-10-12 09:35:00|400.9|400.3|400.8|400.2|400.9|400.3|400.6|400|198
1602495600000|2020-10-12 09:40:00|400.9|400.3|401|400.4|401|400.4|400.8|400.2|95
1602495900000|2020-10-12 09:45:00|||||||||6
1602496200000|2020-10-12 09:50:00|||||||||9
1602496500000|2020-10-12 09:55:00|401.1|400.5|401|400.4|401.3|400.7|401|400.4|35
1602496800000|2020-10-12 10:00:00|||||||||6
1602497100000|2020-10-12 10:05:00|400.9|400.3|401|400.4|401|400.4|400.8|400.2|75
1602497400000|2020-10-12 10:10:00|400.9|400.3|400.6|400|401|400.4|400.6|400|55
1602497700000|2020-10-12 10:15:00|400.8|400.2|400.5|399.9|400.8|400.2|400.4|399.8|184
1602498000000|2020-10-12 10:20:00|400.4|399.8|401.1|400.5|401.3|400.7|400.3|399.7|408
1602498300000|2020-10-12 10:25:00|401|400.4|401|400.4|401|400.4|401|400.4|19
1602498600000|2020-10-12 10:30:00|400.9|400.3|400.8|400.2|400.9|400.3|400.8|400.2|188
1602498900000|2020-10-12 10:35:00|||||||||2
1602499200000|2020-10-12 10:40:00|||||||||34
1602499500000|2020-10-12 10:45:00|||||||||12
1602499800000|2020-10-12 10:50:00|||||||||166
1602500100000|2020-10-12 10:55:00|||||||||12
1602500400000|2020-10-12 11:00:00|400.9|400.3|400.9|400.3|401|400.4|400.8|400.2|73
1602500700000|2020-10-12 11:05:00|401|400.4|400.4|399.8|401|400.4|400.4|399.8|247
1602501000000|2020-10-12 11:10:00|400.3|399.7|399.9|399.3|400.3|399.7|399.8|399.2|511
1602501300000|2020-10-12 11:15:00|400|399.4|400.1|399.5|400.3|399.7|400|399.4|65
1602501600000|2020-10-12 11:20:00|400.2|399.6|400|399.4|400.3|399.7|400|399.4|126
1602501900000|2020-10-12 11:25:00|400.1|399.5|400.1|399.5|400.1|399.5|400|399.4|25
1602502200000|2020-10-12 11:30:00|400.3|399.7|399.9|399.3|400.3|399.7|399.9|399.3|182
1602502500000|2020-10-12 11:35:00|399.8|399.2|399.3|398.7|399.8|399.2|399|398.4|549
1602502800000|2020-10-12 11:40:00|399|398.4|399.1|398.5|399.3|398.7|399|398.4|198
1602503100000|2020-10-12 11:45:00|399.3|398.7|399.6|399|399.6|399|399.3|398.7|114
1602503400000|2020-10-12 11:50:00|399.5|398.9|398.9|398.3|399.6|399|398.8|398.2|218
1602503700000|2020-10-12 11:55:00|399|398.4|399.1|398.5|399.3|398.7|398.6|398|280
1602504000000|2020-10-12 12:00:00|399.3|398.7|399.3|398.7|399.4|398.8|398.8|398.2|441
1602504300000|2020-10-12 12:05:00|399.4|398.8|399.8|399.2|399.9|399.3|399.3|398.7|535
1602504600000|2020-10-12 12:10:00|399.7|399.1|400.3|399.7|400.3|399.7|399.5|398.9|420
1602504900000|2020-10-12 12:15:00|||||||||104
1602505200000|2020-10-12 12:20:00|400|399.4|399.8|399.2|400|399.4|399.6|399|314
1602505500000|2020-10-12 12:25:00|399.6|399|399.9|399.3|399.9|399.3|399.6|399|69
1602505800000|2020-10-12 12:30:00|399.8|399.2|399.8|399.2|399.8|399.2|399.5|398.9|413
1602506100000|2020-10-12 12:35:00|399.6|399|399.5|398.9|399.6|399|399.5|398.9|84
1602506400000|2020-10-12 12:40:00|399.6|399|399.1|398.5|399.6|399|399.1|398.5|337
1602509400000|2020-10-12 13:30:00|398.6|398|395.7|395.1|398.9|398.3|395|394.4|5816
1602509700000|2020-10-12 13:35:00|395.9|395.3|395.3|394.7|396|395.4|395.2|394.6|2699
1602510000000|2020-10-12 13:40:00|395.2|394.6|395|394.4|395.3|394.7|394|393.4|2968
1602510300000|2020-10-12 13:45:00|394.8|394.2|395|394.4|395.7|395.1|394.8|394.2|2074
1602510600000|2020-10-12 13:50:00|395.2|394.6|395.8|395.2|395.8|395.2|395|394.4|2429
1602510900000|2020-10-12 13:55:00|395.7|395.1|396|395.4|396.2|395.6|395.5|394.9|2249
1602511200000|2020-10-12 14:00:00|395.8|395.2|394.8|394.2|395.8|395.2|394.8|394.2|1475
1602511500000|2020-10-12 14:05:00|395|394.4|394.5|393.9|395|394.4|394|393.4|1647
1602511800000|2020-10-12 14:10:00|394.3|393.7|393.5|392.9|394.3|393.7|393.3|392.7|916
1602512100000|2020-10-12 14:15:00|393.4|392.8|393|392.4|393.7|393.1|392.5|391.9|2247
1602512400000|2020-10-12 14:20:00|392.8|392.2|394.3|393.7|395|394.4|392.7|392.1|2914
1602512700000|2020-10-12 14:25:00|394.2|393.6|394|393.4|394.3|393.7|393.5|392.9|1174
1602513000000|2020-10-12 14:30:00|393.8|393.2|393.8|393.2|394.3|393.7|393.5|392.9|827
1602513300000|2020-10-12 14:35:00|394|393.4|393.2|392.6|394|393.4|392.8|392.2|2966
1602513600000|2020-10-12 14:40:00|393.3|392.7|393.3|392.7|393.5|392.9|393|392.4|898
1602513900000|2020-10-12 14:45:00|393.5|392.9|392.8|392.2|393.5|392.9|392.5|391.9|1303
1602514200000|2020-10-12 14:50:00|392.7|392.1|394.2|393.6|394.2|393.6|392.7|392.1|1620
1602514500000|2020-10-12 14:55:00|394|393.4|393.5|392.9|394.4|393.8|393.5|392.9|1205
1602514800000|2020-10-12 15:00:00|393.3|392.7|393.8|393.2|393.8|393.2|393.2|392.6|902
1602515100000|2020-10-12 15:05:00|393.7|393.1|393.3|392.7|393.8|393.2|393.3|392.7|560
1602515400000|2020-10-12 15:10:00|393.2|392.6|392.4|391.8|393.3|392.7|392.1|391.5|1599
1602515700000|2020-10-12 15:15:00|392.2|391.6|392.9|392.3|392.9|392.3|392.2|391.6|2350
1602516000000|2020-10-12 15:20:00|392.8|392.2|392.5|391.9|393.1|392.5|392.5|391.9|1840
1602516300000|2020-10-12 15:25:00|392.6|392|393.4|392.8|393.4|392.8|392.5|391.9|902
1602516600000|2020-10-12 15:30:00|393.3|392.7|392.9|392.3|393.4|392.8|392.5|391.9|906
1602516900000|2020-10-12 15:35:00|392.8|392.2|392.4|391.8|392.9|392.3|392.4|391.8|366
1602517200000|2020-10-12 15:40:00|392.3|391.7|393.1|392.5|393.1|392.5|392.3|391.7|1251
1602517500000|2020-10-12 15:45:00|393|392.4|393.5|392.9|393.6|393|393|392.4|725
1602517800000|2020-10-12 15:50:00|393.4|392.8|393.3|392.7|393.6|393|393.1|392.5|1755
1602518100000|2020-10-12 15:55:00|393.1|392.5|393.1|392.5|393.3|392.7|392.8|392.2|794
1602518400000|2020-10-12 16:00:00|393|392.4|392.9|392.3|393|392.4|392.8|392.2|429
1602518700000|2020-10-12 16:05:00|392.6|392|392.1|391.5|392.6|392|392.1|391.5|698
1602519000000|2020-10-12 16:10:00|391.9|391.3|392.1|391.5|392.3|391.7|391.4|390.8|1577
1602519300000|2020-10-12 16:15:00|391.9|391.3|391.4|390.8|391.9|391.3|391.4|390.8|1559
1602519600000|2020-10-12 16:20:00|391.5|390.9|391.4|390.8|391.5|390.9|391.1|390.5|841
1602519900000|2020-10-12 16:25:00|391.3|390.7|391.4|390.8|391.4|390.8|391.1|390.5|1174
1602520200000|2020-10-12 16:30:00|391.5|390.9|391.8|391.2|391.9|391.3|391.1|390.5|1740
1602520500000|2020-10-12 16:35:00|391.9|391.3|391.6|391|392|391.4|391.4|390.8|1235
1602520800000|2020-10-12 16:40:00|391.5|390.9|391.9|391.3|391.9|391.3|391.4|390.8|717
1602521100000|2020-10-12 16:45:00|391.8|391.2|392|391.4|392.3|391.7|391.6|391|1018
1602521400000|2020-10-12 16:50:00|391.9|391.3|391.9|391.3|392|391.4|391.8|391.2|577
1602521700000|2020-10-12 16:55:00|391.8|391.2|392.4|391.8|392.4|391.8|391.8|391.2|584
1602522000000|2020-10-12 17:00:00|392.5|391.9|392.3|391.7|392.6|392|392.1|391.5|503
1602522300000|2020-10-12 17:05:00|392.1|391.5|392.3|391.7|392.5|391.9|392.1|391.5|501
1602522600000|2020-10-12 17:10:00|392.4|391.8|392.1|391.5|392.5|391.9|392|391.4|585
1602522900000|2020-10-12 17:15:00|392.3|391.7|392.3|391.7|392.5|391.9|392.1|391.5|565
1602523200000|2020-10-12 17:20:00|392.1|391.5|392.1|391.5|392.3|391.7|392|391.4|427
1602523500000|2020-10-12 17:25:00|392.3|391.7|392.3|391.7|392.4|391.8|392.1|391.5|1082
1602523800000|2020-10-12 17:30:00|392.4|391.8|392.3|391.7|392.6|392|392.3|391.7|148
1602524100000|2020-10-12 17:35:00|||||||||222
1602524400000|2020-10-12 17:40:00|392.4|391.8|392|391.4|392.4|391.8|391.9|391.3|709
1602524700000|2020-10-12 17:45:00|392.1|391.5|392.1|391.5|392.1|391.5|391.8|391.2|458
1602525000000|2020-10-12 17:50:00|391.8|391.2|392.1|391.5|392.1|391.5|391.8|391.2|445
1602525300000|2020-10-12 17:55:00|392|391.4|391.6|391|392.1|391.5|391.6|391|1051
1602525600000|2020-10-12 18:00:00|391.8|391.2|391.1|390.5|391.8|391.2|390.8|390.2|1771
1602525900000|2020-10-12 18:05:00|390.9|390.3|390.3|389.7|390.9|390.3|389.9|389.3|2497
1602526200000|2020-10-12 18:10:00|390.1|389.5|392.2|391.6|392.3|391.7|390.1|389.5|5821
1602526500000|2020-10-12 18:15:00|392.3|391.7|391.7|391.1|392.3|391.7|391.4|390.8|1977
1602547200000|2020-10-13 00:00:00|391.4|390.8|391.2|390.6|391.9|391.3|391|390.4|1390
1602547500000|2020-10-13 00:05:00|391.4|390.8|391.7|391.1|391.7|391.1|391.2|390.6|173
1602547800000|2020-10-13 00:10:00|391.9|391.3|391.7|391.1|391.9|391.3|391.7|391.1|246
1602548100000|2020-10-13 00:15:00|391.4|390.8|391.4|390.8|391.4|390.8|391.2|390.6|188
1602548400000|2020-10-13 00:20:00|391.7|391.1|391.7|391.1|391.7|391.1|391.7|391.1|61
1602548700000|2020-10-13 00:25:00|||||||||54
1602549000000|2020-10-13 00:30:00|||||||||43
1602549300000|2020-10-13 00:35:00|391.9|391.3|392.4|391.8|392.4|391.8|391.9|391.3|397
1602549600000|2020-10-13 00:40:00|392.5|391.9|392.4|391.8|392.7|392.1|392.4|391.8|177
1602549900000|2020-10-13 00:45:00|392.6|392|392.7|392.1|392.7|392.1|392.4|391.8|129
1602550200000|2020-10-13 00:50:00|392.6|392|392.4|391.8|392.7|392.1|392.2|391.6|150
1602550500000|2020-10-13 00:55:00|||||||||77
1602550800000|2020-10-13 01:00:00|392.6|392|392.4|391.8|392.6|392|392.2|391.6|235
1602551100000|2020-10-13 01:05:00|392.7|392.1|392.2|391.6|392.7|392.1|392.2|391.6|221
1602551400000|2020-10-13 01:10:00|392.3|391.7|392.4|391.8|392.4|391.8|392.1|391.5|89
1602551700000|2020-10-13 01:15:00|392.3|391.7|392.4|391.8|392.4|391.8|392.2|391.6|71
1602552000000|2020-10-13 01:20:00|392.5|391.9|392.7|392.1|392.7|392.1|392.5|391.9|60
1602552300000|2020-10-13 01:25:00|392.6|392|392.7|392.1|392.7|392.1|392.6|392|50
1602552600000|2020-10-13 01:30:00|392.9|392.3|392.9|392.3|393.2|392.6|392.9|392.3|181
1602552900000|2020-10-13 01:35:00|393.2|392.6|393.2|392.6|393.2|392.6|393.2|392.6|66
1602553200000|2020-10-13 01:40:00|||||||||17
1602553500000|2020-10-13 01:45:00|392.9|392.3|393.2|392.6|393.2|392.6|392.9|392.3|110
1602553800000|2020-10-13 01:50:00|393.4|392.8|393.4|392.8|393.4|392.8|393.4|392.8|106
1602554100000|2020-10-13 01:55:00|||||||||25
1602554400000|2020-10-13 02:00:00|393.6|393|393.4|392.8|393.6|393|393.4|392.8|43
1602554700000|2020-10-13 02:05:00|||||||||48
1602555000000|2020-10-13 02:10:00|393.6|393|393.9|393.3|393.9|393.3|393.6|393|246
1602555300000|2020-10-13 02:15:00|393.8|393.2|393.8|393.2|393.8|393.2|393.8|393.2|23
1602555600000|2020-10-13 02:20:00|393.9|393.3|393.8|393.2|394.1|393.5|393.7|393.1|161
1602555900000|2020-10-13 02:25:00|393.7|393.1|393.8|393.2|393.9|393.3|393.7|393.1|80
1602556200000|2020-10-13 02:30:00|393.9|393.3|393.9|393.3|393.9|393.3|393.8|393.2|10
1602556500000|2020-10-13 02:35:00|394.1|393.5|393.9|393.3|394.1|393.5|393.8|393.2|60
1602556800000|2020-10-13 02:40:00|393.8|393.2|393.9|393.3|393.9|393.3|393.8|393.2|10
1602557100000|2020-10-13 02:45:00|394.1|393.5|394.3|393.7|394.4|393.8|393.9|393.3|1209
1602557400000|2020-10-13 02:50:00|394.2|393.6|394.3|393.7|394.4|393.8|394.2|393.6|66
1602557700000|2020-10-13 02:55:00|394.4|393.8|394.3|393.7|394.4|393.8|394.3|393.7|77
1602558000000|2020-10-13 03:00:00|394.6|394|394.6|394|394.6|394|394.6|394|70
1602558300000|2020-10-13 03:05:00|394.3|393.7|394.6|394|394.6|394|394.3|393.7|180
1602558600000|2020-10-13 03:10:00|394.5|393.9|394.4|393.8|394.5|393.9|394.4|393.8|18
1602558900000|2020-10-13 03:15:00|394.5|393.9|394.8|394.2|394.8|394.2|394.5|393.9|85
1602559200000|2020-10-13 03:20:00|394.7|394.1|394.8|394.2|394.8|394.2|394.6|394|32
1602559500000|2020-10-13 03:25:00|394.7|394.1|394.6|394|394.8|394.2|394.6|394|83
1602559800000|2020-10-13 03:30:00|394.7|394.1|394.8|394.2|394.8|394.2|394.6|394|30
1602560100000|2020-10-13 03:35:00|394.7|394.1|394.6|394|394.7|394.1|394.6|394|60
1602560400000|2020-10-13 03:40:00|394.4|393.8|394.4|393.8|394.4|393.8|394.3|393.7|6
1602560700000|2020-10-13 03:45:00|394.3|393.7|394.3|393.7|394.3|393.7|394.3|393.7|7
1602561000000|2020-10-13 03:50:00|||||||||10
1602561300000|2020-10-13 03:55:00|394.1|393.5|394.6|394|394.6|394|394.1|393.5|97
1602561600000|2020-10-13 04:00:00|394.4|393.8|394.4|393.8|394.5|393.9|394.4|393.8|26
1602561900000|2020-10-13 04:05:00|394.6|394|394.4|393.8|394.6|394|394.4|393.8|16
1602562200000|2020-10-13 04:10:00|394.5|393.9|394.4|393.8|394.5|393.9|394.4|393.8|4
1602562500000|2020-10-13 04:15:00|||||||||10
1602562800000|2020-10-13 04:20:00|394.6|394|394.4|393.8|394.6|394|394.4|393.8|30
1602563100000|2020-10-13 04:25:00|394.3|393.7|394.4|393.8|394.4|393.8|394.3|393.7|9
1602563400000|2020-10-13 04:30:00|394.3|393.7|394.3|393.7|394.3|393.7|394.2|393.6|76
1602563700000|2020-10-13 04:35:00|394.1|393.5|394.1|393.5|394.2|393.6|394.1|393.5|17
1602564300000|2020-10-13 04:45:00|394|393.4|394.1|393.5|394.1|393.5|394|393.4|46
1602564600000|2020-10-13 04:50:00|||||||||50
1602564900000|2020-10-13 04:55:00|||||||||14
1602565200000|2020-10-13 05:00:00|394.3|393.7|394.3|393.7|394.3|393.7|394.1|393.5|39
1602565500000|2020-10-13 05:05:00|||||||||5
1602565800000|2020-10-13 05:10:00|394.2|393.6|394.3|393.7|394.3|393.7|394.2|393.6|23
1602566100000|2020-10-13 05:15:00|||||||||4
1602566400000|2020-10-13 05:20:00|394.6|394|394.6|394|394.6|394|394.6|394|4
1602566700000|2020-10-13 05:25:00|394.7|394.1|394.6|394|394.7|394.1|394.6|394|45
1602567000000|2020-10-13 05:30:00|||||||||3
1602567300000|2020-10-13 05:35:00|394.7|394.1|394.7|394.1|394.7|394.1|394.6|394|49
1602567600000|2020-10-13 05:40:00|394.6|394|395.1|394.5|395.1|394.5|394.6|394|122
1602567900000|2020-10-13 05:45:00|395.2|394.6|394.8|394.2|395.2|394.6|394.6|394|161
1602568200000|2020-10-13 05:50:00|394.9|394.3|395.3|394.7|395.3|394.7|394.9|394.3|43
1602568500000|2020-10-13 05:55:00|395.2|394.6|395.3|394.7|395.3|394.7|395.2|394.6|32
1602568800000|2020-10-13 06:00:00|395.2|394.6|394.8|394.2|395.2|394.6|394.8|394.2|87
1602569100000|2020-10-13 06:05:00|394.9|394.3|394.9|394.3|394.9|394.3|394.6|394|71
1602569400000|2020-10-13 06:10:00|394.8|394.2|394.7|394.1|394.8|394.2|394.6|394|45
1602569700000|2020-10-13 06:15:00|394.8|394.2|395.1|394.5|395.1|394.5|394.6|394|73
1602570000000|2020-10-13 06:20:00|394.9|394.3|395.1|394.5|395.1|394.5|394.6|394|87
1602570300000|2020-10-13 06:25:00|394.9|394.3|394.6|394|394.9|394.3|394.6|394|164
1602570600000|2020-10-13 06:30:00|394.7|394.1|394.4|393.8|394.8|394.2|394.4|393.8|97
1602570900000|2020-10-13 06:35:00|394.3|393.7|394.4|393.8|394.4|393.8|394.1|393.5|119
1602571200000|2020-10-13 06:40:00|394.6|394|394.4|393.8|394.6|394|394.3|393.7|19
1602571500000|2020-10-13 06:45:00|394.3|393.7|394.4|393.8|394.4|393.8|394.2|393.6|57
1602571800000|2020-10-13 06:50:00|394.3|393.7|394.4|393.8|394.6|394|394.3|393.7|92
1602572100000|2020-10-13 06:55:00|394.6|394|394.6|394|394.7|394.1|394.4|393.8|63
1602572400000|2020-10-13 07:00:00|394.4|393.8|394.6|394|394.6|394|394.4|393.8|33
1602572700000|2020-10-13 07:05:00|394.4|393.8|395.3|394.7|395.4|394.8|394.4|393.8|268
1602573000000|2020-10-13 07:10:00|395.1|394.5|394.9|394.3|395.1|394.5|394.9|394.3|173
1602573300000|2020-10-13 07:15:00|394.8|394.2|394.7|394.1|395.2|394.6|394.7|394.1|134
1602573600000|2020-10-13 07:20:00|394.6|394|393.7|393.1|394.6|394|393.6|393|124
1602573900000|2020-10-13 07:25:00|393.4|392.8|393.3|392.7|393.4|392.8|393.1|392.5|133
1602574200000|2020-10-13 07:30:00|393.4|392.8|393.7|393.1|393.7|393.1|392.9|392.3|278
1602574500000|2020-10-13 07:35:00|393.9|393.3|393.7|393.1|393.9|393.3|393.7|393.1|66
1602574800000|2020-10-13 07:40:00|393.8|393.2|393.8|393.2|393.9|393.3|393.7|393.1|49
1602575100000|2020-10-13 07:45:00|393.9|393.3|393.9|393.3|393.9|393.3|393.7|393.1|31
1602575400000|2020-10-13 07:50:00|393.8|393.2|393.9|393.3|394.1|393.5|393.8|393.2|37
1602575700000|2020-10-13 07:55:00|394.1|393.5|394.1|393.5|394.1|393.5|393.8|393.2|47
1602576000000|2020-10-13 08:00:00|394.2|393.6|394.6|394|394.7|394.1|394.2|393.6|67
1602576300000|2020-10-13 08:05:00|394.4|393.8|394.4|393.8|394.6|394|394.4|393.8|64
1602576600000|2020-10-13 08:10:00|394.6|394|394.1|393.5|394.6|394|394.1|393.5|79
1602576900000|2020-10-13 08:15:00|393.9|393.3|393.9|393.3|394.1|393.5|393.9|393.3|29
1602577200000|2020-10-13 08:20:00|||||||||16
1602577500000|2020-10-13 08:25:00|393.7|393.1|393.9|393.3|393.9|393.3|393.6|393|36
1602577800000|2020-10-13 08:30:00|394.1|393.5|394.4|393.8|394.4|393.8|394.1|393.5|16
1602578100000|2020-10-13 08:35:00|394.1|393.5|394.2|393.6|394.4|393.8|394.1|393.5|49
1602578400000|2020-10-13 08:40:00|394.3|393.7|394.3|393.7|394.4|393.8|394.1|393.5|125
1602578700000|2020-10-13 08:45:00|394.4|393.8|394.4|393.8|394.6|394|394.4|393.8|54
1602579000000|2020-10-13 08:50:00|394.2|393.6|393.9|393.3|394.2|393.6|393.8|393.2|243
1602579300000|2020-10-13 08:55:00|393.8|393.2|393.9|393.3|393.9|393.3|393.7|393.1|45
1602579600000|2020-10-13 09:00:00|394|393.4|393.9|393.3|394.1|393.5|393.7|393.1|102
1602579900000|2020-10-13 09:05:00|||||||||11
1602580200000|2020-10-13 09:10:00|||||||||34
1602580500000|2020-10-13 09:15:00|394.1|393.5|393.9|393.3|394.2|393.6|393.9|393.3|150
1602580800000|2020-10-13 09:20:00|393.6|393|393.6|393|393.7|393.1|393.4|392.8|165
1602581100000|2020-10-13 09:25:00|393.9|393.3|393.7|393.1|393.9|393.3|393.6|393|115
1602581400000|2020-10-13 09:30:00|393.8|393.2|393.6|393|393.8|393.2|393.4|392.8|61
1602581700000|2020-10-13 09:35:00|393.7|393.1|394.1|393.5|394.2|393.6|393.7|393.1|143
1602582000000|2020-10-13 09:40:00|394.2|393.6|394.1|393.5|394.4|393.8|394.1|393.5|118
1602582300000|2020-10-13 09:45:00|394.2|393.6|394.4|393.8|394.4|393.8|394.2|393.6|140
1602582600000|2020-10-13 09:50:00|394.2|393.6|394.1|393.5|394.2|393.6|394.1|393.5|57
1602582900000|2020-10-13 09:55:00|394.2|393.6|394.2|393.6|394.4|393.8|394.1|393.5|177
1602583200000|2020-10-13 10:00:00|394.1|393.5|394.1|393.5|394.2|393.6|394.1|393.5|10
1602583500000|2020-10-13 10:05:00|394.2|393.6|394.4|393.8|394.4|393.8|394.1|393.5|31
1602583800000|2020-10-13 10:10:00|394.2|393.6|394.1|393.5|394.2|393.6|394.1|393.5|80
1602584100000|2020-10-13 10:15:00|393.9|393.3|393.9|393.3|393.9|393.3|393.9|393.3|273
1602584400000|2020-10-13 10:20:00|394.1|393.5|394.1|393.5|394.1|393.5|394.1|393.5|18
1602584700000|2020-10-13 10:25:00|394.2|393.6|393.9|393.3|394.4|393.8|393.9|393.3|97
1602585000000|2020-10-13 10:30:00|394.1|393.5|393.5|392.9|394.1|393.5|393.4|392.8|204
1602585300000|2020-10-13 10:35:00|393.4|392.8|393.6|393|393.7|393.1|393.4|392.8|33
1602585600000|2020-10-13 10:40:00|393.7|393.1|393.4|392.8|393.7|393.1|393.4|392.8|40
1602585900000|2020-10-13 10:45:00|393.2|392.6|393.2|392.6|393.2|392.6|393.1|392.5|93
1602586200000|2020-10-13 10:50:00|393.1|392.5|393.2|392.6|393.4|392.8|393.1|392.5|30
1602586500000|2020-10-13 10:55:00|393.3|392.7|393.4|392.8|393.4|392.8|393.2|392.6|148
1602586800000|2020-10-13 11:00:00|393.6|393|393.4|392.8|393.7|393.1|393.4|392.8|52
1602587100000|2020-10-13 11:05:00|393.6|393|393.7|393.1|393.7|393.1|393.6|393|30
1602587400000|2020-10-13 11:10:00|393.6|393|393.7|393.1|393.7|393.1|393.4|392.8|51
1602587700000|2020-10-13 11:15:00|393.6|393|393.5|392.9|393.7|393.1|393.4|392.8|44
1602588000000|2020-10-13 11:20:00|393.6|393|393.7|393.1|393.7|393.1|393.4|392.8|45
1602588300000|2020-10-13 11:25:00|393.9|393.3|393.9|393.3|393.9|393.3|393.9|393.3|68
1602588600000|2020-10-13 11:30:00|393.7|393.1|393.7|393.1|393.9|393.3|393.7|393.1|84
1602588900000|2020-10-13 11:35:00|393.9|393.3|393.7|393.1|393.9|393.3|393.7|393.1|85
1602589200000|2020-10-13 11:40:00|393.8|393.2|394.1|393.5|394.2|393.6|393.7|393.1|247
1602589500000|2020-10-13 11:45:00|394.2|393.6|394.2|393.6|394.2|393.6|394.1|393.5|58
1602589800000|2020-10-13 11:50:00|394.1|393.5|393.9|393.3|394.1|393.5|393.9|393.3|54
1602590100000|2020-10-13 11:55:00|394.1|393.5|394.2|393.6|394.2|393.6|394.1|393.5|101
1602590400000|2020-10-13 12:00:00|394.4|393.8|394.4|393.8|394.6|394|394.2|393.6|513
1602590700000|2020-10-13 12:05:00|394.2|393.6|394.4|393.8|394.4|393.8|394.2|393.6|83
1602591000000|2020-10-13 12:10:00|394.2|393.6|394.1|393.5|394.4|393.8|393.9|393.3|195
1602591300000|2020-10-13 12:15:00|393.9|393.3|393.4|392.8|393.9|393.3|393.2|392.6|366
1602591600000|2020-10-13 12:20:00|393.3|392.7|392.9|392.3|393.3|392.7|392.9|392.3|249
1602591900000|2020-10-13 12:25:00|393.1|392.5|392.4|391.8|393.1|392.5|392.4|391.8|235
1602592200000|2020-10-13 12:30:00|392.3|391.7|391.2|390.6|392.3|391.7|390.9|390.3|1242
1602592500000|2020-10-13 12:35:00|391.4|390.8|391.4|390.8|391.4|390.8|391.2|390.6|350
1602592800000|2020-10-13 12:40:00|391.2|390.6|391.4|390.8|391.5|390.9|391.2|390.6|679
1602595800000|2020-10-13 13:30:00|392|391.4|393.5|392.9|394.9|394.3|392|391.4|4363
1602596100000|2020-10-13 13:35:00|393.6|393|392.7|392.1|393.7|393.1|392|391.4|2304
1602596400000|2020-10-13 13:40:00|392.9|392.3|392.5|391.9|392.9|392.3|392.2|391.6|1145
1602596700000|2020-10-13 13:45:00|392.6|392|393.6|393|393.9|393.3|392.4|391.8|1618
1602597000000|2020-10-13 13:50:00|393.7|393.1|393.2|392.6|393.7|393.1|393|392.4|913
1602597300000|2020-10-13 13:55:00|393.4|392.8|394.1|393.5|394.1|393.5|393.4|392.8|1472
1602597600000|2020-10-13 14:00:00|394|393.4|394.9|394.3|395|394.4|394|393.4|1222
1602597900000|2020-10-13 14:05:00|395.1|394.5|394.9|394.3|395.1|394.5|394.9|394.3|1403
1602598200000|2020-10-13 14:10:00|395.1|394.5|393.5|392.9|395.1|394.5|393.4|392.8|1445
1602598500000|2020-10-13 14:15:00|393.4|392.8|393.4|392.8|393.9|393.3|393.2|392.6|1004
1602598800000|2020-10-13 14:20:00|393.5|392.9|393.7|393.1|393.7|393.1|393.1|392.5|963
1602599100000|2020-10-13 14:25:00|393.6|393|393.4|392.8|393.9|393.3|393.1|392.5|925
1602599400000|2020-10-13 14:30:00|393.2|392.6|392.6|392|393.2|392.6|392.2|391.6|1864
1602599700000|2020-10-13 14:35:00|392.7|392.1|392|391.4|393|392.4|391.7|391.1|2532
1602600000000|2020-10-13 14:40:00|391.9|391.3|392.6|392|392.9|392.3|391.9|391.3|1129
1602600300000|2020-10-13 14:45:00|392.7|392.1|393|392.4|393.1|392.5|392.6|392|788
1602600600000|2020-10-13 14:50:00|393.1|392.5|393.2|392.6|393.5|392.9|392.7|392.1|667
1602600900000|2020-10-13 14:55:00|393.4|392.8|393.4|392.8|393.4|392.8|393|392.4|531
1602601200000|2020-10-13 15:00:00|393.5|392.9|393.4|392.8|393.6|393|393.1|392.5|843
1602601500000|2020-10-13 15:05:00|393.5|392.9|393.9|393.3|394.1|393.5|393.4|392.8|2058
1602601800000|2020-10-13 15:10:00|394.1|393.5|394.5|393.9|394.5|393.9|394.1|393.5|863
1602602100000|2020-10-13 15:15:00|394.6|394|394.5|393.9|394.9|394.3|394.4|393.8|1041
1602602400000|2020-10-13 15:20:00|394.6|394|394.8|394.2|395.1|394.5|394.4|393.8|750
1602602700000|2020-10-13 15:25:00|394.9|394.3|394.1|393.5|394.9|394.3|394.1|393.5|1586
1602603000000|2020-10-13 15:30:00|394.3|393.7|394.4|393.8|394.6|394|394.3|393.7|607
1602603300000|2020-10-13 15:35:00|394.3|393.7|394.1|393.5|394.3|393.7|393.9|393.3|2177
1602603600000|2020-10-13 15:40:00|394.2|393.6|394.4|393.8|394.4|393.8|393.9|393.3|740
1602603900000|2020-10-13 15:45:00|394.6|394|394.2|393.6|394.6|394|394.1|393.5|552
1602604200000|2020-10-13 15:50:00|394.1|393.5|394.4|393.8|394.5|393.9|394.1|393.5|396
1602604500000|2020-10-13 15:55:00|394.2|393.6|394.6|394|394.6|394|394.2|393.6|525
1602604800000|2020-10-13 16:00:00|394.5|393.9|394.1|393.5|394.6|394|394.1|393.5|304
1602605100000|2020-10-13 16:05:00|394.2|393.6|394.1|393.5|394.2|393.6|393.9|393.3|434
1602605400000|2020-10-13 16:10:00|394.2|393.6|393.7|393.1|394.2|393.6|393.7|393.1|721
1602605700000|2020-10-13 16:15:00|393.8|393.2|394|393.4|394|393.4|393.7|393.1|363
1602606000000|2020-10-13 16:20:00|394.3|393.3|393.7|393.1|394.5|393.9|393.6|393|1523
1602606300000|2020-10-13 16:25:00|||||||||771
1602606600000|2020-10-13 16:30:00|393.5|392.9|394|393.4|394|393.4|393.5|392.9|1035
1602606900000|2020-10-13 16:35:00|393.9|393.3|394.2|393.6|394.2|393.6|393.9|393.3|402
1602607200000|2020-10-13 16:40:00|394.4|393.8|394.2|393.6|394.4|393.8|394.2|393.6|270
1602607500000|2020-10-13 16:45:00|394.4|393.8|394.5|393.9|394.5|393.9|394.2|393.6|344
1602607800000|2020-10-13 16:50:00|394.4|393.8|394.5|393.9|394.5|393.9|394.4|393.8|157
1602608100000|2020-10-13 16:55:00|394.4|393.8|394.5|393.9|394.7|394.1|394.1|393.5|869
1602608400000|2020-10-13 17:00:00|394.2|393.6|394.2|393.6|394.5|393.9|394.2|393.6|474
1602608700000|2020-10-13 17:05:00|394.5|393.9|394.5|393.9|394.5|393.9|394.5|393.9|375
1602609000000|2020-10-13 17:10:00|394.2|393.6|394.2|393.6|394.2|393.6|394.2|393.6|411
1602609300000|2020-10-13 17:15:00|394.1|393.5|394.4|393.8|394.5|393.9|394.1|393.5|394
1602609600000|2020-10-13 17:20:00|394.5|393.9|394.2|393.6|394.5|393.9|394.2|393.6|458
1602609900000|2020-10-13 17:25:00|394.3|393.7|394|393.4|394.3|393.7|394|393.4|566
1602610200000|2020-10-13 17:30:00|394.2|393.6|394.5|393.9|394.5|393.9|394|393.4|618
1602610500000|2020-10-13 17:35:00|394.4|393.8|394.5|393.9|394.5|393.9|394.4|393.8|238
1602610800000|2020-10-13 17:40:00|394.4|393.8|394.5|393.9|394.5|393.9|394.2|393.6|631
1602611100000|2020-10-13 17:45:00|394.4|393.8|394.5|393.9|394.5|393.9|394.4|393.8|334
1602611400000|2020-10-13 17:50:00|394.4|393.8|394.2|393.6|394.5|393.9|394.2|393.6|312
1602611700000|2020-10-13 17:55:00|394.1|393.5|394|393.4|394.2|393.6|393.9|393.3|620
1602612000000|2020-10-13 18:00:00|394.2|393.6|394.5|393.9|394.6|394|394.1|393.5|891
1602612300000|2020-10-13 18:05:00|394.4|393.8|394|393.4|394.5|393.9|393.8|393.2|1096
1602612600000|2020-10-13 18:10:00|394.1|393.5|394.2|393.6|394.5|393.9|394|393.4|3003
1602612900000|2020-10-13 18:15:00|394.5|393.9|394.5|393.9|394.5|393.9|394.2|393.6|1805
1602633600000|2020-10-14 00:00:00|393.7|393.1|393.5|392.9|393.7|393.1|393.1|392.5|785
1602633900000|2020-10-14 00:05:00|393.7|393.1|393.7|393.1|393.7|393.1|393.7|393.1|88
1602634200000|2020-10-14 00:10:00|393.5|392.9|393.5|392.9|393.7|393.1|393.5|392.9|144
1602634500000|2020-10-14 00:15:00|393.4|392.8|393.2|392.6|393.4|392.8|393.2|392.6|26
1602634800000|2020-10-14 00:20:00|393.4|392.8|393.4|392.8|393.5|392.9|393.2|392.6|95
1602635100000|2020-10-14 00:25:00|393.2|392.6|393.7|393.1|393.7|393.1|393.2|392.6|588
1602635400000|2020-10-14 00:30:00|394|393.4|393.9|393.3|394|393.4|393.8|393.2|233
1602635700000|2020-10-14 00:35:00|||||||||30
1602636000000|2020-10-14 00:40:00|||||||||101
1602636300000|2020-10-14 00:45:00|393.8|393.2|393.9|393.3|393.9|393.3|393.8|393.2|96
1602636600000|2020-10-14 00:50:00|393.7|393.1|393.7|393.1|393.7|393.1|393.7|393.1|73
1602636900000|2020-10-14 00:55:00|||||||||30
1602637200000|2020-10-14 01:00:00|||||||||162
1602637500000|2020-10-14 01:05:00|393.6|393|393.4|392.8|393.7|393.1|393.4|392.8|60
1602637800000|2020-10-14 01:10:00|393.5|392.9|393.2|392.6|393.5|392.9|393.2|392.6|53
1602638100000|2020-10-14 01:15:00|393.1|392.5|393.2|392.6|393.2|392.6|393|392.4|24
1602638400000|2020-10-14 01:20:00|393.5|392.9|393|392.4|393.5|392.9|392.9|392.3|615
1602638700000|2020-10-14 01:25:00|||||||||87
1602639000000|2020-10-14 01:30:00|393.2|392.6|393|392.4|393.2|392.6|393|392.4|37
1602639300000|2020-10-14 01:35:00|393.2|392.6|393|392.4|393.2|392.6|393|392.4|40
1602639600000|2020-10-14 01:40:00|393.2|392.6|393.2|392.6|393.2|392.6|393|392.4|22
1602639900000|2020-10-14 01:45:00|||||||||9
1602640200000|2020-10-14 01:50:00|||||||||65
1602640500000|2020-10-14 01:55:00|393.4|392.8|393.2|392.6|393.4|392.8|393.2|392.6|70
1602640800000|2020-10-14 02:00:00|||||||||3
1602641100000|2020-10-14 02:05:00|393.4|392.8|393.4|392.8|393.6|393|393.4|392.8|68
1602641400000|2020-10-14 02:10:00|393.5|392.9|393.4|392.8|393.5|392.9|393.4|392.8|9
1602641700000|2020-10-14 02:15:00|||||||||5
1602642000000|2020-10-14 02:20:00|||||||||30
1602642300000|2020-10-14 02:25:00|||||||||19
1602642600000|2020-10-14 02:30:00|393.2|392.6|393.2|392.6|393.2|392.6|393.2|392.6|73
1602642900000|2020-10-14 02:35:00|||||||||29
1602643200000|2020-10-14 02:40:00|393|392.4|393|392.4|393|392.4|392.9|392.3|419
1602643500000|2020-10-14 02:45:00|392.9|392.3|392.9|392.3|393|392.4|392.9|392.3|37
1602643800000|2020-10-14 02:50:00|393|392.4|392.7|392.1|393|392.4|392.7|392.1|45
1602644100000|2020-10-14 02:55:00|392.5|391.9|392.7|392.1|392.7|392.1|392.5|391.9|186
1602644400000|2020-10-14 03:00:00|392.9|392.3|393|392.4|393|392.4|392.7|392.1|30
1602644700000|2020-10-14 03:05:00|392.9|392.3|393|392.4|393.2|392.6|392.9|392.3|69
1602645000000|2020-10-14 03:10:00|393.2|392.6|393|392.4|393.2|392.6|393|392.4|21
1602645300000|2020-10-14 03:15:00|||||||||106
1602645600000|2020-10-14 03:20:00|||||||||8
1602645900000|2020-10-14 03:25:00|||||||||47
1602646200000|2020-10-14 03:30:00|||||||||9
1602646500000|2020-10-14 03:35:00|392.8|392.2|392.8|392.2|392.8|392.2|392.8|392.2|65
1602646800000|2020-10-14 03:40:00|393|392.4|393|392.4|393|392.4|392.9|392.3|47
1602647100000|2020-10-14 03:45:00|||||||||3
1602647400000|2020-10-14 03:50:00|||||||||7
1602647700000|2020-10-14 03:55:00|||||||||29
1602648000000|2020-10-14 04:00:00|||||||||8
1602648300000|2020-10-14 04:05:00|||||||||7
1602648600000|2020-10-14 04:10:00|||||||||12
1602648900000|2020-10-14 04:15:00|||||||||2
1602649200000|2020-10-14 04:20:00|||||||||19
1602649500000|2020-10-14 04:25:00|||||||||3
1602649800000|2020-10-14 04:30:00|||||||||3
1602650100000|2020-10-14 04:35:00|||||||||5
1602650700000|2020-10-14 04:45:00|||||||||1
1602651000000|2020-10-14 04:50:00|||||||||2
1602651300000|2020-10-14 04:55:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|76
1602651600000|2020-10-14 05:00:00|393.4|392.8|393.3|392.7|393.4|392.8|393.3|392.7|14
1602651900000|2020-10-14 05:05:00|||||||||2
1602652200000|2020-10-14 05:10:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|34
1602652500000|2020-10-14 05:15:00|393.2|392.6|393.2|392.6|393.3|392.7|393|392.4|14
1602652800000|2020-10-14 05:20:00|393.3|392.7|393|392.4|393.3|392.7|393|392.4|23
1602653100000|2020-10-14 05:25:00|393.1|392.5|393.2|392.6|393.2|392.6|393.1|392.5|33
1602653400000|2020-10-14 05:30:00|393.1|392.5|393|392.4|393.2|392.6|393|392.4|13
1602653700000|2020-10-14 05:35:00|||||||||6
1602654000000|2020-10-14 05:40:00|392.9|392.3|393|392.4|393|392.4|392.9|392.3|9
1602654300000|2020-10-14 05:45:00|||||||||1
1602654600000|2020-10-14 05:50:00|||||||||3
1602654900000|2020-10-14 05:55:00|393.2|392.6|393.1|392.5|393.2|392.6|393.1|392.5|62
1602655200000|2020-10-14 06:00:00|393|392.4|393|392.4|393.2|392.6|393|392.4|10
1602655500000|2020-10-14 06:05:00|||||||||10
1602655800000|2020-10-14 06:10:00|||||||||17
1602656100000|2020-10-14 06:15:00|||||||||106
1602656400000|2020-10-14 06:20:00|393.1|392.5|393|392.4|393.2|392.6|393|392.4|24
1602656700000|2020-10-14 06:25:00|||||||||1
1602657000000|2020-10-14 06:30:00|393.1|392.5|393.3|392.7|393.4|392.8|393.1|392.5|60
1602657300000|2020-10-14 06:35:00|393.4|392.8|393.3|392.7|393.4|392.8|393|392.4|122
1602657600000|2020-10-14 06:40:00|393.4|392.8|393.8|393.2|393.8|393.2|393.3|392.7|58
1602657900000|2020-10-14 06:45:00|393.7|393.1|393.7|393.1|393.8|393.2|393.7|393.1|3
1602658200000|2020-10-14 06:50:00|393.8|393.2|393.5|392.9|393.8|393.2|393.5|392.9|115
1602658500000|2020-10-14 06:55:00|393.7|393.1|393.7|393.1|393.7|393.1|393.7|393.1|19
1602658800000|2020-10-14 07:00:00|393.5|392.9|393.5|392.9|393.7|393.1|393.5|392.9|43
1602659100000|2020-10-14 07:05:00|393.4|392.8|393.3|392.7|393.5|392.9|393.3|392.7|31
1602659400000|2020-10-14 07:10:00|393.5|392.9|393.5|392.9|393.5|392.9|393.3|392.7|53
1602659700000|2020-10-14 07:15:00|393.3|392.7|393.3|392.7|393.3|392.7|393.3|392.7|52
1602660000000|2020-10-14 07:20:00|393.5|392.9|393.5|392.9|393.5|392.9|393.3|392.7|45
1602660300000|2020-10-14 07:25:00|393.8|393.2|393.8|393.2|393.8|393.2|393.7|393.1|127
1602660600000|2020-10-14 07:30:00|393.7|393.1|393.8|393.2|393.8|393.2|393.7|393.1|19
1602660900000|2020-10-14 07:35:00|393.7|393.1|393.7|393.1|393.8|393.2|393.7|393.1|0
1602661200000|2020-10-14 07:40:00|393.5|392.9|393.8|393.2|393.8|393.2|393.5|392.9|84
1602661500000|2020-10-14 07:45:00|393.7|393.1|393.8|393.2|393.8|393.2|393.5|392.9|56
1602661800000|2020-10-14 07:50:00|393.7|393.1|393.8|393.2|393.8|393.2|393.5|392.9|21
1602662100000|2020-10-14 07:55:00|||||||||34
1602662400000|2020-10-14 08:00:00|393.9|393.3|393.8|393.2|394|393.4|393.8|393.2|65
1602662700000|2020-10-14 08:05:00|394|393.4|393.8|393.2|394|393.4|393.8|393.2|34
1602663000000|2020-10-14 08:10:00|||||||||7
1602663300000|2020-10-14 08:15:00|||||||||10
1602663600000|2020-10-14 08:20:00|||||||||20
1602663900000|2020-10-14 08:25:00|393.9|393.3|394|393.4|394|393.4|393.9|393.3|32
1602664200000|2020-10-14 08:30:00|393.9|393.3|393.8|393.2|394|393.4|393.8|393.2|360
1602664500000|2020-10-14 08:35:00|393.9|393.3|394|393.4|394|393.4|393.8|393.2|425
1602664800000|2020-10-14 08:40:00|394.2|393.6|394.7|394.1|394.7|394.1|394.2|393.6|327
1602665100000|2020-10-14 08:45:00|394.5|393.9|394.5|393.9|394.5|393.9|394.4|393.8|81
1602665400000|2020-10-14 08:50:00|394.6|394|394.7|394.1|394.7|394.1|394.5|393.9|36
1602665700000|2020-10-14 08:55:00|394.5|393.9|394.3|393.7|394.5|393.9|394|393.4|174
1602666000000|2020-10-14 09:00:00|394.2|393.6|394.3|393.7|394.7|394.1|394.2|393.6|254
1602666300000|2020-10-14 09:05:00|394.2|393.6|394.3|393.7|394.3|393.7|394.2|393.6|9
1602666600000|2020-10-14 09:10:00|394.2|393.6|394.2|393.6|394.3|393.7|394|393.4|88
1602666900000|2020-10-14 09:15:00|394.3|393.7|394.2|393.6|394.3|393.7|394|393.4|38
1602667200000|2020-10-14 09:20:00|394.3|393.7|394.2|393.6|394.3|393.7|394.2|393.6|9
1602667500000|2020-10-14 09:25:00|394.1|393.5|393.9|393.3|394.3|393.7|393.9|393.3|58
1602667800000|2020-10-14 09:30:00|393.8|393.2|393.5|392.9|393.8|393.2|393.5|392.9|96
1602668100000|2020-10-14 09:35:00|393.4|392.8|393.5|392.9|393.7|393.1|393.4|392.8|53
1602668400000|2020-10-14 09:40:00|393.3|392.7|393.3|392.7|393.5|392.9|393.3|392.7|192
1602668700000|2020-10-14 09:45:00|||||||||33
1602669000000|2020-10-14 09:50:00|393.5|392.9|393.5|392.9|393.5|392.9|393.4|392.8|70
1602669300000|2020-10-14 09:55:00|||||||||33
1602669600000|2020-10-14 10:00:00|393.8|393.2|393.3|392.7|393.8|393.2|393.3|392.7|215
1602669900000|2020-10-14 10:05:00|393.1|392.5|393|392.4|393.1|392.5|393|392.4|20
1602670200000|2020-10-14 10:10:00|||||||||59
1602670500000|2020-10-14 10:15:00|||||||||51
1602670800000|2020-10-14 10:20:00|392.8|392.2|393|392.4|393|392.4|392.8|392.2|270
1602671100000|2020-10-14 10:25:00|392.9|392.3|393|392.4|393|392.4|392.8|392.2|123
1602671400000|2020-10-14 10:30:00|392.8|392.2|392.8|392.2|392.8|392.2|392.8|392.2|26
1602671700000|2020-10-14 10:35:00|392.9|392.3|393|392.4|393|392.4|392.9|392.3|111
1602672000000|2020-10-14 10:40:00|393.1|392.5|393.3|392.7|393.3|392.7|393.1|392.5|39
1602672300000|2020-10-14 10:45:00|393.2|392.6|393|392.4|393.3|392.7|393|392.4|45
1602672600000|2020-10-14 10:50:00|393.2|392.6|393|392.4|393.2|392.6|393|392.4|55
1602672900000|2020-10-14 10:55:00|||||||||17
1602673200000|2020-10-14 11:00:00|393.3|392.7|393.5|392.9|393.5|392.9|393|392.4|132
1602673500000|2020-10-14 11:05:00|393.4|392.8|393.4|392.8|393.5|392.9|393.3|392.7|31
1602673800000|2020-10-14 11:10:00|393.5|392.9|393.3|392.7|393.5|392.9|393|392.4|61
1602674100000|2020-10-14 11:15:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|13
1602674400000|2020-10-14 11:20:00|||||||||7
1602674700000|2020-10-14 11:25:00|||||||||22
1602675000000|2020-10-14 11:30:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|425
1602675300000|2020-10-14 11:35:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|309
1602675600000|2020-10-14 11:40:00|393.2|392.6|393.3|392.7|393.3|392.7|393.2|392.6|12
1602675900000|2020-10-14 11:45:00|||||||||23
1602676200000|2020-10-14 11:50:00|393|392.4|392.8|392.2|393|392.4|392.8|392.2|91
1602676500000|2020-10-14 11:55:00|392.7|392.1|392.5|391.9|392.7|392.1|392.5|391.9|88
1602676800000|2020-10-14 12:00:00|392.7|392.1|392.5|391.9|392.7|392.1|392.5|391.9|162
1602677100000|2020-10-14 12:05:00|392.7|392.1|391.5|390.9|392.8|392.2|391.5|390.9|1117
1602677400000|2020-10-14 12:10:00|391.3|390.7|391.3|390.7|391.3|390.7|391|390.4|1013
1602677700000|2020-10-14 12:15:00|391.5|390.9|391.5|390.9|391.6|391|391.3|390.7|357
1602678000000|2020-10-14 12:20:00|391.7|391.1|391.8|391.2|391.8|391.2|391.5|390.9|266
1602678300000|2020-10-14 12:25:00|391.5|390.9|391.8|391.2|391.8|391.2|391.3|390.7|714
1602678600000|2020-10-14 12:30:00|391.6|391|391.7|391.1|391.7|391.1|391.3|390.7|752
1602678900000|2020-10-14 12:35:00|391.8|391.2|392.3|391.7|392.4|391.8|391.8|391.2|273
1602679200000|2020-10-14 12:40:00|392.4|391.8|392.3|391.7|392.4|391.8|392|391.4|219
1602682200000|2020-10-14 13:30:00|394.1|393.5|395.9|395.3|396.6|396|394|393.4|12144
1602682500000|2020-10-14 13:35:00|396|395.4|394.4|393.8|396.2|395.6|394|393.4|3214
1602682800000|2020-10-14 13:40:00|394.5|393.9|395.5|394.9|395.7|395.1|394.5|393.9|1677
1602683100000|2020-10-14 13:45:00|395.6|395|395.1|394.5|396.3|395.7|395.1|394.5|1934
1602683400000|2020-10-14 13:50:00|395.2|394.6|395.6|395|395.9|395.3|394.9|394.3|2273
1602683700000|2020-10-14 13:55:00|395.5|394.9|395.1|394.5|395.9|395.3|394.9|394.3|800
1602684000000|2020-10-14 14:00:00|395.2|394.6|395.4|394.8|395.4|394.8|395|394.4|791
1602684300000|2020-10-14 14:05:00|395.3|394.7|394.1|393.5|395.3|394.7|394.1|393.5|2647
1602684600000|2020-10-14 14:10:00|394.2|393.6|394.9|394.3|395|394.4|394.1|393.5|673
1602684900000|2020-10-14 14:15:00|395|394.4|394.1|393.5|395|394.4|393.9|393.3|1536
1602685200000|2020-10-14 14:20:00|393.9|393.3|393.7|393.1|394|393.4|393.4|392.8|1601
1602685500000|2020-10-14 14:25:00|393.9|393.3|394.4|393.8|394.5|393.9|393.6|393|1752
1602685800000|2020-10-14 14:30:00|394.5|393.9|394.1|393.5|394.5|393.9|393.9|393.3|676
1602686100000|2020-10-14 14:35:00|394|393.4|394.3|393.7|394.4|393.8|393.8|393.2|729
1602686400000|2020-10-14 14:40:00|394.4|393.8|394.8|394.2|394.8|394.2|394.3|393.7|648
1602686700000|2020-10-14 14:45:00|395|394.4|394.5|393.9|395.3|394.7|394.5|393.9|1160
1602687000000|2020-10-14 14:50:00|394.6|394|394.4|393.8|394.8|394.2|394.3|393.7|1913
1602687300000|2020-10-14 14:55:00|394.3|393.7|394.4|393.8|394.5|393.9|394|393.4|2142
1602687600000|2020-10-14 15:00:00|394.5|393.9|395.2|394.6|395.5|394.9|394.5|393.9|1460
1602687900000|2020-10-14 15:05:00|395.3|394.7|395.2|394.6|395.3|394.7|394.7|394.1|1732
1602688200000|2020-10-14 15:10:00|395|394.4|394.8|394.2|395.7|395.1|394.8|394.2|2869
1602688500000|2020-10-14 15:15:00|395|394.4|395.3|394.7|395.3|394.7|394.7|394.1|596
1602688800000|2020-10-14 15:20:00|395.2|394.6|395.3|394.7|395.3|394.7|395|394.4|1161
1602689100000|2020-10-14 15:25:00|395.2|394.6|395.2|394.6|395.3|394.7|395|394.4|831
1602689400000|2020-10-14 15:30:00|395.3|394.7|395.5|394.9|395.5|394.9|395.3|394.7|3158
1602689700000|2020-10-14 15:35:00|395.3|394.7|395.5|394.9|395.5|394.9|395.3|394.7|419
1602690000000|2020-10-14 15:40:00|395.8|395.2|396|395.4|396.2|395.6|395.5|394.9|2048
1602690300000|2020-10-14 15:45:00|395.8|395.2|395.7|395.1|396|395.4|395.7|395.1|1902
1602690600000|2020-10-14 15:50:00|395.8|395.2|396.2|395.6|396.5|395.9|395.7|395.1|554
1602690900000|2020-10-14 15:55:00|396.3|395.7|395.7|395.1|396.3|395.7|395.7|395.1|429
1602691200000|2020-10-14 16:00:00|395.8|395.2|395.8|395.2|396|395.4|395.8|395.2|381
1602691500000|2020-10-14 16:05:00|395.7|395.1|395.8|395.2|395.8|395.2|395.7|395.1|656
1602691800000|2020-10-14 16:10:00|395.7|395.1|395.3|394.7|395.8|395.2|395.3|394.7|752
1602692100000|2020-10-14 16:15:00|395.5|394.9|395.5|394.9|395.5|394.9|395.3|394.7|538
1602692400000|2020-10-14 16:20:00|395.3|394.7|395.5|394.9|395.5|394.9|395.3|394.7|531
1602692700000|2020-10-14 16:25:00|395.3|394.7|395.3|394.7|395.3|394.7|395.3|394.7|256
1602693000000|2020-10-14 16:30:00|395.4|394.8|395.5|394.9|395.5|394.9|395.3|394.7|594
1602693300000|2020-10-14 16:35:00|395.3|394.7|395.3|394.7|395.3|394.7|395.2|394.6|553
1602693600000|2020-10-14 16:40:00|395.2|394.6|395|394.4|395.2|394.6|395|394.4|202
1602693900000|2020-10-14 16:45:00|395.2|394.6|395|394.4|395.2|394.6|394.8|394.2|552
1602694200000|2020-10-14 16:50:00|395.2|394.6|395.2|394.6|395.5|394.9|395|394.4|492
1602694500000|2020-10-14 16:55:00|395.3|394.7|395.5|394.9|395.5|394.9|395.3|394.7|713
1602694800000|2020-10-14 17:00:00|395.7|395.1|396.3|395.7|396.4|395.8|395.7|395.1|2487
1602695100000|2020-10-14 17:05:00|396.4|395.8|397.1|396.5|397.2|396.6|396.4|395.8|2943
1602695400000|2020-10-14 17:10:00|397.2|396.6|397|396.4|397.2|396.6|396.7|396.1|1176
1602695700000|2020-10-14 17:15:00|396.8|396.2|397|396.4|397|396.4|396.8|396.2|1055
1602696000000|2020-10-14 17:20:00|396.7|396.1|397|396.4|397|396.4|396.7|396.1|1183
1602696300000|2020-10-14 17:25:00|397.2|396.6|398.6|398|398.6|398|397.2|396.6|3602
1602696600000|2020-10-14 17:30:00|398.5|397.9|397.7|397.1|398.5|397.9|397.7|397.1|2050
1602696900000|2020-10-14 17:35:00|397.9|397.3|398.2|397.6|398.4|397.8|397.9|397.3|1457
1602697200000|2020-10-14 17:40:00|398.3|397.7|398.6|398|398.7|398.1|398.2|397.6|1177
1602697500000|2020-10-14 17:45:00|398.5|397.9|398.7|398.1|398.9|398.3|398.5|397.9|886
1602697800000|2020-10-14 17:50:00|398.8|398.2|399.4|398.8|399.6|399|398.6|398|1424
1602698100000|2020-10-14 17:55:00|399.5|398.9|399.1|398.5|399.5|398.9|398.6|398|2259
1602698400000|2020-10-14 18:00:00|399|398.4|398.7|398.1|399|398.4|398.7|398.1|885
1602698700000|2020-10-14 18:05:00|398.9|398.3|398.9|398.3|399.2|398.6|398.5|397.9|2236
1602699000000|2020-10-14 18:10:00|399|398.4|398.7|398.1|399.2|398.6|398.7|398.1|3413
1602699300000|2020-10-14 18:15:00|398.5|397.9|399|398.4|399.1|398.5|398.3|397.7|3616
1602720000000|2020-10-15 00:00:00|398.6|398|399.8|399.2|399.8|399.2|398.5|397.9|1669
1602720300000|2020-10-15 00:05:00|399.9|399.3|400.6|400|400.6|400|399.9|399.3|839
1602720600000|2020-10-15 00:10:00|400.8|400.2|400.6|400|400.8|400.2|400.6|400|412
1602720900000|2020-10-15 00:15:00|400.8|400.2|400.3|399.7|400.9|400.3|400.3|399.7|609
1602721200000|2020-10-15 00:20:00|400.1|399.5|400.8|400.2|400.8|400.2|400.1|399.5|979
1602721500000|2020-10-15 00:25:00|400.6|400|400.3|399.7|400.7|400.1|400.3|399.7|381
1602721800000|2020-10-15 00:30:00|||||||||74
1602722100000|2020-10-15 00:35:00|400.4|399.8|400.5|399.9|400.5|399.9|400.3|399.7|147
1602722400000|2020-10-15 00:40:00|400.6|400|400.3|399.7|400.6|400|400.3|399.7|95
1602722700000|2020-10-15 00:45:00|||||||||57
1602723000000|2020-10-15 00:50:00|400.4|399.8|400.6|400|400.8|400.2|400.3|399.7|435
1602723300000|2020-10-15 00:55:00|400.8|400.2|401.1|400.5|401.1|400.5|400.6|400|148
1602723600000|2020-10-15 01:00:00|400.9|400.3|400.6|400|401.1|400.5|400.6|400|151
1602723900000|2020-10-15 01:05:00|400.5|399.9|400.3|399.7|400.5|399.9|400.3|399.7|64
1602724200000|2020-10-15 01:10:00|399.9|399.3|400.1|399.5|400.1|399.5|399.8|399.2|211
1602724500000|2020-10-15 01:15:00|400.3|399.7|400.1|399.5|400.3|399.7|400.1|399.5|164
1602724800000|2020-10-15 01:20:00|399.9|399.3|399.1|398.5|400.1|399.5|399.1|398.5|356
1602725100000|2020-10-15 01:25:00|398.9|398.3|398.9|398.3|399.1|398.5|398.9|398.3|176
1602725400000|2020-10-15 01:30:00|399.1|398.5|399.1|398.5|399.1|398.5|398.9|398.3|83
1602725700000|2020-10-15 01:35:00|399.3|398.7|399.3|398.7|399.3|398.7|399.3|398.7|44
1602726000000|2020-10-15 01:40:00|399.4|398.8|399.4|398.8|399.4|398.8|399.4|398.8|12
1602726300000|2020-10-15 01:45:00|||||||||12
1602726600000|2020-10-15 01:50:00|399.1|398.5|399.4|398.8|399.4|398.8|399.1|398.5|64
1602726900000|2020-10-15 01:55:00|399.6|399|399.6|399|399.6|399|399.6|399|38
1602727200000|2020-10-15 02:00:00|||||||||10
1602727500000|2020-10-15 02:05:00|399.4|398.8|399.6|399|399.6|399|399.4|398.8|32
1602727800000|2020-10-15 02:10:00|||||||||112
1602728100000|2020-10-15 02:15:00|399.4|398.8|399.4|398.8|399.4|398.8|399.4|398.8|35
1602728400000|2020-10-15 02:20:00|399.3|398.7|399.1|398.5|399.3|398.7|399.1|398.5|29
1602728700000|2020-10-15 02:25:00|398.9|398.3|398.9|398.3|399.1|398.5|398.9|398.3|61
1602729000000|2020-10-15 02:30:00|399.1|398.5|398.9|398.3|399.1|398.5|398.9|398.3|51
1602729300000|2020-10-15 02:35:00|||||||||9
1602729600000|2020-10-15 02:40:00|||||||||18
1602729900000|2020-10-15 02:45:00|399.1|398.5|399.1|398.5|399.1|398.5|399.1|398.5|75
1602730200000|2020-10-15 02:50:00|398.9|398.3|398.9|398.3|398.9|398.3|398.6|398|48
1602730500000|2020-10-15 02:55:00|398.7|398.1|398.6|398|398.9|398.3|398.6|398|237
1602730800000|2020-10-15 03:00:00|||||||||16
1602731100000|2020-10-15 03:05:00|398.9|398.3|398.9|398.3|398.9|398.3|398.9|398.3|23
1602731400000|2020-10-15 03:10:00|||||||||4
1602731700000|2020-10-15 03:15:00|||||||||53
1602732000000|2020-10-15 03:20:00|||||||||5
1602732300000|2020-10-15 03:25:00|399.1|398.5|398.9|398.3|399.1|398.5|398.9|398.3|47
1602732600000|2020-10-15 03:30:00|||||||||3
1602732900000|2020-10-15 03:35:00|||||||||3
1602733200000|2020-10-15 03:40:00|399.1|398.5|398.9|398.3|399.1|398.5|398.9|398.3|21
1602733500000|2020-10-15 03:45:00|||||||||19
1602733800000|2020-10-15 03:50:00|||||||||1
1602734100000|2020-10-15 03:55:00|||||||||1
1602734400000|2020-10-15 04:00:00|||||||||15
1602734700000|2020-10-15 04:05:00|||||||||6
1602735000000|2020-10-15 04:10:00|||||||||13
1602735300000|2020-10-15 04:15:00|399|398.4|398.9|398.3|399|398.4|398.9|398.3|44
1602735600000|2020-10-15 04:20:00|||||||||8
1602735900000|2020-10-15 04:25:00|||||||||1
1602736200000|2020-10-15 04:30:00|399.1|398.5|399.7|399.1|399.7|399.1|399.1|398.5|222
1602736500000|2020-10-15 04:35:00|||||||||3
1602736800000|2020-10-15 04:40:00|399.8|399.2|399.7|399.1|399.9|399.3|399.7|399.1|116
1602737100000|2020-10-15 04:45:00|||||||||7
1602737400000|2020-10-15 04:50:00|||||||||2
1602737700000|2020-10-15 04:55:00|||||||||2
1602738000000|2020-10-15 05:00:00|399.9|399.3|399.7|399.1|399.9|399.3|399.7|399.1|77
1602738300000|2020-10-15 05:05:00|||||||||29
1602738600000|2020-10-15 05:10:00|||||||||4
1602738900000|2020-10-15 05:15:00|399.6|399|399.4|398.8|399.7|399.1|399.4|398.8|182
1602739200000|2020-10-15 05:20:00|||||||||25
1602739500000|2020-10-15 05:25:00|||||||||6
1602739800000|2020-10-15 05:30:00|399.7|399.1|399.4|398.8|399.7|399.1|399.4|398.8|30
1602740100000|2020-10-15 05:35:00|||||||||11
1602740400000|2020-10-15 05:40:00|399.6|399|399.9|399.3|399.9|399.3|399.4|398.8|256
1602740700000|2020-10-15 05:45:00|399.7|399.1|399.9|399.3|399.9|399.3|399.7|399.1|118
1602741000000|2020-10-15 05:50:00|||||||||4
1602741300000|2020-10-15 05:55:00|||||||||30
1602741600000|2020-10-15 06:00:00|399.7|399.1|399.8|399.2|399.9|399.3|399.7|399.1|105
1602741900000|2020-10-15 06:05:00|399.7|399.1|399.7|399.1|399.9|399.3|399.7|399.1|191
1602742200000|2020-10-15 06:10:00|399.8|399.2|399.9|399.3|400.1|399.5|399.8|399.2|103
1602742500000|2020-10-15 06:15:00|||||||||76
1602742800000|2020-10-15 06:20:00|399.8|399.2|399.9|399.3|400.1|399.5|399.8|399.2|42
1602743100000|2020-10-15 06:25:00|400.2|399.6|400.4|399.8|400.7|400.1|400.1|399.5|524
1602743400000|2020-10-15 06:30:00|400.3|399.7|400.2|399.6|400.3|399.7|400.2|399.6|62
1602743700000|2020-10-15 06:35:00|400.3|399.7|400.4|399.8|400.4|399.8|400.2|399.6|55
1602744000000|2020-10-15 06:40:00|400.5|399.9|400.6|400|400.6|400|400.4|399.8|91
1602744300000|2020-10-15 06:45:00|400.7|400.1|400.8|400.2|400.8|400.2|400.7|400.1|177
1602744600000|2020-10-15 06:50:00|400.9|400.3|401.1|400.5|401.1|400.5|400.9|400.3|120
1602744900000|2020-10-15 06:55:00|401.2|400.6|401.2|400.6|401.3|400.7|401.1|400.5|310
1602745200000|2020-10-15 07:00:00|401.1|400.5|401.6|401|401.8|401.2|401.1|400.5|1489
1602745500000|2020-10-15 07:05:00|401.8|401.2|401.8|401.2|402|401.4|401.6|401|250
1602745800000|2020-10-15 07:10:00|401.6|401|401.8|401.2|401.8|401.2|401.6|401|400
1602746100000|2020-10-15 07:15:00|401.7|401.1|401.7|401.1|401.8|401.2|401.7|401.1|150
1602746400000|2020-10-15 07:20:00|401.6|401|401.8|401.2|402.2|401.6|401.6|401|435
1602746700000|2020-10-15 07:25:00|401.7|401.1|401.8|401.2|401.9|401.3|401.7|401.1|137
1602747000000|2020-10-15 07:30:00|401.7|401.1|401.9|401.3|401.9|401.3|401.6|401|123
1602747300000|2020-10-15 07:35:00|401.8|401.2|402.1|401.5|402.1|401.5|401.8|401.2|106
1602747600000|2020-10-15 07:40:00|401.9|401.3|401.9|401.3|402.1|401.5|401.8|401.2|82
1602747900000|2020-10-15 07:45:00|401.8|401.2|401.9|401.3|401.9|401.3|401.8|401.2|19
1602748200000|2020-10-15 07:50:00|401.8|401.2|401.1|400.5|401.8|401.2|401.1|400.5|425
1602748500000|2020-10-15 07:55:00|400.9|400.3|401.2|400.6|401.2|400.6|400.9|400.3|96
1602748800000|2020-10-15 08:00:00|401.1|400.5|401.2|400.6|401.2|400.6|401.1|400.5|46
1602749100000|2020-10-15 08:05:00|401.1|400.5|400.9|400.3|401.2|400.6|400.9|400.3|202
1602749400000|2020-10-15 08:10:00|400.8|400.2|400.9|400.3|400.9|400.3|400.8|400.2|31
1602749700000|2020-10-15 08:15:00|400.8|400.2|400.8|400.2|400.9|400.3|400.7|400.1|88
1602750000000|2020-10-15 08:20:00|400.9|400.3|400.6|400|400.9|400.3|400.4|399.8|62
1602750300000|2020-10-15 08:25:00|400.4|399.8|400.1|399.5|400.4|399.8|400.1|399.5|135
1602750600000|2020-10-15 08:30:00|399.9|399.3|399.9|399.3|399.9|399.3|399.8|399.2|103
1602750900000|2020-10-15 08:35:00|400.1|399.5|399.9|399.3|400.2|399.6|399.9|399.3|102
1602751200000|2020-10-15 08:40:00|399.7|399.1|399.7|399.1|399.7|399.1|399.7|399.1|75
1602751500000|2020-10-15 08:45:00|399.8|399.2|399.8|399.2|399.9|399.3|399.7|399.1|56
1602751800000|2020-10-15 08:50:00|399.7|399.1|399.4|398.8|399.8|399.2|399.2|398.6|545
1602752100000|2020-10-15 08:55:00|399.7|399.1|399.7|399.1|399.7|399.1|399.6|399|143
1602752400000|2020-10-15 09:00:00|399.6|399|399.7|399.1|399.7|399.1|399.2|398.6|207
1602752700000|2020-10-15 09:05:00|399.6|399|399.7|399.1|399.7|399.1|399.6|399|38
1602753000000|2020-10-15 09:10:00|||||||||54
1602753300000|2020-10-15 09:15:00|399.8|399.2|399.9|399.3|400.2|399.6|399.8|399.2|63
1602753600000|2020-10-15 09:20:00|399.8|399.2|399.7|399.1|399.9|399.3|399.7|399.1|309
1602753900000|2020-10-15 09:25:00|399.6|399|399.7|399.1|399.8|399.2|399.6|399|30
1602754200000|2020-10-15 09:30:00|399.8|399.2|399.7|399.1|399.8|399.2|399.7|399.1|35
1602754500000|2020-10-15 09:35:00|399.6|399|399.4|398.8|399.7|399.1|399.4|398.8|87
1602754800000|2020-10-15 09:40:00|398.9|398.3|398.9|398.3|399.2|398.6|398.8|398.2|571
1602755100000|2020-10-15 09:45:00|399.1|398.5|399.1|398.5|399.2|398.6|398.9|398.3|76
1602755400000|2020-10-15 09:50:00|399.2|398.6|399.4|398.8|399.7|399.1|399.1|398.5|108
1602755700000|2020-10-15 09:55:00|399.6|399|399.7|399.1|399.7|399.1|399.4|398.8|32
1602756000000|2020-10-15 10:00:00|399.8|399.2|399.4|398.8|399.8|399.2|399.3|398.7|86
1602756300000|2020-10-15 10:05:00|399.3|398.7|399.1|398.5|399.4|398.8|399.1|398.5|157
1602756600000|2020-10-15 10:10:00|399.2|398.6|398.9|398.3|399.2|398.6|398.9|398.3|278
1602756900000|2020-10-15 10:15:00|398.8|398.2|398.9|398.3|398.9|398.3|398.3|397.7|201
1602757200000|2020-10-15 10:20:00|398.8|398.2|398.2|397.6|398.9|398.3|398.2|397.6|121
1602757500000|2020-10-15 10:25:00|398.3|397.7|398.2|397.6|398.4|397.8|397.7|397.1|521
1602757800000|2020-10-15 10:30:00|398.1|397.5|398.4|397.8|398.4|397.8|398|397.4|51
1602758100000|2020-10-15 10:35:00|398.2|397.6|397.9|397.3|398.2|397.6|397.9|397.3|164
1602758400000|2020-10-15 10:40:00|397.7|397.1|397.9|397.3|397.9|397.3|397.7|397.1|131
1602758700000|2020-10-15 10:45:00|398.2|397.6|398.2|397.6|398.2|397.6|398.2|397.6|17
1602759000000|2020-10-15 10:50:00|397.9|397.3|397.9|397.3|398.2|397.6|397.9|397.3|55
1602759300000|2020-10-15 10:55:00|398.2|397.6|397.7|397.1|398.2|397.6|397.7|397.1|91
1602759600000|2020-10-15 11:00:00|397.9|397.3|398.4|397.8|398.4|397.8|397.7|397.1|166
1602759900000|2020-10-15 11:05:00|398.6|398|399.4|398.8|399.4|398.8|398.4|397.8|415
1602760200000|2020-10-15 11:10:00|399.3|398.7|399.1|398.5|399.4|398.8|399|398.4|242
1602760500000|2020-10-15 11:15:00|398.9|398.3|399.1|398.5|399.1|398.5|398.8|398.2|97
1602760800000|2020-10-15 11:20:00|399.2|398.6|399.6|399|399.6|399|399.2|398.6|205
1602761100000|2020-10-15 11:25:00|399.3|398.7|399.3|398.7|399.4|398.8|399.3|398.7|47
1602761400000|2020-10-15 11:30:00|399.5|398.9|399.6|399|399.6|399|399.3|398.7|69
1602761700000|2020-10-15 11:35:00|399.5|398.9|399.1|398.5|399.5|398.9|399|398.4|158
1602762000000|2020-10-15 11:40:00|399.2|398.6|399.1|398.5|399.3|398.7|398.8|398.2|119
1602762300000|2020-10-15 11:45:00|399|398.4|399.1|398.5|399.3|398.7|399|398.4|247
1602762600000|2020-10-15 11:50:00|399|398.4|398.6|398|399.1|398.5|398.6|398|392
1602762900000|2020-10-15 11:55:00|398.5|397.9|397.9|397.3|398.6|398|397.9|397.3|347
1602763200000|2020-10-15 12:00:00|397.8|397.2|397.9|397.3|398.2|397.6|397.7|397.1|279
1602763500000|2020-10-15 12:05:00|398.1|397.5|398|397.4|398.4|397.8|397.9|397.3|203
1602763800000|2020-10-15 12:10:00|398.1|397.5|398.1|397.5|398.2|397.6|397.9|397.3|184
1602764100000|2020-10-15 12:15:00|398|397.4|397.9|397.3|398.2|397.6|397.6|397|241
1602764400000|2020-10-15 12:20:00|397.8|397.2|398.3|397.7|398.4|397.8|397.8|397.2|313
1602764700000|2020-10-15 12:25:00|398.2|397.6|398.2|397.6|398.4|397.8|398.1|397.5|148
1602765000000|2020-10-15 12:30:00|398.3|397.7|397.4|396.8|398.3|397.7|397.3|396.7|1160
1602765300000|2020-10-15 12:35:00|397.3|396.7|397.7|397.1|397.9|397.3|397.1|396.5|662
1602765600000|2020-10-15 12:40:00|397.8|397.2|397.7|397.1|398.1|397.5|397.6|397|591
1602768600000|2020-10-15 13:30:00|396.9|396.3|399|398.4|399.6|399|395.9|395.3|7178
1602768900000|2020-10-15 13:35:00|399.1|398.5|398.8|398.2|399.8|399.2|398.8|398.2|2825
1602769200000|2020-10-15 13:40:00|399|398.4|399.5|398.9|400|399.4|398.6|398|2494
1602769500000|2020-10-15 13:45:00|399.4|398.8|400.1|399.5|400.3|399.7|399.3|398.7|3776
1602769800000|2020-10-15 13:50:00|400.2|399.6|399.7|399.1|400.2|399.6|399.5|398.9|4887
1602770100000|2020-10-15 13:55:00|399.8|399.2|399.7|399.1|399.9|399.3|399.4|398.8|905
1602770400000|2020-10-15 14:00:00|399.8|399.2|399.9|399.3|400.2|399.6|399.7|399.1|1892
1602770700000|2020-10-15 14:05:00|400.1|399.5|400.7|400.1|400.9|400.3|399.7|399.1|2074
1602771000000|2020-10-15 14:10:00|400.8|400.2|400.9|400.3|401.2|400.6|400.5|399.9|3241
1602771300000|2020-10-15 14:15:00|401.2|400.6|401.2|400.6|401.2|400.6|400.9|400.3|1562
1602771600000|2020-10-15 14:20:00|400.9|400.3|401.2|400.6|401.2|400.6|400.7|400.1|970
1602771900000|2020-10-15 14:25:00|401.3|400.7|400.9|400.3|401.3|400.7|400.8|400.2|1391
1602772200000|2020-10-15 14:30:00|401.1|400.5|400.9|400.3|401.2|400.6|400.4|399.8|1368
1602772500000|2020-10-15 14:35:00|400.8|400.2|400.7|400.1|400.9|400.3|400.7|400.1|845
1602772800000|2020-10-15 14:40:00|400.4|399.8|400.9|400.3|400.9|400.3|400.4|399.8|792
1602773100000|2020-10-15 14:45:00|400.8|400.2|401.4|400.8|401.4|400.8|400.8|400.2|1078
1602773400000|2020-10-15 14:50:00|401.2|400.6|400.9|400.3|401.3|400.7|400.9|400.3|885
1602773700000|2020-10-15 14:55:00|401.2|400.6|401.2|400.6|401.2|400.6|401.1|400.5|621
1602774000000|2020-10-15 15:00:00|401.1|400.5|401.4|400.8|401.4|400.8|400.9|400.3|1510
1602774300000|2020-10-15 15:05:00|401.7|401.1|402.1|401.5|402.2|401.6|401.4|400.8|2018
1602774600000|2020-10-15 15:10:00|401.9|401.3|401.9|401.3|402.7|402.1|401.8|401.2|2328
1602774900000|2020-10-15 15:15:00|401.8|401.2|401.8|401.2|402.1|401.5|401.8|401.2|707
1602775200000|2020-10-15 15:20:00|401.9|401.3|402.3|401.7|402.4|401.8|401.8|401.2|1751
1602775500000|2020-10-15 15:25:00|402.4|401.8|402.3|401.7|402.4|401.8|402.2|401.6|826
1602775800000|2020-10-15 15:30:00|402.4|401.8|403.8|403.2|404.1|403.5|402.3|401.7|3546
1602776100000|2020-10-15 15:35:00|403.9|403.3|404.4|403.8|404.6|404|403.8|403.2|3092
1602776400000|2020-10-15 15:40:00|404.3|403.7|405|404.4|405.1|404.5|404.3|403.7|2747
1602776700000|2020-10-15 15:45:00|404.8|404.2|404.1|403.5|405|404.4|404|403.4|2847
1602777000000|2020-10-15 15:50:00|404|403.4|404.8|404.2|404.8|404.2|404|403.4|2093
1602777300000|2020-10-15 15:55:00|405.1|404.5|404.3|403.7|405.1|404.5|404.1|403.5|2401
1602777600000|2020-10-15 16:00:00|404.4|403.8|404.8|404.2|404.8|404.2|404.4|403.8|1180
1602777900000|2020-10-15 16:05:00|405|404.4|405|404.4|405|404.4|404.8|404.2|1041
1602778200000|2020-10-15 16:10:00|404.9|404.3|404.8|404.2|405|404.4|404.8|404.2|678
1602778500000|2020-10-15 16:15:00|405|404.4|405.2|404.6|405.5|404.9|405|404.4|2347
1602778800000|2020-10-15 16:20:00|404.9|404.3|405.7|405.1|405.7|405.1|404.9|404.3|1654
1602779100000|2020-10-15 16:25:00|405.8|405.2|405.3|404.7|405.8|405.2|405.2|404.6|3025
1602779400000|2020-10-15 16:30:00|405.4|404.8|404.1|403.5|405.4|404.8|403.8|403.2|4165
1602779700000|2020-10-15 16:35:00|404|403.4|404|403.4|404.3|403.7|403.9|403.3|1040
1602780000000|2020-10-15 16:40:00|403.9|403.3|404.4|403.8|404.7|404.1|403.8|403.2|1347
1602780300000|2020-10-15 16:45:00|404.5|403.9|404.4|403.8|404.7|404.1|404.4|403.8|610
1602780600000|2020-10-15 16:50:00|404.5|403.9|404.9|404.3|404.9|404.3|404.4|403.8|931
1602780900000|2020-10-15 16:55:00|404.8|404.2|404.9|404.3|405|404.4|404.5|403.9|1303
1602781200000|2020-10-15 17:00:00|405|404.4|404.8|404.2|405.2|404.6|404.7|404.1|799
1602781500000|2020-10-15 17:05:00|404.7|404.1|404.4|403.8|404.9|404.3|404.3|403.7|966
1602781800000|2020-10-15 17:10:00|404.5|403.9|404.2|403.6|404.5|403.9|404.2|403.6|778
1602782100000|2020-10-15 17:15:00|404.3|403.7|404.7|404.1|404.7|404.1|404.3|403.7|2921
1602782400000|2020-10-15 17:20:00|404.6|404|404.7|404.1|404.7|404.1|404.6|404|1245
1602782700000|2020-10-15 17:25:00|404.8|404.2|404.7|404.1|405.2|404.6|404.4|403.8|2141
1602783000000|2020-10-15 17:30:00|404.6|404|403.8|403.2|404.7|404.1|403.8|403.2|1719
1602783300000|2020-10-15 17:35:00|403.7|403.1|403.6|403|403.9|403.3|403.6|403|3541
1602783600000|2020-10-15 17:40:00|403.7|403.1|403.6|403|403.9|403.3|403.4|402.8|1550
1602783900000|2020-10-15 17:45:00|403.7|403.1|404.2|403.6|404.2|403.6|403.5|402.9|1954
1602784200000|2020-10-15 17:50:00|404.1|403.5|404.4|403.8|404.6|404|404.1|403.5|1421
1602784500000|2020-10-15 17:55:00|404.3|403.7|405|404.4|405.3|404.7|404.3|403.7|3073
1602784800000|2020-10-15 18:00:00|405.1|404.5|405.1|404.5|405.3|404.7|404.8|404.2|1808
1602785100000|2020-10-15 18:05:00|405.3|404.7|405.7|405.1|405.9|405.3|405|404.4|2721
1602785400000|2020-10-15 18:10:00|405.8|405.2|405.7|405.1|405.9|405.3|405.4|404.8|5790
1602785700000|2020-10-15 18:15:00|405.5|404.9|405.6|405|405.6|405|405.3|404.7|4527
1602806400000|2020-10-16 00:00:00|405|404.4|405.4|404.8|405.9|405.3|404.7|404.1|2880
1602806700000|2020-10-16 00:05:00|405.5|404.9|405.5|404.9|405.7|405.1|405.3|404.7|451
1602807000000|2020-10-16 00:10:00|405.7|405.1|405.4|404.8|405.7|405.1|405.3|404.7|189
1602807300000|2020-10-16 00:15:00|405.5|404.9|405.4|404.8|405.5|404.9|405.4|404.8|58
1602807600000|2020-10-16 00:20:00|405.5|404.9|405.4|404.8|405.7|405.1|405.4|404.8|155
1602807900000|2020-10-16 00:25:00|405.5|404.9|405.5|404.9|405.7|405.1|405.4|404.8|50
1602808200000|2020-10-16 00:30:00|405.4|404.8|405.4|404.8|405.5|404.9|405.4|404.8|59
1602808500000|2020-10-16 00:35:00|405.5|404.9|405.5|404.9|405.5|404.9|405.4|404.8|38
1602808800000|2020-10-16 00:40:00|405.4|404.8|405.2|404.6|405.4|404.8|405.2|404.6|85
1602809100000|2020-10-16 00:45:00|405|404.4|405|404.4|405.2|404.6|404.9|404.3|181
1602809400000|2020-10-16 00:50:00|404.9|404.3|404.7|404.1|404.9|404.3|404.7|404.1|179
1602809700000|2020-10-16 00:55:00|404.8|404.2|404.8|404.2|404.8|404.2|404|403.4|332
1602810000000|2020-10-16 01:00:00|404.7|404.1|405.3|404.7|405.4|404.8|404.7|404.1|140
1602810300000|2020-10-16 01:05:00|405.2|404.6|405.4|404.8|405.5|404.9|405.2|404.6|134
1602810600000|2020-10-16 01:10:00|405.3|404.7|405.4|404.8|405.5|404.9|405.3|404.7|171
1602810900000|2020-10-16 01:15:00|||||||||13
1602811200000|2020-10-16 01:20:00|||||||||15
1602811500000|2020-10-16 01:25:00|405.5|404.9|405.2|404.6|405.5|404.9|405.2|404.6|116
1602811800000|2020-10-16 01:30:00|405.4|404.8|405.3|404.7|405.4|404.8|405.2|404.6|221
1602812100000|2020-10-16 01:35:00|405.4|404.8|405.4|404.8|405.5|404.9|405.3|404.7|192
1602812400000|2020-10-16 01:40:00|405.5|404.9|405.5|404.9|405.5|404.9|405.4|404.8|64
1602812700000|2020-10-16 01:45:00|405.4|404.8|405.2|404.6|405.5|404.9|405.2|404.6|23
1602813000000|2020-10-16 01:50:00|405.3|404.7|405|404.4|405.3|404.7|405|404.4|307
1602813300000|2020-10-16 01:55:00|405.2|404.6|405|404.4|405.2|404.6|405|404.4|101
1602813600000|2020-10-16 02:00:00|405.2|404.6|405.3|404.7|405.3|404.7|405.2|404.6|16
1602813900000|2020-10-16 02:05:00|405.2|404.6|405|404.4|405.2|404.6|405|404.4|120
1602814200000|2020-10-16 02:10:00|405.1|404.5|405.2|404.6|405.2|404.6|405.1|404.5|6
1602814500000|2020-10-16 02:15:00|405|404.4|405.2|404.6|405.2|404.6|405|404.4|60
1602814800000|2020-10-16 02:20:00|405.3|404.7|405.3|404.7|405.3|404.7|405.3|404.7|68
1602815100000|2020-10-16 02:25:00|405.2|404.6|404.8|404.2|405.2|404.6|404.8|404.2|457
1602815400000|2020-10-16 02:30:00|404.9|404.3|404.8|404.2|404.9|404.3|404.8|404.2|101
1602815700000|2020-10-16 02:35:00|404.5|403.9|404.8|404.2|404.8|404.2|404.5|403.9|454
1602816000000|2020-10-16 02:40:00|405|404.4|404.8|404.2|405|404.4|404.8|404.2|101
1602816300000|2020-10-16 02:45:00|405|404.4|405|404.4|405|404.4|405|404.4|9
1602816600000|2020-10-16 02:50:00|||||||||56
1602816900000|2020-10-16 02:55:00|||||||||40
1602817200000|2020-10-16 03:00:00|405.1|404.5|405|404.4|405.1|404.5|405|404.4|560
1602817500000|2020-10-16 03:05:00|||||||||1
1602817800000|2020-10-16 03:10:00|||||||||6
1602818400000|2020-10-16 03:20:00|||||||||45
1602818700000|2020-10-16 03:25:00|404.8|404.2|404.8|404.2|404.8|404.2|404.8|404.2|61
1602819000000|2020-10-16 03:30:00|||||||||96
1602819300000|2020-10-16 03:35:00|||||||||156
1602819600000|2020-10-16 03:40:00|||||||||1
1602819900000|2020-10-16 03:45:00|||||||||3
1602820200000|2020-10-16 03:50:00|||||||||163
1602820500000|2020-10-16 03:55:00|404.5|403.9|404.8|404.2|404.8|404.2|404.5|403.9|34
1602820800000|2020-10-16 04:00:00|||||||||19
1602821100000|2020-10-16 04:05:00|||||||||56
1602821400000|2020-10-16 04:10:00|||||||||16
1602821700000|2020-10-16 04:15:00|||||||||5
1602822000000|2020-10-16 04:20:00|404.5|403.9|404.7|404.1|404.8|404.2|404.5|403.9|98
1602822300000|2020-10-16 04:25:00|404.5|403.9|404.5|403.9|404.5|403.9|404.5|403.9|25
1602822600000|2020-10-16 04:30:00|404.7|404.1|404.8|404.2|404.8|404.2|404.7|404.1|25
1602823500000|2020-10-16 04:45:00|||||||||32
1602824100000|2020-10-16 04:55:00|||||||||3
1602824400000|2020-10-16 05:00:00|405|404.4|404.8|404.2|405|404.4|404.8|404.2|9
1602824700000|2020-10-16 05:05:00|405|404.4|405|404.4|405|404.4|405|404.4|40
1602825000000|2020-10-16 05:10:00|405.2|404.6|405.2|404.6|405.2|404.6|405.2|404.6|64
1602825300000|2020-10-16 05:15:00|||||||||97
1602825600000|2020-10-16 05:20:00|405.3|404.7|405|404.4|405.3|404.7|405|404.4|132
1602825900000|2020-10-16 05:25:00|||||||||78
1602826200000|2020-10-16 05:30:00|405.2|404.6|405|404.4|405.3|404.7|405|404.4|97
1602826500000|2020-10-16 05:35:00|405.2|404.6|405.3|404.7|405.3|404.7|405.2|404.6|139
1602826800000|2020-10-16 05:40:00|405.2|404.6|405.4|404.8|405.5|404.9|405.2|404.6|210
1602827100000|2020-10-16 05:45:00|405.5|404.9|405.4|404.8|405.5|404.9|405.4|404.8|12
1602827400000|2020-10-16 05:50:00|405.5|404.9|405.4|404.8|405.5|404.9|405.4|404.8|110
1602827700000|2020-10-16 05:55:00|405.3|404.7|405.5|404.9|405.5|404.9|405.3|404.7|275
1602828000000|2020-10-16 06:00:00|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|15
1602828300000|2020-10-16 06:05:00|405.3|404.7|405.4|404.8|405.4|404.8|405.2|404.6|98
1602828600000|2020-10-16 06:10:00|405.3|404.7|405.5|404.9|405.6|405|405.2|404.6|148
1602828900000|2020-10-16 06:15:00|||||||||5
1602829200000|2020-10-16 06:20:00|405.4|404.8|405.5|404.9|405.5|404.9|405.4|404.8|8
1602829500000|2020-10-16 06:25:00|405.4|404.8|405.5|404.9|405.5|404.9|405.4|404.8|18
1602829800000|2020-10-16 06:30:00|405.7|405.1|405.8|405.2|405.8|405.2|405.5|404.9|120
1602830100000|2020-10-16 06:35:00|405.7|405.1|405.7|405.1|405.8|405.2|405.7|405.1|21
1602830400000|2020-10-16 06:40:00|405.8|405.2|405.7|405.1|405.8|405.2|405.7|405.1|293
1602830700000|2020-10-16 06:45:00|||||||||37
1602831000000|2020-10-16 06:50:00|405.8|405.2|405.7|405.1|405.9|405.3|405.7|405.1|162
1602831300000|2020-10-16 06:55:00|405.8|405.2|406.1|405.5|406.2|405.6|405.7|405.1|691
1602831600000|2020-10-16 07:00:00|405.9|405.3|406.3|405.7|406.4|405.8|405.9|405.3|444
1602831900000|2020-10-16 07:05:00|406.4|405.8|406.7|406.1|407|406.4|406.3|405.7|968
1602832200000|2020-10-16 07:10:00|406.6|406|406.4|405.8|406.7|406.1|406.4|405.8|52
1602832500000|2020-10-16 07:15:00|||||||||34
1602832800000|2020-10-16 07:20:00|406.7|406.1|406.7|406.1|406.7|406.1|406.4|405.8|217
1602833100000|2020-10-16 07:25:00|406.6|406|406.2|405.6|406.6|406|406.2|405.6|187
1602833400000|2020-10-16 07:30:00|405.9|405.3|405.9|405.3|406.2|405.6|405.9|405.3|76
1602833700000|2020-10-16 07:35:00|406.1|405.5|406.1|405.5|406.2|405.6|406.1|405.5|88
1602834000000|2020-10-16 07:40:00|406.2|405.6|406.7|406.1|406.7|406.1|406.2|405.6|156
1602834300000|2020-10-16 07:45:00|406.6|406|406.9|406.3|406.9|406.3|406.6|406|51
1602834600000|2020-10-16 07:50:00|407|406.4|406.9|406.3|407|406.4|406.9|406.3|38
1602834900000|2020-10-16 07:55:00|406.7|406.1|406.9|406.3|406.9|406.3|406.7|406.1|110
1602835200000|2020-10-16 08:00:00|406.8|406.2|406.9|406.3|406.9|406.3|406.7|406.1|111
1602835500000|2020-10-16 08:05:00|407|406.4|407.4|406.8|407.8|407.2|406.9|406.3|759
1602835800000|2020-10-16 08:10:00|407.7|407.1|407.7|407.1|407.9|407.3|407.2|406.6|454
1602836100000|2020-10-16 08:15:00|407.9|407.3|407.9|407.3|408|407.4|407.7|407.1|132
1602836400000|2020-10-16 08:20:00|407.8|407.2|407.7|407.1|408|407.4|407.7|407.1|317
1602836700000|2020-10-16 08:25:00|407.8|407.2|408|407.4|408|407.4|407.7|407.1|100
1602837000000|2020-10-16 08:30:00|408.2|407.6|407.9|407.3|408.3|407.7|407.7|407.1|363
1602837300000|2020-10-16 08:35:00|408|407.4|407.8|407.2|408|407.4|407.8|407.2|165
1602837600000|2020-10-16 08:40:00|407.7|407.1|407.5|406.9|407.8|407.2|407.4|406.8|220
1602837900000|2020-10-16 08:45:00|407.4|406.8|407.4|406.8|407.6|407|407.4|406.8|52
1602838200000|2020-10-16 08:50:00|407.6|407|407.9|407.3|408|407.4|407.6|407|170
1602838500000|2020-10-16 08:55:00|408|407.4|408.1|407.5|408.2|407.6|407.9|407.3|204
1602838800000|2020-10-16 09:00:00|408|407.4|408.4|407.8|408.4|407.8|408|407.4|295
1602839100000|2020-10-16 09:05:00|408.5|407.9|408.3|407.7|408.7|408.1|408.2|407.6|944
1602839400000|2020-10-16 09:10:00|408.2|407.6|407.7|407.1|408.3|407.7|407.7|407.1|330
1602839700000|2020-10-16 09:15:00|407.8|407.2|408|407.4|408|407.4|407.8|407.2|147
1602840000000|2020-10-16 09:20:00|407.9|407.3|407.4|406.8|408|407.4|407.3|406.7|149
1602840300000|2020-10-16 09:25:00|407.3|406.7|407.4|406.8|407.4|406.8|407.2|406.6|129
1602840600000|2020-10-16 09:30:00|407.7|407.1|407.7|407.1|407.9|407.3|407.7|407.1|205
1602840900000|2020-10-16 09:35:00|407.9|407.3|407.9|407.3|407.9|407.3|407.7|407.1|44
1602841200000|2020-10-16 09:40:00|407.8|407.2|407.9|407.3|407.9|407.3|407.8|407.2|36
1602841500000|2020-10-16 09:45:00|408.2|407.6|408.3|407.7|408.3|407.7|408.2|407.6|173
1602841800000|2020-10-16 09:50:00|408.4|407.8|408.4|407.8|408.6|408|408.4|407.8|241
1602842100000|2020-10-16 09:55:00|408.3|407.7|408.4|407.8|408.4|407.8|408.3|407.7|99
1602842400000|2020-10-16 10:00:00|408.3|407.7|408.4|407.8|408.4|407.8|408.3|407.7|39
1602842700000|2020-10-16 10:05:00|408.6|408|408.6|408|408.6|408|408.3|407.7|651
1602843000000|2020-10-16 10:10:00|408.4|407.8|408.3|407.7|408.4|407.8|408.3|407.7|229
1602843300000|2020-10-16 10:15:00|408.2|407.6|408.3|407.7|408.3|407.7|408.2|407.6|199
1602843600000|2020-10-16 10:20:00|408.4|407.8|408.6|408|408.6|408|408.3|407.7|142
1602843900000|2020-10-16 10:25:00|408.8|408.2|408.9|408.3|408.9|408.3|408.6|408|321
1602844200000|2020-10-16 10:30:00|408.8|408.2|408.8|408.2|408.9|408.3|408.8|408.2|82
1602844500000|2020-10-16 10:35:00|||||||||15
1602844800000|2020-10-16 10:40:00|408.9|408.3|409.1|408.5|409.1|408.5|408.9|408.3|316
1602845100000|2020-10-16 10:45:00|||||||||90
1602845400000|2020-10-16 10:50:00|409.3|408.7|408.8|408.2|409.3|408.7|408.8|408.2|160
1602845700000|2020-10-16 10:55:00|409|408.4|408.8|408.2|409.1|408.5|408.8|408.2|140
1602846000000|2020-10-16 11:00:00|||||||||56
1602846300000|2020-10-16 11:05:00|408.7|408.1|407.9|407.3|408.7|408.1|407.6|407|1136
1602846600000|2020-10-16 11:10:00|407.8|407.2|408.1|407.5|408.3|407.7|407.8|407.2|154
1602846900000|2020-10-16 11:15:00|407.9|407.3|407.7|407.1|408.1|407.5|407.7|407.1|134
1602847200000|2020-10-16 11:20:00|407.6|407|407.6|407|407.8|407.2|407.6|407|139
1602847500000|2020-10-16 11:25:00|407.7|407.1|407.7|407.1|407.8|407.2|407.6|407|174
1602847800000|2020-10-16 11:30:00|407.8|407.2|407.6|407|407.8|407.2|407.4|406.8|249
1602848100000|2020-10-16 11:35:00|407.4|406.8|407.9|407.3|407.9|407.3|407.1|406.5|486
1602848400000|2020-10-16 11:40:00|408.2|407.6|408.2|407.6|408.2|407.6|408.1|407.5|117
1602848700000|2020-10-16 11:45:00|408.1|407.5|408.9|408.3|408.9|408.3|408.1|407.5|682
1602849000000|2020-10-16 11:50:00|408.8|408.2|408.9|408.3|408.9|408.3|408.7|408.1|258
1602849300000|2020-10-16 11:55:00|408.8|408.2|409.1|408.5|409.2|408.6|408.7|408.1|509
1602849600000|2020-10-16 12:00:00|409|408.4|408.7|408.1|409|408.4|408.3|407.7|394
1602849900000|2020-10-16 12:05:00|408.6|408|409.1|408.5|409.1|408.5|408.6|408|749
1602850200000|2020-10-16 12:10:00|409.3|408.7|409.1|408.5|409.3|408.7|409.1|408.5|553
1602850500000|2020-10-16 12:15:00|408.8|408.2|408.8|408.2|409.1|408.5|408.5|407.9|829
1602850800000|2020-10-16 12:20:00|408.9|408.3|409.3|408.7|409.3|408.7|408.8|408.2|824
1602851100000|2020-10-16 12:25:00|409.1|408.5|410|409.4|410|409.4|409.1|408.5|1006
1602851400000|2020-10-16 12:30:00|409.8|409.2|410|409.4|410.3|409.7|409.5|408.9|1107
1602851700000|2020-10-16 12:35:00|410.3|409.7|410|409.4|410.3|409.7|409.8|409.2|821
1602852000000|2020-10-16 12:40:00|409.8|409.2|409.8|409.2|410.1|409.5|409.8|409.2|1369
1602855000000|2020-10-16 13:30:00|410.2|409.6|408.7|408.1|410.2|409.6|407.9|407.3|6531
1602855300000|2020-10-16 13:35:00|408.6|408|407.7|407.1|408.7|408.1|407.2|406.6|3153
1602855600000|2020-10-16 13:40:00|407.9|407.3|407.3|406.7|407.9|407.3|406.8|406.2|2403
1602855900000|2020-10-16 13:45:00|407.2|406.6|407.8|407.2|407.9|407.3|407|406.4|2345
1602856200000|2020-10-16 13:50:00|407.7|407.1|407.3|406.7|407.8|407.2|406.8|406.2|2048
1602856500000|2020-10-16 13:55:00|407.2|406.6|407.2|406.6|407.7|407.1|407|406.4|2057
1602856800000|2020-10-16 14:00:00|406.9|406.3|407.4|406.8|407.7|407.1|406.4|405.8|1576
1602857100000|2020-10-16 14:05:00|407.6|407|406.7|406.1|407.7|407.1|406.5|405.9|1473
1602857400000|2020-10-16 14:10:00|406.8|406.2|407.2|406.6|407.3|406.7|406.4|405.8|1257
1602857700000|2020-10-16 14:15:00|407.3|406.7|407.9|407.3|407.9|407.3|406.9|406.3|1443
1602858000000|2020-10-16 14:20:00|407.8|407.2|407.7|407.1|408.2|407.6|407.4|406.8|2192
1602858300000|2020-10-16 14:25:00|407.8|407.2|407.4|406.8|408.2|407.6|407.4|406.8|1071
1602858600000|2020-10-16 14:30:00|407.3|406.7|406.4|405.8|407.5|406.9|406|405.4|4082
1602858900000|2020-10-16 14:35:00|406.3|405.7|406.3|405.7|406.6|406|405.9|405.3|1553
1602859200000|2020-10-16 14:40:00|406|405.4|406.1|405.5|406.8|406.2|405.9|405.3|1703
1602859500000|2020-10-16 14:45:00|405.9|405.3|405.5|404.9|407.1|406.5|405.5|404.9|1720
1602859800000|2020-10-16 14:50:00|405.6|405|405.5|404.9|406.2|405.6|405.3|404.7|2744
1602860100000|2020-10-16 14:55:00|405.3|404.7|405.5|404.9|405.7|405.1|404.7|404.1|2998
1602860400000|2020-10-16 15:00:00|405.6|405|406.5|405.9|406.5|405.9|405.5|404.9|2546
1602860700000|2020-10-16 15:05:00|406.2|405.6|406.2|405.6|406.7|406.1|406.2|405.6|971
1602861000000|2020-10-16 15:10:00|406|405.4|406.2|405.6|406.4|405.8|405.8|405.2|994
1602861300000|2020-10-16 15:15:00|406.1|405.5|407|406.4|407.1|406.5|406.1|405.5|1032
1602861600000|2020-10-16 15:20:00|406.9|406.3|406.6|406|407|406.4|406.5|405.9|741
1602861900000|2020-10-16 15:25:00|406.7|406.1|407.4|406.8|407.5|406.9|406.7|406.1|1101
1602862200000|2020-10-16 15:30:00|407.2|406.6|407.2|406.6|407.5|406.9|407|406.4|993
1602862500000|2020-10-16 15:35:00|407.1|406.5|407.6|407|407.6|407|406.9|406.3|1596
1602862800000|2020-10-16 15:40:00|408|407.4|408|407.4|408|407.4|407.7|407.1|1237
1602863100000|2020-10-16 15:45:00|408.2|407.6|408|407.4|408.2|407.6|407.7|407.1|1505
1602863400000|2020-10-16 15:50:00|407.8|407.2|407|406.4|407.8|407.2|407|406.4|1300
1602863700000|2020-10-16 15:55:00|407.2|406.6|407.3|406.7|407.3|406.7|407|406.4|768
1602864000000|2020-10-16 16:00:00|407.2|406.6|406.7|406.1|407.3|406.7|406.7|406.1|680
1602864300000|2020-10-16 16:05:00|406.8|406.2|407.2|406.6|407.3|406.7|406.7|406.1|773
1602864600000|2020-10-16 16:10:00|407.3|406.7|407.7|407.1|407.7|407.1|407.2|406.6|635
1602864900000|2020-10-16 16:15:00|407.5|406.9|407.3|406.7|407.7|407.1|407.3|406.7|1126
1602865200000|2020-10-16 16:20:00|407.5|406.9|407.3|406.7|407.5|406.9|407|406.4|682
1602865500000|2020-10-16 16:25:00|407.2|406.6|406.8|406.2|407.2|406.6|406.7|406.1|1125
1602865800000|2020-10-16 16:30:00|406.7|406.1|406.5|405.9|407|406.4|406.5|405.9|754
1602866100000|2020-10-16 16:35:00|406.3|405.7|406.5|405.9|406.5|405.9|406.3|405.7|561
1602866400000|2020-10-16 16:40:00|406.3|405.7|406.3|405.7|406.5|405.9|406.2|405.6|629
1602866700000|2020-10-16 16:45:00|406.2|405.6|406.3|405.7|406.3|405.7|406|405.4|1070
1602867000000|2020-10-16 16:50:00|406.2|405.6|406.5|405.9|406.7|406.1|406.2|405.6|463
1602867300000|2020-10-16 16:55:00|406.7|406.1|406.8|406.2|406.8|406.2|406.7|406.1|328
1602867600000|2020-10-16 17:00:00|407|406.4|406.7|406.1|407|406.4|406.7|406.1|921
1602867900000|2020-10-16 17:05:00|406.8|406.2|406.8|406.2|406.8|406.2|406.5|405.9|1212
1602868200000|2020-10-16 17:10:00|406.7|406.1|406.7|406.1|406.8|406.2|406.5|405.9|229
1602868500000|2020-10-16 17:15:00|406.5|405.9|406.5|405.9|406.5|405.9|406.2|405.6|554
1602868800000|2020-10-16 17:20:00|406.7|406.1|406.3|405.7|406.7|406.1|406.2|405.6|676
1602869100000|2020-10-16 17:25:00|406.2|405.6|406|405.4|406.2|405.6|406|405.4|592
1602869400000|2020-10-16 17:30:00|406.3|405.7|406.3|405.7|406.3|405.7|406|405.4|885
1602869700000|2020-10-16 17:35:00|406|405.4|405.8|405.2|406.3|405.7|405.8|405.2|641
1602870000000|2020-10-16 17:40:00|406|405.4|405.8|405.2|406.1|405.5|405.3|404.7|2323
1602870300000|2020-10-16 17:45:00|405.9|405.3|405.6|405|405.9|405.3|405.6|405|737
1602870600000|2020-10-16 17:50:00|405.4|404.8|405.4|404.8|405.4|404.8|405.1|404.5|1794
1602870900000|2020-10-16 17:55:00|405.3|404.7|405.1|404.5|405.4|404.8|404.6|404|1850
1602871200000|2020-10-16 18:00:00|404.9|404.3|404.5|403.9|405.1|404.5|404.5|403.9|3778
1602871500000|2020-10-16 18:05:00|404.4|403.8|404.9|404.3|404.9|404.3|404.2|403.6|2448
1602871800000|2020-10-16 18:10:00|404.7|404.1|404.4|403.8|404.7|404.1|404|403.4|5689
1602872100000|2020-10-16 18:15:00|404.5|403.9|404.6|404|404.6|404|404.4|403.8|3067
1603065600000|2020-10-19 00:00:00|403.9|403.3|405.2|404.6|405.2|404.6|403|402.4|1856
1603065900000|2020-10-19 00:05:00|405.3|404.7|405.7|405.1|405.9|405.3|405.2|404.6|1363
1603066200000|2020-10-19 00:10:00|405.4|404.8|405.9|405.3|405.9|405.3|405.4|404.8|588
1603066500000|2020-10-19 00:15:00|405.7|405.1|405.9|405.3|405.9|405.3|405.4|404.8|271
1603066800000|2020-10-19 00:20:00|405.8|405.2|406.2|405.6|406.2|405.6|405.7|405.1|343
1603067100000|2020-10-19 00:25:00|406.1|405.5|406.3|405.7|406.3|405.7|406.1|405.5|248
1603067400000|2020-10-19 00:30:00|406.2|405.6|406.4|405.8|406.7|406.1|406.2|405.6|342
1603067700000|2020-10-19 00:35:00|406.5|405.9|406|405.4|406.5|405.9|406|405.4|393
1603068000000|2020-10-19 00:40:00|406.2|405.6|406.3|405.7|406.4|405.8|406|405.4|170
1603068300000|2020-10-19 00:45:00|406.4|405.8|406.5|405.9|406.5|405.9|406.4|405.8|31
1603068600000|2020-10-19 00:50:00|406.7|406.1|407|406.4|407.1|406.5|406.5|405.9|317
1603068900000|2020-10-19 00:55:00|407.2|406.6|406.9|406.3|407.3|406.7|406.9|406.3|226
1603069200000|2020-10-19 01:00:00|407|406.4|407.7|407.1|407.7|407.1|406.8|406.2|493
1603069500000|2020-10-19 01:05:00|407.8|407.2|407.3|406.7|408.2|407.6|407.2|406.6|569
1603069800000|2020-10-19 01:10:00|407.2|406.6|407|406.4|407.3|406.7|406.9|406.3|114
1603070100000|2020-10-19 01:15:00|406.9|406.3|406|405.4|407.2|406.6|406|405.4|306
1603070400000|2020-10-19 01:20:00|406.1|405.5|406.3|405.7|406.4|405.8|406.1|405.5|66
1603070700000|2020-10-19 01:25:00|406.4|405.8|406.5|405.9|406.8|406.2|406.2|405.6|289
1603071000000|2020-10-19 01:30:00|406.4|405.8|406.3|405.7|406.4|405.8|406.3|405.7|104
1603071300000|2020-10-19 01:35:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|104
1603071600000|2020-10-19 01:40:00|406.7|406.1|407.2|406.6|407.2|406.6|406.5|405.9|139
1603071900000|2020-10-19 01:45:00|407|406.4|408.2|407.6|408.2|407.6|407|406.4|1110
1603072200000|2020-10-19 01:50:00|408|407.4|407.4|406.8|408.2|407.6|407.4|406.8|149
1603072500000|2020-10-19 01:55:00|||||||||40
1603072800000|2020-10-19 02:00:00|407.3|406.7|407.4|406.8|407.6|407|407.3|406.7|95
1603073100000|2020-10-19 02:05:00|407.3|406.7|407.4|406.8|407.5|406.9|407.3|406.7|16
1603073400000|2020-10-19 02:10:00|407.2|406.6|407.2|406.6|407.3|406.7|407.2|406.6|70
1603073700000|2020-10-19 02:15:00|407.3|406.7|407.4|406.8|407.4|406.8|407.2|406.6|86
1603074000000|2020-10-19 02:20:00|407.3|406.7|407.2|406.6|407.3|406.7|407|406.4|45
1603074300000|2020-10-19 02:25:00|407.3|406.7|407.3|406.7|407.4|406.8|407.2|406.6|33
1603074600000|2020-10-19 02:30:00|407.4|406.8|407.4|406.8|407.4|406.8|407.2|406.6|104
1603074900000|2020-10-19 02:35:00|407.3|406.7|407.2|406.6|407.3|406.7|407|406.4|90
1603075200000|2020-10-19 02:40:00|407.1|406.5|407.3|406.7|407.3|406.7|407|406.4|38
1603075500000|2020-10-19 02:45:00|407.2|406.6|407|406.4|407.3|406.7|407|406.4|72
1603075800000|2020-10-19 02:50:00|407.1|406.5|406.8|406.2|407.3|406.7|406.8|406.2|61
1603076100000|2020-10-19 02:55:00|406.7|406.1|406.8|406.2|406.8|406.2|406.7|406.1|18
1603076400000|2020-10-19 03:00:00|406.7|406.1|406.7|406.1|406.8|406.2|406.5|405.9|73
1603076700000|2020-10-19 03:05:00|406.8|406.2|406.8|406.2|407|406.4|406.7|406.1|64
1603077000000|2020-10-19 03:10:00|406.9|406.3|406.7|406.1|406.9|406.3|406.6|406|33
1603077300000|2020-10-19 03:15:00|406.8|406.2|406.5|405.9|406.8|406.2|406.5|405.9|44
1603077600000|2020-10-19 03:20:00|406.4|405.8|406.8|406.2|406.8|406.2|406.4|405.8|65
1603077900000|2020-10-19 03:25:00|406.7|406.1|406.9|406.3|406.9|406.3|406.7|406.1|51
1603078200000|2020-10-19 03:30:00|406.8|406.2|406.5|405.9|406.8|406.2|406.5|405.9|176
1603078500000|2020-10-19 03:35:00|406.7|406.1|406.5|405.9|406.7|406.1|406.5|405.9|21
1603078800000|2020-10-19 03:40:00|406.8|406.2|406.9|406.3|406.9|406.3|406.7|406.1|79
1603079100000|2020-10-19 03:45:00|406.8|406.2|406.8|406.2|406.8|406.2|406.8|406.2|22
1603079400000|2020-10-19 03:50:00|406.7|406.1|406.7|406.1|406.8|406.2|406.7|406.1|13
1603079700000|2020-10-19 03:55:00|||||||||29
1603080000000|2020-10-19 04:00:00|406.6|406|406.5|405.9|406.7|406.1|406.5|405.9|32
1603080300000|2020-10-19 04:05:00|406.4|405.8|406.5|405.9|406.5|405.9|406.4|405.8|11
1603080600000|2020-10-19 04:10:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|70
1603080900000|2020-10-19 04:15:00|||||||||29
1603081200000|2020-10-19 04:20:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|74
1603081500000|2020-10-19 04:25:00|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|0
1603081800000|2020-10-19 04:30:00|406.3|405.7|406.2|405.6|406.3|405.7|405.9|405.3|83
1603082100000|2020-10-19 04:35:00|406|405.4|406.2|405.6|406.2|405.6|406|405.4|32
1603082400000|2020-10-19 04:40:00|406.3|405.7|406.5|405.9|406.5|405.9|406.2|405.6|73
1603082700000|2020-10-19 04:45:00|406.7|406.1|406.4|405.8|406.7|406.1|406.4|405.8|98
1603083000000|2020-10-19 04:50:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|17
1603083300000|2020-10-19 04:55:00|406.4|405.8|406.5|405.9|406.5|405.9|406.4|405.8|14
1603083600000|2020-10-19 05:00:00|406.4|405.8|406.7|406.1|406.7|406.1|406.4|405.8|46
1603083900000|2020-10-19 05:05:00|406.8|406.2|406.8|406.2|406.8|406.2|406.7|406.1|11
1603084200000|2020-10-19 05:10:00|406.7|406.1|406.8|406.2|406.8|406.2|406.7|406.1|7
1603084500000|2020-10-19 05:15:00|406.7|406.1|406.8|406.2|406.8|406.2|406.7|406.1|5
1603084800000|2020-10-19 05:20:00|406.7|406.1|406.8|406.2|406.8|406.2|406.7|406.1|2
1603085100000|2020-10-19 05:25:00|406.7|406.1|406.8|406.2|406.9|406.3|406.7|406.1|33
1603085400000|2020-10-19 05:30:00|406.9|406.3|407|406.4|407|406.4|406.9|406.3|11
1603085700000|2020-10-19 05:35:00|406.9|406.3|406.8|406.2|407|406.4|406.7|406.1|50
1603086000000|2020-10-19 05:40:00|406.7|406.1|406.7|406.1|406.8|406.2|406.7|406.1|7
1603086300000|2020-10-19 05:45:00|406.8|406.2|406.8|406.2|406.8|406.2|406.7|406.1|16
1603086600000|2020-10-19 05:50:00|406.9|406.3|407.2|406.6|407.2|406.6|406.9|406.3|28
1603086900000|2020-10-19 05:55:00|407.3|406.7|407.7|407.1|407.7|407.1|407.3|406.7|98
1603087200000|2020-10-19 06:00:00|407.5|406.9|407.3|406.7|407.5|406.9|407.2|406.6|63
1603087500000|2020-10-19 06:05:00|407.4|406.8|407.3|406.7|407.5|406.9|407.3|406.7|38
1603087800000|2020-10-19 06:10:00|407.2|406.6|407.3|406.7|407.3|406.7|407.2|406.6|17
1603088100000|2020-10-19 06:15:00|407.4|406.8|407.7|407.1|407.8|407.2|407.4|406.8|22
1603088400000|2020-10-19 06:20:00|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|42
1603088700000|2020-10-19 06:25:00|407.9|407.3|407.8|407.2|408|407.4|407.7|407.1|87
1603089000000|2020-10-19 06:30:00|407.7|407.1|407.5|406.9|407.7|407.1|407.5|406.9|72
1603089300000|2020-10-19 06:35:00|407.4|406.8|407.7|407.1|407.7|407.1|407.4|406.8|54
1603089600000|2020-10-19 06:40:00|407.6|407|407.7|407.1|407.8|407.2|407.6|407|15
1603089900000|2020-10-19 06:45:00|407.6|407|407.5|406.9|407.7|407.1|407.4|406.8|40
1603090200000|2020-10-19 06:50:00|||||||||15
1603090500000|2020-10-19 06:55:00|407.7|407.1|407.5|406.9|407.7|407.1|407.5|406.9|28
1603090800000|2020-10-19 07:00:00|407.6|407|408.2|407.6|408.2|407.6|407.6|407|136
1603091100000|2020-10-19 07:05:00|408.3|407.7|408.4|407.8|408.7|408.1|408|407.4|427
1603091400000|2020-10-19 07:10:00|408.5|407.9|408.7|408.1|408.7|408.1|408.4|407.8|57
1603091700000|2020-10-19 07:15:00|408.4|407.8|408.4|407.8|408.7|408.1|408.4|407.8|148
1603092000000|2020-10-19 07:20:00|408.5|407.9|408.6|408|408.7|408.1|408.4|407.8|44
1603092300000|2020-10-19 07:25:00|408.5|407.9|407.7|407.1|408.7|408.1|407.7|407.1|118
1603092600000|2020-10-19 07:30:00|407.8|407.2|407.8|407.2|407.9|407.3|407.7|407.1|57
1603092900000|2020-10-19 07:35:00|407.7|407.1|407.7|407.1|407.9|407.3|407.7|407.1|58
1603093200000|2020-10-19 07:40:00|407.5|406.9|407.5|406.9|407.7|407.1|407.5|406.9|108
1603093500000|2020-10-19 07:45:00|407.6|407|407.9|407.3|407.9|407.3|407.6|407|71
1603093800000|2020-10-19 07:50:00|408|407.4|408.2|407.6|408.2|407.6|407.9|407.3|69
1603094100000|2020-10-19 07:55:00|408.3|407.7|407.9|407.3|408.3|407.7|407.9|407.3|439
1603094400000|2020-10-19 08:00:00|407.7|407.1|407.7|407.1|407.7|407.1|407.7|407.1|105
1603094700000|2020-10-19 08:05:00|407.8|407.2|407.9|407.3|408|407.4|407.8|407.2|163
1603095000000|2020-10-19 08:10:00|408.1|407.5|407.9|407.3|408.1|407.5|407.9|407.3|78
1603095300000|2020-10-19 08:15:00|408.1|407.5|408.2|407.6|408.2|407.6|407.9|407.3|63
1603095600000|2020-10-19 08:20:00|408.3|407.7|408.2|407.6|408.4|407.8|408.2|407.6|259
1603095900000|2020-10-19 08:25:00|408.1|407.5|408.2|407.6|408.2|407.6|408.1|407.5|10
1603096200000|2020-10-19 08:30:00|||||||||10
1603096500000|2020-10-19 08:35:00|408.3|407.7|408.2|407.6|408.4|407.8|408.2|407.6|57
1603096800000|2020-10-19 08:40:00|408.1|407.5|408.2|407.6|408.2|407.6|407.9|407.3|28
1603097100000|2020-10-19 08:45:00|408.4|407.8|407.9|407.3|408.4|407.8|407.9|407.3|152
1603097400000|2020-10-19 08:50:00|408|407.4|407.9|407.3|408.2|407.6|407.9|407.3|31
1603097700000|2020-10-19 08:55:00|408.1|407.5|407.9|407.3|408.1|407.5|407.9|407.3|67
1603098000000|2020-10-19 09:00:00|408.1|407.5|407.9|407.3|408.2|407.6|407.9|407.3|84
1603098300000|2020-10-19 09:05:00|408|407.4|408.3|407.7|408.3|407.7|408|407.4|83
1603098600000|2020-10-19 09:10:00|408.2|407.6|408.2|407.6|408.2|407.6|408.2|407.6|12
1603098900000|2020-10-19 09:15:00|||||||||21
1603099200000|2020-10-19 09:20:00|408.3|407.7|408|407.4|408.3|407.7|408|407.4|17
1603099500000|2020-10-19 09:25:00|408.1|407.5|408.2|407.6|408.2|407.6|408|407.4|61
1603099800000|2020-10-19 09:30:00|408.1|407.5|407.9|407.3|408.2|407.6|407.9|407.3|31
1603100100000|2020-10-19 09:35:00|408|407.4|407.9|407.3|408|407.4|407.9|407.3|11
1603100400000|2020-10-19 09:40:00|||||||||8
1603100700000|2020-10-19 09:45:00|408|407.4|408|407.4|408.2|407.6|407.9|407.3|39
1603101000000|2020-10-19 09:50:00|407.9|407.3|408.2|407.6|408.2|407.6|407.9|407.3|59
1603101300000|2020-10-19 09:55:00|408.1|407.5|407.9|407.3|408.2|407.6|407.9|407.3|27
1603101600000|2020-10-19 10:00:00|408.1|407.5|408.1|407.5|408.2|407.6|407.9|407.3|107
1603101900000|2020-10-19 10:05:00|408.2|407.6|407.9|407.3|408.2|407.6|407.9|407.3|104
1603102200000|2020-10-19 10:10:00|||||||||58
1603102500000|2020-10-19 10:15:00|407.7|407.1|407.7|407.1|407.7|407.1|407.7|407.1|30
1603102800000|2020-10-19 10:20:00|407.6|407|407.4|406.8|407.6|407|407.4|406.8|64
1603103100000|2020-10-19 10:25:00|407.2|406.6|406.9|406.3|407.2|406.6|406.9|406.3|137
1603103400000|2020-10-19 10:30:00|407.2|406.6|407.2|406.6|407.2|406.6|407.2|406.6|34
1603103700000|2020-10-19 10:35:00|||||||||2
1603104000000|2020-10-19 10:40:00|407.4|406.8|407.4|406.8|407.4|406.8|407.4|406.8|23
1603104300000|2020-10-19 10:45:00|||||||||1
1603104600000|2020-10-19 10:50:00|||||||||18
1603104900000|2020-10-19 10:55:00|||||||||34
1603105200000|2020-10-19 11:00:00|407.7|407.1|407.7|407.1|407.9|407.3|407.7|407.1|82
1603105500000|2020-10-19 11:05:00|407.8|407.2|407.7|407.1|407.9|407.3|407.7|407.1|69
1603105800000|2020-10-19 11:10:00|407.8|407.2|407.9|407.3|407.9|407.3|407.7|407.1|11
1603106100000|2020-10-19 11:15:00|407.7|407.1|407.9|407.3|407.9|407.3|407.7|407.1|64
1603106400000|2020-10-19 11:20:00|407.8|407.2|407.4|406.8|407.9|407.3|407.4|406.8|108
1603106700000|2020-10-19 11:25:00|407.5|406.9|407.7|407.1|407.7|407.1|407.4|406.8|15
1603107000000|2020-10-19 11:30:00|||||||||49
1603107300000|2020-10-19 11:35:00|407.8|407.2|408.2|407.6|408.2|407.6|407.7|407.1|198
1603107600000|2020-10-19 11:40:00|408.3|407.7|408.2|407.6|408.3|407.7|407.9|407.3|156
1603107900000|2020-10-19 11:45:00|407.9|407.3|407.9|407.3|408.2|407.6|407.9|407.3|170
1603108200000|2020-10-19 11:50:00|||||||||159
1603108500000|2020-10-19 11:55:00|408|407.4|408.4|407.8|408.4|407.8|407.9|407.3|253
1603108800000|2020-10-19 12:00:00|408.2|407.6|407.9|407.3|408.2|407.6|407.9|407.3|181
1603109100000|2020-10-19 12:05:00|407.7|407.1|407.2|406.6|407.9|407.3|407.2|406.6|259
1603109400000|2020-10-19 12:10:00|407|406.4|407.2|406.6|407.4|406.8|406.9|406.3|205
1603109700000|2020-10-19 12:15:00|407.1|406.5|407|406.4|407.2|406.6|406.9|406.3|160
1603110000000|2020-10-19 12:20:00|406.9|406.3|407.7|407.1|407.7|407.1|406.9|406.3|157
1603110300000|2020-10-19 12:25:00|407.8|407.2|407.4|406.8|407.8|407.2|407.4|406.8|100
1603110600000|2020-10-19 12:30:00|407.5|406.9|407.2|406.6|407.5|406.9|406.9|406.3|131
1603110900000|2020-10-19 12:35:00|406.9|406.3|406.7|406.1|407.1|406.5|406.7|406.1|125
1603111200000|2020-10-19 12:40:00|406.9|406.3|406.9|406.3|406.9|406.3|406.7|406.1|602
1603114200000|2020-10-19 13:30:00|407|406.4|408.4|407.8|408.4|407.8|406.8|406.2|5126
1603114500000|2020-10-19 13:35:00|408.3|407.7|407.3|406.7|408.3|407.7|406.5|405.9|2212
1603114800000|2020-10-19 13:40:00|407.1|406.5|407|406.4|408|407.4|407|406.4|2797
1603115100000|2020-10-19 13:45:00|407.1|406.5|406.9|406.3|407.9|407.3|406.9|406.3|2320
1603115400000|2020-10-19 13:50:00|406.6|406|406.4|405.8|406.6|406|406.1|405.5|1883
1603115700000|2020-10-19 13:55:00|406.5|405.9|406.4|405.8|406.6|406|406.3|405.7|827
1603116000000|2020-10-19 14:00:00|406.3|405.7|405.4|404.8|406.4|405.8|405.4|404.8|3615
1603116300000|2020-10-19 14:05:00|405.1|404.5|404.8|404.2|405.9|405.3|404.6|404|2312
1603116600000|2020-10-19 14:10:00|404.7|404.1|404.5|403.9|405|404.4|404.3|403.7|1493
1603116900000|2020-10-19 14:15:00|404.7|404.1|405.6|405|405.7|405.1|404.7|404.1|1842
1603117200000|2020-10-19 14:20:00|405.5|404.9|406.7|406.1|406.7|406.1|405.5|404.9|1489
1603117500000|2020-10-19 14:25:00|406.6|406|406|405.4|406.6|406|405.9|405.3|1728
1603117800000|2020-10-19 14:30:00|406.1|405.5|406.7|406.1|407|406.4|405.8|405.2|1961
1603118100000|2020-10-19 14:35:00|406.8|406.2|406.7|406.1|407.5|406.9|406.5|405.9|1665
1603118400000|2020-10-19 14:40:00|406.6|406|406.5|405.9|406.7|406.1|406.4|405.8|690
1603118700000|2020-10-19 14:45:00|406.4|405.8|406.5|405.9|407|406.4|406.4|405.8|756
1603119000000|2020-10-19 14:50:00|406.4|405.8|406.2|405.6|406.5|405.9|406.1|405.5|566
1603119300000|2020-10-19 14:55:00|406.1|405.5|406.6|406|406.7|406.1|406.1|405.5|673
1603119600000|2020-10-19 15:00:00|406.7|406.1|407|406.4|407|406.4|406.7|406.1|585
1603119900000|2020-10-19 15:05:00|406.7|406.1|406.7|406.1|407|406.4|406.5|405.9|972
1603120200000|2020-10-19 15:10:00|||||||||294
1603120500000|2020-10-19 15:15:00|406.5|405.9|406.3|405.7|406.6|406|406.3|405.7|1067
1603120800000|2020-10-19 15:20:00|406.5|405.9|405.8|405.2|406.5|405.9|405.6|405|980
1603121100000|2020-10-19 15:25:00|405.7|405.1|406.3|405.7|406.5|405.9|405.6|405|1267
1603121400000|2020-10-19 15:30:00|406.2|405.6|406.1|405.5|406.3|405.7|406|405.4|778
1603121700000|2020-10-19 15:35:00|406|405.4|405.8|405.2|406|405.4|405.8|405.2|437
1603122000000|2020-10-19 15:40:00|406.1|405.5|406.3|405.7|406.3|405.7|406|405.4|586
1603122300000|2020-10-19 15:45:00|406.5|405.9|406.5|405.9|406.6|406|406.3|405.7|494
1603122600000|2020-10-19 15:50:00|406.6|406|406.7|406.1|407|406.4|406.5|405.9|772
1603122900000|2020-10-19 15:55:00|406.8|406.2|406.5|405.9|406.8|406.2|406.5|405.9|385
1603123200000|2020-10-19 16:00:00|406.6|406|407|406.4|407|406.4|406.1|405.5|1226
1603123500000|2020-10-19 16:05:00|407.2|406.6|407.1|406.5|407.5|406.9|407|406.4|1046
1603123800000|2020-10-19 16:10:00|407|406.4|407|406.4|407.1|406.5|406.8|406.2|394
1603124100000|2020-10-19 16:15:00|407.1|406.5|407.2|406.6|407.7|407.1|407.1|406.5|624
1603124400000|2020-10-19 16:20:00|407.3|406.7|407.5|406.9|407.7|407.1|407.3|406.7|835
1603124700000|2020-10-19 16:25:00|407.4|406.8|407.5|406.9|407.7|407.1|407.4|406.8|718
1603125000000|2020-10-19 16:30:00|407.6|407|407.7|407.1|408|407.4|407.5|406.9|1071
1603125300000|2020-10-19 16:35:00|407.5|406.9|408|407.4|408|407.4|407.5|406.9|778
1603125600000|2020-10-19 16:40:00|407.9|407.3|408.1|407.5|408.2|407.6|407.7|407.1|468
1603125900000|2020-10-19 16:45:00|408.2|407.6|408.2|407.6|408.2|407.6|408|407.4|637
1603126200000|2020-10-19 16:50:00|408.1|407.5|408|407.4|408.5|407.9|408|407.4|754
1603126500000|2020-10-19 16:55:00|407.7|407.1|408|407.4|408|407.4|407.7|407.1|704
1603126800000|2020-10-19 17:00:00|||||||||360
1603127100000|2020-10-19 17:05:00|407.9|407.3|407.7|407.1|408|407.4|407.7|407.1|262
1603127400000|2020-10-19 17:10:00|408|407.4|408|407.4|408|407.4|407.9|407.3|354
1603127700000|2020-10-19 17:15:00|407.9|407.3|408.1|407.5|408.2|407.6|407.9|407.3|337
1603128000000|2020-10-19 17:20:00|408.2|407.6|407.5|406.9|408.2|407.6|407.5|406.9|672
1603128300000|2020-10-19 17:25:00|407.6|407|407.1|406.5|407.7|407.1|407|406.4|549
1603128600000|2020-10-19 17:30:00|407.2|406.6|407.3|406.7|407.5|406.9|407.2|406.6|346
1603128900000|2020-10-19 17:35:00|407.4|406.8|407.2|406.6|407.5|406.9|407.1|406.5|1030
1603129200000|2020-10-19 17:40:00|407.1|406.5|407.5|406.9|407.7|407.1|407.1|406.5|810
1603129500000|2020-10-19 17:45:00|407.6|407|407.2|406.6|407.7|407.1|407.2|406.6|560
1603129800000|2020-10-19 17:50:00|407.3|406.7|407.1|406.5|407.3|406.7|407|406.4|812
1603130100000|2020-10-19 17:55:00|407.2|406.6|407.3|406.7|407.3|406.7|407.2|406.6|605
1603130400000|2020-10-19 18:00:00|407.1|406.5|407.3|406.7|407.3|406.7|407.1|406.5|1041
1603130700000|2020-10-19 18:05:00|407.2|406.6|407.1|406.5|407.3|406.7|407|406.4|1197
1603131000000|2020-10-19 18:10:00|407|406.4|407.2|406.6|408|407.4|407|406.4|4083
1603131300000|2020-10-19 18:15:00|407.3|406.7|407.3|406.7|407.5|406.9|407.2|406.6|2060
1603152000000|2020-10-20 00:00:00|406.5|405.9|406.3|405.7|407|406.4|406.2|405.6|795
1603152300000|2020-10-20 00:05:00|406.4|405.8|406.7|406.1|406.7|406.1|406.3|405.7|174
1603152600000|2020-10-20 00:10:00|406.5|405.9|406.2|405.6|406.5|405.9|406.2|405.6|127
1603152900000|2020-10-20 00:15:00|406.1|405.5|406.2|405.6|406.4|405.8|405.9|405.3|665
1603153200000|2020-10-20 00:20:00|406.3|405.7|406.5|405.9|406.7|406.1|406|405.4|372
1603153500000|2020-10-20 00:25:00|406.4|405.8|406.4|405.8|406.7|406.1|406.4|405.8|147
1603153800000|2020-10-20 00:30:00|406.3|405.7|406.2|405.6|406.3|405.7|406.2|405.6|88
1603154100000|2020-10-20 00:35:00|406.3|405.7|406|405.4|406.3|405.7|406|405.4|95
1603154400000|2020-10-20 00:40:00|405.9|405.3|406|405.4|406|405.4|405.9|405.3|9
1603154700000|2020-10-20 00:45:00|406.2|405.6|406.2|405.6|406.2|405.6|406.2|405.6|31
1603155000000|2020-10-20 00:50:00|406.3|405.7|406.4|405.8|406.5|405.9|406.3|405.7|37
1603155300000|2020-10-20 00:55:00|406.5|405.9|406.3|405.7|406.5|405.9|406.3|405.7|385
1603155600000|2020-10-20 01:00:00|406.1|405.5|406.3|405.7|406.3|405.7|406|405.4|88
1603155900000|2020-10-20 01:05:00|406.4|405.8|406.5|405.9|406.6|406|406.3|405.7|77
1603156200000|2020-10-20 01:10:00|406.6|406|406.6|406|406.8|406.2|406.5|405.9|89
1603156500000|2020-10-20 01:15:00|406.8|406.2|407|406.4|407|406.4|406.5|405.9|623
1603156800000|2020-10-20 01:20:00|406.9|406.3|407|406.4|407|406.4|406.9|406.3|30
1603157100000|2020-10-20 01:25:00|406.9|406.3|406.7|406.1|407|406.4|406.7|406.1|68
1603157400000|2020-10-20 01:30:00|406.6|406|406.5|405.9|406.8|406.2|406.5|405.9|77
1603157700000|2020-10-20 01:35:00|406.3|405.7|406.5|405.9|406.5|405.9|406.3|405.7|136
1603158000000|2020-10-20 01:40:00|406.4|405.8|406.5|405.9|406.5|405.9|406.3|405.7|39
1603158300000|2020-10-20 01:45:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|12
1603158600000|2020-10-20 01:50:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|5
1603158900000|2020-10-20 01:55:00|||||||||21
1603159200000|2020-10-20 02:00:00|||||||||32
1603159500000|2020-10-20 02:05:00|406.8|406.2|406.5|405.9|406.8|406.2|406.5|405.9|110
1603159800000|2020-10-20 02:10:00|406.7|406.1|406.8|406.2|406.8|406.2|406.7|406.1|172
1603160100000|2020-10-20 02:15:00|406.9|406.3|406.9|406.3|406.9|406.3|406.8|406.2|28
1603160400000|2020-10-20 02:20:00|406.8|406.2|406.9|406.3|406.9|406.3|406.8|406.2|14
1603160700000|2020-10-20 02:25:00|||||||||35
1603161000000|2020-10-20 02:30:00|406.8|406.2|406.7|406.1|406.8|406.2|406.7|406.1|29
1603161300000|2020-10-20 02:35:00|406.8|406.2|406.8|406.2|406.8|406.2|406.8|406.2|47
1603161600000|2020-10-20 02:40:00|406.9|406.3|407|406.4|407|406.4|406.8|406.2|41
1603161900000|2020-10-20 02:45:00|||||||||19
1603162200000|2020-10-20 02:50:00|406.9|406.3|406.9|406.3|407|406.4|406.8|406.2|218
1603162500000|2020-10-20 02:55:00|407|406.4|407.2|406.6|407.2|406.6|407|406.4|144
1603162800000|2020-10-20 03:00:00|||||||||47
1603163100000|2020-10-20 03:05:00|407.6|407|407.7|407.1|407.7|407.1|407.4|406.8|254
1603163400000|2020-10-20 03:10:00|407.8|407.2|407.4|406.8|407.8|407.2|407.4|406.8|112
1603163700000|2020-10-20 03:15:00|407.6|407|407.4|406.8|407.7|407.1|407.4|406.8|64
1603164000000|2020-10-20 03:20:00|407.6|407|407.7|407.1|407.7|407.1|407.6|407|38
1603164300000|2020-10-20 03:25:00|407.6|407|407.7|407.1|407.7|407.1|407.6|407|9
1603164600000|2020-10-20 03:30:00|||||||||5
1603164900000|2020-10-20 03:35:00|||||||||12
1603165200000|2020-10-20 03:40:00|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|15
1603165500000|2020-10-20 03:45:00|407.7|407.1|407.8|407.2|407.9|407.3|407.7|407.1|55
1603165800000|2020-10-20 03:50:00|407.9|407.3|407.9|407.3|407.9|407.3|407.8|407.2|0
1603166100000|2020-10-20 03:55:00|407.8|407.2|407.8|407.2|407.9|407.3|407.8|407.2|50
1603166400000|2020-10-20 04:00:00|407.7|407.1|407.8|407.2|407.9|407.3|407.7|407.1|57
1603166700000|2020-10-20 04:05:00|407.7|407.1|407.7|407.1|407.8|407.2|407.7|407.1|8
1603167000000|2020-10-20 04:10:00|||||||||11
1603167600000|2020-10-20 04:20:00|407.5|406.9|407.7|407.1|407.7|407.1|407.4|406.8|6
1603167900000|2020-10-20 04:25:00|||||||||6
1603168200000|2020-10-20 04:30:00|407.8|407.2|407.7|407.1|407.8|407.2|407.7|407.1|40
1603168500000|2020-10-20 04:35:00|407.9|407.3|407.9|407.3|407.9|407.3|407.8|407.2|26
1603168800000|2020-10-20 04:40:00|407.8|407.2|407.9|407.3|408.1|407.5|407.8|407.2|111
1603169100000|2020-10-20 04:45:00|||||||||2
1603169400000|2020-10-20 04:50:00|||||||||6
1603170000000|2020-10-20 05:00:00|||||||||22
1603170300000|2020-10-20 05:05:00|||||||||10
1603170600000|2020-10-20 05:10:00|||||||||25
1603170900000|2020-10-20 05:15:00|||||||||12
1603171200000|2020-10-20 05:20:00|407.8|407.2|407.5|406.9|407.8|407.2|407.5|406.9|114
1603171500000|2020-10-20 05:25:00|407.4|406.8|407.5|406.9|407.5|406.9|407.4|406.8|27
1603171800000|2020-10-20 05:30:00|407.7|407.1|407.8|407.2|407.8|407.2|407.7|407.1|44
1603172100000|2020-10-20 05:35:00|408|407.4|408|407.4|408|407.4|407.9|407.3|14
1603172400000|2020-10-20 05:40:00|408.2|407.6|408.4|407.8|408.4|407.8|408.2|407.6|95
1603172700000|2020-10-20 05:45:00|408.5|407.9|408.5|407.9|408.5|407.9|408.4|407.8|35
1603173000000|2020-10-20 05:50:00|408.4|407.8|408.4|407.8|408.4|407.8|408.4|407.8|5
1603173300000|2020-10-20 05:55:00|408.3|407.7|408.6|408|408.7|408.1|408.3|407.7|181
1603173600000|2020-10-20 06:00:00|408.5|407.9|408.5|407.9|408.5|407.9|408.4|407.8|11
1603173900000|2020-10-20 06:05:00|||||||||35
1603174200000|2020-10-20 06:10:00|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|74
1603174500000|2020-10-20 06:15:00|408.8|408.2|408.8|408.2|408.8|408.2|408.7|408.1|103
1603174800000|2020-10-20 06:20:00|409|408.4|409.2|408.6|409.2|408.6|409|408.4|351
1603175100000|2020-10-20 06:25:00|409|408.4|409.2|408.6|409.2|408.6|409|408.4|184
1603175400000|2020-10-20 06:30:00|||||||||73
1603175700000|2020-10-20 06:35:00|409.3|408.7|409.4|408.8|409.7|409.1|409.3|408.7|616
1603176000000|2020-10-20 06:40:00|409.5|408.9|409.2|408.6|409.5|408.9|409.2|408.6|58
1603176300000|2020-10-20 06:45:00|||||||||14
1603176600000|2020-10-20 06:50:00|||||||||60
1603176900000|2020-10-20 06:55:00|409.3|408.7|409|408.4|409.3|408.7|409|408.4|42
1603177200000|2020-10-20 07:00:00|409.1|408.5|409|408.4|409.2|408.6|409|408.4|25
1603177500000|2020-10-20 07:05:00|||||||||18
1603177800000|2020-10-20 07:10:00|408.9|408.3|409|408.4|409|408.4|408.8|408.2|31
1603178100000|2020-10-20 07:15:00|408.9|408.3|409.2|408.6|409.2|408.6|408.9|408.3|101
1603178400000|2020-10-20 07:20:00|409|408.4|409|408.4|409|408.4|409|408.4|44
1603178700000|2020-10-20 07:25:00|409.2|408.6|409.2|408.6|409.2|408.6|409.2|408.6|35
1603179000000|2020-10-20 07:30:00|409.1|408.5|409.2|408.6|409.2|408.6|409|408.4|69
1603179300000|2020-10-20 07:35:00|409|408.4|409.2|408.6|409.2|408.6|409|408.4|47
1603179600000|2020-10-20 07:40:00|409.3|408.7|409.4|408.8|409.4|408.8|409.3|408.7|102
1603179900000|2020-10-20 07:45:00|409.2|408.6|409.3|408.7|409.3|408.7|409.2|408.6|76
1603180200000|2020-10-20 07:50:00|409.4|408.8|409.3|408.7|409.5|408.9|409.3|408.7|122
1603180500000|2020-10-20 07:55:00|409.4|408.8|409.2|408.6|409.4|408.8|408.9|408.3|79
1603180800000|2020-10-20 08:00:00|409|408.4|409.4|408.8|409.5|408.9|409|408.4|97
1603181100000|2020-10-20 08:05:00|||||||||20
1603181400000|2020-10-20 08:10:00|409.5|408.9|409.4|408.8|409.5|408.9|409.4|408.8|12
1603181700000|2020-10-20 08:15:00|||||||||17
1603182000000|2020-10-20 08:20:00|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|45
1603182300000|2020-10-20 08:25:00|409.4|408.8|409.7|409.1|409.7|409.1|409.4|408.8|198
1603182600000|2020-10-20 08:30:00|409.4|408.8|409.6|409|409.7|409.1|409.4|408.8|120
1603182900000|2020-10-20 08:35:00|409.7|409.1|409.7|409.1|409.7|409.1|409.6|409|41
1603183200000|2020-10-20 08:40:00|||||||||51
1603183500000|2020-10-20 08:45:00|409.8|409.2|409.7|409.1|409.8|409.2|409.4|408.8|323
1603183800000|2020-10-20 08:50:00|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|92
1603184100000|2020-10-20 08:55:00|409.3|408.7|409.2|408.6|409.3|408.7|409.2|408.6|72
1603184400000|2020-10-20 09:00:00|409.4|408.8|408.9|408.3|409.4|408.8|408.9|408.3|314
1603184700000|2020-10-20 09:05:00|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|216
1603185000000|2020-10-20 09:10:00|408.8|408.2|408.7|408.1|408.9|408.3|408.7|408.1|298
1603185300000|2020-10-20 09:15:00|408.8|408.2|408.7|408.1|408.9|408.3|408.7|408.1|183
1603185600000|2020-10-20 09:20:00|408.8|408.2|408.9|408.3|408.9|408.3|408.7|408.1|105
1603185900000|2020-10-20 09:25:00|408.7|408.1|408.7|408.1|408.9|408.3|408.7|408.1|243
1603186200000|2020-10-20 09:30:00|408.8|408.2|408.9|408.3|408.9|408.3|408.7|408.1|79
1603186500000|2020-10-20 09:35:00|408.8|408.2|408.8|408.2|408.8|408.2|408.7|408.1|195
1603186800000|2020-10-20 09:40:00|408.7|408.1|408.7|408.1|408.8|408.2|408.7|408.1|33
1603187100000|2020-10-20 09:45:00|408.8|408.2|408.7|408.1|408.9|408.3|408.7|408.1|130
1603187400000|2020-10-20 09:50:00|408.8|408.2|408.8|408.2|408.8|408.2|408.7|408.1|76
1603187700000|2020-10-20 09:55:00|408.9|408.3|408.9|408.3|408.9|408.3|408.9|408.3|37
1603188000000|2020-10-20 10:00:00|409|408.4|409.3|408.7|409.4|408.8|409|408.4|112
1603188300000|2020-10-20 10:05:00|409.2|408.6|409.3|408.7|409.4|408.8|409.2|408.6|60
1603188600000|2020-10-20 10:10:00|409.2|408.6|409.2|408.6|409.2|408.6|409.2|408.6|16
1603188900000|2020-10-20 10:15:00|||||||||16
1603189200000|2020-10-20 10:20:00|408.9|408.3|408.9|408.3|409|408.4|408.9|408.3|501
1603189500000|2020-10-20 10:25:00|409|408.4|409.2|408.6|409.3|408.7|409|408.4|144
1603189800000|2020-10-20 10:30:00|||||||||32
1603190100000|2020-10-20 10:35:00|409|408.4|409.2|408.6|409.2|408.6|408.9|408.3|35
1603190400000|2020-10-20 10:40:00|||||||||63
1603190700000|2020-10-20 10:45:00|||||||||13
1603191000000|2020-10-20 10:50:00|||||||||12
1603191300000|2020-10-20 10:55:00|||||||||19
1603191600000|2020-10-20 11:00:00|409|408.4|409.2|408.6|409.2|408.6|408.9|408.3|83
1603191900000|2020-10-20 11:05:00|409|408.4|409|408.4|409|408.4|409|408.4|384
1603192200000|2020-10-20 11:10:00|||||||||23
1603192500000|2020-10-20 11:15:00|408.8|408.2|408.8|408.2|408.8|408.2|408.8|408.2|99
1603192800000|2020-10-20 11:20:00|408.7|408.1|408.7|408.1|408.8|408.2|408.7|408.1|17
1603193100000|2020-10-20 11:25:00|408.8|408.2|408.8|408.2|408.8|408.2|408.7|408.1|26
1603193400000|2020-10-20 11:30:00|408.7|408.1|408.3|407.7|408.7|408.1|408.3|407.7|170
1603193700000|2020-10-20 11:35:00|408|407.4|407.8|407.2|408|407.4|407.8|407.2|241
1603194000000|2020-10-20 11:40:00|407.9|407.3|408|407.4|408.2|407.6|407.9|407.3|168
1603194300000|2020-10-20 11:45:00|408.3|407.7|408|407.4|408.3|407.7|408|407.4|57
1603194600000|2020-10-20 11:50:00|408.3|407.7|408.4|407.8|408.5|407.9|408.3|407.7|177
1603194900000|2020-10-20 11:55:00|408.3|407.7|408|407.4|408.4|407.8|407.9|407.3|303
1603195200000|2020-10-20 12:00:00|408.3|407.7|408.2|407.6|408.3|407.7|407.9|407.3|208
1603195500000|2020-10-20 12:05:00|408.4|407.8|408.3|407.7|408.7|408.1|408.2|407.6|500
1603195800000|2020-10-20 12:10:00|408.4|407.8|408.4|407.8|408.5|407.9|408.2|407.6|196
1603196100000|2020-10-20 12:15:00|408.5|407.9|408.3|407.7|408.5|407.9|408.2|407.6|135
1603196400000|2020-10-20 12:20:00|408.2|407.6|407.8|407.2|408.3|407.7|407.8|407.2|130
1603196700000|2020-10-20 12:25:00|407.9|407.3|408|407.4|408|407.4|407.8|407.2|208
1603197000000|2020-10-20 12:30:00|407.9|407.3|408.5|407.9|408.7|408.1|407.9|407.3|533
1603197300000|2020-10-20 12:35:00|408|407.4|408|407.4|408|407.4|407.9|407.3|841
1603197600000|2020-10-20 12:40:00|408.2|407.6|408|407.4|408.5|407.9|408|407.4|435
1603200600000|2020-10-20 13:30:00|408.3|407.7|408.4|407.8|409.2|408.6|407.8|407.2|4212
1603200900000|2020-10-20 13:35:00|408.5|407.9|408.5|407.9|408.8|408.2|407.8|407.2|2288
1603201200000|2020-10-20 13:40:00|408.6|408|407.8|407.2|408.6|408|407.4|406.8|1464
1603201500000|2020-10-20 13:45:00|407.9|407.3|408.3|407.7|408.5|407.9|407.8|407.2|1861
1603201800000|2020-10-20 13:50:00|408.4|407.8|408|407.4|408.5|407.9|408|407.4|786
1603202100000|2020-10-20 13:55:00|408.1|407.5|408.1|407.5|408.4|407.8|407.9|407.3|686
1603202400000|2020-10-20 14:00:00|408|407.4|406.9|406.3|408.3|407.7|406.9|406.3|1575
1603202700000|2020-10-20 14:05:00|407|406.4|406.9|406.3|407.6|407|406.6|406|2518
1603203000000|2020-10-20 14:10:00|406.7|406.1|406.4|405.8|406.9|406.3|406.1|405.5|1592
1603203300000|2020-10-20 14:15:00|406.5|405.9|406.9|406.3|407.5|406.9|406.5|405.9|1297
1603203600000|2020-10-20 14:20:00|407|406.4|407.1|406.5|407.5|406.9|406.9|406.3|1346
1603203900000|2020-10-20 14:25:00|407.2|406.6|407.6|407|407.6|407|407.1|406.5|1040
1603204200000|2020-10-20 14:30:00|407.8|407.2|408.4|407.8|408.5|407.9|407.8|407.2|1127
1603204500000|2020-10-20 14:35:00|408.5|407.9|409|408.4|409|408.4|408.4|407.8|1405
1603204800000|2020-10-20 14:40:00|408.9|408.3|409.1|408.5|409.1|408.5|408.8|408.2|1204
1603205100000|2020-10-20 14:45:00|409.3|408.7|410|409.4|410.1|409.5|409.1|408.5|2315
1603205400000|2020-10-20 14:50:00|409.8|409.2|409.8|409.2|410|409.4|409.8|409.2|955
1603205700000|2020-10-20 14:55:00|409.6|409|409.3|408.7|409.8|409.2|409.3|408.7|1005
1603206000000|2020-10-20 15:00:00|409.4|408.8|409.3|408.7|409.6|409|409.3|408.7|1054
1603206300000|2020-10-20 15:05:00|409.1|408.5|409.1|408.5|409.3|408.7|408.7|408.1|1391
1603206600000|2020-10-20 15:10:00|409|408.4|409.3|408.7|409.4|408.8|409|408.4|497
1603206900000|2020-10-20 15:15:00|409.4|408.8|409.3|408.7|409.6|409|409.1|408.5|1129
1603207200000|2020-10-20 15:20:00|409|408.4|409|408.4|409.3|408.7|409|408.4|1361
1603207500000|2020-10-20 15:25:00|409.2|408.6|409|408.4|409.3|408.7|409|408.4|510
1603207800000|2020-10-20 15:30:00|408.9|408.3|408.9|408.3|408.9|408.3|408.4|407.8|1502
1603208100000|2020-10-20 15:35:00|408.8|408.2|408.9|408.3|409.2|408.6|408.7|408.1|1468
1603208400000|2020-10-20 15:40:00|408.8|408.2|408.9|408.3|409|408.4|408.8|408.2|413
1603208700000|2020-10-20 15:45:00|409|408.4|409.2|408.6|409.2|408.6|408.9|408.3|1367
1603209000000|2020-10-20 15:50:00|409.1|408.5|409.3|408.7|409.3|408.7|408.8|408.2|805
1603209300000|2020-10-20 15:55:00|409.6|409|409.4|408.8|409.7|409.1|409.2|408.6|1552
1603209600000|2020-10-20 16:00:00|||||||||244
1603209900000|2020-10-20 16:05:00|||||||||355
1603210200000|2020-10-20 16:10:00|||||||||230
1603210500000|2020-10-20 16:15:00|409.6|409|409.6|409|409.7|409.1|409.6|409|788
1603210800000|2020-10-20 16:20:00|409.7|409.1|409.9|409.3|410.4|409.8|409.6|409|3753
1603211100000|2020-10-20 16:25:00|409.8|409.2|409.8|409.2|410.1|409.5|409.8|409.2|2927
1603211400000|2020-10-20 16:30:00|409.9|409.3|409.8|409.2|409.9|409.3|409.7|409.1|1506
1603211700000|2020-10-20 16:35:00|409.7|409.1|409.7|409.1|409.7|409.1|409.6|409|365
1603212000000|2020-10-20 16:40:00|409.8|409.2|409.8|409.2|409.9|409.3|409.6|409|890
1603212300000|2020-10-20 16:45:00|409.9|409.3|409.6|409|409.9|409.3|409.6|409|203
1603212600000|2020-10-20 16:50:00|409.7|409.1|409.7|409.1|409.7|409.1|409.6|409|349
1603212900000|2020-10-20 16:55:00|409.6|409|409.8|409.2|409.8|409.2|409.6|409|1298
1603213200000|2020-10-20 17:00:00|409.7|409.1|409.8|409.2|409.8|409.2|409.7|409.1|442
1603213500000|2020-10-20 17:05:00|410|409.4|410.1|409.5|410.3|409.7|410|409.4|2126
1603213800000|2020-10-20 17:10:00|410.2|409.6|410.1|409.5|410.2|409.6|410|409.4|970
1603214100000|2020-10-20 17:15:00|410|409.4|410.5|409.9|410.5|409.9|410|409.4|1007
1603214400000|2020-10-20 17:20:00|410.7|410.1|410.8|410.2|411|410.4|410.6|410|2234
1603214700000|2020-10-20 17:25:00|411|410.4|411|410.4|411|410.4|411|410.4|885
1603215000000|2020-10-20 17:30:00|410.8|410.2|411|410.4|411.1|410.5|410.8|410.2|1209
1603215300000|2020-10-20 17:35:00|411.1|410.5|411|410.4|411.1|410.5|411|410.4|585
1603215600000|2020-10-20 17:40:00|411.2|410.6|411|410.4|411.2|410.6|411|410.4|1471
1603215900000|2020-10-20 17:45:00|410.9|410.3|411.2|410.6|411.2|410.6|410.8|410.2|1989
1603216200000|2020-10-20 17:50:00|411.1|410.5|411.2|410.6|411.2|410.6|411.1|410.5|794
1603216500000|2020-10-20 17:55:00|411.1|410.5|411.1|410.5|411.2|410.6|411.1|410.5|1682
1603216800000|2020-10-20 18:00:00|411.3|410.7|411.4|410.8|411.5|410.9|411.1|410.5|1908
1603217100000|2020-10-20 18:05:00|411.2|410.6|411.4|410.8|411.5|410.9|411.1|410.5|1234
1603217400000|2020-10-20 18:10:00|411.5|410.9|411|410.4|411.7|411.1|410.6|410|4819
1603217700000|2020-10-20 18:15:00|411.1|410.5|410.9|410.3|411.1|410.5|410.6|410|3865
1603238400000|2020-10-21 00:00:00|410.2|409.6|410.7|410.1|411.2|410.6|409.9|409.3|2763
1603238700000|2020-10-21 00:05:00|410.8|410.2|411.1|410.5|411.1|410.5|410.3|409.7|374
1603239000000|2020-10-21 00:10:00|411.2|410.6|411.1|410.5|411.2|410.6|410.9|410.3|640
1603239300000|2020-10-21 00:15:00|411.2|410.6|411.2|410.6|411.2|410.6|411.1|410.5|253
1603239600000|2020-10-21 00:20:00|411.3|410.7|411.4|410.8|411.6|411|411.2|410.6|729
1603239900000|2020-10-21 00:25:00|411.6|411|411.4|410.8|411.6|411|411.4|410.8|96
1603240200000|2020-10-21 00:30:00|411.6|411|411.8|411.2|411.8|411.2|411.6|411|763
1603240500000|2020-10-21 00:35:00|411.6|411|411.7|411.1|411.8|411.2|411.6|411|363
1603240800000|2020-10-21 00:40:00|411.8|411.2|411.8|411.2|411.8|411.2|411.8|411.2|46
1603241100000|2020-10-21 00:45:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|150
1603241400000|2020-10-21 00:50:00|411.8|411.2|411.8|411.2|411.9|411.3|411.8|411.2|31
1603241700000|2020-10-21 00:55:00|411.7|411.1|411.4|410.8|411.7|411.1|411.4|410.8|53
1603242000000|2020-10-21 01:00:00|411.5|410.9|411.6|411|411.6|411|411.4|410.8|87
1603242300000|2020-10-21 01:05:00|411.4|410.8|411.4|410.8|411.4|410.8|411.4|410.8|182
1603242600000|2020-10-21 01:10:00|411.5|410.9|411.8|411.2|411.8|411.2|411.5|410.9|311
1603242900000|2020-10-21 01:15:00|||||||||73
1603243200000|2020-10-21 01:20:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|55
1603243500000|2020-10-21 01:25:00|411.6|411|411.6|411|411.6|411|411.4|410.8|158
1603243800000|2020-10-21 01:30:00|411.3|410.7|411.6|411|411.7|411.1|411.3|410.7|287
1603244100000|2020-10-21 01:35:00|||||||||33
1603244400000|2020-10-21 01:40:00|411.7|411.1|411.6|411|411.7|411.1|411.6|411|50
1603244700000|2020-10-21 01:45:00|411.7|411.1|411.8|411.2|411.8|411.2|411.6|411|163
1603245000000|2020-10-21 01:50:00|411.9|411.3|411.8|411.2|411.9|411.3|411.7|411.1|392
1603245300000|2020-10-21 01:55:00|411.7|411.1|411.7|411.1|411.8|411.2|411.7|411.1|107
1603245600000|2020-10-21 02:00:00|411.8|411.2|411.7|411.1|411.8|411.2|411.7|411.1|142
1603245900000|2020-10-21 02:05:00|412.7|412.1|412.6|412|412.8|412.2|412.5|411.9|1624
1603246200000|2020-10-21 02:10:00|412.4|411.8|412.6|412|412.6|412|412.3|411.7|108
1603246500000|2020-10-21 02:15:00|||||||||20
1603246800000|2020-10-21 02:20:00|||||||||66
1603247100000|2020-10-21 02:25:00|||||||||13
1603247400000|2020-10-21 02:30:00|||||||||16
1603247700000|2020-10-21 02:35:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|158
1603248000000|2020-10-21 02:40:00|412.7|412.1|412.7|412.1|412.8|412.2|412.7|412.1|22
1603248300000|2020-10-21 02:45:00|412.8|412.2|412.6|412|412.8|412.2|412.6|412|112
1603248600000|2020-10-21 02:50:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|64
1603248900000|2020-10-21 02:55:00|412.9|412.3|412.8|412.2|412.9|412.3|412.8|412.2|463
1603249200000|2020-10-21 03:00:00|413|412.4|413|412.4|413|412.4|413|412.4|332
1603249500000|2020-10-21 03:05:00|413.1|412.5|413|412.4|413.1|412.5|413|412.4|325
1603249800000|2020-10-21 03:10:00|413.1|412.5|413.1|412.5|413.1|412.5|413|412.4|217
1603250100000|2020-10-21 03:15:00|||||||||53
1603250400000|2020-10-21 03:20:00|413|412.4|413.1|412.5|413.1|412.5|413|412.4|42
1603250700000|2020-10-21 03:25:00|||||||||52
1603251000000|2020-10-21 03:30:00|413|412.4|413|412.4|413|412.4|412.9|412.3|32
1603251300000|2020-10-21 03:35:00|412.9|412.3|412.7|412.1|412.9|412.3|412.7|412.1|28
1603251600000|2020-10-21 03:40:00|412.8|412.2|412.5|411.9|412.8|412.2|412.5|411.9|238
1603251900000|2020-10-21 03:45:00|412.6|412|412.6|412|412.6|412|412.5|411.9|14
1603252200000|2020-10-21 03:50:00|412.7|412.1|412.6|412|412.7|412.1|412.6|412|98
1603252500000|2020-10-21 03:55:00|412.7|412.1|412.7|412.1|412.7|412.1|412.6|412|38
1603252800000|2020-10-21 04:00:00|412.6|412|412.6|412|412.6|412|412.6|412|12
1603253100000|2020-10-21 04:05:00|412.5|411.9|412.3|411.7|412.6|412|412.3|411.7|78
1603253400000|2020-10-21 04:10:00|412.2|411.6|412.3|411.7|412.3|411.7|412.2|411.6|29
1603253700000|2020-10-21 04:15:00|||||||||8
1603254000000|2020-10-21 04:20:00|||||||||10
1603254300000|2020-10-21 04:25:00|||||||||18
1603254600000|2020-10-21 04:30:00|412.1|411.5|412.1|411.5|412.1|411.5|412.1|411.5|119
1603254900000|2020-10-21 04:35:00|412.2|411.6|412.2|411.6|412.2|411.6|412.2|411.6|36
1603255200000|2020-10-21 04:40:00|412.3|411.7|412.3|411.7|412.3|411.7|412.3|411.7|68
1603255500000|2020-10-21 04:45:00|412.4|411.8|412.5|411.9|412.5|411.9|412.3|411.7|27
1603255800000|2020-10-21 04:50:00|412.6|412|412.6|412|412.6|412|412.5|411.9|8
1603256100000|2020-10-21 04:55:00|412.5|411.9|412.8|412.2|412.8|412.2|412.5|411.9|95
1603256400000|2020-10-21 05:00:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|26
1603256700000|2020-10-21 05:05:00|412.7|412.1|412.6|412|412.7|412.1|412.6|412|70
1603257000000|2020-10-21 05:10:00|||||||||12
1603257300000|2020-10-21 05:15:00|||||||||75
1603257600000|2020-10-21 05:20:00|||||||||11
1603257900000|2020-10-21 05:25:00|||||||||8
1603258200000|2020-10-21 05:30:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|83
1603258500000|2020-10-21 05:35:00|412.7|412.1|412.7|412.1|412.8|412.2|412.7|412.1|4
1603258800000|2020-10-21 05:40:00|412.8|412.2|412.8|412.2|412.8|412.2|412.7|412.1|17
1603259100000|2020-10-21 05:45:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|83
1603259400000|2020-10-21 05:50:00|412.7|412.1|412.6|412|412.8|412.2|412.5|411.9|95
1603259700000|2020-10-21 05:55:00|412.5|411.9|412.3|411.7|412.5|411.9|412.3|411.7|103
1603260000000|2020-10-21 06:00:00|412.5|411.9|412.6|412|412.6|412|412.3|411.7|74
1603260300000|2020-10-21 06:05:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|9
1603260600000|2020-10-21 06:10:00|412.7|412.1|413|412.4|413|412.4|412.7|412.1|67
1603260900000|2020-10-21 06:15:00|||||||||23
1603261200000|2020-10-21 06:20:00|412.8|412.2|412.8|412.2|412.8|412.2|412.7|412.1|43
1603261500000|2020-10-21 06:25:00|412.7|412.1|412.7|412.1|412.8|412.2|412.7|412.1|29
1603261800000|2020-10-21 06:30:00|412.8|412.2|412.7|412.1|412.8|412.2|412.7|412.1|4
1603262100000|2020-10-21 06:35:00|412.8|412.2|412.7|412.1|412.8|412.2|412.7|412.1|9
1603262400000|2020-10-21 06:40:00|412.8|412.2|413|412.4|413|412.4|412.7|412.1|35
1603262700000|2020-10-21 06:45:00|412.8|412.2|412.7|412.1|412.8|412.2|412.7|412.1|3
1603263000000|2020-10-21 06:50:00|412.8|412.2|413|412.4|413|412.4|412.7|412.1|342
1603263300000|2020-10-21 06:55:00|412.8|412.2|413|412.4|413|412.4|412.7|412.1|133
1603263600000|2020-10-21 07:00:00|412.8|412.2|413.2|412.6|413.2|412.6|412.8|412.2|580
1603263900000|2020-10-21 07:05:00|413.3|412.7|413.4|412.8|413.5|412.9|413.2|412.6|306
1603264200000|2020-10-21 07:10:00|413.3|412.7|413.3|412.7|413.5|412.9|413.2|412.6|76
1603264500000|2020-10-21 07:15:00|413.2|412.6|413.2|412.6|413.3|412.7|413.2|412.6|238
1603264800000|2020-10-21 07:20:00|413.3|412.7|413.1|412.5|413.3|412.7|413.1|412.5|65
1603265100000|2020-10-21 07:25:00|413.2|412.6|413.1|412.5|413.2|412.6|413|412.4|56
1603265400000|2020-10-21 07:30:00|413|412.4|413|412.4|413.1|412.5|412.8|412.2|49
1603265700000|2020-10-21 07:35:00|413.1|412.5|413|412.4|413.1|412.5|413|412.4|20
1603266000000|2020-10-21 07:40:00|413.1|412.5|413.1|412.5|413.1|412.5|413|412.4|146
1603266300000|2020-10-21 07:45:00|413|412.4|413.1|412.5|413.1|412.5|413|412.4|60
1603266600000|2020-10-21 07:50:00|413.3|412.7|413.1|412.5|413.3|412.7|413.1|412.5|55
1603266900000|2020-10-21 07:55:00|413|412.4|413.3|412.7|413.3|412.7|413|412.4|69
1603267200000|2020-10-21 08:00:00|413.5|412.9|413.5|412.9|413.5|412.9|413.5|412.9|61
1603267500000|2020-10-21 08:05:00|413.3|412.7|413.3|412.7|413.6|413|413.3|412.7|147
1603267800000|2020-10-21 08:10:00|413.2|412.6|413.3|412.7|413.3|412.7|413.2|412.6|14
1603268100000|2020-10-21 08:15:00|413.1|412.5|413.1|412.5|413.3|412.7|413|412.4|79
1603268400000|2020-10-21 08:20:00|413|412.4|413|412.4|413.1|412.5|413|412.4|46
1603268700000|2020-10-21 08:25:00|413.1|412.5|413|412.4|413.1|412.5|412.8|412.2|66
1603269000000|2020-10-21 08:30:00|412.8|412.2|413|412.4|413.1|412.5|412.8|412.2|39
1603269300000|2020-10-21 08:35:00|413.1|412.5|413|412.4|413.1|412.5|413|412.4|10
1603269600000|2020-10-21 08:40:00|413.1|412.5|412.8|412.2|413.1|412.5|412.8|412.2|102
1603269900000|2020-10-21 08:45:00|412.9|412.3|413.3|412.7|413.5|412.9|412.8|412.2|78
1603270200000|2020-10-21 08:50:00|413.5|412.9|413.5|412.9|413.5|412.9|413.3|412.7|82
1603270500000|2020-10-21 08:55:00|413.3|412.7|413.1|412.5|413.5|412.9|413|412.4|83
1603270800000|2020-10-21 09:00:00|412.9|412.3|413.3|412.7|413.3|412.7|412.9|412.3|246
1603271100000|2020-10-21 09:05:00|413.2|412.6|413.1|412.5|413.3|412.7|413|412.4|260
1603271400000|2020-10-21 09:10:00|||||||||47
1603271700000|2020-10-21 09:15:00|413|412.4|413.1|412.5|413.3|412.7|413|412.4|150
1603272000000|2020-10-21 09:20:00|||||||||13
1603272300000|2020-10-21 09:25:00|413|412.4|413.1|412.5|413.1|412.5|413|412.4|49
1603272600000|2020-10-21 09:30:00|413.2|412.6|413.5|412.9|413.6|413|413.2|412.6|138
1603272900000|2020-10-21 09:35:00|413.6|413|413.6|413|413.6|413|413.5|412.9|6
1603273200000|2020-10-21 09:40:00|413.5|412.9|413.5|412.9|413.6|413|413.5|412.9|2
1603273500000|2020-10-21 09:45:00|413.6|413|413.7|413.1|413.8|413.2|413.5|412.9|124
1603273800000|2020-10-21 09:50:00|413.8|413.2|413.7|413.1|413.8|413.2|413.7|413.1|172
1603274100000|2020-10-21 09:55:00|413.8|413.2|413.7|413.1|413.8|413.2|413.7|413.1|33
1603274400000|2020-10-21 10:00:00|413.8|413.2|414|413.4|414.2|413.6|413.8|413.2|263
1603274700000|2020-10-21 10:05:00|413.9|413.3|413.8|413.2|414|413.4|413.7|413.1|189
1603275000000|2020-10-21 10:10:00|413.5|412.9|413.3|412.7|413.6|413|413.3|412.7|192
1603275300000|2020-10-21 10:15:00|413.4|412.8|413.6|413|413.7|413.1|413.4|412.8|21
1603275600000|2020-10-21 10:20:00|413.7|413.1|413.7|413.1|413.8|413.2|413.6|413|25
1603275900000|2020-10-21 10:25:00|413.8|413.2|413.7|413.1|414|413.4|413.7|413.1|55
1603276200000|2020-10-21 10:30:00|413.8|413.2|413.6|413|413.8|413.2|413.6|413|74
1603276500000|2020-10-21 10:35:00|413.5|412.9|413.6|413|413.7|413.1|413.5|412.9|68
1603276800000|2020-10-21 10:40:00|413.5|412.9|413.3|412.7|413.5|412.9|413.3|412.7|36
1603277100000|2020-10-21 10:45:00|||||||||6
1603277400000|2020-10-21 10:50:00|||||||||13
1603277700000|2020-10-21 10:55:00|413.5|412.9|413.5|412.9|413.6|413|413.5|412.9|36
1603278000000|2020-10-21 11:00:00|413.3|412.7|413.2|412.6|413.3|412.7|413.2|412.6|57
1603278300000|2020-10-21 11:05:00|413.3|412.7|413.5|412.9|413.6|413|413.1|412.5|806
1603278600000|2020-10-21 11:10:00|413.6|413|413.5|412.9|413.6|413|413.5|412.9|20
1603278900000|2020-10-21 11:15:00|413.6|413|413.3|412.7|413.6|413|413.2|412.6|96
1603279200000|2020-10-21 11:20:00|413.5|412.9|413.3|412.7|413.5|412.9|413.3|412.7|436
1603279500000|2020-10-21 11:25:00|413.2|412.6|413.3|412.7|413.6|413|413.2|412.6|469
1603279800000|2020-10-21 11:30:00|413.5|412.9|413.5|412.9|413.6|413|413.3|412.7|283
1603280100000|2020-10-21 11:35:00|413.6|413|413.7|413.1|413.7|413.1|413.5|412.9|43
1603280400000|2020-10-21 11:40:00|414|413.4|414|413.4|414|413.4|414|413.4|101
1603280700000|2020-10-21 11:45:00|413.9|413.3|413.9|413.3|414|413.4|413.9|413.3|174
1603281000000|2020-10-21 11:50:00|414|413.4|414.1|413.5|414.2|413.6|413.9|413.3|347
1603281300000|2020-10-21 11:55:00|414.2|413.6|414.2|413.6|414.4|413.8|414|413.4|610
1603281600000|2020-10-21 12:00:00|414.3|413.7|414.4|413.8|414.4|413.8|414.1|413.5|367
1603281900000|2020-10-21 12:05:00|414.5|413.9|414.4|413.8|414.5|413.9|414.4|413.8|222
1603282200000|2020-10-21 12:10:00|414.1|413.5|414.4|413.8|414.4|413.8|413.9|413.3|496
1603282500000|2020-10-21 12:15:00|414.5|413.9|414.4|413.8|414.5|413.9|414.4|413.8|436
1603282800000|2020-10-21 12:20:00|414.1|413.5|414.1|413.5|414.2|413.6|413.9|413.3|328
1603283100000|2020-10-21 12:25:00|414.2|413.6|414.4|413.8|414.6|414|414.2|413.6|429
1603283400000|2020-10-21 12:30:00|414.2|413.6|413.9|413.3|414.4|413.8|413.9|413.3|306
1603283700000|2020-10-21 12:35:00|414|413.4|414.1|413.5|414.1|413.5|414|413.4|366
1603284000000|2020-10-21 12:40:00|414|413.4|414.1|413.5|414.3|413.7|413.9|413.3|529
1603287000000|2020-10-21 13:30:00|414.2|413.6|413.2|412.6|414.5|413.9|413.2|412.6|7496
1603287300000|2020-10-21 13:35:00|413.3|412.7|412.8|412.2|413.6|413|412.3|411.7|3674
1603287600000|2020-10-21 13:40:00|413|412.4|414.2|413.6|414.2|413.6|412.8|412.2|2272
1603287900000|2020-10-21 13:45:00|414.3|413.7|414.2|413.6|414.6|414|414.1|413.5|3968
1603288200000|2020-10-21 13:50:00|414.1|413.5|413.7|413.1|414.2|413.6|413.6|413|2429
1603288500000|2020-10-21 13:55:00|413.8|413.2|413.3|412.7|414.1|413.5|413.2|412.6|1570
1603288800000|2020-10-21 14:00:00|413.2|412.6|413.5|412.9|413.5|412.9|413.2|412.6|2987
1603289100000|2020-10-21 14:05:00|413.7|413.1|414.5|413.9|414.5|413.9|413.7|413.1|1410
1603289400000|2020-10-21 14:10:00|414.4|413.8|414|413.4|414.5|413.9|414|413.4|1700
1603289700000|2020-10-21 14:15:00|414.2|413.6|414.2|413.6|414.2|413.6|413.7|413.1|1516
1603290000000|2020-10-21 14:20:00|414.1|413.5|414.7|414.1|415.1|414.5|414|413.4|1770
1603290300000|2020-10-21 14:25:00|414.6|414|414.6|414|414.8|414.2|414.5|413.9|1122
1603290600000|2020-10-21 14:30:00|414.5|413.9|414.8|414.2|414.8|414.2|414.3|413.7|1856
1603290900000|2020-10-21 14:35:00|414.7|414.1|414.8|414.2|415.1|414.5|414.7|414.1|900
1603291200000|2020-10-21 14:40:00|415|414.4|415.5|414.9|415.7|415.1|415|414.4|1736
1603291500000|2020-10-21 14:45:00|415.4|414.8|415.2|414.6|415.5|414.9|415.1|414.5|1956
1603291800000|2020-10-21 14:50:00|415.1|414.5|415|414.4|415.5|414.9|414.9|414.3|1121
1603292100000|2020-10-21 14:55:00|415.1|414.5|415.2|414.6|415.2|414.6|415|414.4|1246
1603292400000|2020-10-21 15:00:00|415.1|414.5|415|414.4|415.2|414.6|414.9|414.3|1089
1603292700000|2020-10-21 15:05:00|414.9|414.3|415.1|414.5|415.1|414.5|414.7|414.1|1120
1603293000000|2020-10-21 15:10:00|415.2|414.6|415.2|414.6|415.2|414.6|414.9|414.3|477
1603293300000|2020-10-21 15:15:00|415.1|414.5|414.6|414|415.2|414.6|414.6|414|1227
1603293600000|2020-10-21 15:20:00|414.7|414.1|415.4|414.8|415.4|414.8|414.6|414|1301
1603293900000|2020-10-21 15:25:00|415.2|414.6|415.4|414.8|415.4|414.8|415|414.4|1345
1603294200000|2020-10-21 15:30:00|415.2|414.6|415.6|415|415.6|415|415.2|414.6|1532
1603294500000|2020-10-21 15:35:00|416|415.4|415.9|415.3|416.1|415.5|415.7|415.1|4116
1603294800000|2020-10-21 15:40:00|416|415.4|416.4|415.8|416.6|416|415.9|415.3|2406
1603295100000|2020-10-21 15:45:00|416.1|415.5|416.1|415.5|416.1|415.5|416.1|415.5|1141
1603295400000|2020-10-21 15:50:00|416.2|415.6|416.4|415.8|416.4|415.8|416.1|415.5|1206
1603295700000|2020-10-21 15:55:00|416.1|415.5|416|415.4|416.2|415.6|415.9|415.3|801
1603296000000|2020-10-21 16:00:00|416.1|415.5|416.1|415.5|416.1|415.5|415.9|415.3|892
1603296300000|2020-10-21 16:05:00|416.2|415.6|416|415.4|416.2|415.6|415.9|415.3|634
1603296600000|2020-10-21 16:10:00|416.1|415.5|416.1|415.5|416.2|415.6|415.9|415.3|757
1603296900000|2020-10-21 16:15:00|416|415.4|416|415.4|416|415.4|415.9|415.3|558
1603297200000|2020-10-21 16:20:00|415.9|415.3|415.6|415|416|415.4|415.6|415|1071
1603297500000|2020-10-21 16:25:00|415.8|415.2|415.6|415|415.9|415.3|415.4|414.8|1701
1603297800000|2020-10-21 16:30:00|415.5|414.9|414.9|414.3|415.6|415|414.9|414.3|1912
1603298100000|2020-10-21 16:35:00|414.8|414.2|414.9|414.3|414.9|414.3|414.8|414.2|1018
1603298400000|2020-10-21 16:40:00|415|414.4|415.2|414.6|415.3|414.7|414.8|414.2|1977
1603298700000|2020-10-21 16:45:00|415.3|414.7|415.6|415|416|415.4|415.2|414.6|4678
1603299000000|2020-10-21 16:50:00|415.5|414.9|415.7|415.1|415.8|415.2|415.5|414.9|2539
1603299300000|2020-10-21 16:55:00|415.8|415.2|415.8|415.2|415.8|415.2|415.6|415|1277
1603299600000|2020-10-21 17:00:00|415.9|415.3|415.8|415.2|416.1|415.5|415.8|415.2|1109
1603299900000|2020-10-21 17:05:00|416.1|415.5|416.2|415.6|416.2|415.6|416|415.4|1448
1603300200000|2020-10-21 17:10:00|416.1|415.5|416.2|415.6|416.2|415.6|416|415.4|1118
1603300500000|2020-10-21 17:15:00|416.1|415.5|416.2|415.6|416.2|415.6|416|415.4|1410
1603300800000|2020-10-21 17:20:00|416.5|415.9|415.7|415.1|416.5|415.9|415.5|414.9|4183
1603301100000|2020-10-21 17:25:00|415.6|415|415.7|415.1|415.7|415.1|415.5|414.9|2116
1603301400000|2020-10-21 17:30:00|415.5|414.9|415.5|414.9|415.5|414.9|415.5|414.9|602
1603301700000|2020-10-21 17:35:00|415.3|414.7|415.5|414.9|415.5|414.9|415.2|414.6|1075
1603302000000|2020-10-21 17:40:00|415.7|415.1|415.5|414.9|415.7|415.1|415.5|414.9|1291
1603302300000|2020-10-21 17:45:00|415.4|414.8|415.6|415|415.7|415.1|415.4|414.8|656
1603302600000|2020-10-21 17:50:00|415.5|414.9|415.5|414.9|415.5|414.9|415.4|414.8|1287
1603302900000|2020-10-21 17:55:00|415.2|414.6|415.3|414.7|415.5|414.9|415.2|414.6|1710
1603303200000|2020-10-21 18:00:00|415.5|414.9|415.1|414.5|415.7|415.1|415.1|414.5|2306
1603303500000|2020-10-21 18:05:00|414.8|414.2|415|414.4|415.3|414.7|414.8|414.2|1963
1603303800000|2020-10-21 18:10:00|415.1|414.5|415.3|414.7|415.4|414.8|414.6|414|4409
1603304100000|2020-10-21 18:15:00|415.4|414.8|415.5|414.9|415.6|415|415.3|414.7|3833
1603324800000|2020-10-22 00:00:00|414.9|414.3|414.8|414.2|415|414.4|414.1|413.5|2070
1603325100000|2020-10-22 00:05:00|414.9|414.3|414.6|414|415.4|414.8|414.5|413.9|1121
1603325400000|2020-10-22 00:10:00|414.5|413.9|413.6|413|414.5|413.9|413.3|412.7|1836
1603325700000|2020-10-22 00:15:00|413.5|412.9|413.2|412.6|413.7|413.1|413.2|412.6|581
1603326000000|2020-10-22 00:20:00|413.4|412.8|413.4|412.8|413.7|413.1|413.1|412.5|406
1603326300000|2020-10-22 00:25:00|413.5|412.9|413.3|412.7|413.7|413.1|413.2|412.6|553
1603326600000|2020-10-22 00:30:00|413.5|412.9|412.5|411.9|413.5|412.9|412.2|411.6|909
1603326900000|2020-10-22 00:35:00|412.4|411.8|412.5|411.9|412.6|412|412.3|411.7|405
1603327200000|2020-10-22 00:40:00|412.7|412.1|412.7|412.1|412.8|412.2|412.5|411.9|108
1603327500000|2020-10-22 00:45:00|413|412.4|412.5|411.9|413|412.4|412.5|411.9|209
1603327800000|2020-10-22 00:50:00|412.7|412.1|412.7|412.1|412.7|412.1|412.7|412.1|132
1603328100000|2020-10-22 00:55:00|412.8|412.2|412.7|412.1|412.8|412.2|412.7|412.1|96
1603328400000|2020-10-22 01:00:00|412.6|412|412.5|411.9|412.7|412.1|412.5|411.9|329
1603328700000|2020-10-22 01:05:00|412.7|412.1|413.7|413.1|413.8|413.2|412.5|411.9|1491
1603329000000|2020-10-22 01:10:00|413.6|413|414|413.4|414.1|413.5|413.6|413|1006
1603329300000|2020-10-22 01:15:00|413.8|413.2|414.1|413.5|414.1|413.5|413.7|413.1|66
1603329600000|2020-10-22 01:20:00|414.2|413.6|414.1|413.5|414.6|414|413.9|413.3|378
1603329900000|2020-10-22 01:25:00|414|413.4|413.6|413|414.1|413.5|413.5|412.9|105
1603330200000|2020-10-22 01:30:00|413.7|413.1|414.1|413.5|414.1|413.5|413.6|413|346
1603330500000|2020-10-22 01:35:00|414|413.4|413.9|413.3|414.1|413.5|413.8|413.2|434
1603330800000|2020-10-22 01:40:00|414|413.4|414.4|413.8|414.4|413.8|414|413.4|140
1603331100000|2020-10-22 01:45:00|414.3|413.7|414.2|413.6|414.3|413.7|414.1|413.5|29
1603331400000|2020-10-22 01:50:00|414.3|413.7|414.2|413.6|414.3|413.7|414.2|413.6|45
1603331700000|2020-10-22 01:55:00|414.1|413.5|413.9|413.3|414.2|413.6|413.9|413.3|120
1603332000000|2020-10-22 02:00:00|414.1|413.5|413.7|413.1|414.1|413.5|413.6|413|96
1603332300000|2020-10-22 02:05:00|413.8|413.2|413.7|413.1|413.9|413.3|413.7|413.1|111
1603332600000|2020-10-22 02:10:00|413.8|413.2|413.8|413.2|413.9|413.3|413.8|413.2|31
1603332900000|2020-10-22 02:15:00|413.7|413.1|413.7|413.1|413.7|413.1|413.7|413.1|26
1603333200000|2020-10-22 02:20:00|||||||||5
1603333500000|2020-10-22 02:25:00|||||||||5
1603333800000|2020-10-22 02:30:00|413.6|413|413.4|412.8|413.6|413|413.2|412.6|220
1603334100000|2020-10-22 02:35:00|413.3|412.7|413.3|412.7|413.3|412.7|413.3|412.7|47
1603334400000|2020-10-22 02:40:00|413.4|412.8|413.8|413.2|413.8|413.2|413.3|412.7|129
1603334700000|2020-10-22 02:45:00|413.7|413.1|413.9|413.3|413.9|413.3|413.7|413.1|81
1603335000000|2020-10-22 02:50:00|413.8|413.2|414.1|413.5|414.1|413.5|413.8|413.2|808
1603335300000|2020-10-22 02:55:00|413.8|413.2|413.8|413.2|413.8|413.2|413.8|413.2|34
1603335600000|2020-10-22 03:00:00|414.1|413.5|414.1|413.5|414.1|413.5|413.8|413.2|84
1603335900000|2020-10-22 03:05:00|413.8|413.2|414.1|413.5|414.1|413.5|413.8|413.2|20
1603336200000|2020-10-22 03:10:00|||||||||3
1603336500000|2020-10-22 03:15:00|||||||||74
1603336800000|2020-10-22 03:20:00|||||||||18
1603337100000|2020-10-22 03:25:00|414|413.4|414|413.4|414|413.4|414|413.4|156
1603337400000|2020-10-22 03:30:00|414.1|413.5|414.1|413.5|414.1|413.5|413.9|413.3|30
1603337700000|2020-10-22 03:35:00|414|413.4|414|413.4|414.1|413.5|413.9|413.3|27
1603338000000|2020-10-22 03:40:00|414.1|413.5|414.1|413.5|414.1|413.5|414|413.4|109
1603338900000|2020-10-22 03:55:00|414|413.4|414.1|413.5|414.1|413.5|414|413.4|8
1603339500000|2020-10-22 04:05:00|||||||||1
1603340100000|2020-10-22 04:15:00|||||||||13
1603340400000|2020-10-22 04:20:00|||||||||4
1603340700000|2020-10-22 04:25:00|||||||||42
1603341000000|2020-10-22 04:30:00|||||||||4
1603341300000|2020-10-22 04:35:00|414.3|413.7|414.3|413.7|414.5|413.9|414.3|413.7|188
1603341600000|2020-10-22 04:40:00|414.4|413.8|414.6|414|414.6|414|414.3|413.7|115
1603341900000|2020-10-22 04:45:00|414.5|413.9|414.3|413.7|414.6|414|414.3|413.7|56
1603342200000|2020-10-22 04:50:00|414.1|413.5|414.3|413.7|414.3|413.7|414.1|413.5|134
1603342500000|2020-10-22 04:55:00|||||||||19
1603342800000|2020-10-22 05:00:00|414.2|413.6|414.3|413.7|414.3|413.7|414.1|413.5|27
1603343100000|2020-10-22 05:05:00|||||||||61
1603343400000|2020-10-22 05:10:00|414.1|413.5|414.1|413.5|414.3|413.7|414.1|413.5|91
1603343700000|2020-10-22 05:15:00|414.3|413.7|414.1|413.5|414.3|413.7|414.1|413.5|58
1603344000000|2020-10-22 05:20:00|413.8|413.2|413.8|413.2|413.8|413.2|413.8|413.2|142
1603344300000|2020-10-22 05:25:00|413.9|413.3|414.1|413.5|414.1|413.5|413.9|413.3|44
1603344600000|2020-10-22 05:30:00|414.2|413.6|414.3|413.7|414.3|413.7|414.1|413.5|64
1603344900000|2020-10-22 05:35:00|414.1|413.5|414.3|413.7|414.3|413.7|414.1|413.5|34
1603345500000|2020-10-22 05:45:00|||||||||23
1603345800000|2020-10-22 05:50:00|414.4|413.8|414.3|413.7|414.4|413.8|414.3|413.7|79
1603346100000|2020-10-22 05:55:00|414.2|413.6|414.1|413.5|414.2|413.6|414.1|413.5|177
1603346400000|2020-10-22 06:00:00|414|413.4|413.6|413|414.1|413.5|413.6|413|139
1603346700000|2020-10-22 06:05:00|413.8|413.2|413.8|413.2|413.9|413.3|413.7|413.1|87
1603347000000|2020-10-22 06:10:00|413.9|413.3|413.9|413.3|413.9|413.3|413.9|413.3|1
1603347300000|2020-10-22 06:15:00|414|413.4|413.9|413.3|414.1|413.5|413.9|413.3|57
1603347600000|2020-10-22 06:20:00|414|413.4|414.1|413.5|414.1|413.5|414|413.4|10
1603347900000|2020-10-22 06:25:00|413.9|413.3|413.9|413.3|413.9|413.3|413.9|413.3|85
1603348200000|2020-10-22 06:30:00|413.8|413.2|413.8|413.2|413.9|413.3|413.6|413|245
1603348500000|2020-10-22 06:35:00|413.7|413.1|413.6|413|413.8|413.2|413.4|412.8|189
1603348800000|2020-10-22 06:40:00|413.7|413.1|413.6|413|413.8|413.2|413.6|413|155
1603349100000|2020-10-22 06:45:00|413.7|413.1|413.9|413.3|413.9|413.3|413.7|413.1|299
1603349400000|2020-10-22 06:50:00|414.1|413.5|414.1|413.5|414.2|413.6|414.1|413.5|68
1603349700000|2020-10-22 06:55:00|414|413.4|413.8|413.2|414|413.4|413.8|413.2|46
1603350000000|2020-10-22 07:00:00|413.7|413.1|413.6|413|413.8|413.2|413.6|413|47
1603350300000|2020-10-22 07:05:00|413.7|413.1|413.6|413|413.7|413.1|413.6|413|65
1603350600000|2020-10-22 07:10:00|413.5|412.9|413.3|412.7|413.6|413|413.3|412.7|32
1603350900000|2020-10-22 07:15:00|413.6|413|413.6|413|413.6|413|413.6|413|31
1603351200000|2020-10-22 07:20:00|413.3|412.7|413.3|412.7|413.4|412.8|413.3|412.7|30
1603351500000|2020-10-22 07:25:00|||||||||4
1603351800000|2020-10-22 07:30:00|413.6|413|413.6|413|413.6|413|413.6|413|59
1603352100000|2020-10-22 07:35:00|413.8|413.2|413.6|413|413.8|413.2|413.6|413|73
1603352400000|2020-10-22 07:40:00|413.4|412.8|413.3|412.7|413.5|412.9|413.3|412.7|42
1603352700000|2020-10-22 07:45:00|413.4|412.8|413.3|412.7|413.6|413|413.3|412.7|36
1603353000000|2020-10-22 07:50:00|413.4|412.8|413.3|412.7|413.4|412.8|413.3|412.7|19
1603353300000|2020-10-22 07:55:00|413.4|412.8|413.3|412.7|413.4|412.8|413.3|412.7|7
1603353600000|2020-10-22 08:00:00|413.4|412.8|413.6|413|413.6|413|413.3|412.7|78
1603353900000|2020-10-22 08:05:00|||||||||13
1603354200000|2020-10-22 08:10:00|413.5|412.9|413.3|412.7|413.6|413|413.3|412.7|89
1603354500000|2020-10-22 08:15:00|413.4|412.8|413.6|413|413.6|413|413.3|412.7|115
1603354800000|2020-10-22 08:20:00|||||||||50
1603355100000|2020-10-22 08:25:00|413.5|412.9|413.6|413|413.6|413|413.3|412.7|113
1603355400000|2020-10-22 08:30:00|413.7|413.1|414.1|413.5|414.1|413.5|413.7|413.1|229
1603355700000|2020-10-22 08:35:00|413.8|413.2|413.8|413.2|413.8|413.2|413.8|413.2|39
1603356000000|2020-10-22 08:40:00|||||||||35
1603356300000|2020-10-22 08:45:00|||||||||21
1603356600000|2020-10-22 08:50:00|414|413.4|413.8|413.2|414.1|413.5|413.8|413.2|47
1603356900000|2020-10-22 08:55:00|413.9|413.3|413.8|413.2|413.9|413.3|413.7|413.1|125
1603357500000|2020-10-22 09:05:00|413.7|413.1|413.8|413.2|413.8|413.2|413.7|413.1|102
1603357800000|2020-10-22 09:10:00|413.6|413|413.6|413|413.8|413.2|413.6|413|50
1603358100000|2020-10-22 09:15:00|413.7|413.1|413.8|413.2|413.8|413.2|413.7|413.1|48
1603358400000|2020-10-22 09:20:00|||||||||4
1603358700000|2020-10-22 09:25:00|414.1|413.5|414.1|413.5|414.1|413.5|413.8|413.2|45
1603359000000|2020-10-22 09:30:00|||||||||4
1603359300000|2020-10-22 09:35:00|414.3|413.7|414.5|413.9|414.6|414|414.2|413.6|65
1603359600000|2020-10-22 09:40:00|414.6|414|414.8|414.2|415|414.4|414.5|413.9|203
1603359900000|2020-10-22 09:45:00|414.9|414.3|414.8|414.2|414.9|414.3|414.8|414.2|109
1603360200000|2020-10-22 09:50:00|414.7|414.1|414.8|414.2|414.8|414.2|414.7|414.1|101
1603360500000|2020-10-22 09:55:00|415|414.4|415.1|414.5|415.1|414.5|415|414.4|106
1603360800000|2020-10-22 10:00:00|415.2|414.6|415.3|414.7|415.5|414.9|415.2|414.6|394
1603361100000|2020-10-22 10:05:00|415.2|414.6|415.2|414.6|415.3|414.7|415.2|414.6|127
1603361400000|2020-10-22 10:10:00|415.3|414.7|415.3|414.7|415.3|414.7|415.1|414.5|103
1603361700000|2020-10-22 10:15:00|415.5|414.9|415.5|414.9|415.5|414.9|415.3|414.7|87
1603362000000|2020-10-22 10:20:00|415.6|415|415.7|415.1|415.7|415.1|415.5|414.9|121
1603362300000|2020-10-22 10:25:00|||||||||76
1603362600000|2020-10-22 10:30:00|415.5|414.9|415.7|415.1|415.7|415.1|415.5|414.9|302
1603362900000|2020-10-22 10:35:00|415.6|415|415.7|415.1|415.7|415.1|415.5|414.9|145
1603363200000|2020-10-22 10:40:00|416|415.4|415.9|415.3|416|415.4|415.8|415.2|155
1603363500000|2020-10-22 10:45:00|416|415.4|415.8|415.2|416|415.4|415.7|415.1|63
1603363800000|2020-10-22 10:50:00|416|415.4|416.1|415.5|416.1|415.5|416|415.4|224
1603364100000|2020-10-22 10:55:00|416|415.4|416|415.4|416|415.4|416|415.4|49
1603364400000|2020-10-22 11:00:00|416.1|415.5|416.1|415.5|416.2|415.6|416.1|415.5|308
1603364700000|2020-10-22 11:05:00|415.8|415.2|416.1|415.5|416.1|415.5|415.7|415.1|249
1603365000000|2020-10-22 11:10:00|416.2|415.6|415.8|415.2|416.2|415.6|415.8|415.2|224
1603365300000|2020-10-22 11:15:00|415.7|415.1|415.8|415.2|415.8|415.2|415.7|415.1|25
1603365600000|2020-10-22 11:20:00|416|415.4|415.8|415.2|416|415.4|415.8|415.2|87
1603365900000|2020-10-22 11:25:00|415.7|415.1|415.7|415.1|415.7|415.1|415.7|415.1|23
1603366200000|2020-10-22 11:30:00|415.6|415|415.6|415|415.7|415.1|415.6|415|40
1603366500000|2020-10-22 11:35:00|415.5|414.9|415.3|414.7|415.5|414.9|415.1|414.5|385
1603366800000|2020-10-22 11:40:00|415.2|414.6|415.8|415.2|415.9|415.3|415.1|414.5|539
1603367100000|2020-10-22 11:45:00|416|415.4|416|415.4|416|415.4|415.7|415.1|245
1603367400000|2020-10-22 11:50:00|415.9|415.3|416.2|415.6|416.2|415.6|415.9|415.3|377
1603367700000|2020-10-22 11:55:00|416.1|415.5|416|415.4|416.1|415.5|415.9|415.3|45
1603368000000|2020-10-22 12:00:00|415.9|415.3|415.7|415.1|416|415.4|415.7|415.1|187
1603368300000|2020-10-22 12:05:00|415.6|415|415.2|414.6|415.6|415|415.1|414.5|183
1603368600000|2020-10-22 12:10:00|415.4|414.8|415.2|414.6|415.4|414.8|415.2|414.6|279
1603368900000|2020-10-22 12:15:00|415.3|414.7|415.4|414.8|415.9|415.3|415.2|414.6|542
1603369200000|2020-10-22 12:20:00|415.5|414.9|415.4|414.8|415.6|415|415.2|414.6|168
1603369500000|2020-10-22 12:25:00|415.2|414.6|415.4|414.8|415.4|414.8|415.2|414.6|497
1603369800000|2020-10-22 12:30:00|415.6|415|415.4|414.8|415.7|415.1|415.2|414.6|345
1603370100000|2020-10-22 12:35:00|415.2|414.6|415.4|414.8|415.4|414.8|415.1|414.5|320
1603370400000|2020-10-22 12:40:00|415.2|414.6|415.6|415|415.7|415.1|415.2|414.6|404
1603373400000|2020-10-22 13:30:00|415.9|415.3|414.4|413.8|416.6|416|414|413.4|5010
1603373700000|2020-10-22 13:35:00|414.2|413.6|413.9|413.3|414.9|414.3|413.9|413.3|2635
1603374000000|2020-10-22 13:40:00|414|413.4|415.5|414.9|415.6|415|413.9|413.3|1658
1603374300000|2020-10-22 13:45:00|415.3|414.7|415.8|415.2|416|415.4|415|414.4|2449
1603374600000|2020-10-22 13:50:00|416|415.4|416.3|415.7|416.5|415.9|415.8|415.2|2722
1603374900000|2020-10-22 13:55:00|416|415.4|416.7|416.1|416.7|416.1|416|415.4|2595
1603375200000|2020-10-22 14:00:00|416.6|416|417.6|417|417.6|417|416.6|416|5959
1603375500000|2020-10-22 14:05:00|417.5|416.9|417.8|417.2|418.3|417.7|417.5|416.9|3877
1603375800000|2020-10-22 14:10:00|417.9|417.3|418.3|417.7|418.7|418.1|417.8|417.2|2993
1603376100000|2020-10-22 14:15:00|418.6|418|418.9|418.3|419.2|418.6|418.3|417.7|4508
1603376400000|2020-10-22 14:20:00|418.8|418.2|417.9|417.3|418.9|418.3|417.7|417.1|3895
1603376700000|2020-10-22 14:25:00|418|417.4|418.3|417.7|418.3|417.7|417.9|417.3|1257
1603377000000|2020-10-22 14:30:00|418.1|417.5|418.2|417.6|418.6|418|418.1|417.5|2924
1603377300000|2020-10-22 14:35:00|418.3|417.7|417.7|417.1|418.4|417.8|417.7|417.1|1819
1603377600000|2020-10-22 14:40:00|417.4|416.8|417.7|417.1|417.9|417.3|417.4|416.8|1756
1603377900000|2020-10-22 14:45:00|417.9|417.3|418.3|417.7|418.6|418|417.8|417.2|2240
1603378200000|2020-10-22 14:50:00|418.4|417.8|418.7|418.1|418.8|418.2|418.3|417.7|2110
1603378500000|2020-10-22 14:55:00|418.8|418.2|418.8|418.2|419.1|418.5|418.5|417.9|1695
1603378800000|2020-10-22 15:00:00|418.6|418|419.2|418.6|419.2|418.6|418.6|418|1377
1603379100000|2020-10-22 15:05:00|419.3|418.7|419.3|418.7|419.3|418.7|419.1|418.5|993
1603379400000|2020-10-22 15:10:00|419.6|419|419.7|419.1|419.9|419.3|419.4|418.8|1612
1603379700000|2020-10-22 15:15:00|419.6|419|419.7|419.1|419.7|419.1|419.6|419|730
1603380000000|2020-10-22 15:20:00|419.8|419.2|419.8|419.2|419.9|419.3|419.7|419.1|1601
1603380300000|2020-10-22 15:25:00|419.7|419.1|418.9|418.3|419.7|419.1|418.7|418.1|1143
1603380600000|2020-10-22 15:30:00|418.8|418.2|418.7|418.1|418.9|418.3|418.2|417.6|1632
1603380900000|2020-10-22 15:35:00|418.6|418|418.4|417.8|418.7|418.1|418.4|417.8|978
1603381200000|2020-10-22 15:40:00|418.3|417.7|417.9|417.3|418.4|417.8|417.9|417.3|1879
1603381500000|2020-10-22 15:45:00|418|417.4|417.9|417.3|418|417.4|417.7|417.1|2213
1603381800000|2020-10-22 15:50:00|417.8|417.2|417.5|416.9|417.8|417.2|416.9|416.3|2195
1603382100000|2020-10-22 15:55:00|417.4|416.8|417.2|416.6|417.7|417.1|417.2|416.6|1246
1603382400000|2020-10-22 16:00:00|417.3|416.7|417.3|416.7|417.5|416.9|417|416.4|1113
1603382700000|2020-10-22 16:05:00|417.4|416.8|417.5|416.9|417.5|416.9|417.4|416.8|555
1603383000000|2020-10-22 16:10:00|417.4|416.8|417.2|416.6|417.7|417.1|417.2|416.6|1291
1603383300000|2020-10-22 16:15:00|417|416.4|416.9|416.3|417|416.4|416.7|416.1|872
1603383600000|2020-10-22 16:20:00|416.8|416.2|416.8|416.2|416.8|416.2|416.8|416.2|493
1603383900000|2020-10-22 16:25:00|417|416.4|417.8|417.2|417.8|417.2|416.8|416.2|1397
1603384200000|2020-10-22 16:30:00|417.7|417.1|417.5|416.9|417.8|417.2|417.4|416.8|1062
1603384500000|2020-10-22 16:35:00|417.8|417.2|416.8|416.2|417.8|417.2|416.6|416|2187
1603384800000|2020-10-22 16:40:00|417|416.4|416.8|416.2|417.3|416.7|416.8|416.2|578
1603385100000|2020-10-22 16:45:00|||||||||320
1603385400000|2020-10-22 16:50:00|416.9|416.3|417|416.4|417|416.4|416.8|416.2|547
1603385700000|2020-10-22 16:55:00|417.1|416.5|417.3|416.7|417.3|416.7|417|416.4|659
1603386000000|2020-10-22 17:00:00|417.2|416.6|417.3|416.7|417.6|417|417.2|416.6|1088
1603386300000|2020-10-22 17:05:00|417.4|416.8|417.5|416.9|417.5|416.9|417.3|416.7|577
1603386600000|2020-10-22 17:10:00|417.8|417.2|418.2|417.6|418.2|417.6|417.8|417.2|894
1603386900000|2020-10-22 17:15:00|418|417.4|417.8|417.2|418|417.4|417.7|417.1|458
1603387200000|2020-10-22 17:20:00|417.7|417.1|417.9|417.3|418|417.4|417.7|417.1|403
1603387500000|2020-10-22 17:25:00|418|417.4|417.7|417.1|418|417.4|417.7|417.1|297
1603387800000|2020-10-22 17:30:00|417.8|417.2|417.5|416.9|418|417.4|417.4|416.8|652
1603388100000|2020-10-22 17:35:00|417.4|416.8|417.3|416.7|417.5|416.9|417.2|416.6|863
1603388400000|2020-10-22 17:40:00|417.4|416.8|417.7|417.1|417.8|417.2|417.3|416.7|913
1603388700000|2020-10-22 17:45:00|417.5|416.9|417.7|417.1|417.8|417.2|417.4|416.8|496
1603389000000|2020-10-22 17:50:00|417.5|416.9|417.7|417.1|417.7|417.1|417.4|416.8|974
1603389300000|2020-10-22 17:55:00|417.5|416.9|417.4|416.8|417.5|416.9|417.3|416.7|828
1603389600000|2020-10-22 18:00:00|417.5|416.9|417.7|417.1|417.7|417.1|417.4|416.8|510
1603389900000|2020-10-22 18:05:00|417.4|416.8|417|416.4|417.5|416.9|417|416.4|2045
1603390200000|2020-10-22 18:10:00|417.2|416.6|417.8|417.2|417.8|417.2|416.9|416.3|3743
1603390500000|2020-10-22 18:15:00|417.6|417|417|416.4|417.6|417|416.6|416|2845
1603411200000|2020-10-23 00:00:00|416.3|415.7|417.1|416.5|417.1|416.5|415.9|415.3|1663
1603411500000|2020-10-23 00:05:00|417.3|416.7|417.1|416.5|417.3|416.7|417.1|416.5|181
1603411800000|2020-10-23 00:10:00|417.3|416.7|417.6|417|417.9|417.3|417.2|416.6|651
1603412100000|2020-10-23 00:15:00|417.4|416.8|417.6|417|417.6|417|417.4|416.8|81
1603412400000|2020-10-23 00:20:00|417.4|416.8|417.4|416.8|417.4|416.8|417.3|416.7|87
1603412700000|2020-10-23 00:25:00|417.3|416.7|417.1|416.5|417.4|416.8|417.1|416.5|45
1603413000000|2020-10-23 00:30:00|||||||||7
1603413300000|2020-10-23 00:35:00|417.4|416.8|417.4|416.8|417.4|416.8|417.4|416.8|98
1603413600000|2020-10-23 00:40:00|417.5|416.9|417.4|416.8|417.5|416.9|417.4|416.8|255
1603413900000|2020-10-23 00:45:00|417.5|416.9|417.5|416.9|417.5|416.9|417.4|416.8|13
1603414200000|2020-10-23 00:50:00|417.4|416.8|418.1|417.5|418.1|417.5|417.4|416.8|746
1603414500000|2020-10-23 00:55:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|167
1603414800000|2020-10-23 01:00:00|418.1|417.5|417.6|417|418.4|417.8|417.6|417|347
1603415100000|2020-10-23 01:05:00|417.5|416.9|417.5|416.9|417.8|417.2|417.3|416.7|340
1603415400000|2020-10-23 01:10:00|417.6|417|417.9|417.3|417.9|417.3|417.6|417|388
1603415700000|2020-10-23 01:15:00|||||||||285
1603416000000|2020-10-23 01:20:00|417.6|417|418.1|417.5|418.1|417.5|417.6|417|305
1603416300000|2020-10-23 01:25:00|||||||||20
1603416600000|2020-10-23 01:30:00|418|417.4|417.9|417.3|418.1|417.5|417.9|417.3|60
1603416900000|2020-10-23 01:35:00|418|417.4|418.1|417.5|418.1|417.5|418|417.4|9
1603417200000|2020-10-23 01:40:00|||||||||54
1603417500000|2020-10-23 01:45:00|417.9|417.3|417.9|417.3|417.9|417.3|417.9|417.3|38
1603417800000|2020-10-23 01:50:00|418|417.4|417.9|417.3|418.1|417.5|417.9|417.3|30
1603418100000|2020-10-23 01:55:00|417.6|417|417.6|417|417.8|417.2|417.6|417|157
1603418400000|2020-10-23 02:00:00|417.7|417.1|417.6|417|417.7|417.1|417.6|417|27
1603418700000|2020-10-23 02:05:00|417.7|417.1|417.9|417.3|417.9|417.3|417.6|417|152
1603419000000|2020-10-23 02:10:00|417.6|417|417.9|417.3|417.9|417.3|417.6|417|30
1603419300000|2020-10-23 02:15:00|||||||||13
1603419600000|2020-10-23 02:20:00|||||||||18
1603419900000|2020-10-23 02:25:00|||||||||76
1603420200000|2020-10-23 02:30:00|||||||||1
1603420500000|2020-10-23 02:35:00|418.1|417.5|417.9|417.3|418.1|417.5|417.9|417.3|35
1603420800000|2020-10-23 02:40:00|418|417.4|418|417.4|418.1|417.5|417.9|417.3|46
1603421100000|2020-10-23 02:45:00|417.9|417.3|418.1|417.5|418.1|417.5|417.9|417.3|15
1603421400000|2020-10-23 02:50:00|418.2|417.6|418.3|417.7|418.3|417.7|418.2|417.6|83
1603421700000|2020-10-23 02:55:00|418.2|417.6|418.4|417.8|418.4|417.8|418.1|417.5|29
1603422000000|2020-10-23 03:00:00|||||||||1
1603422300000|2020-10-23 03:05:00|||||||||15
1603422600000|2020-10-23 03:10:00|418.3|417.7|418.1|417.5|418.3|417.7|418.1|417.5|31
1603422900000|2020-10-23 03:15:00|||||||||5
1603423500000|2020-10-23 03:25:00|418|417.4|418.1|417.5|418.1|417.5|418|417.4|0
1603423800000|2020-10-23 03:30:00|418.2|417.6|418.1|417.5|418.2|417.6|418.1|417.5|12
1603424100000|2020-10-23 03:35:00|||||||||26
1603424400000|2020-10-23 03:40:00|418|417.4|418.1|417.5|418.1|417.5|418|417.4|55
1603424700000|2020-10-23 03:45:00|418|417.4|417.6|417|418.1|417.5|417.6|417|129
1603425000000|2020-10-23 03:50:00|417.5|416.9|417.6|417|417.6|417|417.4|416.8|166
1603425300000|2020-10-23 03:55:00|417.7|417.1|417.8|417.2|417.8|417.2|417.6|417|11
1603425600000|2020-10-23 04:00:00|417.9|417.3|417.9|417.3|417.9|417.3|417.8|417.2|73
1603425900000|2020-10-23 04:05:00|417.8|417.2|417.8|417.2|417.8|417.2|417.8|417.2|32
1603426200000|2020-10-23 04:10:00|||||||||1
1603426500000|2020-10-23 04:15:00|417.6|417|417.8|417.2|417.8|417.2|417.6|417|135
1603426800000|2020-10-23 04:20:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|8
1603427400000|2020-10-23 04:30:00|417.9|417.3|418|417.4|418|417.4|417.9|417.3|34
1603427700000|2020-10-23 04:35:00|418.1|417.5|418|417.4|418.1|417.5|418|417.4|38
1603428000000|2020-10-23 04:40:00|||||||||1
1603428600000|2020-10-23 04:50:00|417.9|417.3|418|417.4|418|417.4|417.9|417.3|12
1603428900000|2020-10-23 04:55:00|417.9|417.3|417.9|417.3|418|417.4|417.9|417.3|4
1603429200000|2020-10-23 05:00:00|418|417.4|418|417.4|418|417.4|417.9|417.3|3
1603429800000|2020-10-23 05:10:00|||||||||7
1603430100000|2020-10-23 05:15:00|418.2|417.6|418|417.4|418.2|417.6|418|417.4|12
1603430400000|2020-10-23 05:20:00|||||||||1
1603430700000|2020-10-23 05:25:00|418.2|417.6|418|417.4|418.3|417.7|418|417.4|30
1603431000000|2020-10-23 05:30:00|417.9|417.3|418|417.4|418|417.4|417.9|417.3|1
1603431300000|2020-10-23 05:35:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|21
1603431600000|2020-10-23 05:40:00|417.9|417.3|418.2|417.6|418.2|417.6|417.9|417.3|223
1603431900000|2020-10-23 05:45:00|417.9|417.3|417.9|417.3|417.9|417.3|417.9|417.3|23
1603432200000|2020-10-23 05:50:00|||||||||10
1603432500000|2020-10-23 05:55:00|417.7|417.1|417.7|417.1|417.7|417.1|417.7|417.1|29
1603432800000|2020-10-23 06:00:00|417.5|416.9|417.7|417.1|417.7|417.1|417.5|416.9|45
1603433100000|2020-10-23 06:05:00|417.4|416.8|417.7|417.1|417.7|417.1|417.4|416.8|14
1603433400000|2020-10-23 06:10:00|417.5|416.9|417.3|416.7|417.5|416.9|417.2|416.6|190
1603433700000|2020-10-23 06:15:00|417|416.4|417.4|416.8|417.5|416.9|417|416.4|278
1603434000000|2020-10-23 06:20:00|417.5|416.9|417.3|416.7|417.5|416.9|417.3|416.7|52
1603434300000|2020-10-23 06:25:00|417.4|416.8|417.3|416.7|417.4|416.8|417.3|416.7|18
1603434600000|2020-10-23 06:30:00|417.4|416.8|417.3|416.7|417.4|416.8|417.1|416.5|79
1603434900000|2020-10-23 06:35:00|417.5|416.9|417.3|416.7|417.5|416.9|417.3|416.7|43
1603435200000|2020-10-23 06:40:00|417.2|416.6|417|416.4|417.3|416.7|417|416.4|101
1603435500000|2020-10-23 06:45:00|416.8|416.2|416.8|416.2|416.8|416.2|416.8|416.2|31
1603435800000|2020-10-23 06:50:00|416.7|416.1|416.6|416|416.8|416.2|416.6|416|292
1603436100000|2020-10-23 06:55:00|416.7|416.1|415.8|415.2|416.7|416.1|415.6|415|1054
1603436400000|2020-10-23 07:00:00|415.9|415.3|416.3|415.7|416.5|415.9|415.8|415.2|400
1603436700000|2020-10-23 07:05:00|416.4|415.8|416.5|415.9|416.5|415.9|416.3|415.7|255
1603437000000|2020-10-23 07:10:00|416.8|416.2|416.9|416.3|417|416.4|416.8|416.2|195
1603437300000|2020-10-23 07:15:00|417|416.4|417.3|416.7|417.3|416.7|416.8|416.2|91
1603437600000|2020-10-23 07:20:00|417.4|416.8|417.3|416.7|417.5|416.9|417.3|416.7|120
1603437900000|2020-10-23 07:25:00|417.4|416.8|417.5|416.9|417.9|417.3|417.3|416.7|386
1603438200000|2020-10-23 07:30:00|417.6|417|417.3|416.7|417.8|417.2|417.3|416.7|180
1603438500000|2020-10-23 07:35:00|417|416.4|415.7|415.1|417|416.4|415.6|415|1248
1603438800000|2020-10-23 07:40:00|415.8|415.2|415.6|415|415.9|415.3|415.6|415|246
1603439100000|2020-10-23 07:45:00|415.7|415.1|415.9|415.3|415.9|415.3|415.6|415|216
1603439400000|2020-10-23 07:50:00|416|415.4|416.4|415.8|416.5|415.9|415.9|415.3|207
1603439700000|2020-10-23 07:55:00|416.5|415.9|416.5|415.9|416.6|416|416.4|415.8|78
1603440000000|2020-10-23 08:00:00|416.6|416|416.6|416|416.8|416.2|416.4|415.8|36
1603440300000|2020-10-23 08:05:00|416.8|416.2|416.8|416.2|417.1|416.5|416.8|416.2|61
1603440600000|2020-10-23 08:10:00|416.9|416.3|416.5|415.9|416.9|416.3|416.5|415.9|68
1603440900000|2020-10-23 08:15:00|416.6|416|416.6|416|416.6|416|416.3|415.7|170
1603441200000|2020-10-23 08:20:00|416.5|415.9|417|416.4|417.1|416.5|416.5|415.9|57
1603441500000|2020-10-23 08:25:00|417.1|416.5|416.8|416.2|417.1|416.5|416.7|416.1|84
1603441800000|2020-10-23 08:30:00|416.9|416.3|417.3|416.7|417.3|416.7|416.8|416.2|124
1603442100000|2020-10-23 08:35:00|417.1|416.5|417.3|416.7|417.3|416.7|417.1|416.5|3
1603442400000|2020-10-23 08:40:00|417.4|416.8|417.8|417.2|418|417.4|417.4|416.8|271
1603442700000|2020-10-23 08:45:00|417.9|417.3|418|417.4|418.1|417.5|417.8|417.2|127
1603443000000|2020-10-23 08:50:00|418.1|417.5|417.8|417.2|418.1|417.5|417.8|417.2|201
1603443300000|2020-10-23 08:55:00|417.9|417.3|417.8|417.2|418|417.4|417.8|417.2|104
1603443600000|2020-10-23 09:00:00|417.9|417.3|417.9|417.3|418|417.4|417.8|417.2|21
1603443900000|2020-10-23 09:05:00|417.8|417.2|417.9|417.3|417.9|417.3|417.8|417.2|19
1603444200000|2020-10-23 09:10:00|418|417.4|417.8|417.2|418|417.4|417.8|417.2|21
1603444500000|2020-10-23 09:15:00|417.9|417.3|417.8|417.2|418|417.4|417.8|417.2|821
1603444800000|2020-10-23 09:20:00|417.9|417.3|418|417.4|418|417.4|417.8|417.2|166
1603445100000|2020-10-23 09:25:00|417.9|417.3|418.7|418.1|418.7|418.1|417.8|417.2|447
1603445400000|2020-10-23 09:30:00|418.9|418.3|419.4|418.8|419.4|418.8|418.7|418.1|816
1603445700000|2020-10-23 09:35:00|419.2|418.6|419.3|418.7|419.4|418.8|419.2|418.6|141
1603446000000|2020-10-23 09:40:00|419.2|418.6|419|418.4|419.3|418.7|418.9|418.3|130
1603446300000|2020-10-23 09:45:00|419.1|418.5|419.3|418.7|419.3|418.7|419.1|418.5|77
1603446600000|2020-10-23 09:50:00|419.2|418.6|419.4|418.8|419.5|418.9|419.2|418.6|90
1603446900000|2020-10-23 09:55:00|419.3|418.7|419.4|418.8|419.4|418.8|419.3|418.7|153
1603447200000|2020-10-23 10:00:00|419.3|418.7|419.2|418.6|419.4|418.8|419.2|418.6|53
1603447500000|2020-10-23 10:05:00|419.3|418.7|418.9|418.3|419.3|418.7|418.9|418.3|99
1603447800000|2020-10-23 10:10:00|419|418.4|419.2|418.6|419.2|418.6|418.9|418.3|127
1603448100000|2020-10-23 10:15:00|419.3|418.7|419.3|418.7|419.4|418.8|419.2|418.6|246
1603448400000|2020-10-23 10:20:00|419.2|418.6|419.3|418.7|419.4|418.8|419.2|418.6|66
1603448700000|2020-10-23 10:25:00|||||||||3
1603449000000|2020-10-23 10:30:00|419.4|418.8|419.4|418.8|419.4|418.8|419.3|418.7|174
1603449300000|2020-10-23 10:35:00|419.3|418.7|419.2|418.6|419.4|418.8|419.2|418.6|161
1603449600000|2020-10-23 10:40:00|419.3|418.7|419.2|418.6|419.3|418.7|419|418.4|146
1603449900000|2020-10-23 10:45:00|419.1|418.5|419.1|418.5|419.1|418.5|419.1|418.5|33
1603450200000|2020-10-23 10:50:00|419.2|418.6|419.2|418.6|419.3|418.7|419|418.4|239
1603450500000|2020-10-23 10:55:00|419|418.4|418.8|418.2|419.1|418.5|418.7|418.1|54
1603450800000|2020-10-23 11:00:00|419|418.4|418.8|418.2|419|418.4|418.8|418.2|80
1603451100000|2020-10-23 11:05:00|418.7|418.1|418.8|418.2|419|418.4|418.7|418.1|52
1603451400000|2020-10-23 11:10:00|418.9|418.3|418.8|418.2|419|418.4|418.8|418.2|116
1603451700000|2020-10-23 11:15:00|||||||||19
1603452000000|2020-10-23 11:20:00|||||||||63
1603452300000|2020-10-23 11:25:00|418.9|418.3|419|418.4|419|418.4|418.8|418.2|72
1603452600000|2020-10-23 11:30:00|419.1|418.5|419|418.4|419.2|418.6|419|418.4|27
1603452900000|2020-10-23 11:35:00|419.1|418.5|419.5|418.9|419.5|418.9|419.1|418.5|85
1603453200000|2020-10-23 11:40:00|419.3|418.7|419.3|418.7|419.5|418.9|419.3|418.7|223
1603453500000|2020-10-23 11:45:00|419.2|418.6|418.9|418.3|419.3|418.7|418.9|418.3|175
1603453800000|2020-10-23 11:50:00|418.8|418.2|418.8|418.2|418.8|418.2|418.8|418.2|151
1603454100000|2020-10-23 11:55:00|418.7|418.1|419.3|418.7|419.3|418.7|418.6|418|163
1603454400000|2020-10-23 12:00:00|419.2|418.6|419|418.4|419.3|418.7|419|418.4|155
1603454700000|2020-10-23 12:05:00|419.1|418.5|419|418.4|419.2|418.6|419|418.4|86
1603455000000|2020-10-23 12:10:00|418.8|418.2|418.9|418.3|419|418.4|418.7|418.1|272
1603455300000|2020-10-23 12:15:00|419|418.4|419|418.4|419|418.4|418.9|418.3|65
1603455600000|2020-10-23 12:20:00|418.9|418.3|419|418.4|419.2|418.6|418.9|418.3|392
1603455900000|2020-10-23 12:25:00|419.2|418.6|418.9|418.3|419.3|418.7|418.9|418.3|590
1603456200000|2020-10-23 12:30:00|418.8|418.2|418.9|418.3|418.9|418.3|418.8|418.2|186
1603456500000|2020-10-23 12:35:00|||||||||111
1603456800000|2020-10-23 12:40:00|418.8|418.2|418.8|418.2|418.9|418.3|418.7|418.1|291
1603459800000|2020-10-23 13:30:00|418.6|418|419.2|418.6|420.1|419.5|418.2|417.6|4624
1603460100000|2020-10-23 13:35:00|419.1|418.5|419.6|419|419.6|419|419.1|418.5|2220
1603460400000|2020-10-23 13:40:00|419.3|418.7|418.8|418.2|419.3|418.7|418.7|418.1|1867
1603460700000|2020-10-23 13:45:00|418.7|418.1|419.2|418.6|419.3|418.7|418.7|418.1|2489
1603461000000|2020-10-23 13:50:00|419.4|418.8|419.1|418.5|419.6|419|418.6|418|1633
1603461300000|2020-10-23 13:55:00|419.2|418.6|419.2|418.6|419.4|418.8|419.1|418.5|1033
1603461600000|2020-10-23 14:00:00|419.3|418.7|419.1|418.5|419.3|418.7|418.8|418.2|1689
1603461900000|2020-10-23 14:05:00|419.2|418.6|419.3|418.7|419.4|418.8|419.2|418.6|844
1603462200000|2020-10-23 14:10:00|419.2|418.6|419.7|419.1|419.9|419.3|419.2|418.6|1518
1603462500000|2020-10-23 14:15:00|419.8|419.2|419.9|419.3|420.2|419.6|419.6|419|3142
1603462800000|2020-10-23 14:20:00|420.2|419.6|420.4|419.8|420.4|419.8|419.7|419.1|2564
1603463100000|2020-10-23 14:25:00|420.3|419.7|420.4|419.8|420.8|420.2|420.3|419.7|2713
1603463400000|2020-10-23 14:30:00|420.3|419.7|419.7|419.1|420.4|419.8|419.4|418.8|2480
1603463700000|2020-10-23 14:35:00|419.8|419.2|419.4|418.8|419.9|419.3|419.2|418.6|1483
1603464000000|2020-10-23 14:40:00|419.3|418.7|419.1|418.5|419.6|419|419.1|418.5|1133
1603464300000|2020-10-23 14:45:00|419.2|418.6|418.3|417.7|419.2|418.6|418.2|417.6|2822
1603464600000|2020-10-23 14:50:00|418.4|417.8|418.1|417.5|418.7|418.1|417.9|417.3|1667
1603464900000|2020-10-23 14:55:00|417.9|417.3|417.7|417.1|417.9|417.3|417.4|416.8|2213
1603465200000|2020-10-23 15:00:00|417.8|417.2|417.5|416.9|417.8|417.2|417.3|416.7|1336
1603465500000|2020-10-23 15:05:00|417.8|417.2|418.2|417.6|418.3|417.7|417.7|417.1|1332
1603465800000|2020-10-23 15:10:00|418.1|417.5|418.7|418.1|418.8|418.2|418.1|417.5|406
1603466100000|2020-10-23 15:15:00|418.8|418.2|418.9|418.3|419.1|418.5|418.7|418.1|1340
1603466400000|2020-10-23 15:20:00|419|418.4|418.6|418|419.1|418.5|418.4|417.8|961
1603466700000|2020-10-23 15:25:00|418.4|417.8|418.3|417.7|418.5|417.9|418.1|417.5|1007
1603467000000|2020-10-23 15:30:00|418.2|417.6|418.1|417.5|418.3|417.7|417.9|417.3|479
1603467300000|2020-10-23 15:35:00|417.9|417.3|417.8|417.2|418.1|417.5|417.7|417.1|546
1603467600000|2020-10-23 15:40:00|417.9|417.3|418.1|417.5|418.3|417.7|417.8|417.2|736
1603467900000|2020-10-23 15:45:00|418.3|417.7|417.8|417.2|418.3|417.7|417.8|417.2|662
1603468200000|2020-10-23 15:50:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|451
1603468500000|2020-10-23 15:55:00|418.1|417.5|418.8|418.2|419.1|418.5|418.1|417.5|919
1603468800000|2020-10-23 16:00:00|418.6|418|418.7|418.1|418.9|418.3|418.6|418|713
1603469100000|2020-10-23 16:05:00|418.8|418.2|418.9|418.3|418.9|418.3|418.7|418.1|889
1603469400000|2020-10-23 16:10:00|418.8|418.2|418.7|418.1|418.8|418.2|418.7|418.1|425
1603469700000|2020-10-23 16:15:00|418.8|418.2|418.9|418.3|419.2|418.6|418.8|418.2|1214
1603470000000|2020-10-23 16:20:00|418.7|418.1|419.2|418.6|419.2|418.6|418.7|418.1|325
1603470300000|2020-10-23 16:25:00|419.1|418.5|418.9|418.3|419.1|418.5|418.8|418.2|488
1603470600000|2020-10-23 16:30:00|418.8|418.2|419.3|418.7|419.3|418.7|418.8|418.2|452
1603470900000|2020-10-23 16:35:00|419.4|418.8|419.1|418.5|419.4|418.8|419.1|418.5|673
1603471200000|2020-10-23 16:40:00|419.3|418.7|419.6|419|419.6|419|419.3|418.7|2240
1603471500000|2020-10-23 16:45:00|419.3|418.7|419.6|419|419.7|419.1|419.3|418.7|1135
1603471800000|2020-10-23 16:50:00|419.5|418.9|419.5|418.9|419.8|419.2|419.3|418.7|1222
1603472100000|2020-10-23 16:55:00|||||||||448
1603472400000|2020-10-23 17:00:00|419.3|418.7|419.2|418.6|419.3|418.7|418.7|418.1|1328
1603472700000|2020-10-23 17:05:00|419.1|418.5|419|418.4|419.2|418.6|419|418.4|497
1603473000000|2020-10-23 17:10:00|418.9|418.3|419|418.4|419.1|418.5|418.6|418|1336
1603473300000|2020-10-23 17:15:00|419.1|418.5|419.6|419|419.6|419|419|418.4|843
1603473600000|2020-10-23 17:20:00|419.7|419.1|419.4|418.8|419.7|419.1|419.2|418.6|763
1603473900000|2020-10-23 17:25:00|419.5|418.9|419.2|418.6|419.5|418.9|419|418.4|996
1603474200000|2020-10-23 17:30:00|419.1|418.5|419.2|418.6|419.2|418.6|419.1|418.5|268
1603474500000|2020-10-23 17:35:00|419.5|418.9|419.2|418.6|419.5|418.9|419|418.4|741
1603474800000|2020-10-23 17:40:00|419.4|418.8|419.5|418.9|419.5|418.9|419.2|418.6|771
1603475100000|2020-10-23 17:45:00|||||||||532
1603475400000|2020-10-23 17:50:00|419.4|418.8|419.6|419|419.7|419.1|419.4|418.8|669
1603475700000|2020-10-23 17:55:00|419.7|419.1|419.4|418.8|419.7|419.1|419.4|418.8|1565
1603476000000|2020-10-23 18:00:00|419.5|418.9|419.4|418.8|419.5|418.9|419.1|418.5|781
1603476300000|2020-10-23 18:05:00|419.5|418.9|419.9|419.3|420.1|419.5|419.5|418.9|2836
1603476600000|2020-10-23 18:10:00|419.7|419.1|420.3|419.7|420.3|419.7|419.4|418.8|4563
1603476900000|2020-10-23 18:15:00|420.1|419.5|420.5|419.9|420.5|419.9|420|419.4|4422
1603670400000|2020-10-26 00:00:00|419.9|419.3|419.5|418.9|419.9|419.3|419.2|418.6|3773
1603670700000|2020-10-26 00:05:00|419.4|418.8|418.9|418.3|419.5|418.9|418.9|418.3|741
1603671000000|2020-10-26 00:10:00|418.8|418.2|419.3|418.7|419.3|418.7|418.7|418.1|802
1603671300000|2020-10-26 00:15:00|419.2|418.6|419|418.4|419.4|418.8|419|418.4|1000
1603671600000|2020-10-26 00:20:00|419.2|418.6|419.2|418.6|419.3|418.7|419.1|418.5|160
1603671900000|2020-10-26 00:25:00|419.3|418.7|419.4|418.8|419.4|418.8|419.3|418.7|84
1603672200000|2020-10-26 00:30:00|419.5|418.9|419.3|418.7|419.5|418.9|419.3|418.7|131
1603672500000|2020-10-26 00:35:00|419.4|418.8|419.3|418.7|419.4|418.8|419.3|418.7|453
1603672800000|2020-10-26 00:40:00|419.4|418.8|418.7|418.1|419.5|418.9|418.7|418.1|992
1603673100000|2020-10-26 00:45:00|418.8|418.2|418.9|418.3|419|418.4|418.8|418.2|454
1603673400000|2020-10-26 00:50:00|419|418.4|419|418.4|419.1|418.5|419|418.4|98
1603673700000|2020-10-26 00:55:00|419.3|418.7|418.2|417.6|419.3|418.7|417.9|417.3|873
1603674000000|2020-10-26 01:00:00|418.1|417.5|418.2|417.6|418.8|418.2|418|417.4|369
1603674300000|2020-10-26 01:05:00|418.3|417.7|418.2|417.6|418.5|417.9|418.2|417.6|377
1603674600000|2020-10-26 01:10:00|418.4|417.8|418.5|417.9|418.7|418.1|418.4|417.8|185
1603674900000|2020-10-26 01:15:00|418.6|418|418.8|418.2|418.8|418.2|418.5|417.9|150
1603675200000|2020-10-26 01:20:00|418.9|418.3|419|418.4|419|418.4|418.8|418.2|151
1603675500000|2020-10-26 01:25:00|418.9|418.3|418.9|418.3|418.9|418.3|418.9|418.3|32
1603675800000|2020-10-26 01:30:00|418.8|418.2|418|417.4|418.9|418.3|417.7|417.1|971
1603676100000|2020-10-26 01:35:00|417.9|417.3|418|417.4|418.2|417.6|417.9|417.3|177
1603676400000|2020-10-26 01:40:00|417.9|417.3|417.9|417.3|418|417.4|417.9|417.3|152
1603676700000|2020-10-26 01:45:00|||||||||13
1603677000000|2020-10-26 01:50:00|||||||||34
1603677300000|2020-10-26 01:55:00|||||||||5
1603677600000|2020-10-26 02:00:00|418.2|417.6|418.2|417.6|418.3|417.7|418.2|417.6|106
1603677900000|2020-10-26 02:05:00|418.4|417.8|418.2|417.6|418.4|417.8|418.2|417.6|64
1603678200000|2020-10-26 02:10:00|||||||||15
1603678500000|2020-10-26 02:15:00|||||||||13
1603678800000|2020-10-26 02:20:00|||||||||174
1603679100000|2020-10-26 02:25:00|418.3|417.7|418.3|417.7|418.3|417.7|418.2|417.6|6
1603679400000|2020-10-26 02:30:00|418.4|417.8|418.3|417.7|418.4|417.8|418.3|417.7|68
1603679700000|2020-10-26 02:35:00|418.4|417.8|418.5|417.9|418.5|417.9|418.3|417.7|40
1603680000000|2020-10-26 02:40:00|418.7|418.1|418.7|418.1|418.7|418.1|418.5|417.9|147
1603680300000|2020-10-26 02:45:00|418.5|417.9|418.6|418|418.7|418.1|418.5|417.9|54
1603680600000|2020-10-26 02:50:00|418.7|418.1|418.5|417.9|418.7|418.1|418.4|417.8|43
1603680900000|2020-10-26 02:55:00|418.6|418|418.5|417.9|418.7|418.1|418.4|417.8|100
1603681200000|2020-10-26 03:00:00|418.6|418|418.7|418.1|418.8|418.2|418.5|417.9|155
1603681500000|2020-10-26 03:05:00|418.5|417.9|418.8|418.2|418.8|418.2|418.5|417.9|84
1603681800000|2020-10-26 03:10:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|50
1603682100000|2020-10-26 03:15:00|418.6|418|418.6|418|418.7|418.1|418.5|417.9|41
1603682400000|2020-10-26 03:20:00|418.5|417.9|418.5|417.9|418.6|418|418.5|417.9|19
1603682700000|2020-10-26 03:25:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|3
1603683000000|2020-10-26 03:30:00|||||||||2
1603683300000|2020-10-26 03:35:00|||||||||30
1603683600000|2020-10-26 03:40:00|||||||||1
1603684200000|2020-10-26 03:50:00|||||||||3
1603684500000|2020-10-26 03:55:00|||||||||6
1603685100000|2020-10-26 04:05:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|15
1603685400000|2020-10-26 04:10:00|||||||||18
1603685700000|2020-10-26 04:15:00|||||||||3
1603686000000|2020-10-26 04:20:00|||||||||2
1603686300000|2020-10-26 04:25:00|||||||||4
1603686600000|2020-10-26 04:30:00|418.8|418.2|418.8|418.2|418.8|418.2|418.8|418.2|68
1603686900000|2020-10-26 04:35:00|418.9|418.3|419|418.4|419|418.4|418.9|418.3|97
1603687200000|2020-10-26 04:40:00|419.2|418.6|419.2|418.6|419.2|418.6|419|418.4|50
1603687500000|2020-10-26 04:45:00|||||||||24
1603687800000|2020-10-26 04:50:00|||||||||18
1603688400000|2020-10-26 05:00:00|||||||||10
1603688700000|2020-10-26 05:05:00|||||||||1
1603689000000|2020-10-26 05:10:00|||||||||9
1603689300000|2020-10-26 05:15:00|||||||||22
1603689600000|2020-10-26 05:20:00|||||||||8
1603689900000|2020-10-26 05:25:00|||||||||16
1603690200000|2020-10-26 05:30:00|419.3|418.7|419|418.4|419.4|418.8|419|418.4|169
1603690500000|2020-10-26 05:35:00|418.9|418.3|418.8|418.2|419|418.4|418.8|418.2|183
1603690800000|2020-10-26 05:40:00|418.7|418.1|418.7|418.1|418.8|418.2|418.7|418.1|14
1603691100000|2020-10-26 05:45:00|418.8|418.2|418.4|417.8|418.8|418.2|418.4|417.8|207
1603691400000|2020-10-26 05:50:00|418.3|417.7|418.4|417.8|418.4|417.8|418.3|417.7|61
1603691700000|2020-10-26 05:55:00|418.3|417.7|418.3|417.7|418.4|417.8|418.3|417.7|69
1603692000000|2020-10-26 06:00:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|43
1603692300000|2020-10-26 06:05:00|418.7|418.1|418.5|417.9|418.7|418.1|418.5|417.9|132
1603692600000|2020-10-26 06:10:00|||||||||12
1603692900000|2020-10-26 06:15:00|418.7|418.1|418.8|418.2|418.9|418.3|418.7|418.1|234
1603693200000|2020-10-26 06:20:00|418.7|418.1|418.5|417.9|418.7|418.1|418.4|417.8|20
1603693500000|2020-10-26 06:25:00|418.4|417.8|418.5|417.9|418.5|417.9|418.3|417.7|64
1603693800000|2020-10-26 06:30:00|418.7|418.1|418.8|418.2|418.8|418.2|418.5|417.9|61
1603694100000|2020-10-26 06:35:00|418.5|417.9|418.5|417.9|418.5|417.9|418.5|417.9|378
1603694400000|2020-10-26 06:40:00|||||||||3
1603694700000|2020-10-26 06:45:00|||||||||11
1603695000000|2020-10-26 06:50:00|||||||||3
1603695300000|2020-10-26 06:55:00|||||||||14
1603695600000|2020-10-26 07:00:00|418.6|418|418.8|418.2|418.8|418.2|418.6|418|53
1603695900000|2020-10-26 07:05:00|418.6|418|418.6|418|418.6|418|418.5|417.9|84
1603696200000|2020-10-26 07:10:00|418.5|417.9|418.5|417.9|418.5|417.9|418.4|417.8|73
1603696500000|2020-10-26 07:15:00|418.6|418|418.6|418|418.6|418|418.6|418|10
1603696800000|2020-10-26 07:20:00|418.9|418.3|418.6|418|418.9|418.3|418.6|418|109
1603697100000|2020-10-26 07:25:00|||||||||83
1603697400000|2020-10-26 07:30:00|418.8|418.2|419|418.4|419|418.4|418.8|418.2|28
1603697700000|2020-10-26 07:35:00|418.9|418.3|419.1|418.5|419.1|418.5|418.9|418.3|146
1603698000000|2020-10-26 07:40:00|419|418.4|418.9|418.3|419.1|418.5|418.9|418.3|28
1603698300000|2020-10-26 07:45:00|418.8|418.2|418.6|418|419|418.4|418.5|417.9|1106
1603698600000|2020-10-26 07:50:00|418.5|417.9|418.5|417.9|418.5|417.9|418.5|417.9|42
1603698900000|2020-10-26 07:55:00|418.4|417.8|418.3|417.7|418.4|417.8|418.3|417.7|156
1603699200000|2020-10-26 08:00:00|418.4|417.8|418.3|417.7|418.4|417.8|418|417.4|293
1603699500000|2020-10-26 08:05:00|418.2|417.6|418.3|417.7|418.4|417.8|418.1|417.5|113
1603699800000|2020-10-26 08:10:00|418|417.4|417.5|416.9|418|417.4|417.3|416.7|542
1603700100000|2020-10-26 08:15:00|417.3|416.7|417|416.4|417.3|416.7|416.6|416|706
1603700400000|2020-10-26 08:20:00|416.9|416.3|416.8|416.2|416.9|416.3|416.5|415.9|230
1603700700000|2020-10-26 08:25:00|416.9|416.3|416.8|416.2|416.9|416.3|416.8|416.2|68
1603701000000|2020-10-26 08:30:00|416.6|416|416.4|415.8|416.6|416|416.3|415.7|280
1603701300000|2020-10-26 08:35:00|416.3|415.7|416.4|415.8|416.5|415.9|416.3|415.7|185
1603701600000|2020-10-26 08:40:00|416.3|415.7|416.4|415.8|416.4|415.8|416.3|415.7|373
1603701900000|2020-10-26 08:45:00|416.3|415.7|416.1|415.5|416.4|415.8|416.1|415.5|208
1603702200000|2020-10-26 08:50:00|416|415.4|416.1|415.5|416.3|415.7|416|415.4|240
1603702500000|2020-10-26 08:55:00|416.3|415.7|416.3|415.7|416.3|415.7|416.2|415.6|84
1603702800000|2020-10-26 09:00:00|416.4|415.8|416.6|416|416.6|416|416.4|415.8|38
1603703100000|2020-10-26 09:05:00|416.8|416.2|416.9|416.3|416.9|416.3|416.6|416|231
1603703400000|2020-10-26 09:10:00|417|416.4|417.1|416.5|417.3|416.7|417|416.4|321
1603703700000|2020-10-26 09:15:00|416.9|416.3|417.1|416.5|417.1|416.5|416.9|416.3|183
1603704000000|2020-10-26 09:20:00|417|416.4|416.9|416.3|417.1|416.5|416.9|416.3|61
1603704300000|2020-10-26 09:25:00|416.8|416.2|416.8|416.2|416.9|416.3|416.8|416.2|41
1603704600000|2020-10-26 09:30:00|416.9|416.3|416.9|416.3|417.1|416.5|416.8|416.2|124
1603704900000|2020-10-26 09:35:00|417|416.4|417|416.4|417.1|416.5|417|416.4|11
1603705200000|2020-10-26 09:40:00|417.1|416.5|417.4|416.8|417.5|416.9|417.1|416.5|420
1603705500000|2020-10-26 09:45:00|417.5|416.9|417.9|417.3|418|417.4|417.1|416.5|334
1603705800000|2020-10-26 09:50:00|418|417.4|417.9|417.3|418.1|417.5|417.8|417.2|351
1603706100000|2020-10-26 09:55:00|418|417.4|418|417.4|418.1|417.5|418|417.4|60
1603706400000|2020-10-26 10:00:00|417.9|417.3|417.6|417|417.9|417.3|417.6|417|94
1603706700000|2020-10-26 10:05:00|||||||||10
1603707000000|2020-10-26 10:10:00|417.5|416.9|417.7|417.1|417.9|417.3|417.5|416.9|89
1603707300000|2020-10-26 10:15:00|417.6|417|417.4|416.8|417.6|417|417.4|416.8|98
1603707600000|2020-10-26 10:20:00|417.5|416.9|417.5|416.9|417.5|416.9|417.5|416.9|15
1603707900000|2020-10-26 10:25:00|417.4|416.8|417.5|416.9|417.5|416.9|417.4|416.8|57
1603708200000|2020-10-26 10:30:00|417.4|416.8|417.5|416.9|417.5|416.9|417.4|416.8|30
1603708500000|2020-10-26 10:35:00|417.8|417.2|417.8|417.2|417.8|417.2|417.8|417.2|23
1603708800000|2020-10-26 10:40:00|417.6|417|418|417.4|418|417.4|417.6|417|189
1603709100000|2020-10-26 10:45:00|417.9|417.3|418.1|417.5|418.1|417.5|417.9|417.3|86
1603709400000|2020-10-26 10:50:00|418|417.4|417.9|417.3|418.1|417.5|417.9|417.3|164
1603709700000|2020-10-26 10:55:00|418|417.4|418.5|417.9|418.7|418.1|418|417.4|348
1603710000000|2020-10-26 11:00:00|418.8|418.2|418.8|418.2|418.8|418.2|418.8|418.2|119
1603710300000|2020-10-26 11:05:00|418.9|418.3|418.8|418.2|418.9|418.3|418.8|418.2|130
1603710600000|2020-10-26 11:10:00|418.6|418|418.4|417.8|418.6|418|418.4|417.8|296
1603710900000|2020-10-26 11:15:00|418.5|417.9|418|417.4|418.5|417.9|418|417.4|121
1603711200000|2020-10-26 11:20:00|418.1|417.5|418|417.4|418.1|417.5|418|417.4|113
1603711500000|2020-10-26 11:25:00|417.9|417.3|418|417.4|418|417.4|417.9|417.3|18
1603711800000|2020-10-26 11:30:00|417.9|417.3|417.5|416.9|417.9|417.3|417.5|416.9|94
1603712100000|2020-10-26 11:35:00|417.4|416.8|417.8|417.2|417.8|417.2|417.4|416.8|364
1603712400000|2020-10-26 11:40:00|417.7|417.1|418.5|417.9|418.5|417.9|417.6|417|601
1603712700000|2020-10-26 11:45:00|418.4|417.8|418.4|417.8|418.5|417.9|418.4|417.8|153
1603713000000|2020-10-26 11:50:00|418.5|417.9|418.3|417.7|418.5|417.9|418.1|417.5|305
1603713300000|2020-10-26 11:55:00|418.2|417.6|418.3|417.7|418.3|417.7|418.1|417.5|269
1603713600000|2020-10-26 12:00:00|418.1|417.5|418|417.4|418.3|417.7|418|417.4|963
1603713900000|2020-10-26 12:05:00|418.1|417.5|417.8|417.2|418.1|417.5|417.8|417.2|83
1603714200000|2020-10-26 12:10:00|417.6|417|417.4|416.8|417.8|417.2|417.4|416.8|181
1603714500000|2020-10-26 12:15:00|417.5|416.9|417.8|417.2|417.8|417.2|417.5|416.9|217
1603714800000|2020-10-26 12:20:00|418|417.4|417.5|416.9|418|417.4|417.5|416.9|325
1603715100000|2020-10-26 12:25:00|417.6|417|417.5|416.9|417.8|417.2|417.5|416.9|167
1603715400000|2020-10-26 12:30:00|417.6|417|417.3|416.7|417.6|417|417.3|416.7|306
1603715700000|2020-10-26 12:35:00|417.5|416.9|417.3|416.7|417.5|416.9|417.3|416.7|166
1603716000000|2020-10-26 12:40:00|417|416.4|417|416.4|417.3|416.7|417|416.4|530
1603719000000|2020-10-26 13:30:00|417.4|416.8|414.6|414|417.8|417.2|414.6|414|7246
1603719300000|2020-10-26 13:35:00|414.5|413.9|415.3|414.7|415.3|414.7|413.9|413.3|5425
1603719600000|2020-10-26 13:40:00|415.1|414.5|416|415.4|416.4|415.8|415|414.4|4149
1603719900000|2020-10-26 13:45:00|416.1|415.5|416.1|415.5|416.1|415.5|414.9|414.3|2128
1603720200000|2020-10-26 13:50:00|416|415.4|416|415.4|416.9|416.3|416|415.4|2011
1603720500000|2020-10-26 13:55:00|416.1|415.5|417.9|417.3|418|417.4|416.1|415.5|3485
1603720800000|2020-10-26 14:00:00|418|417.4|418.3|417.7|418.3|417.7|417.3|416.7|2765
1603721100000|2020-10-26 14:05:00|418.1|417.5|419|418.4|419.2|418.6|418.1|417.5|3719
1603721400000|2020-10-26 14:10:00|418.9|418.3|418.8|418.2|419|418.4|418.7|418.1|1530
1603721700000|2020-10-26 14:15:00|418.7|418.1|418.7|418.1|419|418.4|418.4|417.8|2158
1603722000000|2020-10-26 14:20:00|418.8|418.2|419|418.4|419.3|418.7|418.7|418.1|1152
1603722300000|2020-10-26 14:25:00|418.9|418.3|418.9|418.3|419.2|418.6|418.7|418.1|1889
1603722600000|2020-10-26 14:30:00|419|418.4|417|416.4|419|418.4|417|416.4|5126
1603722900000|2020-10-26 14:35:00|417.1|416.5|417.4|416.8|417.4|416.8|416.8|416.2|1081
1603723200000|2020-10-26 14:40:00|417.3|416.7|417.3|416.7|417.4|416.8|417|416.4|716
1603723500000|2020-10-26 14:45:00|417|416.4|418|417.4|418|417.4|417|416.4|2080
1603723800000|2020-10-26 14:50:00|418.3|417.7|418.3|417.7|418.5|417.9|418|417.4|987
1603724100000|2020-10-26 14:55:00|418.5|417.9|418.3|417.7|418.5|417.9|418|417.4|1362
1603724400000|2020-10-26 15:00:00|418.4|417.8|418.5|417.9|418.5|417.9|418.1|417.5|521
1603724700000|2020-10-26 15:05:00|418.6|418|417.9|417.3|418.6|418|417.8|417.2|1071
1603725000000|2020-10-26 15:10:00|417.8|417.2|417.1|416.5|417.9|417.3|416.9|416.3|1500
1603725300000|2020-10-26 15:15:00|417.3|416.7|417.6|417|417.6|417|417.3|416.7|828
1603725600000|2020-10-26 15:20:00|417.8|417.2|418|417.4|418.1|417.5|417.6|417|669
1603725900000|2020-10-26 15:25:00|417.8|417.2|418.1|417.5|418.1|417.5|417.8|417.2|408
1603726200000|2020-10-26 15:30:00|418|417.4|417.8|417.2|418|417.4|417.6|417|371
1603726500000|2020-10-26 15:35:00|417.9|417.3|418.3|417.7|418.4|417.8|417.8|417.2|560
1603726800000|2020-10-26 15:40:00|418.1|417.5|418.1|417.5|418.3|417.7|418|417.4|808
1603727100000|2020-10-26 15:45:00|418.3|417.7|417.9|417.3|418.3|417.7|417.9|417.3|472
1603727400000|2020-10-26 15:50:00|418|417.4|418.1|417.5|418.1|417.5|417.9|417.3|683
1603727700000|2020-10-26 15:55:00|418|417.4|417.9|417.3|418.1|417.5|417.9|417.3|1497
1603728000000|2020-10-26 16:00:00|417.8|417.2|418.1|417.5|418.3|417.7|417.8|417.2|643
1603728300000|2020-10-26 16:05:00|418|417.4|418.1|417.5|418.1|417.5|418|417.4|670
1603728600000|2020-10-26 16:10:00|418|417.4|418.5|417.9|418.5|417.9|418|417.4|1245
1603728900000|2020-10-26 16:15:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|525
1603729200000|2020-10-26 16:20:00|418.4|417.8|418.4|417.8|418.5|417.9|418.4|417.8|375
1603729500000|2020-10-26 16:25:00|418.3|417.7|418.4|417.8|418.4|417.8|418.2|417.6|1447
1603729800000|2020-10-26 16:30:00|418.5|417.9|418.7|418.1|418.7|418.1|418.4|417.8|640
1603730100000|2020-10-26 16:35:00|418.5|417.9|418.4|417.8|418.5|417.9|418.4|417.8|295
1603730400000|2020-10-26 16:40:00|418.5|417.9|418.4|417.8|418.7|418.1|418.4|417.8|863
1603730700000|2020-10-26 16:45:00|418.5|417.9|417.8|417.2|418.5|417.9|417.8|417.2|1204
1603731000000|2020-10-26 16:50:00|417.5|416.9|418.3|417.7|418.3|417.7|417.3|416.7|1058
1603731300000|2020-10-26 16:55:00|418.2|417.6|418.3|417.7|418.3|417.7|418|417.4|598
1603731600000|2020-10-26 17:00:00|418.2|417.6|418|417.4|418.2|417.6|418|417.4|568
1603731900000|2020-10-26 17:05:00|418.2|417.6|418.3|417.7|418.5|417.9|418.2|417.6|532
1603732200000|2020-10-26 17:10:00|418.2|417.6|418.3|417.7|418.3|417.7|418|417.4|264
1603732500000|2020-10-26 17:15:00|||||||||214
1603732800000|2020-10-26 17:20:00|418.5|417.9|418.7|418.1|418.8|418.2|418.5|417.9|1323
1603733100000|2020-10-26 17:25:00|418.8|418.2|418.7|418.1|418.8|418.2|418.7|418.1|375
1603733400000|2020-10-26 17:30:00|418.5|417.9|418.3|417.7|418.5|417.9|418.2|417.6|800
1603733700000|2020-10-26 17:35:00|418.4|417.8|418.7|418.1|418.7|418.1|418.3|417.7|668
1603734000000|2020-10-26 17:40:00|418.5|417.9|418.9|418.3|418.9|418.3|418.5|417.9|773
1603734300000|2020-10-26 17:45:00|418.8|418.2|419.3|418.7|419.3|418.7|418.7|418.1|741
1603734600000|2020-10-26 17:50:00|419.2|418.6|419.3|418.7|419.5|418.9|419|418.4|1978
1603734900000|2020-10-26 17:55:00|419.4|418.8|419.3|418.7|419.5|418.9|419.2|418.6|1666
1603735200000|2020-10-26 18:00:00|419.4|418.8|419|418.4|419.5|418.9|419|418.4|1565
1603735500000|2020-10-26 18:05:00|419.2|418.6|419|418.4|419.5|418.9|419|418.4|966
1603735800000|2020-10-26 18:10:00|419.2|418.6|418.2|417.6|419.2|418.6|418.2|417.6|4396
1603736100000|2020-10-26 18:15:00|418|417.4|417.9|417.3|418|417.4|417.7|417.1|3114
1603756800000|2020-10-27 00:00:00|416.9|416.3|416.9|416.3|417.4|416.8|416.7|416.1|1829
1603757100000|2020-10-27 00:05:00|416.8|416.2|417.4|416.8|417.4|416.8|416.8|416.2|272
1603757400000|2020-10-27 00:10:00|417.3|416.7|417.4|416.8|417.4|416.8|417.3|416.7|183
1603757700000|2020-10-27 00:15:00|417.7|417.1|417.7|417.1|417.7|417.1|417.5|416.9|148
1603758000000|2020-10-27 00:20:00|417.8|417.2|417.8|417.2|418|417.4|417.8|417.2|466
1603758300000|2020-10-27 00:25:00|417.9|417.3|418|417.4|418|417.4|417.8|417.2|195
1603758600000|2020-10-27 00:30:00|418.2|417.6|418.3|417.7|418.4|417.8|418|417.4|609
1603758900000|2020-10-27 00:35:00|418.2|417.6|418.2|417.6|418.2|417.6|418|417.4|310
1603759200000|2020-10-27 00:40:00|418|417.4|417.9|417.3|418|417.4|417.8|417.2|180
1603759500000|2020-10-27 00:45:00|418|417.4|418|417.4|418.2|417.6|417.9|417.3|61
1603759800000|2020-10-27 00:50:00|418.2|417.6|418.7|418.1|418.7|418.1|418.2|417.6|511
1603760100000|2020-10-27 00:55:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|129
1603760400000|2020-10-27 01:00:00|418.5|417.9|417.8|417.2|418.5|417.9|417.8|417.2|128
1603760700000|2020-10-27 01:05:00|417.7|417.1|417.9|417.3|418|417.4|417.7|417.1|462
1603761000000|2020-10-27 01:10:00|418|417.4|418|417.4|418.1|417.5|418|417.4|23
1603761300000|2020-10-27 01:15:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|32
1603761600000|2020-10-27 01:20:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|17
1603761900000|2020-10-27 01:25:00|417.9|417.3|418|417.4|418.1|417.5|417.8|417.2|136
1603762200000|2020-10-27 01:30:00|417.9|417.3|417.9|417.3|417.9|417.3|417.7|417.1|15
1603762500000|2020-10-27 01:35:00|417.6|417|417.8|417.2|417.9|417.3|417.6|417|120
1603762800000|2020-10-27 01:40:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|3
1603763100000|2020-10-27 01:45:00|417.9|417.3|418|417.4|418|417.4|417.8|417.2|32
1603763400000|2020-10-27 01:50:00|417.8|417.2|418|417.4|418|417.4|417.8|417.2|55
1603763700000|2020-10-27 01:55:00|||||||||7
1603764000000|2020-10-27 02:00:00|||||||||24
1603764300000|2020-10-27 02:05:00|||||||||2
1603764600000|2020-10-27 02:10:00|||||||||5
1603764900000|2020-10-27 02:15:00|||||||||5
1603765200000|2020-10-27 02:20:00|||||||||2
1603765500000|2020-10-27 02:25:00|||||||||5
1603765800000|2020-10-27 02:30:00|||||||||4
1603766100000|2020-10-27 02:35:00|418.3|417.7|418|417.4|418.3|417.7|418|417.4|46
1603766400000|2020-10-27 02:40:00|||||||||25
1603766700000|2020-10-27 02:45:00|||||||||2
1603767000000|2020-10-27 02:50:00|||||||||13
1603767300000|2020-10-27 02:55:00|||||||||22
1603767900000|2020-10-27 03:05:00|417.9|417.3|417.8|417.2|417.9|417.3|417.8|417.2|30
1603768200000|2020-10-27 03:10:00|417.9|417.3|417.9|417.3|418|417.4|417.8|417.2|34
1603768500000|2020-10-27 03:15:00|417.8|417.2|418|417.4|418|417.4|417.8|417.2|10
1603768800000|2020-10-27 03:20:00|||||||||5
1603769100000|2020-10-27 03:25:00|417.9|417.3|418|417.4|418|417.4|417.9|417.3|359
1603769400000|2020-10-27 03:30:00|||||||||1
1603769700000|2020-10-27 03:35:00|418.2|417.6|418.3|417.7|418.5|417.9|418.2|417.6|88
1603770000000|2020-10-27 03:40:00|418.4|417.8|418.3|417.7|418.4|417.8|418.3|417.7|56
1603770300000|2020-10-27 03:45:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|12
1603770600000|2020-10-27 03:50:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|3
1603770900000|2020-10-27 03:55:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|60
1603771200000|2020-10-27 04:00:00|||||||||27
1603771500000|2020-10-27 04:05:00|||||||||9
1603771800000|2020-10-27 04:10:00|||||||||3
1603772100000|2020-10-27 04:15:00|||||||||12
1603772400000|2020-10-27 04:20:00|||||||||6
1603772700000|2020-10-27 04:25:00|||||||||2
1603773000000|2020-10-27 04:30:00|||||||||12
1603773300000|2020-10-27 04:35:00|||||||||20
1603773600000|2020-10-27 04:40:00|||||||||1
1603773900000|2020-10-27 04:45:00|||||||||1
1603774200000|2020-10-27 04:50:00|||||||||4
1603774800000|2020-10-27 05:00:00|||||||||13
1603775100000|2020-10-27 05:05:00|||||||||7
1603775400000|2020-10-27 05:10:00|||||||||5
1603775700000|2020-10-27 05:15:00|||||||||132
1603776000000|2020-10-27 05:20:00|||||||||4
1603776300000|2020-10-27 05:25:00|||||||||7
1603776600000|2020-10-27 05:30:00|||||||||29
1603776900000|2020-10-27 05:35:00|||||||||24
1603777200000|2020-10-27 05:40:00|||||||||65
1603777500000|2020-10-27 05:45:00|||||||||25
1603777800000|2020-10-27 05:50:00|||||||||21
1603778100000|2020-10-27 05:55:00|418.8|418.2|419|418.4|419.3|418.7|418.5|417.9|1140
1603778400000|2020-10-27 06:00:00|419.1|418.5|419.7|419.1|419.7|419.1|419|418.4|457
1603778700000|2020-10-27 06:05:00|419.8|419.2|419.7|419.1|419.9|419.3|419.7|419.1|449
1603779000000|2020-10-27 06:10:00|419.8|419.2|419.8|419.2|419.8|419.2|419.7|419.1|40
1603779300000|2020-10-27 06:15:00|419.9|419.3|419.8|419.2|419.9|419.3|419.8|419.2|75
1603779600000|2020-10-27 06:20:00|||||||||10
1603779900000|2020-10-27 06:25:00|419.7|419.1|419.5|418.9|419.8|419.2|419.5|418.9|392
1603780200000|2020-10-27 06:30:00|419.7|419.1|419.6|419|419.7|419.1|419.5|418.9|61
1603780500000|2020-10-27 06:35:00|419.5|418.9|419.5|418.9|419.5|418.9|419.5|418.9|14
1603780800000|2020-10-27 06:40:00|419.6|419|419.5|418.9|419.6|419|419.5|418.9|46
1603781100000|2020-10-27 06:45:00|||||||||13
1603781400000|2020-10-27 06:50:00|419.4|418.8|419.5|418.9|419.5|418.9|419.3|418.7|38
1603781700000|2020-10-27 06:55:00|||||||||17
1603782000000|2020-10-27 07:00:00|||||||||13
1603782300000|2020-10-27 07:05:00|||||||||23
1603782600000|2020-10-27 07:10:00|||||||||15
1603782900000|2020-10-27 07:15:00|419.4|418.8|419.5|418.9|419.5|418.9|419.4|418.8|26
1603783200000|2020-10-27 07:20:00|||||||||17
1603783500000|2020-10-27 07:25:00|419.7|419.1|419.8|419.2|419.8|419.2|419.7|419.1|67
1603783800000|2020-10-27 07:30:00|419.9|419.3|420|419.4|420|419.4|419.9|419.3|248
1603784100000|2020-10-27 07:35:00|||||||||20
1603784400000|2020-10-27 07:40:00|420.2|419.6|420.4|419.8|420.4|419.8|420.2|419.6|462
1603784700000|2020-10-27 07:45:00|420.3|419.7|420.5|419.9|421|420.4|420.3|419.7|1553
1603785000000|2020-10-27 07:50:00|420.6|420|420.9|420.3|421|420.4|420.6|420|274
1603785300000|2020-10-27 07:55:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|74
1603785600000|2020-10-27 08:00:00|420.9|420.3|420.4|419.8|421|420.4|420.3|419.7|416
1603785900000|2020-10-27 08:05:00|||||||||58
1603786200000|2020-10-27 08:10:00|420.5|419.9|419.7|419.1|420.5|419.9|419.6|419|279
1603786500000|2020-10-27 08:15:00|419.8|419.2|420.1|419.5|420.2|419.6|419.7|419.1|232
1603786800000|2020-10-27 08:20:00|420.2|419.6|419.9|419.3|420.2|419.6|419.7|419.1|113
1603787100000|2020-10-27 08:25:00|420|419.4|420.5|419.9|420.7|420.1|420|419.4|142
1603787400000|2020-10-27 08:30:00|420.6|420|421.2|420.6|421.2|420.6|420.6|420|594
1603787700000|2020-10-27 08:35:00|||||||||93
1603788000000|2020-10-27 08:40:00|421.3|420.7|421.2|420.6|421.3|420.7|421.2|420.6|201
1603788300000|2020-10-27 08:45:00|421.3|420.7|421.2|420.6|421.3|420.7|421.2|420.6|73
1603788600000|2020-10-27 08:50:00|421.4|420.8|421.4|420.8|421.4|420.8|421.3|420.7|313
1603788900000|2020-10-27 08:55:00|421.2|420.6|421.2|420.6|421.2|420.6|421.2|420.6|100
1603789200000|2020-10-27 09:00:00|||||||||18
1603789500000|2020-10-27 09:05:00|420.9|420.3|421|420.4|421.2|420.6|420.9|420.3|291
1603789800000|2020-10-27 09:10:00|420.9|420.3|421.2|420.6|421.2|420.6|420.9|420.3|89
1603790100000|2020-10-27 09:15:00|421.1|420.5|421.1|420.5|421.2|420.6|420.9|420.3|98
1603790400000|2020-10-27 09:20:00|421|420.4|421.1|420.5|421.2|420.6|421|420.4|128
1603790700000|2020-10-27 09:25:00|421.2|420.6|421.2|420.6|421.2|420.6|421|420.4|124
1603791000000|2020-10-27 09:30:00|421|420.4|421.2|420.6|421.2|420.6|420.9|420.3|109
1603791300000|2020-10-27 09:35:00|421.1|420.5|421.4|420.8|421.4|420.8|421.1|420.5|108
1603791600000|2020-10-27 09:40:00|421.3|420.7|421.4|420.8|421.4|420.8|421.2|420.6|204
1603791900000|2020-10-27 09:45:00|421.5|420.9|421.7|421.1|421.7|421.1|421.4|420.8|554
1603792200000|2020-10-27 09:50:00|421.8|421.2|421.4|420.8|421.8|421.2|421.4|420.8|481
1603792500000|2020-10-27 09:55:00|421.6|421|421.9|421.3|422|421.4|421.5|420.9|462
1603792800000|2020-10-27 10:00:00|421.8|421.2|421.8|421.2|421.9|421.3|421.7|421.1|61
1603793100000|2020-10-27 10:05:00|||||||||14
1603793400000|2020-10-27 10:10:00|421.5|420.9|421.5|420.9|421.5|420.9|421.5|420.9|47
1603793700000|2020-10-27 10:15:00|421.6|421|421.6|421|421.7|421.1|421.5|420.9|90
1603794000000|2020-10-27 10:20:00|421.7|421.1|421.7|421.1|421.8|421.2|421.5|420.9|145
1603794300000|2020-10-27 10:25:00|421.6|421|421.8|421.2|421.8|421.2|421.4|420.8|568
1603794600000|2020-10-27 10:30:00|421.7|421.1|421.5|420.9|421.7|421.1|421.5|420.9|155
1603794900000|2020-10-27 10:35:00|421.6|421|421.7|421.1|421.7|421.1|421.6|421|10
1603795200000|2020-10-27 10:40:00|421.6|421|421.7|421.1|421.7|421.1|421.6|421|30
1603795500000|2020-10-27 10:45:00|421.6|421|421.2|420.6|421.9|421.3|421|420.4|1847
1603795800000|2020-10-27 10:50:00|421.3|420.7|421|420.4|421.3|420.7|420.7|420.1|903
1603796100000|2020-10-27 10:55:00|420.8|420.2|420.5|419.9|420.9|420.3|420.3|419.7|948
1603796400000|2020-10-27 11:00:00|420.7|420.1|421|420.4|421|420.4|420.5|419.9|186
1603796700000|2020-10-27 11:05:00|420.9|420.3|421|420.4|421.2|420.6|420.7|420.1|587
1603797000000|2020-10-27 11:10:00|420.9|420.3|421|420.4|421|420.4|420.9|420.3|68
1603797300000|2020-10-27 11:15:00|421.2|420.6|421.3|420.7|421.3|420.7|421.2|420.6|49
1603797600000|2020-10-27 11:20:00|421.4|420.8|421.3|420.7|421.4|420.8|421.2|420.6|155
1603797900000|2020-10-27 11:25:00|421.2|420.6|420.8|420.2|421.2|420.6|420.8|420.2|254
1603798200000|2020-10-27 11:30:00|420.6|420|420.7|420.1|420.8|420.2|420.5|419.9|174
1603798500000|2020-10-27 11:35:00|420.6|420|420.8|420.2|420.8|420.2|420.4|419.8|355
1603798800000|2020-10-27 11:40:00|420.7|420.1|420.8|420.2|420.8|420.2|420.7|420.1|52
1603799100000|2020-10-27 11:45:00|420.7|420.1|420.7|420.1|420.8|420.2|420.7|420.1|13
1603799400000|2020-10-27 11:50:00|420.6|420|420.7|420.1|420.7|420.1|420.6|420|52
1603799700000|2020-10-27 11:55:00|420.6|420|420.3|419.7|420.6|420|420.2|419.6|192
1603800000000|2020-10-27 12:00:00|420.4|419.8|420.4|419.8|420.5|419.9|420.3|419.7|62
1603800300000|2020-10-27 12:05:00|420.5|419.9|420.3|419.7|420.5|419.9|420.3|419.7|388
1603800600000|2020-10-27 12:10:00|420.2|419.6|419.8|419.2|420.2|419.6|419.5|418.9|1166
1603800900000|2020-10-27 12:15:00|419.7|419.1|419.6|419|419.8|419.2|419.5|418.9|501
1603801200000|2020-10-27 12:20:00|419.5|418.9|419.3|418.7|419.6|419|419.3|418.7|276
1603801500000|2020-10-27 12:25:00|419.2|418.6|419.7|419.1|419.7|419.1|419|418.4|177
1603801800000|2020-10-27 12:30:00|419.5|418.9|419.5|418.9|419.5|418.9|419|418.4|330
1603802100000|2020-10-27 12:35:00|419.3|418.7|419.5|418.9|419.8|419.2|419.3|418.7|201
1603802400000|2020-10-27 12:40:00|419.3|418.7|419.5|418.9|419.5|418.9|419.1|418.5|262
1603805400000|2020-10-27 13:30:00|419.9|419.3|420.7|420.1|420.9|420.3|419.5|418.9|4815
1603805700000|2020-10-27 13:35:00|420.4|419.8|421.4|420.8|421.4|420.8|420.4|419.8|3824
1603806000000|2020-10-27 13:40:00|421.5|420.9|421.9|421.3|422|421.4|421.2|420.6|3364
1603806300000|2020-10-27 13:45:00|422|421.4|421.9|421.3|422.5|421.9|421.8|421.2|4383
1603806600000|2020-10-27 13:50:00|421.8|421.2|421.3|420.7|421.9|421.3|421.3|420.7|2872
1603806900000|2020-10-27 13:55:00|421.4|420.8|421.8|421.2|421.9|421.3|421.4|420.8|1164
1603807200000|2020-10-27 14:00:00|421.5|420.9|421.2|420.6|422|421.4|421|420.4|1932
1603807500000|2020-10-27 14:05:00|421.3|420.7|421.4|420.8|421.8|421.2|421.3|420.7|1623
1603807800000|2020-10-27 14:10:00|421.3|420.7|420.8|420.2|421.4|420.8|420.4|419.8|2107
1603808100000|2020-10-27 14:15:00|420.7|420.1|420.7|420.1|421|420.4|420.5|419.9|843
1603808400000|2020-10-27 14:20:00|420.6|420|419.8|419.2|420.8|420.2|419.8|419.2|1383
1603808700000|2020-10-27 14:25:00|420|419.4|418.7|418.1|420.2|419.6|418.4|417.8|4041
1603809000000|2020-10-27 14:30:00|418.8|418.2|418.9|418.3|419.4|418.8|418.5|417.9|1487
1603809300000|2020-10-27 14:35:00|418.8|418.2|418.9|418.3|419.4|418.8|418.4|417.8|2057
1603809600000|2020-10-27 14:40:00|419|418.4|418.8|418.2|419.2|418.6|418.8|418.2|1207
1603809900000|2020-10-27 14:45:00|418.9|418.3|419.5|418.9|419.7|419.1|418.9|418.3|781
1603810200000|2020-10-27 14:50:00|419.4|418.8|419|418.4|419.4|418.8|419|418.4|868
1603810500000|2020-10-27 14:55:00|419.2|418.6|419.2|418.6|419.4|418.8|419|418.4|448
1603810800000|2020-10-27 15:00:00|419.3|418.7|419.9|419.3|420.2|419.6|419|418.4|4335
1603811100000|2020-10-27 15:05:00|419.8|419.2|419.7|419.1|419.9|419.3|419.6|419|1524
1603811400000|2020-10-27 15:10:00|419.6|419|418.9|418.3|419.7|419.1|418.5|417.9|1842
1603811700000|2020-10-27 15:15:00|419|418.4|419.2|418.6|419.4|418.8|419|418.4|811
1603812000000|2020-10-27 15:20:00|419.3|418.7|419.3|418.7|419.4|418.8|418.9|418.3|755
1603812300000|2020-10-27 15:25:00|419.2|418.6|419|418.4|419.3|418.7|419|418.4|1168
1603812600000|2020-10-27 15:30:00|418.9|418.3|418.4|417.8|419|418.4|418.3|417.7|2035
1603812900000|2020-10-27 15:35:00|418.5|417.9|418.7|418.1|418.7|418.1|418.3|417.7|1589
1603813200000|2020-10-27 15:40:00|418.9|418.3|418.8|418.2|418.9|418.3|418.7|418.1|2170
1603813500000|2020-10-27 15:45:00|418.9|418.3|418.7|418.1|419|418.4|418.7|418.1|411
1603813800000|2020-10-27 15:50:00|418.8|418.2|418.2|417.6|418.8|418.2|418|417.4|2570
1603814100000|2020-10-27 15:55:00|418.1|417.5|417.9|417.3|418.4|417.8|417.9|417.3|1086
1603814400000|2020-10-27 16:00:00|417.7|417.1|417.7|417.1|417.9|417.3|417.4|416.8|2222
1603814700000|2020-10-27 16:05:00|417.6|417|417.2|416.6|417.7|417.1|417.2|416.6|1358
1603815000000|2020-10-27 16:10:00|417.1|416.5|417.1|416.5|417.4|416.8|417|416.4|1186
1603815300000|2020-10-27 16:15:00|417.2|416.6|416.9|416.3|417.4|416.8|416.9|416.3|1276
1603815600000|2020-10-27 16:20:00|416.7|416.1|416.7|416.1|416.9|416.3|416.4|415.8|1819
1603815900000|2020-10-27 16:25:00|416.6|416|416.4|415.8|416.7|416.1|416.3|415.7|1617
1603816200000|2020-10-27 16:30:00|416.3|415.7|416.7|416.1|416.7|416.1|416.3|415.7|1045
1603816500000|2020-10-27 16:35:00|416.8|416.2|417.1|416.5|417.3|416.7|416.8|416.2|1834
1603816800000|2020-10-27 16:40:00|417.2|416.6|417.2|416.6|417.3|416.7|417.2|416.6|2422
1603817100000|2020-10-27 16:45:00|417.3|416.7|417.3|416.7|417.4|416.8|417.2|416.6|846
1603817400000|2020-10-27 16:50:00|417.2|416.6|417|416.4|417.3|416.7|416.9|416.3|352
1603817700000|2020-10-27 16:55:00|416.9|416.3|417.7|417.1|417.7|417.1|416.9|416.3|1071
1603818000000|2020-10-27 17:00:00|417.9|417.3|417.9|417.3|418.2|417.6|417.7|417.1|2264
1603818300000|2020-10-27 17:05:00|418|417.4|417.7|417.1|418|417.4|417.7|417.1|907
1603818600000|2020-10-27 17:10:00|417.9|417.3|417.7|417.1|417.9|417.3|417.7|417.1|492
1603818900000|2020-10-27 17:15:00|417.4|416.8|417.4|416.8|417.5|416.9|417.4|416.8|290
1603819200000|2020-10-27 17:20:00|417.3|416.7|417.3|416.7|417.4|416.8|417.2|416.6|1081
1603819500000|2020-10-27 17:25:00|417.2|416.6|417.4|416.8|417.4|416.8|417.2|416.6|768
1603819800000|2020-10-27 17:30:00|417.6|417|417.7|417.1|417.7|417.1|417.6|417|464
1603820100000|2020-10-27 17:35:00|417.6|417|417.4|416.8|417.7|417.1|417.3|416.7|555
1603820400000|2020-10-27 17:40:00|||||||||335
1603820700000|2020-10-27 17:45:00|417.6|417|417.4|416.8|417.7|417.1|417.4|416.8|875
1603821000000|2020-10-27 17:50:00|||||||||373
1603821300000|2020-10-27 17:55:00|417.6|417|417.7|417.1|417.7|417.1|417.4|416.8|846
1603821600000|2020-10-27 18:00:00|417.6|417|416.8|416.2|417.7|417.1|416.7|416.1|1887
1603821900000|2020-10-27 18:05:00|416.7|416.1|416.6|416|416.7|416.1|416.4|415.8|1974
1603822200000|2020-10-27 18:10:00|416.4|415.8|416.4|415.8|416.7|416.1|416.1|415.5|3196
1603822500000|2020-10-27 18:15:00|416.6|416|416.3|415.7|416.7|416.1|416.1|415.5|2264
1603843200000|2020-10-28 00:00:00|415.6|415|413.4|412.8|415.6|415|413.4|412.8|3647
1603843500000|2020-10-28 00:05:00|413.2|412.6|413.2|412.6|413.5|412.9|412.9|412.3|1378
1603843800000|2020-10-28 00:10:00|413.3|412.7|413.9|413.3|413.9|413.3|413.2|412.6|747
1603844100000|2020-10-28 00:15:00|413.7|413.1|414.3|413.7|414.8|414.2|413.7|413.1|940
1603844400000|2020-10-28 00:20:00|414.5|413.9|415.3|414.7|415.3|414.7|414.5|413.9|637
1603844700000|2020-10-28 00:25:00|415.4|414.8|415.5|414.9|415.5|414.9|415.2|414.6|583
1603845000000|2020-10-28 00:30:00|415.4|414.8|415.4|414.8|415.5|414.9|415.3|414.7|189
1603845300000|2020-10-28 00:35:00|415.5|414.9|415.3|414.7|415.5|414.9|415|414.4|412
1603845600000|2020-10-28 00:40:00|415.2|414.6|414.9|414.3|415.3|414.7|414.9|414.3|391
1603845900000|2020-10-28 00:45:00|415|414.4|415|414.4|415.2|414.6|414.9|414.3|151
1603846200000|2020-10-28 00:50:00|414.9|414.3|415.2|414.6|415.2|414.6|414.9|414.3|115
1603846500000|2020-10-28 00:55:00|415.4|414.8|415.2|414.6|415.4|414.8|415.2|414.6|199
1603846800000|2020-10-28 01:00:00|415.4|414.8|415.2|414.6|415.4|414.8|415|414.4|322
1603847100000|2020-10-28 01:05:00|414.9|414.3|415.5|414.9|415.5|414.9|414.9|414.3|299
1603847400000|2020-10-28 01:10:00|415.4|414.8|415.5|414.9|415.7|415.1|415.4|414.8|211
1603847700000|2020-10-28 01:15:00|415.6|415|415.8|415.2|415.8|415.2|415.4|414.8|599
1603848000000|2020-10-28 01:20:00|415.7|415.1|415.5|414.9|415.8|415.2|415.5|414.9|310
1603848300000|2020-10-28 01:25:00|||||||||1
1603848600000|2020-10-28 01:30:00|415.7|415.1|415.8|415.2|415.8|415.2|415.7|415.1|27
1603848900000|2020-10-28 01:35:00|||||||||42
1603849200000|2020-10-28 01:40:00|415.6|415|415.5|414.9|415.6|415|415.5|414.9|65
1603849500000|2020-10-28 01:45:00|415.6|415|415.5|414.9|415.8|415.2|415.5|414.9|262
1603849800000|2020-10-28 01:50:00|415.7|415.1|415.5|414.9|415.7|415.1|415.5|414.9|34
1603850100000|2020-10-28 01:55:00|415.7|415.1|415.8|415.2|415.8|415.2|415.5|414.9|135
1603850400000|2020-10-28 02:00:00|415.7|415.1|415.5|414.9|415.8|415.2|415.5|414.9|93
1603850700000|2020-10-28 02:05:00|415.4|414.8|415.3|414.7|415.4|414.8|415.3|414.7|35
1603851000000|2020-10-28 02:10:00|415.4|414.8|415.3|414.7|415.4|414.8|415.3|414.7|28
1603851300000|2020-10-28 02:15:00|||||||||18
1603851600000|2020-10-28 02:20:00|415.4|414.8|415.3|414.7|415.4|414.8|415.3|414.7|1
1603851900000|2020-10-28 02:25:00|415.2|414.6|415.3|414.7|415.3|414.7|415.2|414.6|63
1603852200000|2020-10-28 02:30:00|415.2|414.6|415.2|414.6|415.2|414.6|415|414.4|18
1603852500000|2020-10-28 02:35:00|415.3|414.7|415.2|414.6|415.3|414.7|415.2|414.6|54
1603852800000|2020-10-28 02:40:00|415.3|414.7|415.4|414.8|415.4|414.8|415.3|414.7|8
1603853100000|2020-10-28 02:45:00|415.3|414.7|415.5|414.9|415.6|415|415.3|414.7|40
1603853400000|2020-10-28 02:50:00|415.4|414.8|415.4|414.8|415.5|414.9|415.4|414.8|29
1603853700000|2020-10-28 02:55:00|415.5|414.9|415.4|414.8|415.5|414.9|415.4|414.8|41
1603854000000|2020-10-28 03:00:00|415.5|414.9|415.5|414.9|415.6|415|415.4|414.8|27
1603854300000|2020-10-28 03:05:00|415.4|414.8|415.3|414.7|415.4|414.8|415.3|414.7|22
1603854600000|2020-10-28 03:10:00|415.4|414.8|415.3|414.7|415.5|414.9|415.3|414.7|37
1603854900000|2020-10-28 03:15:00|415.4|414.8|415.3|414.7|415.4|414.8|415.3|414.7|4
1603855200000|2020-10-28 03:20:00|415.4|414.8|415.3|414.7|415.4|414.8|415.3|414.7|7
1603855500000|2020-10-28 03:25:00|415.2|414.6|415.2|414.6|415.2|414.6|415.2|414.6|45
1603855800000|2020-10-28 03:30:00|415.1|414.5|415.1|414.5|415.2|414.6|415.1|414.5|7
1603856100000|2020-10-28 03:35:00|415.2|414.6|415.1|414.5|415.2|414.6|415|414.4|20
1603856400000|2020-10-28 03:40:00|415.2|414.6|415.1|414.5|415.2|414.6|415.1|414.5|41
1603856700000|2020-10-28 03:45:00|||||||||5
1603857000000|2020-10-28 03:50:00|415|414.4|415|414.4|415|414.4|415|414.4|9
1603857300000|2020-10-28 03:55:00|||||||||43
1603857600000|2020-10-28 04:00:00|415.1|414.5|415.1|414.5|415.1|414.5|415.1|414.5|12
1603857900000|2020-10-28 04:05:00|415|414.4|415|414.4|415.1|414.5|415|414.4|16
1603858200000|2020-10-28 04:10:00|415.1|414.5|415|414.4|415.2|414.6|415|414.4|22
1603858500000|2020-10-28 04:15:00|415.1|414.5|415.1|414.5|415.2|414.6|415|414.4|21
1603858800000|2020-10-28 04:20:00|415|414.4|415.2|414.6|415.2|414.6|415|414.4|6
1603859100000|2020-10-28 04:25:00|415.1|414.5|415.2|414.6|415.3|414.7|415|414.4|159
1603859400000|2020-10-28 04:30:00|||||||||3
1603859700000|2020-10-28 04:35:00|415.3|414.7|415.4|414.8|415.5|414.9|415.3|414.7|155
1603860000000|2020-10-28 04:40:00|415.3|414.7|415.3|414.7|415.4|414.8|415.3|414.7|26
1603860300000|2020-10-28 04:45:00|415.2|414.6|415.2|414.6|415.3|414.7|415.2|414.6|35
1603860600000|2020-10-28 04:50:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|47
1603860900000|2020-10-28 04:55:00|415.4|414.8|415.2|414.6|415.4|414.8|415.2|414.6|66
1603861200000|2020-10-28 05:00:00|415.3|414.7|415.2|414.6|415.3|414.7|415.2|414.6|51
1603861500000|2020-10-28 05:05:00|||||||||5
1603861800000|2020-10-28 05:10:00|415|414.4|414.9|414.3|415|414.4|414.8|414.2|234
1603862100000|2020-10-28 05:15:00|415.2|414.6|414.9|414.3|415.2|414.6|414.9|414.3|78
1603862400000|2020-10-28 05:20:00|||||||||32
1603862700000|2020-10-28 05:25:00|||||||||21
1603863000000|2020-10-28 05:30:00|415|414.4|414.9|414.3|415.1|414.5|414.9|414.3|97
1603863300000|2020-10-28 05:35:00|415|414.4|415.3|414.7|415.4|414.8|414.9|414.3|82
1603863600000|2020-10-28 05:40:00|415.4|414.8|415.2|414.6|415.4|414.8|415.2|414.6|17
1603863900000|2020-10-28 05:45:00|415.3|414.7|415.2|414.6|415.3|414.7|415.2|414.6|60
1603864200000|2020-10-28 05:50:00|415.3|414.7|415.2|414.6|415.3|414.7|415.2|414.6|17
1603864500000|2020-10-28 05:55:00|415.1|414.5|415.2|414.6|415.2|414.6|415|414.4|113
1603864800000|2020-10-28 06:00:00|||||||||20
1603865100000|2020-10-28 06:05:00|||||||||28
1603865400000|2020-10-28 06:10:00|414.9|414.3|415.2|414.6|415.2|414.6|414.9|414.3|76
1603865700000|2020-10-28 06:15:00|415.1|414.5|415.2|414.6|415.2|414.6|415.1|414.5|9
1603866000000|2020-10-28 06:20:00|415.1|414.5|415.2|414.6|415.2|414.6|415.1|414.5|27
1603866300000|2020-10-28 06:25:00|||||||||10
1603866600000|2020-10-28 06:30:00|414.9|414.3|414.9|414.3|414.9|414.3|414.9|414.3|229
1603866900000|2020-10-28 06:35:00|415|414.4|414.9|414.3|415.1|414.5|414.9|414.3|172
1603867200000|2020-10-28 06:40:00|415|414.4|415.2|414.6|415.2|414.6|414.9|414.3|67
1603867500000|2020-10-28 06:45:00|415.4|414.8|415.4|414.8|415.4|414.8|415.4|414.8|26
1603867800000|2020-10-28 06:50:00|415.3|414.7|415.4|414.8|415.4|414.8|415.2|414.6|118
1603868100000|2020-10-28 06:55:00|415.3|414.7|415.4|414.8|415.4|414.8|415.3|414.7|27
1603868400000|2020-10-28 07:00:00|415.3|414.7|415.2|414.6|415.3|414.7|415.2|414.6|26
1603868700000|2020-10-28 07:05:00|415|414.4|414.7|414.1|415.2|414.6|414.7|414.1|395
1603869000000|2020-10-28 07:10:00|414.4|413.8|414.4|413.8|414.4|413.8|414.4|413.8|104
1603869300000|2020-10-28 07:15:00|414.3|413.7|414.4|413.8|414.4|413.8|414.3|413.7|203
1603869600000|2020-10-28 07:20:00|414.3|413.7|414.2|413.6|414.4|413.8|414.2|413.6|92
1603869900000|2020-10-28 07:25:00|413.9|413.3|413.9|413.3|413.9|413.3|413.8|413.2|584
1603870200000|2020-10-28 07:30:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|213
1603870500000|2020-10-28 07:35:00|413.8|413.2|413.9|413.3|413.9|413.3|413.8|413.2|52
1603870800000|2020-10-28 07:40:00|||||||||42
1603871100000|2020-10-28 07:45:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|202
1603871400000|2020-10-28 07:50:00|414|413.4|414.1|413.5|414.2|413.6|413.9|413.3|124
1603871700000|2020-10-28 07:55:00|414.2|413.6|413.9|413.3|414.2|413.6|413.9|413.3|115
1603872000000|2020-10-28 08:00:00|413.7|413.1|413.9|413.3|413.9|413.3|413.7|413.1|264
1603872300000|2020-10-28 08:05:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|127
1603872600000|2020-10-28 08:10:00|413.7|413.1|413.4|412.8|413.8|413.2|413.2|412.6|402
1603872900000|2020-10-28 08:15:00|413.3|412.7|413.5|412.9|413.7|413.1|413.3|412.7|96
1603873200000|2020-10-28 08:20:00|413.4|412.8|413.2|412.6|413.4|412.8|413.2|412.6|294
1603873500000|2020-10-28 08:25:00|413.3|412.7|413.2|412.6|413.4|412.8|413.2|412.6|164
1603873800000|2020-10-28 08:30:00|413.4|412.8|413.2|412.6|413.5|412.9|413.2|412.6|219
1603874100000|2020-10-28 08:35:00|412.9|412.3|412.7|412.1|413|412.4|412.6|412|1070
1603874400000|2020-10-28 08:40:00|412.9|412.3|413.2|412.6|413.4|412.8|412.9|412.3|478
1603874700000|2020-10-28 08:45:00|412.9|412.3|412.9|412.3|413|412.4|412.7|412.1|520
1603875000000|2020-10-28 08:50:00|413|412.4|413.5|412.9|413.7|413.1|412.9|412.3|680
1603875300000|2020-10-28 08:55:00|413.4|412.8|413.2|412.6|413.5|412.9|413.2|412.6|198
1603875600000|2020-10-28 09:00:00|413.1|412.5|412.9|412.3|413.2|412.6|412.9|412.3|256
1603875900000|2020-10-28 09:05:00|413|412.4|412.7|412.1|413.1|412.5|412.7|412.1|370
1603876200000|2020-10-28 09:10:00|412.6|412|412.7|412.1|412.7|412.1|412.5|411.9|101
1603876500000|2020-10-28 09:15:00|412.5|411.9|412.4|411.8|412.7|412.1|412.4|411.8|231
1603876800000|2020-10-28 09:20:00|412.2|411.6|411.4|410.8|412.2|411.6|411.2|410.6|1070
1603877100000|2020-10-28 09:25:00|411.3|410.7|410.8|410.2|411.3|410.7|410.4|409.8|766
1603877400000|2020-10-28 09:30:00|410.7|410.1|410.9|410.3|411|410.4|410.4|409.8|487
1603877700000|2020-10-28 09:35:00|410.8|410.2|410.8|410.2|411.3|410.7|410.5|409.9|347
1603878000000|2020-10-28 09:40:00|410.7|410.1|410.9|410.3|410.9|410.3|410.4|409.8|236
1603878300000|2020-10-28 09:45:00|410.8|410.2|411.5|410.9|411.5|410.9|410.7|410.1|360
1603878600000|2020-10-28 09:50:00|411.4|410.8|410.5|409.9|411.5|410.9|410.5|409.9|400
1603878900000|2020-10-28 09:55:00|410.7|410.1|410.7|410.1|410.8|410.2|410.5|409.9|249
1603879200000|2020-10-28 10:00:00|410.6|410|411|410.4|411|410.4|410.3|409.7|283
1603879500000|2020-10-28 10:05:00|410.9|410.3|410.7|410.1|411|410.4|410.7|410.1|420
1603879800000|2020-10-28 10:10:00|410.8|410.2|411.4|410.8|411.4|410.8|410.8|410.2|206
1603880100000|2020-10-28 10:15:00|411.3|410.7|410.5|409.9|411.4|410.8|410.5|409.9|340
1603880400000|2020-10-28 10:20:00|410.6|410|409.5|408.9|410.7|410.1|409.5|408.9|600
1603880700000|2020-10-28 10:25:00|409.6|409|408.6|408|409.6|409|407.9|407.3|1649
1603881000000|2020-10-28 10:30:00|408.7|408.1|408.8|408.2|408.9|408.3|408.3|407.7|587
1603881300000|2020-10-28 10:35:00|408.9|408.3|409.3|408.7|409.8|409.2|408.8|408.2|587
1603881600000|2020-10-28 10:40:00|409.2|408.6|409.2|408.6|409.2|408.6|409|408.4|123
1603881900000|2020-10-28 10:45:00|409|408.4|408.8|408.2|409|408.4|408.8|408.2|237
1603882200000|2020-10-28 10:50:00|408.5|407.9|409.2|408.6|409.4|408.8|408.5|407.9|607
1603882500000|2020-10-28 10:55:00|409|408.4|408.4|407.8|409.3|408.7|408.4|407.8|357
1603882800000|2020-10-28 11:00:00|408.5|407.9|409.3|408.7|409.4|408.8|408.5|407.9|489
1603883100000|2020-10-28 11:05:00|409.4|408.8|409|408.4|409.7|409.1|408.9|408.3|541
1603883400000|2020-10-28 11:10:00|408.8|408.2|408.7|408.1|409|408.4|408.4|407.8|1270
1603883700000|2020-10-28 11:15:00|408.6|408|408.5|407.9|408.6|408|408.4|407.8|460
1603884000000|2020-10-28 11:20:00|408.4|407.8|408.3|407.7|408.6|408|408.2|407.6|331
1603884300000|2020-10-28 11:25:00|408.4|407.8|408.3|407.7|408.4|407.8|407.5|406.9|978
1603884600000|2020-10-28 11:30:00|408.2|407.6|409.2|408.6|409.2|408.6|408|407.4|1655
1603884900000|2020-10-28 11:35:00|409.1|408.5|408.8|408.2|409.4|408.8|408.8|408.2|948
1603885200000|2020-10-28 11:40:00|408.7|408.1|408.4|407.8|408.8|408.2|408.3|407.7|1064
1603885500000|2020-10-28 11:45:00|408.3|407.7|408.4|407.8|408.5|407.9|408.2|407.6|708
1603885800000|2020-10-28 11:50:00|408.3|407.7|408.9|408.3|408.9|408.3|408.3|407.7|335
1603886100000|2020-10-28 11:55:00|408.7|408.1|408.3|407.7|408.7|408.1|408.3|407.7|340
1603886400000|2020-10-28 12:00:00|408.4|407.8|408.7|408.1|408.7|408.1|408.3|407.7|562
1603886700000|2020-10-28 12:05:00|408.6|408|407.9|407.3|408.7|408.1|407.8|407.2|401
1603887000000|2020-10-28 12:10:00|407.8|407.2|407.8|407.2|408|407.4|407.8|407.2|645
1603887300000|2020-10-28 12:15:00|407.7|407.1|407.6|407|407.7|407.1|407|406.4|792
1603887600000|2020-10-28 12:20:00|407.5|406.9|407|406.4|407.8|407.2|406.8|406.2|1459
1603887900000|2020-10-28 12:25:00|406.9|406.3|406.7|406.1|407.2|406.6|406.6|406|1096
1603888200000|2020-10-28 12:30:00|406.9|406.3|406.4|405.8|406.9|406.3|406|405.4|2147
1603888500000|2020-10-28 12:35:00|406.3|405.7|406.9|406.3|407|406.4|406.3|405.7|1512
1603888800000|2020-10-28 12:40:00|406.8|406.2|406.5|405.9|407|406.4|406.3|405.7|1072
1603891800000|2020-10-28 13:30:00|405.4|404.8|406.8|406.2|408|407.4|404.8|404.2|13431
1603892100000|2020-10-28 13:35:00|406.7|406.1|406.7|406.1|407.3|406.7|406|405.4|3214
1603892400000|2020-10-28 13:40:00|406.8|406.2|408.3|407.7|408.4|407.8|406.5|405.9|4741
1603892700000|2020-10-28 13:45:00|408.2|407.6|407.5|406.9|408.5|407.9|407.5|406.9|3076
1603893000000|2020-10-28 13:50:00|407.4|406.8|407.3|406.7|407.8|407.2|407.3|406.7|1481
1603893300000|2020-10-28 13:55:00|407.2|406.6|407.2|406.6|407.3|406.7|406.5|405.9|2148
1603893600000|2020-10-28 14:00:00|407|406.4|407.4|406.8|407.7|407.1|406.8|406.2|2325
1603893900000|2020-10-28 14:05:00|407.3|406.7|407.9|407.3|408.4|407.8|407|406.4|3007
1603894200000|2020-10-28 14:10:00|407.8|407.2|408.1|407.5|408.5|407.9|407.7|407.1|2386
1603894500000|2020-10-28 14:15:00|408|407.4|407.9|407.3|408.5|407.9|407.7|407.1|2760
1603894800000|2020-10-28 14:20:00|407.8|407.2|407.4|406.8|408|407.4|407.4|406.8|2070
1603895100000|2020-10-28 14:25:00|407.5|406.9|408|407.4|408|407.4|407.1|406.5|2159
1603895400000|2020-10-28 14:30:00|407.8|407.2|407.5|406.9|408|407.4|407|406.4|2732
1603895700000|2020-10-28 14:35:00|407.7|407.1|407.9|407.3|408|407.4|407.3|406.7|1079
1603896000000|2020-10-28 14:40:00|408|407.4|407.9|407.3|408.5|407.9|407.8|407.2|2146
1603896300000|2020-10-28 14:45:00|408|407.4|407.4|406.8|408|407.4|407.3|406.7|1748
1603896600000|2020-10-28 14:50:00|407.3|406.7|408.4|407.8|408.4|407.8|407.2|406.6|3054
1603896900000|2020-10-28 14:55:00|408.2|407.6|406.9|406.3|408.2|407.6|406.9|406.3|2317
1603897200000|2020-10-28 15:00:00|406.8|406.2|407|406.4|407.2|406.6|406.8|406.2|1186
1603897500000|2020-10-28 15:05:00|406.9|406.3|406.9|406.3|407|406.4|406.7|406.1|649
1603897800000|2020-10-28 15:10:00|406.8|406.2|406.7|406.1|406.9|406.3|406.5|405.9|1418
1603898100000|2020-10-28 15:15:00|406.5|405.9|406.2|405.6|406.7|406.1|406|405.4|1188
1603898400000|2020-10-28 15:20:00|406.3|405.7|405.9|405.3|406.3|405.7|405.8|405.2|1678
1603898700000|2020-10-28 15:25:00|405.8|405.2|405.5|404.9|405.9|405.3|405.3|404.7|2378
1603899000000|2020-10-28 15:30:00|405.4|404.8|404.7|404.1|405.4|404.8|404.7|404.1|1600
1603899300000|2020-10-28 15:35:00|404.8|404.2|405.8|405.2|405.8|405.2|404.3|403.7|7620
1603899600000|2020-10-28 15:40:00|405.7|405.1|405.6|405|405.8|405.2|405.5|404.9|6160
1603899900000|2020-10-28 15:45:00|405.7|405.1|405.5|404.9|405.8|405.2|405.4|404.8|753
1603900200000|2020-10-28 15:50:00|405.3|404.7|405.8|405.2|406|405.4|405.3|404.7|1540
1603900500000|2020-10-28 15:55:00|405.7|405.1|405.5|404.9|405.7|405.1|405.3|404.7|990
1603900800000|2020-10-28 16:00:00|405.7|405.1|405.9|405.3|406|405.4|405.5|404.9|1200
1603901100000|2020-10-28 16:05:00|405.8|405.2|406|405.4|406.4|405.8|405.8|405.2|1374
1603901400000|2020-10-28 16:10:00|406.2|405.6|405.3|404.7|406.2|405.6|405.3|404.7|1064
1603901700000|2020-10-28 16:15:00|405.4|404.8|405.1|404.5|405.4|404.8|405|404.4|1603
1603902000000|2020-10-28 16:20:00|405|404.4|405.5|404.9|405.8|405.2|405|404.4|1119
1603902300000|2020-10-28 16:25:00|405.6|405|405.5|404.9|405.8|405.2|405.5|404.9|559
1603902600000|2020-10-28 16:30:00|405.6|405|405.9|405.3|406|405.4|405.5|404.9|1173
1603902900000|2020-10-28 16:35:00|405.8|405.2|406.5|405.9|406.5|405.9|405.8|405.2|1183
1603903200000|2020-10-28 16:40:00|406.8|406.2|406.4|405.8|406.8|406.2|406.3|405.7|1054
1603903500000|2020-10-28 16:45:00|406.3|405.7|406.5|405.9|406.8|406.2|406.3|405.7|605
1603903800000|2020-10-28 16:50:00|406.7|406.1|406.5|405.9|406.8|406.2|406.4|405.8|915
1603904100000|2020-10-28 16:55:00|406.4|405.8|406.4|405.8|406.8|406.2|406.3|405.7|760
1603904400000|2020-10-28 17:00:00|406.3|405.7|406.2|405.6|406.4|405.8|405.8|405.2|1153
1603904700000|2020-10-28 17:05:00|406|405.4|405.9|405.3|406|405.4|405.8|405.2|450
1603905000000|2020-10-28 17:10:00|406|405.4|405.8|405.2|406|405.4|405.7|405.1|1036
1603905300000|2020-10-28 17:15:00|405.9|405.3|405.7|405.1|405.9|405.3|405.7|405.1|5624
1603905600000|2020-10-28 17:20:00|405.8|405.2|405.7|405.1|405.8|405.2|405.7|405.1|517
1603905900000|2020-10-28 17:25:00|405.8|405.2|405.5|404.9|405.8|405.2|405.5|404.9|2259
1603906200000|2020-10-28 17:30:00|405.7|405.1|405.8|405.2|405.8|405.2|405.7|405.1|1292
1603906500000|2020-10-28 17:35:00|405.9|405.3|405.5|404.9|405.9|405.3|405.5|404.9|915
1603906800000|2020-10-28 17:40:00|405.4|404.8|405.3|404.7|405.4|404.8|405.3|404.7|738
1603907100000|2020-10-28 17:45:00|405.2|404.6|403.2|402.6|405.2|404.6|402.9|402.3|8452
1603907400000|2020-10-28 17:50:00|403.4|402.8|402.9|402.3|403.4|402.8|402.4|401.8|3811
1603907700000|2020-10-28 17:55:00|403.2|402.6|402.7|402.1|403.4|402.8|402.7|402.1|3411
1603908000000|2020-10-28 18:00:00|402.9|402.3|402.7|402.1|402.9|402.3|402.5|401.9|1853
1603908300000|2020-10-28 18:05:00|402.5|401.9|402.5|401.9|402.8|402.2|402.4|401.8|5660
1603908600000|2020-10-28 18:10:00|402.7|402.1|403.5|402.9|403.5|402.9|402.2|401.6|7771
1603908900000|2020-10-28 18:15:00|403.3|402.7|403.2|402.6|403.3|402.7|402.5|401.9|4086
1603929600000|2020-10-29 00:00:00|402.8|402.2|402.5|401.9|402.8|402.2|401.8|401.2|2576
1603929900000|2020-10-29 00:05:00|402.4|401.8|402.4|401.8|402.4|401.8|402|401.4|300
1603930200000|2020-10-29 00:10:00|402.3|401.7|402|401.4|402.4|401.8|401.9|401.3|410
1603930500000|2020-10-29 00:15:00|402.2|401.6|402.3|401.7|402.3|401.7|402|401.4|188
1603930800000|2020-10-29 00:20:00|||||||||66
1603931100000|2020-10-29 00:25:00|402.2|401.6|402.3|401.7|402.3|401.7|402|401.4|143
1603931400000|2020-10-29 00:30:00|||||||||93
1603931700000|2020-10-29 00:35:00|402.4|401.8|402.5|401.9|402.5|401.9|402.4|401.8|110
1603932000000|2020-10-29 00:40:00|402.7|402.1|402.5|401.9|402.8|402.2|402.5|401.9|407
1603932300000|2020-10-29 00:45:00|402.4|401.8|402.4|401.8|402.4|401.8|402.3|401.7|69
1603932600000|2020-10-29 00:50:00|402.5|401.9|402.5|401.9|402.5|401.9|402.3|401.7|271
1603932900000|2020-10-29 00:55:00|402.7|402.1|403.5|402.9|403.5|402.9|402.7|402.1|514
1603933200000|2020-10-29 01:00:00|403.8|403.2|403.8|403.2|404|403.4|403.5|402.9|738
1603933500000|2020-10-29 01:05:00|403.5|402.9|403.6|403|403.7|403.1|403.3|402.7|403
1603933800000|2020-10-29 01:10:00|403.5|402.9|404|403.4|404|403.4|403.5|402.9|416
1603934100000|2020-10-29 01:15:00|403.9|403.3|403.8|403.2|404|403.4|403.8|403.2|259
1603934400000|2020-10-29 01:20:00|403.5|402.9|403.5|402.9|403.8|403.2|403.5|402.9|110
1603934700000|2020-10-29 01:25:00|403.4|402.8|403.5|402.9|403.5|402.9|403.3|402.7|37
1603935000000|2020-10-29 01:30:00|403.8|403.2|403.5|402.9|403.8|403.2|403.5|402.9|110
1603935300000|2020-10-29 01:35:00|||||||||62
1603935600000|2020-10-29 01:40:00|403.6|403|403.8|403.2|403.8|403.2|403.6|403|55
1603935900000|2020-10-29 01:45:00|403.9|403.3|403.8|403.2|403.9|403.3|403.8|403.2|87
1603936200000|2020-10-29 01:50:00|||||||||53
1603936500000|2020-10-29 01:55:00|403.7|403.1|403.8|403.2|403.8|403.2|403.7|403.1|74
1603936800000|2020-10-29 02:00:00|403.9|403.3|404|403.4|404|403.4|403.9|403.3|105
1603937100000|2020-10-29 02:05:00|404.2|403.6|404.2|403.6|404.3|403.7|404.2|403.6|78
1603937400000|2020-10-29 02:10:00|404.3|403.7|404.3|403.7|404.3|403.7|404|403.4|99
1603937700000|2020-10-29 02:15:00|404.2|403.6|404.3|403.7|404.3|403.7|404.2|403.6|16
1603938000000|2020-10-29 02:20:00|404.4|403.8|404.3|403.7|404.7|404.1|404.3|403.7|310
1603938300000|2020-10-29 02:25:00|404.1|403.5|404.3|403.7|404.3|403.7|404.1|403.5|219
1603938600000|2020-10-29 02:30:00|404.4|403.8|404.5|403.9|404.5|403.9|404.4|403.8|125
1603938900000|2020-10-29 02:35:00|404.7|404.1|404.8|404.2|404.8|404.2|404.5|403.9|119
1603939200000|2020-10-29 02:40:00|404.7|404.1|404.5|403.9|404.8|404.2|404.5|403.9|17
1603939500000|2020-10-29 02:45:00|404.7|404.1|404.8|404.2|404.8|404.2|404.7|404.1|29
1603939800000|2020-10-29 02:50:00|404.9|404.3|404.7|404.1|404.9|404.3|404.7|404.1|177
1603940100000|2020-10-29 02:55:00|404.8|404.2|404.8|404.2|404.9|404.3|404.8|404.2|137
1603940400000|2020-10-29 03:00:00|404.5|403.9|404.8|404.2|404.8|404.2|404.5|403.9|150
1603940700000|2020-10-29 03:05:00|404.7|404.1|405|404.4|405|404.4|404.7|404.1|44
1603941000000|2020-10-29 03:10:00|405.2|404.6|405.3|404.7|405.3|404.7|405|404.4|242
1603941300000|2020-10-29 03:15:00|405.2|404.6|405.2|404.6|405.2|404.6|405.2|404.6|87
1603941600000|2020-10-29 03:20:00|405|404.4|404.9|404.3|405|404.4|404.9|404.3|122
1603941900000|2020-10-29 03:25:00|405|404.4|405|404.4|405|404.4|404.9|404.3|16
1603942200000|2020-10-29 03:30:00|405.2|404.6|405|404.4|405.3|404.7|405|404.4|220
1603942500000|2020-10-29 03:35:00|||||||||29
1603942800000|2020-10-29 03:40:00|405.1|404.5|405.2|404.6|405.3|404.7|405|404.4|37
1603943100000|2020-10-29 03:45:00|405.3|404.7|405.3|404.7|405.3|404.7|405.2|404.6|9
1603943400000|2020-10-29 03:50:00|405.4|404.8|405.3|404.7|405.4|404.8|405.3|404.7|61
1603943700000|2020-10-29 03:55:00|||||||||8
1603944000000|2020-10-29 04:00:00|||||||||16
1603944300000|2020-10-29 04:05:00|405.2|404.6|405.3|404.7|405.3|404.7|405.2|404.6|30
1603944600000|2020-10-29 04:10:00|405.2|404.6|405.3|404.7|405.3|404.7|405.2|404.6|18
1603944900000|2020-10-29 04:15:00|||||||||33
1603945200000|2020-10-29 04:20:00|||||||||27
1603945500000|2020-10-29 04:25:00|405.4|404.8|405.5|404.9|405.5|404.9|405.4|404.8|69
1603945800000|2020-10-29 04:30:00|||||||||3
1603946100000|2020-10-29 04:35:00|405.7|405.1|405.5|404.9|405.8|405.2|405.5|404.9|102
1603946400000|2020-10-29 04:40:00|||||||||1
1603946700000|2020-10-29 04:45:00|405.3|404.7|405.3|404.7|405.4|404.8|405.3|404.7|117
1603947000000|2020-10-29 04:50:00|405.4|404.8|405.4|404.8|405.5|404.9|405.4|404.8|28
1603947300000|2020-10-29 04:55:00|405.3|404.7|405.4|404.8|405.4|404.8|405.3|404.7|43
1603947600000|2020-10-29 05:00:00|405.3|404.7|405.3|404.7|405.3|404.7|405.2|404.6|4
1603947900000|2020-10-29 05:05:00|405.2|404.6|405|404.4|405.3|404.7|405|404.4|78
1603948200000|2020-10-29 05:10:00|404.9|404.3|404.8|404.2|405|404.4|404.7|404.1|84
1603948500000|2020-10-29 05:15:00|404.7|404.1|404.8|404.2|404.8|404.2|404.7|404.1|7
1603948800000|2020-10-29 05:20:00|404.9|404.3|404.9|404.3|404.9|404.3|404.9|404.3|61
1603949100000|2020-10-29 05:25:00|404.8|404.2|404.9|404.3|404.9|404.3|404.8|404.2|18
1603949400000|2020-10-29 05:30:00|405|404.4|404.9|404.3|405|404.4|404.9|404.3|3
1603949700000|2020-10-29 05:35:00|405|404.4|405|404.4|405.2|404.6|404.9|404.3|22
1603950000000|2020-10-29 05:40:00|404.9|404.3|405|404.4|405.2|404.6|404.9|404.3|56
1603950300000|2020-10-29 05:45:00|404.9|404.3|405|404.4|405|404.4|404.8|404.2|46
1603950600000|2020-10-29 05:50:00|404.9|404.3|405|404.4|405|404.4|404.9|404.3|48
1603950900000|2020-10-29 05:55:00|405.2|404.6|405.2|404.6|405.2|404.6|405|404.4|41
1603951200000|2020-10-29 06:00:00|405.3|404.7|405.2|404.6|405.3|404.7|405.2|404.6|16
1603951500000|2020-10-29 06:05:00|405|404.4|405.3|404.7|405.3|404.7|405|404.4|60
1603951800000|2020-10-29 06:10:00|405.2|404.6|404.8|404.2|405.2|404.6|404.8|404.2|77
1603952100000|2020-10-29 06:15:00|404.7|404.1|403.8|403.2|404.7|404.1|403.7|403.1|339
1603952400000|2020-10-29 06:20:00|404|403.4|404.3|403.7|404.3|403.7|403.9|403.3|238
1603952700000|2020-10-29 06:25:00|404.2|403.6|404|403.4|404.2|403.6|404|403.4|114
1603953000000|2020-10-29 06:30:00|||||||||52
1603953300000|2020-10-29 06:35:00|404.3|403.7|404.3|403.7|404.3|403.7|404|403.4|160
1603953600000|2020-10-29 06:40:00|404.4|403.8|404.5|403.9|404.5|403.9|404.3|403.7|77
1603953900000|2020-10-29 06:45:00|404.4|403.8|404.5|403.9|404.5|403.9|404.4|403.8|45
1603954200000|2020-10-29 06:50:00|404.3|403.7|404.3|403.7|404.3|403.7|404.3|403.7|142
1603954500000|2020-10-29 06:55:00|404|403.4|404|403.4|404.3|403.7|404|403.4|290
1603954800000|2020-10-29 07:00:00|||||||||32
1603955100000|2020-10-29 07:05:00|403.8|403.2|403.5|402.9|403.9|403.3|403.5|402.9|300
1603955400000|2020-10-29 07:10:00|403.4|402.8|403.5|402.9|403.5|402.9|403.3|402.7|188
1603955700000|2020-10-29 07:15:00|||||||||53
1603956000000|2020-10-29 07:20:00|403.4|402.8|403.4|402.8|403.5|402.9|403.3|402.7|73
1603956300000|2020-10-29 07:25:00|403.3|402.7|403.3|402.7|403.5|402.9|403|402.4|375
1603956600000|2020-10-29 07:30:00|403.2|402.6|403.1|402.5|403.4|402.8|403.1|402.5|175
1603956900000|2020-10-29 07:35:00|403.2|402.6|403.2|402.6|403.2|402.6|403.2|402.6|48
1603957200000|2020-10-29 07:40:00|403.3|402.7|403.6|403|403.7|403.1|403.2|402.6|109
1603957500000|2020-10-29 07:45:00|403.7|403.1|403.6|403|403.7|403.1|403.5|402.9|75
1603957800000|2020-10-29 07:50:00|403.7|403.1|403.6|403|403.7|403.1|403.4|402.8|33
1603958100000|2020-10-29 07:55:00|403.7|403.1|403.7|403.1|403.7|403.1|403.6|403|45
1603958400000|2020-10-29 08:00:00|403.6|403|403.7|403.1|403.7|403.1|403.6|403|201
1603958700000|2020-10-29 08:05:00|403.6|403|403.7|403.1|403.7|403.1|403.6|403|53
1603959000000|2020-10-29 08:10:00|403.6|403|402.6|402|403.6|403|402.6|402|284
1603959300000|2020-10-29 08:15:00|402.7|402.1|402.3|401.7|402.8|402.2|402.2|401.6|395
1603959600000|2020-10-29 08:20:00|402.4|401.8|402.8|402.2|403.1|402.5|402.4|401.8|176
1603959900000|2020-10-29 08:25:00|402.9|402.3|402.8|402.2|403.1|402.5|402.8|402.2|33
1603960200000|2020-10-29 08:30:00|402.9|402.3|402.6|402|403.1|402.5|402.4|401.8|123
1603960500000|2020-10-29 08:35:00|402.5|401.9|401.9|401.3|402.6|402|401.8|401.2|379
1603960800000|2020-10-29 08:40:00|401.8|401.2|401.8|401.2|402.1|401.5|401.8|401.2|147
1603961100000|2020-10-29 08:45:00|401.9|401.3|401.4|400.8|401.9|401.3|401.4|400.8|435
1603961400000|2020-10-29 08:50:00|401.3|400.7|400.2|399.6|401.3|400.7|400.2|399.6|1116
1603961700000|2020-10-29 08:55:00|400.4|399.8|399.9|399.3|400.4|399.8|399.8|399.2|483
1603962000000|2020-10-29 09:00:00|400.1|399.5|400.4|399.8|400.4|399.8|399.7|399.1|681
1603962300000|2020-10-29 09:05:00|400.2|399.6|399.4|398.8|400.2|399.6|399.2|398.6|861
1603962600000|2020-10-29 09:10:00|399.6|399|400.1|399.5|400.1|399.5|399.2|398.6|339
1603962900000|2020-10-29 09:15:00|400.2|399.6|399.9|399.3|400.2|399.6|399.7|399.1|147
1603963200000|2020-10-29 09:20:00|399.8|399.2|400.2|399.6|400.2|399.6|399.7|399.1|156
1603963500000|2020-10-29 09:25:00|400.3|399.7|400.6|400|400.7|400.1|400.3|399.7|511
1603963800000|2020-10-29 09:30:00|400.4|399.8|400.2|399.6|400.6|400|400|399.4|343
1603964100000|2020-10-29 09:35:00|400.3|399.7|400.2|399.6|400.4|399.8|400.2|399.6|332
1603964400000|2020-10-29 09:40:00|400.3|399.7|399.9|399.3|400.3|399.7|399.9|399.3|129
1603964700000|2020-10-29 09:45:00|400.1|399.5|400.2|399.6|400.2|399.6|400.1|399.5|131
1603965000000|2020-10-29 09:50:00|400.1|399.5|399.9|399.3|400.2|399.6|399.7|399.1|537
1603965300000|2020-10-29 09:55:00|400|399.4|400.2|399.6|400.2|399.6|399.8|399.2|309
1603965600000|2020-10-29 10:00:00|400.1|399.5|400.4|399.8|400.4|399.8|400.1|399.5|36
1603965900000|2020-10-29 10:05:00|400.3|399.7|400.6|400|400.7|400.1|400.2|399.6|325
1603966200000|2020-10-29 10:10:00|400.7|400.1|400.4|399.8|400.8|400.2|400.4|399.8|121
1603966500000|2020-10-29 10:15:00|400.3|399.7|400.2|399.6|400.3|399.7|399.8|399.2|288
1603966800000|2020-10-29 10:20:00|400.3|399.7|400.1|399.5|400.3|399.7|399.9|399.3|302
1603967100000|2020-10-29 10:25:00|400.2|399.6|400.2|399.6|400.2|399.6|400.1|399.5|101
1603967400000|2020-10-29 10:30:00|400.3|399.7|401.1|400.5|401.2|400.6|400.3|399.7|165
1603967700000|2020-10-29 10:35:00|401.2|400.6|401.3|400.7|401.5|400.9|401.2|400.6|123
1603968000000|2020-10-29 10:40:00|401.6|401|401.6|401|401.8|401.2|401.6|401|146
1603968300000|2020-10-29 10:45:00|401.8|401.2|401.1|400.5|401.8|401.2|400.9|400.3|218
1603968600000|2020-10-29 10:50:00|400.9|400.3|400.8|400.2|400.9|400.3|400.6|400|125
1603968900000|2020-10-29 10:55:00|400.7|400.1|400.8|400.2|400.9|400.3|400.6|400|29
1603969200000|2020-10-29 11:00:00|400.7|400.1|400.7|400.1|400.7|400.1|400.6|400|41
1603969500000|2020-10-29 11:05:00|400.6|400|400.4|399.8|400.6|400|400.3|399.7|68
1603969800000|2020-10-29 11:10:00|400.3|399.7|400.4|399.8|400.4|399.8|400.2|399.6|67
1603970100000|2020-10-29 11:15:00|400.3|399.7|400.2|399.6|400.5|399.9|400.2|399.6|129
1603970400000|2020-10-29 11:20:00|400.3|399.7|400.2|399.6|400.3|399.7|400.1|399.5|69
1603970700000|2020-10-29 11:25:00|400.1|399.5|399.8|399.2|400.2|399.6|399.5|398.9|392
1603971000000|2020-10-29 11:30:00|400.1|399.5|399.6|399|400.2|399.6|399.6|399|385
1603971300000|2020-10-29 11:35:00|399.4|398.8|397.9|397.3|399.5|398.9|397.8|397.2|1090
1603971600000|2020-10-29 11:40:00|398|397.4|396.3|395.7|398.2|397.6|396.3|395.7|2239
1603971900000|2020-10-29 11:45:00|396.4|395.8|395.3|394.7|396.4|395.8|394.9|394.3|3713
1603972200000|2020-10-29 11:50:00|395.2|394.6|397.2|396.6|397.9|397.3|395.2|394.6|2454
1603972500000|2020-10-29 11:55:00|397.3|396.7|398.1|397.5|398.6|398|396.9|396.3|1104
1603972800000|2020-10-29 12:00:00|398.2|397.6|397.6|397|398.8|398.2|397.4|396.8|1994
1603973100000|2020-10-29 12:05:00|397.5|396.9|397.1|396.5|397.7|397.1|396.9|396.3|879
1603973400000|2020-10-29 12:10:00|397|396.4|396.4|395.8|397.4|396.8|396|395.4|1310
1603973700000|2020-10-29 12:15:00|396.5|395.9|396.3|395.7|396.7|396.1|396.1|395.5|1126
1603974000000|2020-10-29 12:20:00|396.2|395.6|396.1|395.5|396.7|396.1|396.1|395.5|1437
1603974300000|2020-10-29 12:25:00|396.2|395.6|395.9|395.3|396.3|395.7|395.2|394.6|1308
1603974600000|2020-10-29 12:30:00|396.2|395.6|397.4|396.8|397.7|397.1|396.2|395.6|1991
1603974900000|2020-10-29 12:35:00|397.3|396.7|397.8|397.2|398.8|398.2|397.3|396.7|1225
1603975200000|2020-10-29 12:40:00|397.7|397.1|398.6|398|399.1|398.5|397.5|396.9|2078
1603978200000|2020-10-29 13:30:00|398.8|398.2|401.4|400.8|402.3|401.7|398.1|397.5|12080
1603978500000|2020-10-29 13:35:00|401.6|401|399.1|398.5|401.7|401.1|399.1|398.5|5796
1603978800000|2020-10-29 13:40:00|399.2|398.6|397.6|397|399.8|399.2|397.6|397|4752
1603979100000|2020-10-29 13:45:00|397.7|397.1|397.9|397.3|398.1|397.5|397.5|396.9|2814
1603979400000|2020-10-29 13:50:00|397.8|397.2|399.8|399.2|399.9|399.3|397.8|397.2|3121
1603979700000|2020-10-29 13:55:00|399.7|399.1|399.2|398.6|400.6|400|399|398.4|2526
1603980000000|2020-10-29 14:00:00|399.1|398.5|399.5|398.9|399.9|399.3|399.1|398.5|1759
1603980300000|2020-10-29 14:05:00|399.6|399|400.4|399.8|400.7|400.1|399.4|398.8|2024
1603980600000|2020-10-29 14:10:00|400.6|400|400.7|400.1|400.9|400.3|400.4|399.8|1418
1603980900000|2020-10-29 14:15:00|400.6|400|400.1|399.5|400.8|400.2|399.9|399.3|3658
1603981200000|2020-10-29 14:20:00|400.2|399.6|400.3|399.7|400.7|400.1|400.1|399.5|1520
1603981500000|2020-10-29 14:25:00|400.4|399.8|400.7|400.1|401.3|400.7|400.4|399.8|1805
1603981800000|2020-10-29 14:30:00|400.6|400|400.4|399.8|401.2|400.6|400.3|399.7|2032
1603982100000|2020-10-29 14:35:00|400.3|399.7|402.1|401.5|402.1|401.5|400.3|399.7|3931
1603982400000|2020-10-29 14:40:00|402.2|401.6|402.3|401.7|402.9|402.3|401.9|401.3|3749
1603982700000|2020-10-29 14:45:00|402.4|401.8|403.2|402.6|403.7|403.1|402.3|401.7|2314
1603983000000|2020-10-29 14:50:00|403.4|402.8|402.4|401.8|403.4|402.8|402.3|401.7|1954
1603983300000|2020-10-29 14:55:00|402.6|402|402.1|401.5|403.3|402.7|402.1|401.5|1437
1603983600000|2020-10-29 15:00:00|402.2|401.6|403.4|402.8|403.8|403.2|402.2|401.6|2353
1603983900000|2020-10-29 15:05:00|403.7|403.1|403.4|402.8|404.2|403.6|403.4|402.8|2014
1603984200000|2020-10-29 15:10:00|403.6|403|403.3|402.7|403.6|403|403.1|402.5|3025
1603984500000|2020-10-29 15:15:00|403.2|402.6|403.2|402.6|403.8|403.2|403.1|402.5|479
1603984800000|2020-10-29 15:20:00|403.3|402.7|403.9|403.3|404.3|403.7|403.1|402.5|2235
1603985100000|2020-10-29 15:25:00|404.1|403.5|403.8|403.2|404.6|404|403.7|403.1|1928
1603985400000|2020-10-29 15:30:00|403.9|403.3|402.6|402|404.3|403.7|402.4|401.8|2333
1603985700000|2020-10-29 15:35:00|402.7|402.1|402.7|402.1|402.9|402.3|402.6|402|1631
1603986000000|2020-10-29 15:40:00|402.6|402|403.2|402.6|403.4|402.8|402.6|402|794
1603986300000|2020-10-29 15:45:00|403.3|402.7|402.9|402.3|403.9|403.3|402.7|402.1|1008
1603986600000|2020-10-29 15:50:00|402.8|402.2|402.6|402|402.9|402.3|402.4|401.8|2618
1603986900000|2020-10-29 15:55:00|402.4|401.8|401.6|401|402.8|402.2|401.2|400.6|2250
1603987200000|2020-10-29 16:00:00|401.4|400.8|401.6|401|401.9|401.3|401.3|400.7|1143
1603987500000|2020-10-29 16:05:00|401.4|400.8|401.3|400.7|401.7|401.1|401.2|400.6|681
1603987800000|2020-10-29 16:10:00|401.4|400.8|401.7|401.1|401.7|401.1|401.2|400.6|383
1603988100000|2020-10-29 16:15:00|401.6|401|402.1|401.5|402.6|402|401.4|400.8|1732
1603988400000|2020-10-29 16:20:00|402.3|401.7|401.1|400.5|402.3|401.7|401.1|400.5|1912
1603988700000|2020-10-29 16:25:00|400.9|400.3|400.4|399.8|401.1|400.5|400.2|399.6|971
1603989000000|2020-10-29 16:30:00|400.6|400|400.8|400.2|401.1|400.5|400.1|399.5|1062
1603989300000|2020-10-29 16:35:00|400.7|400.1|400.8|400.2|401.2|400.6|400.7|400.1|529
1603989600000|2020-10-29 16:40:00|400.7|400.1|401.6|401|401.8|401.2|400.7|400.1|1697
1603989900000|2020-10-29 16:45:00|401.4|400.8|401.9|401.3|402.2|401.6|401.4|400.8|1173
1603990200000|2020-10-29 16:50:00|402|401.4|401.9|401.3|402.7|402.1|401.9|401.3|1975
1603990500000|2020-10-29 16:55:00|402|401.4|401.9|401.3|402.4|401.8|401.9|401.3|389
1603990800000|2020-10-29 17:00:00|402|401.4|401.6|401|402.2|401.6|401.4|400.8|765
1603991100000|2020-10-29 17:05:00|401.4|400.8|401.3|400.7|401.8|401.2|401.2|400.6|633
1603991400000|2020-10-29 17:10:00|401.2|400.6|401.7|401.1|401.9|401.3|401.2|400.6|544
1603991700000|2020-10-29 17:15:00|401.8|401.2|402.2|401.6|402.3|401.7|401.7|401.1|396
1603992000000|2020-10-29 17:20:00|401.9|401.3|402|401.4|402.2|401.6|401.9|401.3|452
1603992300000|2020-10-29 17:25:00|402.1|401.5|402.7|402.1|402.7|402.1|401.9|401.3|1063
1603992600000|2020-10-29 17:30:00|402.9|402.3|401.9|401.3|403.2|402.6|401.9|401.3|694
1603992900000|2020-10-29 17:35:00|401.7|401.1|401.1|400.5|401.7|401.1|401.1|400.5|738
1603993200000|2020-10-29 17:40:00|401.2|400.6|401.7|401.1|401.8|401.2|401.1|400.5|1746
1603993500000|2020-10-29 17:45:00|401.4|400.8|401.6|401|402.1|401.5|401.4|400.8|1254
1603993800000|2020-10-29 17:50:00|401.8|401.2|402.1|401.5|402.1|401.5|401.6|401|653
1603994100000|2020-10-29 17:55:00|401.9|401.3|402.3|401.7|402.4|401.8|401.9|401.3|678
1603994400000|2020-10-29 18:00:00|402.1|401.5|401.8|401.2|402.3|401.7|401.8|401.2|883
1603994700000|2020-10-29 18:05:00|401.9|401.3|400.7|400.1|402.1|401.5|400.6|400|1506
1603995000000|2020-10-29 18:10:00|400.3|399.7|400.2|399.6|400.9|400.3|400.1|399.5|3348
1603995300000|2020-10-29 18:15:00|399.9|399.3|398.9|398.3|399.9|399.3|398.9|398.3|4027
1604016000000|2020-10-30 00:00:00|399.2|398.6|399.3|398.7|399.5|398.9|398|397.4|12090
1604016300000|2020-10-30 00:05:00|399.2|398.6|398.2|397.6|399.2|398.6|398|397.4|785
1604016600000|2020-10-30 00:10:00|398.1|397.5|398|397.4|398.3|397.7|397.7|397.1|1249
1604016900000|2020-10-30 00:15:00|397.7|397.1|397.7|397.1|398|397.4|397.7|397.1|365
1604017200000|2020-10-30 00:20:00|397.6|397|397.7|397.1|397.8|397.2|397.3|396.7|1421
1604017500000|2020-10-30 00:25:00|397.6|397|397.2|396.6|397.8|397.2|397.2|396.6|280
1604017800000|2020-10-30 00:30:00|397.3|396.7|397.3|396.7|397.5|396.9|397.2|396.6|1331
1604018100000|2020-10-30 00:35:00|397.6|397|397.8|397.2|397.8|397.2|397.6|397|394
1604018400000|2020-10-30 00:40:00|397.7|397.1|397.6|397|397.7|397.1|397.6|397|111
1604018700000|2020-10-30 00:45:00|397.7|397.1|397.6|397|397.8|397.2|397.6|397|57
1604019000000|2020-10-30 00:50:00|397.7|397.1|397.6|397|397.7|397.1|397.6|397|412
1604019300000|2020-10-30 00:55:00|397.8|397.2|397.6|397|397.8|397.2|397.6|397|784
1604019600000|2020-10-30 01:00:00|397.7|397.1|398.3|397.7|398.3|397.7|397.6|397|184
1604019900000|2020-10-30 01:05:00|398.2|397.6|398.3|397.7|398.6|398|398.2|397.6|150
1604020200000|2020-10-30 01:10:00|398.5|397.9|399|398.4|399.1|398.5|398.3|397.7|433
1604020500000|2020-10-30 01:15:00|398.8|398.2|398.6|398|399.1|398.5|398.6|398|240
1604020800000|2020-10-30 01:20:00|399|398.4|399|398.4|399.3|398.7|398.8|398.2|283
1604021100000|2020-10-30 01:25:00|399.1|398.5|398.8|398.2|399.1|398.5|398.7|398.1|200
1604021400000|2020-10-30 01:30:00|399|398.4|399.1|398.5|399.2|398.6|399|398.4|149
1604021700000|2020-10-30 01:35:00|399.2|398.6|399.4|398.8|399.5|398.9|399|398.4|136
1604022000000|2020-10-30 01:40:00|399.3|398.7|399.5|398.9|399.5|398.9|399.2|398.6|70
1604022300000|2020-10-30 01:45:00|||||||||101
1604022600000|2020-10-30 01:50:00|399.6|399|399.5|398.9|399.7|399.1|399.5|398.9|77
1604022900000|2020-10-30 01:55:00|399.7|399.1|399.7|399.1|400|399.4|399.7|399.1|792
1604023200000|2020-10-30 02:00:00|399.5|398.9|399.7|399.1|399.7|399.1|399.5|398.9|261
1604023500000|2020-10-30 02:05:00|400|399.4|399.7|399.1|400|399.4|399.7|399.1|241
1604023800000|2020-10-30 02:10:00|399.8|399.2|399.7|399.1|400|399.4|399.7|399.1|113
1604024100000|2020-10-30 02:15:00|||||||||54
1604024400000|2020-10-30 02:20:00|400|399.4|399.7|399.1|400|399.4|399.7|399.1|163
1604024700000|2020-10-30 02:25:00|399.8|399.2|399.7|399.1|399.8|399.2|399.7|399.1|9
1604025000000|2020-10-30 02:30:00|399.8|399.2|400|399.4|400.2|399.6|399.8|399.2|237
1604025300000|2020-10-30 02:35:00|400.1|399.5|400|399.4|400.2|399.6|400|399.4|291
1604025600000|2020-10-30 02:40:00|||||||||244
1604025900000|2020-10-30 02:45:00|400.2|399.6|400.2|399.6|400.2|399.6|400.1|399.5|266
1604026200000|2020-10-30 02:50:00|400|399.4|400.1|399.5|400.2|399.6|400|399.4|301
1604026500000|2020-10-30 02:55:00|400|399.4|400.1|399.5|400.1|399.5|400|399.4|66
1604026800000|2020-10-30 03:00:00|400.2|399.6|400.5|399.9|400.6|400|400.1|399.5|401
1604027100000|2020-10-30 03:05:00|400.6|400|400.4|399.8|400.6|400|400.3|399.7|57
1604027400000|2020-10-30 03:10:00|400.3|399.7|400.3|399.7|400.3|399.7|400.3|399.7|70
1604027700000|2020-10-30 03:15:00|400.5|399.9|400.6|400|400.6|400|400.5|399.9|1086
1604028000000|2020-10-30 03:20:00|400.7|400.1|400.6|400|400.8|400.2|400.6|400|108
1604028300000|2020-10-30 03:25:00|400.5|399.9|400.5|399.9|400.6|400|400.3|399.7|114
1604028600000|2020-10-30 03:30:00|400.6|400|400.6|400|400.6|400|400.6|400|65
1604028900000|2020-10-30 03:35:00|||||||||21
1604029200000|2020-10-30 03:40:00|400.8|400.2|400.6|400|400.8|400.2|400.6|400|80
1604029500000|2020-10-30 03:45:00|400.7|400.1|400.6|400|400.8|400.2|400.6|400|21
1604029800000|2020-10-30 03:50:00|400.7|400.1|400.6|400|400.7|400.1|400.6|400|701
1604030100000|2020-10-30 03:55:00|400.3|399.7|400.1|399.5|400.3|399.7|400.1|399.5|93
1604030400000|2020-10-30 04:00:00|400.2|399.6|400.1|399.5|400.3|399.7|400.1|399.5|115
1604030700000|2020-10-30 04:05:00|||||||||24
1604031000000|2020-10-30 04:10:00|400|399.4|399.9|399.3|400.1|399.5|399.8|399.2|119
1604031300000|2020-10-30 04:15:00|400|399.4|400.3|399.7|400.3|399.7|399.9|399.3|155
1604031600000|2020-10-30 04:20:00|400.2|399.6|400.5|399.9|400.5|399.9|400.2|399.6|220
1604031900000|2020-10-30 04:25:00|400.4|399.8|400|399.4|400.4|399.8|400|399.4|60
1604032200000|2020-10-30 04:30:00|400.1|399.5|400.1|399.5|400.1|399.5|400|399.4|14
1604032500000|2020-10-30 04:35:00|400|399.4|399.8|399.2|400|399.4|399.8|399.2|68
1604032800000|2020-10-30 04:40:00|399.7|399.1|399.8|399.2|399.8|399.2|399.7|399.1|6
1604033100000|2020-10-30 04:45:00|||||||||10
1604033400000|2020-10-30 04:50:00|399.7|399.1|399.6|399|399.7|399.1|399.4|398.8|102
1604033700000|2020-10-30 04:55:00|||||||||28
1604034000000|2020-10-30 05:00:00|399.7|399.1|399.6|399|399.8|399.2|399.6|399|114
1604034300000|2020-10-30 05:05:00|||||||||25
1604034600000|2020-10-30 05:10:00|399.8|399.2|399.3|398.7|399.8|399.2|399.3|398.7|65
1604034900000|2020-10-30 05:15:00|399.2|398.6|398.7|398.1|399.2|398.6|398.7|398.1|174
1604035200000|2020-10-30 05:20:00|398.8|398.2|398.6|398|398.8|398.2|398.6|398|33
1604035500000|2020-10-30 05:25:00|398.7|398.1|398.5|397.9|398.7|398.1|398.5|397.9|64
1604035800000|2020-10-30 05:30:00|398.3|397.7|398.1|397.5|398.6|398|398.1|397.5|78
1604036100000|2020-10-30 05:35:00|398.2|397.6|398|397.4|398.2|397.6|397.8|397.2|101
1604036400000|2020-10-30 05:40:00|397.8|397.2|398|397.4|398.1|397.5|397.8|397.2|93
1604036700000|2020-10-30 05:45:00|398.1|397.5|397.8|397.2|398.1|397.5|397.7|397.1|126
1604037000000|2020-10-30 05:50:00|397.7|397.1|398.1|397.5|398.1|397.5|397.7|397.1|51
1604037300000|2020-10-30 05:55:00|398|397.4|398.1|397.5|398.1|397.5|397.9|397.3|16
1604037600000|2020-10-30 06:00:00|398|397.4|397.6|397|398|397.4|397.6|397|68
1604037900000|2020-10-30 06:05:00|397.7|397.1|397.6|397|397.7|397.1|397.6|397|152
1604038200000|2020-10-30 06:10:00|397.5|396.9|397.5|396.9|397.6|397|397.3|396.7|162
1604038500000|2020-10-30 06:15:00|397.3|396.7|397.7|397.1|397.8|397.2|397.3|396.7|70
1604038800000|2020-10-30 06:20:00|397.8|397.2|398.2|397.6|398.3|397.7|397.7|397.1|243
1604039100000|2020-10-30 06:25:00|398.1|397.5|398|397.4|398.1|397.5|397.8|397.2|69
1604039400000|2020-10-30 06:30:00|397.8|397.2|397.6|397|398|397.4|397.5|396.9|251
1604039700000|2020-10-30 06:35:00|397.5|396.9|397.6|397|397.7|397.1|397.5|396.9|638
1604040000000|2020-10-30 06:40:00|397.7|397.1|397.6|397|397.8|397.2|397.6|397|123
1604040300000|2020-10-30 06:45:00|397.5|396.9|397.3|396.7|397.6|397|397.3|396.7|135
1604040600000|2020-10-30 06:50:00|397.4|396.8|397.6|397|397.6|397|397.3|396.7|95
1604040900000|2020-10-30 06:55:00|397.5|396.9|397.6|397|397.8|397.2|397.5|396.9|112
1604041200000|2020-10-30 07:00:00|397.7|397.1|397.8|397.2|398|397.4|397.7|397.1|64
1604041500000|2020-10-30 07:05:00|398|397.4|398|397.4|398.1|397.5|397.8|397.2|61
1604041800000|2020-10-30 07:10:00|398.1|397.5|398|397.4|398.2|397.6|397.8|397.2|78
1604042100000|2020-10-30 07:15:00|397.7|397.1|397.7|397.1|397.8|397.2|397.6|397|208
1604042400000|2020-10-30 07:20:00|397.8|397.2|398.3|397.7|398.3|397.7|397.8|397.2|63
1604042700000|2020-10-30 07:25:00|398.4|397.8|398.3|397.7|398.4|397.8|398.3|397.7|54
1604043000000|2020-10-30 07:30:00|398.2|397.6|398.3|397.7|398.3|397.7|398|397.4|98
1604043300000|2020-10-30 07:35:00|398.5|397.9|398.9|398.3|399|398.4|398.5|397.9|72
1604043600000|2020-10-30 07:40:00|398.8|398.2|399.2|398.6|399.3|398.7|398.8|398.2|139
1604043900000|2020-10-30 07:45:00|399.3|398.7|399|398.4|399.3|398.7|399|398.4|79
1604044200000|2020-10-30 07:50:00|399.1|398.5|398.7|398.1|399.1|398.5|398.7|398.1|98
1604044500000|2020-10-30 07:55:00|398.8|398.2|398.8|398.2|398.9|398.3|398.7|398.1|68
1604044800000|2020-10-30 08:00:00|398.7|398.1|399.2|398.6|399.3|398.7|398.7|398.1|214
1604045100000|2020-10-30 08:05:00|399.3|398.7|399.6|399|399.6|399|399.2|398.6|77
1604045400000|2020-10-30 08:10:00|399.5|398.9|399.6|399|399.6|399|399.1|398.5|547
1604045700000|2020-10-30 08:15:00|399.5|398.9|399.4|398.8|399.7|399.1|399.1|398.5|567
1604046000000|2020-10-30 08:20:00|399.3|398.7|399.1|398.5|399.4|398.8|399.1|398.5|271
1604046300000|2020-10-30 08:25:00|398.9|398.3|399.1|398.5|399.1|398.5|398.9|398.3|254
1604046600000|2020-10-30 08:30:00|399|398.4|398.9|398.3|399|398.4|398.9|398.3|31
1604046900000|2020-10-30 08:35:00|398.7|398.1|398.6|398|398.7|398.1|398.6|398|140
1604047200000|2020-10-30 08:40:00|398.5|397.9|398.6|398|398.6|398|398.1|397.5|386
1604047500000|2020-10-30 08:45:00|398.5|397.9|398.9|398.3|398.9|398.3|398.4|397.8|88
1604047800000|2020-10-30 08:50:00|398.8|398.2|398.4|397.8|398.9|398.3|398.4|397.8|113
1604048100000|2020-10-30 08:55:00|398.5|397.9|398.4|397.8|398.6|398|398.4|397.8|183
1604048400000|2020-10-30 09:00:00|398.5|397.9|398.4|397.8|398.5|397.9|398.4|397.8|21
1604048700000|2020-10-30 09:05:00|398.2|397.6|399.4|398.8|399.6|399|398.1|397.5|492
1604049000000|2020-10-30 09:10:00|399.3|398.7|399.1|398.5|399.4|398.8|399|398.4|175
1604049300000|2020-10-30 09:15:00|399|398.4|399.3|398.7|399.4|398.8|399|398.4|238
1604049600000|2020-10-30 09:20:00|399.4|398.8|399.2|398.6|399.4|398.8|399.1|398.5|247
1604049900000|2020-10-30 09:25:00|399.1|398.5|398.9|398.3|399.2|398.6|398.9|398.3|220
1604050200000|2020-10-30 09:30:00|399|398.4|398.9|398.3|399.1|398.5|398.9|398.3|251
1604050500000|2020-10-30 09:35:00|399|398.4|398.9|398.3|399.1|398.5|398.9|398.3|106
1604050800000|2020-10-30 09:40:00|398.8|398.2|398.9|398.3|399|398.4|398.6|398|113
1604051100000|2020-10-30 09:45:00|399.1|398.5|399.9|399.3|400.2|399.6|398.9|398.3|310
1604051400000|2020-10-30 09:50:00|400|399.4|399.6|399|400.1|399.5|399.6|399|160
1604051700000|2020-10-30 09:55:00|399.5|398.9|400.2|399.6|400.2|399.6|399.4|398.8|232
1604052000000|2020-10-30 10:00:00|400.1|399.5|399.6|399|400.2|399.6|399.4|398.8|165
1604052300000|2020-10-30 10:05:00|399.7|399.1|399.5|398.9|399.7|399.1|399.4|398.8|86
1604052600000|2020-10-30 10:10:00|399.6|399|399.4|398.8|399.6|399|399.3|398.7|62
1604052900000|2020-10-30 10:15:00|399.3|398.7|399|398.4|399.3|398.7|399|398.4|70
1604053200000|2020-10-30 10:20:00|398.9|398.3|399|398.4|399|398.4|398.9|398.3|163
1604053500000|2020-10-30 10:25:00|399.2|398.6|399.2|398.6|399.5|398.9|399.1|398.5|72
1604053800000|2020-10-30 10:30:00|399.1|398.5|400.4|399.8|400.6|400|399|398.4|532
1604054100000|2020-10-30 10:35:00|400.2|399.6|399.9|399.3|400.2|399.6|399.7|399.1|66
1604054400000|2020-10-30 10:40:00|400|399.4|399.9|399.3|400.2|399.6|399.9|399.3|39
1604054700000|2020-10-30 10:45:00|400|399.4|399.8|399.2|400.2|399.6|399.7|399.1|149
1604055000000|2020-10-30 10:50:00|399.9|399.3|400|399.4|400|399.4|399.7|399.1|76
1604055300000|2020-10-30 10:55:00|399.9|399.3|400.4|399.8|400.4|399.8|399.9|399.3|464
1604055600000|2020-10-30 11:00:00|400.1|399.5|400.2|399.6|400.4|399.8|400.1|399.5|79
1604055900000|2020-10-30 11:05:00|400.4|399.8|400.2|399.6|400.4|399.8|400.1|399.5|41
1604056200000|2020-10-30 11:10:00|400.1|399.5|399.9|399.3|400.4|399.8|399.9|399.3|284
1604056500000|2020-10-30 11:15:00|399.7|399.1|400.2|399.6|400.4|399.8|399.7|399.1|165
1604056800000|2020-10-30 11:20:00|400.3|399.7|400.2|399.6|400.3|399.7|399.9|399.3|908
1604057100000|2020-10-30 11:25:00|400.1|399.5|400.5|399.9|400.5|399.9|400.1|399.5|203
1604057400000|2020-10-30 11:30:00|400.6|400|400.4|399.8|400.6|400|400.4|399.8|348
1604057700000|2020-10-30 11:35:00|400.5|399.9|400.6|400|400.6|400|400.2|399.6|379
1604058000000|2020-10-30 11:40:00|400.7|400.1|401.1|400.5|401.1|400.5|400.6|400|659
1604058300000|2020-10-30 11:45:00|401.2|400.6|400.9|400.3|401.6|401|400.9|400.3|829
1604058600000|2020-10-30 11:50:00|400.8|400.2|400.7|400.1|401|400.4|400.7|400.1|235
1604058900000|2020-10-30 11:55:00|400.6|400|400.1|399.5|400.7|400.1|400.1|399.5|235
1604059200000|2020-10-30 12:00:00|400.2|399.6|399.6|399|400.2|399.6|399.6|399|171
1604059500000|2020-10-30 12:05:00|399.7|399.1|399.7|399.1|400|399.4|399.4|398.8|551
1604059800000|2020-10-30 12:10:00|399.9|399.3|400.4|399.8|400.6|400|399.7|399.1|487
1604060100000|2020-10-30 12:15:00|400.3|399.7|400.1|399.5|400.4|399.8|400|399.4|354
1604060400000|2020-10-30 12:20:00|400|399.4|399.9|399.3|400|399.4|399.6|399|289
1604060700000|2020-10-30 12:25:00|399.7|399.1|400.1|399.5|400.1|399.5|399.6|399|250
1604061000000|2020-10-30 12:30:00|400.2|399.6|400.4|399.8|400.5|399.9|400.1|399.5|719
1604061300000|2020-10-30 12:35:00|400.6|400|401.1|400.5|401.1|400.5|400.6|400|454
1604061600000|2020-10-30 12:40:00|401|400.4|401.3|400.7|401.6|401|401|400.4|613
1604064600000|2020-10-30 13:30:00|401.7|401.1|401.4|400.8|402.5|401.9|400.9|400.3|6888
1604064900000|2020-10-30 13:35:00|401.2|400.6|401.2|400.6|401.4|400.8|400.4|399.8|4115
1604065200000|2020-10-30 13:40:00|401.1|400.5|400.6|400|401.1|400.5|400.2|399.6|1830
1604065500000|2020-10-30 13:45:00|400.5|399.9|400.6|400|400.9|400.3|400|399.4|1400
1604065800000|2020-10-30 13:50:00|400.5|399.9|401.7|401.1|402|401.4|400.5|399.9|1450
1604066100000|2020-10-30 13:55:00|402|401.4|402|401.4|402|401.4|401.5|400.9|2297
1604066400000|2020-10-30 14:00:00|401.9|401.3|400.5|399.9|401.9|401.3|400.5|399.9|1074
1604066700000|2020-10-30 14:05:00|400.6|400|400.2|399.6|400.9|400.3|400.2|399.6|1232
1604067000000|2020-10-30 14:10:00|400.4|399.8|400.1|399.5|400.4|399.8|400.1|399.5|953
1604067300000|2020-10-30 14:15:00|400.2|399.6|400.4|399.8|400.6|400|400.2|399.6|774
1604067600000|2020-10-30 14:20:00|400.5|399.9|400.1|399.5|400.6|400|400.1|399.5|784
1604067900000|2020-10-30 14:25:00|399.8|399.2|400.3|399.7|400.4|399.8|399.7|399.1|1320
1604068200000|2020-10-30 14:30:00|400.4|399.8|399.9|399.3|400.4|399.8|399.9|399.3|2412
1604068500000|2020-10-30 14:35:00|399.7|399.1|399.2|398.6|399.9|399.3|399.1|398.5|1318
1604068800000|2020-10-30 14:40:00|399.1|398.5|399.4|398.8|399.5|398.9|399.1|398.5|1674
1604069100000|2020-10-30 14:45:00|399.5|398.9|399.6|399|399.9|399.3|399.5|398.9|1257
1604069400000|2020-10-30 14:50:00|399.7|399.1|399.4|398.8|399.7|399.1|399.4|398.8|618
1604069700000|2020-10-30 14:55:00|399.5|398.9|399.7|399.1|399.9|399.3|399.4|398.8|884
1604070000000|2020-10-30 15:00:00|399.9|399.3|399.6|399|400.1|399.5|399.5|398.9|2164
1604070300000|2020-10-30 15:05:00|399.5|398.9|399.1|398.5|399.6|399|399.1|398.5|1385
1604070600000|2020-10-30 15:10:00|399.2|398.6|399.9|399.3|399.9|399.3|399.2|398.6|1237
1604070900000|2020-10-30 15:15:00|399.7|399.1|399.9|399.3|399.9|399.3|399.6|399|957
1604071200000|2020-10-30 15:20:00|399.7|399.1|399.7|399.1|399.9|399.3|399.6|399|1324
1604071500000|2020-10-30 15:25:00|399.6|399|399.7|399.1|399.7|399.1|399.6|399|345
1604071800000|2020-10-30 15:30:00|399.6|399|399.7|399.1|399.7|399.1|399.2|398.6|376
1604072100000|2020-10-30 15:35:00|399.6|399|399.5|398.9|399.7|399.1|399.5|398.9|405
1604072400000|2020-10-30 15:40:00|399.4|398.8|399.2|398.6|399.4|398.8|399.2|398.6|599
1604072700000|2020-10-30 15:45:00|399|398.4|399.7|399.1|399.7|399.1|399|398.4|779
1604073000000|2020-10-30 15:50:00|399.9|399.3|399.9|399.3|400.1|399.5|399.7|399.1|398
1604073300000|2020-10-30 15:55:00|400|399.4|400|399.4|400.1|399.5|399.9|399.3|304
1604073600000|2020-10-30 16:00:00|399.9|399.3|400.1|399.5|400.1|399.5|399.7|399.1|624
1604073900000|2020-10-30 16:05:00|400.2|399.6|400.1|399.5|400.2|399.6|400.1|399.5|288
1604074200000|2020-10-30 16:10:00|400.2|399.6|400.1|399.5|400.4|399.8|400.1|399.5|736
1604074500000|2020-10-30 16:15:00|400.2|399.6|399.7|399.1|400.2|399.6|399.5|398.9|583
1604074800000|2020-10-30 16:20:00|399.6|399|400|399.4|400|399.4|399.6|399|617
1604075100000|2020-10-30 16:25:00|399.9|399.3|400.6|400|400.8|400.2|399.9|399.3|1042
1604075400000|2020-10-30 16:30:00|400.7|400.1|400.7|400.1|401.1|400.5|400.6|400|851
1604075700000|2020-10-30 16:35:00|400.6|400|400.7|400.1|400.7|400.1|400.6|400|309
1604076000000|2020-10-30 16:40:00|400.6|400|400.5|399.9|400.6|400|400.5|399.9|960
1604076300000|2020-10-30 16:45:00|||||||||363
1604076600000|2020-10-30 16:50:00|400.7|400.1|400.7|400.1|400.7|400.1|400.7|400.1|736
1604076900000|2020-10-30 16:55:00|400.9|400.3|400.7|400.1|401|400.4|400.7|400.1|388
1604077200000|2020-10-30 17:00:00|400.6|400|400.5|399.9|400.7|400.1|400.5|399.9|626
1604077500000|2020-10-30 17:05:00|||||||||234
1604077800000|2020-10-30 17:10:00|400.6|400|400.7|400.1|400.7|400.1|400.5|399.9|468
1604078100000|2020-10-30 17:15:00|400.6|400|400.5|399.9|400.7|400.1|400.5|399.9|1692
1604078400000|2020-10-30 17:20:00|400.6|400|400.7|400.1|400.7|400.1|400.5|399.9|1308
1604078700000|2020-10-30 17:25:00|400.6|400|400.6|400|400.7|400.1|400.5|399.9|545
1604079000000|2020-10-30 17:30:00|400.5|399.9|400.6|400|400.6|400|400.4|399.8|544
1604079300000|2020-10-30 17:35:00|400.5|399.9|400.4|399.8|400.6|400|400.4|399.8|922
1604079600000|2020-10-30 17:40:00|400.5|399.9|400.2|399.6|400.6|400|400.1|399.5|1240
1604079900000|2020-10-30 17:45:00|400.1|399.5|400.5|399.9|400.5|399.9|400.1|399.5|716
1604080200000|2020-10-30 17:50:00|400.4|399.8|400.2|399.6|400.5|399.9|400.1|399.5|619
1604080500000|2020-10-30 17:55:00|400.1|399.5|400.4|399.8|400.6|400|400|399.4|597
1604080800000|2020-10-30 18:00:00|400.5|399.9|400.2|399.6|400.9|400.3|400.2|399.6|1877
1604081100000|2020-10-30 18:05:00|400.3|399.7|400.5|399.9|400.5|399.9|400.3|399.7|1219
1604081400000|2020-10-30 18:10:00|400.6|400|401.1|400.5|401.5|400.9|400.5|399.9|6862
1604081700000|2020-10-30 18:15:00|401.3|400.7|400.4|399.8|401.5|400.9|400.4|399.8|2733
1604278800000|2020-11-02 01:00:00|398.7|398.1|397.3|396.7|398.7|398.1|397.2|396.6|3035
1604279100000|2020-11-02 01:05:00|397.4|396.8|397.5|396.9|397.7|397.1|396.9|396.3|1664
1604279400000|2020-11-02 01:10:00|397.6|397|398.4|397.8|398.6|398|397.5|396.9|710
1604279700000|2020-11-02 01:15:00|398.1|397.5|398.4|397.8|398.6|398|398.1|397.5|592
1604280000000|2020-11-02 01:20:00|398.5|397.9|398.4|397.8|398.6|398|398.1|397.5|185
1604280300000|2020-11-02 01:25:00|398.3|397.7|397.7|397.1|398.4|397.8|397.7|397.1|220
1604280600000|2020-11-02 01:30:00|397.6|397|398|397.4|398|397.4|397.6|397|97
1604280900000|2020-11-02 01:35:00|398.1|397.5|398.1|397.5|398.1|397.5|398|397.4|56
1604281200000|2020-11-02 01:40:00|398.2|397.6|398.1|397.5|398.4|397.8|398.1|397.5|55
1604281500000|2020-11-02 01:45:00|398.2|397.6|398.2|397.6|398.2|397.6|398.1|397.5|50
1604281800000|2020-11-02 01:50:00|398.4|397.8|398.5|397.9|398.5|397.9|398.3|397.7|69
1604282100000|2020-11-02 01:55:00|398.3|397.7|398.2|397.6|398.4|397.8|398.2|397.6|49
1604282400000|2020-11-02 02:00:00|398.1|397.5|397.4|396.8|398.2|397.6|397.2|396.6|273
1604282700000|2020-11-02 02:05:00|397.2|396.6|397.1|396.5|397.2|396.6|397.1|396.5|110
1604283000000|2020-11-02 02:10:00|397.2|396.6|397|396.4|397.2|396.6|396.9|396.3|167
1604283300000|2020-11-02 02:15:00|397.1|396.5|396.9|396.3|397.1|396.5|396.7|396.1|73
1604283600000|2020-11-02 02:20:00|396.8|396.2|396.9|396.3|397|396.4|396.7|396.1|278
1604283900000|2020-11-02 02:25:00|396.7|396.1|396.9|396.3|396.9|396.3|396.7|396.1|147
1604284200000|2020-11-02 02:30:00|396.7|396.1|397.2|396.6|397.2|396.6|396.7|396.1|185
1604284500000|2020-11-02 02:35:00|397.4|396.8|397.2|396.6|397.4|396.8|397.2|396.6|13
1604284800000|2020-11-02 02:40:00|397.1|396.5|397|396.4|397.2|396.6|397|396.4|72
1604285100000|2020-11-02 02:45:00|397.1|396.5|397|396.4|397.2|396.6|397|396.4|48
1604285400000|2020-11-02 02:50:00|397.1|396.5|397.2|396.6|397.2|396.6|397|396.4|36
1604285700000|2020-11-02 02:55:00|397.1|396.5|397.2|396.6|397.2|396.6|397.1|396.5|69
1604286000000|2020-11-02 03:00:00|397.1|396.5|397.1|396.5|397.1|396.5|397|396.4|13
1604286300000|2020-11-02 03:05:00|397|396.4|397.2|396.6|397.4|396.8|397|396.4|258
1604286600000|2020-11-02 03:10:00|397.4|396.8|397.2|396.6|397.4|396.8|397.1|396.5|160
1604286900000|2020-11-02 03:15:00|397.1|396.5|397.2|396.6|397.2|396.6|397|396.4|24
1604287200000|2020-11-02 03:20:00|397.3|396.7|397.2|396.6|397.3|396.7|397.1|396.5|24
1604287500000|2020-11-02 03:25:00|397.1|396.5|397.2|396.6|397.2|396.6|397.1|396.5|12
1604287800000|2020-11-02 03:30:00|||||||||39
1604288100000|2020-11-02 03:35:00|||||||||25
1604288400000|2020-11-02 03:40:00|397.4|396.8|397.5|396.9|397.5|396.9|397.4|396.8|40
1604288700000|2020-11-02 03:45:00|397.4|396.8|397.5|396.9|397.5|396.9|397.4|396.8|33
1604289000000|2020-11-02 03:50:00|397.6|397|397.5|396.9|397.6|397|397.5|396.9|113
1604289300000|2020-11-02 03:55:00|||||||||19
1604289600000|2020-11-02 04:00:00|397.6|397|397.6|397|397.7|397.1|397.5|396.9|112
1604289900000|2020-11-02 04:05:00|||||||||22
1604290200000|2020-11-02 04:10:00|||||||||2
1604290500000|2020-11-02 04:15:00|397.5|396.9|397.6|397|397.6|397|397.5|396.9|68
1604290800000|2020-11-02 04:20:00|||||||||59
1604291100000|2020-11-02 04:25:00|||||||||4
1604291400000|2020-11-02 04:30:00|||||||||1
1604291700000|2020-11-02 04:35:00|||||||||5
1604292000000|2020-11-02 04:40:00|397.5|396.9|397.4|396.8|397.5|396.9|397.4|396.8|50
1604292300000|2020-11-02 04:45:00|397.5|396.9|397.5|396.9|397.5|396.9|397.4|396.8|16
1604292600000|2020-11-02 04:50:00|397.4|396.8|397.4|396.8|397.4|396.8|397.4|396.8|6
1604292900000|2020-11-02 04:55:00|||||||||21
1604293200000|2020-11-02 05:00:00|397.2|396.6|397.4|396.8|397.4|396.8|397.2|396.6|9
1604293500000|2020-11-02 05:05:00|||||||||17
1604293800000|2020-11-02 05:10:00|397.5|396.9|397.5|396.9|397.5|396.9|397.5|396.9|47
1604294100000|2020-11-02 05:15:00|397.6|397|397.5|396.9|397.6|397|397.5|396.9|26
1604294400000|2020-11-02 05:20:00|397.6|397|397.6|397|397.6|397|397.5|396.9|103
1604294700000|2020-11-02 05:25:00|397.7|397.1|397.7|397.1|397.7|397.1|397.7|397.1|17
1604295000000|2020-11-02 05:30:00|397.9|397.3|398.2|397.6|398.2|397.6|397.9|397.3|224
1604295300000|2020-11-02 05:35:00|398.3|397.7|398.4|397.8|398.4|397.8|398.2|397.6|28
1604295600000|2020-11-02 05:40:00|||||||||21
1604295900000|2020-11-02 05:45:00|398.5|397.9|398.4|397.8|398.5|397.9|398.4|397.8|57
1604296200000|2020-11-02 05:50:00|398.5|397.9|398.4|397.8|398.5|397.9|398.4|397.8|14
1604296500000|2020-11-02 05:55:00|398.3|397.7|398.4|397.8|398.4|397.8|398.3|397.7|4
1604296800000|2020-11-02 06:00:00|398.3|397.7|398.1|397.5|398.3|397.7|398.1|397.5|6
1604297100000|2020-11-02 06:05:00|398|397.4|398.1|397.5|398.1|397.5|397.9|397.3|25
1604297400000|2020-11-02 06:10:00|398|397.4|397.9|397.3|398.1|397.5|397.9|397.3|14
1604297700000|2020-11-02 06:15:00|398|397.4|397.9|397.3|398|397.4|397.9|397.3|3
1604298000000|2020-11-02 06:20:00|||||||||7
1604298300000|2020-11-02 06:25:00|397.7|397.1|397.7|397.1|397.9|397.3|397.6|397|66
1604298600000|2020-11-02 06:30:00|397.6|397|397.9|397.3|397.9|397.3|397.6|397|19
1604298900000|2020-11-02 06:35:00|398.1|397.5|398.1|397.5|398.1|397.5|398|397.4|3
1604299200000|2020-11-02 06:40:00|398|397.4|397.9|397.3|398|397.4|397.9|397.3|6
1604299500000|2020-11-02 06:45:00|||||||||7
1604299800000|2020-11-02 06:50:00|397.8|397.2|397.6|397|397.9|397.3|397.6|397|51
1604300100000|2020-11-02 06:55:00|||||||||5
1604300400000|2020-11-02 07:00:00|||||||||9
1604300700000|2020-11-02 07:05:00|397.8|397.2|397.6|397|397.8|397.2|397.6|397|56
1604301000000|2020-11-02 07:10:00|||||||||24
1604301300000|2020-11-02 07:15:00|||||||||10
1604301600000|2020-11-02 07:20:00|397.9|397.3|397.9|397.3|397.9|397.3|397.6|397|55
1604301900000|2020-11-02 07:25:00|397.6|397|397.6|397|397.6|397|397.6|397|35
1604302200000|2020-11-02 07:30:00|||||||||29
1604302500000|2020-11-02 07:35:00|397.5|396.9|397.4|396.8|397.5|396.9|397.4|396.8|16
1604302800000|2020-11-02 07:40:00|397.1|396.5|397.3|396.7|397.3|396.7|397.1|396.5|124
1604303100000|2020-11-02 07:45:00|397.1|396.5|397.3|396.7|397.3|396.7|397.1|396.5|12
1604303400000|2020-11-02 07:50:00|397.4|396.8|397.3|396.7|397.4|396.8|397.3|396.7|34
1604303700000|2020-11-02 07:55:00|397.2|396.6|397.1|396.5|397.2|396.6|397.1|396.5|51
1604304000000|2020-11-02 08:00:00|397|396.4|397|396.4|397|396.4|397|396.4|53
1604304300000|2020-11-02 08:05:00|397.3|396.7|397.4|396.8|397.5|396.9|397.1|396.5|103
1604304600000|2020-11-02 08:10:00|397.3|396.7|397|396.4|397.4|396.8|397|396.4|60
1604304900000|2020-11-02 08:15:00|396.8|396.2|396.5|395.9|396.8|396.2|396.4|395.8|413
1604305200000|2020-11-02 08:20:00|396.4|395.8|396.3|395.7|396.4|395.8|396.3|395.7|182
1604305500000|2020-11-02 08:25:00|396|395.4|396|395.4|396.1|395.5|396|395.4|172
1604305800000|2020-11-02 08:30:00|396.1|395.5|396.4|395.8|396.4|395.8|396.1|395.5|34
1604306100000|2020-11-02 08:35:00|396.5|395.9|396.7|396.1|396.9|396.3|396.4|395.8|179
1604306400000|2020-11-02 08:40:00|396.8|396.2|396.6|396|396.8|396.2|396.4|395.8|97
1604306700000|2020-11-02 08:45:00|396.7|396.1|396.6|396|396.7|396.1|396.6|396|21
1604307000000|2020-11-02 08:50:00|396.7|396.1|396.9|396.3|396.9|396.3|396.6|396|118
1604307300000|2020-11-02 08:55:00|396.8|396.2|396.9|396.3|397.1|396.5|396.7|396.1|168
1604307600000|2020-11-02 09:00:00|396.8|396.2|396.9|396.3|397|396.4|396.6|396|107
1604307900000|2020-11-02 09:05:00|397|396.4|397.4|396.8|397.4|396.8|397|396.4|28
1604308200000|2020-11-02 09:10:00|397.6|397|397.9|397.3|398.1|397.5|397.6|397|119
1604308500000|2020-11-02 09:15:00|397.8|397.2|397.6|397|397.8|397.2|397.6|397|59
1604308800000|2020-11-02 09:20:00|397.5|396.9|397.8|397.2|397.9|397.3|397.4|396.8|88
1604309100000|2020-11-02 09:25:00|397.7|397.1|397.9|397.3|398.1|397.5|397.7|397.1|62
1604309400000|2020-11-02 09:30:00|398|397.4|398.1|397.5|398.3|397.7|398|397.4|76
1604309700000|2020-11-02 09:35:00|398.2|397.6|398.4|397.8|398.4|397.8|398.2|397.6|276
1604310000000|2020-11-02 09:40:00|398.3|397.7|398.4|397.8|398.4|397.8|398.2|397.6|67
1604310300000|2020-11-02 09:45:00|398.1|397.5|397.9|397.3|398.1|397.5|397.7|397.1|196
1604310600000|2020-11-02 09:50:00|398|397.4|397.9|397.3|398.1|397.5|397.9|397.3|33
1604310900000|2020-11-02 09:55:00|398|397.4|397.4|396.8|398.1|397.5|397.4|396.8|101
1604311200000|2020-11-02 10:00:00|397.5|396.9|397.6|397|397.7|397.1|397.5|396.9|59
1604311500000|2020-11-02 10:05:00|397.3|396.7|397.3|396.7|397.5|396.9|397.2|396.6|126
1604311800000|2020-11-02 10:10:00|397.4|396.8|397.4|396.8|397.7|397.1|397.3|396.7|116
1604312100000|2020-11-02 10:15:00|397.5|396.9|397.4|396.8|397.5|396.9|397.2|396.6|38
1604312400000|2020-11-02 10:20:00|397.2|396.6|397|396.4|397.3|396.7|396.9|396.3|205
1604312700000|2020-11-02 10:25:00|396.9|396.3|396.9|396.3|396.9|396.3|396.9|396.3|27
1604313000000|2020-11-02 10:30:00|397|396.4|396.6|396|397|396.4|396.6|396|211
1604313300000|2020-11-02 10:35:00|396.7|396.1|396.7|396.1|396.9|396.3|396.6|396|46
1604313600000|2020-11-02 10:40:00|396.9|396.3|396.9|396.3|397.1|396.5|396.7|396.1|338
1604313900000|2020-11-02 10:45:00|397|396.4|397.1|396.5|397.2|396.6|397|396.4|54
1604314200000|2020-11-02 10:50:00|397|396.4|397.6|397|397.7|397.1|397|396.4|253
1604314500000|2020-11-02 10:55:00|397.7|397.1|398.1|397.5|398.2|397.6|397.7|397.1|226
1604314800000|2020-11-02 11:00:00|398|397.4|398.1|397.5|398.2|397.6|397.9|397.3|129
1604315100000|2020-11-02 11:05:00|398|397.4|397.8|397.2|398|397.4|397.6|397|84
1604315400000|2020-11-02 11:10:00|397.9|397.3|397.9|397.3|397.9|397.3|397.7|397.1|37
1604315700000|2020-11-02 11:15:00|397.8|397.2|397.9|397.3|397.9|397.3|397.6|397|91
1604316000000|2020-11-02 11:20:00|397.8|397.2|398|397.4|398.1|397.5|397.8|397.2|58
1604316300000|2020-11-02 11:25:00|397.9|397.3|398.1|397.5|398.1|397.5|397.9|397.3|38
1604316600000|2020-11-02 11:30:00|398.2|397.6|398|397.4|398.2|397.6|398|397.4|84
1604316900000|2020-11-02 11:35:00|397.9|397.3|397.6|397|397.9|397.3|397.6|397|260
1604317200000|2020-11-02 11:40:00|||||||||48
1604317500000|2020-11-02 11:45:00|397.4|396.8|397.4|396.8|397.4|396.8|397.4|396.8|11
1604317800000|2020-11-02 11:50:00|397.3|396.7|397.6|397|397.6|397|397.3|396.7|49
1604318100000|2020-11-02 11:55:00|397.4|396.8|397.4|396.8|397.4|396.8|397.4|396.8|113
1604318400000|2020-11-02 12:00:00|||||||||33
1604318700000|2020-11-02 12:05:00|397.5|396.9|397.6|397|397.6|397|397.4|396.8|188
1604319000000|2020-11-02 12:10:00|397.4|396.8|397.4|396.8|397.4|396.8|397.4|396.8|246
1604319300000|2020-11-02 12:15:00|397.1|396.5|397.4|396.8|397.4|396.8|396.9|396.3|129
1604319600000|2020-11-02 12:20:00|397.3|396.7|397.1|396.5|397.4|396.8|397.1|396.5|81
1604319900000|2020-11-02 12:25:00|397.4|396.8|397.6|397|397.6|397|397.4|396.8|16
1604320200000|2020-11-02 12:30:00|397.8|397.2|397.4|396.8|397.8|397.2|397.4|396.8|118
1604320500000|2020-11-02 12:35:00|397.3|396.7|397.4|396.8|397.5|396.9|397.3|396.7|28
1604320800000|2020-11-02 12:40:00|397.3|396.7|397.1|396.5|397.3|396.7|397.1|396.5|132
1604321100000|2020-11-02 12:45:00|397.3|396.7|397.1|396.5|397.5|396.9|397.1|396.5|372
1604321400000|2020-11-02 12:50:00|396.9|396.3|396.9|396.3|397.1|396.5|396.9|396.3|131
1604321700000|2020-11-02 12:55:00|397.1|396.5|396.9|396.3|397.1|396.5|396.9|396.3|114
1604322000000|2020-11-02 13:00:00|397.1|396.5|396.7|396.1|397.1|396.5|396.6|396|304
1604322300000|2020-11-02 13:05:00|396.8|396.2|396.6|396|396.8|396.2|396.6|396|147
1604322600000|2020-11-02 13:10:00|396.5|395.9|396.7|396.1|396.8|396.2|396.5|395.9|199
1604322900000|2020-11-02 13:15:00|396.6|396|396.6|396|396.9|396.3|396.6|396|84
1604323200000|2020-11-02 13:20:00|396.7|396.1|397.1|396.5|397.1|396.5|396.6|396|195
1604323500000|2020-11-02 13:25:00|397|396.4|397.3|396.7|397.4|396.8|396.4|395.8|1108
1604323800000|2020-11-02 13:30:00|397.2|396.6|396.9|396.3|397.4|396.8|396.9|396.3|199
1604324100000|2020-11-02 13:35:00|396.6|396|396.4|395.8|396.8|396.2|396.4|395.8|194
1604324400000|2020-11-02 13:40:00|396.6|396|396|395.4|396.6|396|396|395.4|804
1604327400000|2020-11-02 14:30:00|396.1|395.5|397.9|397.3|398.1|397.5|395.9|395.3|6646
1604327700000|2020-11-02 14:35:00|397.7|397.1|398.7|398.1|398.7|398.1|397.5|396.9|2683
1604328000000|2020-11-02 14:40:00|398.9|398.3|399.1|398.5|399.4|398.8|398.7|398.1|1386
1604328300000|2020-11-02 14:45:00|398.9|398.3|398.9|398.3|399|398.4|398.1|397.5|2027
1604328600000|2020-11-02 14:50:00|398.8|398.2|398.6|398|399.7|399.1|398.6|398|2941
1604328900000|2020-11-02 14:55:00|398.7|398.1|399.6|399|399.9|399.3|398.6|398|1592
1604329200000|2020-11-02 15:00:00|399.4|398.8|398.9|398.3|399.6|399|398.9|398.3|899
1604329500000|2020-11-02 15:05:00|399|398.4|398.9|398.3|399.1|398.5|398.9|398.3|442
1604329800000|2020-11-02 15:10:00|399.1|398.5|398.6|398|399.1|398.5|398.6|398|828
1604330100000|2020-11-02 15:15:00|398.7|398.1|397.8|397.2|398.9|398.3|397.8|397.2|1021
1604330400000|2020-11-02 15:20:00|397.9|397.3|397.9|397.3|398.1|397.5|397.5|396.9|1204
1604330700000|2020-11-02 15:25:00|397.7|397.1|397.9|397.3|397.9|397.3|397.4|396.8|622
1604331000000|2020-11-02 15:30:00|397.7|397.1|397.4|396.8|397.9|397.3|397.1|396.5|617
1604331300000|2020-11-02 15:35:00|397.6|397|397.9|397.3|398.1|397.5|397.6|397|1314
1604331600000|2020-11-02 15:40:00|398|397.4|397.6|397|398.1|397.5|397.4|396.8|804
1604331900000|2020-11-02 15:45:00|397.4|396.8|397.9|397.3|397.9|397.3|397.4|396.8|2235
1604332200000|2020-11-02 15:50:00|398|397.4|398.4|397.8|398.5|397.9|397.9|397.3|431
1604332500000|2020-11-02 15:55:00|398.6|398|398.1|397.5|398.7|398.1|398.1|397.5|713
1604332800000|2020-11-02 16:00:00|398|397.4|397.9|397.3|398.1|397.5|397.5|396.9|581
1604333100000|2020-11-02 16:05:00|398|397.4|398.1|397.5|398.3|397.7|397.9|397.3|308
1604333400000|2020-11-02 16:10:00|398.2|397.6|397.7|397.1|398.3|397.7|397.4|396.8|711
1604333700000|2020-11-02 16:15:00|397.6|397|398|397.4|398|397.4|397.6|397|404
1604334000000|2020-11-02 16:20:00|397.8|397.2|397.6|397|397.9|397.3|397.5|396.9|827
1604334300000|2020-11-02 16:25:00|397.8|397.2|397.6|397|398|397.4|397.6|397|939
1604334600000|2020-11-02 16:30:00|397.5|396.9|397.4|396.8|397.5|396.9|397.1|396.5|968
1604334900000|2020-11-02 16:35:00|397.5|396.9|397.3|396.7|397.5|396.9|397.1|396.5|673
1604335200000|2020-11-02 16:40:00|397.4|396.8|397.2|396.6|397.5|396.9|397|396.4|2484
1604335500000|2020-11-02 16:45:00|397|396.4|397.8|397.2|397.8|397.2|397|396.4|1222
1604335800000|2020-11-02 16:50:00|397.6|397|398.3|397.7|398.4|397.8|397.4|396.8|1829
1604336100000|2020-11-02 16:55:00|398.4|397.8|398.2|397.6|398.5|397.9|398|397.4|1226
1604336400000|2020-11-02 17:00:00|398.3|397.7|397.9|397.3|398.3|397.7|397.6|397|1229
1604336700000|2020-11-02 17:05:00|398|397.4|398|397.4|398.5|397.9|397.9|397.3|876
1604337000000|2020-11-02 17:10:00|397.9|397.3|397.8|397.2|397.9|397.3|397.8|397.2|740
1604337300000|2020-11-02 17:15:00|397.5|396.9|397.3|396.7|397.5|396.9|397.3|396.7|932
1604337600000|2020-11-02 17:20:00|397.5|396.9|397.3|396.7|397.5|396.9|397.3|396.7|2166
1604337900000|2020-11-02 17:25:00|397.4|396.8|397.5|396.9|397.5|396.9|397.4|396.8|642
1604338200000|2020-11-02 17:30:00|397.4|396.8|397.5|396.9|397.5|396.9|397.3|396.7|1166
1604338500000|2020-11-02 17:35:00|397.4|396.8|397|396.4|397.5|396.9|397|396.4|982
1604338800000|2020-11-02 17:40:00|||||||||688
1604339100000|2020-11-02 17:45:00|397.3|396.7|397.8|397.2|397.8|397.2|397.2|396.6|1044
1604339400000|2020-11-02 17:50:00|397.9|397.3|398.4|397.8|398.6|398|397.9|397.3|1681
1604339700000|2020-11-02 17:55:00|398.3|397.7|398.4|397.8|398.4|397.8|398.1|397.5|971
1604340000000|2020-11-02 18:00:00|398.5|397.9|398.6|398|398.6|398|398.3|397.7|773
1604340300000|2020-11-02 18:05:00|398.9|398.3|398.6|398|399|398.4|398.6|398|1599
1604340600000|2020-11-02 18:10:00|398.7|398.1|399|398.4|399|398.4|398.6|398|814
1604340900000|2020-11-02 18:15:00|398.9|398.3|398.9|398.3|399|398.4|398.8|398.2|418
1604341200000|2020-11-02 18:20:00|398.8|398.2|398.9|398.3|399.1|398.5|398.8|398.2|519
1604341500000|2020-11-02 18:25:00|399|398.4|399|398.4|399|398.4|398.9|398.3|390
1604341800000|2020-11-02 18:30:00|399.1|398.5|399.4|398.8|399.4|398.8|399|398.4|2193
1604342100000|2020-11-02 18:35:00|||||||||461
1604342400000|2020-11-02 18:40:00|399.6|399|399.4|398.8|399.6|399|399.4|398.8|814
1604342700000|2020-11-02 18:45:00|399.1|398.5|399.4|398.8|399.4|398.8|399.1|398.5|366
1604343000000|2020-11-02 18:50:00|399.3|398.7|399.1|398.5|399.4|398.8|398.9|398.3|1197
1604343300000|2020-11-02 18:55:00|399.3|398.7|399.4|398.8|399.4|398.8|399.2|398.6|486
1604343600000|2020-11-02 19:00:00|399.5|398.9|400|399.4|400|399.4|399.5|398.9|683
1604343900000|2020-11-02 19:05:00|399.9|399.3|400.3|399.7|400.5|399.9|399.8|399.2|2475
1604344200000|2020-11-02 19:10:00|400.1|399.5|400.3|399.7|400.5|399.9|400|399.4|4100
1604344500000|2020-11-02 19:15:00|400.1|399.5|399|398.4|400.1|399.5|398.9|398.3|4404
1604365200000|2020-11-03 01:00:00|398.8|398.2|398.9|398.3|399|398.4|398|397.4|1259
1604365500000|2020-11-03 01:05:00|399|398.4|399.3|398.7|399.3|398.7|398.8|398.2|262
1604365800000|2020-11-03 01:10:00|399.2|398.6|398.8|398.2|399.2|398.6|398.8|398.2|207
1604366100000|2020-11-03 01:15:00|399|398.4|399|398.4|399.3|398.7|399|398.4|194
1604366400000|2020-11-03 01:20:00|399.1|398.5|399.1|398.5|399.1|398.5|399|398.4|47
1604366700000|2020-11-03 01:25:00|399.2|398.6|399|398.4|399.2|398.6|398.9|398.3|126
1604367000000|2020-11-03 01:30:00|399.1|398.5|399|398.4|399.1|398.5|399|398.4|61
1604367300000|2020-11-03 01:35:00|398.9|398.3|399|398.4|399|398.4|398.8|398.2|126
1604367600000|2020-11-03 01:40:00|399.1|398.5|399.5|398.9|399.8|399.2|399.1|398.5|655
1604367900000|2020-11-03 01:45:00|399.6|399|399.6|399|399.6|399|399.5|398.9|140
1604368200000|2020-11-03 01:50:00|399.8|399.2|399.9|399.3|400|399.4|399.6|399|124
1604368500000|2020-11-03 01:55:00|400|399.4|399.9|399.3|400|399.4|399.9|399.3|18
1604368800000|2020-11-03 02:00:00|399.8|399.2|399.9|399.3|400|399.4|399.8|399.2|112
1604369100000|2020-11-03 02:05:00|399.8|399.2|400|399.4|400|399.4|399.8|399.2|47
1604369400000|2020-11-03 02:10:00|399.9|399.3|399.8|399.2|400|399.4|399.8|399.2|74
1604370000000|2020-11-03 02:20:00|399.9|399.3|399.8|399.2|399.9|399.3|399.8|399.2|112
1604370300000|2020-11-03 02:25:00|||||||||19
1604370600000|2020-11-03 02:30:00|399.9|399.3|399.9|399.3|399.9|399.3|399.9|399.3|57
1604370900000|2020-11-03 02:35:00|400|399.4|399.8|399.2|400|399.4|399.8|399.2|49
1604371200000|2020-11-03 02:40:00|399.9|399.3|399.9|399.3|400|399.4|399.9|399.3|19
1604371500000|2020-11-03 02:45:00|400|399.4|400|399.4|400.1|399.5|400|399.4|60
1604371800000|2020-11-03 02:50:00|400.1|399.5|400.1|399.5|400.1|399.5|400.1|399.5|46
1604372100000|2020-11-03 02:55:00|400|399.4|400.1|399.5|400.1|399.5|400|399.4|135
1604372400000|2020-11-03 03:00:00|400|399.4|400|399.4|400.1|399.5|400|399.4|23
1604372700000|2020-11-03 03:05:00|||||||||13
1604373000000|2020-11-03 03:10:00|399.9|399.3|399.9|399.3|400|399.4|399.8|399.2|100
1604373300000|2020-11-03 03:15:00|400|399.4|400|399.4|400|399.4|400|399.4|6
1604373600000|2020-11-03 03:20:00|400.1|399.5|400.1|399.5|400.4|399.8|400.1|399.5|271
1604373900000|2020-11-03 03:25:00|400.2|399.6|400.2|399.6|400.4|399.8|400.2|399.6|195
1604374200000|2020-11-03 03:30:00|400.3|399.7|400.5|399.9|400.5|399.9|400.2|399.6|273
1604374500000|2020-11-03 03:35:00|||||||||20
1604374800000|2020-11-03 03:40:00|400.6|400|400.5|399.9|400.6|400|400.5|399.9|90
1604375100000|2020-11-03 03:45:00|||||||||7
1604375400000|2020-11-03 03:50:00|||||||||6
1604375700000|2020-11-03 03:55:00|400.2|399.6|400.2|399.6|400.2|399.6|400.2|399.6|124
1604376000000|2020-11-03 04:00:00|||||||||26
1604376300000|2020-11-03 04:05:00|||||||||3
1604376600000|2020-11-03 04:10:00|||||||||7
1604376900000|2020-11-03 04:15:00|||||||||9
1604377200000|2020-11-03 04:20:00|||||||||11
1604377500000|2020-11-03 04:25:00|400.4|399.8|400.5|399.9|400.5|399.9|400.4|399.8|55
1604377800000|2020-11-03 04:30:00|400.4|399.8|400.5|399.9|400.5|399.9|400.2|399.6|38
1604378100000|2020-11-03 04:35:00|||||||||33
1604378400000|2020-11-03 04:40:00|||||||||34
1604378700000|2020-11-03 04:45:00|400.6|400|400.5|399.9|400.7|400.1|400.5|399.9|136
1604379000000|2020-11-03 04:50:00|400.7|400.1|400.5|399.9|400.7|400.1|400.5|399.9|31
1604379300000|2020-11-03 04:55:00|||||||||1
1604379600000|2020-11-03 05:00:00|||||||||9
1604379900000|2020-11-03 05:05:00|400.6|400|400.5|399.9|400.6|400|400.5|399.9|331
1604380200000|2020-11-03 05:10:00|400.6|400|400.5|399.9|400.6|400|400.5|399.9|6
1604380500000|2020-11-03 05:15:00|||||||||3
1604380800000|2020-11-03 05:20:00|400.6|400|400.6|400|400.6|400|400.6|400|2
1604381100000|2020-11-03 05:25:00|400.5|399.9|400.8|400.2|400.8|400.2|400.5|399.9|45
1604381400000|2020-11-03 05:30:00|400.6|400|400.5|399.9|400.6|400|400.5|399.9|14
1604381700000|2020-11-03 05:35:00|400.4|399.8|400.3|399.7|400.4|399.8|400.3|399.7|28
1604382000000|2020-11-03 05:40:00|||||||||9
1604382300000|2020-11-03 05:45:00|||||||||5
1604382600000|2020-11-03 05:50:00|400.4|399.8|400.3|399.7|400.5|399.9|400.3|399.7|16
1604382900000|2020-11-03 05:55:00|400.4|399.8|400.5|399.9|400.5|399.9|400.4|399.8|36
1604383200000|2020-11-03 06:00:00|400.4|399.8|400.6|400|400.6|400|400.3|399.7|42
1604383500000|2020-11-03 06:05:00|400.5|399.9|400.6|400|400.6|400|400.5|399.9|12
1604383800000|2020-11-03 06:10:00|||||||||3
1604384100000|2020-11-03 06:15:00|400.8|400.2|400.6|400|400.8|400.2|400.6|400|37
1604384400000|2020-11-03 06:20:00|400.8|400.2|400.6|400|400.8|400.2|400.6|400|64
1604384700000|2020-11-03 06:25:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|12
1604385000000|2020-11-03 06:30:00|400.9|400.3|400.8|400.2|400.9|400.3|400.8|400.2|34
1604385300000|2020-11-03 06:35:00|400.9|400.3|400.9|400.3|400.9|400.3|400.8|400.2|50
1604385600000|2020-11-03 06:40:00|||||||||1
1604385900000|2020-11-03 06:45:00|401|400.4|401.1|400.5|401.3|400.7|400.9|400.3|174
1604386200000|2020-11-03 06:50:00|401.2|400.6|401.3|400.7|401.4|400.8|401.1|400.5|75
1604386500000|2020-11-03 06:55:00|401.1|400.5|401.3|400.7|401.3|400.7|401.1|400.5|108
1604386800000|2020-11-03 07:00:00|401.1|400.5|401.1|400.5|401.1|400.5|401|400.4|24
1604387100000|2020-11-03 07:05:00|401|400.4|401.1|400.5|401.1|400.5|401|400.4|44
1604387400000|2020-11-03 07:10:00|401.2|400.6|401.3|400.7|401.3|400.7|401.2|400.6|80
1604387700000|2020-11-03 07:15:00|401.4|400.8|401.5|400.9|401.5|400.9|401.3|400.7|119
1604388000000|2020-11-03 07:20:00|||||||||35
1604388300000|2020-11-03 07:25:00|||||||||65
1604388600000|2020-11-03 07:30:00|401.4|400.8|401.5|400.9|401.5|400.9|401.4|400.8|105
1604388900000|2020-11-03 07:35:00|||||||||14
1604389200000|2020-11-03 07:40:00|||||||||17
1604389500000|2020-11-03 07:45:00|401.8|401.2|401.8|401.2|401.8|401.2|401.5|400.9|257
1604389800000|2020-11-03 07:50:00|402|401.4|401.8|401.2|402|401.4|401.8|401.2|295
1604390100000|2020-11-03 07:55:00|401.5|400.9|401.8|401.2|401.8|401.2|401.5|400.9|69
1604390400000|2020-11-03 08:00:00|401.6|401|401.8|401.2|401.9|401.3|401.6|401|70
1604390700000|2020-11-03 08:05:00|401.9|401.3|403|402.4|403|402.4|401.8|401.2|638
1604391000000|2020-11-03 08:10:00|402.8|402.2|402.5|401.9|403|402.4|402.5|401.9|240
1604391300000|2020-11-03 08:15:00|402.4|401.8|403|402.4|403|402.4|402.3|401.7|259
1604391600000|2020-11-03 08:20:00|402.9|402.3|403.9|403.3|404.3|403.7|402.9|402.3|755
1604391900000|2020-11-03 08:25:00|403.8|403.2|404.4|403.8|404.4|403.8|403.8|403.2|360
1604392200000|2020-11-03 08:30:00|404.1|403.5|403.9|403.3|404.2|403.6|403.9|403.3|314
1604392500000|2020-11-03 08:35:00|403.6|403|404.1|403.5|404.1|403.5|403.6|403|278
1604392800000|2020-11-03 08:40:00|404.4|403.8|404.6|404|404.6|404|404.1|403.5|233
1604393100000|2020-11-03 08:45:00|404.7|404.1|404.6|404|404.9|404.3|404.6|404|222
1604393400000|2020-11-03 08:50:00|404.8|404.2|404.1|403.5|404.8|404.2|403.9|403.3|214
1604393700000|2020-11-03 08:55:00|404.2|403.6|403.8|403.2|404.3|403.7|403.6|403|163
1604394000000|2020-11-03 09:00:00|403.9|403.3|404.1|403.5|404.4|403.8|403.9|403.3|109
1604394300000|2020-11-03 09:05:00|404|403.4|404.2|403.6|404.3|403.7|403.9|403.3|103
1604394600000|2020-11-03 09:10:00|404.1|403.5|404.1|403.5|404.3|403.7|404.1|403.5|68
1604394900000|2020-11-03 09:15:00|404.3|403.7|404.4|403.8|404.6|404|404.2|403.6|77
1604395200000|2020-11-03 09:20:00|404.3|403.7|403.8|403.2|404.5|403.9|403.5|402.9|667
1604395500000|2020-11-03 09:25:00|403.6|403|403.6|403|403.8|403.2|403.5|402.9|94
1604395800000|2020-11-03 09:30:00|403.8|403.2|403.8|403.2|404|403.4|403.8|403.2|87
1604396100000|2020-11-03 09:35:00|403.9|403.3|404.3|403.7|404.4|403.8|403.8|403.2|106
1604396400000|2020-11-03 09:40:00|404.1|403.5|404.3|403.7|404.3|403.7|404|403.4|93
1604396700000|2020-11-03 09:45:00|404.5|403.9|404.3|403.7|404.6|404|404.3|403.7|162
1604397000000|2020-11-03 09:50:00|404.1|403.5|404|403.4|404.1|403.5|403.8|403.2|60
1604397300000|2020-11-03 09:55:00|404.1|403.5|404.3|403.7|404.5|403.9|404|403.4|96
1604397600000|2020-11-03 10:00:00|404.1|403.5|404.4|403.8|404.4|403.8|404.1|403.5|39
1604397900000|2020-11-03 10:05:00|404.5|403.9|404.5|403.9|404.5|403.9|404.4|403.8|39
1604398200000|2020-11-03 10:10:00|404.6|404|404.5|403.9|404.6|404|404.4|403.8|49
1604398500000|2020-11-03 10:15:00|404.4|403.8|404.6|404|404.9|404.3|404.4|403.8|136
1604398800000|2020-11-03 10:20:00|404.5|403.9|404.1|403.5|404.5|403.9|404.1|403.5|71
1604399100000|2020-11-03 10:25:00|403.9|403.3|404.1|403.5|404.1|403.5|403.6|403|207
1604399400000|2020-11-03 10:30:00|404.3|403.7|404|403.4|404.4|403.8|404|403.4|54
1604399700000|2020-11-03 10:35:00|404.1|403.5|404.1|403.5|404.1|403.5|403.9|403.3|100
1604400000000|2020-11-03 10:40:00|404|403.4|404.1|403.5|404.1|403.5|404|403.4|9
1604400300000|2020-11-03 10:45:00|403.9|403.3|404.1|403.5|404.1|403.5|403.9|403.3|78
1604400600000|2020-11-03 10:50:00|404|403.4|403.1|402.5|404|403.4|402.9|402.3|132
1604400900000|2020-11-03 10:55:00|402.9|402.3|402.9|402.3|403.1|402.5|402.6|402|165
1604401200000|2020-11-03 11:00:00|402.8|402.2|402.9|402.3|402.9|402.3|402.4|401.8|88
1604401500000|2020-11-03 11:05:00|403|402.4|402.9|402.3|403.2|402.6|402.9|402.3|37
1604401800000|2020-11-03 11:10:00|402.6|402|402.4|401.8|402.6|402|402.4|401.8|179
1604402100000|2020-11-03 11:15:00|402.5|401.9|402.4|401.8|402.7|402.1|402.4|401.8|122
1604402400000|2020-11-03 11:20:00|402.5|401.9|402.6|402|402.6|402|402.5|401.9|73
1604402700000|2020-11-03 11:25:00|402.5|401.9|402.6|402|402.6|402|402.4|401.8|78
1604403000000|2020-11-03 11:30:00|402.8|402.2|402.9|402.3|403.1|402.5|402.8|402.2|116
1604403300000|2020-11-03 11:35:00|403|402.4|403.1|402.5|403.1|402.5|402.9|402.3|53
1604403600000|2020-11-03 11:40:00|403.3|402.7|403.2|402.6|403.4|402.8|403.2|402.6|50
1604403900000|2020-11-03 11:45:00|403|402.4|403.1|402.5|403.2|402.6|403|402.4|15
1604404200000|2020-11-03 11:50:00|403|402.4|402.7|402.1|403.2|402.6|402.5|401.9|35
1604404500000|2020-11-03 11:55:00|402.9|402.3|403|402.4|403.2|402.6|402.9|402.3|199
1604404800000|2020-11-03 12:00:00|402.9|402.3|403.7|403.1|403.7|403.1|402.9|402.3|79
1604405100000|2020-11-03 12:05:00|403.6|403|404.2|403.6|404.4|403.8|403.5|402.9|295
1604405400000|2020-11-03 12:10:00|404.3|403.7|403.8|403.2|404.4|403.8|403.8|403.2|63
1604405700000|2020-11-03 12:15:00|403.9|403.3|403.7|403.1|403.9|403.3|403.6|403|612
1604406000000|2020-11-03 12:20:00|403.4|402.8|403.4|402.8|403.4|402.8|403.4|402.8|81
1604406300000|2020-11-03 12:25:00|403.3|402.7|403.4|402.8|403.4|402.8|403.2|402.6|81
1604406600000|2020-11-03 12:30:00|403.3|402.7|402.9|402.3|403.4|402.8|402.7|402.1|447
1604406900000|2020-11-03 12:35:00|402.8|402.2|402.7|402.1|402.8|402.2|402.7|402.1|63
1604407200000|2020-11-03 12:40:00|402.6|402|402.4|401.8|402.7|402.1|402.4|401.8|97
1604407500000|2020-11-03 12:45:00|402.6|402|402.7|402.1|402.7|402.1|402.4|401.8|57
1604407800000|2020-11-03 12:50:00|402.9|402.3|403.2|402.6|403.2|402.6|402.9|402.3|108
1604408100000|2020-11-03 12:55:00|403.1|402.5|402.9|402.3|403.2|402.6|402.9|402.3|111
1604408400000|2020-11-03 13:00:00|403|402.4|402.7|402.1|403.2|402.6|402.7|402.1|123
1604408700000|2020-11-03 13:05:00|402.4|401.8|402.4|401.8|402.7|402.1|402.4|401.8|408
1604409000000|2020-11-03 13:10:00|402.3|401.7|401.9|401.3|402.3|401.7|401.7|401.1|190
1604409300000|2020-11-03 13:15:00|401.8|401.2|401.6|401|401.9|401.3|401.2|400.6|428
1604409600000|2020-11-03 13:20:00|401.7|401.1|401.9|401.3|402|401.4|401.6|401|191
1604409900000|2020-11-03 13:25:00|401.8|401.2|402.3|401.7|402.3|401.7|401.8|401.2|132
1604410200000|2020-11-03 13:30:00|402.2|401.6|402.9|402.3|402.9|402.3|402|401.4|301
1604410500000|2020-11-03 13:35:00|403|402.4|403.2|402.6|403.3|402.7|402.5|401.9|604
1604410800000|2020-11-03 13:40:00|403.1|402.5|402.7|402.1|403.3|402.7|402.6|402|505
1604413800000|2020-11-03 14:30:00|403.7|403.1|403.4|402.8|403.7|403.1|401.8|401.2|4943
1604414100000|2020-11-03 14:35:00|403.3|402.7|403.1|402.5|403.6|403|402.3|401.7|2103
1604414400000|2020-11-03 14:40:00|403.2|402.6|404.3|403.7|404.3|403.7|402.7|402.1|2514
1604414700000|2020-11-03 14:45:00|404.4|403.8|405|404.4|405.1|404.5|404.3|403.7|1999
1604415000000|2020-11-03 14:50:00|405.3|404.7|405.3|404.7|405.5|404.9|404.5|403.9|3460
1604415300000|2020-11-03 14:55:00|405.2|404.6|404.8|404.2|405.5|404.9|404.8|404.2|3138
1604415600000|2020-11-03 15:00:00|404.9|404.3|404.2|403.6|404.9|404.3|404|403.4|1461
1604415900000|2020-11-03 15:05:00|404.1|403.5|403.9|403.3|404.7|404.1|403.8|403.2|1521
1604416200000|2020-11-03 15:10:00|403.7|403.1|404.4|403.8|404.4|403.8|403.7|403.1|802
1604416500000|2020-11-03 15:15:00|404.2|403.6|403.9|403.3|404.5|403.9|403.9|403.3|1207
1604416800000|2020-11-03 15:20:00|404.2|403.6|403.7|403.1|404.2|403.6|403.7|403.1|563
1604417100000|2020-11-03 15:25:00|403.4|402.8|403.3|402.7|403.7|403.1|403.2|402.6|841
1604417400000|2020-11-03 15:30:00|403.2|402.6|403.4|402.8|403.4|402.8|403.2|402.6|756
1604417700000|2020-11-03 15:35:00|403.5|402.9|402.9|402.3|403.7|403.1|402.8|402.2|685
1604418000000|2020-11-03 15:40:00|402.7|402.1|402.7|402.1|403.2|402.6|402.7|402.1|961
1604418300000|2020-11-03 15:45:00|402.8|402.2|402.3|401.7|402.9|402.3|402.2|401.6|1291
1604418600000|2020-11-03 15:50:00|402.2|401.6|402.3|401.7|402.7|402.1|402.2|401.6|2003
1604418900000|2020-11-03 15:55:00|402.2|401.6|402.5|401.9|402.5|401.9|402|401.4|607
1604419200000|2020-11-03 16:00:00|402.8|402.2|402.8|402.2|403.2|402.6|402.7|402.1|803
1604419500000|2020-11-03 16:05:00|403|402.4|403.2|402.6|403.3|402.7|402.9|402.3|421
1604419800000|2020-11-03 16:10:00|403|402.4|403.8|403.2|403.8|403.2|403|402.4|691
1604420100000|2020-11-03 16:15:00|403.7|403.1|403.5|402.9|403.8|403.2|403.4|402.8|2782
1604420400000|2020-11-03 16:20:00|403.7|403.1|403.4|402.8|403.7|403.1|403.3|402.7|1997
1604420700000|2020-11-03 16:25:00|403.5|402.9|403.5|402.9|403.7|403.1|403.4|402.8|317
1604421000000|2020-11-03 16:30:00|403.6|403|403.5|402.9|403.7|403.1|403.3|402.7|2234
1604421300000|2020-11-03 16:35:00|403.4|402.8|403.8|403.2|404|403.4|403.2|402.6|1244
1604421600000|2020-11-03 16:40:00|403.9|403.3|404.4|403.8|404.5|403.9|403.8|403.2|470
1604421900000|2020-11-03 16:45:00|404.3|403.7|404.3|403.7|404.6|404|404.2|403.6|635
1604422200000|2020-11-03 16:50:00|404.4|403.8|403.9|403.3|404.4|403.8|403.7|403.1|1057
1604422500000|2020-11-03 16:55:00|404|403.4|403.9|403.3|404.2|403.6|403.7|403.1|2538
1604422800000|2020-11-03 17:00:00|403.7|403.1|403.7|403.1|403.7|403.1|403.7|403.1|458
1604423100000|2020-11-03 17:05:00|403.6|403|403.7|403.1|403.8|403.2|403.4|402.8|457
1604423400000|2020-11-03 17:10:00|403.8|403.2|403.9|403.3|404.1|403.5|403.7|403.1|444
1604423700000|2020-11-03 17:15:00|404|403.4|403.4|402.8|404.1|403.5|403.4|402.8|509
1604424000000|2020-11-03 17:20:00|403.6|403|403.3|402.7|403.6|403|403.2|402.6|1045
1604424300000|2020-11-03 17:25:00|403.2|402.6|403.3|402.7|403.4|402.8|403.1|402.5|1602
1604424600000|2020-11-03 17:30:00|403.4|402.8|402.9|402.3|403.5|402.9|402.9|402.3|1342
1604424900000|2020-11-03 17:35:00|403|402.4|403.3|402.7|403.5|402.9|402.8|402.2|5680
1604425200000|2020-11-03 17:40:00|403.5|402.9|403.5|402.9|403.6|403|403.3|402.7|1396
1604425500000|2020-11-03 17:45:00|403.1|402.5|402.7|402.1|403.2|402.6|402.7|402.1|1583
1604425800000|2020-11-03 17:50:00|403|402.4|402.7|402.1|403|402.4|402.7|402.1|402
1604426100000|2020-11-03 17:55:00|402.6|402|402.7|402.1|402.7|402.1|402.5|401.9|967
1604426400000|2020-11-03 18:00:00|402.6|402|402.5|401.9|402.7|402.1|402.3|401.7|459
1604426700000|2020-11-03 18:05:00|402.4|401.8|403|402.4|403|402.4|402.2|401.6|710
1604427000000|2020-11-03 18:10:00|403.2|402.6|403.2|402.6|403.2|402.6|402.8|402.2|627
1604427300000|2020-11-03 18:15:00|403.1|402.5|403.1|402.5|403.2|402.6|402.8|402.2|833
1604427600000|2020-11-03 18:20:00|403|402.4|402.7|402.1|403|402.4|402.6|402|498
1604427900000|2020-11-03 18:25:00|402.6|402|402.5|401.9|402.7|402.1|402.3|401.7|815
1604428200000|2020-11-03 18:30:00|402.4|401.8|402.7|402.1|402.7|402.1|402.2|401.6|998
1604428500000|2020-11-03 18:35:00|402.6|402|402.7|402.1|402.7|402.1|402.3|401.7|844
1604428800000|2020-11-03 18:40:00|402.5|401.9|402.5|401.9|402.7|402.1|402.2|401.6|344
1604429100000|2020-11-03 18:45:00|402.7|402.1|403|402.4|403|402.4|402.7|402.1|262
1604429400000|2020-11-03 18:50:00|402.7|402.1|403.2|402.6|403.5|402.9|402.7|402.1|848
1604429700000|2020-11-03 18:55:00|403.5|402.9|403.5|402.9|403.7|403.1|403.4|402.8|986
1604430000000|2020-11-03 19:00:00|403.7|403.1|403.9|403.3|404|403.4|403.5|402.9|898
1604430300000|2020-11-03 19:05:00|404|403.4|403.2|402.6|404|403.4|403.2|402.6|1105
1604430600000|2020-11-03 19:10:00|403.1|402.5|403.4|402.8|404.1|403.5|402.8|402.2|3924
1604430900000|2020-11-03 19:15:00|403.5|402.9|403.2|402.6|403.5|402.9|403.1|402.5|3361
1604451600000|2020-11-04 01:00:00|402.9|402.3|403.2|402.6|403.2|402.6|401.9|401.3|7271
1604451900000|2020-11-04 01:05:00|402.9|402.3|402.9|402.3|403.2|402.6|402.8|402.2|808
1604452200000|2020-11-04 01:10:00|402.8|402.2|403.2|402.6|403.2|402.6|402.8|402.2|1075
1604452500000|2020-11-04 01:15:00|403.1|402.5|403|402.4|403.2|402.6|402.8|402.2|491
1604452800000|2020-11-04 01:20:00|403.1|402.5|403.3|402.7|403.3|402.7|403|402.4|163
1604453100000|2020-11-04 01:25:00|403.2|402.6|402.3|401.7|403.2|402.6|402.3|401.7|121
1604453400000|2020-11-04 01:30:00|402.4|401.8|402|401.4|402.4|401.8|402|401.4|36
1604453700000|2020-11-04 01:35:00|402.2|401.6|402.2|401.6|402.4|401.8|402|401.4|23
1604454000000|2020-11-04 01:40:00|402.3|401.7|402.3|401.7|402.3|401.7|402|401.4|37
1604454300000|2020-11-04 01:45:00|402.2|401.6|402.3|401.7|402.3|401.7|402.2|401.6|398
1604454600000|2020-11-04 01:50:00|402.4|401.8|402.5|401.9|402.5|401.9|402.4|401.8|78
1604454900000|2020-11-04 01:55:00|402.6|402|402.5|401.9|402.7|402.1|402.5|401.9|180
1604455200000|2020-11-04 02:00:00|402.8|402.2|402.5|401.9|402.8|402.2|402.5|401.9|49
1604455500000|2020-11-04 02:05:00|402.4|401.8|402.3|401.7|402.5|401.9|402.3|401.7|26
1604455800000|2020-11-04 02:10:00|402.2|401.6|402.3|401.7|402.3|401.7|402.2|401.6|71
1604456100000|2020-11-04 02:15:00|402.2|401.6|401.9|401.3|402.3|401.7|401.8|401.2|67
1604456400000|2020-11-04 02:20:00|402|401.4|401.3|400.7|402|401.4|401.3|400.7|227
1604456700000|2020-11-04 02:25:00|401.1|400.5|401|400.4|401.3|400.7|400.8|400.2|257
1604457000000|2020-11-04 02:30:00|401.2|400.6|401|400.4|401.3|400.7|400.9|400.3|301
1604457300000|2020-11-04 02:35:00|400.9|400.3|400.8|400.2|401.2|400.6|400.8|400.2|78
1604457600000|2020-11-04 02:40:00|400.5|399.9|400.4|399.8|400.8|400.2|400.2|399.6|533
1604457900000|2020-11-04 02:45:00|400.3|399.7|401.3|400.7|401.3|400.7|400.3|399.7|259
1604458200000|2020-11-04 02:50:00|401.2|400.6|402|401.4|402|401.4|401|400.4|225
1604458500000|2020-11-04 02:55:00|401.8|401.2|401.8|401.2|402|401.4|401.5|400.9|155
1604458800000|2020-11-04 03:00:00|402|401.4|401.8|401.2|402|401.4|401.7|401.1|100
1604459100000|2020-11-04 03:05:00|402|401.4|402.3|401.7|402.3|401.7|401.8|401.2|272
1604459400000|2020-11-04 03:10:00|402.5|401.9|402|401.4|402.5|401.9|401.8|401.2|80
1604459700000|2020-11-04 03:15:00|402.3|401.7|402|401.4|402.3|401.7|402|401.4|51
1604460000000|2020-11-04 03:20:00|402.3|401.7|402|401.4|402.3|401.7|402|401.4|29
1604460300000|2020-11-04 03:25:00|402.1|401.5|402|401.4|402.1|401.5|402|401.4|44
1604460600000|2020-11-04 03:30:00|402.1|401.5|402|401.4|402.1|401.5|402|401.4|67
1604460900000|2020-11-04 03:35:00|402.2|401.6|402.3|401.7|402.5|401.9|402.2|401.6|48
1604461200000|2020-11-04 03:40:00|402.5|401.9|402.8|402.2|402.8|402.2|402.3|401.7|120
1604461500000|2020-11-04 03:45:00|402.6|402|402.7|402.1|402.8|402.2|402.5|401.9|43
1604461800000|2020-11-04 03:50:00|402.6|402|402.5|401.9|402.7|402.1|402.3|401.7|32
1604462100000|2020-11-04 03:55:00|402.6|402|402.5|401.9|402.8|402.2|402.5|401.9|49
1604462400000|2020-11-04 04:00:00|402.6|402|402.5|401.9|402.6|402|402.5|401.9|10
1604462700000|2020-11-04 04:05:00|402.8|402.2|402.8|402.2|402.8|402.2|402.6|402|28
1604463000000|2020-11-04 04:10:00|402.7|402.1|402.9|402.3|402.9|402.3|402.6|402|8
1604463300000|2020-11-04 04:15:00|402.8|402.2|403|402.4|403.1|402.5|402.8|402.2|47
1604463600000|2020-11-04 04:20:00|403.1|402.5|403.3|402.7|403.3|402.7|402.8|402.2|90
1604463900000|2020-11-04 04:25:00|403.5|402.9|403.5|402.9|403.8|403.2|403.5|402.9|160
1604464200000|2020-11-04 04:30:00|403.3|402.7|403.3|402.7|403.3|402.7|403.2|402.6|72
1604464500000|2020-11-04 04:35:00|403|402.4|403|402.4|403|402.4|403|402.4|102
1604464800000|2020-11-04 04:40:00|403.2|402.6|402.9|402.3|403.2|402.6|402.9|402.3|56
1604465100000|2020-11-04 04:45:00|403|402.4|403.2|402.6|403.2|402.6|402.9|402.3|29
1604465400000|2020-11-04 04:50:00|403.1|402.5|403.2|402.6|403.2|402.6|403|402.4|9
1604465700000|2020-11-04 04:55:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|11
1604466000000|2020-11-04 05:00:00|403|402.4|403.2|402.6|403.3|402.7|402.9|402.3|60
1604466300000|2020-11-04 05:05:00|403.1|402.5|403.2|402.6|403.2|402.6|402.4|401.8|219
1604466600000|2020-11-04 05:10:00|403.3|402.7|403.3|402.7|403.4|402.8|403.3|402.7|10
1604466900000|2020-11-04 05:15:00|403.4|402.8|403.5|402.9|403.5|402.9|403.3|402.7|18
1604467200000|2020-11-04 05:20:00|403.4|402.8|403.3|402.7|403.5|402.9|403.3|402.7|61
1604467500000|2020-11-04 05:25:00|403.4|402.8|403.3|402.7|403.5|402.9|403.3|402.7|11
1604467800000|2020-11-04 05:30:00|403.4|402.8|403.5|402.9|403.5|402.9|403.3|402.7|44
1604468100000|2020-11-04 05:35:00|403.4|402.8|403.6|403|403.7|403.1|403.3|402.7|9
1604468400000|2020-11-04 05:40:00|403.5|402.9|403.5|402.9|403.7|403.1|403.3|402.7|17
1604468700000|2020-11-04 05:45:00|403.4|402.8|403.2|402.6|403.4|402.8|403.2|402.6|61
1604469000000|2020-11-04 05:50:00|403.3|402.7|403.3|402.7|403.4|402.8|403.3|402.7|53
1604469300000|2020-11-04 05:55:00|403.2|402.6|403.2|402.6|403.2|402.6|403.2|402.6|19
1604469600000|2020-11-04 06:00:00|403|402.4|402.7|402.1|403.2|402.6|402.7|402.1|82
1604469900000|2020-11-04 06:05:00|402.8|402.2|402.7|402.1|402.9|402.3|402.7|402.1|85
1604470200000|2020-11-04 06:10:00|402.9|402.3|402.9|402.3|403|402.4|402.7|402.1|39
1604470500000|2020-11-04 06:15:00|402.8|402.2|402.7|402.1|402.9|402.3|402.7|402.1|30
1604470800000|2020-11-04 06:20:00|402.8|402.2|402.7|402.1|402.8|402.2|402.7|402.1|11
1604471100000|2020-11-04 06:25:00|402.5|401.9|402.7|402.1|402.7|402.1|402.4|401.8|34
1604471400000|2020-11-04 06:30:00|402.8|402.2|402.7|402.1|402.9|402.3|402.7|402.1|53
1604471700000|2020-11-04 06:35:00|402.9|402.3|402.7|402.1|402.9|402.3|402.7|402.1|45
1604472000000|2020-11-04 06:40:00|402.6|402|402.4|401.8|402.7|402.1|402.4|401.8|43
1604472300000|2020-11-04 06:45:00|402.5|401.9|402.4|401.8|402.5|401.9|402.4|401.8|34
1604472600000|2020-11-04 06:50:00|402.3|401.7|402.4|401.8|402.6|402|402.2|401.6|43
1604472900000|2020-11-04 06:55:00|||||||||25
1604473200000|2020-11-04 07:00:00|402.5|401.9|402.4|401.8|402.7|402.1|402.4|401.8|59
1604473500000|2020-11-04 07:05:00|||||||||13
1604473800000|2020-11-04 07:10:00|||||||||23
1604474100000|2020-11-04 07:15:00|402.2|401.6|402.2|401.6|402.4|401.8|402.2|401.6|164
1604474400000|2020-11-04 07:20:00|402.1|401.5|402.2|401.6|402.2|401.6|401.9|401.3|119
1604474700000|2020-11-04 07:25:00|402|401.4|402.1|401.5|402.4|401.8|401.9|401.3|74
1604475000000|2020-11-04 07:30:00|402|401.4|401.7|401.1|402.2|401.6|401.7|401.1|197
1604475300000|2020-11-04 07:35:00|401.6|401|401.2|400.6|401.6|401|400.9|400.3|459
1604475600000|2020-11-04 07:40:00|401.1|400.5|400.2|399.6|401.2|400.6|400.2|399.6|479
1604475900000|2020-11-04 07:45:00|400.4|399.8|400.4|399.8|400.7|400.1|400.2|399.6|412
1604476200000|2020-11-04 07:50:00|400.3|399.7|400.7|400.1|400.9|400.3|400.2|399.6|364
1604476500000|2020-11-04 07:55:00|400.8|400.2|400.9|400.3|400.9|400.3|400.8|400.2|114
1604476800000|2020-11-04 08:00:00|401|400.4|400.7|400.1|401.5|400.9|400.7|400.1|232
1604477100000|2020-11-04 08:05:00|400.6|400|401.2|400.6|401.2|400.6|400.4|399.8|121
1604477400000|2020-11-04 08:10:00|401.3|400.7|400.9|400.3|401.4|400.8|400.9|400.3|201
1604477700000|2020-11-04 08:15:00|401|400.4|401.2|400.6|401.3|400.7|401|400.4|74
1604478000000|2020-11-04 08:20:00|401.1|400.5|401.4|400.8|401.7|401.1|401.1|400.5|197
1604478300000|2020-11-04 08:25:00|401.5|400.9|401.4|400.8|401.5|400.9|401.2|400.6|100
1604478600000|2020-11-04 08:30:00|401.3|400.7|401.9|401.3|402|401.4|401.3|400.7|77
1604478900000|2020-11-04 08:35:00|402|401.4|401.9|401.3|402.2|401.6|401.8|401.2|94
1604479200000|2020-11-04 08:40:00|402|401.4|401.9|401.3|402|401.4|401.9|401.3|144
1604479500000|2020-11-04 08:45:00|402|401.4|401.9|401.3|402.2|401.6|401.8|401.2|39
1604479800000|2020-11-04 08:50:00|402|401.4|402|401.4|402|401.4|401.8|401.2|37
1604480100000|2020-11-04 08:55:00|401.9|401.3|401.9|401.3|402|401.4|401.8|401.2|21
1604480400000|2020-11-04 09:00:00|401.8|401.2|401.9|401.3|401.9|401.3|401.8|401.2|56
1604480700000|2020-11-04 09:05:00|401.8|401.2|401.9|401.3|402|401.4|401.8|401.2|101
1604481000000|2020-11-04 09:10:00|401.8|401.2|401.5|400.9|401.9|401.3|401.5|400.9|42
1604481300000|2020-11-04 09:15:00|401.4|400.8|401.5|400.9|401.7|401.1|401.4|400.8|63
1604481600000|2020-11-04 09:20:00|401.6|401|401.7|401.1|401.7|401.1|401.4|400.8|34
1604481900000|2020-11-04 09:25:00|401.5|400.9|401.3|400.7|401.7|401.1|401.2|400.6|102
1604482200000|2020-11-04 09:30:00|401.4|400.8|402.5|401.9|402.5|401.9|401.3|400.7|413
1604482500000|2020-11-04 09:35:00|402.6|402|402.5|401.9|402.6|402|402.5|401.9|23
1604482800000|2020-11-04 09:40:00|402.4|401.8|402|401.4|402.4|401.8|401.9|401.3|88
1604483100000|2020-11-04 09:45:00|402.2|401.6|402.3|401.7|402.3|401.7|402|401.4|83
1604483400000|2020-11-04 09:50:00|402.4|401.8|402.4|401.8|402.4|401.8|402.3|401.7|0
1604483700000|2020-11-04 09:55:00|402.5|401.9|402.5|401.9|402.6|402|402.5|401.9|12
1604484000000|2020-11-04 10:00:00|402.3|401.7|402.5|401.9|402.5|401.9|402.3|401.7|74
1604484300000|2020-11-04 10:05:00|402.4|401.8|402.8|402.2|403|402.4|402.4|401.8|102
1604484600000|2020-11-04 10:10:00|402.9|402.3|402.9|402.3|403|402.4|402.8|402.2|45
1604484900000|2020-11-04 10:15:00|403|402.4|403.3|402.7|403.5|402.9|403|402.4|252
1604485200000|2020-11-04 10:20:00|403.4|402.8|403.2|402.6|403.4|402.8|403|402.4|32
1604485500000|2020-11-04 10:25:00|403.1|402.5|403.6|403|403.8|403.2|403|402.4|228
1604485800000|2020-11-04 10:30:00|403.5|402.9|403.3|402.7|403.5|402.9|403.3|402.7|139
1604486100000|2020-11-04 10:35:00|403.2|402.6|403.7|403.1|403.7|403.1|403|402.4|121
1604486400000|2020-11-04 10:40:00|403.6|403|403.5|402.9|403.7|403.1|403.5|402.9|10
1604486700000|2020-11-04 10:45:00|403.6|403|403.5|402.9|403.8|403.2|403.5|402.9|43
1604487000000|2020-11-04 10:50:00|403.6|403|403.4|402.8|403.6|403|403.2|402.6|156
1604487300000|2020-11-04 10:55:00|403.5|402.9|403.2|402.6|403.5|402.9|403.2|402.6|146
1604487600000|2020-11-04 11:00:00|403.3|402.7|403.4|402.8|403.5|402.9|403.2|402.6|111
1604487900000|2020-11-04 11:05:00|403.5|402.9|403.5|402.9|403.7|403.1|403.4|402.8|76
1604488200000|2020-11-04 11:10:00|403.4|402.8|403.8|403.2|403.9|403.3|403.4|402.8|53
1604488500000|2020-11-04 11:15:00|403.9|403.3|403.6|403|403.9|403.3|403.5|402.9|118
1604488800000|2020-11-04 11:20:00|403.5|402.9|403.6|403|403.7|403.1|403.4|402.8|53
1604489100000|2020-11-04 11:25:00|403.7|403.1|403.7|403.1|403.9|403.3|403.7|403.1|51
1604489400000|2020-11-04 11:30:00|403.9|403.3|403.9|403.3|403.9|403.3|403.8|403.2|28
1604489700000|2020-11-04 11:35:00|404.2|403.6|403.9|403.3|404.2|403.6|403.9|403.3|161
1604490000000|2020-11-04 11:40:00|404.1|403.5|404.2|403.6|404.2|403.6|403.9|403.3|63
1604490300000|2020-11-04 11:45:00|404.4|403.8|404.2|403.6|404.4|403.8|404.2|403.6|167
1604490600000|2020-11-04 11:50:00|||||||||33
1604490900000|2020-11-04 11:55:00|403.9|403.3|403.9|403.3|404|403.4|403.9|403.3|82
1604491200000|2020-11-04 12:00:00|403.7|403.1|403.7|403.1|403.7|403.1|403.7|403.1|67
1604491500000|2020-11-04 12:05:00|403.9|403.3|403.9|403.3|404.2|403.6|403.9|403.3|106
1604491800000|2020-11-04 12:10:00|404|403.4|404.2|403.6|404.4|403.8|404|403.4|246
1604492100000|2020-11-04 12:15:00|404.3|403.7|404.9|404.3|404.9|404.3|404.3|403.7|352
1604492400000|2020-11-04 12:20:00|405|404.4|405.4|404.8|405.4|404.8|404.9|404.3|279
1604492700000|2020-11-04 12:25:00|405.3|404.7|405.2|404.6|405.4|404.8|405.2|404.6|66
1604493000000|2020-11-04 12:30:00|404.9|404.3|404.9|404.3|404.9|404.3|404.7|404.1|132
1604493300000|2020-11-04 12:35:00|404.7|404.1|404.2|403.6|404.8|404.2|404.2|403.6|183
1604493600000|2020-11-04 12:40:00|404.1|403.5|404.2|403.6|404.3|403.7|403.9|403.3|64
1604493900000|2020-11-04 12:45:00|404.3|403.7|404.2|403.6|404.4|403.8|404.2|403.6|127
1604494200000|2020-11-04 12:50:00|404.3|403.7|404.2|403.6|404.3|403.7|403.9|403.3|161
1604494500000|2020-11-04 12:55:00|404.4|403.8|404.7|404.1|405.1|404.5|404.4|403.8|234
1604494800000|2020-11-04 13:00:00|404.8|404.2|405.2|404.6|405.2|404.6|404.7|404.1|487
1604495100000|2020-11-04 13:05:00|||||||||81
1604495400000|2020-11-04 13:10:00|405.1|404.5|404.7|404.1|405.1|404.5|404.7|404.1|223
1604495700000|2020-11-04 13:15:00|404.4|403.8|404.4|403.8|404.7|404.1|404.4|403.8|107
1604496000000|2020-11-04 13:20:00|404.6|404|404.7|404.1|404.7|404.1|404.4|403.8|79
1604496300000|2020-11-04 13:25:00|404.9|404.3|404.9|404.3|405.2|404.6|404.9|404.3|159
1604496600000|2020-11-04 13:30:00|405|404.4|405.7|405.1|405.7|405.1|405|404.4|640
1604496900000|2020-11-04 13:35:00|405.8|405.2|406|405.4|406.2|405.6|405.7|405.1|736
1604497200000|2020-11-04 13:40:00|405.9|405.3|406|405.4|406.4|405.8|405.9|405.3|822
1604500200000|2020-11-04 14:30:00|405.7|405.1|404.4|403.8|406.1|405.5|404.4|403.8|5557
1604500500000|2020-11-04 14:35:00|404.7|404.1|403.8|403.2|404.9|404.3|403.8|403.2|2071
1604500800000|2020-11-04 14:40:00|403.7|403.1|404.1|403.5|404.1|403.5|402.8|402.2|3091
1604501100000|2020-11-04 14:45:00|403.9|403.3|404.1|403.5|404.3|403.7|403.6|403|963
1604501400000|2020-11-04 14:50:00|404|403.4|404.3|403.7|404.3|403.7|403.4|402.8|712
1604501700000|2020-11-04 14:55:00|404.5|403.9|404.3|403.7|404.8|404.2|404.1|403.5|1382
1604502000000|2020-11-04 15:00:00|404.1|403.5|404|403.4|404.2|403.6|403.6|403|864
1604502300000|2020-11-04 15:05:00|403.9|403.3|404.2|403.6|404.4|403.8|403.8|403.2|689
1604502600000|2020-11-04 15:10:00|404.3|403.7|404.3|403.7|404.4|403.8|403.9|403.3|633
1604502900000|2020-11-04 15:15:00|404.2|403.6|404.4|403.8|404.4|403.8|403.8|403.2|612
1604503200000|2020-11-04 15:20:00|404.3|403.7|404.4|403.8|404.4|403.8|404.3|403.7|407
1604503500000|2020-11-04 15:25:00|404.3|403.7|403.6|403|404.3|403.7|403.3|402.7|685
1604503800000|2020-11-04 15:30:00|403.3|402.7|402.3|401.7|403.3|402.7|402.3|401.7|822
1604504100000|2020-11-04 15:35:00|402.4|401.8|402.8|402.2|402.8|402.2|402.3|401.7|905
1604504400000|2020-11-04 15:40:00|402.7|402.1|403.3|402.7|403.3|402.7|402.7|402.1|606
1604504700000|2020-11-04 15:45:00|403.4|402.8|403.4|402.8|404.1|403.5|403.3|402.7|873
1604505000000|2020-11-04 15:50:00|403.6|403|403.3|402.7|403.6|403|403.1|402.5|511
1604505300000|2020-11-04 15:55:00|403.2|402.6|402.8|402.2|403.3|402.7|402.6|402|463
1604505600000|2020-11-04 16:00:00|402.6|402|402.1|401.5|402.6|402|402.1|401.5|1202
1604505900000|2020-11-04 16:05:00|402.3|401.7|402.3|401.7|402.3|401.7|402.1|401.5|262
1604506200000|2020-11-04 16:10:00|402.2|401.6|402.3|401.7|402.3|401.7|402.1|401.5|310
1604506500000|2020-11-04 16:15:00|402.2|401.6|402.9|402.3|403.1|402.5|402.2|401.6|756
1604506800000|2020-11-04 16:20:00|403|402.4|402.9|402.3|403.1|402.5|402.7|402.1|284
1604507100000|2020-11-04 16:25:00|403|402.4|403.3|402.7|403.3|402.7|402.9|402.3|251
1604507400000|2020-11-04 16:30:00|403.2|402.6|403.1|402.5|403.3|402.7|402.9|402.3|674
1604507700000|2020-11-04 16:35:00|402.9|402.3|402.6|402|403.1|402.5|402.4|401.8|620
1604508000000|2020-11-04 16:40:00|402.8|402.2|403.3|402.7|403.4|402.8|402.7|402.1|1101
1604508300000|2020-11-04 16:45:00|403.2|402.6|403.3|402.7|403.4|402.8|402.9|402.3|891
1604508600000|2020-11-04 16:50:00|403.2|402.6|404.1|403.5|404.1|403.5|403.2|402.6|736
1604508900000|2020-11-04 16:55:00|404.2|403.6|403.8|403.2|404.6|404|403.8|403.2|1554
1604509200000|2020-11-04 17:00:00|403.6|403|403.8|403.2|403.8|403.2|403.3|402.7|333
1604509500000|2020-11-04 17:05:00|404|403.4|403.6|403|404|403.4|403.3|402.7|567
1604509800000|2020-11-04 17:10:00|403.5|402.9|403.1|402.5|403.6|403|402.9|402.3|428
1604510100000|2020-11-04 17:15:00|403.3|402.7|403.1|402.5|403.3|402.7|403.1|402.5|405
1604510400000|2020-11-04 17:20:00|403.3|402.7|403.1|402.5|403.3|402.7|403.1|402.5|287
1604510700000|2020-11-04 17:25:00|402.9|402.3|403.1|402.5|403.1|402.5|402.9|402.3|156
1604511000000|2020-11-04 17:30:00|403.3|402.7|402.8|402.2|403.3|402.7|402.8|402.2|446
1604511300000|2020-11-04 17:35:00|402.9|402.3|403.1|402.5|403.1|402.5|402.8|402.2|491
1604511600000|2020-11-04 17:40:00|403|402.4|403.6|403|403.6|403|403|402.4|943
1604511900000|2020-11-04 17:45:00|403.8|403.2|403.5|402.9|403.8|403.2|403.3|402.7|1203
1604512200000|2020-11-04 17:50:00|403.3|402.7|403.2|402.6|403.5|402.9|403|402.4|3502
1604512500000|2020-11-04 17:55:00|403.3|402.7|403.7|403.1|403.7|403.1|403.2|402.6|494
1604512800000|2020-11-04 18:00:00|403.8|403.2|404.2|403.6|404.5|403.9|403.8|403.2|911
1604513100000|2020-11-04 18:05:00|404.4|403.8|404.2|403.6|404.7|404.1|404.2|403.6|569
1604513400000|2020-11-04 18:10:00|404.3|403.7|404.5|403.9|404.5|403.9|404.1|403.5|811
1604513700000|2020-11-04 18:15:00|404.3|403.7|404.7|404.1|404.7|404.1|404.2|403.6|911
1604514000000|2020-11-04 18:20:00|404.5|403.9|404.5|403.9|405|404.4|404.2|403.6|981
1604514300000|2020-11-04 18:25:00|404.7|404.1|404.7|404.1|404.7|404.1|404.6|404|461
1604514600000|2020-11-04 18:30:00|405|404.4|405|404.4|405.2|404.6|404.7|404.1|970
1604514900000|2020-11-04 18:35:00|404.7|404.1|404.7|404.1|405|404.4|404.5|403.9|431
1604515200000|2020-11-04 18:40:00|405|404.4|405.2|404.6|405.2|404.6|404.7|404.1|549
1604515500000|2020-11-04 18:45:00|405.3|404.7|405.7|405.1|405.7|405.1|405.2|404.6|300
1604515800000|2020-11-04 18:50:00|405.5|404.9|405.5|404.9|405.5|404.9|405.2|404.6|399
1604516100000|2020-11-04 18:55:00|405.2|404.6|406.1|405.5|406.1|405.5|405.2|404.6|938
1604516400000|2020-11-04 19:00:00|406.2|405.6|407.2|406.6|407.5|406.9|406|405.4|3222
1604516700000|2020-11-04 19:05:00|407.1|406.5|407.8|407.2|407.8|407.2|406.8|406.2|1417
1604517000000|2020-11-04 19:10:00|408.1|407.5|408.8|408.2|409.6|409|408|407.4|5504
1604517300000|2020-11-04 19:15:00|409.1|408.5|408.5|407.9|409.1|408.5|408.3|407.7|2278
1604538000000|2020-11-05 01:00:00|408.2|407.6|408.1|407.5|409.8|409.2|407.7|407.1|2037
1604538300000|2020-11-05 01:05:00|408.2|407.6|408.5|407.9|408.5|407.9|408|407.4|414
1604538600000|2020-11-05 01:10:00|408.3|407.7|408.7|408.1|409|408.4|408.2|407.6|263
1604538900000|2020-11-05 01:15:00|408.8|408.2|408.7|408.1|408.8|408.2|408.7|408.1|207
1604539200000|2020-11-05 01:20:00|409|408.4|409.5|408.9|409.5|408.9|409|408.4|186
1604539500000|2020-11-05 01:25:00|409.4|408.8|409.7|409.1|409.8|409.2|409.2|408.6|776
1604539800000|2020-11-05 01:30:00|409.6|409|409.7|409.1|409.8|409.2|409.3|408.7|309
1604540100000|2020-11-05 01:35:00|409.8|409.2|409.8|409.2|410.1|409.5|409.8|409.2|93
1604540400000|2020-11-05 01:40:00|409.7|409.1|409.6|409|409.7|409.1|409.6|409|47
1604540700000|2020-11-05 01:45:00|409.7|409.1|409.8|409.2|410|409.4|409.6|409|90
1604541000000|2020-11-05 01:50:00|409.7|409.1|409.4|408.8|409.8|409.2|409.2|408.6|179
1604541300000|2020-11-05 01:55:00|409.3|408.7|409.2|408.6|409.5|408.9|409.2|408.6|44
1604541600000|2020-11-05 02:00:00|409.3|408.7|409.5|408.9|409.6|409|409.3|408.7|85
1604541900000|2020-11-05 02:05:00|409.4|408.8|409.5|408.9|409.7|409.1|409.2|408.6|99
1604542200000|2020-11-05 02:10:00|409.2|408.6|409.2|408.6|409.5|408.9|409.2|408.6|84
1604542500000|2020-11-05 02:15:00|409.3|408.7|409.3|408.7|409.5|408.9|409.2|408.6|88
1604542800000|2020-11-05 02:20:00|409.4|408.8|409.5|408.9|409.5|408.9|409.3|408.7|1
1604543100000|2020-11-05 02:25:00|409.4|408.8|409.5|408.9|409.5|408.9|409.3|408.7|34
1604543400000|2020-11-05 02:30:00|409.3|408.7|409.6|409|409.8|409.2|409.3|408.7|427
1604543700000|2020-11-05 02:35:00|409.5|408.9|409.5|408.9|409.7|409.1|409.5|408.9|344
1604544000000|2020-11-05 02:40:00|409.6|409|409.7|409.1|409.7|409.1|409.5|408.9|253
1604544300000|2020-11-05 02:45:00|410|409.4|410|409.4|410|409.4|410|409.4|72
1604544600000|2020-11-05 02:50:00|410.1|409.5|410.2|409.6|410.2|409.6|410|409.4|119
1604544900000|2020-11-05 02:55:00|410.5|409.9|410.8|410.2|410.8|410.2|410.5|409.9|213
1604545200000|2020-11-05 03:00:00|411|410.4|410.9|410.3|411|410.4|410.7|410.1|100
1604545500000|2020-11-05 03:05:00|410.8|410.2|411|410.4|411|410.4|410.8|410.2|34
1604545800000|2020-11-05 03:10:00|411.2|410.6|411.2|410.6|411.2|410.6|411.1|410.5|133
1604546100000|2020-11-05 03:15:00|411.6|411|411.5|410.9|411.6|411|411.5|410.9|63
1604546400000|2020-11-05 03:20:00|411.3|410.7|411.2|410.6|411.5|410.9|411.2|410.6|46
1604546700000|2020-11-05 03:25:00|411.5|410.9|411.7|411.1|411.7|411.1|411.5|410.9|73
1604547000000|2020-11-05 03:30:00|||||||||29
1604547300000|2020-11-05 03:35:00|412|411.4|412.5|411.9|412.8|412.2|412|411.4|818
1604547600000|2020-11-05 03:40:00|412.3|411.7|413|412.4|413.2|412.6|412.2|411.6|476
1604547900000|2020-11-05 03:45:00|412.7|412.1|412.7|412.1|412.7|412.1|412.7|412.1|73
1604548200000|2020-11-05 03:50:00|413|412.4|413.2|412.6|413.2|412.6|413|412.4|120
1604548500000|2020-11-05 03:55:00|413|412.4|413|412.4|413.2|412.6|413|412.4|130
1604548800000|2020-11-05 04:00:00|413.1|412.5|413|412.4|413.2|412.6|413|412.4|79
1604549100000|2020-11-05 04:05:00|412.9|412.3|413|412.4|413|412.4|412.8|412.2|38
1604549400000|2020-11-05 04:10:00|||||||||7
1604549700000|2020-11-05 04:15:00|413.1|412.5|413|412.4|413.1|412.5|413|412.4|58
1604550000000|2020-11-05 04:20:00|412.8|412.2|412.2|411.6|412.8|412.2|412.2|411.6|90
1604550300000|2020-11-05 04:25:00|412|411.4|412|411.4|412|411.4|412|411.4|93
1604550600000|2020-11-05 04:30:00|412.2|411.6|412.2|411.6|412.5|411.9|412.2|411.6|76
1604550900000|2020-11-05 04:35:00|412.3|411.7|412.5|411.9|412.5|411.9|412.2|411.6|38
1604551200000|2020-11-05 04:40:00|412.7|412.1|412.5|411.9|412.7|412.1|412.5|411.9|24
1604551500000|2020-11-05 04:45:00|||||||||9
1604551800000|2020-11-05 04:50:00|412.7|412.1|412.7|412.1|412.7|412.1|412.6|412|29
1604552100000|2020-11-05 04:55:00|412.6|412|412.7|412.1|412.7|412.1|412.6|412|68
1604552400000|2020-11-05 05:00:00|412.6|412|412.5|411.9|412.7|412.1|412.5|411.9|92
1604553000000|2020-11-05 05:10:00|412.7|412.1|412.5|411.9|412.7|412.1|412.5|411.9|90
1604553300000|2020-11-05 05:15:00|||||||||20
1604553600000|2020-11-05 05:20:00|412.6|412|412.7|412.1|412.7|412.1|412.6|412|40
1604553900000|2020-11-05 05:25:00|||||||||11
1604554200000|2020-11-05 05:30:00|412.8|412.2|412.9|412.3|413.1|412.5|412.7|412.1|236
1604554500000|2020-11-05 05:35:00|413|412.4|413.2|412.6|413.2|412.6|412.8|412.2|54
1604554800000|2020-11-05 05:40:00|413.1|412.5|413.5|412.9|413.5|412.9|413.1|412.5|109
1604555100000|2020-11-05 05:45:00|413.2|412.6|413.2|412.6|413.2|412.6|413.2|412.6|60
1604555400000|2020-11-05 05:50:00|413|412.4|413.2|412.6|413.2|412.6|413|412.4|221
1604555700000|2020-11-05 05:55:00|413|412.4|413.2|412.6|413.2|412.6|413|412.4|175
1604556000000|2020-11-05 06:00:00|413|412.4|412.7|412.1|413|412.4|412.7|412.1|97
1604556300000|2020-11-05 06:05:00|412.5|411.9|412.5|411.9|412.5|411.9|412.5|411.9|57
1604556600000|2020-11-05 06:10:00|412.4|411.8|411.8|411.2|412.4|411.8|411.7|411.1|310
1604556900000|2020-11-05 06:15:00|411.7|411.1|411.2|410.6|411.9|411.3|411.2|410.6|264
1604557200000|2020-11-05 06:20:00|411.5|410.9|411.5|410.9|411.5|410.9|411.1|410.5|365
1604557500000|2020-11-05 06:25:00|411.4|410.8|411.6|411|411.6|411|411.4|410.8|62
1604557800000|2020-11-05 06:30:00|411.5|410.9|411.6|411|411.6|411|411.5|410.9|5
1604558100000|2020-11-05 06:35:00|411.7|411.1|412|411.4|412|411.4|411.7|411.1|254
1604558400000|2020-11-05 06:40:00|412.1|411.5|412|411.4|412.1|411.5|412|411.4|36
1604558700000|2020-11-05 06:45:00|411.9|411.3|411.7|411.1|412|411.4|411.7|411.1|94
1604559000000|2020-11-05 06:50:00|412|411.4|411.7|411.1|412|411.4|411.7|411.1|47
1604559300000|2020-11-05 06:55:00|411.8|411.2|412|411.4|412|411.4|411.7|411.1|25
1604559600000|2020-11-05 07:00:00|411.8|411.2|412|411.4|412.2|411.6|411.7|411.1|53
1604559900000|2020-11-05 07:05:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|63
1604560200000|2020-11-05 07:10:00|411.6|411|411.5|410.9|411.6|411|411.2|410.6|146
1604560500000|2020-11-05 07:15:00|411.7|411.1|411.7|411.1|411.7|411.1|411.5|410.9|53
1604560800000|2020-11-05 07:20:00|412|411.4|411.2|410.6|412|411.4|411.2|410.6|123
1604561100000|2020-11-05 07:25:00|411.4|410.8|411.5|410.9|411.5|410.9|411.2|410.6|75
1604561400000|2020-11-05 07:30:00|411.3|410.7|411.2|410.6|411.3|410.7|411.2|410.6|27
1604561700000|2020-11-05 07:35:00|||||||||28
1604562000000|2020-11-05 07:40:00|411.3|410.7|411.5|410.9|411.5|410.9|411.3|410.7|20
1604562300000|2020-11-05 07:45:00|411.4|410.8|411.5|410.9|411.6|411|411.3|410.7|44
1604562600000|2020-11-05 07:50:00|||||||||2
1604562900000|2020-11-05 07:55:00|411.6|411|412.1|411.5|412.1|411.5|411.5|410.9|57
1604563200000|2020-11-05 08:00:00|412|411.4|412.2|411.6|412.4|411.8|412|411.4|211
1604563500000|2020-11-05 08:05:00|412.1|411.5|412.5|411.9|412.5|411.9|412.1|411.5|135
1604563800000|2020-11-05 08:10:00|412.6|412|412.8|412.2|412.9|412.3|412.5|411.9|143
1604564100000|2020-11-05 08:15:00|412.7|412.1|413|412.4|413.1|412.5|412.6|412|95
1604564400000|2020-11-05 08:20:00|412.9|412.3|413.6|413|413.6|413|412.8|412.2|354
1604564700000|2020-11-05 08:25:00|413.8|413.2|413.7|413.1|414.5|413.9|413.7|413.1|649
1604565000000|2020-11-05 08:30:00|413.6|413|413.8|413.2|413.8|413.2|413.5|412.9|57
1604565300000|2020-11-05 08:35:00|413.7|413.1|413.7|413.1|413.8|413.2|413.5|412.9|150
1604565600000|2020-11-05 08:40:00|413.8|413.2|412.8|412.2|413.8|413.2|412.6|412|219
1604565900000|2020-11-05 08:45:00|413.1|412.5|413.5|412.9|413.7|413.1|413.1|412.5|222
1604566200000|2020-11-05 08:50:00|413.3|412.7|413.2|412.6|413.5|412.9|413.1|412.5|182
1604566500000|2020-11-05 08:55:00|413|412.4|412.5|411.9|413|412.4|412.4|411.8|121
1604566800000|2020-11-05 09:00:00|412.4|411.8|412.2|411.6|412.4|411.8|412|411.4|57
1604567100000|2020-11-05 09:05:00|412.1|411.5|412.5|411.9|412.7|412.1|412.1|411.5|95
1604567400000|2020-11-05 09:10:00|412.4|411.8|412.5|411.9|413|412.4|412.2|411.6|222
1604567700000|2020-11-05 09:15:00|412.4|411.8|412.6|412|412.7|412.1|412.2|411.6|138
1604568000000|2020-11-05 09:20:00|412.5|411.9|412.9|412.3|413|412.4|412.5|411.9|150
1604568300000|2020-11-05 09:25:00|413|412.4|412.8|412.2|413.3|412.7|412.8|412.2|58
1604568600000|2020-11-05 09:30:00|412.6|412|412.8|412.2|413.1|412.5|412.6|412|113
1604568900000|2020-11-05 09:35:00|413|412.4|412.8|412.2|413.1|412.5|412.8|412.2|63
1604569200000|2020-11-05 09:40:00|412.9|412.3|413.2|412.6|413.4|412.8|412.8|412.2|54
1604569500000|2020-11-05 09:45:00|413.3|412.7|413.6|413|413.6|413|413.2|412.6|109
1604569800000|2020-11-05 09:50:00|413.8|413.2|413.4|412.8|414|413.4|413.2|412.6|143
1604570100000|2020-11-05 09:55:00|413.5|412.9|414|413.4|414.2|413.6|413.5|412.9|160
1604570400000|2020-11-05 10:00:00|414.1|413.5|413.7|413.1|414.2|413.6|413.7|413.1|81
1604570700000|2020-11-05 10:05:00|413.6|413|413.8|413.2|414|413.4|413.5|412.9|78
1604571000000|2020-11-05 10:10:00|413.7|413.1|413.8|413.2|413.8|413.2|413.6|413|32
1604571300000|2020-11-05 10:15:00|414|413.4|413.8|413.2|414.1|413.5|413.7|413.1|92
1604571600000|2020-11-05 10:20:00|413.9|413.3|414.2|413.6|414.2|413.6|413.7|413.1|137
1604571900000|2020-11-05 10:25:00|414.4|413.8|414.4|413.8|414.9|414.3|414.2|413.6|124
1604572200000|2020-11-05 10:30:00|414.3|413.7|414.3|413.7|414.3|413.7|414|413.4|98
1604572500000|2020-11-05 10:35:00|414.2|413.6|414.1|413.5|414.4|413.8|414.1|413.5|30
1604572800000|2020-11-05 10:40:00|414|413.4|414.1|413.5|414.1|413.5|414|413.4|76
1604573100000|2020-11-05 10:45:00|414.4|413.8|414.4|413.8|414.4|413.8|414.4|413.8|19
1604573400000|2020-11-05 10:50:00|414.6|414|414.1|413.5|414.6|414|414.1|413.5|66
1604573700000|2020-11-05 10:55:00|414.2|413.6|414.4|413.8|414.4|413.8|414.1|413.5|142
1604574000000|2020-11-05 11:00:00|414.5|413.9|414.9|414.3|415.1|414.5|414.4|413.8|174
1604574300000|2020-11-05 11:05:00|414.8|414.2|414.4|413.8|414.9|414.3|414.1|413.5|286
1604574600000|2020-11-05 11:10:00|414.1|413.5|413.5|412.9|414.2|413.6|413.5|412.9|148
1604574900000|2020-11-05 11:15:00|413.7|413.1|414.1|413.5|414.1|413.5|413.6|413|88
1604575200000|2020-11-05 11:20:00|414|413.4|414.1|413.5|414.2|413.6|414|413.4|16
1604575500000|2020-11-05 11:25:00|414.2|413.6|414.1|413.5|414.2|413.6|414.1|413.5|44
1604575800000|2020-11-05 11:30:00|414|413.4|414.4|413.8|414.4|413.8|413.9|413.3|260
1604576100000|2020-11-05 11:35:00|414.5|413.9|414.2|413.6|414.5|413.9|414.1|413.5|130
1604576400000|2020-11-05 11:40:00|414|413.4|413.7|413.1|414|413.4|413.7|413.1|79
1604576700000|2020-11-05 11:45:00|413.5|412.9|413.7|413.1|413.7|413.1|413.4|412.8|52
1604577000000|2020-11-05 11:50:00|414|413.4|413.7|413.1|414|413.4|413.6|413|85
1604577300000|2020-11-05 11:55:00|413.6|413|413.5|412.9|413.6|413|413.4|412.8|101
1604577600000|2020-11-05 12:00:00|413.4|412.8|413|412.4|413.5|412.9|413|412.4|252
1604577900000|2020-11-05 12:05:00|||||||||56
1604578200000|2020-11-05 12:10:00|413.1|412.5|412.9|412.3|413.1|412.5|412.9|412.3|820
1604578500000|2020-11-05 12:15:00|412.7|412.1|413|412.4|413|412.4|412.7|412.1|64
1604578800000|2020-11-05 12:20:00|412.8|412.2|413|412.4|413.1|412.5|412.8|412.2|73
1604579100000|2020-11-05 12:25:00|413.1|412.5|413|412.4|413.2|412.6|413|412.4|560
1604579400000|2020-11-05 12:30:00|413.1|412.5|413.2|412.6|413.7|413.1|413|412.4|265
1604579700000|2020-11-05 12:35:00|413.3|412.7|413.3|412.7|413.5|412.9|413.2|412.6|44
1604580000000|2020-11-05 12:40:00|413.4|412.8|413.8|413.2|413.9|413.3|413.4|412.8|199
1604580300000|2020-11-05 12:45:00|413.7|413.1|413.8|413.2|413.8|413.2|413.5|412.9|163
1604580600000|2020-11-05 12:50:00|413.7|413.1|413.3|412.7|413.8|413.2|413.3|412.7|254
1604580900000|2020-11-05 12:55:00|413.5|412.9|413.1|412.5|413.5|412.9|413|412.4|550
1604581200000|2020-11-05 13:00:00|413.2|412.6|413.3|412.7|413.3|412.7|413|412.4|362
1604581500000|2020-11-05 13:05:00|413.5|412.9|413|412.4|413.6|413|413|412.4|327
1604581800000|2020-11-05 13:10:00|413.1|412.5|413.4|412.8|413.5|412.9|413|412.4|449
1604582100000|2020-11-05 13:15:00|413.3|412.7|413.4|412.8|413.6|413|413.3|412.7|330
1604582400000|2020-11-05 13:20:00|413.5|412.9|414|413.4|414.4|413.8|413.3|412.7|824
1604582700000|2020-11-05 13:25:00|413.9|413.3|414.4|413.8|414.5|413.9|413.8|413.2|272
1604583000000|2020-11-05 13:30:00|414.5|413.9|416.1|415.5|416.1|415.5|414.5|413.9|1835
1604583300000|2020-11-05 13:35:00|416.2|415.6|416.1|415.5|416.3|415.7|415.9|415.3|1052
1604583600000|2020-11-05 13:40:00|416|415.4|416.6|416|416.9|416.3|415.8|415.2|1123
1604586600000|2020-11-05 14:30:00|417.1|416.5|416.5|415.9|418|417.4|415.6|415|7188
1604586900000|2020-11-05 14:35:00|416.4|415.8|417.8|417.2|418.1|417.5|416.4|415.8|5017
1604587200000|2020-11-05 14:40:00|417.9|417.3|417.4|416.8|418.7|418.1|417.3|416.7|3730
1604587500000|2020-11-05 14:45:00|417.6|417|417.9|417.3|418.2|417.6|417.4|416.8|2412
1604587800000|2020-11-05 14:50:00|418|417.4|419.7|419.1|420.2|419.6|418|417.4|2453
1604588100000|2020-11-05 14:55:00|419.6|419|419.1|418.5|420.6|420|419.1|418.5|2290
1604588400000|2020-11-05 15:00:00|419.2|418.6|418.2|417.6|419.3|418.7|417.8|417.2|2642
1604588700000|2020-11-05 15:05:00|418.4|417.8|419|418.4|419.4|418.8|418.4|417.8|3120
1604589000000|2020-11-05 15:10:00|419.1|418.5|418.5|417.9|419.8|419.2|418.5|417.9|2411
1604589300000|2020-11-05 15:15:00|418.4|417.8|419|418.4|419|418.4|418|417.4|3199
1604589600000|2020-11-05 15:20:00|419.1|418.5|419|418.4|419.4|418.8|418.8|418.2|2288
1604589900000|2020-11-05 15:25:00|418.9|418.3|418.3|417.7|419|418.4|417.5|416.9|2414
1604590200000|2020-11-05 15:30:00|418|417.4|417.8|417.2|418.5|417.9|417.5|416.9|1155
1604590500000|2020-11-05 15:35:00|418|417.4|417|416.4|418|417.4|416.8|416.2|1914
1604590800000|2020-11-05 15:40:00|417.2|416.6|416.8|416.2|417.3|416.7|416.5|415.9|1395
1604591100000|2020-11-05 15:45:00|417|416.4|417.8|417.2|417.8|417.2|417|416.4|1216
1604591400000|2020-11-05 15:50:00|417.5|416.9|418.3|417.7|418.3|417.7|417.5|416.9|1274
1604591700000|2020-11-05 15:55:00|418.2|417.6|416.5|415.9|418.5|417.9|416.5|415.9|2367
1604592000000|2020-11-05 16:00:00|416.7|416.1|416.9|416.3|417.3|416.7|416.7|416.1|871
1604592300000|2020-11-05 16:05:00|416.8|416.2|416.3|415.7|416.8|416.2|416.2|415.6|1184
1604592600000|2020-11-05 16:10:00|416.4|415.8|416.2|415.6|416.4|415.8|415.9|415.3|1930
1604592900000|2020-11-05 16:15:00|416.4|415.8|417|416.4|417.1|416.5|416.2|415.6|726
1604593200000|2020-11-05 16:20:00|416.9|416.3|416.7|416.1|417|416.4|416.4|415.8|568
1604593500000|2020-11-05 16:25:00|416.5|415.9|417|416.4|417|416.4|416.5|415.9|341
1604593800000|2020-11-05 16:30:00|416.9|416.3|416.9|416.3|417.2|416.6|416.7|416.1|952
1604594100000|2020-11-05 16:35:00|416.8|416.2|416.2|415.6|416.8|416.2|415.9|415.3|699
1604594400000|2020-11-05 16:40:00|416.1|415.5|415.8|415.2|416.4|415.8|415.7|415.1|1281
1604594700000|2020-11-05 16:45:00|415.7|415.1|415.9|415.3|416|415.4|414.9|414.3|1793
1604595000000|2020-11-05 16:50:00|415.8|415.2|414.7|414.1|415.8|415.2|414.6|414|1257
1604595300000|2020-11-05 16:55:00|414.8|414.2|414.6|414|414.9|414.3|414.4|413.8|1097
1604595600000|2020-11-05 17:00:00|414.4|413.8|414.1|413.5|414.6|414|413.9|413.3|1240
1604595900000|2020-11-05 17:05:00|414.2|413.6|413.8|413.2|414.6|414|413.7|413.1|827
1604596200000|2020-11-05 17:10:00|413.9|413.3|413.8|413.2|414.1|413.5|413.4|412.8|956
1604596500000|2020-11-05 17:15:00|413.7|413.1|413.9|413.3|414.1|413.5|413.6|413|632
1604596800000|2020-11-05 17:20:00|414|413.4|413.1|412.5|414|413.4|412.6|412|1862
1604597100000|2020-11-05 17:25:00|413.3|412.7|413.6|413|413.6|413|413.1|412.5|1567
1604597400000|2020-11-05 17:30:00|413.7|413.1|413.3|412.7|413.7|413.1|413.2|412.6|843
1604597700000|2020-11-05 17:35:00|413.2|412.6|412.3|411.7|413.3|412.7|412.3|411.7|1356
1604598000000|2020-11-05 17:40:00|412.4|411.8|411.9|411.3|412.5|411.9|411.8|411.2|1092
1604598300000|2020-11-05 17:45:00|412|411.4|413.2|412.6|413.2|412.6|412|411.4|1533
1604598600000|2020-11-05 17:50:00|413|412.4|413|412.4|413.6|413|413|412.4|788
1604598900000|2020-11-05 17:55:00|413.1|412.5|412.7|412.1|413.1|412.5|412.7|412.1|1052
1604599200000|2020-11-05 18:00:00|412.8|412.2|413.1|412.5|413.5|412.9|412.7|412.1|830
1604599500000|2020-11-05 18:05:00|412.9|412.3|412.5|411.9|412.9|412.3|412.5|411.9|525
1604599800000|2020-11-05 18:10:00|412.6|412|412.4|411.8|412.7|412.1|412.2|411.6|552
1604600100000|2020-11-05 18:15:00|412.2|411.6|411.9|411.3|412.4|411.8|411.9|411.3|841
1604600400000|2020-11-05 18:20:00|412|411.4|412.2|411.6|412.4|411.8|412|411.4|358
1604600700000|2020-11-05 18:25:00|412.1|411.5|411.9|411.3|412.1|411.5|411.9|411.3|404
1604601000000|2020-11-05 18:30:00|412|411.4|413.1|412.5|413.4|412.8|412|411.4|1192
1604601300000|2020-11-05 18:35:00|413|412.4|412.9|412.3|413.5|412.9|412.6|412|1185
1604601600000|2020-11-05 18:40:00|412.7|412.1|413.4|412.8|413.4|412.8|412.4|411.8|991
1604601900000|2020-11-05 18:45:00|413.3|412.7|413.5|412.9|413.9|413.3|413.2|412.6|929
1604602200000|2020-11-05 18:50:00|413.6|413|413.6|413|413.9|413.3|413.5|412.9|863
1604602500000|2020-11-05 18:55:00|413.7|413.1|413.6|413|413.9|413.3|413.6|413|966
1604602800000|2020-11-05 19:00:00|413.7|413.1|413.7|413.1|413.9|413.3|413.5|412.9|752
1604603100000|2020-11-05 19:05:00|413.6|413|414|413.4|414.6|414|413.5|412.9|1658
1604603400000|2020-11-05 19:10:00|413.9|413.3|412.3|411.7|413.9|413.3|412.3|411.7|3995
1604603700000|2020-11-05 19:15:00|412.4|411.8|411.9|411.3|412.9|412.3|411.8|411.2|4468
1604624400000|2020-11-06 01:00:00|412.6|412|412.8|412.2|414.6|414|412.5|411.9|2985
1604624700000|2020-11-06 01:05:00|412.9|412.3|413.5|412.9|413.6|413|412.7|412.1|746
1604625000000|2020-11-06 01:10:00|413.6|413|413.5|412.9|413.7|413.1|413.2|412.6|111
1604625300000|2020-11-06 01:15:00|413.4|412.8|413.5|412.9|413.6|413|413.2|412.6|142
1604625600000|2020-11-06 01:20:00|413.6|413|413.2|412.6|413.6|413|413|412.4|98
1604625900000|2020-11-06 01:25:00|||||||||10
1604626200000|2020-11-06 01:30:00|413.4|412.8|413.5|412.9|413.5|412.9|413.2|412.6|53
1604626500000|2020-11-06 01:35:00|413.2|412.6|413.2|412.6|413.4|412.8|413|412.4|49
1604626800000|2020-11-06 01:40:00|413.3|412.7|413.5|412.9|413.6|413|413.2|412.6|14
1604627100000|2020-11-06 01:45:00|413.6|413|413.6|413|413.7|413.1|413.5|412.9|69
1604627400000|2020-11-06 01:50:00|413.7|413.1|413.8|413.2|413.8|413.2|413.7|413.1|8
1604627700000|2020-11-06 01:55:00|413.7|413.1|413.7|413.1|414|413.4|413.7|413.1|38
1604628000000|2020-11-06 02:00:00|||||||||73
1604628300000|2020-11-06 02:05:00|413.9|413.3|413.9|413.3|414|413.4|413.7|413.1|68
1604628600000|2020-11-06 02:10:00|414|413.4|413.8|413.2|414|413.4|413.7|413.1|10
1604628900000|2020-11-06 02:15:00|413.9|413.3|414|413.4|414.2|413.6|413.7|413.1|52
1604629200000|2020-11-06 02:20:00|414.1|413.5|414.2|413.6|414.2|413.6|414|413.4|65
1604629500000|2020-11-06 02:25:00|414.4|413.8|414.2|413.6|414.4|413.8|414.2|413.6|15
1604629800000|2020-11-06 02:30:00|414.3|413.7|414.6|414|414.6|414|414.2|413.6|180
1604630100000|2020-11-06 02:35:00|414.5|413.9|415.1|414.5|415.2|414.6|414.5|413.9|233
1604630400000|2020-11-06 02:40:00|415.2|414.6|415.4|414.8|415.4|414.8|415.1|414.5|168
1604630700000|2020-11-06 02:45:00|||||||||30
1604631000000|2020-11-06 02:50:00|415.6|415|415.4|414.8|415.6|415|415.4|414.8|64
1604631300000|2020-11-06 02:55:00|415.1|414.5|414.9|414.3|415.1|414.5|414.9|414.3|139
1604631600000|2020-11-06 03:00:00|||||||||18
1604631900000|2020-11-06 03:05:00|414.8|414.2|414.7|414.1|414.9|414.3|414.6|414|112
1604632200000|2020-11-06 03:10:00|414.8|414.2|414.7|414.1|414.9|414.3|414.6|414|35
1604632500000|2020-11-06 03:15:00|414.8|414.2|414.6|414|414.9|414.3|414.6|414|68
1604632800000|2020-11-06 03:20:00|414.5|413.9|414.4|413.8|414.5|413.9|414.4|413.8|71
1604633100000|2020-11-06 03:25:00|414.3|413.7|414.1|413.5|414.3|413.7|414.1|413.5|109
1604633400000|2020-11-06 03:30:00|414.3|413.7|414.4|413.8|414.4|413.8|414.1|413.5|43
1604633700000|2020-11-06 03:35:00|414.5|413.9|414.4|413.8|414.5|413.9|414.3|413.7|47
1604634000000|2020-11-06 03:40:00|414.2|413.6|414.4|413.8|414.4|413.8|414.1|413.5|24
1604634300000|2020-11-06 03:45:00|414.3|413.7|414.5|413.9|414.6|414|414.3|413.7|87
1604634600000|2020-11-06 03:50:00|414.6|414|414.6|414|414.6|414|414.5|413.9|3
1604634900000|2020-11-06 03:55:00|414.5|413.9|413|412.4|414.6|414|412.6|412|539
1604635200000|2020-11-06 04:00:00|413.1|412.5|412.9|412.3|413.2|412.6|412.9|412.3|80
1604635500000|2020-11-06 04:05:00|413|412.4|412.3|411.7|413|412.4|411.9|411.3|194
1604635800000|2020-11-06 04:10:00|412.2|411.6|412.6|412|412.6|412|412.2|411.6|35
1604636100000|2020-11-06 04:15:00|412.5|411.9|412.4|411.8|412.7|412.1|412.2|411.6|53
1604636400000|2020-11-06 04:20:00|412.5|411.9|412.4|411.8|412.6|412|412.2|411.6|33
1604636700000|2020-11-06 04:25:00|412.3|411.7|412.5|411.9|412.6|412|412.3|411.7|51
1604637000000|2020-11-06 04:30:00|412.4|411.8|412.4|411.8|412.5|411.9|412.4|411.8|19
1604637300000|2020-11-06 04:35:00|412.5|411.9|412.6|412|412.6|412|412.4|411.8|32
1604637600000|2020-11-06 04:40:00|412.5|411.9|412.5|411.9|412.6|412|412.4|411.8|28
1604637900000|2020-11-06 04:45:00|412.4|411.8|412.1|411.5|412.4|411.8|412.1|411.5|16
1604638200000|2020-11-06 04:50:00|412.2|411.6|412.1|411.5|412.3|411.7|412.1|411.5|43
1604638500000|2020-11-06 04:55:00|||||||||6
1604638800000|2020-11-06 05:00:00|412.3|411.7|412.4|411.8|412.4|411.8|412.1|411.5|23
1604639100000|2020-11-06 05:05:00|412.6|412|412.6|412|412.6|412|412.6|412|16
1604639400000|2020-11-06 05:10:00|||||||||8
1604639700000|2020-11-06 05:15:00|||||||||17
1604640000000|2020-11-06 05:20:00|412.8|412.2|412.4|411.8|412.8|412.2|412.4|411.8|26
1604640300000|2020-11-06 05:25:00|412.6|412|412.9|412.3|412.9|412.3|412.4|411.8|31
1604640600000|2020-11-06 05:30:00|413.1|412.5|412.6|412|413.1|412.5|412.4|411.8|100
1604640900000|2020-11-06 05:35:00|412.4|411.8|412.1|411.5|412.5|411.9|412.1|411.5|57
1604641200000|2020-11-06 05:40:00|412|411.4|411.6|411|412|411.4|411.4|410.8|180
1604641500000|2020-11-06 05:45:00|411.8|411.2|410.5|409.9|411.8|411.2|410.3|409.7|365
1604641800000|2020-11-06 05:50:00|410.6|410|411.1|410.5|411.1|410.5|410.5|409.9|182
1604642100000|2020-11-06 05:55:00|411.3|410.7|411.3|410.7|411.4|410.8|411|410.4|113
1604642400000|2020-11-06 06:00:00|411.1|410.5|411.4|410.8|411.6|411|411|410.4|109
1604642700000|2020-11-06 06:05:00|411.6|411|411.7|411.1|411.8|411.2|411.4|410.8|60
1604643000000|2020-11-06 06:10:00|411.6|411|411.7|411.1|411.7|411.1|411.4|410.8|49
1604643300000|2020-11-06 06:15:00|411.8|411.2|411.5|410.9|411.9|411.3|411.5|410.9|51
1604643600000|2020-11-06 06:20:00|411.4|410.8|411.2|410.6|411.7|411.1|411.2|410.6|156
1604643900000|2020-11-06 06:25:00|411.4|410.8|410.9|410.3|411.4|410.8|410.9|410.3|95
1604644200000|2020-11-06 06:30:00|411.2|410.6|411.2|410.6|411.4|410.8|411.2|410.6|72
1604644500000|2020-11-06 06:35:00|411.4|410.8|411.2|410.6|411.4|410.8|411.2|410.6|25
1604644800000|2020-11-06 06:40:00|411.3|410.7|411.4|410.8|411.4|410.8|411.2|410.6|31
1604645100000|2020-11-06 06:45:00|411.7|411.1|411.7|411.1|411.7|411.1|411.4|410.8|16
1604645400000|2020-11-06 06:50:00|||||||||10
1604645700000|2020-11-06 06:55:00|||||||||73
1604646000000|2020-11-06 07:00:00|411.4|410.8|411.4|410.8|411.7|411.1|411.4|410.8|29
1604646300000|2020-11-06 07:05:00|411.7|411.1|411.7|411.1|411.7|411.1|411.7|411.1|30
1604646600000|2020-11-06 07:10:00|411.8|411.2|412.4|411.8|413|412.3|411.8|411.2|310
1604646900000|2020-11-06 07:15:00|412.3|411.7|412.2|411.6|412.4|411.8|412.2|411.6|111
1604647200000|2020-11-06 07:20:00|412.3|411.7|412.9|412.3|412.9|412.3|412.3|411.7|59
1604647500000|2020-11-06 07:25:00|412.8|412.2|413.1|412.5|413.2|412.6|412.8|412.2|46
1604647800000|2020-11-06 07:30:00|413.2|412.6|412.9|412.3|413.2|412.6|412.8|412.2|31
1604648100000|2020-11-06 07:35:00|413|412.4|413.2|412.6|413.2|412.6|412.9|412.3|47
1604648400000|2020-11-06 07:40:00|413.1|412.5|413|412.4|413.2|412.6|412.9|412.3|156
1604648700000|2020-11-06 07:45:00|413.2|412.6|413|412.4|413.2|412.6|413|412.4|10
1604649000000|2020-11-06 07:50:00|413.1|412.5|413.3|412.7|413.3|412.7|413|412.4|36
1604649300000|2020-11-06 07:55:00|413.2|412.6|413.8|413.2|413.8|413.2|413|412.4|127
1604649600000|2020-11-06 08:00:00|414|413.4|414|413.4|414|413.4|413.8|413.2|191
1604649900000|2020-11-06 08:05:00|414.3|413.7|414.3|413.7|414.5|413.9|414|413.4|154
1604650200000|2020-11-06 08:10:00|414.1|413.5|414.1|413.5|414.3|413.7|413.8|413.2|103
1604650500000|2020-11-06 08:15:00|414|413.4|414.5|413.9|414.8|414.2|414|413.4|264
1604650800000|2020-11-06 08:20:00|414.4|413.8|414.4|413.8|414.9|414.3|414.2|413.6|342
1604651100000|2020-11-06 08:25:00|414.5|413.9|414.6|414|414.8|414.2|414.4|413.8|170
1604651400000|2020-11-06 08:30:00|414.5|413.9|413.6|413|414.6|414|413.6|413|141
1604651700000|2020-11-06 08:35:00|413.7|413.1|413.5|412.9|414|413.4|413.5|412.9|73
1604652000000|2020-11-06 08:40:00|413.4|412.8|413.3|412.7|413.5|412.9|413.1|412.5|105
1604652300000|2020-11-06 08:45:00|413.2|412.6|413.4|412.8|413.5|412.9|413.1|412.5|12
1604652600000|2020-11-06 08:50:00|413.3|412.7|413|412.4|413.3|412.7|412.9|412.3|69
1604652900000|2020-11-06 08:55:00|412.9|412.3|412.5|411.9|413|412.4|412.5|411.9|203
1604653200000|2020-11-06 09:00:00|412.8|412.2|412.8|412.2|413|412.4|412.8|412.2|47
1604653500000|2020-11-06 09:05:00|413|412.4|413.3|412.7|413.4|412.8|412.8|412.2|144
1604653800000|2020-11-06 09:10:00|413.1|412.5|412.9|412.3|413.3|412.7|412.9|412.3|100
1604654100000|2020-11-06 09:15:00|413|412.4|413.2|412.6|413.3|412.7|413|412.4|20
1604654400000|2020-11-06 09:20:00|413.1|412.5|413.3|412.7|413.3|412.7|413.1|412.5|22
1604654700000|2020-11-06 09:25:00|413.4|412.8|413.4|412.8|413.6|413|413.4|412.8|83
1604655000000|2020-11-06 09:30:00|413.5|412.9|413.6|413|413.6|413|413.4|412.8|69
1604655300000|2020-11-06 09:35:00|413.8|413.2|413.6|413|413.9|413.3|413.6|413|103
1604655600000|2020-11-06 09:40:00|413.8|413.2|413.9|413.3|413.9|413.3|413.6|413|114
1604655900000|2020-11-06 09:45:00|413.8|413.2|414.5|413.9|414.6|414|413.4|412.8|289
1604656200000|2020-11-06 09:50:00|414.6|414|414.3|413.7|414.7|414.1|414|413.4|188
1604656500000|2020-11-06 09:55:00|414.2|413.6|414|413.4|414.2|413.6|413.9|413.3|39
1604656800000|2020-11-06 10:00:00|414.1|413.5|413.1|412.5|414.3|413.7|413.1|412.5|197
1604657100000|2020-11-06 10:05:00|413.3|412.7|412.5|411.9|413.4|412.8|412.4|411.8|92
1604657400000|2020-11-06 10:10:00|412.3|411.7|412.3|411.7|412.3|411.7|412|411.4|456
1604657700000|2020-11-06 10:15:00|412.5|411.9|412.5|411.9|412.5|411.9|412.3|411.7|118
1604658000000|2020-11-06 10:20:00|412.4|411.8|412.8|412.2|412.8|412.2|412.4|411.8|51
1604658300000|2020-11-06 10:25:00|412.6|412|412.8|412.2|412.8|412.2|412.5|411.9|28
1604658600000|2020-11-06 10:30:00|412.9|412.3|412.8|412.2|412.9|412.3|412.8|412.2|39
1604658900000|2020-11-06 10:35:00|||||||||50
1604659200000|2020-11-06 10:40:00|413|412.4|413.3|412.7|413.4|412.8|413|412.4|56
1604659500000|2020-11-06 10:45:00|||||||||6
1604659800000|2020-11-06 10:50:00|413.4|412.8|413.8|413.2|414|413.4|413.4|412.8|154
1604660100000|2020-11-06 10:55:00|413.7|413.1|413.8|413.2|413.8|413.2|413.5|412.9|73
1604660400000|2020-11-06 11:00:00|414|413.4|413.8|413.2|414|413.4|413.8|413.2|46
1604660700000|2020-11-06 11:05:00|413.7|413.1|413.8|413.2|413.8|413.2|413.7|413.1|51
1604661000000|2020-11-06 11:10:00|413.7|413.1|413.7|413.1|413.8|413.2|413.5|412.9|52
1604661300000|2020-11-06 11:15:00|413.5|412.9|413.8|413.2|414|413.4|413.5|412.9|43
1604661600000|2020-11-06 11:20:00|413.9|413.3|414|413.4|414|413.4|413.8|413.2|129
1604661900000|2020-11-06 11:25:00|413.8|413.2|413.3|412.7|413.8|413.2|413.3|412.7|40
1604662200000|2020-11-06 11:30:00|413.2|412.6|413.4|412.8|413.4|412.8|413.2|412.6|31
1604662500000|2020-11-06 11:35:00|413.3|412.7|413.3|412.7|413.5|412.9|413.3|412.7|36
1604662800000|2020-11-06 11:40:00|413.4|412.8|413.5|412.9|413.5|412.9|413.4|412.8|13
1604663100000|2020-11-06 11:45:00|413.6|413|413.3|412.7|413.6|413|413.3|412.7|9
1604663400000|2020-11-06 11:50:00|413.4|412.8|413.5|412.9|413.7|413.1|413.4|412.8|2
1604663700000|2020-11-06 11:55:00|413.4|412.8|413.2|412.6|413.5|412.9|413.2|412.6|31
1604664000000|2020-11-06 12:00:00|413.3|412.7|413.8|413.2|413.8|413.2|413.2|412.6|93
1604664300000|2020-11-06 12:05:00|414|413.4|414|413.4|414|413.4|414|413.4|13
1604664600000|2020-11-06 12:10:00|413.9|413.3|413.9|413.3|414|413.4|413.8|413.2|53
1604664900000|2020-11-06 12:15:00|414|413.4|413.8|413.2|414|413.4|413.8|413.2|36
1604665200000|2020-11-06 12:20:00|413.9|413.3|413.5|412.9|414|413.4|413.3|412.7|126
1604665500000|2020-11-06 12:25:00|413.4|412.8|413.5|412.9|413.5|412.9|413.3|412.7|36
1604665800000|2020-11-06 12:30:00|413.3|412.7|412.8|412.2|413.3|412.7|412.8|412.2|251
1604666100000|2020-11-06 12:35:00|412.6|412|412.8|412.2|412.8|412.2|412.3|411.7|118
1604666400000|2020-11-06 12:40:00|412.6|412|412.8|412.2|413|412.4|412.6|412|45
1604666700000|2020-11-06 12:45:00|412.7|412.1|412.8|412.2|412.8|412.2|412.5|411.9|88
1604667000000|2020-11-06 12:50:00|412.9|412.3|413|412.4|413.1|412.5|412.8|412.2|38
1604667300000|2020-11-06 12:55:00|412.9|412.3|412.4|411.8|412.9|412.3|412.3|411.7|228
1604667600000|2020-11-06 13:00:00|412.5|411.9|413|412.4|413|412.4|412.4|411.8|136
1604667900000|2020-11-06 13:05:00|412.7|412.1|412.2|411.6|412.7|412.1|412.2|411.6|279
1604668200000|2020-11-06 13:10:00|412.4|411.8|412.6|412|412.9|412.3|412.2|411.6|260
1604668500000|2020-11-06 13:15:00|412.5|411.9|412.7|412.1|412.9|412.3|412.5|411.9|68
1604668800000|2020-11-06 13:20:00|412.8|412.2|412.9|412.3|413|412.4|412.7|412.1|69
1604669100000|2020-11-06 13:25:00|412.8|412.2|412.9|412.3|413|412.4|412.8|412.2|41
1604669400000|2020-11-06 13:30:00|413|412.4|413|412.4|413|412.4|412.8|412.2|153
1604669700000|2020-11-06 13:35:00|412.8|412.2|412.4|411.8|413|412.4|412.4|411.8|426
1604670000000|2020-11-06 13:40:00|412.7|412.1|412.9|412.3|412.9|412.3|412.4|411.8|130
1604673000000|2020-11-06 14:30:00|414|413.4|413.8|413.2|414.9|414.3|413.4|412.8|3130
1604673300000|2020-11-06 14:35:00|413.6|413|413.4|412.8|413.8|413.2|412.9|412.3|1410
1604673600000|2020-11-06 14:40:00|413.5|412.9|412.3|411.7|413.8|413.2|411.8|411.2|3421
1604673900000|2020-11-06 14:45:00|412.5|411.9|411.9|411.3|412.8|412.2|411.6|411|4421
1604674200000|2020-11-06 14:50:00|411.8|411.2|412.2|411.6|412.5|411.9|411.5|410.9|3248
1604674500000|2020-11-06 14:55:00|412.1|411.5|412.7|412.1|413|412.4|412|411.4|1038
1604674800000|2020-11-06 15:00:00|412.6|412|412|411.4|412.7|412.1|412|411.4|972
1604675100000|2020-11-06 15:05:00|412.1|411.5|412.2|411.6|413|412.4|412|411.4|1612
1604675400000|2020-11-06 15:10:00|412.4|411.8|413|412.4|413|412.4|412.2|411.6|689
1604675700000|2020-11-06 15:15:00|412.8|412.2|411.6|411|412.8|412.2|411.5|410.9|1431
1604676000000|2020-11-06 15:20:00|411.5|410.9|411.4|410.8|412|411.4|411.1|410.5|1842
1604676300000|2020-11-06 15:25:00|411.5|410.9|412|411.4|412.1|411.5|411.4|410.8|1277
1604676600000|2020-11-06 15:30:00|411.9|411.3|412.4|411.8|412.6|412|411.9|411.3|699
1604676900000|2020-11-06 15:35:00|412.5|411.9|412.9|412.3|412.9|412.3|412.5|411.9|820
1604677200000|2020-11-06 15:40:00|413.1|412.5|413.2|412.6|413.5|412.9|412.9|412.3|765
1604677500000|2020-11-06 15:45:00|413.4|412.8|413|412.4|413.5|412.9|413|412.4|695
1604677800000|2020-11-06 15:50:00|413.1|412.5|412.9|412.3|413.1|412.5|412.6|412|887
1604678100000|2020-11-06 15:55:00|413|412.4|412.3|411.7|413.3|412.7|412.3|411.7|760
1604678400000|2020-11-06 16:00:00|412.2|411.6|412.5|411.9|412.8|412.2|412.2|411.6|894
1604678700000|2020-11-06 16:05:00|412.4|411.8|412|411.4|412.5|411.9|411.8|411.2|1078
1604679000000|2020-11-06 16:10:00|411.8|411.2|412.3|411.7|412.3|411.7|411.8|411.2|915
1604679300000|2020-11-06 16:15:00|412.2|411.6|412.3|411.7|412.3|411.7|412|411.4|384
1604679600000|2020-11-06 16:20:00|412.4|411.8|412.6|412|412.8|412.2|412.3|411.7|824
1604679900000|2020-11-06 16:25:00|412.5|411.9|412.3|411.7|412.6|412|412|411.4|993
1604680200000|2020-11-06 16:30:00|412.2|411.6|412|411.4|412.3|411.7|411.6|411|1700
1604680500000|2020-11-06 16:35:00|411.9|411.3|411.9|411.3|412|411.4|411.8|411.2|3350
1604680800000|2020-11-06 16:40:00|411.8|411.2|411.9|411.3|412|411.4|411.7|411.1|584
1604681100000|2020-11-06 16:45:00|412|411.4|411.9|411.3|412.2|411.6|411.9|411.3|524
1604681400000|2020-11-06 16:50:00|412|411.4|412|411.4|412.2|411.6|412|411.4|516
1604681700000|2020-11-06 16:55:00|411.9|411.3|411.9|411.3|412|411.4|411.8|411.2|577
1604682000000|2020-11-06 17:00:00|411.8|411.2|411.7|411.1|411.9|411.3|411.5|410.9|407
1604682300000|2020-11-06 17:05:00|411.6|411|412|411.4|412.2|411.6|411.4|410.8|1113
1604682600000|2020-11-06 17:10:00|411.9|411.3|411.4|410.8|411.9|411.3|411.4|410.8|1387
1604682900000|2020-11-06 17:15:00|411.3|410.7|411.4|410.8|411.5|410.9|411.3|410.7|623
1604683200000|2020-11-06 17:20:00|411.3|410.7|411.8|411.2|411.8|411.2|411.3|410.7|1013
1604683500000|2020-11-06 17:25:00|411.7|411.1|411.4|410.8|411.8|411.2|411.4|410.8|1049
1604683800000|2020-11-06 17:30:00|411.5|410.9|411.4|410.8|411.7|411.1|411.2|410.6|1048
1604684100000|2020-11-06 17:35:00|411.2|410.6|410.9|410.3|411.2|410.6|410.8|410.2|4549
1604684400000|2020-11-06 17:40:00|410.7|410.1|410.9|410.3|410.9|410.3|410.7|410.1|1137
1604684700000|2020-11-06 17:45:00|411.1|410.5|410.9|410.3|411.1|410.5|410.7|410.1|829
1604685000000|2020-11-06 17:50:00|410.8|410.2|410.7|410.1|410.9|410.3|410.7|410.1|686
1604685300000|2020-11-06 17:55:00|410.6|410|410.4|409.8|410.7|410.1|410.2|409.6|1386
1604685600000|2020-11-06 18:00:00|410.3|409.7|410.9|410.3|410.9|410.3|410.2|409.6|1119
1604685900000|2020-11-06 18:05:00|410.7|410.1|410.8|410.2|410.9|410.3|410.7|410.1|658
1604686200000|2020-11-06 18:10:00|410.9|410.3|410.9|410.3|410.9|410.3|410.7|410.1|708
1604686500000|2020-11-06 18:15:00|410.7|410.1|410.4|409.8|410.9|410.3|410.3|409.7|1268
1604686800000|2020-11-06 18:20:00|410.3|409.7|410.7|410.1|410.7|410.1|410.3|409.7|491
1604687100000|2020-11-06 18:25:00|410.8|410.2|410.7|410.1|410.9|410.3|410.7|410.1|585
1604687400000|2020-11-06 18:30:00|410.8|410.2|410.8|410.2|410.9|410.3|410.7|410.1|297
1604687700000|2020-11-06 18:35:00|411.1|410.5|411.1|410.5|411.1|410.5|411.1|410.5|439
1604688000000|2020-11-06 18:40:00|410.9|410.3|410.8|410.2|411.1|410.5|410.7|410.1|622
1604688300000|2020-11-06 18:45:00|||||||||319
1604688600000|2020-11-06 18:50:00|411.1|410.5|410.9|410.3|411.1|410.5|410.9|410.3|698
1604688900000|2020-11-06 18:55:00|411.1|410.5|411.4|410.8|411.4|410.8|411|410.4|1066
1604689200000|2020-11-06 19:00:00|411.3|410.7|412.1|411.5|412.2|411.6|411.3|410.7|1247
1604689500000|2020-11-06 19:05:00|411.9|411.3|411.9|411.3|412.1|411.5|411.7|411.1|1306
1604689800000|2020-11-06 19:10:00|411.8|411.2|411.4|410.8|411.8|411.2|411.1|410.5|5753
1604690100000|2020-11-06 19:15:00|411.6|411|410.5|409.9|411.6|411|410.3|409.7|5213
1604883600000|2020-11-09 01:00:00|410.2|409.6|411.5|410.9|411.6|411|409.6|409|2385
1604883900000|2020-11-09 01:05:00|411.4|410.8|411.5|410.9|411.7|411.1|411.2|410.6|747
1604884200000|2020-11-09 01:10:00|411.6|411|411.3|410.7|411.6|411|411.2|410.6|406
1604884500000|2020-11-09 01:15:00|411.1|410.5|411.1|410.5|411.3|410.7|410.8|410.2|397
1604884800000|2020-11-09 01:20:00|410.9|410.3|411.1|410.5|411.1|410.5|410.7|410.1|320
1604885100000|2020-11-09 01:25:00|411.2|410.6|411.3|410.7|411.3|410.7|411.1|410.5|145
1604885400000|2020-11-09 01:30:00|411.2|410.6|410.6|410|411.2|410.6|410.6|410|208
1604885700000|2020-11-09 01:35:00|410.7|410.1|409|408.4|410.8|410.2|409|408.4|755
1604886000000|2020-11-09 01:40:00|409.1|408.5|409.2|408.6|409.5|408.9|408.8|408.2|396
1604886300000|2020-11-09 01:45:00|409.3|408.7|409.1|408.5|409.3|408.7|409.1|408.5|198
1604886600000|2020-11-09 01:50:00|409.2|408.6|408.2|407.6|409.4|408.8|407.8|407.2|502
1604886900000|2020-11-09 01:55:00|408.1|407.5|408.6|408|408.6|408|408.1|407.5|345
1604887200000|2020-11-09 02:00:00|408.8|408.2|408.8|408.2|408.8|408.2|408.6|408|135
1604887500000|2020-11-09 02:05:00|408.9|408.3|409.1|408.5|409.1|408.5|408.6|408|366
1604887800000|2020-11-09 02:10:00|409.3|408.7|409.4|408.8|409.6|409|409.3|408.7|1735
1604888100000|2020-11-09 02:15:00|409.3|408.7|409.4|408.8|409.4|408.8|409.2|408.6|15
1604888400000|2020-11-09 02:20:00|409.7|409.1|409.5|408.9|409.7|409.1|409.4|408.8|53
1604888700000|2020-11-09 02:25:00|409.4|408.8|409.7|409.1|409.7|409.1|409.4|408.8|124
1604889000000|2020-11-09 02:30:00|409.9|409.3|410.1|409.5|410.2|409.6|409.7|409.1|134
1604889300000|2020-11-09 02:35:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|104
1604889600000|2020-11-09 02:40:00|409.7|409.1|409.7|409.1|409.8|409.2|409.6|409|63
1604889900000|2020-11-09 02:45:00|409.6|409|409.6|409|409.6|409|409.4|408.8|16
1604890200000|2020-11-09 02:50:00|409.4|408.8|409.7|409.1|409.7|409.1|409.4|408.8|69
1604890500000|2020-11-09 02:55:00|409.9|409.3|410|409.4|410.2|409.6|409.8|409.2|131
1604890800000|2020-11-09 03:00:00|410.1|409.5|409.9|409.3|410.1|409.5|409.7|409.1|82
1604891100000|2020-11-09 03:05:00|||||||||4
1604891400000|2020-11-09 03:10:00|409.7|409.1|409.4|408.8|409.7|409.1|409.4|408.8|55
1604891700000|2020-11-09 03:15:00|409.2|408.6|409.3|408.7|409.3|408.7|409.1|408.5|76
1604892000000|2020-11-09 03:20:00|409.2|408.6|409.3|408.7|409.4|408.8|409.2|408.6|11
1604892300000|2020-11-09 03:25:00|409.2|408.6|409.4|408.8|409.4|408.8|409.2|408.6|65
1604892600000|2020-11-09 03:30:00|409.3|408.7|409.3|408.7|409.4|408.8|409.3|408.7|19
1604892900000|2020-11-09 03:35:00|409.4|408.8|409.6|409|409.6|409|409.3|408.7|12
1604893200000|2020-11-09 03:40:00|409.5|408.9|409.5|408.9|409.6|409|409.4|408.8|4
1604893500000|2020-11-09 03:45:00|409.6|409|409.4|408.8|409.6|409|409.3|408.7|56
1604893800000|2020-11-09 03:50:00|409.3|408.7|409.6|409|409.6|409|409.3|408.7|22
1604894100000|2020-11-09 03:55:00|409.5|408.9|409.6|409|409.6|409|409.5|408.9|8
1604894400000|2020-11-09 04:00:00|409.7|409.1|409.3|408.7|409.7|409.1|409.3|408.7|855
1604894700000|2020-11-09 04:05:00|409.4|408.8|409.8|409.2|409.8|409.2|409.3|408.7|154
1604895000000|2020-11-09 04:10:00|||||||||7
1604895300000|2020-11-09 04:15:00|||||||||7
1604895600000|2020-11-09 04:20:00|410|409.4|409.9|409.3|410|409.4|409.9|409.3|2
1604895900000|2020-11-09 04:25:00|409.8|409.2|409.9|409.3|409.9|409.3|409.8|409.2|12
1604896200000|2020-11-09 04:30:00|409.8|409.2|410|409.4|410|409.4|409.8|409.2|45
1604896500000|2020-11-09 04:35:00|410.1|409.5|410.1|409.5|410.1|409.5|410.1|409.5|22
1604896800000|2020-11-09 04:40:00|||||||||6
1604897100000|2020-11-09 04:45:00|||||||||41
1604897400000|2020-11-09 04:50:00|||||||||4
1604897700000|2020-11-09 04:55:00|410|409.4|410|409.4|410.1|409.5|409.9|409.3|57
1604898000000|2020-11-09 05:00:00|410.1|409.5|409.8|409.2|410.1|409.5|409.8|409.2|1757
1604898300000|2020-11-09 05:05:00|409.6|409|409.6|409|409.7|409.1|409.6|409|20
1604898600000|2020-11-09 05:10:00|409.7|409.1|409.6|409|409.7|409.1|409.6|409|4
1604898900000|2020-11-09 05:15:00|409.7|409.1|409.8|409.2|409.8|409.2|409.7|409.1|13
1604899200000|2020-11-09 05:20:00|409.7|409.1|409.6|409|409.8|409.2|409.6|409|32
1604899500000|2020-11-09 05:25:00|||||||||12
1604899800000|2020-11-09 05:30:00|409.8|409.2|410.1|409.5|410.1|409.5|409.6|409|52
1604900100000|2020-11-09 05:35:00|410|409.4|410|409.4|410.1|409.5|409.9|409.3|20
1604900400000|2020-11-09 05:40:00|410.1|409.5|409.9|409.3|410.1|409.5|409.6|409|102
1604900700000|2020-11-09 05:45:00|409.8|409.2|409.7|409.1|409.9|409.3|409.6|409|12
1604901000000|2020-11-09 05:50:00|409.6|409|409.6|409|409.7|409.1|409.4|408.8|11
1604901300000|2020-11-09 05:55:00|409.5|408.9|409.4|408.8|409.6|409|409.4|408.8|39
1604901600000|2020-11-09 06:00:00|409.3|408.7|409.4|408.8|409.4|408.8|409.1|408.5|33
1604901900000|2020-11-09 06:05:00|409.3|408.7|409.4|408.8|409.4|408.8|409.3|408.7|59
1604902200000|2020-11-09 06:10:00|409.2|408.6|409.1|408.5|409.4|408.8|409.1|408.5|49
1604902500000|2020-11-09 06:15:00|408.9|408.3|408.9|408.3|409.1|408.5|408.9|408.3|79
1604902800000|2020-11-09 06:20:00|409|408.4|409.1|408.5|409.1|408.5|408.9|408.3|89
1604903100000|2020-11-09 06:25:00|||||||||13
1604903400000|2020-11-09 06:30:00|408.8|408.2|408.6|408|408.9|408.3|408.6|408|202
1604903700000|2020-11-09 06:35:00|408.7|408.1|408.6|408|408.8|408.2|408.6|408|19
1604904000000|2020-11-09 06:40:00|408.5|407.9|408.9|408.3|408.9|408.3|408.5|407.9|64
1604904300000|2020-11-09 06:45:00|408.8|408.2|408.6|408|408.9|408.3|408.6|408|32
1604904600000|2020-11-09 06:50:00|||||||||12
1604904900000|2020-11-09 06:55:00|408.8|408.2|409.1|408.5|409.3|408.7|408.8|408.2|20
1604905200000|2020-11-09 07:00:00|409.2|408.6|409.4|408.8|409.4|408.8|409.1|408.5|98
1604905500000|2020-11-09 07:05:00|409.3|408.7|409.4|408.8|409.4|408.8|409.3|408.7|93
1604905800000|2020-11-09 07:10:00|409.3|408.7|409.4|408.8|409.4|408.8|409.1|408.5|33
1604906100000|2020-11-09 07:15:00|409.3|408.7|409.6|409|409.6|409|409.3|408.7|77
1604906400000|2020-11-09 07:20:00|409.5|408.9|409.4|408.8|409.8|409.2|409.4|408.8|62
1604906700000|2020-11-09 07:25:00|409.3|408.7|409.4|408.8|409.6|409|409.3|408.7|58
1604907000000|2020-11-09 07:30:00|409.1|408.5|409.1|408.5|409.1|408.5|408.9|408.3|163
1604907300000|2020-11-09 07:35:00|409.3|408.7|409.4|408.8|409.4|408.8|409.3|408.7|29
1604907600000|2020-11-09 07:40:00|409.3|408.7|409.1|408.5|409.3|408.7|409.1|408.5|28
1604907900000|2020-11-09 07:45:00|409.3|408.7|409.6|409|409.6|409|409.1|408.5|34
1604908200000|2020-11-09 07:50:00|409.5|408.9|409.4|408.8|409.5|408.9|409.4|408.8|26
1604908500000|2020-11-09 07:55:00|409.5|408.9|409.6|409|409.6|409|409.4|408.8|10
1604908800000|2020-11-09 08:00:00|409.8|409.2|409.4|408.8|409.9|409.3|409.4|408.8|73
1604909100000|2020-11-09 08:05:00|409.5|408.9|409.4|408.8|409.6|409|409.2|408.6|45
1604909400000|2020-11-09 08:10:00|409.3|408.7|408.9|408.3|409.3|408.7|408.8|408.2|77
1604909700000|2020-11-09 08:15:00|408.8|408.2|408.9|408.3|409|408.4|408.8|408.2|52
1604910000000|2020-11-09 08:20:00|||||||||2
1604910300000|2020-11-09 08:25:00|408.8|408.2|408.5|407.9|408.8|408.2|408.4|407.8|98
1604910600000|2020-11-09 08:30:00|408.4|407.8|408.1|407.5|408.5|407.9|408.1|407.5|164
1604910900000|2020-11-09 08:35:00|408|407.4|407.9|407.3|408.1|407.5|407.9|407.3|90
1604911200000|2020-11-09 08:40:00|408|407.4|407.1|406.5|408|407.4|407.1|406.5|408
1604911500000|2020-11-09 08:45:00|407|406.4|407.4|406.8|407.4|406.8|406.9|406.3|129
1604911800000|2020-11-09 08:50:00|407.5|406.9|407.6|407|407.6|407|407.4|406.8|98
1604912100000|2020-11-09 08:55:00|407.8|407.2|407.9|407.3|407.9|407.3|407.6|407|92
1604912400000|2020-11-09 09:00:00|408.1|407.5|407.6|407|408.1|407.5|407.6|407|97
1604912700000|2020-11-09 09:05:00|407.7|407.1|407.6|407|407.9|407.3|407.6|407|86
1604913000000|2020-11-09 09:10:00|407.7|407.1|407.6|407|407.8|407.2|407.6|407|50
1604913300000|2020-11-09 09:15:00|407.5|406.9|407.5|406.9|407.8|407.2|407.4|406.8|129
1604913600000|2020-11-09 09:20:00|407.4|406.8|407.3|406.7|407.5|406.9|407.3|406.7|77
1604913900000|2020-11-09 09:25:00|407.4|406.8|407.8|407.2|407.9|407.3|407.4|406.8|83
1604914200000|2020-11-09 09:30:00|407.9|407.3|407.6|407|407.9|407.3|407.6|407|30
1604914500000|2020-11-09 09:35:00|407.7|407.1|408|407.4|408.1|407.5|407.6|407|74
1604914800000|2020-11-09 09:40:00|407.9|407.3|407.8|407.2|408.1|407.5|407.6|407|53
1604915100000|2020-11-09 09:45:00|407.7|407.1|407.6|407|407.9|407.3|407.6|407|76
1604915400000|2020-11-09 09:50:00|407.4|406.8|407.4|406.8|407.4|406.8|407.3|406.7|73
1604915700000|2020-11-09 09:55:00|407.6|407|407.4|406.8|407.6|407|407.4|406.8|60
1604916000000|2020-11-09 10:00:00|407.6|407|407.6|407|407.6|407|407.4|406.8|21
1604916300000|2020-11-09 10:05:00|407.4|406.8|407.3|406.7|407.4|406.8|407.3|406.7|39
1604916600000|2020-11-09 10:10:00|407.1|406.5|406.5|405.9|407.1|406.5|406.5|405.9|377
1604916900000|2020-11-09 10:15:00|406.6|406|406.7|406.1|406.9|406.3|406.6|406|90
1604917200000|2020-11-09 10:20:00|406.8|406.2|406.8|406.2|406.9|406.3|406.5|405.9|168
1604917500000|2020-11-09 10:25:00|406.7|406.1|406.8|406.2|406.8|406.2|406.5|405.9|80
1604917800000|2020-11-09 10:30:00|406.9|406.3|406.9|406.3|407|406.4|406.8|406.2|98
1604918100000|2020-11-09 10:35:00|407|406.4|406.6|406|407|406.4|406.6|406|41
1604918400000|2020-11-09 10:40:00|406.9|406.3|407.1|406.5|407.1|406.5|406.9|406.3|22
1604918700000|2020-11-09 10:45:00|||||||||36
1604919000000|2020-11-09 10:50:00|407.3|406.7|407.4|406.8|407.4|406.8|407.3|406.7|9
1604919300000|2020-11-09 10:55:00|||||||||5
1604919600000|2020-11-09 11:00:00|||||||||25
1604919900000|2020-11-09 11:05:00|407.1|406.5|407.1|406.5|407.1|406.5|406.9|406.3|100
1604920200000|2020-11-09 11:10:00|407.3|406.7|407.1|406.5|407.3|406.7|406.9|406.3|37
1604920500000|2020-11-09 11:15:00|407.2|406.6|407.2|406.6|407.2|406.6|406.9|406.3|34
1604920800000|2020-11-09 11:20:00|407.3|406.7|407.2|406.6|407.4|406.8|407.1|406.5|37
1604921100000|2020-11-09 11:25:00|407.3|406.7|407.6|407|407.6|407|407.3|406.7|27
1604921400000|2020-11-09 11:30:00|407.5|406.9|407.4|406.8|407.6|407|407.4|406.8|34
1604921700000|2020-11-09 11:35:00|407.5|406.9|407.4|406.8|407.6|407|407.4|406.8|39
1604922000000|2020-11-09 11:40:00|407.6|407|407.4|406.8|407.6|407|407.4|406.8|21
1604922300000|2020-11-09 11:45:00|407.5|406.9|408.9|408.3|409.1|408.5|407.5|406.9|1074
1604922600000|2020-11-09 11:50:00|409.1|408.5|409.6|409|409.8|409.2|408.9|408.3|440
1604922900000|2020-11-09 11:55:00|409.4|408.8|409.6|409|410.4|409.8|409.4|408.8|1179
1604923200000|2020-11-09 12:00:00|409.7|409.1|411.2|410.6|411.3|410.7|409.4|408.8|553
1604923500000|2020-11-09 12:05:00|411.3|410.7|412.5|411.9|412.5|411.9|411|410.4|911
1604923800000|2020-11-09 12:10:00|412.4|411.8|412.2|411.6|412.5|411.9|411.9|411.3|275
1604924100000|2020-11-09 12:15:00|412.1|411.5|413.3|412.7|413.5|412.9|412.1|411.5|709
1604924400000|2020-11-09 12:20:00|413.2|412.6|413|412.4|414|413.4|412.7|412.1|411
1604924700000|2020-11-09 12:25:00|412.9|412.3|412.1|411.5|412.9|412.3|412.1|411.5|236
1604925000000|2020-11-09 12:30:00|412.2|411.6|412.1|411.5|412.4|411.8|411.6|411|457
1604925300000|2020-11-09 12:35:00|412.3|411.7|411.3|410.7|412.3|411.7|410.9|410.3|426
1604925600000|2020-11-09 12:40:00|411.2|410.6|411.5|410.9|411.5|410.9|410.9|410.3|290
1604925900000|2020-11-09 12:45:00|411.4|410.8|411.3|410.7|411.6|411|411.1|410.5|403
1604926200000|2020-11-09 12:50:00|411.4|410.8|411.6|411|412.1|411.5|411.4|410.8|298
1604926500000|2020-11-09 12:55:00|411.7|411.1|411.9|411.3|412.3|411.7|411.6|411|121
1604926800000|2020-11-09 13:00:00|411.8|411.2|411.1|410.5|411.9|411.3|411|410.4|320
1604927100000|2020-11-09 13:05:00|411.4|410.8|411.4|410.8|411.9|411.3|411.1|410.5|448
1604927400000|2020-11-09 13:10:00|411.3|410.7|411|410.4|411.5|410.9|410.9|410.3|776
1604927700000|2020-11-09 13:15:00|411.2|410.6|410|409.4|411.3|410.7|410|409.4|350
1604928000000|2020-11-09 13:20:00|410.1|409.5|409.5|408.9|410.8|410.2|409.4|408.8|618
1604928300000|2020-11-09 13:25:00|409.4|408.8|410.2|409.6|410.3|409.7|409.4|408.8|259
1604928600000|2020-11-09 13:30:00|410.1|409.5|411.7|411.1|411.9|411.3|410.1|409.5|513
1604928900000|2020-11-09 13:35:00|411.6|411|411.3|410.7|411.7|411.1|410.3|409.7|460
1604929200000|2020-11-09 13:40:00|411.4|410.8|411|410.4|411.5|410.9|410.5|409.9|716
1604932200000|2020-11-09 14:30:00|413|412.4|412.4|411.8|414.5|413.9|411|410.4|9411
1604932500000|2020-11-09 14:35:00|412.5|411.9|411.9|411.3|412.6|412|411.3|410.7|4487
1604932800000|2020-11-09 14:40:00|411.8|411.2|410.4|409.8|412.3|411.7|410.3|409.7|3535
1604933100000|2020-11-09 14:45:00|410.3|409.7|410.1|409.5|411.1|410.5|409.9|409.3|1977
1604933400000|2020-11-09 14:50:00|410.2|409.6|409.4|408.8|410.2|409.6|409.3|408.7|2992
1604933700000|2020-11-09 14:55:00|409.5|408.9|409.8|409.2|410.6|410|409.4|408.8|1376
1604934000000|2020-11-09 15:00:00|409.7|409.1|410.4|409.8|410.7|410.1|409.6|409|1109
1604934300000|2020-11-09 15:05:00|410.2|409.6|411.6|411|411.8|411.2|409.4|408.8|2017
1604934600000|2020-11-09 15:10:00|411.7|411.1|411.4|410.8|411.8|411.2|410.9|410.3|3145
1604934900000|2020-11-09 15:15:00|411.7|411.1|411.4|410.8|411.9|411.3|411.3|410.7|1002
1604935200000|2020-11-09 15:20:00|411.6|411|411.6|411|411.6|411|411|410.4|750
1604935500000|2020-11-09 15:25:00|411.7|411.1|411.4|410.8|411.8|411.2|410.9|410.3|469
1604935800000|2020-11-09 15:30:00|411.6|411|411.4|410.8|411.8|411.2|411.2|410.6|786
1604936100000|2020-11-09 15:35:00|411.6|411|411.9|411.3|412.2|411.6|410.9|410.3|1582
1604936400000|2020-11-09 15:40:00|412.2|411.6|412.2|411.6|412.2|411.6|411.6|411|1365
1604936700000|2020-11-09 15:45:00|412.4|411.8|412.7|412.1|412.8|412.2|412.4|411.8|691
1604937000000|2020-11-09 15:50:00|412.9|412.3|412.9|412.3|413.2|412.6|412.7|412.1|1899
1604937300000|2020-11-09 15:55:00|412.8|412.2|412.4|411.8|412.9|412.3|412.3|411.7|1365
1604937600000|2020-11-09 16:00:00|412.2|411.6|412.2|411.6|412.4|411.8|411.5|410.9|1243
1604937900000|2020-11-09 16:05:00|412.3|411.7|412.2|411.6|412.4|411.8|411.9|411.3|677
1604938200000|2020-11-09 16:10:00|412.3|411.7|412.4|411.8|412.4|411.8|411.9|411.3|1062
1604938500000|2020-11-09 16:15:00|412.3|411.7|411.9|411.3|412.3|411.7|411.9|411.3|716
1604938800000|2020-11-09 16:20:00|412|411.4|412.4|411.8|412.4|411.8|411.9|411.3|595
1604939100000|2020-11-09 16:25:00|412.2|411.6|412.2|411.6|412.4|411.8|412.1|411.5|686
1604939400000|2020-11-09 16:30:00|412.3|411.7|412.1|411.5|412.4|411.8|412.1|411.5|429
1604939700000|2020-11-09 16:35:00|412.2|411.6|412.4|411.8|412.4|411.8|411.9|411.3|608
1604940000000|2020-11-09 16:40:00|412.6|412|412.9|412.3|412.9|412.3|412.4|411.8|330
1604940300000|2020-11-09 16:45:00|412.8|412.2|412.6|412|412.9|412.3|412.6|412|387
1604940600000|2020-11-09 16:50:00|412.7|412.1|413.4|412.8|413.4|412.8|412.7|412.1|1327
1604940900000|2020-11-09 16:55:00|413.2|412.6|413.4|412.8|413.4|412.8|413.1|412.5|487
1604941200000|2020-11-09 17:00:00|413.6|413|413.4|412.8|413.6|413|413.2|412.6|1044
1604941500000|2020-11-09 17:05:00|413.6|413|413.4|412.8|413.6|413|413.4|412.8|760
1604941800000|2020-11-09 17:10:00|413.6|413|413.6|413|413.6|413|413.4|412.8|493
1604942100000|2020-11-09 17:15:00|413.5|412.9|413.4|412.8|413.6|413|413.4|412.8|507
1604942400000|2020-11-09 17:20:00|413.5|412.9|413.6|413|413.6|413|413.4|412.8|396
1604942700000|2020-11-09 17:25:00|413.5|412.9|413.6|413|413.7|413.1|413.1|412.5|546
1604943000000|2020-11-09 17:30:00|413.5|412.9|413.4|412.8|413.5|412.9|413.2|412.6|330
1604943300000|2020-11-09 17:35:00|413.3|412.7|413.2|412.6|413.4|412.8|413.1|412.5|614
1604943600000|2020-11-09 17:40:00|413.4|412.8|413.2|412.6|413.4|412.8|413.1|412.5|380
1604943900000|2020-11-09 17:45:00|413.1|412.5|412.9|412.3|413.2|412.6|412.9|412.3|498
1604944200000|2020-11-09 17:50:00|412.7|412.1|412.9|412.3|412.9|412.3|412.6|412|513
1604944500000|2020-11-09 17:55:00|412.6|412|412.9|412.3|413|412.4|412.6|412|973
1604944800000|2020-11-09 18:00:00|413|412.4|412.9|412.3|413.1|412.5|412.8|412.2|466
1604945100000|2020-11-09 18:05:00|412.7|412.1|412.7|412.1|412.9|412.3|412.7|412.1|858
1604945400000|2020-11-09 18:10:00|412.9|412.3|413.1|412.5|413.1|412.5|412.7|412.1|582
1604945700000|2020-11-09 18:15:00|413|412.4|413.1|412.5|413.1|412.5|412.9|412.3|951
1604946000000|2020-11-09 18:20:00|413|412.4|413|412.4|413.1|412.5|412.9|412.3|372
1604946300000|2020-11-09 18:25:00|412.9|412.3|413.1|412.5|413.1|412.5|412.9|412.3|350
1604946600000|2020-11-09 18:30:00|413|412.4|413.1|412.5|413.1|412.5|412.7|412.1|482
1604946900000|2020-11-09 18:35:00|413|412.4|412.9|412.3|413.1|412.5|412.7|412.1|858
1604947200000|2020-11-09 18:40:00|412.8|412.2|413.1|412.5|413.1|412.5|412.6|412|479
1604947500000|2020-11-09 18:45:00|413|412.4|413.4|412.8|413.4|412.8|413|412.4|548
1604947800000|2020-11-09 18:50:00|413.3|412.7|413.3|412.7|413.4|412.8|413.1|412.5|1549
1604948100000|2020-11-09 18:55:00|413.2|412.6|413.3|412.7|413.4|412.8|413.1|412.5|2940
1604948400000|2020-11-09 19:00:00|413.4|412.8|413.1|412.5|413.5|412.9|413.1|412.5|599
1604948700000|2020-11-09 19:05:00|413.3|412.7|413.3|412.7|413.5|412.9|412.9|412.3|1346
1604949000000|2020-11-09 19:10:00|413.2|412.6|412.6|412|413.4|412.8|412.4|411.8|7405
1604949300000|2020-11-09 19:15:00|412.5|411.9|412.6|412|412.8|412.2|412.5|411.9|3495
1604970000000|2020-11-10 01:00:00|411.9|411.3|412.5|411.9|412.9|412.3|411.8|411.2|3643
1604970300000|2020-11-10 01:05:00|412.4|411.8|412.2|411.6|412.6|412|412.1|411.5|1309
1604970600000|2020-11-10 01:10:00|412.1|411.5|412.6|412|412.6|412|412.1|411.5|104
1604970900000|2020-11-10 01:15:00|412.5|411.9|412.4|411.8|412.6|412|412.2|411.6|77
1604971200000|2020-11-10 01:20:00|412.2|411.6|412.1|411.5|412.2|411.6|411.9|411.3|355
1604971500000|2020-11-10 01:25:00|||||||||210
1604971800000|2020-11-10 01:30:00|412|411.4|411.9|411.3|412|411.4|411.6|411|196
1604972100000|2020-11-10 01:35:00|412|411.4|411.9|411.3|412.1|411.5|411.9|411.3|50
1604972400000|2020-11-10 01:40:00|412|411.4|412.2|411.6|412.3|411.7|412|411.4|133
1604972700000|2020-11-10 01:45:00|412.1|411.5|412.1|411.5|412.3|411.7|412.1|411.5|9
1604973000000|2020-11-10 01:50:00|412.3|411.7|412.1|411.5|412.3|411.7|412.1|411.5|24
1604973300000|2020-11-10 01:55:00|||||||||51
1604973600000|2020-11-10 02:00:00|412|411.4|412.1|411.5|412.1|411.5|411.9|411.3|33
1604973900000|2020-11-10 02:05:00|||||||||1
1604974200000|2020-11-10 02:10:00|412.2|411.6|412.1|411.5|412.2|411.6|412.1|411.5|11
1604974500000|2020-11-10 02:15:00|||||||||8
1604974800000|2020-11-10 02:20:00|||||||||1
1604975100000|2020-11-10 02:25:00|||||||||1
1604975400000|2020-11-10 02:30:00|||||||||11
1604975700000|2020-11-10 02:35:00|412|411.4|412.1|411.5|412.1|411.5|411.9|411.3|142
1604976000000|2020-11-10 02:40:00|412|411.4|412|411.4|412|411.4|412|411.4|16
1604976300000|2020-11-10 02:45:00|412.1|411.5|411.9|411.3|412.1|411.5|411.9|411.3|23
1604976600000|2020-11-10 02:50:00|||||||||3
1604976900000|2020-11-10 02:55:00|||||||||9
1604977200000|2020-11-10 03:00:00|||||||||4
1604977500000|2020-11-10 03:05:00|412|411.4|411.9|411.3|412|411.4|411.9|411.3|9
1604977800000|2020-11-10 03:10:00|||||||||21
1604978100000|2020-11-10 03:15:00|||||||||45
1604978400000|2020-11-10 03:20:00|411.8|411.2|411.6|411|411.8|411.2|411.6|411|88
1604978700000|2020-11-10 03:25:00|411.9|411.3|411.8|411.2|411.9|411.3|411.6|411|34
1604979300000|2020-11-10 03:35:00|411.6|411|411.6|411|411.6|411|411.6|411|0
1604979600000|2020-11-10 03:40:00|411.5|410.9|411.5|410.9|411.5|410.9|411.5|410.9|129
1604979900000|2020-11-10 03:45:00|||||||||5
1604980200000|2020-11-10 03:50:00|411.6|411|411.6|411|411.6|411|411.6|411|21
1604980500000|2020-11-10 03:55:00|||||||||9
1604980800000|2020-11-10 04:00:00|||||||||25
1604981100000|2020-11-10 04:05:00|||||||||30
1604981400000|2020-11-10 04:10:00|||||||||8
1604981700000|2020-11-10 04:15:00|411.7|411.1|411.9|411.3|411.9|411.3|411.7|411.1|16
1604982000000|2020-11-10 04:20:00|||||||||7
1604982300000|2020-11-10 04:25:00|412.1|411.5|412.1|411.5|412.1|411.5|412.1|411.5|21
1604982600000|2020-11-10 04:30:00|411.9|411.3|411.9|411.3|412.1|411.5|411.9|411.3|37
1604982900000|2020-11-10 04:35:00|412.1|411.5|412.1|411.5|412.1|411.5|412|411.4|91
1604983200000|2020-11-10 04:40:00|||||||||2
1604983500000|2020-11-10 04:45:00|412.3|411.7|412.1|411.5|412.3|411.7|412.1|411.5|20
1604983800000|2020-11-10 04:50:00|412.2|411.6|412.2|411.6|412.2|411.6|412.2|411.6|2
1604984100000|2020-11-10 04:55:00|412.3|411.7|412.4|411.8|412.4|411.8|412.1|411.5|294
1604984400000|2020-11-10 05:00:00|||||||||1
1604984700000|2020-11-10 05:05:00|||||||||1
1604985000000|2020-11-10 05:10:00|||||||||2
1604985300000|2020-11-10 05:15:00|412.3|411.7|412.4|411.8|412.4|411.8|412.1|411.5|30
1604985600000|2020-11-10 05:20:00|412.1|411.5|412.4|411.8|412.4|411.8|412.1|411.5|43
1604985900000|2020-11-10 05:25:00|||||||||6
1604986200000|2020-11-10 05:30:00|412.3|411.7|412.4|411.8|412.4|411.8|412.3|411.7|34
1604986500000|2020-11-10 05:35:00|412.3|411.7|412.2|411.6|412.3|411.7|412.1|411.5|40
1604986800000|2020-11-10 05:40:00|412.1|411.5|412.1|411.5|412.3|411.7|412.1|411.5|15
1604987100000|2020-11-10 05:45:00|411.9|411.3|411.9|411.3|412.1|411.5|411.9|411.3|21
1604987400000|2020-11-10 05:50:00|412|411.4|411.8|411.2|412|411.4|411.8|411.2|37
1604987700000|2020-11-10 05:55:00|411.9|411.3|411.8|411.2|411.9|411.3|411.6|411|35
1604988000000|2020-11-10 06:00:00|411.9|411.3|411.8|411.2|412|411.4|411.8|411.2|18
1604988300000|2020-11-10 06:05:00|411.9|411.3|411.9|411.3|411.9|411.3|411.9|411.3|20
1604988600000|2020-11-10 06:10:00|412.1|411.5|411.8|411.2|412.1|411.5|411.8|411.2|31
1604988900000|2020-11-10 06:15:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|23
1604989200000|2020-11-10 06:20:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|5
1604989500000|2020-11-10 06:25:00|||||||||23
1604989800000|2020-11-10 06:30:00|411.9|411.3|411.8|411.2|411.9|411.3|411.8|411.2|76
1604990100000|2020-11-10 06:35:00|||||||||47
1604990400000|2020-11-10 06:40:00|411.9|411.3|411.6|411|411.9|411.3|411.6|411|336
1604990700000|2020-11-10 06:45:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|262
1604991000000|2020-11-10 06:50:00|411.9|411.3|412.1|411.5|412.2|411.6|411.9|411.3|39
1604991300000|2020-11-10 06:55:00|412|411.4|412.1|411.5|412.1|411.5|411.9|411.3|359
1604991600000|2020-11-10 07:00:00|412|411.4|412.6|412|412.6|412|412|411.4|142
1604991900000|2020-11-10 07:05:00|412.5|411.9|412.6|412|412.7|412.1|412.4|411.8|66
1604992200000|2020-11-10 07:10:00|412.4|411.8|412.6|412|412.7|412.1|412.4|411.8|45
1604992500000|2020-11-10 07:15:00|412.4|411.8|412.7|412.1|412.7|412.1|412.4|411.8|25
1604992800000|2020-11-10 07:20:00|412.9|412.3|412.9|412.3|413.2|412.6|412.8|412.2|183
1604993100000|2020-11-10 07:25:00|412.8|412.2|412.9|412.3|412.9|412.3|412.7|412.1|111
1604993400000|2020-11-10 07:30:00|413|412.4|412.8|412.2|413.1|412.5|412.7|412.1|42
1604993700000|2020-11-10 07:35:00|412.9|412.3|412.9|412.3|413.1|412.5|412.8|412.2|160
1604994000000|2020-11-10 07:40:00|412.8|412.2|413.4|412.8|413.4|412.8|412.8|412.2|229
1604994300000|2020-11-10 07:45:00|||||||||49
1604994600000|2020-11-10 07:50:00|413.5|412.9|413.4|412.8|413.5|412.9|413.4|412.8|117
1604994900000|2020-11-10 07:55:00|||||||||32
1604995200000|2020-11-10 08:00:00|413.2|412.6|413.4|412.8|413.4|412.8|413.2|412.6|32
1604995500000|2020-11-10 08:05:00|413.2|412.6|413.2|412.6|413.4|412.8|412.9|412.3|73
1604995800000|2020-11-10 08:10:00|413.1|412.5|413.5|412.9|413.5|412.9|412.9|412.3|144
1604996100000|2020-11-10 08:15:00|413.6|413|413.4|412.8|413.7|413.1|413.2|412.6|212
1604996400000|2020-11-10 08:20:00|413.5|412.9|413.9|413.3|414.2|413.6|413.5|412.9|440
1604996700000|2020-11-10 08:25:00|413.8|413.2|414.2|413.6|414.2|413.6|413.8|413.2|130
1604997000000|2020-11-10 08:30:00|413.9|413.3|413.9|413.3|413.9|413.3|413.7|413.1|95
1604997300000|2020-11-10 08:35:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|79
1604997600000|2020-11-10 08:40:00|414.2|413.6|414.2|413.6|414.3|413.7|413.9|413.3|85
1604997900000|2020-11-10 08:45:00|414.3|413.7|414.4|413.8|414.4|413.8|414.3|413.7|61
1604998200000|2020-11-10 08:50:00|414.7|414.1|414.4|413.8|414.7|414.1|414.4|413.8|171
1604998500000|2020-11-10 08:55:00|414.7|414.1|414.7|414.1|414.7|414.1|414.7|414.1|137
1604998800000|2020-11-10 09:00:00|||||||||86
1604999100000|2020-11-10 09:05:00|414.5|413.9|414.9|414.3|414.9|414.3|414.5|413.9|125
1604999400000|2020-11-10 09:10:00|415.1|414.5|415.9|415.3|415.9|415.3|414.9|414.3|392
1604999700000|2020-11-10 09:15:00|416.2|415.6|415.7|415.1|416.2|415.6|415.7|415.1|278
1605000000000|2020-11-10 09:20:00|415.9|415.3|415.9|415.3|415.9|415.3|415.7|415.1|95
1605000300000|2020-11-10 09:25:00|416.2|415.6|415.9|415.3|416.2|415.6|415.9|415.3|94
1605000600000|2020-11-10 09:30:00|415.7|415.1|415.7|415.1|415.7|415.1|415.7|415.1|162
1605000900000|2020-11-10 09:35:00|415.6|415|415.2|414.6|415.6|415|415.2|414.6|106
1605001200000|2020-11-10 09:40:00|415.3|414.7|415.7|415.1|415.9|415.3|415.2|414.6|227
1605001500000|2020-11-10 09:45:00|416|415.4|416.4|415.8|416.4|415.8|415.9|415.3|162
1605001800000|2020-11-10 09:50:00|416.2|415.6|415.7|415.1|416.4|415.8|415.7|415.1|446
1605002100000|2020-11-10 09:55:00|415.8|415.2|415.7|415.1|415.9|415.3|415.6|415|150
1605002400000|2020-11-10 10:00:00|415.8|415.2|415.7|415.1|415.9|415.3|415.5|414.9|137
1605002700000|2020-11-10 10:05:00|415.8|415.2|415.2|414.6|415.9|415.3|415.2|414.6|225
1605003000000|2020-11-10 10:10:00|415.3|414.7|415.4|414.8|415.4|414.8|415.3|414.7|34
1605003300000|2020-11-10 10:15:00|||||||||46
1605003600000|2020-11-10 10:20:00|415.2|414.6|415.4|414.8|415.6|415|415.2|414.6|67
1605003900000|2020-11-10 10:25:00|415.5|414.9|415.7|415.1|415.7|415.1|415.4|414.8|26
1605004200000|2020-11-10 10:30:00|415.6|415|415.6|415|415.6|415|415.4|414.8|125
1605004500000|2020-11-10 10:35:00|415.7|415.1|415.9|415.3|416|415.4|415.7|415.1|78
1605004800000|2020-11-10 10:40:00|415.8|415.2|416.2|415.6|416.2|415.6|415.8|415.2|71
1605005100000|2020-11-10 10:45:00|416.1|415.5|415.9|415.3|416.1|415.5|415.7|415.1|57
1605005400000|2020-11-10 10:50:00|415.8|415.2|416|415.4|416|415.4|415.8|415.2|73
1605005700000|2020-11-10 10:55:00|415.9|415.3|415.8|415.2|416.1|415.5|415.8|415.2|118
1605006000000|2020-11-10 11:00:00|415.6|415|415.3|414.7|415.6|415|415.2|414.6|112
1605006300000|2020-11-10 11:05:00|415.2|414.6|415.3|414.7|415.3|414.7|415.2|414.6|76
1605006600000|2020-11-10 11:10:00|415.6|415|415.6|415|415.8|415.2|415.6|415|170
1605006900000|2020-11-10 11:15:00|||||||||12
1605007200000|2020-11-10 11:20:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|178
1605007500000|2020-11-10 11:25:00|||||||||11
1605007800000|2020-11-10 11:30:00|415.4|414.8|415.7|415.1|415.8|415.2|415.3|414.7|229
1605008100000|2020-11-10 11:35:00|415.6|415|415.7|415.1|415.8|415.2|415.6|415|26
1605008400000|2020-11-10 11:40:00|415.8|415.2|415.7|415.1|415.9|415.3|415.7|415.1|125
1605008700000|2020-11-10 11:45:00|415.8|415.2|415.5|414.9|416.1|415.5|415.4|414.8|418
1605009000000|2020-11-10 11:50:00|415.6|415|415.4|414.8|415.6|415|415.2|414.6|79
1605009300000|2020-11-10 11:55:00|415.5|414.9|415.4|414.8|415.6|415|415.4|414.8|342
1605009600000|2020-11-10 12:00:00|415.3|414.7|415.6|415|415.7|415.1|415.3|414.7|185
1605009900000|2020-11-10 12:05:00|415.7|415.1|415.6|415|415.9|415.3|415.6|415|140
1605010200000|2020-11-10 12:10:00|415.4|414.8|415.2|414.6|415.6|415|415.2|414.6|24
1605010500000|2020-11-10 12:15:00|415.3|414.7|415.2|414.6|415.5|414.9|415.2|414.6|35
1605010800000|2020-11-10 12:20:00|415.3|414.7|415.4|414.8|415.4|414.8|415.2|414.6|185
1605011100000|2020-11-10 12:25:00|415.3|414.7|415.3|414.7|415.5|414.9|415.2|414.6|61
1605011400000|2020-11-10 12:30:00|415.4|414.8|415.7|415.1|415.7|415.1|415.4|414.8|95
1605011700000|2020-11-10 12:35:00|415.8|415.2|415.7|415.1|415.8|415.2|415.4|414.8|111
1605012000000|2020-11-10 12:40:00|415.8|415.2|415.8|415.2|415.9|415.3|415.7|415.1|44
1605012300000|2020-11-10 12:45:00|415.9|415.3|415.6|415|415.9|415.3|415.6|415|78
1605012600000|2020-11-10 12:50:00|415.4|414.8|415.2|414.6|415.7|415.1|415.2|414.6|121
1605012900000|2020-11-10 12:55:00|415.1|414.5|415.1|414.5|415.1|414.5|415.1|414.5|275
1605013200000|2020-11-10 13:00:00|415.3|414.7|415.8|415.2|415.8|415.2|415.1|414.5|350
1605013500000|2020-11-10 13:05:00|415.6|415|415.6|415|415.8|415.2|415.1|414.5|237
1605013800000|2020-11-10 13:10:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|111
1605014100000|2020-11-10 13:15:00|415.1|414.5|415.3|414.7|415.3|414.7|415.1|414.5|244
1605014400000|2020-11-10 13:20:00|415.4|414.8|415.6|415|415.6|415|415.3|414.7|224
1605014700000|2020-11-10 13:25:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|238
1605015000000|2020-11-10 13:30:00|415.4|414.8|415.3|414.7|415.6|415|415.2|414.6|202
1605015300000|2020-11-10 13:35:00|415.2|414.6|415.4|414.8|415.7|415.1|415.2|414.6|4396
1605015600000|2020-11-10 13:40:00|415.7|415.1|416.3|415.7|416.3|415.7|415.7|415.1|328
1605018600000|2020-11-10 14:30:00|416.5|415.9|415.4|414.8|416.9|416.3|415.4|414.8|5353
1605018900000|2020-11-10 14:35:00|415.3|414.7|415.6|415|416|415.4|415.3|414.7|1449
1605019200000|2020-11-10 14:40:00|415.7|415.1|415.9|415.3|416.2|415.6|415.3|414.7|889
1605019500000|2020-11-10 14:45:00|415.8|415.2|415.9|415.3|415.9|415.3|415.3|414.7|1037
1605019800000|2020-11-10 14:50:00|416|415.4|415.7|415.1|416|415.4|415.5|414.9|1403
1605020100000|2020-11-10 14:55:00|415.5|414.9|415.3|414.7|415.9|415.3|415.3|414.7|986
1605020400000|2020-11-10 15:00:00|415.2|414.6|415.8|415.2|416|415.4|415|414.4|1221
1605020700000|2020-11-10 15:05:00|416|415.4|416.9|416.3|417.1|416.5|416|415.4|2101
1605021000000|2020-11-10 15:10:00|416.6|416|417|416.4|417.1|416.5|416.6|416|3035
1605021300000|2020-11-10 15:15:00|417.1|416.5|416.9|416.3|417.4|416.8|416.6|416|1001
1605021600000|2020-11-10 15:20:00|416.8|416.2|416.6|416|416.9|416.3|416.4|415.8|1064
1605021900000|2020-11-10 15:25:00|416.5|415.9|415.9|415.3|416.6|416|415.7|415.1|1852
1605022200000|2020-11-10 15:30:00|415.8|415.2|415.5|414.9|415.9|415.3|415.4|414.8|1063
1605022500000|2020-11-10 15:35:00|415.6|415|415.1|414.5|415.6|415|415.1|414.5|1800
1605022800000|2020-11-10 15:40:00|415.2|414.6|415|414.4|415.4|414.8|415|414.4|1624
1605023100000|2020-11-10 15:45:00|415.1|414.5|414.9|414.3|415.6|415|414.8|414.2|725
1605023400000|2020-11-10 15:50:00|414.8|414.2|414.8|414.2|414.9|414.3|414.5|413.9|1155
1605023700000|2020-11-10 15:55:00|414.9|414.3|414.8|414.2|414.9|414.3|414.5|413.9|539
1605024000000|2020-11-10 16:00:00|414.7|414.1|414.8|414.2|415.1|414.5|414.6|414|1811
1605024300000|2020-11-10 16:05:00|414.7|414.1|415|414.4|415.3|414.7|414.7|414.1|1533
1605024600000|2020-11-10 16:10:00|415.1|414.5|415.3|414.7|415.5|414.9|415|414.4|679
1605024900000|2020-11-10 16:15:00|415.2|414.6|415.6|415|415.8|415.2|415.1|414.5|784
1605025200000|2020-11-10 16:20:00|415.8|415.2|415.9|415.3|415.9|415.3|415.6|415|793
1605025500000|2020-11-10 16:25:00|415.8|415.2|416.1|415.5|416.1|415.5|415.8|415.2|1003
1605025800000|2020-11-10 16:30:00|416.4|415.8|416.4|415.8|416.6|416|416.4|415.8|964
1605026100000|2020-11-10 16:35:00|416.5|415.9|416.9|416.3|416.9|416.3|416.4|415.8|839
1605026400000|2020-11-10 16:40:00|417.1|416.5|416.8|416.2|417.1|416.5|416.4|415.8|1441
1605026700000|2020-11-10 16:45:00|417|416.4|416.6|416|417.3|416.7|416.5|415.9|1072
1605027000000|2020-11-10 16:50:00|416.8|416.2|416.9|416.3|416.9|416.3|416.6|416|1257
1605027300000|2020-11-10 16:55:00|417.1|416.5|417.3|416.7|417.7|417.1|417.1|416.5|2374
1605027600000|2020-11-10 17:00:00|420|419.4|425|424.4|427.4|426.8|420|419.4|16207
1605027900000|2020-11-10 17:05:00|424.4|423.8|423.7|423.1|425.2|424.6|422.9|422.3|6117
1605028200000|2020-11-10 17:10:00|423.6|423|425.5|424.9|425.6|425|423.1|422.5|4264
1605028500000|2020-11-10 17:15:00|425.4|424.8|425.3|424.7|425.9|425.3|424.3|423.7|4392
1605028800000|2020-11-10 17:20:00|425.2|424.6|425.5|424.9|425.5|424.9|424|423.4|3101
1605029100000|2020-11-10 17:25:00|425.8|425.2|425.8|425.2|426.2|425.6|425.3|424.7|2524
1605029400000|2020-11-10 17:30:00|425.6|425|425.3|424.7|426.3|425.7|425.3|424.7|3468
1605029700000|2020-11-10 17:35:00|425.5|424.9|426.3|425.7|426.5|425.9|425|424.4|3430
1605030000000|2020-11-10 17:40:00|426|425.4|426.5|425.9|426.5|425.9|425.8|425.2|2419
1605030300000|2020-11-10 17:45:00|426.7|426.1|427.7|427.1|427.8|427.2|426.5|425.9|3234
1605030600000|2020-11-10 17:50:00|427.8|427.2|427.4|426.8|428.4|427.8|427.3|426.7|2804
1605030900000|2020-11-10 17:55:00|427.3|426.7|428|427.4|428.2|427.6|427|426.4|1460
1605031200000|2020-11-10 18:00:00|428.1|427.5|427.8|427.2|428.3|427.7|427.5|426.9|2536
1605031500000|2020-11-10 18:05:00|427.7|427.1|428.3|427.7|428.3|427.7|427.7|427.1|1157
1605031800000|2020-11-10 18:10:00|428.5|427.9|428.5|427.9|428.5|427.9|428.3|427.7|1189
1605032100000|2020-11-10 18:15:00|428.8|428.2|429.9|429.3|429.9|429.3|428.8|428.2|2952
1605032400000|2020-11-10 18:20:00|429.8|429.2|429|428.4|429.9|429.3|428.5|427.9|3157
1605032700000|2020-11-10 18:25:00|429.2|428.6|431|430.4|431.5|430.9|429.2|428.6|3747
1605033000000|2020-11-10 18:30:00|431.2|430.6|431|430.4|431.3|430.7|430|429.4|2528
1605033300000|2020-11-10 18:35:00|430.9|430.3|431|430.4|432|431.4|430.5|429.9|2770
1605033600000|2020-11-10 18:40:00|430.9|430.3|430.3|429.7|431.8|431.2|430.1|429.5|2666
1605033900000|2020-11-10 18:45:00|430.4|429.8|429.4|428.8|430.9|430.3|429.3|428.7|2745
1605034200000|2020-11-10 18:50:00|429.3|428.7|429.9|429.3|429.9|429.3|428.9|428.3|2372
1605034500000|2020-11-10 18:55:00|429.8|429.2|429.4|428.8|429.9|429.3|428.8|428.2|2021
1605034800000|2020-11-10 19:00:00|429.7|429.1|429.8|429.2|430.4|429.8|429.7|429.1|1450
1605035100000|2020-11-10 19:05:00|429.7|429.1|428.6|428|429.7|429.1|428.4|427.8|3025
1605035400000|2020-11-10 19:10:00|428.4|427.8|427.8|427.2|428.9|428.3|427.6|427|11102
1605035700000|2020-11-10 19:15:00|427.5|426.9|427.1|426.5|427.6|427|426.9|426.3|7328
1604970000000|2020-11-10 01:00:00|411.9|411.3|412.5|411.9|412.9|412.3|411.8|411.2|3643
1604970300000|2020-11-10 01:05:00|412.4|411.8|412.2|411.6|412.6|412|412.1|411.5|1309
1604970600000|2020-11-10 01:10:00|412.1|411.5|412.6|412|412.6|412|412.1|411.5|104
1604970900000|2020-11-10 01:15:00|412.5|411.9|412.4|411.8|412.6|412|412.2|411.6|77
1604971200000|2020-11-10 01:20:00|412.2|411.6|412.1|411.5|412.2|411.6|411.9|411.3|355
1604971500000|2020-11-10 01:25:00|||||||||210
1604971800000|2020-11-10 01:30:00|412|411.4|411.9|411.3|412|411.4|411.6|411|196
1604972100000|2020-11-10 01:35:00|412|411.4|411.9|411.3|412.1|411.5|411.9|411.3|50
1604972400000|2020-11-10 01:40:00|412|411.4|412.2|411.6|412.3|411.7|412|411.4|133
1604972700000|2020-11-10 01:45:00|412.1|411.5|412.1|411.5|412.3|411.7|412.1|411.5|9
1604973000000|2020-11-10 01:50:00|412.3|411.7|412.1|411.5|412.3|411.7|412.1|411.5|24
1604973300000|2020-11-10 01:55:00|||||||||51
1604973600000|2020-11-10 02:00:00|412|411.4|412.1|411.5|412.1|411.5|411.9|411.3|33
1604973900000|2020-11-10 02:05:00|||||||||1
1604974200000|2020-11-10 02:10:00|412.2|411.6|412.1|411.5|412.2|411.6|412.1|411.5|11
1604974500000|2020-11-10 02:15:00|||||||||8
1604974800000|2020-11-10 02:20:00|||||||||1
1604975100000|2020-11-10 02:25:00|||||||||1
1604975400000|2020-11-10 02:30:00|||||||||11
1604975700000|2020-11-10 02:35:00|412|411.4|412.1|411.5|412.1|411.5|411.9|411.3|142
1604976000000|2020-11-10 02:40:00|412|411.4|412|411.4|412|411.4|412|411.4|16
1604976300000|2020-11-10 02:45:00|412.1|411.5|411.9|411.3|412.1|411.5|411.9|411.3|23
1604976600000|2020-11-10 02:50:00|||||||||3
1604976900000|2020-11-10 02:55:00|||||||||9
1604977200000|2020-11-10 03:00:00|||||||||4
1604977500000|2020-11-10 03:05:00|412|411.4|411.9|411.3|412|411.4|411.9|411.3|9
1604977800000|2020-11-10 03:10:00|||||||||21
1604978100000|2020-11-10 03:15:00|||||||||45
1604978400000|2020-11-10 03:20:00|411.8|411.2|411.6|411|411.8|411.2|411.6|411|88
1604978700000|2020-11-10 03:25:00|411.9|411.3|411.8|411.2|411.9|411.3|411.6|411|34
1604979300000|2020-11-10 03:35:00|411.6|411|411.6|411|411.6|411|411.6|411|0
1604979600000|2020-11-10 03:40:00|411.5|410.9|411.5|410.9|411.5|410.9|411.5|410.9|129
1604979900000|2020-11-10 03:45:00|||||||||5
1604980200000|2020-11-10 03:50:00|411.6|411|411.6|411|411.6|411|411.6|411|21
1604980500000|2020-11-10 03:55:00|||||||||9
1604980800000|2020-11-10 04:00:00|||||||||25
1604981100000|2020-11-10 04:05:00|||||||||30
1604981400000|2020-11-10 04:10:00|||||||||8
1604981700000|2020-11-10 04:15:00|411.7|411.1|411.9|411.3|411.9|411.3|411.7|411.1|16
1604982000000|2020-11-10 04:20:00|||||||||7
1604982300000|2020-11-10 04:25:00|412.1|411.5|412.1|411.5|412.1|411.5|412.1|411.5|21
1604982600000|2020-11-10 04:30:00|411.9|411.3|411.9|411.3|412.1|411.5|411.9|411.3|37
1604982900000|2020-11-10 04:35:00|412.1|411.5|412.1|411.5|412.1|411.5|412|411.4|91
1604983200000|2020-11-10 04:40:00|||||||||2
1604983500000|2020-11-10 04:45:00|412.3|411.7|412.1|411.5|412.3|411.7|412.1|411.5|20
1604983800000|2020-11-10 04:50:00|412.2|411.6|412.2|411.6|412.2|411.6|412.2|411.6|2
1604984100000|2020-11-10 04:55:00|412.3|411.7|412.4|411.8|412.4|411.8|412.1|411.5|294
1604984400000|2020-11-10 05:00:00|||||||||1
1604984700000|2020-11-10 05:05:00|||||||||1
1604985000000|2020-11-10 05:10:00|||||||||2
1604985300000|2020-11-10 05:15:00|412.3|411.7|412.4|411.8|412.4|411.8|412.1|411.5|30
1604985600000|2020-11-10 05:20:00|412.1|411.5|412.4|411.8|412.4|411.8|412.1|411.5|43
1604985900000|2020-11-10 05:25:00|||||||||6
1604986200000|2020-11-10 05:30:00|412.3|411.7|412.4|411.8|412.4|411.8|412.3|411.7|34
1604986500000|2020-11-10 05:35:00|412.3|411.7|412.2|411.6|412.3|411.7|412.1|411.5|40
1604986800000|2020-11-10 05:40:00|412.1|411.5|412.1|411.5|412.3|411.7|412.1|411.5|15
1604987100000|2020-11-10 05:45:00|411.9|411.3|411.9|411.3|412.1|411.5|411.9|411.3|21
1604987400000|2020-11-10 05:50:00|412|411.4|411.8|411.2|412|411.4|411.8|411.2|37
1604987700000|2020-11-10 05:55:00|411.9|411.3|411.8|411.2|411.9|411.3|411.6|411|35
1604988000000|2020-11-10 06:00:00|411.9|411.3|411.8|411.2|412|411.4|411.8|411.2|18
1604988300000|2020-11-10 06:05:00|411.9|411.3|411.9|411.3|411.9|411.3|411.9|411.3|20
1604988600000|2020-11-10 06:10:00|412.1|411.5|411.8|411.2|412.1|411.5|411.8|411.2|31
1604988900000|2020-11-10 06:15:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|23
1604989200000|2020-11-10 06:20:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|5
1604989500000|2020-11-10 06:25:00|||||||||23
1604989800000|2020-11-10 06:30:00|411.9|411.3|411.8|411.2|411.9|411.3|411.8|411.2|76
1604990100000|2020-11-10 06:35:00|||||||||47
1604990400000|2020-11-10 06:40:00|411.9|411.3|411.6|411|411.9|411.3|411.6|411|336
1604990700000|2020-11-10 06:45:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|262
1604991000000|2020-11-10 06:50:00|411.9|411.3|412.1|411.5|412.2|411.6|411.9|411.3|39
1604991300000|2020-11-10 06:55:00|412|411.4|412.1|411.5|412.1|411.5|411.9|411.3|359
1604991600000|2020-11-10 07:00:00|412|411.4|412.6|412|412.6|412|412|411.4|142
1604991900000|2020-11-10 07:05:00|412.5|411.9|412.6|412|412.7|412.1|412.4|411.8|66
1604992200000|2020-11-10 07:10:00|412.4|411.8|412.6|412|412.7|412.1|412.4|411.8|45
1604992500000|2020-11-10 07:15:00|412.4|411.8|412.7|412.1|412.7|412.1|412.4|411.8|25
1604992800000|2020-11-10 07:20:00|412.9|412.3|412.9|412.3|413.2|412.6|412.8|412.2|183
1604993100000|2020-11-10 07:25:00|412.8|412.2|412.9|412.3|412.9|412.3|412.7|412.1|111
1604993400000|2020-11-10 07:30:00|413|412.4|412.8|412.2|413.1|412.5|412.7|412.1|42
1604993700000|2020-11-10 07:35:00|412.9|412.3|412.9|412.3|413.1|412.5|412.8|412.2|160
1604994000000|2020-11-10 07:40:00|412.8|412.2|413.4|412.8|413.4|412.8|412.8|412.2|229
1604994300000|2020-11-10 07:45:00|||||||||49
1604994600000|2020-11-10 07:50:00|413.5|412.9|413.4|412.8|413.5|412.9|413.4|412.8|117
1604994900000|2020-11-10 07:55:00|||||||||32
1604995200000|2020-11-10 08:00:00|413.2|412.6|413.4|412.8|413.4|412.8|413.2|412.6|32
1604995500000|2020-11-10 08:05:00|413.2|412.6|413.2|412.6|413.4|412.8|412.9|412.3|73
1604995800000|2020-11-10 08:10:00|413.1|412.5|413.5|412.9|413.5|412.9|412.9|412.3|144
1604996100000|2020-11-10 08:15:00|413.6|413|413.4|412.8|413.7|413.1|413.2|412.6|212
1604996400000|2020-11-10 08:20:00|413.5|412.9|413.9|413.3|414.2|413.6|413.5|412.9|440
1604996700000|2020-11-10 08:25:00|413.8|413.2|414.2|413.6|414.2|413.6|413.8|413.2|130
1604997000000|2020-11-10 08:30:00|413.9|413.3|413.9|413.3|413.9|413.3|413.7|413.1|95
1604997300000|2020-11-10 08:35:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|79
1604997600000|2020-11-10 08:40:00|414.2|413.6|414.2|413.6|414.3|413.7|413.9|413.3|85
1604997900000|2020-11-10 08:45:00|414.3|413.7|414.4|413.8|414.4|413.8|414.3|413.7|61
1604998200000|2020-11-10 08:50:00|414.7|414.1|414.4|413.8|414.7|414.1|414.4|413.8|171
1604998500000|2020-11-10 08:55:00|414.7|414.1|414.7|414.1|414.7|414.1|414.7|414.1|137
1604998800000|2020-11-10 09:00:00|||||||||86
1604999100000|2020-11-10 09:05:00|414.5|413.9|414.9|414.3|414.9|414.3|414.5|413.9|125
1604999400000|2020-11-10 09:10:00|415.1|414.5|415.9|415.3|415.9|415.3|414.9|414.3|392
1604999700000|2020-11-10 09:15:00|416.2|415.6|415.7|415.1|416.2|415.6|415.7|415.1|278
1605000000000|2020-11-10 09:20:00|415.9|415.3|415.9|415.3|415.9|415.3|415.7|415.1|95
1605000300000|2020-11-10 09:25:00|416.2|415.6|415.9|415.3|416.2|415.6|415.9|415.3|94
1605000600000|2020-11-10 09:30:00|415.7|415.1|415.7|415.1|415.7|415.1|415.7|415.1|162
1605000900000|2020-11-10 09:35:00|415.6|415|415.2|414.6|415.6|415|415.2|414.6|106
1605001200000|2020-11-10 09:40:00|415.3|414.7|415.7|415.1|415.9|415.3|415.2|414.6|227
1605001500000|2020-11-10 09:45:00|416|415.4|416.4|415.8|416.4|415.8|415.9|415.3|162
1605001800000|2020-11-10 09:50:00|416.2|415.6|415.7|415.1|416.4|415.8|415.7|415.1|446
1605002100000|2020-11-10 09:55:00|415.8|415.2|415.7|415.1|415.9|415.3|415.6|415|150
1605002400000|2020-11-10 10:00:00|415.8|415.2|415.7|415.1|415.9|415.3|415.5|414.9|137
1605002700000|2020-11-10 10:05:00|415.8|415.2|415.2|414.6|415.9|415.3|415.2|414.6|225
1605003000000|2020-11-10 10:10:00|415.3|414.7|415.4|414.8|415.4|414.8|415.3|414.7|34
1605003300000|2020-11-10 10:15:00|||||||||46
1605003600000|2020-11-10 10:20:00|415.2|414.6|415.4|414.8|415.6|415|415.2|414.6|67
1605003900000|2020-11-10 10:25:00|415.5|414.9|415.7|415.1|415.7|415.1|415.4|414.8|26
1605004200000|2020-11-10 10:30:00|415.6|415|415.6|415|415.6|415|415.4|414.8|125
1605004500000|2020-11-10 10:35:00|415.7|415.1|415.9|415.3|416|415.4|415.7|415.1|78
1605004800000|2020-11-10 10:40:00|415.8|415.2|416.2|415.6|416.2|415.6|415.8|415.2|71
1605005100000|2020-11-10 10:45:00|416.1|415.5|415.9|415.3|416.1|415.5|415.7|415.1|57
1605005400000|2020-11-10 10:50:00|415.8|415.2|416|415.4|416|415.4|415.8|415.2|73
1605005700000|2020-11-10 10:55:00|415.9|415.3|415.8|415.2|416.1|415.5|415.8|415.2|118
1605006000000|2020-11-10 11:00:00|415.6|415|415.3|414.7|415.6|415|415.2|414.6|112
1605006300000|2020-11-10 11:05:00|415.2|414.6|415.3|414.7|415.3|414.7|415.2|414.6|76
1605006600000|2020-11-10 11:10:00|415.6|415|415.6|415|415.8|415.2|415.6|415|170
1605006900000|2020-11-10 11:15:00|||||||||12
1605007200000|2020-11-10 11:20:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|178
1605007500000|2020-11-10 11:25:00|||||||||11
1605007800000|2020-11-10 11:30:00|415.4|414.8|415.7|415.1|415.8|415.2|415.3|414.7|229
1605008100000|2020-11-10 11:35:00|415.6|415|415.7|415.1|415.8|415.2|415.6|415|26
1605008400000|2020-11-10 11:40:00|415.8|415.2|415.7|415.1|415.9|415.3|415.7|415.1|125
1605008700000|2020-11-10 11:45:00|415.8|415.2|415.5|414.9|416.1|415.5|415.4|414.8|418
1605009000000|2020-11-10 11:50:00|415.6|415|415.4|414.8|415.6|415|415.2|414.6|79
1605009300000|2020-11-10 11:55:00|415.5|414.9|415.4|414.8|415.6|415|415.4|414.8|342
1605009600000|2020-11-10 12:00:00|415.3|414.7|415.6|415|415.7|415.1|415.3|414.7|185
1605009900000|2020-11-10 12:05:00|415.7|415.1|415.6|415|415.9|415.3|415.6|415|140
1605010200000|2020-11-10 12:10:00|415.4|414.8|415.2|414.6|415.6|415|415.2|414.6|24
1605010500000|2020-11-10 12:15:00|415.3|414.7|415.2|414.6|415.5|414.9|415.2|414.6|35
1605010800000|2020-11-10 12:20:00|415.3|414.7|415.4|414.8|415.4|414.8|415.2|414.6|185
1605011100000|2020-11-10 12:25:00|415.3|414.7|415.3|414.7|415.5|414.9|415.2|414.6|61
1605011400000|2020-11-10 12:30:00|415.4|414.8|415.7|415.1|415.7|415.1|415.4|414.8|95
1605011700000|2020-11-10 12:35:00|415.8|415.2|415.7|415.1|415.8|415.2|415.4|414.8|111
1605012000000|2020-11-10 12:40:00|415.8|415.2|415.8|415.2|415.9|415.3|415.7|415.1|44
1605012300000|2020-11-10 12:45:00|415.9|415.3|415.6|415|415.9|415.3|415.6|415|78
1605012600000|2020-11-10 12:50:00|415.4|414.8|415.2|414.6|415.7|415.1|415.2|414.6|121
1605012900000|2020-11-10 12:55:00|415.1|414.5|415.1|414.5|415.1|414.5|415.1|414.5|275
1605013200000|2020-11-10 13:00:00|415.3|414.7|415.8|415.2|415.8|415.2|415.1|414.5|350
1605013500000|2020-11-10 13:05:00|415.6|415|415.6|415|415.8|415.2|415.1|414.5|237
1605013800000|2020-11-10 13:10:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|111
1605014100000|2020-11-10 13:15:00|415.1|414.5|415.3|414.7|415.3|414.7|415.1|414.5|244
1605014400000|2020-11-10 13:20:00|415.4|414.8|415.6|415|415.6|415|415.3|414.7|224
1605014700000|2020-11-10 13:25:00|415.3|414.7|415.3|414.7|415.3|414.7|415.3|414.7|238
1605015000000|2020-11-10 13:30:00|415.4|414.8|415.3|414.7|415.6|415|415.2|414.6|202
1605015300000|2020-11-10 13:35:00|415.2|414.6|415.4|414.8|415.7|415.1|415.2|414.6|4396
1605015600000|2020-11-10 13:40:00|415.7|415.1|416.3|415.7|416.3|415.7|415.7|415.1|328
1605018600000|2020-11-10 14:30:00|416.5|415.9|415.4|414.8|416.9|416.3|415.4|414.8|5353
1605018900000|2020-11-10 14:35:00|415.3|414.7|415.6|415|416|415.4|415.3|414.7|1449
1605019200000|2020-11-10 14:40:00|415.7|415.1|415.9|415.3|416.2|415.6|415.3|414.7|889
1605019500000|2020-11-10 14:45:00|415.8|415.2|415.9|415.3|415.9|415.3|415.3|414.7|1037
1605019800000|2020-11-10 14:50:00|416|415.4|415.7|415.1|416|415.4|415.5|414.9|1403
1605020100000|2020-11-10 14:55:00|415.5|414.9|415.3|414.7|415.9|415.3|415.3|414.7|986
1605020400000|2020-11-10 15:00:00|415.2|414.6|415.8|415.2|416|415.4|415|414.4|1221
1605020700000|2020-11-10 15:05:00|416|415.4|416.9|416.3|417.1|416.5|416|415.4|2101
1605021000000|2020-11-10 15:10:00|416.6|416|417|416.4|417.1|416.5|416.6|416|3035
1605021300000|2020-11-10 15:15:00|417.1|416.5|416.9|416.3|417.4|416.8|416.6|416|1001
1605021600000|2020-11-10 15:20:00|416.8|416.2|416.6|416|416.9|416.3|416.4|415.8|1064
1605021900000|2020-11-10 15:25:00|416.5|415.9|415.9|415.3|416.6|416|415.7|415.1|1852
1605022200000|2020-11-10 15:30:00|415.8|415.2|415.5|414.9|415.9|415.3|415.4|414.8|1063
1605022500000|2020-11-10 15:35:00|415.6|415|415.1|414.5|415.6|415|415.1|414.5|1800
1605022800000|2020-11-10 15:40:00|415.2|414.6|415|414.4|415.4|414.8|415|414.4|1624
1605023100000|2020-11-10 15:45:00|415.1|414.5|414.9|414.3|415.6|415|414.8|414.2|725
1605023400000|2020-11-10 15:50:00|414.8|414.2|414.8|414.2|414.9|414.3|414.5|413.9|1155
1605023700000|2020-11-10 15:55:00|414.9|414.3|414.8|414.2|414.9|414.3|414.5|413.9|539
1605024000000|2020-11-10 16:00:00|414.7|414.1|414.8|414.2|415.1|414.5|414.6|414|1811
1605024300000|2020-11-10 16:05:00|414.7|414.1|415|414.4|415.3|414.7|414.7|414.1|1533
1605024600000|2020-11-10 16:10:00|415.1|414.5|415.3|414.7|415.5|414.9|415|414.4|679
1605024900000|2020-11-10 16:15:00|415.2|414.6|415.6|415|415.8|415.2|415.1|414.5|784
1605025200000|2020-11-10 16:20:00|415.8|415.2|415.9|415.3|415.9|415.3|415.6|415|793
1605025500000|2020-11-10 16:25:00|415.8|415.2|416.1|415.5|416.1|415.5|415.8|415.2|1003
1605025800000|2020-11-10 16:30:00|416.4|415.8|416.4|415.8|416.6|416|416.4|415.8|964
1605026100000|2020-11-10 16:35:00|416.5|415.9|416.9|416.3|416.9|416.3|416.4|415.8|839
1605026400000|2020-11-10 16:40:00|417.1|416.5|416.8|416.2|417.1|416.5|416.4|415.8|1441
1605026700000|2020-11-10 16:45:00|417|416.4|416.6|416|417.3|416.7|416.5|415.9|1072
1605027000000|2020-11-10 16:50:00|416.8|416.2|416.9|416.3|416.9|416.3|416.6|416|1257
1605027300000|2020-11-10 16:55:00|417.1|416.5|417.3|416.7|417.7|417.1|417.1|416.5|2374
1605027600000|2020-11-10 17:00:00|420|419.4|425|424.4|427.4|426.8|420|419.4|16207
1605027900000|2020-11-10 17:05:00|424.4|423.8|423.7|423.1|425.2|424.6|422.9|422.3|6117
1605028200000|2020-11-10 17:10:00|423.6|423|425.5|424.9|425.6|425|423.1|422.5|4264
1605028500000|2020-11-10 17:15:00|425.4|424.8|425.3|424.7|425.9|425.3|424.3|423.7|4392
1605028800000|2020-11-10 17:20:00|425.2|424.6|425.5|424.9|425.5|424.9|424|423.4|3101
1605029100000|2020-11-10 17:25:00|425.8|425.2|425.8|425.2|426.2|425.6|425.3|424.7|2524
1605029400000|2020-11-10 17:30:00|425.6|425|425.3|424.7|426.3|425.7|425.3|424.7|3468
1605029700000|2020-11-10 17:35:00|425.5|424.9|426.3|425.7|426.5|425.9|425|424.4|3430
1605030000000|2020-11-10 17:40:00|426|425.4|426.5|425.9|426.5|425.9|425.8|425.2|2419
1605030300000|2020-11-10 17:45:00|426.7|426.1|427.7|427.1|427.8|427.2|426.5|425.9|3234
1605030600000|2020-11-10 17:50:00|427.8|427.2|427.4|426.8|428.4|427.8|427.3|426.7|2804
1605030900000|2020-11-10 17:55:00|427.3|426.7|428|427.4|428.2|427.6|427|426.4|1460
1605031200000|2020-11-10 18:00:00|428.1|427.5|427.8|427.2|428.3|427.7|427.5|426.9|2536
1605031500000|2020-11-10 18:05:00|427.7|427.1|428.3|427.7|428.3|427.7|427.7|427.1|1157
1605031800000|2020-11-10 18:10:00|428.5|427.9|428.5|427.9|428.5|427.9|428.3|427.7|1189
1605032100000|2020-11-10 18:15:00|428.8|428.2|429.9|429.3|429.9|429.3|428.8|428.2|2952
1605032400000|2020-11-10 18:20:00|429.8|429.2|429|428.4|429.9|429.3|428.5|427.9|3157
1605032700000|2020-11-10 18:25:00|429.2|428.6|431|430.4|431.5|430.9|429.2|428.6|3747
1605033000000|2020-11-10 18:30:00|431.2|430.6|431|430.4|431.3|430.7|430|429.4|2528
1605033300000|2020-11-10 18:35:00|430.9|430.3|431|430.4|432|431.4|430.5|429.9|2770
1605033600000|2020-11-10 18:40:00|430.9|430.3|430.3|429.7|431.8|431.2|430.1|429.5|2666
1605033900000|2020-11-10 18:45:00|430.4|429.8|429.4|428.8|430.9|430.3|429.3|428.7|2745
1605034200000|2020-11-10 18:50:00|429.3|428.7|429.9|429.3|429.9|429.3|428.9|428.3|2372
1605034500000|2020-11-10 18:55:00|429.8|429.2|429.4|428.8|429.9|429.3|428.8|428.2|2021
1605034800000|2020-11-10 19:00:00|429.7|429.1|429.8|429.2|430.4|429.8|429.7|429.1|1450
1605035100000|2020-11-10 19:05:00|429.7|429.1|428.6|428|429.7|429.1|428.4|427.8|3025
1605035400000|2020-11-10 19:10:00|428.4|427.8|427.8|427.2|428.9|428.3|427.6|427|11102
1605035700000|2020-11-10 19:15:00|427.5|426.9|427.1|426.5|427.6|427|426.9|426.3|7328
1605056400000|2020-11-11 01:00:00|427.6|427|427.2|426.6|427.9|427.3|426.8|426.2|2116
1605056700000|2020-11-11 01:05:00|427.3|426.7|426.8|426.2|427.3|426.7|426.5|425.9|5477
1605057000000|2020-11-11 01:10:00|426.9|426.3|428.3|427.7|428.3|427.7|426.8|426.2|501
1605057300000|2020-11-11 01:15:00|428.2|427.6|428.8|428.2|428.9|428.3|428.1|427.5|1463
1605057600000|2020-11-11 01:20:00|428.9|428.3|429|428.4|429.2|428.6|428.4|427.8|677
1605057900000|2020-11-11 01:25:00|429.2|428.6|429.9|429.3|429.9|429.3|429|428.4|2441
1605058200000|2020-11-11 01:30:00|429.8|429.2|430|429.4|430.3|429.7|429.8|429.2|348
1605058500000|2020-11-11 01:35:00|430.1|429.5|430.9|430.3|430.9|430.3|430.1|429.5|403
1605058800000|2020-11-11 01:40:00|430.8|430.2|431.4|430.8|431.4|430.8|430.6|430|1026
1605059100000|2020-11-11 01:45:00|431.3|430.7|430.6|430|431.3|430.7|430.5|429.9|325
1605059400000|2020-11-11 01:50:00|430.8|430.2|430.6|430|430.8|430.2|430.3|429.7|176
1605059700000|2020-11-11 01:55:00|430.7|430.1|430.3|429.7|430.8|430.2|430.3|429.7|81
1605060000000|2020-11-11 02:00:00|430.4|429.8|430.8|430.2|430.8|430.2|430.4|429.8|91
1605060300000|2020-11-11 02:05:00|431|430.4|431|430.4|431.3|430.7|431|430.4|126
1605060600000|2020-11-11 02:10:00|431.1|430.5|431.3|430.7|431.3|430.7|430.8|430.2|132
1605060900000|2020-11-11 02:15:00|431.5|430.9|431.5|430.9|431.5|430.9|431.5|430.9|100
1605061200000|2020-11-11 02:20:00|431.8|431.2|431.5|430.9|431.8|431.2|431.4|430.8|320
1605061500000|2020-11-11 02:25:00|431.8|431.2|431.8|431.2|432|431.4|431.5|430.9|289
1605061800000|2020-11-11 02:30:00|431.9|431.3|432|431.4|432|431.4|431.7|431.1|234
1605062100000|2020-11-11 02:35:00|432.1|431.5|432.3|431.7|432.3|431.7|432.1|431.5|90
1605062400000|2020-11-11 02:40:00|432.4|431.8|432.6|432|433.1|432.5|432.3|431.7|398
1605062700000|2020-11-11 02:45:00|432.5|431.9|432.3|431.7|432.5|431.9|432.1|431.5|198
1605063000000|2020-11-11 02:50:00|432|431.4|431.8|431.2|432.2|431.6|431.5|430.9|236
1605063300000|2020-11-11 02:55:00|431.9|431.3|431.8|431.2|432|431.4|431.8|431.2|82
1605063600000|2020-11-11 03:00:00|432|431.4|431.5|430.9|432|431.4|431.2|430.6|231
1605063900000|2020-11-11 03:05:00|431.8|431.2|431.8|431.2|431.8|431.2|431.8|431.2|88
1605064200000|2020-11-11 03:10:00|431.9|431.3|432|431.4|432|431.4|431.8|431.2|113
1605064500000|2020-11-11 03:15:00|431.9|431.3|431.8|431.2|432.3|431.7|431.8|431.2|171
1605064800000|2020-11-11 03:20:00|431.7|431.1|432.1|431.5|432.3|431.7|431.5|430.9|110
1605065100000|2020-11-11 03:25:00|432.3|431.7|432.3|431.7|432.3|431.7|432|431.4|69
1605065400000|2020-11-11 03:30:00|432|431.4|432|431.4|432|431.4|432|431.4|127
1605065700000|2020-11-11 03:35:00|432.3|431.7|432|431.4|432.3|431.7|431.8|431.2|141
1605066000000|2020-11-11 03:40:00|432.3|431.7|432.3|431.7|432.5|431.9|432.3|431.7|76
1605066300000|2020-11-11 03:45:00|432.2|431.6|432.3|431.7|432.3|431.7|432|431.4|26
1605066600000|2020-11-11 03:50:00|432.2|431.6|432.3|431.7|432.3|431.7|432|431.4|76
1605066900000|2020-11-11 03:55:00|432|431.4|432|431.4|432.3|431.7|432|431.4|89
1605067200000|2020-11-11 04:00:00|||||||||168
1605067500000|2020-11-11 04:05:00|431.8|431.2|431.8|431.2|431.9|431.3|431.8|431.2|15
1605067800000|2020-11-11 04:10:00|432|431.4|432|431.4|432|431.4|432|431.4|95
1605068100000|2020-11-11 04:15:00|431.9|431.3|431.8|431.2|431.9|431.3|431.8|431.2|1
1605068400000|2020-11-11 04:20:00|431.5|430.9|431.8|431.2|431.8|431.2|431.5|430.9|64
1605068700000|2020-11-11 04:25:00|432|431.4|431.7|431.1|432|431.4|431.7|431.1|35
1605069000000|2020-11-11 04:30:00|431.8|431.2|431.8|431.2|432|431.4|431.7|431.1|69
1605069300000|2020-11-11 04:35:00|431.9|431.3|432|431.4|432|431.4|431.7|431.1|22
1605069600000|2020-11-11 04:40:00|||||||||5
1605069900000|2020-11-11 04:45:00|432.2|431.6|432.2|431.6|432.2|431.6|432|431.4|70
1605070200000|2020-11-11 04:50:00|432.1|431.5|432|431.4|432.1|431.5|432|431.4|86
1605070500000|2020-11-11 04:55:00|||||||||41
1605070800000|2020-11-11 05:00:00|||||||||9
1605071100000|2020-11-11 05:05:00|432.1|431.5|432|431.4|432.3|431.7|432|431.4|76
1605071400000|2020-11-11 05:10:00|431.9|431.3|431.8|431.2|432|431.4|431.8|431.2|65
1605071700000|2020-11-11 05:15:00|431.9|431.3|432|431.4|432|431.4|431.9|431.3|62
1605072000000|2020-11-11 05:20:00|432.1|431.5|432.1|431.5|432.3|431.7|432.1|431.5|59
1605072300000|2020-11-11 05:25:00|||||||||35
1605072600000|2020-11-11 05:30:00|431.8|431.2|431.2|430.6|431.8|431.2|431.1|430.5|102
1605072900000|2020-11-11 05:35:00|431.3|430.7|431|430.4|431.3|430.7|430.8|430.2|124
1605073200000|2020-11-11 05:40:00|430.9|430.3|431|430.4|431.1|430.5|430.8|430.2|47
1605073500000|2020-11-11 05:45:00|431.1|430.5|431.1|430.5|431.3|430.7|431.1|430.5|53
1605073800000|2020-11-11 05:50:00|431.2|430.6|431.3|430.7|431.3|430.7|431.1|430.5|10
1605074100000|2020-11-11 05:55:00|431.4|430.8|431.3|430.7|431.5|430.9|431.3|430.7|5
1605074400000|2020-11-11 06:00:00|431.6|431|431.8|431.2|431.8|431.2|431.6|431|101
1605074700000|2020-11-11 06:05:00|431.6|431|431.3|430.7|431.8|431.2|431.3|430.7|117
1605075000000|2020-11-11 06:10:00|431.2|430.6|431.1|430.5|431.3|430.7|431|430.4|125
1605075300000|2020-11-11 06:15:00|431|430.4|431.1|430.5|431.3|430.7|431|430.4|108
1605075600000|2020-11-11 06:20:00|431.2|430.6|431.1|430.5|431.2|430.6|431.1|430.5|0
1605075900000|2020-11-11 06:25:00|431.2|430.6|431.1|430.5|431.2|430.6|431.1|430.5|11
1605076200000|2020-11-11 06:30:00|431.2|430.6|431.3|430.7|431.3|430.7|431.1|430.5|74
1605076500000|2020-11-11 06:35:00|431.5|430.9|431.6|431|431.6|431|431.4|430.8|92
1605076800000|2020-11-11 06:40:00|431.5|430.9|431.8|431.2|431.8|431.2|431.3|430.7|56
1605077100000|2020-11-11 06:45:00|432|431.4|431.8|431.2|432|431.4|431.8|431.2|10
1605077400000|2020-11-11 06:50:00|431.9|431.3|431.8|431.2|432.1|431.5|431.8|431.2|103
1605077700000|2020-11-11 06:55:00|431.9|431.3|432.1|431.5|432.1|431.5|431.8|431.2|57
1605078000000|2020-11-11 07:00:00|||||||||118
1605078300000|2020-11-11 07:05:00|432.3|431.7|432.3|431.7|432.3|431.7|432.1|431.5|121
1605078600000|2020-11-11 07:10:00|432.1|431.5|432.3|431.7|432.3|431.7|432.1|431.5|58
1605078900000|2020-11-11 07:15:00|432.4|431.8|432.3|431.7|432.4|431.8|432.1|431.5|148
1605079200000|2020-11-11 07:20:00|432.4|431.8|432.1|431.5|432.6|432|432.1|431.5|188
1605079500000|2020-11-11 07:25:00|431.9|431.3|432|431.4|432.1|431.5|431.9|431.3|12
1605079800000|2020-11-11 07:30:00|432.1|431.5|431.8|431.2|432.1|431.5|431.6|431|76
1605080100000|2020-11-11 07:35:00|431.6|431|431.3|430.7|431.8|431.2|431.3|430.7|77
1605080400000|2020-11-11 07:40:00|431.1|430.5|431.1|430.5|431.3|430.7|430.8|430.2|109
1605080700000|2020-11-11 07:45:00|430.9|430.3|430.8|430.2|431.1|430.5|430.8|430.2|36
1605081000000|2020-11-11 07:50:00|430.9|430.3|431.3|430.7|431.3|430.7|430.8|430.2|39
1605081300000|2020-11-11 07:55:00|431.2|430.6|431.1|430.5|431.3|430.7|431.1|430.5|26
1605081600000|2020-11-11 08:00:00|431.3|430.7|431.1|430.5|431.3|430.7|431|430.4|72
1605081900000|2020-11-11 08:05:00|431.3|430.7|431.6|431|431.8|431.2|431.1|430.5|101
1605082200000|2020-11-11 08:10:00|431.4|430.8|431.2|430.6|431.6|431|431.1|430.5|62
1605082500000|2020-11-11 08:15:00|431.1|430.5|431.3|430.7|431.3|430.7|431.1|430.5|123
1605082800000|2020-11-11 08:20:00|431.2|430.6|431.3|430.7|431.4|430.8|431.1|430.5|81
1605083100000|2020-11-11 08:25:00|431.4|430.8|432.1|431.5|432.1|431.5|431.3|430.7|302
1605083400000|2020-11-11 08:30:00|431.9|431.3|432.2|431.6|432.3|431.7|431.8|431.2|201
1605083700000|2020-11-11 08:35:00|432.3|431.7|431.8|431.2|432.3|431.7|431.6|431|120
1605084000000|2020-11-11 08:40:00|431.6|431|431.8|431.2|431.9|431.3|431.6|431|60
1605084300000|2020-11-11 08:45:00|431.9|431.3|431.9|431.3|432.1|431.5|431.9|431.3|18
1605084600000|2020-11-11 08:50:00|431.8|431.2|431.6|431|431.8|431.2|431.6|431|52
1605084900000|2020-11-11 08:55:00|431.7|431.1|431.9|431.3|432.1|431.5|431.7|431.1|51
1605085200000|2020-11-11 09:00:00|432|431.4|431.8|431.2|432.2|431.6|431.8|431.2|128
1605085500000|2020-11-11 09:05:00|431.7|431.1|431.1|430.5|431.7|431.1|431.1|430.5|241
1605085800000|2020-11-11 09:10:00|431.3|430.7|431.3|430.7|431.6|431|431.3|430.7|205
1605086100000|2020-11-11 09:15:00|431.2|430.6|431.1|430.5|431.2|430.6|430.7|430.1|208
1605086400000|2020-11-11 09:20:00|431.2|430.6|431|430.4|431.3|430.7|430.9|430.3|154
1605086700000|2020-11-11 09:25:00|431.1|430.5|430.3|429.7|431.1|430.5|430.2|429.6|186
1605087000000|2020-11-11 09:30:00|430.4|429.8|430.3|429.7|430.6|430|430.2|429.6|201
1605087300000|2020-11-11 09:35:00|430.4|429.8|430.6|430|430.6|430|430.3|429.7|53
1605087600000|2020-11-11 09:40:00|430.5|429.9|430.3|429.7|430.6|430|430.3|429.7|118
1605087900000|2020-11-11 09:45:00|430.5|429.9|430.6|430|430.6|430|430.4|429.8|14
1605088200000|2020-11-11 09:50:00|430.5|429.9|431.2|430.6|431.3|430.7|430.5|429.9|331
1605088500000|2020-11-11 09:55:00|431.3|430.7|431|430.4|431.3|430.7|430.9|430.3|60
1605088800000|2020-11-11 10:00:00|430.9|430.3|430.8|430.2|431.1|430.5|430.8|430.2|34
1605089100000|2020-11-11 10:05:00|430.7|430.1|430.8|430.2|430.8|430.2|430.6|430|24
1605089400000|2020-11-11 10:10:00|430.6|430|430.3|429.7|430.6|430|430.3|429.7|93
1605089700000|2020-11-11 10:15:00|430.6|430|430.3|429.7|430.8|430.2|430.3|429.7|72
1605090000000|2020-11-11 10:20:00|||||||||55
1605090300000|2020-11-11 10:25:00|430.5|429.9|430.3|429.7|430.5|429.9|430.3|429.7|14
1605090600000|2020-11-11 10:30:00|430.4|429.8|430.3|429.7|430.6|430|430.2|429.6|90
1605090900000|2020-11-11 10:35:00|430.2|429.6|430.3|429.7|430.3|429.7|430.1|429.5|42
1605091200000|2020-11-11 10:40:00|430.5|429.9|430.6|430|430.6|430|430.5|429.9|49
1605091500000|2020-11-11 10:45:00|430.8|430.2|431.1|430.5|431.1|430.5|430.7|430.1|131
1605091800000|2020-11-11 10:50:00|430.8|430.2|430.8|430.2|430.8|430.2|430.8|430.2|42
1605092100000|2020-11-11 10:55:00|431|430.4|430.8|430.2|431|430.4|430.8|430.2|90
1605092400000|2020-11-11 11:00:00|431|430.4|430.6|430|431|430.4|430.3|429.7|75
1605092700000|2020-11-11 11:05:00|430.7|430.1|430.4|429.8|430.8|430.2|430.4|429.8|119
1605093000000|2020-11-11 11:10:00|430.5|429.9|429.8|429.2|430.6|430|429.8|429.2|183
1605093300000|2020-11-11 11:15:00|429.9|429.3|430|429.4|430.2|429.6|429.7|429.1|166
1605093600000|2020-11-11 11:20:00|430.1|429.5|430.2|429.6|430.2|429.6|430|429.4|42
1605093900000|2020-11-11 11:25:00|430.3|429.7|430.1|429.5|430.5|429.9|430.1|429.5|128
1605094200000|2020-11-11 11:30:00|430.2|429.6|430.4|429.8|430.4|429.8|430.1|429.5|28
1605094500000|2020-11-11 11:35:00|430.5|429.9|430.8|430.2|431|430.4|430.3|429.7|85
1605094800000|2020-11-11 11:40:00|430.7|430.1|430.5|429.9|430.7|430.1|430.3|429.7|128
1605095100000|2020-11-11 11:45:00|430.7|430.1|431|430.4|431|430.4|430.7|430.1|90
1605095400000|2020-11-11 11:50:00|430.8|430.2|430.3|429.7|431|430.4|430.3|429.7|131
1605095700000|2020-11-11 11:55:00|430.5|429.9|430.7|430.1|430.7|430.1|430.3|429.7|229
1605096000000|2020-11-11 12:00:00|430.5|429.9|430|429.4|430.5|429.9|429.7|429.1|1218
1605096300000|2020-11-11 12:05:00|429.8|429.2|429.7|429.1|429.9|429.3|429.6|429|166
1605096600000|2020-11-11 12:10:00|429.9|429.3|429.8|429.2|430|429.4|429.7|429.1|166
1605096900000|2020-11-11 12:15:00|429.9|429.3|430.5|429.9|430.5|429.9|429.8|429.2|132
1605097200000|2020-11-11 12:20:00|430.3|429.7|430|429.4|430.5|429.9|430|429.4|138
1605097500000|2020-11-11 12:25:00|430.1|429.5|430.2|429.6|430.2|429.6|430|429.4|25
1605097800000|2020-11-11 12:30:00|430|429.4|429.7|429.1|430|429.4|429.7|429.1|161
1605098100000|2020-11-11 12:35:00|429.8|429.2|429.6|429|429.8|429.2|429.5|428.9|108
1605098400000|2020-11-11 12:40:00|429.7|429.1|429.2|428.6|429.7|429.1|429.2|428.6|324
1605098700000|2020-11-11 12:45:00|428.7|428.1|428.7|428.1|428.9|428.3|428.6|428|130
1605099000000|2020-11-11 12:50:00|428.8|428.2|429.2|428.6|429.3|428.7|428.7|428.1|357
1605099300000|2020-11-11 12:55:00|429.1|428.5|429.3|428.7|429.3|428.7|429|428.4|201
1605099600000|2020-11-11 13:00:00|429.6|429|429.3|428.7|429.7|429.1|429.2|428.6|216
1605099900000|2020-11-11 13:05:00|429.2|428.6|428.8|428.2|429.3|428.7|428.7|428.1|226
1605100200000|2020-11-11 13:10:00|428.9|428.3|428.8|428.2|429.1|428.5|428.4|427.8|413
1605100500000|2020-11-11 13:15:00|428.9|428.3|428.9|428.3|429|428.4|428.6|428|261
1605100800000|2020-11-11 13:20:00|429|428.4|429.8|429.2|430|429.4|428.6|428|724
1605101100000|2020-11-11 13:25:00|430|429.4|429.9|429.3|430.3|429.7|429.8|429.2|266
1605101400000|2020-11-11 13:30:00|430|429.4|430.4|429.8|430.5|429.9|429.9|429.3|273
1605101700000|2020-11-11 13:35:00|430.3|429.7|430.4|429.8|430.5|429.9|430.2|429.6|241
1605102000000|2020-11-11 13:40:00|430.1|429.5|430.3|429.7|430.5|429.9|430.1|429.5|327
1605105000000|2020-11-11 14:30:00|430.5|429.9|427.9|427.3|431.2|430.6|427.5|426.9|7159
1605105300000|2020-11-11 14:35:00|428|427.4|429.8|429.2|430.4|429.8|427.4|426.8|5502
1605105600000|2020-11-11 14:40:00|429.9|429.3|429.7|429.1|430.5|429.9|428.9|428.3|2597
1605105900000|2020-11-11 14:45:00|429.6|429|429.9|429.3|429.9|429.3|428.7|428.1|1781
1605106200000|2020-11-11 14:50:00|429.7|429.1|430.2|429.6|430.2|429.6|429.2|428.6|1669
1605106500000|2020-11-11 14:55:00|430|429.4|429.4|428.8|430.1|429.5|429.4|428.8|6596
1605106800000|2020-11-11 15:00:00|429.3|428.7|429.2|428.6|429.3|428.7|428.7|428.1|2404
1605107100000|2020-11-11 15:05:00|429.1|428.5|429|428.4|429.7|429.1|428.7|428.1|1491
1605107400000|2020-11-11 15:10:00|428.9|428.3|429.2|428.6|429.4|428.8|428.7|428.1|1149
1605107700000|2020-11-11 15:15:00|429|428.4|429.9|429.3|429.9|429.3|428.9|428.3|1555
1605108000000|2020-11-11 15:20:00|430|429.4|429.5|428.9|430.2|429.6|429.2|428.6|1936
1605108300000|2020-11-11 15:25:00|429.4|428.8|429.2|428.6|429.9|429.3|429|428.4|1037
1605108600000|2020-11-11 15:30:00|429.1|428.5|428.2|427.6|429.2|428.6|428.2|427.6|2584
1605108900000|2020-11-11 15:35:00|428.4|427.8|427.6|427|428.4|427.8|427.4|426.8|2157
1605109200000|2020-11-11 15:40:00|427.4|426.8|427.1|426.5|427.7|427.1|426.8|426.2|1608
1605109500000|2020-11-11 15:45:00|426.9|426.3|427.4|426.8|427.7|427.1|426.9|426.3|1184
1605109800000|2020-11-11 15:50:00|427.1|426.5|426.2|425.6|427.4|426.8|426.1|425.5|2167
1605110100000|2020-11-11 15:55:00|426.4|425.8|424.9|424.3|426.4|425.8|424.6|424|4177
1605110400000|2020-11-11 16:00:00|425.1|424.5|425.1|424.5|425.2|424.6|424.3|423.7|1741
1605110700000|2020-11-11 16:05:00|425.2|424.6|424.1|423.5|425.3|424.7|423.6|423|1532
1605111000000|2020-11-11 16:10:00|424.3|423.7|424.7|424.1|424.9|424.3|424.2|423.6|1141
1605111300000|2020-11-11 16:15:00|424.6|424|424.3|423.7|424.8|424.2|424.1|423.5|1281
1605111600000|2020-11-11 16:20:00|424.6|424|424.6|424|425.1|424.5|424.4|423.8|1028
1605111900000|2020-11-11 16:25:00|424.5|423.9|424.6|424|424.8|424.2|424.4|423.8|713
1605112200000|2020-11-11 16:30:00|424.8|424.2|424|423.4|424.8|424.2|423.6|423|2353
1605112500000|2020-11-11 16:35:00|423.8|423.2|424|423.4|424.3|423.7|423.7|423.1|597
1605112800000|2020-11-11 16:40:00|423.7|423.1|424.6|424|425.1|424.5|423.7|423.1|1436
1605113100000|2020-11-11 16:45:00|424.7|424.1|424.3|423.7|424.8|424.2|424.3|423.7|1003
1605113400000|2020-11-11 16:50:00|424.5|423.9|424.3|423.7|424.6|424|424.1|423.5|677
1605113700000|2020-11-11 16:55:00|424.5|423.9|424|423.4|424.6|424|424|423.4|454
1605114000000|2020-11-11 17:00:00|423.8|423.2|424|423.4|424.2|423.6|423.8|423.2|442
1605114300000|2020-11-11 17:05:00|423.9|423.3|423.8|423.2|424|423.4|423.7|423.1|848
1605114600000|2020-11-11 17:10:00|423.7|423.1|423.7|423.1|423.8|423.2|423.4|422.8|1154
1605114900000|2020-11-11 17:15:00|423.8|423.2|423.8|423.2|424|423.4|423.5|422.9|803
1605115200000|2020-11-11 17:20:00|423.7|423.1|424.3|423.7|424.7|424.1|423.7|423.1|1702
1605115500000|2020-11-11 17:25:00|424.5|423.9|423.3|422.7|424.5|423.9|423.3|422.7|1215
1605115800000|2020-11-11 17:30:00|423.5|422.9|423.7|423.1|424|423.4|423.2|422.6|882
1605116100000|2020-11-11 17:35:00|423.6|423|423.8|423.2|424.1|423.5|423.3|422.7|1644
1605116400000|2020-11-11 17:40:00|423.6|423|423.6|423|424.1|423.5|423.5|422.9|1467
1605116700000|2020-11-11 17:45:00|423.5|422.9|423.5|422.9|423.5|422.9|423.3|422.7|568
1605117000000|2020-11-11 17:50:00|423.6|423|423.8|423.2|424|423.4|423.6|423|779
1605117300000|2020-11-11 17:55:00|423.7|423.1|424|423.4|424|423.4|423.3|422.7|923
1605117600000|2020-11-11 18:00:00|423.7|423.1|423.7|423.1|424|423.4|423.7|423.1|613
1605117900000|2020-11-11 18:05:00|||||||||526
1605118200000|2020-11-11 18:10:00|423.6|423|423.9|423.3|424|423.4|423.6|423|505
1605118500000|2020-11-11 18:15:00|424|423.4|423.7|423.1|424|423.4|423.6|423|971
1605118800000|2020-11-11 18:20:00|423.8|423.2|423.7|423.1|423.8|423.2|423.7|423.1|386
1605119100000|2020-11-11 18:25:00|423.6|423|423.7|423.1|423.7|423.1|423.3|422.7|383
1605119400000|2020-11-11 18:30:00|423.6|423|423.3|422.7|423.7|423.1|423.2|422.6|1154
1605119700000|2020-11-11 18:35:00|423.1|422.5|423.5|422.9|423.7|423.1|423.1|422.5|1134
1605120000000|2020-11-11 18:40:00|423.2|422.6|422.9|422.3|423.2|422.6|422.7|422.1|3093
1605120300000|2020-11-11 18:45:00|422.8|422.2|423.6|423|423.7|423.1|422.7|422.1|2244
1605120600000|2020-11-11 18:50:00|423.7|423.1|423.7|423.1|423.9|423.3|423.3|422.7|2737
1605120900000|2020-11-11 18:55:00|423.6|423|423.7|423.1|423.7|423.1|423.4|422.8|1792
1605121200000|2020-11-11 19:00:00|423.6|423|424.1|423.5|424.1|423.5|423.4|422.8|902
1605121500000|2020-11-11 19:05:00|424|423.4|423.1|422.5|424|423.4|422.9|422.3|6257
1605121800000|2020-11-11 19:10:00|423.3|422.7|423.9|423.3|424|423.4|423.1|422.5|12689
1605122100000|2020-11-11 19:15:00|424|423.4|423.5|422.9|424|423.4|423.2|422.6|4490
1605142800000|2020-11-12 01:00:00|423.6|423|422.9|422.3|423.8|423.2|422.8|422.2|1829
1605143100000|2020-11-12 01:05:00|422.8|422.2|422.3|421.7|422.8|422.2|421.8|421.2|1316
1605143400000|2020-11-12 01:10:00|422.5|421.9|422.7|422.1|422.8|422.2|422.3|421.7|408
1605143700000|2020-11-12 01:15:00|422.8|422.2|422.1|421.5|422.8|422.2|422.1|421.5|424
1605144000000|2020-11-12 01:20:00|422.2|421.6|422.5|421.9|422.6|422|422.2|421.6|202
1605144300000|2020-11-12 01:25:00|422.4|421.8|421.8|421.2|422.4|421.8|421.6|421|316
1605144600000|2020-11-12 01:30:00|421.9|421.3|421.3|420.7|422|421.4|421.3|420.7|980
1605144900000|2020-11-12 01:35:00|421.5|420.9|421|420.4|421.5|420.9|420.4|419.8|2602
1605145200000|2020-11-12 01:40:00|421.2|420.6|420.8|420.2|421.5|420.9|420.7|420.1|363
1605145500000|2020-11-12 01:45:00|420.9|420.3|420.7|420.1|420.9|420.3|420.4|419.8|286
1605145800000|2020-11-12 01:50:00|420.9|420.3|420.4|419.8|420.9|420.3|420.4|419.8|214
1605146100000|2020-11-12 01:55:00|||||||||380
1605146400000|2020-11-12 02:00:00|||||||||214
1605146700000|2020-11-12 02:05:00|||||||||178
1605147000000|2020-11-12 02:10:00|420.7|420.1|420.7|420.1|420.7|420.1|420.4|419.8|186
1605147300000|2020-11-12 02:15:00|420.4|419.8|420.2|419.6|420.4|419.8|419.9|419.3|488
1605147600000|2020-11-12 02:20:00|420.3|419.7|420.7|420.1|420.8|420.2|420.3|419.7|166
1605147900000|2020-11-12 02:25:00|420.8|420.2|420.5|419.9|420.8|420.2|420.5|419.9|99
1605148200000|2020-11-12 02:30:00|||||||||19
1605148500000|2020-11-12 02:35:00|||||||||41
1605148800000|2020-11-12 02:40:00|||||||||62
1605149100000|2020-11-12 02:45:00|||||||||138
1605149400000|2020-11-12 02:50:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|204
1605149700000|2020-11-12 02:55:00|421.1|420.5|421|420.4|421.1|420.5|421|420.4|237
1605150000000|2020-11-12 03:00:00|||||||||36
1605150300000|2020-11-12 03:05:00|||||||||16
1605150600000|2020-11-12 03:10:00|421.2|420.6|421.3|420.7|421.3|420.7|421.2|420.6|74
1605150900000|2020-11-12 03:15:00|421.4|420.8|421.4|420.8|421.4|420.8|421.3|420.7|33
1605151200000|2020-11-12 03:20:00|||||||||21
1605151500000|2020-11-12 03:25:00|421.2|420.6|420.9|420.3|421.2|420.6|420.8|420.2|125
1605151800000|2020-11-12 03:30:00|421|420.4|420.9|420.3|421|420.4|420.9|420.3|104
1605152100000|2020-11-12 03:35:00|420.8|420.2|420.4|419.8|420.9|420.3|420.4|419.8|60
1605152400000|2020-11-12 03:40:00|420.5|419.9|420.7|420.1|420.7|420.1|420.5|419.9|14
1605152700000|2020-11-12 03:45:00|420.5|419.9|420.7|420.1|420.7|420.1|420.5|419.9|20
1605153000000|2020-11-12 03:50:00|420.4|419.8|420.4|419.8|420.4|419.8|420.4|419.8|46
1605153300000|2020-11-12 03:55:00|420.6|420|420.5|419.9|420.6|420|420.5|419.9|60
1605153600000|2020-11-12 04:00:00|420.4|419.8|420.4|419.8|420.6|420|420.4|419.8|29
1605153900000|2020-11-12 04:05:00|420.6|420|420.7|420.1|420.7|420.1|420.5|419.9|32
1605154200000|2020-11-12 04:10:00|||||||||64
1605154500000|2020-11-12 04:15:00|420.8|420.2|420.7|420.1|420.8|420.2|420.7|420.1|32
1605154800000|2020-11-12 04:20:00|||||||||13
1605155100000|2020-11-12 04:25:00|420.9|420.3|420.9|420.3|420.9|420.3|420.7|420.1|91
1605155400000|2020-11-12 04:30:00|420.8|420.2|420.9|420.3|420.9|420.3|420.8|420.2|88
1605155700000|2020-11-12 04:35:00|||||||||10
1605156000000|2020-11-12 04:40:00|420.7|420.1|420.7|420.1|420.7|420.1|420.7|420.1|73
1605156300000|2020-11-12 04:45:00|420.9|420.3|420.9|420.3|420.9|420.3|420.7|420.1|32
1605156600000|2020-11-12 04:50:00|420.8|420.2|420.9|420.3|420.9|420.3|420.8|420.2|5
1605156900000|2020-11-12 04:55:00|420.8|420.2|420.7|420.1|420.9|420.3|420.7|420.1|13
1605157200000|2020-11-12 05:00:00|||||||||19
1605157500000|2020-11-12 05:05:00|420.9|420.3|420.9|420.3|420.9|420.3|420.9|420.3|6
1605157800000|2020-11-12 05:10:00|||||||||18
1605158100000|2020-11-12 05:15:00|||||||||17
1605158400000|2020-11-12 05:20:00|||||||||5
1605158700000|2020-11-12 05:25:00|421|420.4|420.9|420.3|421|420.4|420.9|420.3|8
1605159000000|2020-11-12 05:30:00|421.4|420.8|421.3|420.7|421.7|421.1|421.2|420.6|65
1605159300000|2020-11-12 05:35:00|421.2|420.6|421.2|420.6|421.4|420.8|421.2|420.6|16
1605159600000|2020-11-12 05:40:00|421.3|420.7|421.2|420.6|421.3|420.7|421.2|420.6|3
1605159900000|2020-11-12 05:45:00|||||||||17
1605160200000|2020-11-12 05:50:00|||||||||11
1605160500000|2020-11-12 05:55:00|||||||||10
1605160800000|2020-11-12 06:00:00|421.3|420.7|421.2|420.6|421.4|420.8|421.2|420.6|81
1605161100000|2020-11-12 06:05:00|421.3|420.7|421.2|420.6|421.4|420.8|421.2|420.6|23
1605161400000|2020-11-12 06:10:00|421.1|420.5|420.9|420.3|421.1|420.5|420.9|420.3|85
1605161700000|2020-11-12 06:15:00|420.7|420.1|420.7|420.1|420.7|420.1|420.7|420.1|19
1605162000000|2020-11-12 06:20:00|420.6|420|420.4|419.8|420.7|420.1|420.2|419.6|143
1605162300000|2020-11-12 06:25:00|420.3|419.7|420.4|419.8|420.4|419.8|420.3|419.7|42
1605162600000|2020-11-12 06:30:00|420.3|419.7|420.2|419.6|420.4|419.8|420.2|419.6|65
1605162900000|2020-11-12 06:35:00|420.3|419.7|419.9|419.3|420.4|419.8|419.9|419.3|174
1605163200000|2020-11-12 06:40:00|419.8|419.2|419.9|419.3|419.9|419.3|419.7|419.1|408
1605163500000|2020-11-12 06:45:00|420.2|419.6|420.2|419.6|420.2|419.6|419.9|419.3|80
1605163800000|2020-11-12 06:50:00|420.1|419.5|420.2|419.6|420.2|419.6|420.1|419.5|128
1605164100000|2020-11-12 06:55:00|420.4|419.8|420.4|419.8|420.5|419.9|420.2|419.6|213
1605164400000|2020-11-12 07:00:00|420.5|419.9|420.4|419.8|420.7|420.1|420.4|419.8|50
1605164700000|2020-11-12 07:05:00|420.5|419.9|420.4|419.8|420.5|419.9|420.4|419.8|71
1605165000000|2020-11-12 07:10:00|420.5|419.9|420.7|420.1|420.7|420.1|420.5|419.9|73
1605165300000|2020-11-12 07:15:00|420.9|420.3|420.9|420.3|420.9|420.3|420.9|420.3|116
1605165600000|2020-11-12 07:20:00|||||||||45
1605165900000|2020-11-12 07:25:00|421.2|420.6|420.9|420.3|421.2|420.6|420.9|420.3|50
1605166200000|2020-11-12 07:30:00|||||||||59
1605166500000|2020-11-12 07:35:00|421|420.4|420.5|419.9|421|420.4|420.2|419.6|127
1605166800000|2020-11-12 07:40:00|420.6|420|420.6|420|420.7|420.1|420.5|419.9|44
1605167100000|2020-11-12 07:45:00|420.5|419.9|420.2|419.6|420.5|419.9|420|419.4|116
1605167400000|2020-11-12 07:50:00|420.1|419.5|420|419.4|420.2|419.6|420|419.4|100
1605167700000|2020-11-12 07:55:00|420.1|419.5|420.5|419.9|420.5|419.9|420|419.4|53
1605168000000|2020-11-12 08:00:00|420.7|420.1|420.6|420|420.7|420.1|420.5|419.9|26
1605168300000|2020-11-12 08:05:00|420.7|420.1|420.6|420|421|420.4|420.5|419.9|268
1605168600000|2020-11-12 08:10:00|420.7|420.1|420.5|419.9|420.7|420.1|420.4|419.8|73
1605168900000|2020-11-12 08:15:00|420.6|420|420.8|420.2|420.8|420.2|420.5|419.9|21
1605169200000|2020-11-12 08:20:00|420.5|419.9|420.7|420.1|420.8|420.2|420.5|419.9|137
1605169500000|2020-11-12 08:25:00|420.8|420.2|420.4|419.8|420.8|420.2|420.3|419.7|58
1605169800000|2020-11-12 08:30:00|420.5|419.9|420.9|420.3|421.2|420.6|420.3|419.7|259
1605170100000|2020-11-12 08:35:00|421|420.4|421.3|420.7|421.3|420.7|420.9|420.3|127
1605170400000|2020-11-12 08:40:00|421.5|420.9|421.6|421|421.7|421.1|421.3|420.7|206
1605170700000|2020-11-12 08:45:00|421.7|421.1|421.9|421.3|422|421.4|421.3|420.7|161
1605171000000|2020-11-12 08:50:00|421.8|421.2|421.5|420.9|422|421.4|421.4|420.8|58
1605171300000|2020-11-12 08:55:00|421.6|421|421.6|421|421.9|421.3|421.5|420.9|94
1605171600000|2020-11-12 09:00:00|421.7|421.1|421.7|421.1|421.9|421.3|421.5|420.9|100
1605171900000|2020-11-12 09:05:00|421.8|421.2|421.7|421.1|421.9|421.3|421.5|420.9|80
1605172200000|2020-11-12 09:10:00|421.6|421|421.5|420.9|421.6|421|421.5|420.9|61
1605172500000|2020-11-12 09:15:00|421.6|421|421.5|420.9|421.7|421.1|421.5|420.9|27
1605172800000|2020-11-12 09:20:00|421.6|421|421.6|421|421.6|421|421.5|420.9|16
1605173100000|2020-11-12 09:25:00|421.7|421.1|422.2|421.6|422.2|421.6|421.7|421.1|125
1605173400000|2020-11-12 09:30:00|422|421.4|422|421.4|422.7|422.1|421.9|421.3|226
1605173700000|2020-11-12 09:35:00|422.2|421.6|421.5|420.9|422.3|421.7|421.5|420.9|1213
1605174000000|2020-11-12 09:40:00|421.7|421.1|421.8|421.2|421.8|421.2|421.5|420.9|64
1605174300000|2020-11-12 09:45:00|421.6|421|421.8|421.2|421.8|421.2|421.5|420.9|246
1605174600000|2020-11-12 09:50:00|421.9|421.3|422|421.4|422|421.4|421.8|421.2|82
1605174900000|2020-11-12 09:55:00|421.8|421.2|422|421.4|422.3|421.7|421.8|421.2|247
1605175200000|2020-11-12 10:00:00|421.9|421.3|422|421.4|422.1|421.5|421.8|421.2|276
1605175500000|2020-11-12 10:05:00|421.8|421.2|421.9|421.3|422|421.4|421.8|421.2|55
1605175800000|2020-11-12 10:10:00|422|421.4|422|421.4|422|421.4|421.8|421.2|33
1605176100000|2020-11-12 10:15:00|421.8|421.2|423|422.4|423.3|422.7|421.7|421.1|616
1605176400000|2020-11-12 10:20:00|423.1|422.5|424.3|423.7|424.5|423.9|423.1|422.5|947
1605176700000|2020-11-12 10:25:00|424|423.4|423.5|422.9|424.3|423.7|423.5|422.9|507
1605177000000|2020-11-12 10:30:00|423.6|423|423.8|423.2|423.9|423.3|423.5|422.9|227
1605177300000|2020-11-12 10:35:00|423.7|423.1|423.3|422.7|423.8|423.2|423.3|422.7|125
1605177600000|2020-11-12 10:40:00|423.5|422.9|423.6|423|423.6|423|423.3|422.7|131
1605177900000|2020-11-12 10:45:00|423.7|423.1|423.6|423|423.7|423.1|423.6|423|88
1605178200000|2020-11-12 10:50:00|423.5|422.9|423.1|422.5|423.6|423|422.9|422.3|180
1605178500000|2020-11-12 10:55:00|423|422.4|423.3|422.7|423.3|422.7|422.8|422.2|138
1605178800000|2020-11-12 11:00:00|423.5|422.9|422.9|422.3|423.5|422.9|422.8|422.2|136
1605179100000|2020-11-12 11:05:00|422.8|422.2|423.4|422.8|423.4|422.8|422.8|422.2|739
1605179400000|2020-11-12 11:10:00|423.6|423|423.6|423|423.8|423.2|423.3|422.7|100
1605179700000|2020-11-12 11:15:00|423.8|423.2|424.6|424|424.6|424|423.6|423|423
1605180000000|2020-11-12 11:20:00|424.4|423.8|424.6|424|424.8|424.2|424.4|423.8|137
1605180300000|2020-11-12 11:25:00|424.7|424.1|425.1|424.5|425.2|424.6|424.6|424|207
1605180600000|2020-11-12 11:30:00|425|424.4|424.3|423.7|425|424.4|424.3|423.7|234
1605180900000|2020-11-12 11:35:00|424.2|423.6|424.1|423.5|424.3|423.7|424.1|423.5|42
1605181200000|2020-11-12 11:40:00|424.3|423.7|424|423.4|424.3|423.7|423.9|423.3|138
1605181500000|2020-11-12 11:45:00|423.9|423.3|423.7|423.1|424.3|423.7|423.6|423|113
1605181800000|2020-11-12 11:50:00|423.8|423.2|424.1|423.5|424.3|423.7|423.7|423.1|245
1605182100000|2020-11-12 11:55:00|423.6|423|423.6|423|423.8|423.2|423.4|422.8|175
1605182400000|2020-11-12 12:00:00|423.5|422.9|423.3|422.7|423.6|423|423.1|422.5|145
1605182700000|2020-11-12 12:05:00|423.2|422.6|422.1|421.5|423.2|422.6|422|421.4|1209
1605183000000|2020-11-12 12:10:00|422|421.4|422.1|421.5|422.3|421.7|421.8|421.2|80
1605183300000|2020-11-12 12:15:00|422.2|421.6|421.8|421.2|422.3|421.7|421.8|421.2|164
1605183600000|2020-11-12 12:20:00|421.7|421.1|422.1|421.5|422.3|421.7|421.6|421|71
1605183900000|2020-11-12 12:25:00|422.2|421.6|421.6|421|422.3|421.7|421.6|421|208
1605184200000|2020-11-12 12:30:00|421.7|421.1|420.6|420|421.7|421.1|420.6|420|637
1605184500000|2020-11-12 12:35:00|420.8|420.2|421|420.4|421|420.4|420.5|419.9|272
1605184800000|2020-11-12 12:40:00|420.9|420.3|421|420.4|421.2|420.6|420.8|420.2|82
1605185100000|2020-11-12 12:45:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|79
1605185400000|2020-11-12 12:50:00|420.9|420.3|420.7|420.1|420.9|420.3|420.3|419.7|221
1605185700000|2020-11-12 12:55:00|420.6|420|420.5|419.9|421|420.4|420.5|419.9|162
1605186000000|2020-11-12 13:00:00|420.4|419.8|420.2|419.6|420.5|419.9|420.2|419.6|158
1605186300000|2020-11-12 13:05:00|420.3|419.7|420.3|419.7|420.6|420|420.2|419.6|74
1605186600000|2020-11-12 13:10:00|420.4|419.8|420.8|420.2|421|420.4|420.4|419.8|93
1605186900000|2020-11-12 13:15:00|421|420.4|421.1|420.5|421.1|420.5|420.8|420.2|60
1605187200000|2020-11-12 13:20:00|421|420.4|420.6|420|421.2|420.6|420.6|420|371
1605187500000|2020-11-12 13:25:00|420.3|419.7|420.5|419.9|420.5|419.9|420.1|419.5|338
1605187800000|2020-11-12 13:30:00|420.7|420.1|420.7|420.1|420.7|420.1|420.3|419.7|328
1605188100000|2020-11-12 13:35:00|420.8|420.2|420.6|420|420.8|420.2|420.6|420|135
1605188400000|2020-11-12 13:40:00|420.7|420.1|420.8|420.2|421|420.4|420.6|420|2075
1605191400000|2020-11-12 14:30:00|421.3|420.7|422.3|421.7|422.6|422|420.8|420.2|4516
1605191700000|2020-11-12 14:35:00|422.2|421.6|421.1|420.5|422.3|421.7|420.8|420.2|1395
1605192000000|2020-11-12 14:40:00|421.2|420.6|420.6|420|421.3|420.7|420.3|419.7|2093
1605192300000|2020-11-12 14:45:00|420.5|419.9|421.3|420.7|421.6|421|420.5|419.9|3053
1605192600000|2020-11-12 14:50:00|421.2|420.6|421.7|421.1|421.8|421.2|420.8|420.2|904
1605192900000|2020-11-12 14:55:00|421.6|421|421.3|420.7|421.6|421|420.9|420.3|832
1605193200000|2020-11-12 15:00:00|421.2|420.6|419.8|419.2|421.4|420.8|419.8|419.2|1606
1605193500000|2020-11-12 15:05:00|419.9|419.3|419.3|418.7|420.2|419.6|418.9|418.3|2847
1605193800000|2020-11-12 15:10:00|419.2|418.6|419.4|418.8|419.6|419|418.9|418.3|1639
1605194100000|2020-11-12 15:15:00|419.6|419|419.4|418.8|419.9|419.3|419.4|418.8|960
1605194400000|2020-11-12 15:20:00|419.3|418.7|418.4|417.8|419.4|418.8|417.9|417.3|5236
1605194700000|2020-11-12 15:25:00|418.5|417.9|418|417.4|418.8|418.2|417.7|417.1|3411
1605195000000|2020-11-12 15:30:00|417.9|417.3|417.9|417.3|417.9|417.3|417.7|417.1|1651
1605195300000|2020-11-12 15:35:00|418.2|417.6|417.9|417.3|418.4|417.8|417.9|417.3|1072
1605195600000|2020-11-12 15:40:00|417.8|417.2|418.1|417.5|418.2|417.6|417.4|416.8|1290
1605195900000|2020-11-12 15:45:00|418|417.4|418.2|417.6|418.4|417.8|417.7|417.1|1462
1605196200000|2020-11-12 15:50:00|418|417.4|417.7|417.1|418.4|417.8|417.7|417.1|1007
1605196500000|2020-11-12 15:55:00|417.4|416.8|417.4|416.8|417.4|416.8|417.4|416.8|387
1605196800000|2020-11-12 16:00:00|417.2|416.6|416.5|415.9|417.4|416.8|416.5|415.9|1158
1605197100000|2020-11-12 16:05:00|416.4|415.8|416.4|415.8|416.9|416.3|416|415.4|3115
1605197400000|2020-11-12 16:10:00|416.5|415.9|416.6|416|416.8|416.2|416.3|415.7|1997
1605197700000|2020-11-12 16:15:00|416.7|416.1|417.2|416.6|417.4|416.8|416.6|416|1418
1605198000000|2020-11-12 16:20:00|417|416.4|416.7|416.1|417.2|416.6|416.7|416.1|1851
1605198300000|2020-11-12 16:25:00|416.4|415.8|415.6|415|416.4|415.8|415.4|414.8|1652
1605198600000|2020-11-12 16:30:00|415.4|414.8|416.8|416.2|416.9|416.3|415.4|414.8|1821
1605198900000|2020-11-12 16:35:00|416.7|416.1|416.3|415.7|416.9|416.3|416.2|415.6|458
1605199200000|2020-11-12 16:40:00|416.2|415.6|416.4|415.8|416.6|416|415.9|415.3|788
1605199500000|2020-11-12 16:45:00|416.3|415.7|416.1|415.5|416.3|415.7|416.1|415.5|1130
1605199800000|2020-11-12 16:50:00|415.8|415.2|415.7|415.1|415.8|415.2|415.6|415|993
1605200100000|2020-11-12 16:55:00|415.6|415|415.3|414.7|415.6|415|415.3|414.7|864
1605200400000|2020-11-12 17:00:00|415.1|414.5|415.3|414.7|415.3|414.7|415.1|414.5|935
1605200700000|2020-11-12 17:05:00|415.2|414.6|414.9|414.3|415.3|414.7|414.7|414.1|880
1605201000000|2020-11-12 17:10:00|415.1|414.5|415.1|414.5|415.1|414.5|414.7|414.1|531
1605201300000|2020-11-12 17:15:00|414.9|414.3|414.8|414.2|415.1|414.5|414.6|414|2121
1605201600000|2020-11-12 17:20:00|414.6|414|414.6|414|414.8|414.2|414.3|413.7|1107
1605201900000|2020-11-12 17:25:00|414.7|414.1|415.1|414.5|415.5|414.9|414.7|414.1|495
1605202200000|2020-11-12 17:30:00|415|414.4|414.8|414.2|415|414.4|414.8|414.2|772
1605202500000|2020-11-12 17:35:00|414.7|414.1|414.8|414.2|415|414.4|414.6|414|986
1605202800000|2020-11-12 17:40:00|415|414.4|415.3|414.7|415.3|414.7|414.8|414.2|678
1605203100000|2020-11-12 17:45:00|415.5|414.9|414.8|414.2|415.5|414.9|414.8|414.2|653
1605203400000|2020-11-12 17:50:00|414.7|414.1|414.9|414.3|415.1|414.5|414.6|414|894
1605203700000|2020-11-12 17:55:00|415|414.4|415|414.4|415.1|414.5|414.8|414.2|306
1605204000000|2020-11-12 18:00:00|415.1|414.5|415.2|414.6|415.3|414.7|415|414.4|405
1605204300000|2020-11-12 18:05:00|415.1|414.5|415.5|414.9|415.7|415.1|415.1|414.5|1205
1605204600000|2020-11-12 18:10:00|415.6|415|415.8|415.2|416.1|415.5|415.6|415|1054
1605204900000|2020-11-12 18:15:00|415.7|415.1|415.3|414.7|416|415.4|415.3|414.7|744
1605205200000|2020-11-12 18:20:00|415.4|414.8|415.6|415|415.7|415.1|415.3|414.7|754
1605205500000|2020-11-12 18:25:00|415.7|415.1|415.2|414.6|415.8|415.2|415.1|414.5|726
1605205800000|2020-11-12 18:30:00|415|414.4|415.3|414.7|415.3|414.7|415|414.4|1139
1605206100000|2020-11-12 18:35:00|415.2|414.6|415.1|414.5|415.3|414.7|415.1|414.5|467
1605206400000|2020-11-12 18:40:00|415|414.4|414.5|413.9|415|414.4|414.5|413.9|1744
1605206700000|2020-11-12 18:45:00|414.3|413.7|414|413.4|414.5|413.9|413.8|413.2|1846
1605207000000|2020-11-12 18:50:00|413.8|413.2|413.3|412.7|413.8|413.2|413|412.4|1091
1605207300000|2020-11-12 18:55:00|413.5|412.9|413.6|413|413.8|413.2|413.4|412.8|972
1605207600000|2020-11-12 19:00:00|413.5|412.9|414.3|413.7|414.3|413.7|413.5|412.9|1056
1605207900000|2020-11-12 19:05:00|414.6|414|415|414.4|415.8|415.2|414.6|414|1705
1605208200000|2020-11-12 19:10:00|414.8|414.2|415.3|414.7|415.5|414.9|414.8|414.2|4945
1605208500000|2020-11-12 19:15:00|415.5|414.9|414.5|413.9|415.5|414.9|414.3|413.7|5504
1605229200000|2020-11-13 01:00:00|414.4|413.8|415.3|414.7|415.4|414.8|414.4|413.8|1343
1605229500000|2020-11-13 01:05:00|415.4|414.8|415.4|414.8|415.4|414.8|414.9|414.3|510
1605229800000|2020-11-13 01:10:00|415.5|414.9|415.6|415|415.8|415.2|415.4|414.8|96
1605230100000|2020-11-13 01:15:00|415.5|414.9|415.6|415|415.8|415.2|415.5|414.9|148
1605230400000|2020-11-13 01:20:00|415.5|414.9|415.6|415|415.6|415|415.4|414.8|124
1605230700000|2020-11-13 01:25:00|415.5|414.9|415.5|414.9|415.5|414.9|415.5|414.9|36
1605231000000|2020-11-13 01:30:00|415.4|414.8|414.9|414.3|415.5|414.9|414.9|414.3|99
1605231300000|2020-11-13 01:35:00|414.8|414.2|414.5|413.9|414.8|414.2|414.5|413.9|130
1605231600000|2020-11-13 01:40:00|414.4|413.8|414.8|414.2|414.9|414.3|414.4|413.8|133
1605231900000|2020-11-13 01:45:00|414.9|414.3|415|414.4|415|414.4|414.8|414.2|52
1605232200000|2020-11-13 01:50:00|414.9|414.3|414.6|414|415|414.4|414.6|414|70
1605232500000|2020-11-13 01:55:00|414.5|413.9|413.8|413.2|414.6|414|413.8|413.2|540
1605232800000|2020-11-13 02:00:00|413.9|413.3|413.8|413.2|414|413.4|413.5|412.9|219
1605233100000|2020-11-13 02:05:00|413.7|413.1|413.8|413.2|414|413.4|413.7|413.1|112
1605233400000|2020-11-13 02:10:00|413.6|413|412.9|412.3|414.2|413.6|412.9|412.3|327
1605233700000|2020-11-13 02:15:00|412.8|412.2|412.6|412|412.9|412.3|412.6|412|109
1605234000000|2020-11-13 02:20:00|412.7|412.1|411.5|410.9|412.8|412.2|411.1|410.5|2240
1605234300000|2020-11-13 02:25:00|411.8|411.2|411|410.4|411.8|411.2|410.9|410.3|494
1605234600000|2020-11-13 02:30:00|411.1|410.5|412.1|411.5|412.2|411.6|411.1|410.5|615
1605234900000|2020-11-13 02:35:00|412|411.4|411.9|411.3|412.1|411.5|411.9|411.3|100
1605235200000|2020-11-13 02:40:00|412|411.4|412.4|411.8|412.6|412|411.9|411.3|198
1605235500000|2020-11-13 02:45:00|412.1|411.5|412|411.4|412.3|411.7|412|411.4|48
1605235800000|2020-11-13 02:50:00|412.1|411.5|412.2|411.6|412.4|411.8|412|411.4|145
1605236100000|2020-11-13 02:55:00|412.1|411.5|411.9|411.3|412.3|411.7|411.9|411.3|94
1605236400000|2020-11-13 03:00:00|412|411.4|411.6|411|412|411.4|411.4|410.8|196
1605236700000|2020-11-13 03:05:00|411.7|411.1|411|410.4|411.8|411.2|410.8|410.2|594
1605237000000|2020-11-13 03:10:00|410.9|410.3|411|410.4|411|410.4|410.5|409.9|186
1605237300000|2020-11-13 03:15:00|411.1|410.5|411.3|410.7|411.4|410.8|411|410.4|66
1605237600000|2020-11-13 03:20:00|411.1|410.5|411|410.4|411.2|410.6|410.9|410.3|33
1605237900000|2020-11-13 03:25:00|410.9|410.3|411|410.4|411.1|410.5|410.9|410.3|26
1605238200000|2020-11-13 03:30:00|411.1|410.5|411.5|410.9|411.5|410.9|411.1|410.5|42
1605238500000|2020-11-13 03:35:00|411.6|411|411.5|410.9|411.8|411.2|411.5|410.9|46
1605238800000|2020-11-13 03:40:00|411.6|411|411.6|411|411.6|411|411.5|410.9|26
1605239100000|2020-11-13 03:45:00|411.8|411.2|411.9|411.3|411.9|411.3|411.8|411.2|83
1605239400000|2020-11-13 03:50:00|412|411.4|412.4|411.8|412.5|411.9|411.9|411.3|227
1605239700000|2020-11-13 03:55:00|412.3|411.7|412.4|411.8|412.5|411.9|412.1|411.5|145
1605240000000|2020-11-13 04:00:00|412.2|411.6|412.1|411.5|412.2|411.6|412.1|411.5|46
1605240300000|2020-11-13 04:05:00|412.3|411.7|412.3|411.7|412.3|411.7|412.1|411.5|13
1605240600000|2020-11-13 04:10:00|412.4|411.8|412.4|411.8|412.4|411.8|412.4|411.8|28
1605240900000|2020-11-13 04:15:00|412.3|411.7|412.3|411.7|412.3|411.7|412|411.4|113
1605241200000|2020-11-13 04:20:00|412.4|411.8|412.2|411.6|412.4|411.8|412.2|411.6|25
1605241500000|2020-11-13 04:25:00|412.1|411.5|412.4|411.8|412.4|411.8|412.1|411.5|29
1605241800000|2020-11-13 04:30:00|412.5|411.9|412.6|412|412.6|412|412.4|411.8|77
1605242100000|2020-11-13 04:35:00|412.8|412.2|412.8|412.2|412.8|412.2|412.6|412|1
1605242400000|2020-11-13 04:40:00|412.9|412.3|413.1|412.5|413.1|412.5|412.9|412.3|26
1605242700000|2020-11-13 04:45:00|413|412.4|413|412.4|413.1|412.5|412.9|412.3|53
1605243000000|2020-11-13 04:50:00|412.9|412.3|413|412.4|413|412.4|412.8|412.2|27
1605243300000|2020-11-13 04:55:00|412.9|412.3|412.9|412.3|413|412.4|412.9|412.3|3
1605243600000|2020-11-13 05:00:00|412.8|412.2|413|412.4|413|412.4|412.6|412|50
1605243900000|2020-11-13 05:05:00|412.8|412.2|412.9|412.3|412.9|412.3|412.8|412.2|34
1605244200000|2020-11-13 05:10:00|412.8|412.2|412.6|412|412.8|412.2|412.6|412|35
1605244500000|2020-11-13 05:15:00|412.8|412.2|413|412.4|413|412.4|412.8|412.2|69
1605244800000|2020-11-13 05:20:00|412.9|412.3|413|412.4|413|412.4|412.9|412.3|41
1605245100000|2020-11-13 05:25:00|412.9|412.3|412.9|412.3|412.9|412.3|412.8|412.2|34
1605245400000|2020-11-13 05:30:00|412.8|412.2|413.1|412.5|413.1|412.5|412.8|412.2|39
1605245700000|2020-11-13 05:35:00|413|412.4|413|412.4|413.1|412.5|412.8|412.2|35
1605246000000|2020-11-13 05:40:00|413.1|412.5|412.9|412.3|413.1|412.5|412.8|412.2|15
1605246300000|2020-11-13 05:45:00|413.1|412.5|412.8|412.2|413.1|412.5|412.7|412.1|21
1605246600000|2020-11-13 05:50:00|412.9|412.3|412.8|412.2|412.9|412.3|412.8|412.2|5
1605246900000|2020-11-13 05:55:00|412.9|412.3|412.8|412.2|412.9|412.3|412.8|412.2|14
1605247200000|2020-11-13 06:00:00|412.9|412.3|413.1|412.5|413.1|412.5|412.8|412.2|16
1605247500000|2020-11-13 06:05:00|413.3|412.7|413.8|413.2|413.8|413.2|413.1|412.5|175
1605247800000|2020-11-13 06:10:00|414.1|413.5|414.1|413.5|414.1|413.5|414.1|413.5|331
1605248100000|2020-11-13 06:15:00|413.8|413.2|414.1|413.5|414.3|413.7|413.8|413.2|165
1605248400000|2020-11-13 06:20:00|414.3|413.7|414.3|413.7|414.3|413.7|414.3|413.7|123
1605248700000|2020-11-13 06:25:00|414.1|413.5|414.2|413.6|414.3|413.7|414.1|413.5|14
1605249000000|2020-11-13 06:30:00|414.3|413.7|414.3|413.7|414.6|414|414.3|413.7|65
1605249300000|2020-11-13 06:35:00|414.5|413.9|414.3|413.7|414.5|413.9|414.3|413.7|30
1605249600000|2020-11-13 06:40:00|414.2|413.6|414.3|413.7|414.3|413.7|414.2|413.6|3
1605249900000|2020-11-13 06:45:00|414.4|413.8|414.6|414|414.6|414|414.4|413.8|43
1605250200000|2020-11-13 06:50:00|414.4|413.8|414.4|413.8|414.6|414|414.4|413.8|79
1605250500000|2020-11-13 06:55:00|414.5|413.9|414.3|413.7|414.5|413.9|414.3|413.7|82
1605250800000|2020-11-13 07:00:00|414.1|413.5|414.2|413.6|414.3|413.7|414.1|413.5|30
1605251100000|2020-11-13 07:05:00|414.3|413.7|413.3|412.7|414.3|413.7|413.3|412.7|88
1605251400000|2020-11-13 07:10:00|413.4|412.8|413.3|412.7|413.4|412.8|413.3|412.7|79
1605251700000|2020-11-13 07:15:00|413.2|412.6|413.1|412.5|413.4|412.8|413.1|412.5|152
1605252000000|2020-11-13 07:20:00|413.3|412.7|412.7|412.1|413.3|412.7|412.6|412|133
1605252300000|2020-11-13 07:25:00|412.6|412|412.8|412.2|412.8|412.2|412.6|412|107
1605252600000|2020-11-13 07:30:00|412.9|412.3|413.4|412.8|413.6|413|412.9|412.3|62
1605252900000|2020-11-13 07:35:00|413.5|412.9|413.3|412.7|413.6|413|413.3|412.7|16
1605253200000|2020-11-13 07:40:00|413.1|412.5|413.3|412.7|413.3|412.7|413.1|412.5|33
1605253500000|2020-11-13 07:45:00|413.1|412.5|413.4|412.8|413.4|412.8|413.1|412.5|90
1605253800000|2020-11-13 07:50:00|413.5|412.9|413.4|412.8|413.6|413|413.4|412.8|17
1605254100000|2020-11-13 07:55:00|413.3|412.7|413.6|413|413.7|413.1|413.1|412.5|175
1605254400000|2020-11-13 08:00:00|413.7|413.1|413.6|413|413.8|413.2|413.6|413|31
1605254700000|2020-11-13 08:05:00|413.5|412.9|413.3|412.7|413.6|413|412.9|412.3|106
1605255000000|2020-11-13 08:10:00|413.2|412.6|413.3|412.7|413.3|412.7|413.1|412.5|38
1605255300000|2020-11-13 08:15:00|413.4|412.8|413.4|412.8|413.6|413|413.1|412.5|53
1605255600000|2020-11-13 08:20:00|413.5|412.9|413.4|412.8|413.6|413|413.4|412.8|18
1605255900000|2020-11-13 08:25:00|413.6|413|413.6|413|413.7|413.1|413.6|413|9
1605256200000|2020-11-13 08:30:00|413.8|413.2|413.7|413.1|413.9|413.3|413.6|413|59
1605256500000|2020-11-13 08:35:00|413.6|413|413.9|413.3|413.9|413.3|413.6|413|78
1605256800000|2020-11-13 08:40:00|414|413.4|413.8|413.2|414|413.4|413.8|413.2|111
1605257100000|2020-11-13 08:45:00|413.9|413.3|413.9|413.3|414.1|413.5|413.9|413.3|89
1605257400000|2020-11-13 08:50:00|413.8|413.2|414.1|413.5|414.1|413.5|413.7|413.1|246
1605257700000|2020-11-13 08:55:00|414|413.4|414.2|413.6|414.3|413.7|413.9|413.3|96
1605258000000|2020-11-13 09:00:00|414.3|413.7|414.4|413.8|414.4|413.8|414.2|413.6|101
1605258300000|2020-11-13 09:05:00|414.3|413.7|413.7|413.1|414.3|413.7|413.6|413|91
1605258600000|2020-11-13 09:10:00|413.6|413|413.4|412.8|413.6|413|412.9|412.3|254
1605258900000|2020-11-13 09:15:00|413.3|412.7|413|412.4|413.3|412.7|412.9|412.3|50
1605259200000|2020-11-13 09:20:00|413.1|412.5|413.7|413.1|413.7|413.1|413.1|412.5|168
1605259500000|2020-11-13 09:25:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|47
1605259800000|2020-11-13 09:30:00|414.2|413.6|413.9|413.3|414.2|413.6|413.9|413.3|79
1605260100000|2020-11-13 09:35:00|413.8|413.2|413.9|413.3|414.4|413.8|413.8|413.2|184
1605260400000|2020-11-13 09:40:00|414|413.4|414|413.4|414.1|413.5|413.9|413.3|39
1605260700000|2020-11-13 09:45:00|413.9|413.3|414.4|413.8|414.7|414.1|413.9|413.3|184
1605261000000|2020-11-13 09:50:00|414.5|413.9|413.9|413.3|414.7|414.1|413.9|413.3|163
1605261300000|2020-11-13 09:55:00|414.2|413.6|414.4|413.8|414.4|413.8|414.2|413.6|1173
1605261600000|2020-11-13 10:00:00|414.7|414.1|414|413.4|414.7|414.1|414|413.4|161
1605261900000|2020-11-13 10:05:00|414.1|413.5|414.5|413.9|414.5|413.9|414|413.4|90
1605262200000|2020-11-13 10:10:00|414.6|414|414.7|414.1|414.9|414.3|414.5|413.9|72
1605262500000|2020-11-13 10:15:00|414.8|414.2|414.7|414.1|414.9|414.3|414.7|414.1|42
1605262800000|2020-11-13 10:20:00|414.3|413.7|414.4|413.8|414.7|414.1|414.3|413.7|389
1605263100000|2020-11-13 10:25:00|||||||||155
1605263400000|2020-11-13 10:30:00|414.7|414.1|414.7|414.1|414.7|414.1|414.7|414.1|33
1605263700000|2020-11-13 10:35:00|414.6|414|414.7|414.1|414.7|414.1|414.4|413.8|75
1605264000000|2020-11-13 10:40:00|414.6|414|414.7|414.1|414.8|414.2|414.4|413.8|69
1605264300000|2020-11-13 10:45:00|414.6|414|414.7|414.1|414.7|414.1|414.4|413.8|68
1605264600000|2020-11-13 10:50:00|414.3|413.7|414.4|413.8|414.4|413.8|414.1|413.5|390
1605264900000|2020-11-13 10:55:00|414.2|413.6|414.4|413.8|414.4|413.8|414.2|413.6|80
1605265200000|2020-11-13 11:00:00|414.3|413.7|414.2|413.6|414.4|413.8|414.2|413.6|60
1605265500000|2020-11-13 11:05:00|414.1|413.5|413.9|413.3|414.1|413.5|413.7|413.1|111
1605265800000|2020-11-13 11:10:00|413.7|413.1|413.4|412.8|413.7|413.1|413.4|412.8|156
1605266100000|2020-11-13 11:15:00|413.3|412.7|413.7|413.1|413.7|413.1|413.3|412.7|104
1605266400000|2020-11-13 11:20:00|413.4|412.8|413.4|412.8|413.4|412.8|413.4|412.8|22
1605266700000|2020-11-13 11:25:00|||||||||22
1605267000000|2020-11-13 11:30:00|413.5|412.9|413.4|412.8|413.5|412.9|413.4|412.8|129
1605267300000|2020-11-13 11:35:00|||||||||6
1605267600000|2020-11-13 11:40:00|413.5|412.9|413.4|412.8|413.7|413.1|413.4|412.8|33
1605267900000|2020-11-13 11:45:00|413.7|413.1|413.7|413.1|413.7|413.1|413.7|413.1|8
1605268200000|2020-11-13 11:50:00|413.6|413|413.7|413.1|413.7|413.1|413.6|413|28
1605268500000|2020-11-13 11:55:00|413.8|413.2|413.7|413.1|413.9|413.3|413.7|413.1|37
1605268800000|2020-11-13 12:00:00|413.8|413.2|413.9|413.3|413.9|413.3|413.7|413.1|34
1605269100000|2020-11-13 12:05:00|413.7|413.1|413.7|413.1|413.9|413.3|413.7|413.1|27
1605269400000|2020-11-13 12:10:00|413.8|413.2|413.7|413.1|413.8|413.2|413.7|413.1|22
1605270000000|2020-11-13 12:20:00|413.6|413|413.7|413.1|413.7|413.1|413.2|412.6|33
1605270300000|2020-11-13 12:25:00|413.6|413|413.4|412.8|413.7|413.1|413.4|412.8|34
1605270600000|2020-11-13 12:30:00|413.7|413.1|414|413.4|414|413.4|413.7|413.1|64
1605270900000|2020-11-13 12:35:00|413.9|413.3|414.5|413.9|414.7|414.1|413.7|413.1|137
1605271200000|2020-11-13 12:40:00|414.6|414|414.3|413.7|415.3|414.7|414.3|413.7|701
1605271500000|2020-11-13 12:45:00|414.4|413.8|414|413.4|414.5|413.9|414|413.4|57
1605271800000|2020-11-13 12:50:00|413.9|413.3|413.8|413.2|414.1|413.5|413.8|413.2|187
1605272100000|2020-11-13 12:55:00|413.9|413.3|414.3|413.7|414.7|414.1|413.8|413.2|217
1605272400000|2020-11-13 13:00:00|414.2|413.6|414.3|413.7|414.7|414.1|414.2|413.6|155
1605272700000|2020-11-13 13:05:00|414.4|413.8|414.7|414.1|414.8|414.2|414.3|413.7|110
1605273000000|2020-11-13 13:10:00|414.6|414|414.8|414.2|414.8|414.2|414.5|413.9|130
1605273300000|2020-11-13 13:15:00|414.7|414.1|414.9|414.3|414.9|414.3|414.5|413.9|379
1605273600000|2020-11-13 13:20:00|414.8|414.2|414.7|414.1|414.8|414.2|414.4|413.8|275
1605273900000|2020-11-13 13:25:00|414.6|414|415.3|414.7|415.3|414.7|414.6|414|204
1605274200000|2020-11-13 13:30:00|415.2|414.6|414.1|413.5|415.2|414.6|414|413.4|514
1605274500000|2020-11-13 13:35:00|414|413.4|414.8|414.2|414.9|414.3|414|413.4|585
1605274800000|2020-11-13 13:40:00|414.9|414.3|414.5|413.9|414.9|414.3|414.3|413.7|235
1605277800000|2020-11-13 14:30:00|415.3|414.7|416.3|415.7|416.5|415.9|415.1|414.5|6890
1605278100000|2020-11-13 14:35:00|416.6|416|416.8|416.2|416.8|416.2|415.8|415.2|4108
1605278400000|2020-11-13 14:40:00|417|416.4|415.8|415.2|417|416.4|415.8|415.2|4034
1605278700000|2020-11-13 14:45:00|416|415.4|415.5|414.9|416.3|415.7|415.3|414.7|2189
1605279000000|2020-11-13 14:50:00|415.4|414.8|415|414.4|415.5|414.9|414.8|414.2|979
1605279300000|2020-11-13 14:55:00|414.8|414.2|414.8|414.2|415.1|414.5|414.5|413.9|1109
1605279600000|2020-11-13 15:00:00|414.9|414.3|414.3|413.7|415|414.4|414.1|413.5|1103
1605279900000|2020-11-13 15:05:00|414.5|413.9|415|414.4|415.3|414.7|414.3|413.7|714
1605280200000|2020-11-13 15:10:00|415.1|414.5|414.6|414|415.3|414.7|414.5|413.9|1086
1605280500000|2020-11-13 15:15:00|414.8|414.2|414.3|413.7|414.8|414.2|414.3|413.7|898
1605280800000|2020-11-13 15:20:00|414.5|413.9|414.5|413.9|415|414.4|414.3|413.7|575
1605281100000|2020-11-13 15:25:00|414.6|414|415.3|414.7|415.3|414.7|414.6|414|1824
1605281400000|2020-11-13 15:30:00|415.4|414.8|416|415.4|416|415.4|415.3|414.7|1664
1605281700000|2020-11-13 15:35:00|415.8|415.2|415.5|414.9|416|415.4|415|414.4|546
1605282000000|2020-11-13 15:40:00|415.3|414.7|415|414.4|415.3|414.7|414.5|413.9|913
1605282300000|2020-11-13 15:45:00|414.8|414.2|415.3|414.7|415.3|414.7|414.8|414.2|336
1605282600000|2020-11-13 15:50:00|415.1|414.5|415.3|414.7|415.5|414.9|415.1|414.5|446
1605282900000|2020-11-13 15:55:00|415.5|414.9|415.1|414.5|415.5|414.9|414.8|414.2|963
1605283200000|2020-11-13 16:00:00|415.3|414.7|415.3|414.7|415.5|414.9|415.1|414.5|561
1605283500000|2020-11-13 16:05:00|415.4|414.8|415.3|414.7|415.6|415|415.3|414.7|400
1605283800000|2020-11-13 16:10:00|415.1|414.5|415.3|414.7|415.3|414.7|414.8|414.2|557
1605284100000|2020-11-13 16:15:00|415.5|414.9|415.3|414.7|415.5|414.9|415.3|414.7|237
1605284400000|2020-11-13 16:20:00|415.4|414.8|416.1|415.5|416.1|415.5|415.3|414.7|679
1605284700000|2020-11-13 16:25:00|416.3|415.7|416.1|415.5|416.3|415.7|415.9|415.3|680
1605285000000|2020-11-13 16:30:00|416.2|415.6|416.1|415.5|416.4|415.8|415.9|415.3|2532
1605285300000|2020-11-13 16:35:00|416.2|415.6|416.3|415.7|416.4|415.8|416.1|415.5|490
1605285600000|2020-11-13 16:40:00|416.4|415.8|416.5|415.9|416.5|415.9|416.3|415.7|401
1605285900000|2020-11-13 16:45:00|416.8|416.2|417|416.4|417|416.4|416.5|415.9|662
1605286200000|2020-11-13 16:50:00|416.9|416.3|416.3|415.7|417|416.4|416.3|415.7|861
1605286500000|2020-11-13 16:55:00|416.1|415.5|416.5|415.9|416.6|416|416|415.4|499
1605286800000|2020-11-13 17:00:00|416.8|416.2|416.9|416.3|416.9|416.3|416.4|415.8|688
1605287100000|2020-11-13 17:05:00|416.8|416.2|417|416.4|417.3|416.7|416.6|416|758
1605287400000|2020-11-13 17:10:00|417.1|416.5|417.6|417|417.6|417|417|416.4|1361
1605287700000|2020-11-13 17:15:00|417.4|416.8|418.1|417.5|418.1|417.5|417.4|416.8|1398
1605288000000|2020-11-13 17:20:00|417.9|417.3|418.1|417.5|418.1|417.5|417.7|417.1|951
1605288300000|2020-11-13 17:25:00|418.4|417.8|417.6|417|418.4|417.8|417.6|417|1466
1605288600000|2020-11-13 17:30:00|417.9|417.3|417.6|417|417.9|417.3|417.6|417|1111
1605288900000|2020-11-13 17:35:00|417.4|416.8|417.6|417|417.6|417|417.4|416.8|338
1605289200000|2020-11-13 17:40:00|417.7|417.1|417.9|417.3|417.9|417.3|417.4|416.8|458
1605289500000|2020-11-13 17:45:00|417.7|417.1|418.1|417.5|418.1|417.5|417.6|417|492
1605289800000|2020-11-13 17:50:00|417.9|417.3|418.2|417.6|418.2|417.6|417.9|417.3|1076
1605290100000|2020-11-13 17:55:00|418.1|417.5|418.2|417.6|418.2|417.6|418.1|417.5|607
1605290400000|2020-11-13 18:00:00|418|417.4|418.7|418.1|418.9|418.3|418|417.4|912
1605290700000|2020-11-13 18:05:00|418.8|418.2|418.9|418.3|419|418.4|418.6|418|854
1605291000000|2020-11-13 18:10:00|419|418.4|418.9|418.3|419.4|418.8|418.9|418.3|422
1605291300000|2020-11-13 18:15:00|419.1|418.5|418.7|418.1|419.2|418.6|418.7|418.1|554
1605291600000|2020-11-13 18:20:00|418.6|418|418.1|417.5|418.6|418|418.1|417.5|582
1605291900000|2020-11-13 18:25:00|418.2|417.6|418.4|417.8|418.7|418.1|418.2|417.6|2869
1605292200000|2020-11-13 18:30:00|418.6|418|418.4|417.8|418.6|418|418.2|417.6|326
1605292500000|2020-11-13 18:35:00|418.2|417.6|418.1|417.5|418.4|417.8|417.9|417.3|653
1605292800000|2020-11-13 18:40:00|418.2|417.6|418.4|417.8|418.4|417.8|418.1|417.5|364
1605293100000|2020-11-13 18:45:00|418.1|417.5|418.6|418|418.6|418|418.1|417.5|466
1605293400000|2020-11-13 18:50:00|418.4|417.8|418.4|417.8|418.6|418|417.9|417.3|993
1605293700000|2020-11-13 18:55:00|418.6|418|417.6|417|418.6|418|417.6|417|824
1605294000000|2020-11-13 19:00:00|417.5|416.9|417.1|416.5|417.5|416.9|417.1|416.5|1377
1605294300000|2020-11-13 19:05:00|417.2|416.6|417.4|416.8|417.6|417|416.9|416.3|398
1605294600000|2020-11-13 19:10:00|417.1|416.5|416.9|416.3|417.9|417.3|416.7|416.1|7357
1605294900000|2020-11-13 19:15:00|416.8|416.2|415.6|415|416.9|416.3|415.4|414.8|4599
1605488400000|2020-11-16 01:00:00|415.7|415.1|415.9|415.3|416.7|416.1|415.7|415.1|2047
1605488700000|2020-11-16 01:05:00|416|415.4|416.4|415.8|416.8|416.2|415.9|415.3|709
1605489000000|2020-11-16 01:10:00|416.6|416|416.9|416.3|417.2|416.6|416.5|415.9|290
1605489300000|2020-11-16 01:15:00|416.8|416.2|417.2|416.6|417.2|416.6|416.8|416.2|82
1605489600000|2020-11-16 01:20:00|417.4|416.8|417.7|417.1|417.7|417.1|417.2|416.6|208
1605489900000|2020-11-16 01:25:00|416.7|416.1|417|416.4|417|416.4|416.7|416.1|2190
1605490200000|2020-11-16 01:30:00|416.9|416.3|416.7|416.1|417|416.4|416.6|416|75
1605490500000|2020-11-16 01:35:00|416.8|416.2|416.9|416.3|417|416.4|416.5|415.9|141
1605490800000|2020-11-16 01:40:00|416.8|416.2|417|416.4|417|416.4|416.7|416.1|41
1605491100000|2020-11-16 01:45:00|417.2|416.6|417|416.4|417.2|416.6|417|416.4|56
1605491400000|2020-11-16 01:50:00|417.2|416.6|417.7|417.1|417.7|417.1|417.2|416.6|160
1605491700000|2020-11-16 01:55:00|417.5|416.9|417.5|416.9|417.6|417|417.5|416.9|103
1605492000000|2020-11-16 02:00:00|417.3|416.7|418.1|417.5|418.3|417.7|417.2|416.6|250
1605492300000|2020-11-16 02:05:00|418.2|417.6|417.5|416.9|418.2|417.6|417.5|416.9|70
1605492600000|2020-11-16 02:10:00|417.6|417|417.5|416.9|417.6|417|417.5|416.9|37
1605492900000|2020-11-16 02:15:00|||||||||28
1605493200000|2020-11-16 02:20:00|417.6|417|418|417.4|418.1|417.5|417.5|416.9|164
1605493500000|2020-11-16 02:25:00|418.1|417.5|418.1|417.5|418.2|417.6|418|417.4|31
1605493800000|2020-11-16 02:30:00|418|417.4|417.7|417.1|418|417.4|417.7|417.1|27
1605494100000|2020-11-16 02:35:00|417.6|417|417.5|416.9|417.7|417.1|417.5|416.9|38
1605494400000|2020-11-16 02:40:00|417.6|417|417.7|417.1|417.7|417.1|417.5|416.9|46
1605494700000|2020-11-16 02:45:00|417.8|417.2|418|417.4|418|417.4|417.8|417.2|17
1605495000000|2020-11-16 02:50:00|418.3|417.7|418|417.4|418.3|417.7|418|417.4|48
1605495300000|2020-11-16 02:55:00|||||||||15
1605495600000|2020-11-16 03:00:00|418.3|417.7|418.3|417.7|418.3|417.7|418.1|417.5|34
1605495900000|2020-11-16 03:05:00|418.5|417.9|418.3|417.7|418.5|417.9|418.3|417.7|55
1605496200000|2020-11-16 03:10:00|418.1|417.5|418|417.4|418.1|417.5|418|417.4|72
1605496500000|2020-11-16 03:15:00|417.8|417.2|418|417.4|418|417.4|417.8|417.2|28
1605496800000|2020-11-16 03:20:00|||||||||19
1605497100000|2020-11-16 03:25:00|||||||||1
1605497700000|2020-11-16 03:35:00|417.8|417.2|418|417.4|418|417.4|417.8|417.2|25
1605498000000|2020-11-16 03:40:00|417.9|417.3|418|417.4|418|417.4|417.9|417.3|19
1605498300000|2020-11-16 03:45:00|417.9|417.3|417.9|417.3|418|417.4|417.8|417.2|90
1605498600000|2020-11-16 03:50:00|418|417.4|418|417.4|418|417.4|417.8|417.2|23
1605498900000|2020-11-16 03:55:00|417.8|417.2|417.8|417.2|417.8|417.2|417.8|417.2|33
1605499200000|2020-11-16 04:00:00|417.5|416.9|417.5|416.9|417.6|417|417.5|416.9|91
1605499500000|2020-11-16 04:05:00|417.3|416.7|417.3|416.7|417.3|416.7|417.3|416.7|55
1605499800000|2020-11-16 04:10:00|417.2|416.6|417|416.4|417.3|416.7|417|416.4|117
1605500100000|2020-11-16 04:15:00|417.1|416.5|417.3|416.7|417.3|416.7|417|416.4|46
1605500400000|2020-11-16 04:20:00|417.1|416.5|417.3|416.7|417.3|416.7|417|416.4|9
1605501000000|2020-11-16 04:30:00|417|416.4|417.1|416.5|417.1|416.5|417|416.4|14
1605501300000|2020-11-16 04:35:00|417|416.4|417|416.4|417.3|416.7|417|416.4|25
1605501600000|2020-11-16 04:40:00|416.9|416.3|416.8|416.2|416.9|416.3|416.5|415.9|156
1605501900000|2020-11-16 04:45:00|416.7|416.1|416.8|416.2|416.8|416.2|416.5|415.9|17
1605502200000|2020-11-16 04:50:00|417|416.4|417|416.4|417|416.4|416.8|416.2|35
1605502500000|2020-11-16 04:55:00|||||||||7
1605502800000|2020-11-16 05:00:00|||||||||6
1605503100000|2020-11-16 05:05:00|417.1|416.5|417|416.4|417.1|416.5|417|416.4|20
1605503400000|2020-11-16 05:10:00|417.3|416.7|417.5|416.9|417.5|416.9|417.3|416.7|57
1605503700000|2020-11-16 05:15:00|||||||||9
1605504000000|2020-11-16 05:20:00|417.6|417|417.6|417|417.6|417|417.5|416.9|10
1605504300000|2020-11-16 05:25:00|417.5|416.9|417.5|416.9|417.6|417|417.5|416.9|23
1605504600000|2020-11-16 05:30:00|417.6|417|417.5|416.9|417.7|417.1|417.3|416.7|21
1605504900000|2020-11-16 05:35:00|417.3|416.7|417.3|416.7|417.3|416.7|417.3|416.7|120
1605505200000|2020-11-16 05:40:00|417.4|416.8|417.5|416.9|417.5|416.9|417.4|416.8|22
1605505500000|2020-11-16 05:45:00|417.4|416.8|417.3|416.7|417.4|416.8|417.3|416.7|7
1605505800000|2020-11-16 05:50:00|||||||||43
1605506100000|2020-11-16 05:55:00|||||||||16
1605506400000|2020-11-16 06:00:00|||||||||9
1605506700000|2020-11-16 06:05:00|417|416.4|417|416.4|417|416.4|417|416.4|28
1605507000000|2020-11-16 06:10:00|417.1|416.5|417.3|416.7|417.3|416.7|417.1|416.5|22
1605507300000|2020-11-16 06:15:00|417.5|416.9|417.5|416.9|417.5|416.9|417.5|416.9|18
1605507600000|2020-11-16 06:20:00|||||||||39
1605507900000|2020-11-16 06:25:00|||||||||11
1605508200000|2020-11-16 06:30:00|417.3|416.7|417.5|416.9|417.5|416.9|417.3|416.7|31
1605508500000|2020-11-16 06:35:00|||||||||10
1605508800000|2020-11-16 06:40:00|417.3|416.7|417.5|416.9|417.5|416.9|417.3|416.7|74
1605509100000|2020-11-16 06:45:00|417.8|417.2|417.6|417|417.8|417.2|417.5|416.9|32
1605509400000|2020-11-16 06:50:00|417.5|416.9|417.5|416.9|417.7|417.1|417.3|416.7|54
1605509700000|2020-11-16 06:55:00|417.6|417|417.8|417.2|417.8|417.2|417.6|417|34
1605510000000|2020-11-16 07:00:00|417.6|417|417.3|416.7|417.6|417|417.3|416.7|51
1605510300000|2020-11-16 07:05:00|417.5|416.9|417.5|416.9|417.5|416.9|417.5|416.9|4
1605510600000|2020-11-16 07:10:00|417.6|417|417.5|416.9|417.6|417|417.5|416.9|14
1605510900000|2020-11-16 07:15:00|417.6|417|418.3|417.7|418.3|417.7|417.5|416.9|78
1605511200000|2020-11-16 07:20:00|418.1|417.5|418.3|417.7|418.3|417.7|417.8|417.2|147
1605511500000|2020-11-16 07:25:00|418|417.4|418.2|417.6|418.3|417.7|418|417.4|38
1605511800000|2020-11-16 07:30:00|418.1|417.5|418|417.4|418.2|417.6|418|417.4|70
1605512100000|2020-11-16 07:35:00|418.1|417.5|418|417.4|418.1|417.5|418|417.4|71
1605512400000|2020-11-16 07:40:00|418.2|417.6|418.3|417.7|418.3|417.7|418.2|417.6|76
1605512700000|2020-11-16 07:45:00|418.5|417.9|418.7|418.1|418.8|418.2|418.5|417.9|96
1605513000000|2020-11-16 07:50:00|418.8|418.2|418.8|418.2|418.8|418.2|418.5|417.9|112
1605513300000|2020-11-16 07:55:00|418.6|418|418.3|417.7|418.6|418|418.1|417.5|208
1605513600000|2020-11-16 08:00:00|418.5|417.9|418.3|417.7|418.5|417.9|418.3|417.7|61
1605513900000|2020-11-16 08:05:00|418.4|417.8|418.3|417.7|418.5|417.9|418|417.4|182
1605514200000|2020-11-16 08:10:00|418.1|417.5|417.5|416.9|418.2|417.6|417.5|416.9|289
1605514500000|2020-11-16 08:15:00|417.3|416.7|417.8|417.2|417.8|417.2|417.3|416.7|65
1605514800000|2020-11-16 08:20:00|417.9|417.3|418.2|417.6|418.3|417.7|417.8|417.2|54
1605515100000|2020-11-16 08:25:00|418.3|417.7|418.6|418|418.8|418.2|418.1|417.5|101
1605515400000|2020-11-16 08:30:00|418.8|418.2|418.8|418.2|419|418.4|418.8|418.2|130
1605515700000|2020-11-16 08:35:00|||||||||58
1605516000000|2020-11-16 08:40:00|418.6|418|418.8|418.2|418.8|418.2|418.5|417.9|143
1605516300000|2020-11-16 08:45:00|418.7|418.1|418.6|418|418.8|418.2|418.5|417.9|33
1605516600000|2020-11-16 08:50:00|418.8|418.2|418.8|418.2|418.8|418.2|418.5|417.9|80
1605516900000|2020-11-16 08:55:00|418.7|418.1|418.7|418.1|418.8|418.2|418.5|417.9|67
1605517200000|2020-11-16 09:00:00|418.6|418|418.5|417.9|418.8|418.2|418.5|417.9|31
1605517500000|2020-11-16 09:05:00|418.6|418|418.5|417.9|418.8|418.2|418.5|417.9|23
1605517800000|2020-11-16 09:10:00|418.6|418|418.8|418.2|418.8|418.2|418.5|417.9|57
1605518100000|2020-11-16 09:15:00|418.7|418.1|418.6|418|418.7|418.1|418.6|418|11
1605518400000|2020-11-16 09:20:00|418.5|417.9|418.4|417.8|418.6|418|418.4|417.8|28
1605518700000|2020-11-16 09:25:00|418.5|417.9|418.2|417.6|418.5|417.9|418.1|417.5|58
1605519000000|2020-11-16 09:30:00|418.1|417.5|418.2|417.6|418.3|417.7|418.1|417.5|19
1605519300000|2020-11-16 09:35:00|418.3|417.7|418.4|417.8|418.4|417.8|418.2|417.6|33
1605519600000|2020-11-16 09:40:00|418.5|417.9|418.4|417.8|418.5|417.9|418.4|417.8|11
1605519900000|2020-11-16 09:45:00|418.3|417.7|418.3|417.7|418.4|417.8|418.1|417.5|59
1605520200000|2020-11-16 09:50:00|418.1|417.5|418.1|417.5|418.4|417.8|418.1|417.5|43
1605520500000|2020-11-16 09:55:00|418.3|417.7|418.3|417.7|418.5|417.9|418.3|417.7|83
1605520800000|2020-11-16 10:00:00|418.1|417.5|418.1|417.5|418.3|417.7|418.1|417.5|4
1605521100000|2020-11-16 10:05:00|418.2|417.6|418.3|417.7|418.3|417.7|418|417.4|73
1605521400000|2020-11-16 10:10:00|||||||||3
1605521700000|2020-11-16 10:15:00|418.5|417.9|418.5|417.9|418.5|417.9|418.3|417.7|6
1605522000000|2020-11-16 10:20:00|418.4|417.8|418.4|417.8|418.5|417.9|418.4|417.8|109
1605522300000|2020-11-16 10:25:00|418.3|417.7|418.3|417.7|418.4|417.8|418.3|417.7|5
1605522600000|2020-11-16 10:30:00|418.5|417.9|418.5|417.9|418.5|417.9|418.4|417.8|35
1605522900000|2020-11-16 10:35:00|418.4|417.8|418.5|417.9|418.5|417.9|418.4|417.8|21
1605523200000|2020-11-16 10:40:00|418.6|418|418.6|418|418.8|418.2|418.5|417.9|26
1605523500000|2020-11-16 10:45:00|418.5|417.9|418.5|417.9|418.5|417.9|418.4|417.8|15
1605523800000|2020-11-16 10:50:00|418.4|417.8|418.4|417.8|418.5|417.9|418.3|417.7|33
1605524100000|2020-11-16 10:55:00|418.3|417.7|418.3|417.7|418.3|417.7|418.2|417.6|50
1605524400000|2020-11-16 11:00:00|418.1|417.5|418.3|417.7|418.4|417.8|418.1|417.5|77
1605524700000|2020-11-16 11:05:00|418.2|417.6|418.3|417.7|418.3|417.7|418.1|417.5|26
1605525000000|2020-11-16 11:10:00|418.2|417.6|418.1|417.5|418.3|417.7|418|417.4|70
1605525300000|2020-11-16 11:15:00|418|417.4|418.1|417.5|418.3|417.7|418|417.4|52
1605525600000|2020-11-16 11:20:00|418|417.4|418.3|417.7|418.3|417.7|418|417.4|21
1605525900000|2020-11-16 11:25:00|418.2|417.6|418.1|417.5|418.3|417.7|418.1|417.5|1
1605526200000|2020-11-16 11:30:00|418|417.4|417.9|417.3|418|417.4|417.9|417.3|78
1605526500000|2020-11-16 11:35:00|417.8|417.2|417.8|417.2|417.8|417.2|417.5|416.9|106
1605526800000|2020-11-16 11:40:00|417.7|417.1|417.5|416.9|417.7|417.1|417.5|416.9|18
1605527100000|2020-11-16 11:45:00|417.6|417|417.5|416.9|417.8|417.2|417.5|416.9|424
1605527400000|2020-11-16 11:50:00|417.8|417.2|418.3|417.7|418.3|417.7|417.5|416.9|93
1605527700000|2020-11-16 11:55:00|418.2|417.6|418.1|417.5|418.4|417.8|418|417.4|164
1605528000000|2020-11-16 12:00:00|418.2|417.6|418.4|417.8|418.6|418|418.1|417.5|59
1605528300000|2020-11-16 12:05:00|418.5|417.9|418.8|418.2|418.8|418.2|418.5|417.9|39
1605528600000|2020-11-16 12:10:00|418.7|418.1|418.6|418|418.9|418.3|418.6|418|47
1605528900000|2020-11-16 12:15:00|418.7|418.1|418.7|418.1|418.9|418.3|418.6|418|60
1605529200000|2020-11-16 12:20:00|418.6|418|418.4|417.8|418.6|418|418.3|417.7|169
1605529500000|2020-11-16 12:25:00|418.3|417.7|418.5|417.9|418.5|417.9|418|417.4|38
1605529800000|2020-11-16 12:30:00|418.6|418|418.5|417.9|418.6|418|418.5|417.9|34
1605530100000|2020-11-16 12:35:00|418.4|417.8|418.6|418|418.7|418.1|418.4|417.8|71
1605530400000|2020-11-16 12:40:00|418.7|418.1|418.6|418|418.8|418.2|418.6|418|106
1605530700000|2020-11-16 12:45:00|418.7|418.1|418.8|418.2|418.8|418.2|418.6|418|261
1605531000000|2020-11-16 12:50:00|418.9|418.3|418.9|418.3|418.9|418.3|418.8|418.2|91
1605531300000|2020-11-16 12:55:00|419.1|418.5|418.9|418.3|419.1|418.5|418.9|418.3|130
1605531600000|2020-11-16 13:00:00|419|418.4|418.6|418|419.1|418.5|418.4|417.8|117
1605531900000|2020-11-16 13:05:00|418.5|417.9|418.6|418|418.8|418.2|418.4|417.8|173
1605532200000|2020-11-16 13:10:00|418.7|418.1|418.9|418.3|418.9|418.3|418.6|418|1463
1605532500000|2020-11-16 13:15:00|418.7|418.1|418.8|418.2|418.9|418.3|418.6|418|193
1605532800000|2020-11-16 13:20:00|418.7|418.1|418.4|417.8|418.8|418.2|418.4|417.8|222
1605533100000|2020-11-16 13:25:00|418.6|418|418.6|418|418.6|418|418.4|417.8|99
1605533400000|2020-11-16 13:30:00|418.5|417.9|418.6|418|418.7|418.1|418.4|417.8|99
1605533700000|2020-11-16 13:35:00|418.7|418.1|418.6|418|419.2|418.6|418.5|417.9|251
1605534000000|2020-11-16 13:40:00|418.7|418.1|419.2|418.6|419.2|418.6|418.7|418.1|285
1605537000000|2020-11-16 14:30:00|419.7|419.1|418.6|418|420.2|419.6|418.1|417.5|4284
1605537300000|2020-11-16 14:35:00|418.4|417.8|417.9|417.3|418.4|417.8|417.9|417.3|1741
1605537600000|2020-11-16 14:40:00|418.1|417.5|417.1|416.5|418.1|417.5|417.1|416.5|1953
1605537900000|2020-11-16 14:45:00|417|416.4|417.4|416.8|417.4|416.8|416.6|416|1046
1605538200000|2020-11-16 14:50:00|417.2|416.6|417.1|416.5|417.4|416.8|416.9|416.3|1414
1605538500000|2020-11-16 14:55:00|416.9|416.3|417.9|417.3|417.9|417.3|416.9|416.3|615
1605538800000|2020-11-16 15:00:00|418.1|417.5|418.4|417.8|418.6|418|417.6|417|1176
1605539100000|2020-11-16 15:05:00|418.6|418|419.2|418.6|419.3|418.7|418.1|417.5|872
1605539400000|2020-11-16 15:10:00|419.3|418.7|420|419.4|420|419.4|419.2|418.6|1327
1605539700000|2020-11-16 15:15:00|420.2|419.6|420.3|419.7|420.5|419.9|420|419.4|1067
1605540000000|2020-11-16 15:20:00|420.2|419.6|421|420.4|421|420.4|420.2|419.6|1800
1605540300000|2020-11-16 15:25:00|420.8|420.2|421.5|420.9|421.8|421.2|420.7|420.1|1582
1605540600000|2020-11-16 15:30:00|421.6|421|421.3|420.7|421.8|421.2|421|420.4|1358
1605540900000|2020-11-16 15:35:00|421.4|420.8|421.3|420.7|421.5|420.9|421.1|420.5|685
1605541200000|2020-11-16 15:40:00|421.1|420.5|420.5|419.9|421.3|420.7|420.5|419.9|1013
1605541500000|2020-11-16 15:45:00|420.7|420.1|420.5|419.9|420.7|420.1|420.3|419.7|636
1605541800000|2020-11-16 15:50:00|420.7|420.1|421|420.4|421|420.4|420.5|419.9|919
1605542100000|2020-11-16 15:55:00|420.9|420.3|421|420.4|421|420.4|420.7|420.1|425
1605542400000|2020-11-16 16:00:00|420.8|420.2|420.5|419.9|421|420.4|420.5|419.9|538
1605542700000|2020-11-16 16:05:00|420.7|420.1|420|419.4|420.7|420.1|420|419.4|645
1605543000000|2020-11-16 16:10:00|420.1|419.5|420|419.4|420.2|419.6|419.8|419.2|810
1605543300000|2020-11-16 16:15:00|420.1|419.5|420.5|419.9|420.5|419.9|420|419.4|373
1605543600000|2020-11-16 16:20:00|420.6|420|420.8|420.2|421|420.4|420.5|419.9|784
1605543900000|2020-11-16 16:25:00|420.7|420.1|421|420.4|421|420.4|420.5|419.9|426
1605544200000|2020-11-16 16:30:00|||||||||234
1605544500000|2020-11-16 16:35:00|420.7|420.1|420.2|419.6|420.7|420.1|420|419.4|893
1605544800000|2020-11-16 16:40:00|420|419.4|420|419.4|420.2|419.6|420|419.4|306
1605545100000|2020-11-16 16:45:00|420.2|419.6|419.7|419.1|420.2|419.6|419.7|419.1|369
1605545400000|2020-11-16 16:50:00|419.5|418.9|419.8|419.2|420|419.4|419.5|418.9|302
1605545700000|2020-11-16 16:55:00|420|419.4|419.8|419.2|420.2|419.6|419.7|419.1|363
1605546000000|2020-11-16 17:00:00|420|419.4|420.2|419.6|420.2|419.6|419.7|419.1|250
1605546300000|2020-11-16 17:05:00|420|419.4|420.2|419.6|420.7|420.1|420|419.4|646
1605546600000|2020-11-16 17:10:00|420.3|419.7|420.5|419.9|420.7|420.1|420.3|419.7|388
1605546900000|2020-11-16 17:15:00|420.6|420|420.7|420.1|420.7|420.1|420.5|419.9|265
1605547200000|2020-11-16 17:20:00|420.6|420|420.3|419.7|420.7|420.1|420.3|419.7|375
1605547500000|2020-11-16 17:25:00|420.5|419.9|420.5|419.9|420.5|419.9|420.3|419.7|207
1605547800000|2020-11-16 17:30:00|420.7|420.1|420.8|420.2|420.8|420.2|420.5|419.9|391
1605548100000|2020-11-16 17:35:00|420.7|420.1|420.5|419.9|420.9|420.3|420.5|419.9|544
1605548400000|2020-11-16 17:40:00|420.7|420.1|420.5|419.9|420.7|420.1|420.5|419.9|760
1605548700000|2020-11-16 17:45:00|420.3|419.7|420.5|419.9|420.5|419.9|420|419.4|339
1605549000000|2020-11-16 17:50:00|420.2|419.6|420.2|419.6|420.2|419.6|420.2|419.6|120
1605549300000|2020-11-16 17:55:00|420.3|419.7|420.5|419.9|420.5|419.9|420.3|419.7|369
1605549600000|2020-11-16 18:00:00|420.3|419.7|420.2|419.6|420.3|419.7|420.2|419.6|300
1605549900000|2020-11-16 18:05:00|420.5|419.9|420.5|419.9|420.5|419.9|420.5|419.9|184
1605550200000|2020-11-16 18:10:00|420.4|419.8|420.5|419.9|420.5|419.9|420.3|419.7|248
1605550500000|2020-11-16 18:15:00|420.4|419.8|420.5|419.9|420.5|419.9|420|419.4|306
1605550800000|2020-11-16 18:20:00|420.7|420.1|421|420.4|421|420.4|420.7|420.1|906
1605551100000|2020-11-16 18:25:00|420.8|420.2|420.8|420.2|421|420.4|420.7|420.1|200
1605551400000|2020-11-16 18:30:00|420.5|419.9|420.8|420.2|420.8|420.2|420.5|419.9|541
1605551700000|2020-11-16 18:35:00|420.7|420.1|420.5|419.9|420.8|420.2|420.3|419.7|377
1605552000000|2020-11-16 18:40:00|420.6|420|420.8|420.2|420.8|420.2|420.5|419.9|845
1605552300000|2020-11-16 18:45:00|||||||||514
1605552600000|2020-11-16 18:50:00|420.6|420|420.6|420|420.8|420.2|420.6|420|293
1605552900000|2020-11-16 18:55:00|420.8|420.2|420.8|420.2|420.8|420.2|420.6|420|176
1605553200000|2020-11-16 19:00:00|420.9|420.3|421.1|420.5|421.3|420.7|420.8|420.2|1560
1605553500000|2020-11-16 19:05:00|421.3|420.7|421.4|420.8|421.5|420.9|421.1|420.5|1101
1605553800000|2020-11-16 19:10:00|421.5|420.9|422.5|421.9|422.5|421.9|421.4|420.8|4917
1605554100000|2020-11-16 19:15:00|422.4|421.8|422.5|421.9|422.5|421.9|422.1|421.5|2328
1605574800000|2020-11-17 01:00:00|423.5|422.9|423.8|423.2|424|423.4|423.3|422.7|1922
1605575100000|2020-11-17 01:05:00|423.7|423.1|424|423.4|424.4|423.8|423.7|423.1|1102
1605575400000|2020-11-17 01:10:00|423.9|423.3|424.5|423.9|424.5|423.9|423.9|423.3|1152
1605575700000|2020-11-17 01:15:00|424.4|423.8|424.4|423.8|424.4|423.8|424.3|423.7|161
1605576000000|2020-11-17 01:20:00|424.3|423.7|424.3|423.7|424.5|423.9|424.1|423.5|142
1605576300000|2020-11-17 01:25:00|424.2|423.6|424.3|423.7|424.4|423.8|424.1|423.5|431
1605576600000|2020-11-17 01:30:00|424.4|423.8|424.3|423.7|424.4|423.8|424.3|423.7|257
1605576900000|2020-11-17 01:35:00|424.1|423.5|424.3|423.7|424.3|423.7|424|423.4|610
1605577200000|2020-11-17 01:40:00|424.4|423.8|424.3|423.7|424.5|423.9|424.3|423.7|117
1605577500000|2020-11-17 01:45:00|424.4|423.8|424.8|424.2|424.8|424.2|424.4|423.8|211
1605577800000|2020-11-17 01:50:00|425|424.4|425|424.4|425|424.4|424.9|424.3|151
1605578100000|2020-11-17 01:55:00|425.2|424.6|425|424.4|425.3|424.7|425|424.4|483
1605578400000|2020-11-17 02:00:00|425.2|424.6|425.3|424.7|425.3|424.7|425|424.4|476
1605578700000|2020-11-17 02:05:00|||||||||94
1605579000000|2020-11-17 02:10:00|425.1|424.5|425.3|424.7|425.3|424.7|425.1|424.5|250
1605579300000|2020-11-17 02:15:00|425.2|424.6|424.9|424.3|425.3|424.7|424.9|424.3|91
1605579600000|2020-11-17 02:20:00|425|424.4|425|424.4|425|424.4|425|424.4|94
1605579900000|2020-11-17 02:25:00|424.8|424.2|424.8|424.2|424.8|424.2|424.6|424|92
1605580200000|2020-11-17 02:30:00|425|424.4|425|424.4|425|424.4|425|424.4|11
1605580500000|2020-11-17 02:35:00|||||||||73
1605580800000|2020-11-17 02:40:00|424.9|424.3|424.8|424.2|424.9|424.3|424.8|424.2|46
1605581100000|2020-11-17 02:45:00|||||||||24
1605581400000|2020-11-17 02:50:00|||||||||34
1605581700000|2020-11-17 02:55:00|||||||||8
1605582000000|2020-11-17 03:00:00|425|424.4|425|424.4|425|424.4|425|424.4|457
1605582300000|2020-11-17 03:05:00|425.2|424.6|425.3|424.7|425.3|424.7|425.2|424.6|53
1605582600000|2020-11-17 03:10:00|||||||||101
1605582900000|2020-11-17 03:15:00|425.2|424.6|425.3|424.7|425.3|424.7|425.2|424.6|106
1605583200000|2020-11-17 03:20:00|||||||||29
1605583500000|2020-11-17 03:25:00|||||||||20
1605583800000|2020-11-17 03:30:00|||||||||9
1605584100000|2020-11-17 03:35:00|425|424.4|425|424.4|425|424.4|425|424.4|71
1605584400000|2020-11-17 03:40:00|||||||||31
1605584700000|2020-11-17 03:45:00|||||||||6
1605585000000|2020-11-17 03:50:00|||||||||7
1605585300000|2020-11-17 03:55:00|||||||||74
1605585600000|2020-11-17 04:00:00|425.3|424.7|425.3|424.7|425.3|424.7|425.2|424.6|171
1605585900000|2020-11-17 04:05:00|425.2|424.6|425.3|424.7|425.3|424.7|425|424.4|82
1605586200000|2020-11-17 04:10:00|425.2|424.6|425.3|424.7|425.3|424.7|425.1|424.5|7
1605586500000|2020-11-17 04:15:00|425.2|424.6|425.3|424.7|425.3|424.7|425.2|424.6|11
1605586800000|2020-11-17 04:20:00|425.1|424.5|425.2|424.6|425.2|424.6|425|424.4|299
1605587100000|2020-11-17 04:25:00|425.1|424.5|425.2|424.6|425.2|424.6|425|424.4|1
1605587400000|2020-11-17 04:30:00|425.1|424.5|425.2|424.6|425.3|424.7|425.1|424.5|54
1605587700000|2020-11-17 04:35:00|||||||||3
1605588000000|2020-11-17 04:40:00|||||||||3
1605588300000|2020-11-17 04:45:00|||||||||9
1605588600000|2020-11-17 04:50:00|425.1|424.5|425.1|424.5|425.2|424.6|425|424.4|15
1605588900000|2020-11-17 04:55:00|425.2|424.6|425.1|424.5|425.2|424.6|425|424.4|2
1605589200000|2020-11-17 05:00:00|425|424.4|425|424.4|425|424.4|425|424.4|1
1605589500000|2020-11-17 05:05:00|||||||||94
1605589800000|2020-11-17 05:10:00|||||||||41
1605590100000|2020-11-17 05:15:00|||||||||55
1605590400000|2020-11-17 05:20:00|||||||||20
1605590700000|2020-11-17 05:25:00|425.2|424.6|425.2|424.6|425.3|424.7|425.2|424.6|275
1605591000000|2020-11-17 05:30:00|425.1|424.5|425|424.4|425.1|424.5|425|424.4|63
1605591300000|2020-11-17 05:35:00|||||||||4
1605591600000|2020-11-17 05:40:00|||||||||18
1605591900000|2020-11-17 05:45:00|425.1|424.5|425.2|424.6|425.2|424.6|425|424.4|36
1605592200000|2020-11-17 05:50:00|425.3|424.7|425.2|424.6|425.3|424.7|425.2|424.6|81
1605592500000|2020-11-17 05:55:00|425.1|424.5|425.2|424.6|425.2|424.6|425.1|424.5|21
1605592800000|2020-11-17 06:00:00|425.1|424.5|425.1|424.5|425.2|424.6|425|424.4|4
1605593100000|2020-11-17 06:05:00|425.2|424.6|425.2|424.6|425.2|424.6|425.1|424.5|37
1605593400000|2020-11-17 06:10:00|||||||||5
1605593700000|2020-11-17 06:15:00|425.3|424.7|425.5|424.9|425.5|424.9|425.2|424.6|108
1605594000000|2020-11-17 06:20:00|||||||||136
1605594300000|2020-11-17 06:25:00|425.7|425.1|425.7|425.1|425.7|425.1|425.7|425.1|243
1605594600000|2020-11-17 06:30:00|425.8|425.2|425.5|424.9|425.8|425.2|425.5|424.9|70
1605594900000|2020-11-17 06:35:00|425.6|425|425.7|425.1|425.7|425.1|425.5|424.9|86
1605595200000|2020-11-17 06:40:00|||||||||87
1605595500000|2020-11-17 06:45:00|425.6|425|425.7|425.1|425.7|425.1|425.5|424.9|48
1605595800000|2020-11-17 06:50:00|425.8|425.2|425.9|425.3|425.9|425.3|425.8|425.2|19
1605596100000|2020-11-17 06:55:00|425.8|425.2|425.7|425.1|426|425.4|425.7|425.1|38
1605596400000|2020-11-17 07:00:00|425.8|425.2|425.8|425.2|425.8|425.2|425.7|425.1|150
1605596700000|2020-11-17 07:05:00|||||||||45
1605597000000|2020-11-17 07:10:00|426|425.4|425.8|425.2|426.1|425.5|425.8|425.2|126
1605597300000|2020-11-17 07:15:00|||||||||23
1605597600000|2020-11-17 07:20:00|426.2|425.6|426.1|425.5|426.2|425.6|426.1|425.5|90
1605597900000|2020-11-17 07:25:00|426.2|425.6|426|425.4|426.3|425.7|426|425.4|138
1605598200000|2020-11-17 07:30:00|425.9|425.3|426|425.4|426|425.4|425.9|425.3|25
1605598500000|2020-11-17 07:35:00|425.9|425.3|425.7|425.1|426|425.4|425.7|425.1|81
1605598800000|2020-11-17 07:40:00|425.8|425.2|426|425.4|426|425.4|425.8|425.2|18
1605599100000|2020-11-17 07:45:00|425.9|425.3|426|425.4|426|425.4|425.9|425.3|4
1605599400000|2020-11-17 07:50:00|||||||||19
1605599700000|2020-11-17 07:55:00|425.9|425.3|426|425.4|426|425.4|425.9|425.3|46
1605600000000|2020-11-17 08:00:00|426.1|425.5|426.5|425.9|426.5|425.9|426.1|425.5|92
1605600300000|2020-11-17 08:05:00|426.4|425.8|426.2|425.6|426.5|425.9|426.2|425.6|103
1605600600000|2020-11-17 08:10:00|426.1|425.5|426.1|425.5|426.2|425.6|426|425.4|155
1605600900000|2020-11-17 08:15:00|426.2|425.6|426.2|425.6|426.5|425.9|426.1|425.5|114
1605601200000|2020-11-17 08:20:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|93
1605601500000|2020-11-17 08:25:00|426.5|425.9|426.1|425.5|426.5|425.9|426.1|425.5|124
1605601800000|2020-11-17 08:30:00|426.2|425.6|426.3|425.7|426.4|425.8|426.1|425.5|48
1605602100000|2020-11-17 08:35:00|426.2|425.6|426.2|425.6|426.3|425.7|426.1|425.5|92
1605602400000|2020-11-17 08:40:00|426.3|425.7|426.2|425.6|426.4|425.8|426.2|425.6|63
1605602700000|2020-11-17 08:45:00|426.1|425.5|426.5|425.9|426.5|425.9|426.1|425.5|41
1605603000000|2020-11-17 08:50:00|426.3|425.7|426.5|425.9|426.5|425.9|426.3|425.7|42
1605603300000|2020-11-17 08:55:00|426.3|425.7|426.6|426|426.7|426.1|426.3|425.7|144
1605603600000|2020-11-17 09:00:00|426.7|426.1|426.5|425.9|426.7|426.1|426.3|425.7|265
1605603900000|2020-11-17 09:05:00|426.4|425.8|426.3|425.7|426.6|426|426.3|425.7|655
1605604200000|2020-11-17 09:10:00|426.2|425.6|426.3|425.7|426.3|425.7|426.1|425.5|145
1605604500000|2020-11-17 09:15:00|426.6|426|426.3|425.7|426.6|426|426.3|425.7|69
1605604800000|2020-11-17 09:20:00|426.4|425.8|426.3|425.7|426.6|426|426.3|425.7|107
1605605100000|2020-11-17 09:25:00|426.2|425.6|426.3|425.7|426.6|426|426.1|425.5|97
1605605400000|2020-11-17 09:30:00|426.2|425.6|426.1|425.5|426.2|425.6|425.9|425.3|78
1605605700000|2020-11-17 09:35:00|426|425.4|426.1|425.5|426.1|425.5|426|425.4|70
1605606000000|2020-11-17 09:40:00|426.2|425.6|425.8|425.2|426.3|425.7|425.8|425.2|95
1605606300000|2020-11-17 09:45:00|425.9|425.3|425.6|425|425.9|425.3|425.6|425|99
1605606600000|2020-11-17 09:50:00|425.5|424.9|425.3|424.7|425.6|425|425.3|424.7|61
1605606900000|2020-11-17 09:55:00|425.6|425|425.6|425|425.6|425|425.5|424.9|122
1605607200000|2020-11-17 10:00:00|425.5|424.9|425.6|425|425.6|425|425.4|424.8|1
1605607500000|2020-11-17 10:05:00|425.5|424.9|425.2|424.6|425.6|425|425.1|424.5|30
1605607800000|2020-11-17 10:10:00|425.3|424.7|425.2|424.6|425.3|424.7|425.1|424.5|41
1605608100000|2020-11-17 10:15:00|425.3|424.7|425.3|424.7|425.3|424.7|425.3|424.7|25
1605608400000|2020-11-17 10:20:00|425.2|424.6|425.3|424.7|425.3|424.7|425.1|424.5|78
1605608700000|2020-11-17 10:25:00|425.4|424.8|425.4|424.8|425.6|425|425.4|424.8|54
1605609000000|2020-11-17 10:30:00|425.3|424.7|425.3|424.7|425.3|424.7|425.3|424.7|0
1605609300000|2020-11-17 10:35:00|425.1|424.5|425.1|424.5|425.2|424.6|425.1|424.5|21
1605609600000|2020-11-17 10:40:00|425.3|424.7|425.1|424.5|425.3|424.7|425.1|424.5|4
1605609900000|2020-11-17 10:45:00|||||||||11
1605610200000|2020-11-17 10:50:00|425|424.4|424.8|424.2|425.1|424.5|424.8|424.2|43
1605610500000|2020-11-17 10:55:00|424.9|424.3|425.3|424.7|425.3|424.7|424.9|424.3|45
1605610800000|2020-11-17 11:00:00|425.2|424.6|425.3|424.7|425.4|424.8|425.1|424.5|27
1605611100000|2020-11-17 11:05:00|425.1|424.5|424.8|424.2|425.1|424.5|424.8|424.2|102
1605611400000|2020-11-17 11:10:00|||||||||35
1605611700000|2020-11-17 11:15:00|||||||||17
1605612000000|2020-11-17 11:20:00|||||||||9
1605612300000|2020-11-17 11:25:00|424.6|424|424.6|424|424.6|424|424.6|424|156
1605612600000|2020-11-17 11:30:00|||||||||43
1605612900000|2020-11-17 11:35:00|||||||||5
1605613200000|2020-11-17 11:40:00|424.3|423.7|423.8|423.2|424.3|423.7|423.7|423.1|228
1605613500000|2020-11-17 11:45:00|423.7|423.1|423.6|423|423.8|423.2|423.3|422.7|310
1605613800000|2020-11-17 11:50:00|423.7|423.1|423.8|423.2|423.8|423.2|423.6|423|114
1605614100000|2020-11-17 11:55:00|423.7|423.1|424.1|423.5|424.1|423.5|423.6|423|144
1605614400000|2020-11-17 12:00:00|424.3|423.7|424.1|423.5|424.3|423.7|423.8|423.2|261
1605614700000|2020-11-17 12:05:00|424.2|423.6|424.1|423.5|424.3|423.7|424.1|423.5|131
1605615000000|2020-11-17 12:10:00|424.3|423.7|424.3|423.7|424.3|423.7|424.1|423.5|37
1605615300000|2020-11-17 12:15:00|424.6|424|425.1|424.5|425.1|424.5|424.3|423.7|120
1605615600000|2020-11-17 12:20:00|424.9|424.3|425.9|425.3|426|425.4|424.8|424.2|559
1605615900000|2020-11-17 12:25:00|425.8|425.2|426.3|425.7|426.5|425.9|425.8|425.2|115
1605616200000|2020-11-17 12:30:00|426.2|425.6|426.2|425.6|426.3|425.7|425.9|425.3|76
1605616500000|2020-11-17 12:35:00|426.4|425.8|426.5|425.9|426.5|425.9|426.2|425.6|46
1605616800000|2020-11-17 12:40:00|426.4|425.8|426.5|425.9|426.5|425.9|426.2|425.6|89
1605617100000|2020-11-17 12:45:00|426.4|425.8|425.7|425.1|426.5|425.9|425.7|425.1|98
1605617400000|2020-11-17 12:50:00|425.6|425|425.8|425.2|426|425.4|425.6|425|138
1605617700000|2020-11-17 12:55:00|425.7|425.1|425.5|424.9|425.8|425.2|425.5|424.9|67
1605618000000|2020-11-17 13:00:00|425.6|425|425.5|424.9|425.6|425|424.8|424.2|266
1605618300000|2020-11-17 13:05:00|425.4|424.8|425.6|425|425.8|425.2|425.4|424.8|164
1605618600000|2020-11-17 13:10:00|425.5|424.9|425.8|425.2|426|425.4|425.5|424.9|332
1605618900000|2020-11-17 13:15:00|425.6|425|425|424.4|425.8|425.2|424.8|424.2|288
1605619200000|2020-11-17 13:20:00|425.3|424.7|425|424.4|425.3|424.7|425|424.4|69
1605619500000|2020-11-17 13:25:00|425.1|424.5|425|424.4|425.3|424.7|425|424.4|207
1605619800000|2020-11-17 13:30:00|425.1|424.5|424.3|423.7|425.3|424.7|424.3|423.7|270
1605620100000|2020-11-17 13:35:00|424.5|423.9|424.8|424.2|424.8|424.2|424.5|423.9|492
1605620400000|2020-11-17 13:40:00|424.6|424|424.6|424|424.8|424.2|424.6|424|295
1605623400000|2020-11-17 14:30:00|425.2|424.6|424.5|423.9|425.3|424.7|423.8|423.2|4991
1605623700000|2020-11-17 14:35:00|424.6|424|425.3|424.7|425.6|425|424.6|424|3071
1605624000000|2020-11-17 14:40:00|425.1|424.5|424.6|424|425.1|424.5|424.3|423.7|2342
1605624300000|2020-11-17 14:45:00|424.5|423.9|425.3|424.7|425.3|424.7|424.5|423.9|976
1605624600000|2020-11-17 14:50:00|425.1|424.5|425.4|424.8|425.4|424.8|424.9|424.3|948
1605624900000|2020-11-17 14:55:00|425.7|425.1|425.9|425.3|425.9|425.3|425.6|425|1128
1605625200000|2020-11-17 15:00:00|426|425.4|426|425.4|426.2|425.6|425.9|425.3|2181
1605625500000|2020-11-17 15:05:00|425.9|425.3|426.2|425.6|426.2|425.6|425.7|425.1|857
1605625800000|2020-11-17 15:10:00|426.4|425.8|427|426.4|427|426.4|426.2|425.6|1919
1605626100000|2020-11-17 15:15:00|426.7|426.1|426.7|426.1|426.9|426.3|426.7|426.1|896
1605626400000|2020-11-17 15:20:00|426.9|426.3|427|426.4|427.2|426.6|426.7|426.1|1040
1605626700000|2020-11-17 15:25:00|427.1|426.5|427.2|426.6|427.2|426.6|426.7|426.1|707
1605627000000|2020-11-17 15:30:00|427|426.4|426.2|425.6|427|426.4|426|425.4|702
1605627300000|2020-11-17 15:35:00|426|425.4|425.9|425.3|426.4|425.8|425.9|425.3|888
1605627600000|2020-11-17 15:40:00|425.8|425.2|425.4|424.8|426|425.4|425.2|424.6|1286
1605627900000|2020-11-17 15:45:00|425.3|424.7|424.9|424.3|425.4|424.8|424.8|424.2|815
1605628200000|2020-11-17 15:50:00|425|424.4|424.9|424.3|425.2|424.6|424.9|424.3|874
1605628500000|2020-11-17 15:55:00|425|424.4|424.7|424.1|425|424.4|424.7|424.1|624
1605628800000|2020-11-17 16:00:00|425|424.4|425.7|425.1|426.2|425.6|425|424.4|2277
1605629100000|2020-11-17 16:05:00|425.9|425.3|425.4|424.8|426|425.4|425.4|424.8|426
1605629400000|2020-11-17 16:10:00|425.2|424.6|425.2|424.6|425.2|424.6|425|424.4|524
1605629700000|2020-11-17 16:15:00|425.1|424.5|425.2|424.6|425.2|424.6|424.9|424.3|405
1605630000000|2020-11-17 16:20:00|424.9|424.3|424.9|424.3|424.9|424.3|424.9|424.3|273
1605630300000|2020-11-17 16:25:00|425|424.4|424.7|424.1|425|424.4|424.7|424.1|421
1605630600000|2020-11-17 16:30:00|424.9|424.3|425|424.4|425|424.4|424.6|424|371
1605630900000|2020-11-17 16:35:00|424.8|424.2|424.6|424|425|424.4|424.6|424|395
1605631200000|2020-11-17 16:40:00|424.7|424.1|425.2|424.6|425.2|424.6|424.6|424|563
1605631500000|2020-11-17 16:45:00|425.5|424.9|425.5|424.9|425.5|424.9|425.2|424.6|529
1605631800000|2020-11-17 16:50:00|425.3|424.7|425.2|424.6|425.6|425|425.2|424.6|346
1605632100000|2020-11-17 16:55:00|425.1|424.5|425|424.4|425.5|424.9|424.9|424.3|2191
1605632400000|2020-11-17 17:00:00|425.2|424.6|425.8|425.2|425.8|425.2|425.2|424.6|2080
1605632700000|2020-11-17 17:05:00|426.1|425.5|426.3|425.7|426.3|425.7|426.1|425.5|511
1605633000000|2020-11-17 17:10:00|426.1|425.5|426.1|425.5|426.3|425.7|426.1|425.5|540
1605633300000|2020-11-17 17:15:00|426.3|425.7|426.1|425.5|426.6|426|426|425.4|764
1605633600000|2020-11-17 17:20:00|426|425.4|425.9|425.3|426.1|425.5|425.8|425.2|1967
1605633900000|2020-11-17 17:25:00|425.8|425.2|426.1|425.5|426.1|425.5|425.6|425|700
1605634200000|2020-11-17 17:30:00|425.9|425.3|426.1|425.5|426.3|425.7|425.9|425.3|458
1605634500000|2020-11-17 17:35:00|426.3|425.7|426.1|425.5|426.3|425.7|426.1|425.5|324
1605634800000|2020-11-17 17:40:00|426.3|425.7|426.3|425.7|426.3|425.7|426.1|425.5|519
1605635100000|2020-11-17 17:45:00|426.1|425.5|426.1|425.5|426.3|425.7|426.1|425.5|199
1605635400000|2020-11-17 17:50:00|425.9|425.3|425.5|424.9|425.9|425.3|425.5|424.9|559
1605635700000|2020-11-17 17:55:00|425.4|424.8|425.1|424.5|425.4|424.8|425.1|424.5|1012
1605636000000|2020-11-17 18:00:00|425.3|424.7|425.3|424.7|425.3|424.7|425.1|424.5|840
1605636300000|2020-11-17 18:05:00|425.1|424.5|425.1|424.5|425.4|424.8|425|424.4|346
1605636600000|2020-11-17 18:10:00|425|424.4|425|424.4|425.1|424.5|424.9|424.3|876
1605636900000|2020-11-17 18:15:00|424.9|424.3|425.1|424.5|425.1|424.5|424.7|424.1|859
1605637200000|2020-11-17 18:20:00|425.2|424.6|425.1|424.5|425.2|424.6|425.1|424.5|500
1605637500000|2020-11-17 18:25:00|424.9|424.3|425|424.4|425.1|424.5|424.9|424.3|433
1605637800000|2020-11-17 18:30:00|425.1|424.5|424.9|424.3|425.1|424.5|424.9|424.3|1213
1605638100000|2020-11-17 18:35:00|425|424.4|425.1|424.5|425.1|424.5|424.9|424.3|721
1605638400000|2020-11-17 18:40:00|425|424.4|425.1|424.5|425.1|424.5|424.9|424.3|402
1605638700000|2020-11-17 18:45:00|425|424.4|424.8|424.2|425.1|424.5|424.8|424.2|524
1605639000000|2020-11-17 18:50:00|424.6|424|424.6|424|424.8|424.2|424.4|423.8|1249
1605639300000|2020-11-17 18:55:00|424.5|423.9|424.3|423.7|424.5|423.9|424.1|423.5|1846
1605639600000|2020-11-17 19:00:00|424.5|423.9|424.6|424|424.8|424.2|424.3|423.7|1119
1605639900000|2020-11-17 19:05:00|424.3|423.7|424.8|424.2|424.9|424.3|424.3|423.7|1040
1605640200000|2020-11-17 19:10:00|425.1|424.5|425.3|424.7|425.6|425|424.6|424|3893
1605640500000|2020-11-17 19:15:00|424.9|424.3|424.4|423.8|425.1|424.5|424.1|423.5|3166
1605661200000|2020-11-18 01:00:00|423.6|423|424.3|423.7|424.6|424|423.4|422.8|5193
1605661500000|2020-11-18 01:05:00|424.4|423.8|425|424.4|425|424.4|424.4|423.8|423
1605661800000|2020-11-18 01:10:00|425.1|424.5|425.2|424.6|425.3|424.7|425|424.4|116
1605662100000|2020-11-18 01:15:00|425.1|424.5|424.4|423.8|425.1|424.5|424.4|423.8|245
1605662400000|2020-11-18 01:20:00|||||||||44
1605662700000|2020-11-18 01:25:00|424.3|423.7|424.4|423.8|424.4|423.8|424.1|423.5|173
1605663000000|2020-11-18 01:30:00|424.3|423.7|424.2|423.6|424.4|423.8|424.2|423.6|108
1605663300000|2020-11-18 01:35:00|424.4|423.8|425.2|424.6|425.2|424.6|424.3|423.7|217
1605663600000|2020-11-18 01:40:00|425|424.4|425.1|424.5|425.2|424.6|424.9|424.3|325
1605663900000|2020-11-18 01:45:00|425.2|424.6|425.1|424.5|425.3|424.7|425.1|424.5|43
1605664200000|2020-11-18 01:50:00|425|424.4|425|424.4|425.1|424.5|424.9|424.3|121
1605664500000|2020-11-18 01:55:00|425.1|424.5|425.1|424.5|425.2|424.6|425.1|424.5|38
1605664800000|2020-11-18 02:00:00|424.9|424.3|425.1|424.5|425.1|424.5|424.9|424.3|20
1605665100000|2020-11-18 02:05:00|425.2|424.6|424.9|424.3|425.2|424.6|424.9|424.3|22
1605665400000|2020-11-18 02:10:00|425|424.4|425.3|424.7|425.3|424.7|424.9|424.3|173
1605665700000|2020-11-18 02:15:00|425.2|424.6|425.4|424.8|425.4|424.8|425.2|424.6|867
1605666000000|2020-11-18 02:20:00|425.3|424.7|425.4|424.8|425.4|424.8|425.3|424.7|44
1605666300000|2020-11-18 02:25:00|425.2|424.6|425.2|424.6|425.4|424.8|425.2|424.6|84
1605666600000|2020-11-18 02:30:00|425.3|424.7|425.2|424.6|425.4|424.8|425.2|424.6|33
1605666900000|2020-11-18 02:35:00|425.1|424.5|425.1|424.5|425.1|424.5|425|424.4|14
1605667200000|2020-11-18 02:40:00|425|424.4|424.9|424.3|425|424.4|424.9|424.3|98
1605667500000|2020-11-18 02:45:00|425|424.4|424.9|424.3|425|424.4|424.9|424.3|7
1605667800000|2020-11-18 02:50:00|425|424.4|424.8|424.2|425|424.4|424.8|424.2|39
1605668100000|2020-11-18 02:55:00|424.7|424.1|424.8|424.2|424.8|424.2|424.6|424|19
1605668400000|2020-11-18 03:00:00|424.9|424.3|425|424.4|425|424.4|424.9|424.3|18
1605668700000|2020-11-18 03:05:00|425.1|424.5|425|424.4|425.1|424.5|425|424.4|318
1605669000000|2020-11-18 03:10:00|425.2|424.6|425.3|424.7|425.3|424.7|425|424.4|12
1605669300000|2020-11-18 03:15:00|425.4|424.8|425.4|424.8|425.4|424.8|425.4|424.8|394
1605669600000|2020-11-18 03:20:00|425.5|424.9|425.6|425|425.6|425|425.4|424.8|48
1605669900000|2020-11-18 03:25:00|425.5|424.9|425.6|425|425.6|425|425.4|424.8|20
1605670200000|2020-11-18 03:30:00|425.4|424.8|425.5|424.9|425.5|424.9|425.4|424.8|31
1605670500000|2020-11-18 03:35:00|425.6|425|425.6|425|425.6|425|425.6|425|2
1605670800000|2020-11-18 03:40:00|||||||||13
1605671100000|2020-11-18 03:45:00|425.4|424.8|425.4|424.8|425.6|425|425.4|424.8|23
1605671400000|2020-11-18 03:50:00|425.1|424.5|425.4|424.8|425.4|424.8|425.1|424.5|3
1605672000000|2020-11-18 04:00:00|425.5|424.9|425.5|424.9|425.5|424.9|425.4|424.8|23
1605672300000|2020-11-18 04:05:00|425.4|424.8|425.4|424.8|425.5|424.9|425.4|424.8|2
1605672600000|2020-11-18 04:10:00|425.5|424.9|425.6|425|425.6|425|425.5|424.9|25
1605672900000|2020-11-18 04:15:00|||||||||1
1605673200000|2020-11-18 04:20:00|||||||||9
1605673500000|2020-11-18 04:25:00|||||||||17
1605673800000|2020-11-18 04:30:00|425.5|424.9|425.6|425|425.6|425|425.5|424.9|34
1605674100000|2020-11-18 04:35:00|||||||||3
1605674400000|2020-11-18 04:40:00|||||||||2
1605674700000|2020-11-18 04:45:00|||||||||8
1605675000000|2020-11-18 04:50:00|425.4|424.8|425.5|424.9|425.6|425|425.4|424.8|21
1605675300000|2020-11-18 04:55:00|425.4|424.8|425.6|425|425.6|425|425.4|424.8|27
1605675600000|2020-11-18 05:00:00|||||||||2
1605675900000|2020-11-18 05:05:00|425.9|425.3|425.6|425|425.9|425.3|425.6|425|123
1605676200000|2020-11-18 05:10:00|425.7|425.1|425.8|425.2|425.8|425.2|425.6|425|5
1605676500000|2020-11-18 05:15:00|425.7|425.1|425.8|425.2|425.8|425.2|425.6|425|19
1605676800000|2020-11-18 05:20:00|425.9|425.3|425.7|425.1|425.9|425.3|425.6|425|28
1605677100000|2020-11-18 05:25:00|425.6|425|425.6|425|425.6|425|425.6|425|4
1605677400000|2020-11-18 05:30:00|425.5|424.9|425.8|425.2|425.9|425.3|425.5|424.9|90
1605677700000|2020-11-18 05:35:00|425.7|425.1|426.1|425.5|426.1|425.5|425.7|425.1|305
1605678000000|2020-11-18 05:40:00|425.9|425.3|425.9|425.3|426.1|425.5|425.9|425.3|11
1605678300000|2020-11-18 05:45:00|426.1|425.5|426.1|425.5|426.1|425.5|425.9|425.3|46
1605678600000|2020-11-18 05:50:00|426|425.4|426.2|425.6|426.3|425.7|425.9|425.3|81
1605678900000|2020-11-18 05:55:00|426.3|425.7|426.2|425.6|426.3|425.7|426.1|425.5|70
1605679200000|2020-11-18 06:00:00|426.1|425.5|426.1|425.5|426.2|425.6|426.1|425.5|48
1605679500000|2020-11-18 06:05:00|||||||||141
1605679800000|2020-11-18 06:10:00|||||||||4
1605680100000|2020-11-18 06:15:00|426.3|425.7|426.1|425.5|426.3|425.7|426.1|425.5|8
1605680400000|2020-11-18 06:20:00|425.6|425|425.1|424.5|425.6|425|425.1|424.5|508
1605680700000|2020-11-18 06:25:00|425|424.4|424.8|424.2|425.1|424.5|424.8|424.2|112
1605681000000|2020-11-18 06:30:00|424.6|424|424.8|424.2|425|424.4|424.6|424|378
1605681300000|2020-11-18 06:35:00|424.9|424.3|424.7|424.1|425.1|424.5|424.6|424|87
1605681600000|2020-11-18 06:40:00|424.8|424.2|424.8|424.2|424.8|424.2|424.7|424.1|25
1605681900000|2020-11-18 06:45:00|425.1|424.5|424.8|424.2|425.1|424.5|424.8|424.2|178
1605682200000|2020-11-18 06:50:00|425.1|424.5|425.1|424.5|425.1|424.5|425.1|424.5|118
1605682500000|2020-11-18 06:55:00|425.3|424.7|425.3|424.7|425.3|424.7|425.3|424.7|52
1605682800000|2020-11-18 07:00:00|425.2|424.6|425.3|424.7|425.3|424.7|425.1|424.5|86
1605683100000|2020-11-18 07:05:00|||||||||39
1605683400000|2020-11-18 07:10:00|425.6|425|425.6|425|425.6|425|425.4|424.8|47
1605683700000|2020-11-18 07:15:00|425.7|425.1|425.8|425.2|425.8|425.2|425.6|425|36
1605684000000|2020-11-18 07:20:00|425.7|425.1|425.8|425.2|425.8|425.2|425.7|425.1|161
1605684300000|2020-11-18 07:25:00|425.6|425|425.6|425|425.8|425.2|425.6|425|43
1605684600000|2020-11-18 07:30:00|425.8|425.2|425.8|425.2|425.8|425.2|425.8|425.2|44
1605684900000|2020-11-18 07:35:00|||||||||40
1605685200000|2020-11-18 07:40:00|425.6|425|425.6|425|425.8|425.2|425.6|425|83
1605685500000|2020-11-18 07:45:00|425.7|425.1|425.7|425.1|425.8|425.2|425.6|425|48
1605685800000|2020-11-18 07:50:00|425.8|425.2|425.8|425.2|425.8|425.2|425.7|425.1|131
1605686100000|2020-11-18 07:55:00|425.9|425.3|425.6|425|426|425.4|425.6|425|43
1605686400000|2020-11-18 08:00:00|425.7|425.1|425.9|425.3|425.9|425.3|425.6|425|78
1605686700000|2020-11-18 08:05:00|425.8|425.2|425.8|425.2|426|425.4|425.8|425.2|77
1605687000000|2020-11-18 08:10:00|426|425.4|425.8|425.2|426.1|425.5|425.8|425.2|241
1605687300000|2020-11-18 08:15:00|425.7|425.1|425.8|425.2|425.8|425.2|425.6|425|91
1605687600000|2020-11-18 08:20:00|||||||||20
1605687900000|2020-11-18 08:25:00|426|425.4|426.1|425.5|426.1|425.5|425.8|425.2|45
1605688200000|2020-11-18 08:30:00|426|425.4|426.1|425.5|426.1|425.5|425.6|425|137
1605688500000|2020-11-18 08:35:00|||||||||79
1605688800000|2020-11-18 08:40:00|||||||||87
1605689100000|2020-11-18 08:45:00|426|425.4|425.9|425.3|426.1|425.5|425.9|425.3|206
1605689400000|2020-11-18 08:50:00|||||||||25
1605689700000|2020-11-18 08:55:00|||||||||18
1605690000000|2020-11-18 09:00:00|||||||||37
1605690300000|2020-11-18 09:05:00|426|425.4|426.1|425.5|426.1|425.5|426|425.4|94
1605690600000|2020-11-18 09:10:00|426|425.4|426|425.4|426.1|425.5|425.9|425.3|8
1605690900000|2020-11-18 09:15:00|425.9|425.3|426.1|425.5|426.1|425.5|425.9|425.3|33
1605691200000|2020-11-18 09:20:00|||||||||55
1605691500000|2020-11-18 09:25:00|||||||||31
1605691800000|2020-11-18 09:30:00|426|425.4|425.6|425|426|425.4|425.6|425|138
1605692100000|2020-11-18 09:35:00|425.8|425.2|425.9|425.3|425.9|425.3|425.7|425.1|16
1605692400000|2020-11-18 09:40:00|425.8|425.2|425.9|425.3|425.9|425.3|425.8|425.2|262
1605692700000|2020-11-18 09:45:00|426|425.4|426|425.4|426.1|425.5|425.9|425.3|90
1605693000000|2020-11-18 09:50:00|425.8|425.2|425.7|425.1|425.9|425.3|425.7|425.1|71
1605693300000|2020-11-18 09:55:00|425.8|425.2|426|425.4|426|425.4|425.7|425.1|62
1605693600000|2020-11-18 10:00:00|425.9|425.3|425.7|425.1|426|425.4|425.7|425.1|49
1605693900000|2020-11-18 10:05:00|425.8|425.2|425.7|425.1|426|425.4|425.7|425.1|258
1605694200000|2020-11-18 10:10:00|425.5|424.9|425.5|424.9|425.6|425|425.5|424.9|37
1605694500000|2020-11-18 10:15:00|425.4|424.8|425.5|424.9|425.5|424.9|425.2|424.6|67
1605694800000|2020-11-18 10:20:00|425.4|424.8|425.2|424.6|425.4|424.8|425.2|424.6|112
1605695100000|2020-11-18 10:25:00|425.4|424.8|425.5|424.9|425.5|424.9|425.4|424.8|22
1605695400000|2020-11-18 10:30:00|425.2|424.6|425.2|424.6|425.2|424.6|425.2|424.6|184
1605695700000|2020-11-18 10:35:00|425.4|424.8|425.4|424.8|425.5|424.9|425.2|424.6|80
1605696000000|2020-11-18 10:40:00|425.3|424.7|425.3|424.7|425.5|424.9|425.3|424.7|14
1605696300000|2020-11-18 10:45:00|425.5|424.9|425.5|424.9|425.5|424.9|425.3|424.7|51
1605696600000|2020-11-18 10:50:00|425.6|425|425.7|425.1|425.7|425.1|425.6|425|85
1605696900000|2020-11-18 10:55:00|425.6|425|425.6|425|425.7|425.1|425.5|424.9|11
1605697200000|2020-11-18 11:00:00|425.7|425.1|425.7|425.1|425.7|425.1|425.5|424.9|88
1605697500000|2020-11-18 11:05:00|425.5|424.9|425.5|424.9|425.6|425|425.5|424.9|22
1605697800000|2020-11-18 11:10:00|425.4|424.8|425.3|424.7|425.5|424.9|425.3|424.7|463
1605698100000|2020-11-18 11:15:00|425.2|424.6|425.4|424.8|425.4|424.8|425.2|424.6|251
1605698400000|2020-11-18 11:20:00|425.5|424.9|425.4|424.8|425.5|424.9|425.4|424.8|115
1605698700000|2020-11-18 11:25:00|425.6|425|425.5|424.9|425.6|425|425.5|424.9|3
1605699000000|2020-11-18 11:30:00|425.6|425|425.3|424.7|425.6|425|425.2|424.6|83
1605699300000|2020-11-18 11:35:00|425.4|424.8|425.4|424.8|425.5|424.9|425.2|424.6|17
1605699600000|2020-11-18 11:40:00|425.5|424.9|425.5|424.9|425.5|424.9|425.4|424.8|14
1605699900000|2020-11-18 11:45:00|425.6|425|425.6|425|425.7|425.1|425.5|424.9|48
1605700200000|2020-11-18 11:50:00|425.7|425.1|425.6|425|425.7|425.1|425.6|425|49
1605700500000|2020-11-18 11:55:00|425.7|425.1|425.9|425.3|425.9|425.3|425.7|425.1|41
1605700800000|2020-11-18 12:00:00|426|425.4|425.9|425.3|426|425.4|425.9|425.3|77
1605701100000|2020-11-18 12:05:00|426|425.4|425.9|425.3|426|425.4|425.8|425.2|84
1605701400000|2020-11-18 12:10:00|426|425.4|425.9|425.3|426|425.4|425.7|425.1|44
1605701700000|2020-11-18 12:15:00|425.7|425.1|425.9|425.3|425.9|425.3|425.7|425.1|10
1605702000000|2020-11-18 12:20:00|426|425.4|426|425.4|426|425.4|426|425.4|33
1605702300000|2020-11-18 12:25:00|426.1|425.5|426.2|425.6|426.4|425.8|425.9|425.3|346
1605702600000|2020-11-18 12:30:00|426.4|425.8|426.7|426.1|426.7|426.1|426.2|425.6|658
1605702900000|2020-11-18 12:35:00|426.5|425.9|426.2|425.6|426.5|425.9|426.2|425.6|140
1605703200000|2020-11-18 12:40:00|426|425.4|426.4|425.8|426.4|425.8|426|425.4|57
1605703500000|2020-11-18 12:45:00|426.2|425.6|426.4|425.8|426.5|425.9|426.2|425.6|56
1605703800000|2020-11-18 12:50:00|426.5|425.9|426.4|425.8|426.5|425.9|426.3|425.7|101
1605704100000|2020-11-18 12:55:00|426.2|425.6|426.5|425.9|426.5|425.9|426.2|425.6|84
1605704400000|2020-11-18 13:00:00|426.4|425.8|426.7|426.1|426.8|426.2|426.2|425.6|241
1605704700000|2020-11-18 13:05:00|426.8|426.2|426.7|426.1|427|426.4|426.7|426.1|243
1605705000000|2020-11-18 13:10:00|426.8|426.2|427.2|426.6|427.2|426.6|426.8|426.2|316
1605705300000|2020-11-18 13:15:00|427.1|426.5|427.5|426.9|427.6|427|427|426.4|477
1605705600000|2020-11-18 13:20:00|427.4|426.8|427.5|426.9|427.5|426.9|427.2|426.6|637
1605705900000|2020-11-18 13:25:00|427.4|426.8|427.5|426.9|427.7|427.1|427.4|426.8|164
1605706200000|2020-11-18 13:30:00|427.4|426.8|427|426.4|427.5|426.9|427|426.4|283
1605706500000|2020-11-18 13:35:00|427.1|426.5|426.7|426.1|427.1|426.5|426.5|425.9|218
1605706800000|2020-11-18 13:40:00|427|426.4|427.4|426.8|427.5|426.9|426.8|426.2|431
1605709800000|2020-11-18 14:30:00|427.5|426.9|428.2|427.6|428.5|427.9|426.7|426.1|3979
1605710100000|2020-11-18 14:35:00|428.4|427.8|428.7|428.1|429|428.4|428|427.4|2593
1605710400000|2020-11-18 14:40:00|428.6|428|429|428.4|429|428.4|428.2|427.6|1295
1605710700000|2020-11-18 14:45:00|428.9|428.3|427.8|427.2|429.2|428.6|427.5|426.9|2229
1605711000000|2020-11-18 14:50:00|428|427.4|428|427.4|428.3|427.7|427.8|427.2|1892
1605711300000|2020-11-18 14:55:00|427.9|427.3|428.4|427.8|428.4|427.8|427.9|427.3|1817
1605711600000|2020-11-18 15:00:00|428.5|427.9|429.1|428.5|429.2|428.6|428.4|427.8|987
1605711900000|2020-11-18 15:05:00|429|428.4|429.4|428.8|429.4|428.8|429|428.4|1943
1605712200000|2020-11-18 15:10:00|429.5|428.9|429.6|429|429.9|429.3|429.2|428.6|1370
1605712500000|2020-11-18 15:15:00|429.5|428.9|429.9|429.3|430.2|429.6|429.4|428.8|861
1605712800000|2020-11-18 15:20:00|430|429.4|430.4|429.8|430.4|429.8|430|429.4|2022
1605713100000|2020-11-18 15:25:00|430.3|429.7|430.9|430.3|430.9|430.3|430.3|429.7|979
1605713400000|2020-11-18 15:30:00|430.7|430.1|430.4|429.8|430.7|430.1|429.9|429.3|2914
1605713700000|2020-11-18 15:35:00|430.6|430|430.1|429.5|430.6|430|430|429.4|1110
1605714000000|2020-11-18 15:40:00|430|429.4|429.9|429.3|430|429.4|429.6|429|1401
1605714300000|2020-11-18 15:45:00|430|429.4|430|429.4|430.2|429.6|429.9|429.3|774
1605714600000|2020-11-18 15:50:00|430.1|429.5|430.6|430|430.6|430|430.1|429.5|2751
1605714900000|2020-11-18 15:55:00|430.4|429.8|430.6|430|430.9|430.3|430.4|429.8|1365
1605715200000|2020-11-18 16:00:00|430.7|430.1|430.9|430.3|431.1|430.5|430.7|430.1|917
1605715500000|2020-11-18 16:05:00|431|430.4|431.4|430.8|431.4|430.8|430.9|430.3|1265
1605715800000|2020-11-18 16:10:00|431.2|430.6|431.1|430.5|431.4|430.8|430.9|430.3|1009
1605716100000|2020-11-18 16:15:00|431|430.4|430.6|430|431.1|430.5|430.6|430|917
1605716400000|2020-11-18 16:20:00|430.4|429.8|429.9|429.3|430.4|429.8|429.9|429.3|727
1605716700000|2020-11-18 16:25:00|430|429.4|429.7|429.1|430.4|429.8|429.7|429.1|975
1605717000000|2020-11-18 16:30:00|429.9|429.3|430.1|429.5|430.2|429.6|429.7|429.1|2056
1605717300000|2020-11-18 16:35:00|430.3|429.7|430.6|430|430.6|430|430.1|429.5|1899
1605717600000|2020-11-18 16:40:00|430.4|429.8|430.6|430|430.6|430|430.4|429.8|312
1605717900000|2020-11-18 16:45:00|430.9|430.3|430.5|429.9|430.9|430.3|430.4|429.8|445
1605718200000|2020-11-18 16:50:00|430.4|429.8|430.1|429.5|430.7|430.1|430.1|429.5|814
1605718500000|2020-11-18 16:55:00|430.4|429.8|430.1|429.5|430.4|429.8|430.1|429.5|734
1605718800000|2020-11-18 17:00:00|430.4|429.8|430.4|429.8|430.4|429.8|430.1|429.5|756
1605719100000|2020-11-18 17:05:00|430.2|429.6|430.4|429.8|430.4|429.8|430.1|429.5|621
1605719400000|2020-11-18 17:10:00|430.1|429.5|430|429.4|430.3|429.7|429.9|429.3|620
1605719700000|2020-11-18 17:15:00|429.9|429.3|430.2|429.6|430.4|429.8|429.9|429.3|1957
1605720000000|2020-11-18 17:20:00|430|429.4|430.4|429.8|430.4|429.8|430|429.4|1090
1605720300000|2020-11-18 17:25:00|430.6|430|430.7|430.1|430.7|430.1|430.4|429.8|472
1605720600000|2020-11-18 17:30:00|430.8|430.2|431.2|430.6|431.2|430.6|430.7|430.1|1130
1605720900000|2020-11-18 17:35:00|431.4|430.8|431.7|431.1|431.7|431.1|431.4|430.8|1483
1605721200000|2020-11-18 17:40:00|431.4|430.8|431.7|431.1|431.7|431.1|431.4|430.8|1157
1605721500000|2020-11-18 17:45:00|431.8|431.2|431.7|431.1|431.9|431.3|431.7|431.1|447
1605721800000|2020-11-18 17:50:00|431.5|430.9|431.4|430.8|431.5|430.9|431.4|430.8|823
1605722100000|2020-11-18 17:55:00|431.3|430.7|431.2|430.6|431.3|430.7|431|430.4|384
1605722400000|2020-11-18 18:00:00|431|430.4|431.2|430.6|431.2|430.6|431|430.4|435
1605722700000|2020-11-18 18:05:00|431.1|430.5|429.7|429.1|431.1|430.5|429.7|429.1|3016
1605723000000|2020-11-18 18:10:00|429.9|429.3|429.2|428.6|429.9|429.3|429.2|428.6|643
1605723300000|2020-11-18 18:15:00|429.4|428.8|428.9|428.3|429.4|428.8|428.9|428.3|732
1605723600000|2020-11-18 18:20:00|428.8|428.2|428.4|427.8|428.9|428.3|427.9|427.3|1114
1605723900000|2020-11-18 18:25:00|428.5|427.9|428.6|428|428.9|428.3|428.4|427.8|900
1605724200000|2020-11-18 18:30:00|428.9|428.3|429.3|428.7|429.4|428.8|428.8|428.2|1642
1605724500000|2020-11-18 18:35:00|429.5|428.9|429.3|428.7|429.6|429|429.3|428.7|467
1605724800000|2020-11-18 18:40:00|429.5|428.9|429.5|428.9|429.5|428.9|429.5|428.9|292
1605725100000|2020-11-18 18:45:00|429.4|428.8|429.3|428.7|429.5|428.9|429|428.4|1026
1605725400000|2020-11-18 18:50:00|429.2|428.6|429.4|428.8|429.4|428.8|429.1|428.5|599
1605725700000|2020-11-18 18:55:00|429.3|428.7|430.1|429.5|430.1|429.5|429.1|428.5|692
1605726000000|2020-11-18 19:00:00|430.4|429.8|430.1|429.5|430.5|429.9|429.9|429.3|2258
1605726300000|2020-11-18 19:05:00|430|429.4|429.6|429|430.1|429.5|429.6|429|1292
1605726600000|2020-11-18 19:10:00|429.7|429.1|429.5|428.9|429.9|429.3|429.1|428.5|2443
1605726900000|2020-11-18 19:15:00|429.4|428.8|428.6|428|429.4|428.8|428.6|428|4039
1605747600000|2020-11-19 01:00:00|427.9|427.3|428.4|427.8|428.4|427.8|427.7|427.1|854
1605747900000|2020-11-19 01:05:00|428.2|427.6|428.1|427.5|428.2|427.6|427.9|427.3|428
1605748200000|2020-11-19 01:10:00|427.9|427.3|427.6|427|427.9|427.3|427.6|427|141
1605748500000|2020-11-19 01:15:00|427.5|426.9|427.7|427.1|427.8|427.2|427.4|426.8|440
1605748800000|2020-11-19 01:20:00|427.8|427.2|427.8|427.2|427.9|427.3|427.6|427|81
1605749100000|2020-11-19 01:25:00|427.9|427.3|428.3|427.7|428.5|427.9|427.8|427.2|179
1605749400000|2020-11-19 01:30:00|428.4|427.8|428.6|428|428.6|428|428.3|427.7|99
1605749700000|2020-11-19 01:35:00|428.4|427.8|428.8|428.2|428.8|428.2|428.4|427.8|77
1605750000000|2020-11-19 01:40:00|428.6|428|427.6|427|428.8|428.2|427.6|427|587
1605750300000|2020-11-19 01:45:00|427.8|427.2|427.8|427.2|428.1|427.5|427.6|427|486
1605750600000|2020-11-19 01:50:00|427.9|427.3|428.2|427.6|428.3|427.7|427.9|427.3|34
1605750900000|2020-11-19 01:55:00|428.3|427.7|428.1|427.5|428.3|427.7|428.1|427.5|78
1605751200000|2020-11-19 02:00:00|428.2|427.6|428.1|427.5|428.3|427.7|428.1|427.5|47
1605751500000|2020-11-19 02:05:00|428|427.4|427.5|426.9|428.1|427.5|427.2|426.6|3754
1605751800000|2020-11-19 02:10:00|427.7|427.1|427.5|426.9|427.7|427.1|427.5|426.9|147
1605752100000|2020-11-19 02:15:00|427.4|426.8|427.7|427.1|427.7|427.1|427.4|426.8|64
1605752400000|2020-11-19 02:20:00|427.8|427.2|427.8|427.2|427.9|427.3|427.7|427.1|35
1605752700000|2020-11-19 02:25:00|427.9|427.3|427.9|427.3|428|427.4|427.9|427.3|38
1605753000000|2020-11-19 02:30:00|428|427.4|428.4|427.8|428.5|427.9|428|427.4|499
1605753300000|2020-11-19 02:35:00|428.5|427.9|428.3|427.7|428.5|427.9|428.2|427.6|52
1605753600000|2020-11-19 02:40:00|428.2|427.6|428.2|427.6|428.3|427.7|428.1|427.5|331
1605753900000|2020-11-19 02:45:00|428.1|427.5|428.1|427.5|428.2|427.6|428|427.4|47
1605754200000|2020-11-19 02:50:00|428|427.4|428|427.4|428|427.4|428|427.4|8
1605754500000|2020-11-19 02:55:00|428.2|427.6|428.3|427.7|428.5|427.9|428.1|427.5|49
1605754800000|2020-11-19 03:00:00|428.2|427.6|428.5|427.9|428.5|427.9|428.2|427.6|28
1605755100000|2020-11-19 03:05:00|428.3|427.7|428.7|428.1|428.9|428.3|428.2|427.6|1944
1605755400000|2020-11-19 03:10:00|428.8|428.2|428.8|428.2|428.9|428.3|428.7|428.1|52
1605755700000|2020-11-19 03:15:00|428.7|428.1|428.6|428|428.7|428.1|428.6|428|316
1605756000000|2020-11-19 03:20:00|428.4|427.8|428.4|427.8|428.6|428|428.4|427.8|62
1605756300000|2020-11-19 03:25:00|428.6|428|428.4|427.8|428.6|428|428.4|427.8|9
1605756600000|2020-11-19 03:30:00|428.6|428|428.5|427.9|428.6|428|428.4|427.8|18
1605756900000|2020-11-19 03:35:00|428.6|428|428.4|427.8|428.6|428|428.4|427.8|70
1605757200000|2020-11-19 03:40:00|||||||||4
1605757500000|2020-11-19 03:45:00|||||||||2
1605757800000|2020-11-19 03:50:00|428.3|427.7|428.4|427.8|428.4|427.8|428.2|427.6|24
1605758100000|2020-11-19 03:55:00|428.3|427.7|428.3|427.7|428.4|427.8|428.3|427.7|1
1605758400000|2020-11-19 04:00:00|428.4|427.8|428.4|427.8|428.4|427.8|428.2|427.6|3
1605759300000|2020-11-19 04:15:00|428.3|427.7|428.1|427.5|428.4|427.8|428.1|427.5|42
1605759600000|2020-11-19 04:20:00|428.4|427.8|428.4|427.8|428.4|427.8|428.4|427.8|13
1605759900000|2020-11-19 04:25:00|||||||||6
1605760200000|2020-11-19 04:30:00|||||||||61
1605760500000|2020-11-19 04:35:00|428.1|427.5|428.1|427.5|428.4|427.8|428.1|427.5|140
1605761400000|2020-11-19 04:50:00|428.2|427.6|428.2|427.6|428.4|427.8|428.1|427.5|21
1605761700000|2020-11-19 04:55:00|428.1|427.5|428.1|427.5|428.1|427.5|428.1|427.5|2
1605762300000|2020-11-19 05:05:00|428.2|427.6|428.1|427.5|428.2|427.6|428.1|427.5|74
1605762600000|2020-11-19 05:10:00|||||||||51
1605762900000|2020-11-19 05:15:00|||||||||1
1605763200000|2020-11-19 05:20:00|||||||||1
1605763500000|2020-11-19 05:25:00|||||||||16
1605763800000|2020-11-19 05:30:00|427.9|427.3|428.1|427.5|428.1|427.5|427.9|427.3|23
1605764100000|2020-11-19 05:35:00|428.3|427.7|428.3|427.7|428.4|427.8|428.2|427.6|9
1605764400000|2020-11-19 05:40:00|428.4|427.8|428.1|427.5|428.4|427.8|428.1|427.5|33
1605764700000|2020-11-19 05:45:00|428.2|427.6|428.2|427.6|428.3|427.7|428.2|427.6|10
1605765000000|2020-11-19 05:50:00|428.3|427.7|428.4|427.8|428.4|427.8|428.3|427.7|0
1605765300000|2020-11-19 05:55:00|428.2|427.6|428.2|427.6|428.4|427.8|428.2|427.6|6
1605765600000|2020-11-19 06:00:00|428.3|427.7|428.1|427.5|428.4|427.8|428.1|427.5|11
1605765900000|2020-11-19 06:05:00|428|427.4|428|427.4|428.1|427.5|427.9|427.3|9
1605766200000|2020-11-19 06:10:00|427.9|427.3|428.1|427.5|428.1|427.5|427.9|427.3|5
1605766500000|2020-11-19 06:15:00|428|427.4|428.5|427.9|428.6|428|428|427.4|163
1605766800000|2020-11-19 06:20:00|428.4|427.8|428.7|428.1|428.9|428.3|428.4|427.8|39
1605767100000|2020-11-19 06:25:00|428.6|428|428.4|427.8|428.7|428.1|428.4|427.8|132
1605767400000|2020-11-19 06:30:00|428.5|427.9|428.6|428|428.6|428|428.4|427.8|23
1605767700000|2020-11-19 06:35:00|||||||||1
1605768000000|2020-11-19 06:40:00|428.8|428.2|428.9|428.3|428.9|428.3|428.8|428.2|11
1605768300000|2020-11-19 06:45:00|428.7|428.1|428.9|428.3|428.9|428.3|428.6|428|27
1605768600000|2020-11-19 06:50:00|428.6|428|428.9|428.3|428.9|428.3|428.6|428|15
1605768900000|2020-11-19 06:55:00|||||||||20
1605769200000|2020-11-19 07:00:00|428.7|428.1|428.9|428.3|428.9|428.3|428.7|428.1|11
1605769500000|2020-11-19 07:05:00|428.7|428.1|428.6|428|428.7|428.1|428.6|428|81
1605769800000|2020-11-19 07:10:00|428.9|428.3|428.6|428|428.9|428.3|428.6|428|13
1605770100000|2020-11-19 07:15:00|||||||||22
1605770400000|2020-11-19 07:20:00|428.8|428.2|428.6|428|428.9|428.3|428.6|428|248
1605770700000|2020-11-19 07:25:00|||||||||1
1605771000000|2020-11-19 07:30:00|||||||||27
1605771300000|2020-11-19 07:35:00|428.9|428.3|428.6|428|428.9|428.3|428.6|428|86
1605771600000|2020-11-19 07:40:00|||||||||12
1605771900000|2020-11-19 07:45:00|428.4|427.8|428.4|427.8|428.4|427.8|428.4|427.8|79
1605772200000|2020-11-19 07:50:00|428.1|427.5|428.1|427.5|428.1|427.5|428.1|427.5|33
1605772500000|2020-11-19 07:55:00|||||||||9
1605772800000|2020-11-19 08:00:00|427.9|427.3|427.9|427.3|428|427.4|427.9|427.3|48
1605773100000|2020-11-19 08:05:00|427.6|427|427.6|427|427.6|427|427.6|427|107
1605773400000|2020-11-19 08:10:00|427.5|426.9|427.4|426.8|427.6|427|427.4|426.8|60
1605773700000|2020-11-19 08:15:00|427.2|426.6|427.6|427|427.6|427|427.2|426.6|75
1605774000000|2020-11-19 08:20:00|427.4|426.8|427.1|426.5|427.6|427|427.1|426.5|51
1605774300000|2020-11-19 08:25:00|426.9|426.3|426.8|426.2|427.1|426.5|426.8|426.2|194
1605774600000|2020-11-19 08:30:00|426.9|426.3|425.9|425.3|426.9|426.3|425.4|424.8|451
1605774900000|2020-11-19 08:35:00|425.8|425.2|425.9|425.3|425.9|425.3|425.6|425|144
1605775200000|2020-11-19 08:40:00|425.8|425.2|425.6|425|426.1|425.5|425.6|425|48
1605775500000|2020-11-19 08:45:00|425.4|424.8|424.9|424.3|425.7|425.1|424.9|424.3|84
1605775800000|2020-11-19 08:50:00|425.1|424.5|424.9|424.3|425.1|424.5|424.7|424.1|176
1605776100000|2020-11-19 08:55:00|425|424.4|424.9|424.3|425.2|424.6|424.9|424.3|639
1605776400000|2020-11-19 09:00:00|424.8|424.2|425|424.4|425.1|424.5|424.8|424.2|37
1605776700000|2020-11-19 09:05:00|424.9|424.3|425.2|424.6|425.3|424.7|424.8|424.2|100
1605777000000|2020-11-19 09:10:00|425.3|424.7|425.9|425.3|426.2|425.6|425.3|424.7|138
1605777300000|2020-11-19 09:15:00|425.8|425.2|426|425.4|426.7|426.1|425.8|425.2|263
1605777600000|2020-11-19 09:20:00|426.1|425.5|426|425.4|426.2|425.6|425.7|425.1|143
1605777900000|2020-11-19 09:25:00|426.2|425.6|425.9|425.3|426.2|425.6|425.8|425.2|53
1605778200000|2020-11-19 09:30:00|425.7|425.1|425.3|424.7|425.8|425.2|425.3|424.7|261
1605778500000|2020-11-19 09:35:00|425.2|424.6|425|424.4|425.2|424.6|425|424.4|107
1605778800000|2020-11-19 09:40:00|424.9|424.3|425|424.4|425|424.4|424.8|424.2|46
1605779100000|2020-11-19 09:45:00|425.1|424.5|425|424.4|425.3|424.7|425|424.4|45
1605779400000|2020-11-19 09:50:00|425.1|424.5|425|424.4|425.4|424.8|424.9|424.3|100
1605779700000|2020-11-19 09:55:00|424.9|424.3|425.2|424.6|425.3|424.7|424.9|424.3|48
1605780000000|2020-11-19 10:00:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|19
1605780300000|2020-11-19 10:05:00|424.9|424.3|424.5|423.9|424.9|424.3|424.5|423.9|79
1605780600000|2020-11-19 10:10:00|424.3|423.7|424|423.4|424.5|423.9|424|423.4|374
1605780900000|2020-11-19 10:15:00|423.8|423.2|424.2|423.6|424.2|423.6|423.7|423.1|188
1605781200000|2020-11-19 10:20:00|424|423.4|424.2|423.6|424.4|423.8|424|423.4|40
1605781500000|2020-11-19 10:25:00|424.3|423.7|424.4|423.8|424.4|423.8|424.2|423.6|17
1605781800000|2020-11-19 10:30:00|424.3|423.7|424.7|424.1|424.7|424.1|424.3|423.7|65
1605782100000|2020-11-19 10:35:00|424.9|424.3|424.9|424.3|425.1|424.5|424.9|424.3|38
1605782400000|2020-11-19 10:40:00|424.8|424.2|424.9|424.3|424.9|424.3|424.8|424.2|61
1605782700000|2020-11-19 10:45:00|425.1|424.5|425.2|424.6|425.2|424.6|425|424.4|93
1605783000000|2020-11-19 10:50:00|425.3|424.7|425.2|424.6|425.4|424.8|425|424.4|30
1605783300000|2020-11-19 10:55:00|425.1|424.5|424.9|424.3|425.2|424.6|424.9|424.3|90
1605783600000|2020-11-19 11:00:00|424.7|424.1|424.7|424.1|424.9|424.3|424.7|424.1|23
1605783900000|2020-11-19 11:05:00|424.6|424|424.7|424.1|424.7|424.1|424.5|423.9|18
1605784200000|2020-11-19 11:10:00|424.8|424.2|424.7|424.1|424.9|424.3|424.7|424.1|33
1605784500000|2020-11-19 11:15:00|424.5|423.9|424.6|424|424.7|424.1|424.3|423.7|125
1605784800000|2020-11-19 11:20:00|424.5|423.9|424.9|424.3|424.9|424.3|424.5|423.9|28
1605785100000|2020-11-19 11:25:00|424.8|424.2|424.9|424.3|425|424.4|424.7|424.1|64
1605785400000|2020-11-19 11:30:00|425|424.4|425|424.4|425.2|424.6|424.9|424.3|29
1605785700000|2020-11-19 11:35:00|424.9|424.3|425|424.4|425|424.4|424.9|424.3|34
1605786000000|2020-11-19 11:40:00|424.9|424.3|424.9|424.3|425.2|424.6|424.9|424.3|138
1605786300000|2020-11-19 11:45:00|425.2|424.6|425.2|424.6|425.2|424.6|425.2|424.6|10
1605786600000|2020-11-19 11:50:00|425.1|424.5|424.9|424.3|425.2|424.6|424.9|424.3|46
1605786900000|2020-11-19 11:55:00|425|424.4|424.9|424.3|425.1|424.5|424.9|424.3|21
1605787200000|2020-11-19 12:00:00|425|424.4|425|424.4|425|424.4|425|424.4|29
1605787500000|2020-11-19 12:05:00|425.2|424.6|425|424.4|425.2|424.6|425|424.4|94
1605787800000|2020-11-19 12:10:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|65
1605788100000|2020-11-19 12:15:00|424.7|424.1|424.5|423.9|424.7|424.1|424.5|423.9|116
1605788400000|2020-11-19 12:20:00|424.6|424|424.2|423.6|424.6|424|424.2|423.6|268
1605788700000|2020-11-19 12:25:00|424.3|423.7|424.2|423.6|424.5|423.9|424|423.4|190
1605789000000|2020-11-19 12:30:00|424.5|423.9|424.2|423.6|424.5|423.9|424.1|423.5|275
1605789300000|2020-11-19 12:35:00|424.1|423.5|423.2|422.6|424.2|423.6|423.2|422.6|412
1605789600000|2020-11-19 12:40:00|423.1|422.5|423.7|423.1|423.7|423.1|423.1|422.5|170
1605789900000|2020-11-19 12:45:00|424|423.4|424|423.4|424.2|423.6|424|423.4|115
1605790200000|2020-11-19 12:50:00|424.1|423.5|424|423.4|424.2|423.6|424|423.4|146
1605790500000|2020-11-19 12:55:00|424.1|423.5|424.2|423.6|424.6|424|424.1|423.5|134
1605790800000|2020-11-19 13:00:00|424.5|423.9|424.2|423.6|424.7|424.1|424.2|423.6|274
1605791100000|2020-11-19 13:05:00|424.3|423.7|424.9|424.3|424.9|424.3|424.1|423.5|294
1605791400000|2020-11-19 13:10:00|425.4|424.8|425.4|424.8|425.4|424.8|425.2|424.6|1580
1605791700000|2020-11-19 13:15:00|425.3|424.7|425.1|424.5|425.4|424.8|425|424.4|85
1605792000000|2020-11-19 13:20:00|425|424.4|425.2|424.6|425.4|424.8|425|424.4|67
1605792300000|2020-11-19 13:25:00|425.3|424.7|425.5|424.9|425.5|424.9|425.2|424.6|98
1605792600000|2020-11-19 13:30:00|425.7|425.1|425.5|424.9|425.7|425.1|425|424.4|211
1605792900000|2020-11-19 13:35:00|425.3|424.7|425|424.4|425.5|424.9|425|424.4|621
1605793200000|2020-11-19 13:40:00|424.8|424.2|425.1|424.5|425.2|424.6|424.5|423.9|788
1605796200000|2020-11-19 14:30:00|425|424.4|426.3|425.7|427|426.4|423.7|423.1|3240
1605796500000|2020-11-19 14:35:00|426|425.4|425.8|425.2|426.8|426.2|425.8|425.2|2726
1605796800000|2020-11-19 14:40:00|425.5|424.9|426|425.4|426|425.4|424.8|424.2|1434
1605797100000|2020-11-19 14:45:00|425.8|425.2|425.3|424.7|425.8|425.2|425.3|424.7|865
1605797400000|2020-11-19 14:50:00|425.5|424.9|426|425.4|426.5|425.9|425.5|424.9|912
1605797700000|2020-11-19 14:55:00|425.9|425.3|425.8|425.2|426|425.4|425.6|425|251
1605798000000|2020-11-19 15:00:00|426|425.4|426.5|425.9|426.5|425.9|426|425.4|2031
1605798300000|2020-11-19 15:05:00|426.7|426.1|426.3|425.7|426.8|426.2|426.3|425.7|1188
1605798600000|2020-11-19 15:10:00|426.2|425.6|425.6|425|426.2|425.6|425.5|424.9|977
1605798900000|2020-11-19 15:15:00|425.7|425.1|425|424.4|425.8|425.2|424.7|424.1|970
1605799200000|2020-11-19 15:20:00|424.9|424.3|425|424.4|425.5|424.9|424.9|424.3|1337
1605799500000|2020-11-19 15:25:00|424.9|424.3|425.2|424.6|425.2|424.6|424.9|424.3|728
1605799800000|2020-11-19 15:30:00|425.4|424.8|426.7|426.1|426.9|426.3|425.4|424.8|775
1605800100000|2020-11-19 15:35:00|426.9|426.3|428.1|427.5|428.2|427.6|426.7|426.1|1572
1605800400000|2020-11-19 15:40:00|428.7|428.1|428.7|428.1|429.1|428.5|428.3|427.7|1708
1605800700000|2020-11-19 15:45:00|428.8|428.2|429|428.4|429.5|428.9|428.5|427.9|1814
1605801000000|2020-11-19 15:50:00|428.8|428.2|427.8|427.2|428.8|428.2|427.8|427.2|2346
1605801300000|2020-11-19 15:55:00|427.7|427.1|427.5|426.9|427.8|427.2|427.3|426.7|574
1605801600000|2020-11-19 16:00:00|427.7|427.1|427|426.4|427.8|427.2|426.9|426.3|472
1605801900000|2020-11-19 16:05:00|426.9|426.3|427|426.4|427.2|426.6|426.8|426.2|561
1605802200000|2020-11-19 16:10:00|427.5|426.9|428.5|427.9|428.7|428.1|427.5|426.9|1081
1605802500000|2020-11-19 16:15:00|428.6|428|428|427.4|428.8|428.2|428|427.4|1629
1605802800000|2020-11-19 16:20:00|427.8|427.2|428|427.4|428|427.4|427.8|427.2|228
1605803100000|2020-11-19 16:25:00|428.3|427.7|428|427.4|428.5|427.9|427.9|427.3|1131
1605803400000|2020-11-19 16:30:00|427.9|427.3|427.8|427.2|428|427.4|427.5|426.9|628
1605803700000|2020-11-19 16:35:00|428|427.4|428.5|427.9|428.8|428.2|427.9|427.3|367
1605804000000|2020-11-19 16:40:00|428.6|428|429|428.4|429.3|428.7|428.5|427.9|782
1605804300000|2020-11-19 16:45:00|429.1|428.5|428.8|428.2|429.3|428.7|428.6|428|644
1605804600000|2020-11-19 16:50:00|428.6|428|428.1|427.5|428.7|428.1|428.1|427.5|319
1605804900000|2020-11-19 16:55:00|428.2|427.6|428.1|427.5|428.3|427.7|427.8|427.2|412
1605805200000|2020-11-19 17:00:00|428|427.4|426.8|426.2|428|427.4|426.8|426.2|760
1605805500000|2020-11-19 17:05:00|427|426.4|426.8|426.2|427.3|426.7|426.8|426.2|822
1605805800000|2020-11-19 17:10:00|426.6|426|426.3|425.7|426.8|426.2|426.3|425.7|795
1605806100000|2020-11-19 17:15:00|426.4|425.8|427.6|427|427.6|427|426.3|425.7|503
1605806400000|2020-11-19 17:20:00|427.4|426.8|427.1|426.5|427.6|427|426.9|426.3|514
1605806700000|2020-11-19 17:25:00|427.2|426.6|426.9|426.3|427.3|426.7|426.9|426.3|199
1605807000000|2020-11-19 17:30:00|426.8|426.2|426.7|426.1|427.1|426.5|426.7|426.1|405
1605807300000|2020-11-19 17:35:00|426.6|426|426.8|426.2|427.2|426.6|426.6|426|386
1605807600000|2020-11-19 17:40:00|426.9|426.3|426.4|425.8|427.1|426.5|426.1|425.5|712
1605807900000|2020-11-19 17:45:00|426.7|426.1|426.9|426.3|426.9|426.3|426.4|425.8|465
1605808200000|2020-11-19 17:50:00|427.2|426.6|427.1|426.5|427.2|426.6|426.7|426.1|412
1605808500000|2020-11-19 17:55:00|426.9|426.3|427.2|426.6|427.4|426.8|426.8|426.2|638
1605808800000|2020-11-19 18:00:00|427.5|426.9|427|426.4|427.5|426.9|426.9|426.3|436
1605809100000|2020-11-19 18:05:00|426.9|426.3|426.7|426.1|427|426.4|426.7|426.1|498
1605809400000|2020-11-19 18:10:00|426.9|426.3|426.7|426.1|427|426.4|426.7|426.1|270
1605809700000|2020-11-19 18:15:00|426.4|425.8|426.7|426.1|426.7|426.1|426.4|425.8|304
1605810000000|2020-11-19 18:20:00|426.5|425.9|427.2|426.6|427.2|426.6|426.5|425.9|568
1605810300000|2020-11-19 18:25:00|427|426.4|426.7|426.1|427.2|426.6|426.7|426.1|247
1605810600000|2020-11-19 18:30:00|426.8|426.2|427|426.4|427|426.4|426.8|426.2|314
1605810900000|2020-11-19 18:35:00|426.7|426.1|426.5|425.9|426.7|426.1|426.2|425.6|327
1605811200000|2020-11-19 18:40:00|426.4|425.8|426.7|426.1|426.7|426.1|426.4|425.8|545
1605811500000|2020-11-19 18:45:00|426.9|426.3|425.9|425.3|426.9|426.3|425.9|425.3|861
1605811800000|2020-11-19 18:50:00|426.1|425.5|425.9|425.3|426.2|425.6|425.9|425.3|527
1605812100000|2020-11-19 18:55:00|426.1|425.5|426.2|425.6|426.2|425.6|426|425.4|263
1605812400000|2020-11-19 19:00:00|426.1|425.5|425.9|425.3|426.1|425.5|425.7|425.1|1211
1605812700000|2020-11-19 19:05:00|425.7|425.1|425.9|425.3|425.9|425.3|425.7|425.1|535
1605813000000|2020-11-19 19:10:00|426|425.4|426.4|425.8|426.4|425.8|426|425.4|2226
1605813300000|2020-11-19 19:15:00|426.3|425.7|426.4|425.8|426.4|425.8|426.2|425.6|1101
1605834000000|2020-11-20 01:00:00|425.9|425.3|426.9|426.3|426.9|426.3|425.4|424.8|955
1605834300000|2020-11-20 01:05:00|427|426.4|427.7|427.1|427.9|427.3|427|426.4|232
1605834600000|2020-11-20 01:10:00|427.9|427.3|427.9|427.3|428.2|427.6|427.9|427.3|277
1605834900000|2020-11-20 01:15:00|428.1|427.5|427.9|427.3|428.4|427.8|427.8|427.2|118
1605835200000|2020-11-20 01:20:00|428.1|427.5|428.1|427.5|428.2|427.6|427.9|427.3|48
1605835500000|2020-11-20 01:25:00|428.2|427.6|427.9|427.3|428.2|427.6|427.6|427|193
1605835800000|2020-11-20 01:30:00|427.7|427.1|428.1|427.5|428.1|427.5|427.4|426.8|194
1605836100000|2020-11-20 01:35:00|427.9|427.3|427.9|427.3|427.9|427.3|427.9|427.3|49
1605836400000|2020-11-20 01:40:00|428|427.4|428.1|427.5|428.4|427.8|427.9|427.3|276
1605836700000|2020-11-20 01:45:00|428.3|427.7|428.6|428|428.6|428|428.3|427.7|127
1605837000000|2020-11-20 01:50:00|428.4|427.8|428.4|427.8|428.6|428|428.4|427.8|69
1605837300000|2020-11-20 01:55:00|428.6|428|428.6|428|428.6|428|428.4|427.8|59
1605837600000|2020-11-20 02:00:00|428.4|427.8|428.4|427.8|428.4|427.8|428.4|427.8|10
1605837900000|2020-11-20 02:05:00|428.3|427.7|428.4|427.8|428.4|427.8|428.3|427.7|8
1605838200000|2020-11-20 02:10:00|428.5|427.9|428.4|427.8|428.6|428|428.4|427.8|36
1605838500000|2020-11-20 02:15:00|428.6|428|428.6|428|428.6|428|428.6|428|9
1605838800000|2020-11-20 02:20:00|428.9|428.3|429|428.4|429.1|428.5|428.9|428.3|124
1605839100000|2020-11-20 02:25:00|428.9|428.3|428.9|428.3|429.1|428.5|428.9|428.3|31
1605839400000|2020-11-20 02:30:00|429.1|428.5|429.1|428.5|429.1|428.5|429.1|428.5|4
1605839700000|2020-11-20 02:35:00|428.9|428.3|428.7|428.1|429.1|428.5|428.7|428.1|42
1605840000000|2020-11-20 02:40:00|428.9|428.3|428.9|428.3|428.9|428.3|428.7|428.1|14
1605840300000|2020-11-20 02:45:00|||||||||19
1605840600000|2020-11-20 02:50:00|||||||||21
1605840900000|2020-11-20 02:55:00|429.1|428.5|429.1|428.5|429.2|428.6|429.1|428.5|44
1605841200000|2020-11-20 03:00:00|429.2|428.6|429.1|428.5|429.2|428.6|429.1|428.5|5
1605841500000|2020-11-20 03:05:00|428.9|428.3|428.9|428.3|428.9|428.3|428.9|428.3|95
1605841800000|2020-11-20 03:10:00|428.7|428.1|428.9|428.3|428.9|428.3|428.7|428.1|30
1605842100000|2020-11-20 03:15:00|428.8|428.2|428.9|428.3|428.9|428.3|428.7|428.1|20
1605842400000|2020-11-20 03:20:00|428.8|428.2|428.9|428.3|428.9|428.3|428.7|428.1|38
1605842700000|2020-11-20 03:25:00|428.8|428.2|428.9|428.3|428.9|428.3|428.7|428.1|16
1605843000000|2020-11-20 03:30:00|428.8|428.2|428.8|428.2|428.9|428.3|428.7|428.1|2
1605843300000|2020-11-20 03:35:00|428.9|428.3|428.9|428.3|428.9|428.3|428.7|428.1|118
1605843600000|2020-11-20 03:40:00|428.7|428.1|428.7|428.1|428.8|428.2|428.6|428|27
1605843900000|2020-11-20 03:45:00|428.9|428.3|428.7|428.1|428.9|428.3|428.6|428|51
1605844200000|2020-11-20 03:50:00|428.6|428|428.7|428.1|428.7|428.1|428.6|428|30
1605844500000|2020-11-20 03:55:00|428.9|428.3|428.7|428.1|428.9|428.3|428.7|428.1|2
1605844800000|2020-11-20 04:00:00|428.6|428|428.6|428|428.6|428|428.6|428|15
1605845100000|2020-11-20 04:05:00|||||||||6
1605845400000|2020-11-20 04:10:00|||||||||7
1605845700000|2020-11-20 04:15:00|428.8|428.2|428.7|428.1|428.8|428.2|428.7|428.1|6
1605846000000|2020-11-20 04:20:00|428.8|428.2|428.9|428.3|428.9|428.3|428.8|428.2|10
1605846300000|2020-11-20 04:25:00|||||||||6
1605846600000|2020-11-20 04:30:00|428.6|428|428.9|428.3|428.9|428.3|428.6|428|17
1605846900000|2020-11-20 04:35:00|428.7|428.1|428.6|428|428.8|428.2|428.6|428|29
1605847200000|2020-11-20 04:40:00|428.7|428.1|428.7|428.1|428.7|428.1|428.6|428|24
1605847500000|2020-11-20 04:45:00|428.6|428|428.7|428.1|428.7|428.1|428.6|428|15
1605847800000|2020-11-20 04:50:00|428.6|428|428.6|428|428.6|428|428.6|428|11
1605848100000|2020-11-20 04:55:00|||||||||10
1605848400000|2020-11-20 05:00:00|428.7|428.1|428.6|428|428.7|428.1|428.6|428|34
1605848700000|2020-11-20 05:05:00|428.7|428.1|428.6|428|428.7|428.1|428.6|428|4
1605849000000|2020-11-20 05:10:00|428.7|428.1|428.6|428|428.7|428.1|428.6|428|52
1605849300000|2020-11-20 05:15:00|||||||||25
1605849900000|2020-11-20 05:25:00|428.8|428.2|428.8|428.2|428.9|428.3|428.6|428|38
1605850200000|2020-11-20 05:30:00|428.7|428.1|428.6|428|428.9|428.3|428.6|428|7
1605850500000|2020-11-20 05:35:00|428.8|428.2|428.9|428.3|428.9|428.3|428.7|428.1|57
1605850800000|2020-11-20 05:40:00|428.8|428.2|428.8|428.2|428.8|428.2|428.8|428.2|1
1605851100000|2020-11-20 05:45:00|428.7|428.1|428.7|428.1|428.8|428.2|428.7|428.1|1
1605851400000|2020-11-20 05:50:00|428.6|428|428.6|428|428.7|428.1|428.6|428|8
1605851700000|2020-11-20 05:55:00|428.7|428.1|428.9|428.3|428.9|428.3|428.6|428|10
1605852000000|2020-11-20 06:00:00|428.7|428.1|428.8|428.2|428.9|428.3|428.6|428|519
1605852300000|2020-11-20 06:05:00|428.9|428.3|428.9|428.3|428.9|428.3|428.8|428.2|16
1605852900000|2020-11-20 06:15:00|428.8|428.2|428.6|428|428.8|428.2|428.6|428|24
1605853200000|2020-11-20 06:20:00|428.7|428.1|428.6|428|428.8|428.2|428.4|427.8|23
1605853500000|2020-11-20 06:25:00|428.5|427.9|428.6|428|428.6|428|428.4|427.8|12
1605853800000|2020-11-20 06:30:00|428.4|427.8|428.1|427.5|428.6|428|428.1|427.5|97
1605854100000|2020-11-20 06:35:00|428.2|427.6|428.5|427.9|428.6|428|428.1|427.5|50
1605854400000|2020-11-20 06:40:00|428.6|428|428.6|428|428.6|428|428.4|427.8|45
1605854700000|2020-11-20 06:45:00|428.7|428.1|428.8|428.2|428.9|428.3|428.7|428.1|51
1605855000000|2020-11-20 06:50:00|428.6|428|428.6|428|428.8|428.2|428.6|428|4
1605855300000|2020-11-20 06:55:00|428.8|428.2|428.9|428.3|428.9|428.3|428.7|428.1|13
1605855600000|2020-11-20 07:00:00|428.8|428.2|428.9|428.3|429.1|428.5|428.8|428.2|97
1605855900000|2020-11-20 07:05:00|429.1|428.5|428.9|428.3|429.1|428.5|428.6|428|85
1605856200000|2020-11-20 07:10:00|428.8|428.2|428.6|428|428.8|428.2|428.6|428|14
1605856500000|2020-11-20 07:15:00|428.7|428.1|428.8|428.2|428.8|428.2|428.7|428.1|11
1605856800000|2020-11-20 07:20:00|428.9|428.3|429.1|428.5|429.1|428.5|428.9|428.3|180
1605857100000|2020-11-20 07:25:00|429.3|428.7|429.8|429.2|429.8|429.2|429.3|428.7|166
1605857400000|2020-11-20 07:30:00|430.3|429.7|430.6|430|430.8|430.2|430.3|429.7|719
1605857700000|2020-11-20 07:35:00|||||||||197
1605858000000|2020-11-20 07:40:00|430.8|430.2|430.4|429.8|430.9|430.3|430.4|429.8|278
1605858300000|2020-11-20 07:45:00|430.3|429.7|430.4|429.8|430.4|429.8|430.3|429.7|76
1605858600000|2020-11-20 07:50:00|430.3|429.7|430.3|429.7|430.4|429.8|430.3|429.7|23
1605858900000|2020-11-20 07:55:00|430.4|429.8|430.6|430|430.6|430|430.4|429.8|144
1605859200000|2020-11-20 08:00:00|430.4|429.8|430.9|430.3|430.9|430.3|430.4|429.8|143
1605859500000|2020-11-20 08:05:00|431.1|430.5|431.1|430.5|431.4|430.8|431.1|430.5|426
1605859800000|2020-11-20 08:10:00|431.4|430.8|431.6|431|431.6|431|431.1|430.5|278
1605860100000|2020-11-20 08:15:00|431.7|431.1|431.6|431|431.9|431.3|431.6|431|282
1605860400000|2020-11-20 08:20:00|431.7|431.1|431.8|431.2|431.9|431.3|431.6|431|228
1605860700000|2020-11-20 08:25:00|431.6|431|431.6|431|431.6|431|431.6|431|60
1605861000000|2020-11-20 08:30:00|431.7|431.1|431.8|431.2|431.9|431.3|431.6|431|208
1605861300000|2020-11-20 08:35:00|431.6|431|431.8|431.2|431.8|431.2|431.6|431|80
1605861600000|2020-11-20 08:40:00|431.6|431|431.6|431|431.8|431.2|431.6|431|58
1605861900000|2020-11-20 08:45:00|431.8|431.2|431.6|431|431.8|431.2|431.6|431|264
1605862200000|2020-11-20 08:50:00|431.7|431.1|431.8|431.2|431.8|431.2|431.6|431|121
1605862500000|2020-11-20 08:55:00|431.6|431|431.8|431.2|431.8|431.2|431.6|431|10
1605862800000|2020-11-20 09:00:00|||||||||32
1605863100000|2020-11-20 09:05:00|431.6|431|431.4|430.8|431.6|431|431.3|430.7|130
1605863400000|2020-11-20 09:10:00|431.6|431|431.6|431|431.8|431.2|431.6|431|41
1605863700000|2020-11-20 09:15:00|431.4|430.8|431.3|430.7|431.4|430.8|431.3|430.7|34
1605864000000|2020-11-20 09:20:00|||||||||20
1605864300000|2020-11-20 09:25:00|431.2|430.6|431.3|430.7|431.3|430.7|431.2|430.6|35
1605864600000|2020-11-20 09:30:00|431.2|430.6|430.8|430.2|431.2|430.6|430.8|430.2|246
1605864900000|2020-11-20 09:35:00|430.7|430.1|430.8|430.2|430.8|430.2|430.6|430|37
1605865200000|2020-11-20 09:40:00|||||||||25
1605865500000|2020-11-20 09:45:00|430.6|430|431.3|430.7|431.3|430.7|430.6|430|51
1605865800000|2020-11-20 09:50:00|431.2|430.6|431.1|430.5|431.3|430.7|431.1|430.5|5
1605866100000|2020-11-20 09:55:00|431|430.4|431.3|430.7|431.3|430.7|431|430.4|82
1605866400000|2020-11-20 10:00:00|431.6|431|432.1|431.5|432.1|431.5|431.5|430.9|362
1605866700000|2020-11-20 10:05:00|431.8|431.2|431.8|431.2|432.1|431.5|431.8|431.2|265
1605867000000|2020-11-20 10:10:00|431.7|431.1|431.8|431.2|431.8|431.2|431.6|431|58
1605867300000|2020-11-20 10:15:00|431.6|431|431.6|431|431.6|431|431.6|431|48
1605867600000|2020-11-20 10:20:00|431.8|431.2|431.8|431.2|431.8|431.2|431.8|431.2|22
1605867900000|2020-11-20 10:25:00|431.7|431.1|431.7|431.1|431.7|431.1|431.7|431.1|42
1605868200000|2020-11-20 10:30:00|431.6|431|431.3|430.7|431.8|431.2|431.3|430.7|33
1605868500000|2020-11-20 10:35:00|431.4|430.8|431.3|430.7|431.4|430.8|431.3|430.7|3
1605868800000|2020-11-20 10:40:00|431.4|430.8|431.3|430.7|431.6|431|431.3|430.7|13
1605869100000|2020-11-20 10:45:00|431.4|430.8|431.4|430.8|431.4|430.8|431.1|430.5|533
1605869400000|2020-11-20 10:50:00|431.6|431|431.3|430.7|431.6|431|431.2|430.6|106
1605869700000|2020-11-20 10:55:00|431.1|430.5|430.9|430.3|431.1|430.5|430.9|430.3|34
1605870000000|2020-11-20 11:00:00|431|430.4|431.1|430.5|431.1|430.5|430.9|430.3|26
1605870300000|2020-11-20 11:05:00|||||||||19
1605870600000|2020-11-20 11:10:00|431|430.4|430.1|429.5|431|430.4|430.1|429.5|498
1605870900000|2020-11-20 11:15:00|430.3|429.7|430.6|430|430.7|430.1|429.8|429.2|455
1605871200000|2020-11-20 11:20:00|430.7|430.1|431.1|430.5|431.1|430.5|430.6|430|746
1605871500000|2020-11-20 11:25:00|431.3|430.7|431.3|430.7|431.3|430.7|431.1|430.5|156
1605871800000|2020-11-20 11:30:00|431.1|430.5|431.1|430.5|431.3|430.7|431.1|430.5|146
1605872100000|2020-11-20 11:35:00|431.3|430.7|431.3|430.7|431.5|430.9|431.1|430.5|272
1605872400000|2020-11-20 11:40:00|431.2|430.6|431|430.4|431.2|430.6|431|430.4|75
1605872700000|2020-11-20 11:45:00|431.1|430.5|431.3|430.7|431.3|430.7|431|430.4|89
1605873000000|2020-11-20 11:50:00|431.4|430.8|431.5|430.9|431.5|430.9|431.3|430.7|4
1605873300000|2020-11-20 11:55:00|431.4|430.8|431.5|430.9|431.5|430.9|431.3|430.7|68
1605873600000|2020-11-20 12:00:00|||||||||10
1605873900000|2020-11-20 12:05:00|431.8|431.2|431.4|430.8|431.8|431.2|431.4|430.8|3840
1605874200000|2020-11-20 12:10:00|431.3|430.7|431.3|430.7|431.4|430.8|431.2|430.6|749
1605874500000|2020-11-20 12:15:00|430.9|430.3|430.9|430.3|430.9|430.3|430.7|430.1|670
1605874800000|2020-11-20 12:20:00|431|430.4|430.7|430.1|431|430.4|430.7|430.1|1092
1605875100000|2020-11-20 12:25:00|430.9|430.3|430.7|430.1|430.9|430.3|430.7|430.1|415
1605875400000|2020-11-20 12:30:00|||||||||671
1605875700000|2020-11-20 12:35:00|430.8|430.2|430.9|430.3|430.9|430.3|430.7|430.1|259
1605876000000|2020-11-20 12:40:00|431|430.4|431.2|430.6|431.2|430.6|431|430.4|56
1605876300000|2020-11-20 12:45:00|431|430.4|431|430.4|431.1|430.5|431|430.4|1327
1605876600000|2020-11-20 12:50:00|430.9|430.3|431|430.4|431.2|430.6|430.7|430.1|86
1605876900000|2020-11-20 12:55:00|430.9|430.3|431|430.4|431|430.4|430.9|430.3|215
1605877200000|2020-11-20 13:00:00|431.2|430.6|431.5|430.9|431.5|430.9|431.2|430.6|184
1605877500000|2020-11-20 13:05:00|431.4|430.8|431.4|430.8|431.4|430.8|431.3|430.7|60
1605877800000|2020-11-20 13:10:00|431.3|430.7|431.4|430.8|431.7|431.1|431.3|430.7|194
1605878100000|2020-11-20 13:15:00|431.7|431.1|431.7|431.1|431.9|431.3|431.5|430.9|196
1605878400000|2020-11-20 13:20:00|431.8|431.2|431.8|431.2|431.9|431.3|431.7|431.1|72
1605878700000|2020-11-20 13:25:00|431.9|431.3|431.9|431.3|431.9|431.3|431.5|430.9|182
1605879000000|2020-11-20 13:30:00|431.8|431.2|431.5|430.9|431.8|431.2|431.4|430.8|234
1605879300000|2020-11-20 13:35:00|431.6|431|431.2|430.6|431.6|431|431.2|430.6|330
1605879600000|2020-11-20 13:40:00|431.3|430.7|431|430.4|431.5|430.9|431|430.4|927
1605882600000|2020-11-20 14:30:00|431.4|430.8|431.3|430.7|431.7|431.1|430|429.4|2131
1605882900000|2020-11-20 14:35:00|431.2|430.6|430.1|429.5|431.3|430.7|430|429.4|989
1605883200000|2020-11-20 14:40:00|430.2|429.6|430.2|429.6|431|430.4|430|429.4|2006
1605883500000|2020-11-20 14:45:00|430.3|429.7|430.2|429.6|430.7|430.1|430|429.4|1093
1605883800000|2020-11-20 14:50:00|430.5|429.9|430.2|429.6|430.5|429.9|430|429.4|726
1605884100000|2020-11-20 14:55:00|430.1|429.5|430|429.4|430.1|429.5|429.6|429|885
1605884400000|2020-11-20 15:00:00|430.1|429.5|430|429.4|430.4|429.8|429.9|429.3|1014
1605884700000|2020-11-20 15:05:00|429.7|429.1|429.2|428.6|430|429.4|429.2|428.6|1806
1605885000000|2020-11-20 15:10:00|429.1|428.5|429.5|428.9|429.5|428.9|429|428.4|3096
1605885300000|2020-11-20 15:15:00|429.3|428.7|429|428.4|429.3|428.7|429|428.4|974
1605885600000|2020-11-20 15:20:00|429.3|428.7|428.5|427.9|429.3|428.7|428.3|427.7|1471
1605885900000|2020-11-20 15:25:00|428.3|427.7|428.3|427.7|428.8|428.2|428.1|427.5|1022
1605886200000|2020-11-20 15:30:00|428.5|427.9|429|428.4|429.3|428.7|428|427.4|1238
1605886500000|2020-11-20 15:35:00|429.3|428.7|429.3|428.7|429.5|428.9|429|428.4|700
1605886800000|2020-11-20 15:40:00|429.5|428.9|429|428.4|429.5|428.9|429|428.4|383
1605887100000|2020-11-20 15:45:00|429.2|428.6|428.3|427.7|429.2|428.6|428.1|427.5|1651
1605887400000|2020-11-20 15:50:00|428|427.4|428.3|427.7|428.5|427.9|428|427.4|831
1605887700000|2020-11-20 15:55:00|428.1|427.5|427.8|427.2|428.3|427.7|427.8|427.2|2229
1605888000000|2020-11-20 16:00:00|427.6|427|427.3|426.7|427.6|427|427.1|426.5|1194
1605888300000|2020-11-20 16:05:00|427.5|426.9|427.1|426.5|427.6|427|426.8|426.2|745
1605888600000|2020-11-20 16:10:00|427.3|426.7|427.8|427.2|427.8|427.2|427.1|426.5|835
1605888900000|2020-11-20 16:15:00|428|427.4|428.1|427.5|428.3|427.7|427.8|427.2|340
1605889200000|2020-11-20 16:20:00|428.3|427.7|428.3|427.7|428.3|427.7|428.1|427.5|428
1605889500000|2020-11-20 16:25:00|428.1|427.5|428.1|427.5|428.3|427.7|428|427.4|410
1605889800000|2020-11-20 16:30:00|428.3|427.7|428.3|427.7|428.3|427.7|427.8|427.2|512
1605890100000|2020-11-20 16:35:00|428|427.4|428.1|427.5|428.3|427.7|428|427.4|687
1605890400000|2020-11-20 16:40:00|428.3|427.7|427.6|427|428.3|427.7|427.6|427|362
1605890700000|2020-11-20 16:45:00|427.8|427.2|427.3|426.7|427.8|427.2|427.3|426.7|299
1605891000000|2020-11-20 16:50:00|427.5|426.9|427.3|426.7|427.6|427|427.3|426.7|2138
1605891300000|2020-11-20 16:55:00|427.5|426.9|428|427.4|428|427.4|427.5|426.9|1452
1605891600000|2020-11-20 17:00:00|427.8|427.2|428|427.4|428.3|427.7|427.8|427.2|260
1605891900000|2020-11-20 17:05:00|427.9|427.3|427.8|427.2|428.1|427.5|427.8|427.2|708
1605892200000|2020-11-20 17:10:00|427.9|427.3|428|427.4|428|427.4|427.8|427.2|169
1605892500000|2020-11-20 17:15:00|428.3|427.7|428|427.4|428.5|427.9|428|427.4|507
1605892800000|2020-11-20 17:20:00|428.2|427.6|428|427.4|428.3|427.7|428|427.4|313
1605893100000|2020-11-20 17:25:00|427.8|427.2|428|427.4|428|427.4|427.5|426.9|347
1605893400000|2020-11-20 17:30:00|428.2|427.6|428.5|427.9|428.5|427.9|428.1|427.5|365
1605893700000|2020-11-20 17:35:00|428.7|428.1|428.7|428.1|428.8|428.2|428.5|427.9|946
1605894000000|2020-11-20 17:40:00|428.5|427.9|428.5|427.9|428.8|428.2|428.5|427.9|253
1605894300000|2020-11-20 17:45:00|428.3|427.7|428.3|427.7|428.3|427.7|428|427.4|517
1605894600000|2020-11-20 17:50:00|428|427.4|428|427.4|428|427.4|428|427.4|356
1605894900000|2020-11-20 17:55:00|427.8|427.2|427.8|427.2|428|427.4|427.7|427.1|1281
1605895200000|2020-11-20 18:00:00|427.5|426.9|427.8|427.2|427.8|427.2|427.5|426.9|413
1605895500000|2020-11-20 18:05:00|427.6|427|427.6|427|427.6|427|427.6|427|146
1605895800000|2020-11-20 18:10:00|427.5|426.9|427.6|427|427.6|427|427.5|426.9|387
1605896100000|2020-11-20 18:15:00|427.5|426.9|428.1|427.5|428.1|427.5|427.5|426.9|502
1605896400000|2020-11-20 18:20:00|427.8|427.2|428|427.4|428|427.4|427.8|427.2|197
1605896700000|2020-11-20 18:25:00|427.8|427.2|427.6|427|427.8|427.2|427.6|427|248
1605897000000|2020-11-20 18:30:00|427.8|427.2|427.6|427|427.8|427.2|427.6|427|1338
1605897300000|2020-11-20 18:35:00|427.7|427.1|427.8|427.2|427.8|427.2|427.6|427|176
1605897600000|2020-11-20 18:40:00|428|427.4|428.1|427.5|428.1|427.5|427.8|427.2|352
1605897900000|2020-11-20 18:45:00|428|427.4|427.8|427.2|428.1|427.5|427.8|427.2|541
1605898200000|2020-11-20 18:50:00|428|427.4|427.6|427|428|427.4|427.6|427|325
1605898500000|2020-11-20 18:55:00|427.5|426.9|427.1|426.5|427.6|427|427.1|426.5|1057
1605898800000|2020-11-20 19:00:00|427.2|426.6|427.6|427|427.6|427|427.1|426.5|1022
1605899100000|2020-11-20 19:05:00|427.7|427.1|427.1|426.5|427.7|427.1|427.1|426.5|942
1605899400000|2020-11-20 19:10:00|427.3|426.7|427.4|426.8|427.7|427.1|427.1|426.5|5569
1605899700000|2020-11-20 19:15:00|427.3|426.7|427.2|426.6|427.7|427.1|427|426.4|3233
1606093200000|2020-11-23 01:00:00|431.5|430.9|432.1|431.5|433.2|432.6|431.3|430.7|2280
1606093500000|2020-11-23 01:05:00|432.2|431.6|432.4|431.8|433.2|432.6|432.2|431.6|1693
1606093800000|2020-11-23 01:10:00|432.6|432|432.6|432|432.9|432.3|432.4|431.8|111
1606094100000|2020-11-23 01:15:00|432.7|432.1|432.9|432.3|433.2|432.6|432.7|432.1|347
1606094400000|2020-11-23 01:20:00|432.6|432|432.1|431.5|432.7|432.1|432.1|431.5|221
1606094700000|2020-11-23 01:25:00|432.4|431.8|432.1|431.5|432.4|431.8|432.1|431.5|86
1606095000000|2020-11-23 01:30:00|432.2|431.6|432.3|431.7|432.4|431.8|432.1|431.5|906
1606095300000|2020-11-23 01:35:00|432.4|431.8|432.3|431.7|432.6|432|432.3|431.7|42
1606095600000|2020-11-23 01:40:00|432.4|431.8|432.8|432.2|433.1|432.5|432.4|431.8|148
1606095900000|2020-11-23 01:45:00|433|432.4|433.1|432.5|433.3|432.7|432.9|432.3|191
1606096200000|2020-11-23 01:50:00|433.3|432.7|433.1|432.5|433.3|432.7|432.8|432.2|50
1606096500000|2020-11-23 01:55:00|433|432.4|432.8|432.2|433.1|432.5|432.8|432.2|116
1606096800000|2020-11-23 02:00:00|432.7|432.1|432.6|432|432.7|432.1|432.3|431.7|55
1606097100000|2020-11-23 02:05:00|||||||||41
1606097400000|2020-11-23 02:10:00|||||||||97
1606097700000|2020-11-23 02:15:00|432.7|432.1|432.8|432.2|432.8|432.2|432.6|432|16
1606098000000|2020-11-23 02:20:00|||||||||28
1606098300000|2020-11-23 02:25:00|||||||||36
1606098600000|2020-11-23 02:30:00|||||||||30
1606098900000|2020-11-23 02:35:00|||||||||26
1606099200000|2020-11-23 02:40:00|||||||||14
1606099500000|2020-11-23 02:45:00|433.1|432.5|433.1|432.5|433.1|432.5|433.1|432.5|513
1606099800000|2020-11-23 02:50:00|433.3|432.7|433.3|432.7|433.3|432.7|433.3|432.7|48
1606100100000|2020-11-23 02:55:00|433.1|432.5|433.3|432.7|433.3|432.7|433.1|432.5|76
1606100400000|2020-11-23 03:00:00|433.2|432.6|433.1|432.5|433.2|432.6|433.1|432.5|17
1606100700000|2020-11-23 03:05:00|||||||||52
1606101000000|2020-11-23 03:10:00|433.2|432.6|433.3|432.7|433.3|432.7|433.2|432.6|13
1606101300000|2020-11-23 03:15:00|||||||||18
1606101600000|2020-11-23 03:20:00|433.4|432.8|433.3|432.7|433.4|432.8|433.3|432.7|212
1606101900000|2020-11-23 03:25:00|||||||||18
1606102200000|2020-11-23 03:30:00|433.4|432.8|433.6|433|433.6|433|433.4|432.8|17
1606102500000|2020-11-23 03:35:00|||||||||2
1606102800000|2020-11-23 03:40:00|||||||||31
1606103100000|2020-11-23 03:45:00|||||||||35
1606103400000|2020-11-23 03:50:00|||||||||2
1606103700000|2020-11-23 03:55:00|||||||||2
1606104000000|2020-11-23 04:00:00|433.3|432.7|433.3|432.7|433.3|432.7|433.3|432.7|7
1606104300000|2020-11-23 04:05:00|||||||||4
1606104900000|2020-11-23 04:15:00|433.4|432.8|433.3|432.7|433.4|432.8|433.3|432.7|34
1606105500000|2020-11-23 04:25:00|||||||||6
1606106700000|2020-11-23 04:45:00|433.4|432.8|433.3|432.7|433.4|432.8|433.3|432.7|28
1606107000000|2020-11-23 04:50:00|433.5|432.9|433.6|433|433.6|433|433.3|432.7|18
1606107300000|2020-11-23 04:55:00|433.5|432.9|433.6|433|433.6|433|433.5|432.9|56
1606107900000|2020-11-23 05:05:00|||||||||124
1606108200000|2020-11-23 05:10:00|||||||||3
1606108500000|2020-11-23 05:15:00|433.8|433.2|433.6|433|433.8|433.2|433.6|433|17
1606108800000|2020-11-23 05:20:00|433.8|433.2|433.8|433.2|433.8|433.2|433.6|433|2
1606109100000|2020-11-23 05:25:00|433.6|433|433.6|433|433.7|433.1|433.6|433|10
1606109400000|2020-11-23 05:30:00|433.4|432.8|433.3|432.7|433.4|432.8|433.1|432.5|21
1606109700000|2020-11-23 05:35:00|433.2|432.6|433.3|432.7|433.3|432.7|433.1|432.5|11
1606110000000|2020-11-23 05:40:00|||||||||1
1606110300000|2020-11-23 05:45:00|433.1|432.5|433.1|432.5|433.1|432.5|433.1|432.5|168
1606110600000|2020-11-23 05:50:00|432.8|432.2|432.8|432.2|433|432.4|432.6|432|170
1606110900000|2020-11-23 05:55:00|432.9|432.3|433|432.4|433.1|432.5|432.8|432.2|18
1606111200000|2020-11-23 06:00:00|433.1|432.5|433.3|432.7|433.3|432.7|432.9|432.3|75
1606111500000|2020-11-23 06:05:00|433.1|432.5|433.5|432.9|433.6|433|433.1|432.5|70
1606111800000|2020-11-23 06:10:00|433.6|433|433.6|433|433.6|433|433.4|432.8|67
1606112100000|2020-11-23 06:15:00|||||||||6
1606112400000|2020-11-23 06:20:00|433.3|432.7|433.6|433|433.6|433|433.3|432.7|22
1606112700000|2020-11-23 06:25:00|||||||||1
1606113000000|2020-11-23 06:30:00|433.8|433.2|433.8|433.2|433.8|433.2|433.7|433.1|26
1606113300000|2020-11-23 06:35:00|433.7|433.1|433.6|433|433.8|433.2|433.6|433|74
1606113600000|2020-11-23 06:40:00|433.5|432.9|433.3|432.7|433.6|433|433.3|432.7|44
1606113900000|2020-11-23 06:45:00|433.2|432.6|433.1|432.5|433.3|432.7|433.1|432.5|9
1606114200000|2020-11-23 06:50:00|433.2|432.6|433.3|432.7|433.3|432.7|433.2|432.6|6
1606114500000|2020-11-23 06:55:00|433.2|432.6|433.2|432.6|433.2|432.6|433.1|432.5|11
1606114800000|2020-11-23 07:00:00|433.1|432.5|433.8|433.2|433.8|433.2|433.1|432.5|72
1606115100000|2020-11-23 07:05:00|433.9|433.3|433.8|433.2|433.9|433.3|433.8|433.2|67
1606115400000|2020-11-23 07:10:00|433.7|433.1|433.8|433.2|433.8|433.2|433.6|433|68
1606115700000|2020-11-23 07:15:00|433.6|433|433.6|433|433.8|433.2|433.6|433|195
1606116000000|2020-11-23 07:20:00|433.4|432.8|433.6|433|433.6|433|433.4|432.8|42
1606116300000|2020-11-23 07:25:00|||||||||13
1606116600000|2020-11-23 07:30:00|433.8|433.2|433.8|433.2|433.8|433.2|433.6|433|53
1606116900000|2020-11-23 07:35:00|433.6|433|433.6|433|433.8|433.2|433.6|433|29
1606117200000|2020-11-23 07:40:00|433.8|433.2|433.6|433|433.8|433.2|433.6|433|58
1606117500000|2020-11-23 07:45:00|433.8|433.2|433.6|433|433.8|433.2|433.3|432.7|165
1606117800000|2020-11-23 07:50:00|||||||||318
1606118100000|2020-11-23 07:55:00|||||||||45
1606118400000|2020-11-23 08:00:00|433.8|433.2|433.8|433.2|433.8|433.2|433.8|433.2|8
1606118700000|2020-11-23 08:05:00|433.9|433.3|433.8|433.2|433.9|433.3|433.8|433.2|686
1606119000000|2020-11-23 08:10:00|||||||||13
1606119300000|2020-11-23 08:15:00|433.9|433.3|434.3|433.7|434.3|433.7|433.8|433.2|338
1606119600000|2020-11-23 08:20:00|434.4|433.8|434.6|434|434.6|434|434.4|433.8|50
1606119900000|2020-11-23 08:25:00|434.3|433.7|434.3|433.7|434.3|433.7|434.3|433.7|24
1606120200000|2020-11-23 08:30:00|434.4|433.8|434.3|433.7|434.6|434|434.3|433.7|53
1606120500000|2020-11-23 08:35:00|434.6|434|434.3|433.7|434.6|434|434.3|433.7|44
1606120800000|2020-11-23 08:40:00|434.5|433.9|434.6|434|434.6|434|434.5|433.9|54
1606121100000|2020-11-23 08:45:00|||||||||42
1606121400000|2020-11-23 08:50:00|||||||||56
1606121700000|2020-11-23 08:55:00|||||||||60
1606122000000|2020-11-23 09:00:00|||||||||16
1606122300000|2020-11-23 09:05:00|434.3|433.7|434.3|433.7|434.4|433.8|434.3|433.7|166
1606122600000|2020-11-23 09:10:00|434.4|433.8|434.4|433.8|434.6|434|434.3|433.7|37
1606122900000|2020-11-23 09:15:00|434.3|433.7|434.1|433.5|434.3|433.7|434.1|433.5|128
1606123200000|2020-11-23 09:20:00|433.6|433|433.4|432.8|433.6|433|433.3|432.7|567
1606123500000|2020-11-23 09:25:00|433.5|432.9|433.6|433|433.6|433|433.5|432.9|70
1606123800000|2020-11-23 09:30:00|433.8|433.2|433.6|433|433.8|433.2|433.6|433|123
1606124100000|2020-11-23 09:35:00|433.8|433.2|433.7|433.1|433.8|433.2|433.6|433|183
1606124400000|2020-11-23 09:40:00|433.6|433|433.6|433|433.6|433|433.6|433|96
1606124700000|2020-11-23 09:45:00|433.8|433.2|433.9|433.3|433.9|433.3|433.8|433.2|43
1606125000000|2020-11-23 09:50:00|433.8|433.2|433.9|433.3|434.1|433.5|433.8|433.2|91
1606125300000|2020-11-23 09:55:00|434.1|433.5|433.9|433.3|434.1|433.5|433.9|433.3|496
1606125600000|2020-11-23 10:00:00|433.8|433.2|433.8|433.2|433.8|433.2|433.6|433|16
1606125900000|2020-11-23 10:05:00|||||||||37
1606126200000|2020-11-23 10:10:00|433.6|433|433.6|433|433.6|433|433.6|433|60
1606126500000|2020-11-23 10:15:00|433.4|432.8|432.8|432.2|433.4|432.8|432.8|432.2|256
1606126800000|2020-11-23 10:20:00|432.9|432.3|433.1|432.5|433.1|432.5|432.9|432.3|40
1606127100000|2020-11-23 10:25:00|433.3|432.7|433.1|432.5|433.3|432.7|433.1|432.5|33
1606127400000|2020-11-23 10:30:00|432.8|432.2|432.8|432.2|432.8|432.2|432.6|432|198
1606127700000|2020-11-23 10:35:00|432.9|432.3|432.9|432.3|432.9|432.3|432.8|432.2|58
1606128000000|2020-11-23 10:40:00|433.1|432.5|433.3|432.7|433.3|432.7|433.1|432.5|213
1606128300000|2020-11-23 10:45:00|433.1|432.5|433.1|432.5|433.2|432.6|432.9|432.3|1392
1606128600000|2020-11-23 10:50:00|433.3|432.7|433.1|432.5|433.3|432.7|433.1|432.5|37
1606128900000|2020-11-23 10:55:00|433.2|432.6|433.3|432.7|433.4|432.8|433.1|432.5|32
1606129200000|2020-11-23 11:00:00|433.4|432.8|433.1|432.5|433.4|432.8|433.1|432.5|425
1606129500000|2020-11-23 11:05:00|432.9|432.3|432.9|432.3|433.2|432.6|432.9|432.3|437
1606129800000|2020-11-23 11:10:00|433.1|432.5|433.1|432.5|433.1|432.5|432.9|432.3|38
1606130100000|2020-11-23 11:15:00|433.2|432.6|433.2|432.6|433.4|432.8|433.2|432.6|23
1606130400000|2020-11-23 11:20:00|433.4|432.8|433.4|432.8|433.4|432.8|433.4|432.8|6
1606130700000|2020-11-23 11:25:00|433.6|433|433.4|432.8|433.6|433|433.4|432.8|2
1606131000000|2020-11-23 11:30:00|433.6|433|433.4|432.8|433.6|433|433.4|432.8|5
1606131300000|2020-11-23 11:35:00|433.6|433|433.7|433.1|433.9|433.3|433.4|432.8|18
1606131600000|2020-11-23 11:40:00|433.9|433.3|433.6|433|433.9|433.3|433.6|433|6
1606131900000|2020-11-23 11:45:00|433.4|432.8|433.4|432.8|433.7|433.1|433.4|432.8|142
1606132200000|2020-11-23 11:50:00|||||||||68
1606132500000|2020-11-23 11:55:00|433.6|433|433.4|432.8|433.6|433|433.4|432.8|6
1606132800000|2020-11-23 12:00:00|||||||||1
1606133100000|2020-11-23 12:05:00|433.2|432.6|433.1|432.5|433.2|432.6|433.1|432.5|15
1606133400000|2020-11-23 12:10:00|432.9|432.3|432.9|432.3|433.1|432.5|432.9|432.3|9
1606133700000|2020-11-23 12:15:00|433.1|432.5|433.1|432.5|433.2|432.6|432.9|432.3|36
1606134000000|2020-11-23 12:20:00|433|432.4|433.2|432.6|433.4|432.8|432.9|432.3|77
1606134300000|2020-11-23 12:25:00|433.4|432.8|433.4|432.8|433.4|432.8|433.4|432.8|6
1606134600000|2020-11-23 12:30:00|433.6|433|433.4|432.8|433.6|433|433.2|432.6|21
1606134900000|2020-11-23 12:35:00|433.3|432.7|433.2|432.6|433.4|432.8|433.2|432.6|5
1606135200000|2020-11-23 12:40:00|433.3|432.7|433.4|432.8|433.4|432.8|433.2|432.6|31
1606135500000|2020-11-23 12:45:00|||||||||45
1606135800000|2020-11-23 12:50:00|433.6|433|433.4|432.8|433.6|433|433.4|432.8|46
1606136100000|2020-11-23 12:55:00|433.7|433.1|433.7|433.1|433.7|433.1|433.5|432.9|500
1606136400000|2020-11-23 13:00:00|433.8|433.2|433.4|432.8|433.8|433.2|433.4|432.8|123
1606136700000|2020-11-23 13:05:00|433.7|433.1|433.7|433.1|433.7|433.1|433.4|432.8|109
1606137000000|2020-11-23 13:10:00|433.6|433|433.2|432.6|433.6|433|433.2|432.6|71
1606137300000|2020-11-23 13:15:00|433.1|432.5|433.2|432.6|433.4|432.8|432.9|432.3|71
1606137600000|2020-11-23 13:20:00|433.4|432.8|433.2|432.6|433.4|432.8|433.1|432.5|113
1606137900000|2020-11-23 13:25:00|433.1|432.5|433.1|432.5|433.2|432.6|432.9|432.3|44
1606138200000|2020-11-23 13:30:00|433.2|432.6|432.9|432.3|433.4|432.8|432.9|432.3|298
1606138500000|2020-11-23 13:35:00|432.7|432.1|432.7|432.1|432.9|432.3|432.4|431.8|926
1606138800000|2020-11-23 13:40:00|432.6|432|432.9|432.3|432.9|432.3|432.4|431.8|196
1606141800000|2020-11-23 14:30:00|433.7|433.1|432.1|431.5|433.7|433.1|432.1|431.5|3630
1606142100000|2020-11-23 14:35:00|431.9|431.3|433.3|432.7|433.3|432.7|431.8|431.2|2224
1606142400000|2020-11-23 14:40:00|433.5|432.9|432.7|432.1|433.5|432.9|432.4|431.8|1394
1606142700000|2020-11-23 14:45:00|432.9|432.3|432.8|432.2|433.3|432.7|432.6|432|4269
1606143000000|2020-11-23 14:50:00|432.6|432|431.3|430.7|432.6|432|431.3|430.7|2222
1606143300000|2020-11-23 14:55:00|431.4|430.8|430.7|430.1|431.6|431|430.4|429.8|1499
1606143600000|2020-11-23 15:00:00|430.9|430.3|431.2|430.6|431.4|430.8|430.7|430.1|1313
1606143900000|2020-11-23 15:05:00|431.1|430.5|431.7|431.1|431.7|431.1|430.9|430.3|1801
1606144200000|2020-11-23 15:10:00|431.9|431.3|431.4|430.8|431.9|431.3|431.2|430.6|2411
1606144500000|2020-11-23 15:15:00|431.7|431.1|431.6|431|431.7|431.1|431.1|430.5|1314
1606144800000|2020-11-23 15:20:00|431.4|430.8|430.7|430.1|431.4|430.8|430.7|430.1|847
1606145100000|2020-11-23 15:25:00|430.5|429.9|429.4|428.8|430.5|429.9|429.2|428.6|1294
1606145400000|2020-11-23 15:30:00|429.2|428.6|429.4|428.8|429.7|429.1|429.2|428.6|1216
1606145700000|2020-11-23 15:35:00|429.7|429.1|429.9|429.3|430.2|429.6|429.7|429.1|2070
1606146000000|2020-11-23 15:40:00|430|429.4|430.9|430.3|431|430.4|429.9|429.3|2183
1606146300000|2020-11-23 15:45:00|430.8|430.2|431.2|430.6|431.2|430.6|430.7|430.1|953
1606146600000|2020-11-23 15:50:00|431.4|430.8|431.2|430.6|431.4|430.8|430.9|430.3|791
1606146900000|2020-11-23 15:55:00|431|430.4|431.2|430.6|431.7|431.1|430.7|430.1|1061
1606147200000|2020-11-23 16:00:00|431.3|430.7|431.4|430.8|431.5|430.9|430.9|430.3|894
1606147500000|2020-11-23 16:05:00|431.5|430.9|431.2|430.6|431.5|430.9|431.2|430.6|296
1606147800000|2020-11-23 16:10:00|431|430.4|430.7|430.1|431.2|430.6|430.7|430.1|2067
1606148100000|2020-11-23 16:15:00|431|430.4|430.7|430.1|431|430.4|430.7|430.1|895
1606148400000|2020-11-23 16:20:00|430.5|429.9|430.7|430.1|430.7|430.1|430.5|429.9|892
1606148700000|2020-11-23 16:25:00|430.9|430.3|430.5|429.9|430.9|430.3|430.5|429.9|385
1606149000000|2020-11-23 16:30:00|430.7|430.1|430.9|430.3|430.9|430.3|430.7|430.1|522
1606149300000|2020-11-23 16:35:00|430.7|430.1|431.4|430.8|431.4|430.8|430.7|430.1|1867
1606149600000|2020-11-23 16:40:00|431.2|430.6|430.9|430.3|431.2|430.6|430.9|430.3|386
1606149900000|2020-11-23 16:45:00|431|430.4|430.4|429.8|431|430.4|430.4|429.8|1270
1606150200000|2020-11-23 16:50:00|430.5|429.9|430.2|429.6|430.6|430|430.1|429.5|1085
1606150500000|2020-11-23 16:55:00|430.1|429.5|430.7|430.1|430.7|430.1|430.1|429.5|393
1606150800000|2020-11-23 17:00:00|430.9|430.3|430.9|430.3|430.9|430.3|430.4|429.8|502
1606151100000|2020-11-23 17:05:00|431|430.4|430.9|430.3|431|430.4|430.9|430.3|228
1606151400000|2020-11-23 17:10:00|431|430.4|431.2|430.6|431.2|430.6|430.9|430.3|376
1606151700000|2020-11-23 17:15:00|431|430.4|431.2|430.6|431.2|430.6|430.9|430.3|815
1606152000000|2020-11-23 17:20:00|431.4|430.8|431.4|430.8|431.5|430.9|431.4|430.8|521
1606152300000|2020-11-23 17:25:00|431.5|430.9|431.4|430.8|431.7|431.1|431.4|430.8|548
1606152600000|2020-11-23 17:30:00|431.7|431.1|431.4|430.8|431.7|431.1|431.4|430.8|346
1606152900000|2020-11-23 17:35:00|431.5|430.9|431.2|430.6|431.7|431.1|431.2|430.6|265
1606153200000|2020-11-23 17:40:00|431.4|430.8|431|430.4|431.5|430.9|431|430.4|629
1606153500000|2020-11-23 17:45:00|430.9|430.3|431.4|430.8|431.4|430.8|430.9|430.3|600
1606153800000|2020-11-23 17:50:00|431.2|430.6|431.4|430.8|431.4|430.8|431.2|430.6|652
1606154100000|2020-11-23 17:55:00|431.7|431.1|431.2|430.6|431.7|431.1|431.2|430.6|646
1606154400000|2020-11-23 18:00:00|431.1|430.5|430.9|430.3|431.1|430.5|430.9|430.3|322
1606154700000|2020-11-23 18:05:00|430.6|430|430.6|430|430.7|430.1|430.4|429.8|728
1606155000000|2020-11-23 18:10:00|430.7|430.1|430.9|430.3|430.9|430.3|430.7|430.1|561
1606155300000|2020-11-23 18:15:00|430.6|430|430.9|430.3|431.1|430.5|430.6|430|357
1606155600000|2020-11-23 18:20:00|431.2|430.6|431.1|430.5|431.2|430.6|431.1|430.5|241
1606155900000|2020-11-23 18:25:00|430.9|430.3|430.9|430.3|431.1|430.5|430.9|430.3|768
1606156200000|2020-11-23 18:30:00|431.1|430.5|430.7|430.1|431.1|430.5|430.7|430.1|748
1606156500000|2020-11-23 18:35:00|430.6|430|430.9|430.3|430.9|430.3|430.5|429.9|380
1606156800000|2020-11-23 18:40:00|430.7|430.1|430.4|429.8|430.7|430.1|430.4|429.8|1730
1606157100000|2020-11-23 18:45:00|430.5|429.9|430.9|430.3|430.9|430.3|430.5|429.9|662
1606157400000|2020-11-23 18:50:00|431|430.4|430.9|430.3|431|430.4|430.8|430.2|576
1606157700000|2020-11-23 18:55:00|430.7|430.1|430.9|430.3|431|430.4|430.7|430.1|420
1606158000000|2020-11-23 19:00:00|431|430.4|431|430.4|431|430.4|430.7|430.1|502
1606158300000|2020-11-23 19:05:00|431.2|430.6|431.2|430.6|431.2|430.6|431|430.4|835
1606158600000|2020-11-23 19:10:00|431.4|430.8|432.2|431.6|432.2|431.6|431.2|430.6|3204
1606158900000|2020-11-23 19:15:00|432.4|431.8|432.4|431.8|432.4|431.8|432.2|431.6|2013
1606179600000|2020-11-24 01:00:00|431.5|430.9|430.7|430.1|431.7|431.1|430.7|430.1|1258
1606179900000|2020-11-24 01:05:00|430.5|429.9|431.5|430.9|431.5|430.9|430.2|429.6|601
1606180200000|2020-11-24 01:10:00|431.4|430.8|431.2|430.6|431.7|431.1|431.1|430.5|224
1606180500000|2020-11-24 01:15:00|431|430.4|430.5|429.9|431|430.4|430.2|429.6|204
1606180800000|2020-11-24 01:20:00|430.4|429.8|430|429.4|430.5|429.9|430|429.4|121
1606181100000|2020-11-24 01:25:00|429.9|429.3|430.1|429.5|430.5|429.9|429.7|429.1|257
1606181400000|2020-11-24 01:30:00|430.2|429.6|430|429.4|430.2|429.6|429.9|429.3|127
1606181700000|2020-11-24 01:35:00|430.1|429.5|429.9|429.3|430.4|429.8|429.9|429.3|50
1606182000000|2020-11-24 01:40:00|430|429.4|430|429.4|430|429.4|429.7|429.1|23
1606182300000|2020-11-24 01:45:00|429.9|429.3|429.9|429.3|430.1|429.5|429.9|429.3|98
1606182600000|2020-11-24 01:50:00|429.6|429|429.6|429|429.7|429.1|429.5|428.9|310
1606182900000|2020-11-24 01:55:00|429.7|429.1|430|429.4|430.1|429.5|429.6|429|65
1606183200000|2020-11-24 02:00:00|429.9|429.3|429.7|429.1|429.9|429.3|429.6|429|106
1606183500000|2020-11-24 02:05:00|429.9|429.3|430.1|429.5|430.1|429.5|429.7|429.1|26
1606183800000|2020-11-24 02:10:00|430.2|429.6|430.1|429.5|430.2|429.6|430.1|429.5|115
1606184100000|2020-11-24 02:15:00|430.2|429.6|430.1|429.5|430.2|429.6|430|429.4|24
1606184400000|2020-11-24 02:20:00|||||||||13
1606184700000|2020-11-24 02:25:00|430.2|429.6|430.2|429.6|430.2|429.6|430|429.4|7
1606185000000|2020-11-24 02:30:00|430.1|429.5|429.9|429.3|430.2|429.6|429.9|429.3|27
1606185300000|2020-11-24 02:35:00|430|429.4|430.2|429.6|430.2|429.6|429.9|429.3|9
1606185600000|2020-11-24 02:40:00|430.1|429.5|430.2|429.6|430.2|429.6|430.1|429.5|52
1606185900000|2020-11-24 02:45:00|430|429.4|430|429.4|430.2|429.6|430|429.4|16
1606186200000|2020-11-24 02:50:00|430.2|429.6|430.2|429.6|430.2|429.6|430|429.4|37
1606186500000|2020-11-24 02:55:00|430.1|429.5|430.2|429.6|430.2|429.6|430|429.4|0
1606186800000|2020-11-24 03:00:00|430|429.4|429.7|429.1|430.2|429.6|429.7|429.1|25
1606187100000|2020-11-24 03:05:00|429.9|429.3|430.2|429.6|430.2|429.6|429.7|429.1|11
1606187400000|2020-11-24 03:10:00|430.4|429.8|430.4|429.8|430.4|429.8|430.4|429.8|5
1606187700000|2020-11-24 03:15:00|430.2|429.6|430.4|429.8|430.4|429.8|430.2|429.6|21
1606188000000|2020-11-24 03:20:00|430.2|429.6|430.4|429.8|430.4|429.8|430.2|429.6|3
1606188300000|2020-11-24 03:25:00|||||||||1
1606188600000|2020-11-24 03:30:00|430.5|429.9|430.5|429.9|430.5|429.9|430.4|429.8|144
1606189200000|2020-11-24 03:40:00|||||||||50
1606189800000|2020-11-24 03:50:00|430.2|429.6|430.2|429.6|430.3|429.7|430.2|429.6|7
1606190100000|2020-11-24 03:55:00|||||||||10
1606190700000|2020-11-24 04:05:00|||||||||11
1606191300000|2020-11-24 04:15:00|||||||||1
1606191600000|2020-11-24 04:20:00|||||||||24
1606191900000|2020-11-24 04:25:00|430|429.4|430|429.4|430|429.4|430|429.4|41
1606192200000|2020-11-24 04:30:00|429.7|429.1|428.5|427.9|429.7|429.1|428.4|427.8|186
1606192500000|2020-11-24 04:35:00|428.4|427.8|428.5|427.9|428.5|427.9|428.2|427.6|32
1606192800000|2020-11-24 04:40:00|428.6|428|428.7|428.1|428.7|428.1|428.6|428|39
1606193100000|2020-11-24 04:45:00|428.6|428|428.2|427.6|428.6|428|428.2|427.6|79
1606193400000|2020-11-24 04:50:00|428.3|427.7|428.2|427.6|428.3|427.7|428.2|427.6|30
1606193700000|2020-11-24 04:55:00|427.7|427.1|428|427.4|428|427.4|427.7|427.1|72
1606194000000|2020-11-24 05:00:00|428.2|427.6|428|427.4|428.2|427.6|427.9|427.3|36
1606194300000|2020-11-24 05:05:00|428.2|427.6|428.2|427.6|428.2|427.6|428.2|427.6|13
1606194600000|2020-11-24 05:10:00|||||||||32
1606194900000|2020-11-24 05:15:00|428.3|427.7|428.5|427.9|428.5|427.9|428.2|427.6|81
1606195200000|2020-11-24 05:20:00|428.3|427.7|428|427.4|428.3|427.7|428|427.4|20
1606195500000|2020-11-24 05:25:00|427.9|427.3|427.7|427.1|428|427.4|427.5|426.9|272
1606195800000|2020-11-24 05:30:00|427.5|426.9|427.2|426.6|427.8|427.2|427.2|426.6|160
1606196100000|2020-11-24 05:35:00|427|426.4|427|426.4|427.2|426.6|427|426.4|103
1606196400000|2020-11-24 05:40:00|427.1|426.5|426.7|426.1|427.2|426.6|426.7|426.1|250
1606196700000|2020-11-24 05:45:00|426.5|425.9|427.5|426.9|427.5|426.9|426.5|425.9|236
1606197000000|2020-11-24 05:50:00|427.2|426.6|426.7|426.1|427.2|426.6|426.5|425.9|73
1606197300000|2020-11-24 05:55:00|426.2|425.6|426.5|425.9|426.8|426.2|426.2|425.6|121
1606197600000|2020-11-24 06:00:00|426.2|425.6|426|425.4|426.2|425.6|425.5|424.9|487
1606197900000|2020-11-24 06:05:00|425.7|425.1|426|425.4|426.4|425.8|425.7|425.1|308
1606198200000|2020-11-24 06:10:00|425.7|425.1|425.2|424.6|425.8|425.2|425.2|424.6|406
1606198500000|2020-11-24 06:15:00|425.4|424.8|425.7|425.1|425.7|425.1|425.3|424.7|6
1606198800000|2020-11-24 06:20:00|425.9|425.3|425.1|424.5|426|425.4|425|424.4|266
1606199100000|2020-11-24 06:25:00|425.2|424.6|425.2|424.6|425.5|424.9|425.1|424.5|94
1606199400000|2020-11-24 06:30:00|425|424.4|425|424.4|425.2|424.6|425|424.4|120
1606199700000|2020-11-24 06:35:00|425.1|424.5|425.2|424.6|425.5|424.9|425|424.4|78
1606200000000|2020-11-24 06:40:00|425.1|424.5|425|424.4|425.1|424.5|424.7|424.1|291
1606200300000|2020-11-24 06:45:00|425.1|424.5|425.2|424.6|425.4|424.8|425|424.4|74
1606200600000|2020-11-24 06:50:00|425.4|424.8|425.5|424.9|425.5|424.9|425.2|424.6|39
1606200900000|2020-11-24 06:55:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|65
1606201200000|2020-11-24 07:00:00|425.4|424.8|425.2|424.6|425.4|424.8|425.2|424.6|57
1606201500000|2020-11-24 07:05:00|425|424.4|425|424.4|425|424.4|424.7|424.1|45
1606201800000|2020-11-24 07:10:00|424.9|424.3|424.7|424.1|424.9|424.3|424.7|424.1|91
1606202100000|2020-11-24 07:15:00|424.5|423.9|425|424.4|425|424.4|424.3|423.7|175
1606202400000|2020-11-24 07:20:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|42
1606202700000|2020-11-24 07:25:00|424.8|424.2|424.2|423.6|424.8|424.2|424.2|423.6|167
1606203000000|2020-11-24 07:30:00|424.3|423.7|424.2|423.6|424.3|423.7|424.2|423.6|45
1606203300000|2020-11-24 07:35:00|424|423.4|424|423.4|424|423.4|424|423.4|89
1606203600000|2020-11-24 07:40:00|||||||||86
1606203900000|2020-11-24 07:45:00|423.8|423.2|422.2|421.6|423.8|423.2|422.2|421.6|233
1606204200000|2020-11-24 07:50:00|422.3|421.7|423|422.4|423.4|422.8|422.2|421.6|203
1606204500000|2020-11-24 07:55:00|423.2|422.6|423.2|422.6|423.4|422.8|422.9|422.3|225
1606204800000|2020-11-24 08:00:00|423.4|422.8|423.2|422.6|423.5|422.9|423|422.4|49
1606205100000|2020-11-24 08:05:00|423|422.4|423.1|422.5|423.1|422.5|422.7|422.1|100
1606205400000|2020-11-24 08:10:00|423.2|422.6|423.3|422.7|423.4|422.8|423.1|422.5|394
1606205700000|2020-11-24 08:15:00|423.4|422.8|423.3|422.7|423.5|422.9|423.2|422.6|75
1606206000000|2020-11-24 08:20:00|423.4|422.8|423.6|423|423.8|423.2|423.3|422.7|45
1606206300000|2020-11-24 08:25:00|423.7|423.1|423.7|423.1|424|423.4|423.5|422.9|56
1606206600000|2020-11-24 08:30:00|423.6|423|424.5|423.9|424.8|424.2|423.5|422.9|47
1606206900000|2020-11-24 08:35:00|424.6|424|424|423.4|424.6|424|424|423.4|34
1606207200000|2020-11-24 08:40:00|424.3|423.7|423.5|422.9|424.3|423.7|423.5|422.9|382
1606207500000|2020-11-24 08:45:00|423.6|423|423.8|423.2|424|423.4|423.5|422.9|265
1606207800000|2020-11-24 08:50:00|423.9|423.3|424|423.4|424.2|423.6|423.8|423.2|206
1606208100000|2020-11-24 08:55:00|424.3|423.7|424|423.4|424.3|423.7|424|423.4|35
1606208400000|2020-11-24 09:00:00|424.2|423.6|423.8|423.2|424.3|423.7|423.5|422.9|43
1606208700000|2020-11-24 09:05:00|424|423.4|423.7|423.1|424|423.4|423.7|423.1|49
1606209000000|2020-11-24 09:10:00|||||||||64
1606209300000|2020-11-24 09:15:00|423.9|423.3|423.7|423.1|423.9|423.3|423.7|423.1|107
1606209600000|2020-11-24 09:20:00|423.9|423.3|423.7|423.1|423.9|423.3|423.7|423.1|21
1606209900000|2020-11-24 09:25:00|423.9|423.3|423.7|423.1|423.9|423.3|423.7|423.1|19
1606210200000|2020-11-24 09:30:00|||||||||138
1606210500000|2020-11-24 09:35:00|423.8|423.2|423.8|423.2|424|423.4|423.7|423.1|68
1606210800000|2020-11-24 09:40:00|424|423.4|423.5|422.9|424|423.4|423.5|422.9|92
1606211100000|2020-11-24 09:45:00|423.6|423|423.5|422.9|423.8|423.2|423.5|422.9|12
1606211400000|2020-11-24 09:50:00|423.4|422.8|423.1|422.5|423.4|422.8|423|422.4|212
1606211700000|2020-11-24 09:55:00|423|422.4|423.5|422.9|423.6|423|423|422.4|39
1606212000000|2020-11-24 10:00:00|423.8|423.2|424|423.4|424|423.4|423.5|422.9|171
1606212300000|2020-11-24 10:05:00|424.3|423.7|424.3|423.7|424.3|423.7|424.2|423.6|14
1606212600000|2020-11-24 10:10:00|424.5|423.9|424.3|423.7|424.5|423.9|424.3|423.7|55
1606212900000|2020-11-24 10:15:00|424.2|423.6|424|423.4|424.2|423.6|424|423.4|140
1606213200000|2020-11-24 10:20:00|423.8|423.2|423.8|423.2|423.8|423.2|423.8|423.2|5
1606213500000|2020-11-24 10:25:00|||||||||3
1606213800000|2020-11-24 10:30:00|||||||||10
1606214100000|2020-11-24 10:35:00|423.5|422.9|423.3|422.7|423.6|423|423|422.4|63
1606214400000|2020-11-24 10:40:00|423.2|422.6|423|422.4|423.3|422.7|423|422.4|39
1606214700000|2020-11-24 10:45:00|||||||||35
1606215000000|2020-11-24 10:50:00|423.1|422.5|423|422.4|423.2|422.6|423|422.4|20
1606215300000|2020-11-24 10:55:00|423.1|422.5|423.8|423.2|423.9|423.3|423|422.4|37
1606215600000|2020-11-24 11:00:00|423.7|423.1|423.8|423.2|423.8|423.2|423.5|422.9|39
1606215900000|2020-11-24 11:05:00|423.7|423.1|423.5|422.9|423.8|423.2|423.5|422.9|8
1606216200000|2020-11-24 11:10:00|423.3|422.7|423.2|422.6|423.3|422.7|423.2|422.6|879
1606216500000|2020-11-24 11:15:00|423|422.4|423.4|422.8|423.5|422.9|423|422.4|26
1606216800000|2020-11-24 11:20:00|423.3|422.7|423.5|422.9|423.5|422.9|423.2|422.6|4
1606217100000|2020-11-24 11:25:00|423.4|422.8|423.5|422.9|423.5|422.9|423.2|422.6|32
1606217400000|2020-11-24 11:30:00|423.3|422.7|422.9|422.3|423.4|422.8|422.9|422.3|62
1606217700000|2020-11-24 11:35:00|423|422.4|423.7|423.1|423.7|423.1|423|422.4|71
1606218000000|2020-11-24 11:40:00|423.5|422.9|423.5|422.9|423.6|423|423.4|422.8|37
1606218300000|2020-11-24 11:45:00|423.4|422.8|423.5|422.9|423.5|422.9|423.2|422.6|269
1606218600000|2020-11-24 11:50:00|423.4|422.8|423.4|422.8|423.5|422.9|423.2|422.6|98
1606218900000|2020-11-24 11:55:00|423.5|422.9|422.9|422.3|423.7|423.1|422.7|422.1|350
1606219200000|2020-11-24 12:00:00|422.7|422.1|422.2|421.6|422.7|422.1|422.2|421.6|316
1606219500000|2020-11-24 12:05:00|422.3|421.7|423|422.4|423|422.4|422.3|421.7|279
1606219800000|2020-11-24 12:10:00|422.7|422.1|423.2|422.6|423.3|422.7|422.7|422.1|76
1606220100000|2020-11-24 12:15:00|423.1|422.5|423|422.4|423.2|422.6|423|422.4|40
1606220400000|2020-11-24 12:20:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|116
1606220700000|2020-11-24 12:25:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|206
1606221000000|2020-11-24 12:30:00|422.5|421.9|423.4|422.8|423.4|422.8|422.5|421.9|163
1606221300000|2020-11-24 12:35:00|423.2|422.6|424.5|423.9|424.7|424.1|423.2|422.6|302
1606221600000|2020-11-24 12:40:00|424.6|424|425.2|424.6|425.2|424.6|424.5|423.9|182
1606221900000|2020-11-24 12:45:00|425.4|424.8|425.4|424.8|425.4|424.8|425|424.4|109
1606222200000|2020-11-24 12:50:00|425.2|424.6|425.5|424.9|425.7|425.1|425.2|424.6|213
1606222500000|2020-11-24 12:55:00|425.6|425|425.9|425.3|426.2|425.6|425.4|424.8|379
1606222800000|2020-11-24 13:00:00|425.7|425.1|426|425.4|426.2|425.6|425.7|425.1|166
1606223100000|2020-11-24 13:05:00|425.9|425.3|425.7|425.1|426|425.4|425.4|424.8|166
1606223400000|2020-11-24 13:10:00|425.9|425.3|426.2|425.6|426.4|425.8|425.9|425.3|104
1606223700000|2020-11-24 13:15:00|426|425.4|425.9|425.3|426.2|425.6|425.9|425.3|292
1606224000000|2020-11-24 13:20:00|425.8|425.2|425.9|425.3|426.2|425.6|425.7|425.1|83
1606224300000|2020-11-24 13:25:00|426.2|425.6|426.5|425.9|426.7|426.1|425.9|425.3|681
1606224600000|2020-11-24 13:30:00|426.4|425.8|426|425.4|426.4|425.8|426|425.4|378
1606224900000|2020-11-24 13:35:00|||||||||123
1606225200000|2020-11-24 13:40:00|||||||||87
1606228200000|2020-11-24 14:30:00|426.5|425.9|426.8|426.2|427.8|427.2|425.5|424.9|3281
1606228500000|2020-11-24 14:35:00|426.5|425.9|428.2|427.6|428.3|427.7|426.5|425.9|1226
1606228800000|2020-11-24 14:40:00|428|427.4|427.7|427.1|428.5|427.9|427.2|426.6|4447
1606229100000|2020-11-24 14:45:00|427.5|426.9|426.4|425.8|427.5|426.9|426.4|425.8|4726
1606229400000|2020-11-24 14:50:00|426.2|425.6|426.4|425.8|426.5|425.9|425.9|425.3|2561
1606229700000|2020-11-24 14:55:00|426.5|425.9|426.2|425.6|426.7|426.1|426|425.4|1119
1606230000000|2020-11-24 15:00:00|426.4|425.8|426.9|426.3|427.2|426.6|426.2|425.6|757
1606230300000|2020-11-24 15:05:00|426.7|426.1|427.2|426.6|427.5|426.9|426.7|426.1|1029
1606230600000|2020-11-24 15:10:00|427|426.4|426.7|426.1|427.2|426.6|426.7|426.1|481
1606230900000|2020-11-24 15:15:00|426.9|426.3|426.9|426.3|427.2|426.6|426.7|426.1|1412
1606231200000|2020-11-24 15:20:00|427|426.4|427.2|426.6|427.2|426.6|427|426.4|820
1606231500000|2020-11-24 15:25:00|427.4|426.8|428.2|427.6|428.4|427.8|427.4|426.8|1580
1606231800000|2020-11-24 15:30:00|428|427.4|427.7|427.1|428.2|427.6|427.5|426.9|1665
1606232100000|2020-11-24 15:35:00|427.9|427.3|427.9|427.3|428.2|427.6|427.7|427.1|914
1606232400000|2020-11-24 15:40:00|428|427.4|428.4|427.8|428.5|427.9|427.9|427.3|776
1606232700000|2020-11-24 15:45:00|428.5|427.9|428.4|427.8|428.7|428.1|428.2|427.6|812
1606233000000|2020-11-24 15:50:00|428.5|427.9|428.4|427.8|428.7|428.1|428.4|427.8|513
1606233300000|2020-11-24 15:55:00|428.5|427.9|428|427.4|428.7|428.1|428|427.4|666
1606233600000|2020-11-24 16:00:00|428.2|427.6|428.5|427.9|428.5|427.9|427.7|427.1|575
1606233900000|2020-11-24 16:05:00|428.4|427.8|428.2|427.6|428.7|428.1|428.2|427.6|399
1606234200000|2020-11-24 16:10:00|428|427.4|428|427.4|428|427.4|428|427.4|885
1606234500000|2020-11-24 16:15:00|428.2|427.6|428.2|427.6|428.5|427.9|428|427.4|792
1606234800000|2020-11-24 16:20:00|428|427.4|428.5|427.9|428.5|427.9|428|427.4|1072
1606235100000|2020-11-24 16:25:00|428.4|427.8|428.2|427.6|428.5|427.9|428.2|427.6|417
1606235400000|2020-11-24 16:30:00|428|427.4|429.5|428.9|429.5|428.9|427.7|427.1|2600
1606235700000|2020-11-24 16:35:00|429.4|428.8|429.7|429.1|429.7|429.1|429.2|428.6|1251
1606236000000|2020-11-24 16:40:00|429.5|428.9|429.7|429.1|429.7|429.1|429.2|428.6|1093
1606236300000|2020-11-24 16:45:00|429.9|429.3|429|428.4|430.2|429.6|429|428.4|569
1606236600000|2020-11-24 16:50:00|429.1|428.5|429.2|428.6|429.4|428.8|429|428.4|351
1606236900000|2020-11-24 16:55:00|429.4|428.8|429.7|429.1|430|429.4|429.2|428.6|443
1606237200000|2020-11-24 17:00:00|429.9|429.3|429.5|428.9|430.2|429.6|429.5|428.9|493
1606237500000|2020-11-24 17:05:00|429.4|428.8|429.5|428.9|429.5|428.9|429.2|428.6|788
1606237800000|2020-11-24 17:10:00|429.7|429.1|429.5|428.9|430|429.4|429.3|428.7|1466
1606238100000|2020-11-24 17:15:00|429.8|429.2|430.3|429.7|430.4|429.8|429.8|429.2|2230
1606238400000|2020-11-24 17:20:00|430.4|429.8|429.8|429.2|430.4|429.8|429.7|429.1|634
1606238700000|2020-11-24 17:25:00|430|429.4|430.3|429.7|430.4|429.8|430|429.4|456
1606239000000|2020-11-24 17:30:00|430.4|429.8|430.2|429.6|430.4|429.8|430.2|429.6|927
1606239300000|2020-11-24 17:35:00|430.4|429.8|430.7|430.1|430.7|430.1|430.4|429.8|900
1606239600000|2020-11-24 17:40:00|430.9|430.3|430.9|430.3|431.4|430.8|430.9|430.3|388
1606239900000|2020-11-24 17:45:00|431.2|430.6|430.7|430.1|431.2|430.6|430.4|429.8|477
1606240200000|2020-11-24 17:50:00|430.8|430.2|430.2|429.6|430.8|430.2|430.2|429.6|325
1606240500000|2020-11-24 17:55:00|430.4|429.8|430.3|429.7|430.5|429.9|430.2|429.6|572
1606240800000|2020-11-24 18:00:00|430.5|429.9|430|429.4|430.7|430.1|429.8|429.2|410
1606241100000|2020-11-24 18:05:00|430.2|429.6|430.2|429.6|430.2|429.6|429.7|429.1|908
1606241400000|2020-11-24 18:10:00|430.3|429.7|430.3|429.7|430.7|430.1|430|429.4|693
1606241700000|2020-11-24 18:15:00|430.5|429.9|430.7|430.1|430.7|430.1|430.5|429.9|383
1606242000000|2020-11-24 18:20:00|430.8|430.2|430.5|429.9|430.8|430.2|430.5|429.9|1624
1606242300000|2020-11-24 18:25:00|430.7|430.1|431|430.4|431.2|430.6|430.7|430.1|413
1606242600000|2020-11-24 18:30:00|430.8|430.2|431|430.4|431.3|430.7|430.8|430.2|715
1606242900000|2020-11-24 18:35:00|431.2|430.6|431.3|430.7|431.5|430.9|431|430.4|976
1606243200000|2020-11-24 18:40:00|431.2|430.6|431.5|430.9|431.7|431.1|431.2|430.6|551
1606243500000|2020-11-24 18:45:00|431.3|430.7|431.5|430.9|431.5|430.9|431.3|430.7|228
1606243800000|2020-11-24 18:50:00|431.3|430.7|431.5|430.9|431.5|430.9|431|430.4|828
1606244100000|2020-11-24 18:55:00|431.7|431.1|431.7|431.1|431.7|431.1|431.7|431.1|525
1606244400000|2020-11-24 19:00:00|431.8|431.2|431.7|431.1|432.2|431.6|431.5|430.9|1129
1606244700000|2020-11-24 19:05:00|431.8|431.2|431.3|430.7|432|431.4|431.3|430.7|753
1606245000000|2020-11-24 19:10:00|431.5|430.9|431.5|430.9|432|431.4|431.2|430.6|2779
1606245300000|2020-11-24 19:15:00|431.3|430.7|431.3|430.7|431.5|430.9|431.3|430.7|2554
1606266000000|2020-11-25 01:00:00|432|431.4|432.3|431.7|432.7|432.1|431.8|431.2|766
1606266300000|2020-11-25 01:05:00|432.1|431.5|431.3|430.7|432.1|431.5|431.1|430.5|374
1606266600000|2020-11-25 01:10:00|431.6|431|431.1|430.5|431.6|431|431.1|430.5|80
1606266900000|2020-11-25 01:15:00|||||||||415
1606267200000|2020-11-25 01:20:00|431.3|430.7|431.6|431|431.8|431.2|431.3|430.7|194
1606267500000|2020-11-25 01:25:00|431.8|431.2|432.3|431.7|432.4|431.8|431.8|431.2|113
1606267800000|2020-11-25 01:30:00|432.1|431.5|432.3|431.7|432.3|431.7|432.1|431.5|203
1606268100000|2020-11-25 01:35:00|432.5|431.9|432.5|431.9|432.5|431.9|432.5|431.9|125
1606268400000|2020-11-25 01:40:00|432.3|431.7|432.3|431.7|432.3|431.7|432.3|431.7|836
1606268700000|2020-11-25 01:45:00|432.2|431.6|432|431.4|432.3|431.7|432|431.4|33
1606269000000|2020-11-25 01:50:00|432.2|431.6|432.2|431.6|432.2|431.6|432.2|431.6|26
1606269300000|2020-11-25 01:55:00|||||||||16
1606269600000|2020-11-25 02:00:00|432|431.4|431.7|431.1|432|431.4|431.7|431.1|216
1606269900000|2020-11-25 02:05:00|431.8|431.2|432|431.4|432|431.4|431.8|431.2|9
1606270200000|2020-11-25 02:10:00|||||||||4
1606270500000|2020-11-25 02:15:00|432.2|431.6|432.2|431.6|432.2|431.6|432.2|431.6|26
1606270800000|2020-11-25 02:20:00|432.5|431.9|432.5|431.9|432.5|431.9|432.5|431.9|308
1606271100000|2020-11-25 02:25:00|432.7|432.1|433.4|432.8|433.4|432.8|432.7|432.1|1902
1606271400000|2020-11-25 02:30:00|433.3|432.7|433.4|432.8|433.4|432.8|433.2|432.6|35
1606271700000|2020-11-25 02:35:00|||||||||66
1606272000000|2020-11-25 02:40:00|||||||||16
1606272300000|2020-11-25 02:45:00|433.6|433|433.4|432.8|433.6|433|433.4|432.8|56
1606272600000|2020-11-25 02:50:00|433.2|432.6|433.2|432.6|433.2|432.6|433.2|432.6|39
1606272900000|2020-11-25 02:55:00|||||||||115
1606273200000|2020-11-25 03:00:00|433|432.4|433|432.4|433.2|432.6|432.9|432.3|121
1606273500000|2020-11-25 03:05:00|432.9|432.3|432.9|432.3|432.9|432.3|432.9|432.3|7
1606273800000|2020-11-25 03:10:00|432.8|432.2|432.7|432.1|432.9|432.3|432.5|431.9|263
1606274100000|2020-11-25 03:15:00|432.6|432|432.4|431.8|432.7|432.1|432.4|431.8|96
1606274400000|2020-11-25 03:20:00|432.2|431.6|432.2|431.6|432.3|431.7|432.2|431.6|10
1606274700000|2020-11-25 03:25:00|||||||||45
1606275000000|2020-11-25 03:30:00|||||||||6
1606275300000|2020-11-25 03:35:00|432|431.4|432.2|431.6|432.2|431.6|432|431.4|1
1606275600000|2020-11-25 03:40:00|432.1|431.5|432.2|431.6|432.2|431.6|431.9|431.3|13
1606275900000|2020-11-25 03:45:00|432.1|431.5|432.2|431.6|432.2|431.6|432.1|431.5|5
1606276500000|2020-11-25 03:55:00|432.4|431.8|432.2|431.6|432.4|431.8|432.2|431.6|5
1606276800000|2020-11-25 04:00:00|||||||||1
1606277100000|2020-11-25 04:05:00|||||||||1
1606277400000|2020-11-25 04:10:00|||||||||1
1606277700000|2020-11-25 04:15:00|432.4|431.8|432.2|431.6|432.4|431.8|432.2|431.6|16
1606278000000|2020-11-25 04:20:00|432.4|431.8|432.4|431.8|432.4|431.8|432.4|431.8|42
1606278300000|2020-11-25 04:25:00|432.3|431.7|432.2|431.6|432.4|431.8|432.2|431.6|2
1606278600000|2020-11-25 04:30:00|432.4|431.8|432.5|431.9|432.5|431.9|432.4|431.8|106
1606278900000|2020-11-25 04:35:00|432.4|431.8|432.5|431.9|432.5|431.9|432.4|431.8|498
1606279200000|2020-11-25 04:40:00|432.6|432|432.8|432.2|432.8|432.2|432.6|432|2
1606279500000|2020-11-25 04:45:00|||||||||1
1606280100000|2020-11-25 04:55:00|432.6|432|432.6|432|432.6|432|432.6|432|4
1606280400000|2020-11-25 05:00:00|432.5|431.9|432.6|432|432.6|432|432.5|431.9|2
1606280700000|2020-11-25 05:05:00|||||||||2
1606281000000|2020-11-25 05:10:00|432.5|431.9|432.3|431.7|432.5|431.9|432.1|431.5|21
1606281300000|2020-11-25 05:15:00|432.1|431.5|432|431.4|432.1|431.5|432|431.4|2
1606281600000|2020-11-25 05:20:00|431.9|431.3|431.9|431.3|431.9|431.3|431.9|431.3|52
1606281900000|2020-11-25 05:25:00|432|431.4|432|431.4|432|431.4|432|431.4|1
1606282200000|2020-11-25 05:30:00|431.8|431.2|432.1|431.5|432.1|431.5|431.8|431.2|5
1606282500000|2020-11-25 05:35:00|432.3|431.7|432.3|431.7|432.3|431.7|432.3|431.7|12
1606282800000|2020-11-25 05:40:00|432.1|431.5|431.8|431.2|432.3|431.7|431.8|431.2|124
1606283100000|2020-11-25 05:45:00|431.5|430.9|431.8|431.2|431.8|431.2|431.5|430.9|39
1606283400000|2020-11-25 05:50:00|431.7|431.1|431.5|430.9|431.8|431.2|431.5|430.9|5
1606283700000|2020-11-25 05:55:00|431.7|431.1|431.5|430.9|431.7|431.1|431.5|430.9|10
1606284000000|2020-11-25 06:00:00|431.7|431.1|431.7|431.1|431.7|431.1|431.5|430.9|106
1606284300000|2020-11-25 06:05:00|431.8|431.2|432|431.4|432|431.4|431.8|431.2|8
1606284600000|2020-11-25 06:10:00|432.2|431.6|432|431.4|432.2|431.6|432|431.4|14
1606284900000|2020-11-25 06:15:00|432.2|431.6|431.8|431.2|432.2|431.6|431.8|431.2|7
1606285200000|2020-11-25 06:20:00|431.5|430.9|431.5|430.9|431.7|431.1|431.5|430.9|24
1606285500000|2020-11-25 06:25:00|431.7|431.1|431.5|430.9|431.7|431.1|431.5|430.9|3
1606285800000|2020-11-25 06:30:00|||||||||1
1606286100000|2020-11-25 06:35:00|431.3|430.7|431.3|430.7|431.3|430.7|431|430.4|37
1606286400000|2020-11-25 06:40:00|431.2|430.6|431|430.4|431.3|430.7|431|430.4|9
1606286700000|2020-11-25 06:45:00|430.9|430.3|431|430.4|431|430.4|430.8|430.2|11
1606287000000|2020-11-25 06:50:00|430.8|430.2|431|430.4|431|430.4|430.8|430.2|36
1606287300000|2020-11-25 06:55:00|431.1|430.5|431.3|430.7|431.3|430.7|431.1|430.5|39
1606287600000|2020-11-25 07:00:00|431.4|430.8|431.3|430.7|431.4|430.8|431.3|430.7|77
1606287900000|2020-11-25 07:05:00|431.4|430.8|431.3|430.7|431.5|430.9|431.3|430.7|39
1606288200000|2020-11-25 07:10:00|431.5|430.9|431.3|430.7|431.5|430.9|431.3|430.7|5
1606288500000|2020-11-25 07:15:00|||||||||4
1606288800000|2020-11-25 07:20:00|||||||||9
1606289100000|2020-11-25 07:25:00|||||||||1
1606289400000|2020-11-25 07:30:00|||||||||23
1606289700000|2020-11-25 07:35:00|431.5|430.9|431.3|430.7|431.5|430.9|431.3|430.7|28
1606290000000|2020-11-25 07:40:00|431.5|430.9|431.5|430.9|431.5|430.9|431.5|430.9|21
1606290300000|2020-11-25 07:45:00|431.3|430.7|431.5|430.9|431.5|430.9|431.3|430.7|1
1606290600000|2020-11-25 07:50:00|||||||||12
1606290900000|2020-11-25 07:55:00|||||||||8
1606291200000|2020-11-25 08:00:00|431.8|431.2|431.8|431.2|431.8|431.2|431.8|431.2|3
1606291500000|2020-11-25 08:05:00|432|431.4|432.5|431.9|432.5|431.9|432|431.4|72
1606291800000|2020-11-25 08:10:00|432.3|431.7|432.3|431.7|432.3|431.7|432.3|431.7|22
1606292100000|2020-11-25 08:15:00|432|431.4|432|431.4|432|431.4|432|431.4|14
1606292400000|2020-11-25 08:20:00|432.2|431.6|431.5|430.9|432.2|431.6|431.5|430.9|60
1606292700000|2020-11-25 08:25:00|431.7|431.1|431.7|431.1|431.8|431.2|431.5|430.9|62
1606293000000|2020-11-25 08:30:00|431.8|431.2|432|431.4|432|431.4|431.7|431.1|276
1606293300000|2020-11-25 08:35:00|432.2|431.6|432.1|431.5|432.3|431.7|432|431.4|18
1606293600000|2020-11-25 08:40:00|432|431.4|432|431.4|432.3|431.7|432|431.4|9
1606293900000|2020-11-25 08:45:00|432.2|431.6|431.8|431.2|432.3|431.7|431.8|431.2|16
1606294200000|2020-11-25 08:50:00|431.9|431.3|431.8|431.2|432|431.4|431.8|431.2|5
1606294500000|2020-11-25 08:55:00|431.7|431.1|431.7|431.1|431.8|431.2|431.3|430.7|576
1606294800000|2020-11-25 09:00:00|431.6|431|431.8|431.2|431.8|431.2|431.6|431|7
1606295100000|2020-11-25 09:05:00|432|431.4|431.6|431|432|431.4|431.6|431|41
1606295400000|2020-11-25 09:10:00|431.7|431.1|431.6|431|431.9|431.3|431.6|431|46
1606295700000|2020-11-25 09:15:00|431.8|431.2|431.8|431.2|431.8|431.2|431.6|431|64
1606296000000|2020-11-25 09:20:00|431.6|431|431.5|430.9|431.6|431|431.3|430.7|55
1606296300000|2020-11-25 09:25:00|431.4|430.8|430.6|430|431.4|430.8|430.6|430|118
1606296600000|2020-11-25 09:30:00|430.4|429.8|430.6|430|430.6|430|430.3|429.7|59
1606296900000|2020-11-25 09:35:00|430.8|430.2|431.3|430.7|431.3|430.7|430.6|430|25
1606297200000|2020-11-25 09:40:00|431.1|430.5|431.3|430.7|431.3|430.7|431.1|430.5|32
1606297500000|2020-11-25 09:45:00|431.1|430.5|430.9|430.3|431.3|430.7|430.9|430.3|18
1606297800000|2020-11-25 09:50:00|431.1|430.5|431.4|430.8|431.4|430.8|431.1|430.5|29
1606298100000|2020-11-25 09:55:00|431.5|430.9|431.4|430.8|431.6|431|431.4|430.8|6
1606298400000|2020-11-25 10:00:00|||||||||3
1606298700000|2020-11-25 10:05:00|431.6|431|431.4|430.8|431.8|431.2|431.4|430.8|17
1606299000000|2020-11-25 10:10:00|431.6|431|431.4|430.8|431.8|431.2|431.4|430.8|9
1606299300000|2020-11-25 10:15:00|431.1|430.5|431.6|431|431.6|431|431.1|430.5|7
1606299600000|2020-11-25 10:20:00|||||||||6
1606299900000|2020-11-25 10:25:00|431.4|430.8|431.1|430.5|431.6|431|431.1|430.5|13
1606300200000|2020-11-25 10:30:00|431.3|430.7|431.1|430.5|431.3|430.7|431.1|430.5|621
1606300500000|2020-11-25 10:35:00|430.8|430.2|430.8|430.2|431|430.4|430.8|430.2|36
1606300800000|2020-11-25 10:40:00|430.5|429.9|430.1|429.5|430.5|429.9|429.8|429.2|103
1606301100000|2020-11-25 10:45:00|430.2|429.6|429.8|429.2|430.3|429.7|429.8|429.2|51
1606301400000|2020-11-25 10:50:00|429.6|429|429.6|429|429.8|429.2|429.3|428.7|132
1606301700000|2020-11-25 10:55:00|429.8|429.2|429.8|429.2|430.1|429.5|429.6|429|31
1606302000000|2020-11-25 11:00:00|429.6|429|429.5|428.9|430|429.4|429.3|428.7|41
1606302300000|2020-11-25 11:05:00|429.6|429|429.6|429|430.1|429.5|429.5|428.9|76
1606302600000|2020-11-25 11:10:00|429.8|429.2|430.6|430|430.8|430.2|429.8|429.2|30
1606302900000|2020-11-25 11:15:00|430.8|430.2|430.6|430|430.8|430.2|430.3|429.7|21
1606303200000|2020-11-25 11:20:00|430.7|430.1|430|429.4|430.8|430.2|429.8|429.2|41
1606303500000|2020-11-25 11:25:00|430.3|429.7|430.1|429.5|430.3|429.7|430.1|429.5|135
1606303800000|2020-11-25 11:30:00|430.3|429.7|429.8|429.2|430.5|429.9|429.6|429|242
1606304100000|2020-11-25 11:35:00|429.6|429|429.8|429.2|430.3|429.7|429.6|429|102
1606304400000|2020-11-25 11:40:00|429.7|429.1|429.9|429.3|430.1|429.5|429.3|428.7|44
1606304700000|2020-11-25 11:45:00|430.1|429.5|429.6|429|430.1|429.5|429.4|428.8|71
1606305000000|2020-11-25 11:50:00|429.4|428.8|429.6|429|429.6|429|429.3|428.7|31
1606305300000|2020-11-25 11:55:00|429.4|428.8|429.6|429|429.6|429|429.3|428.7|21
1606305600000|2020-11-25 12:00:00|429.9|429.3|430.6|430|430.6|430|429.8|429.2|48
1606305900000|2020-11-25 12:05:00|430.8|430.2|430.3|429.7|430.8|430.2|430.3|429.7|43
1606306200000|2020-11-25 12:10:00|430.1|429.5|430.3|429.7|430.3|429.7|429.8|429.2|31
1606306500000|2020-11-25 12:15:00|430.5|429.9|430.6|430|430.9|430.3|430.5|429.9|45
1606306800000|2020-11-25 12:20:00|430.4|429.8|430.1|429.5|430.4|429.8|429.8|429.2|568
1606307100000|2020-11-25 12:25:00|430|429.4|430.3|429.7|430.5|429.9|429.8|429.2|433
1606307400000|2020-11-25 12:30:00|430.1|429.5|430|429.4|430.1|429.5|429.6|429|997
1606307700000|2020-11-25 12:35:00|429.8|429.2|430.1|429.5|430.3|429.7|429.6|429|33
1606308000000|2020-11-25 12:40:00|429.8|429.2|429.5|428.9|429.9|429.3|429.3|428.7|170
1606308300000|2020-11-25 12:45:00|429.3|428.7|430|429.4|430|429.4|429.3|428.7|31
1606308600000|2020-11-25 12:50:00|429.9|429.3|429.8|429.2|430.3|429.7|429.8|429.2|44
1606308900000|2020-11-25 12:55:00|429.6|429|429.8|429.2|429.8|429.2|429.3|428.7|99
1606309200000|2020-11-25 13:00:00|430|429.4|429.8|429.2|430|429.4|429.6|429|22
1606309500000|2020-11-25 13:05:00|429.7|429.1|429.8|429.2|430.3|429.7|429.6|429|68
1606309800000|2020-11-25 13:10:00|430|429.4|429.8|429.2|430.1|429.5|429.6|429|581
1606310100000|2020-11-25 13:15:00|429.5|428.9|429.3|428.7|429.5|428.9|429.1|428.5|463
1606310400000|2020-11-25 13:20:00|429.5|428.9|430.6|430|430.6|430|429.3|428.7|114
1606310700000|2020-11-25 13:25:00|430.3|429.7|430.8|430.2|430.8|430.2|430.3|429.7|260
1606311000000|2020-11-25 13:30:00|430.6|430|430.8|430.2|430.8|430.2|430.5|429.9|463
1606311300000|2020-11-25 13:35:00|430.7|430.1|431.1|430.5|431.5|430.9|430.6|430|193
1606311600000|2020-11-25 13:40:00|431|430.4|430.8|430.2|431|430.4|430.3|429.7|136
1606314600000|2020-11-25 14:30:00|431.3|430.7|428.7|428.1|431.3|430.7|428.7|428.1|10093
1606314900000|2020-11-25 14:35:00|428.5|427.9|429.4|428.8|429.7|429.1|428.5|427.9|2644
1606315200000|2020-11-25 14:40:00|429.5|428.9|429.2|428.6|429.7|429.1|428.9|428.3|1014
1606315500000|2020-11-25 14:45:00|429|428.4|429.2|428.6|430|429.4|429|428.4|2503
1606315800000|2020-11-25 14:50:00|429|428.4|428.7|428.1|429.2|428.6|428.7|428.1|1178
1606316100000|2020-11-25 14:55:00|428.9|428.3|428.6|428|428.9|428.3|428.4|427.8|2304
1606316400000|2020-11-25 15:00:00|428.5|427.9|428.8|428.2|429.1|428.5|428.4|427.8|1759
1606316700000|2020-11-25 15:05:00|428.6|428|428.1|427.5|428.9|428.3|428.1|427.5|476
1606317000000|2020-11-25 15:10:00|427.9|427.3|428.1|427.5|428.3|427.7|427.9|427.3|3122
1606317300000|2020-11-25 15:15:00|427.9|427.3|428.3|427.7|428.4|427.8|427.6|427|1904
1606317600000|2020-11-25 15:20:00|428.6|428|428.6|428|428.6|428|428.1|427.5|1062
1606317900000|2020-11-25 15:25:00|428.4|427.8|428.3|427.7|428.9|428.3|428.1|427.5|1224
1606318200000|2020-11-25 15:30:00|428.1|427.5|427.3|426.7|428.6|428|427.3|426.7|1672
1606318500000|2020-11-25 15:35:00|427.1|426.5|427.9|427.3|427.9|427.3|426.9|426.3|1052
1606318800000|2020-11-25 15:40:00|428.1|427.5|427.4|426.8|428.1|427.5|427.4|426.8|1789
1606319100000|2020-11-25 15:45:00|427.2|426.6|427.2|426.6|427.9|427.3|427.2|426.6|1097
1606319400000|2020-11-25 15:50:00|427.1|426.5|427.2|426.6|427.7|427.1|426.9|426.3|576
1606319700000|2020-11-25 15:55:00|427.1|426.5|427.1|426.5|427.2|426.6|426.7|426.1|341
1606320000000|2020-11-25 16:00:00|427.2|426.6|427.4|426.8|427.4|426.8|426.9|426.3|657
1606320300000|2020-11-25 16:05:00|427.2|426.6|428.1|427.5|428.4|427.8|427.2|426.6|926
1606320600000|2020-11-25 16:10:00|428.2|427.6|427.9|427.3|428.6|428|427.9|427.3|738
1606320900000|2020-11-25 16:15:00|428.1|427.5|427.9|427.3|428.2|427.6|427.6|427|934
1606321200000|2020-11-25 16:20:00|427.7|427.1|428|427.4|428.2|427.6|427.6|427|2296
1606321500000|2020-11-25 16:25:00|428.2|427.6|428.2|427.6|428.4|427.8|427.9|427.3|870
1606321800000|2020-11-25 16:30:00|428|427.4|428|427.4|428|427.4|427.7|427.1|1344
1606322100000|2020-11-25 16:35:00|427.9|427.3|428|427.4|428.1|427.5|427.7|427.1|614
1606322400000|2020-11-25 16:40:00|428.2|427.6|427.7|427.1|428.2|427.6|427.5|426.9|681
1606322700000|2020-11-25 16:45:00|427.5|426.9|427.7|427.1|428|427.4|427.5|426.9|1509
1606323000000|2020-11-25 16:50:00|427.5|426.9|427.7|427.1|427.7|427.1|427.5|426.9|308
1606323300000|2020-11-25 16:55:00|||||||||488
1606323600000|2020-11-25 17:00:00|427.5|426.9|427.5|426.9|427.5|426.9|427.5|426.9|410
1606323900000|2020-11-25 17:05:00|427.2|426.6|427.2|426.6|427.5|426.9|427|426.4|433
1606324200000|2020-11-25 17:10:00|427.5|426.9|427.2|426.6|427.5|426.9|427.2|426.6|1180
1606324500000|2020-11-25 17:15:00|427.3|426.7|427.5|426.9|427.7|427.1|427.2|426.6|653
1606324800000|2020-11-25 17:20:00|427.3|426.7|427.5|426.9|427.5|426.9|427.3|426.7|1002
1606325100000|2020-11-25 17:25:00|427.7|427.1|427.5|426.9|427.8|427.2|427.3|426.7|928
1606325400000|2020-11-25 17:30:00|427.8|427.2|427.3|426.7|427.8|427.2|427.3|426.7|550
1606325700000|2020-11-25 17:35:00|427.2|426.6|427|426.4|427.3|426.7|426.8|426.2|1594
1606326000000|2020-11-25 17:40:00|427.3|426.7|426.5|425.9|427.3|426.7|426.5|425.9|558
1606326300000|2020-11-25 17:45:00|426.7|426.1|426.5|425.9|426.7|426.1|426|425.4|472
1606326600000|2020-11-25 17:50:00|426.7|426.1|426.8|426.2|426.8|426.2|426.5|425.9|299
1606326900000|2020-11-25 17:55:00|427|426.4|426.8|426.2|427|426.4|426.8|426.2|480
1606327200000|2020-11-25 18:00:00|427|426.4|427.3|426.7|427.5|426.9|426.8|426.2|813
1606327500000|2020-11-25 18:05:00|427.5|426.9|427.3|426.7|427.7|427.1|427|426.4|1020
1606327800000|2020-11-25 18:10:00|427.5|426.9|427.5|426.9|427.8|427.2|427.3|426.7|961
1606328100000|2020-11-25 18:15:00|427.3|426.7|427.3|426.7|427.8|427.2|427.3|426.7|317
1606328400000|2020-11-25 18:20:00|427.5|426.9|427.3|426.7|427.5|426.9|427|426.4|315
1606328700000|2020-11-25 18:25:00|427|426.4|426.8|426.2|427|426.4|426.8|426.2|739
1606329000000|2020-11-25 18:30:00|||||||||435
1606329300000|2020-11-25 18:35:00|426.5|425.9|426.3|425.7|426.5|425.9|426.3|425.7|516
1606329600000|2020-11-25 18:40:00|426.5|425.9|426.5|425.9|426.5|425.9|426.3|425.7|504
1606329900000|2020-11-25 18:45:00|426.7|426.1|426.5|425.9|426.7|426.1|426.3|425.7|1210
1606330200000|2020-11-25 18:50:00|426.3|425.7|426.5|425.9|426.7|426.1|426.2|425.6|442
1606330500000|2020-11-25 18:55:00|426.7|426.1|427|426.4|427|426.4|426.7|426.1|469
1606330800000|2020-11-25 19:00:00|427.1|426.5|427|426.4|427.5|426.9|426.7|426.1|729
1606331100000|2020-11-25 19:05:00|426.7|426.1|426.8|426.2|427.3|426.7|426.7|426.1|2606
1606331400000|2020-11-25 19:10:00|426.9|426.3|426.4|425.8|426.9|426.3|426.2|425.6|4037
1606331700000|2020-11-25 19:15:00|426.5|425.9|426.2|425.6|426.5|425.9|426.2|425.6|2630
1606487400000|2020-11-27 14:30:00|426.6|426|427.8|427.2|427.8|427.2|424.9|424.3|5483
1606487700000|2020-11-27 14:35:00|427.6|427|427.5|426.9|428.1|427.5|427.1|426.5|3374
1606488000000|2020-11-27 14:40:00|427.8|427.2|428.5|427.9|428.6|428|427.5|426.9|3659
1606488300000|2020-11-27 14:45:00|428.3|427.7|428.6|428|428.8|428.2|427.6|427|1913
1606488600000|2020-11-27 14:50:00|428.8|428.2|429.2|428.6|429.4|428.8|428.8|428.2|3988
1606488900000|2020-11-27 14:55:00|429.4|428.8|429.7|429.1|429.7|429.1|429.2|428.6|1951
1606489200000|2020-11-27 15:00:00|430|429.4|429.8|429.2|430|429.4|429.5|428.9|1426
1606489500000|2020-11-27 15:05:00|429.6|429|429.5|428.9|430.1|429.5|429.3|428.7|1751
1606489800000|2020-11-27 15:10:00|429.8|429.2|430.5|429.9|430.7|430.1|429.5|428.9|1892
1606490100000|2020-11-27 15:15:00|430.3|429.7|429.7|429.1|430.5|429.9|429.5|428.9|1208
1606490400000|2020-11-27 15:20:00|429.8|429.2|429.9|429.3|430.4|429.8|429.5|428.9|3202
1606490700000|2020-11-27 15:25:00|430.2|429.6|429.9|429.3|430.2|429.6|429.9|429.3|2427
1606491000000|2020-11-27 15:30:00|429.7|429.1|429.2|428.6|429.7|429.1|429|428.4|1898
1606491300000|2020-11-27 15:35:00|429.4|428.8|429.4|428.8|429.5|428.9|429.2|428.6|365
1606491600000|2020-11-27 15:40:00|429.3|428.7|429.5|428.9|429.6|429|429|428.4|3035
1606491900000|2020-11-27 15:45:00|429.4|428.8|428.9|428.3|429.5|428.9|428.8|428.2|1132
1606492200000|2020-11-27 15:50:00|428.7|428.1|429.2|428.6|429.2|428.6|428.7|428.1|944
1606492500000|2020-11-27 15:55:00|429.4|428.8|429.2|428.6|429.4|428.8|429.2|428.6|301
1606492800000|2020-11-27 16:00:00|429.4|428.8|429.4|428.8|429.4|428.8|428.9|428.3|33351
1606493100000|2020-11-27 16:05:00|429.2|428.6|429.2|428.6|429.5|428.9|429|428.4|1111
1606493400000|2020-11-27 16:10:00|429.5|428.9|429.5|428.9|429.7|429.1|429.4|428.8|700
1606493700000|2020-11-27 16:15:00|429.7|429.1|429.7|429.1|429.7|429.1|429.4|428.8|640
1606494000000|2020-11-27 16:20:00|430|429.4|430.4|429.8|430.4|429.8|429.9|429.3|999
1606494300000|2020-11-27 16:25:00|430.5|429.9|430.4|429.8|430.7|430.1|430.4|429.8|620
1606494600000|2020-11-27 16:30:00|430.7|430.1|431|430.4|431|430.4|430.7|430.1|1416
1606494900000|2020-11-27 16:35:00|430.9|430.3|431.2|430.6|431.2|430.6|430.7|430.1|1977
1606495200000|2020-11-27 16:40:00|431.4|430.8|431.4|430.8|431.4|430.8|431.1|430.5|807
1606495500000|2020-11-27 16:45:00|431.1|430.5|431.6|431|431.8|431.2|431.1|430.5|1756
1606495800000|2020-11-27 16:50:00|431.8|431.2|431.9|431.3|432.1|431.5|431.6|431|818
1606496100000|2020-11-27 16:55:00|432.1|431.5|431.4|430.8|432.1|431.5|431.4|430.8|1441
1606496400000|2020-11-27 17:00:00|431.6|431|431.4|430.8|431.7|431.1|431.2|430.6|1040
1606496700000|2020-11-27 17:05:00|431.2|430.6|431.2|430.6|431.2|430.6|431.2|430.6|753
1606497000000|2020-11-27 17:10:00|431.1|430.5|431.4|430.8|431.4|430.8|430.9|430.3|591
1606497300000|2020-11-27 17:15:00|431.6|431|431.2|430.6|431.6|431|431.2|430.6|1247
1606497600000|2020-11-27 17:20:00|431.1|430.5|430.9|430.3|431.1|430.5|430.9|430.3|1013
1606497900000|2020-11-27 17:25:00|431.1|430.5|431.4|430.8|431.4|430.8|430.9|430.3|667
1606498200000|2020-11-27 17:30:00|||||||||899
1606498500000|2020-11-27 17:35:00|431.6|431|431.7|431.1|431.7|431.1|431.6|431|738
1606498800000|2020-11-27 17:40:00|431.9|431.3|432.1|431.5|432.1|431.5|431.9|431.3|1231
1606499100000|2020-11-27 17:45:00|432.2|431.6|432.1|431.5|432.2|431.6|431.9|431.3|1279
1606499400000|2020-11-27 17:50:00|432.2|431.6|432.2|431.6|432.4|431.8|432.2|431.6|2242
1606499700000|2020-11-27 17:55:00|432|431.4|432.9|432.3|432.9|432.3|431.7|431.1|5379
1606500000000|2020-11-27 18:00:00|433|432.4|433.8|433.2|434|433.4|432.9|432.3|5324
1606698000000|2020-11-30 01:00:00|434.5|433.9|434|433.4|434.5|433.9|433.5|432.9|1808
1606698300000|2020-11-30 01:05:00|434.2|433.6|433.9|433.3|434.2|433.6|433.4|432.8|911
1606698600000|2020-11-30 01:10:00|434.2|433.6|434.7|434.1|434.7|434.1|434.2|433.6|596
1606698900000|2020-11-30 01:15:00|434.4|433.8|434.2|433.6|434.7|434.1|434.2|433.6|253
1606699200000|2020-11-30 01:20:00|434.1|433.5|434.2|433.6|434.2|433.6|433.9|433.3|84
1606699500000|2020-11-30 01:25:00|434.1|433.5|434|433.4|434.2|433.6|433.7|433.1|215
1606699800000|2020-11-30 01:30:00|434.2|433.6|434|433.4|434.2|433.6|434|433.4|117
1606700100000|2020-11-30 01:35:00|434.2|433.6|434|433.4|434.2|433.6|434|433.4|80
1606700400000|2020-11-30 01:40:00|433.9|433.3|434|433.4|434|433.4|433.7|433.1|61
1606700700000|2020-11-30 01:45:00|433.7|433.1|434|433.4|434|433.4|433.7|433.1|43
1606701000000|2020-11-30 01:50:00|434.1|433.5|434|433.4|434.1|433.5|434|433.4|248
1606701300000|2020-11-30 01:55:00|433.7|433.1|433.7|433.1|434|433.4|433.7|433.1|219
1606701600000|2020-11-30 02:00:00|434|433.4|433.7|433.1|434|433.4|433.7|433.1|36
1606701900000|2020-11-30 02:05:00|||||||||68
1606702200000|2020-11-30 02:10:00|433.8|433.2|434|433.4|434|433.4|433.7|433.1|69
1606702500000|2020-11-30 02:15:00|434.1|433.5|434.6|434|434.7|434.1|434.1|433.5|359
1606702800000|2020-11-30 02:20:00|434.5|433.9|434.5|433.9|434.6|434|434.5|433.9|77
1606703100000|2020-11-30 02:25:00|434.6|434|435.5|434.9|435.5|434.9|434.5|433.9|296
1606703400000|2020-11-30 02:30:00|435.7|435.1|436.2|435.6|436.5|435.9|435.5|434.9|267
1606703700000|2020-11-30 02:35:00|436.4|435.8|436.5|435.9|436.5|435.9|436.2|435.6|124
1606704000000|2020-11-30 02:40:00|436.7|436.1|436.5|435.9|436.9|436.3|436.5|435.9|815
1606704300000|2020-11-30 02:45:00|436.3|435.7|436.7|436.1|436.7|436.1|436.3|435.7|277
1606704600000|2020-11-30 02:50:00|436.5|435.9|436.7|436.1|436.7|436.1|436.4|435.8|134
1606704900000|2020-11-30 02:55:00|436.8|436.2|436.9|436.3|436.9|436.3|436.7|436.1|161
1606705200000|2020-11-30 03:00:00|436.7|436.1|436.7|436.1|436.9|436.3|436.7|436.1|217
1606705500000|2020-11-30 03:05:00|||||||||53
1606705800000|2020-11-30 03:10:00|||||||||76
1606706100000|2020-11-30 03:15:00|436.4|435.8|436.4|435.8|436.7|436.1|436.4|435.8|105
1606706400000|2020-11-30 03:20:00|||||||||16
1606706700000|2020-11-30 03:25:00|436.2|435.6|436.4|435.8|436.4|435.8|436.2|435.6|89
1606707000000|2020-11-30 03:30:00|||||||||25
1606707300000|2020-11-30 03:35:00|436.6|436|436.7|436.1|436.7|436.1|436.4|435.8|62
1606707600000|2020-11-30 03:40:00|||||||||47
1606707900000|2020-11-30 03:45:00|||||||||31
1606708200000|2020-11-30 03:50:00|436.4|435.8|436.6|436|436.6|436|436.4|435.8|258
1606708500000|2020-11-30 03:55:00|436.7|436.1|436.7|436.1|436.7|436.1|436.4|435.8|29
1606708800000|2020-11-30 04:00:00|||||||||8
1606709100000|2020-11-30 04:05:00|||||||||31
1606709400000|2020-11-30 04:10:00|436.4|435.8|436.3|435.7|436.6|436|436.2|435.6|151
1606709700000|2020-11-30 04:15:00|436.4|435.8|436.4|435.8|436.4|435.8|436.4|435.8|11
1606710000000|2020-11-30 04:20:00|||||||||16
1606710300000|2020-11-30 04:25:00|||||||||16
1606710600000|2020-11-30 04:30:00|436.5|435.9|436.7|436.1|436.7|436.1|436.5|435.9|51
1606710900000|2020-11-30 04:35:00|||||||||7
1606711200000|2020-11-30 04:40:00|||||||||22
1606711500000|2020-11-30 04:45:00|||||||||61
1606711800000|2020-11-30 04:50:00|436.9|436.3|436.9|436.3|436.9|436.3|436.9|436.3|13233
1606712100000|2020-11-30 04:55:00|436.8|436.2|436.7|436.1|436.9|436.3|436.7|436.1|22
1606712400000|2020-11-30 05:00:00|436.9|436.3|436.7|436.1|436.9|436.3|436.7|436.1|29
1606712700000|2020-11-30 05:05:00|436.4|435.8|436.2|435.6|436.6|436|436.2|435.6|163
1606713000000|2020-11-30 05:10:00|436.3|435.7|436.2|435.6|436.3|435.7|436.2|435.6|89
1606713300000|2020-11-30 05:15:00|436.3|435.7|436.5|435.9|436.5|435.9|436.2|435.6|70
1606713600000|2020-11-30 05:20:00|436.6|436|436.2|435.6|436.7|436.1|436|435.4|220
1606713900000|2020-11-30 05:25:00|436|435.4|436|435.4|436|435.4|436|435.4|38
1606714200000|2020-11-30 05:30:00|435.8|435.2|436|435.4|436|435.4|435.7|435.1|49
1606714500000|2020-11-30 05:35:00|||||||||51
1606714800000|2020-11-30 05:40:00|435.8|435.2|435.8|435.2|435.8|435.2|435.7|435.1|43
1606715100000|2020-11-30 05:45:00|435.9|435.3|436|435.4|436|435.4|435.9|435.3|7
1606715400000|2020-11-30 05:50:00|435.8|435.2|435.7|435.1|435.8|435.2|435.7|435.1|52
1606715700000|2020-11-30 05:55:00|436|435.4|435.7|435.1|436|435.4|435.7|435.1|14868
1606716000000|2020-11-30 06:00:00|||||||||33
1606716300000|2020-11-30 06:05:00|435.5|434.9|436|435.4|436|435.4|435.5|434.9|582
1606716600000|2020-11-30 06:10:00|436.2|435.6|436.6|436|436.7|436.1|436|435.4|710
1606716900000|2020-11-30 06:15:00|436.5|435.9|436.5|435.9|436.7|436.1|436.2|435.6|313
1606717200000|2020-11-30 06:20:00|436.6|436|436.7|436.1|436.9|436.3|436.6|436|485
1606717500000|2020-11-30 06:25:00|436.5|435.9|436.7|436.1|436.7|436.1|436.5|435.9|124
1606717800000|2020-11-30 06:30:00|436.8|436.2|436.7|436.1|436.8|436.2|436.7|436.1|48
1606718100000|2020-11-30 06:35:00|||||||||37
1606718400000|2020-11-30 06:40:00|436.5|435.9|436.5|435.9|436.5|435.9|436.5|435.9|22
1606718700000|2020-11-30 06:45:00|436.7|436.1|436.7|436.1|436.7|436.1|436.7|436.1|65
1606719000000|2020-11-30 06:50:00|436.5|435.9|437.2|436.6|437.4|436.8|436.5|435.9|695
1606719300000|2020-11-30 06:55:00|437.3|436.7|437.4|436.8|437.4|436.8|437.2|436.6|209
1606719600000|2020-11-30 07:00:00|437.2|436.6|437.2|436.6|437.2|436.6|437.2|436.6|120
1606719900000|2020-11-30 07:05:00|||||||||19
1606720200000|2020-11-30 07:10:00|436.9|436.3|436.9|436.3|436.9|436.3|436.9|436.3|123
1606720500000|2020-11-30 07:15:00|436.7|436.1|436.4|435.8|436.7|436.1|436.4|435.8|198
1606720800000|2020-11-30 07:20:00|436.7|436.1|436.4|435.8|436.7|436.1|436.4|435.8|36
1606721100000|2020-11-30 07:25:00|436.7|436.1|436.9|436.3|437|436.4|436.7|436.1|55
1606721400000|2020-11-30 07:30:00|437|436.4|437|436.4|437.2|436.6|437|436.4|67
1606721700000|2020-11-30 07:35:00|||||||||29
1606722000000|2020-11-30 07:40:00|437.2|436.6|437.2|436.6|437.2|436.6|437|436.4|125
1606722300000|2020-11-30 07:45:00|437.3|436.7|437.2|436.6|437.4|436.8|437.2|436.6|324
1606722600000|2020-11-30 07:50:00|437.4|436.8|437.4|436.8|437.4|436.8|437.4|436.8|12
1606722900000|2020-11-30 07:55:00|||||||||23
1606723200000|2020-11-30 08:00:00|437.6|437|438.1|437.5|438.3|437.7|437.6|437|1413
1606723500000|2020-11-30 08:05:00|438.3|437.7|437.9|437.3|438.3|437.7|437.9|437.3|282
1606723800000|2020-11-30 08:10:00|437.6|437|437.7|437.1|437.9|437.3|437.6|437|169
1606724100000|2020-11-30 08:15:00|437.6|437|437.6|437|437.6|437|437.6|437|32
1606724400000|2020-11-30 08:20:00|437.7|437.1|437.2|436.6|437.7|437.1|437.2|436.6|281
1606724700000|2020-11-30 08:25:00|436.9|436.3|436.4|435.8|436.9|436.3|436.4|435.8|198
1606725000000|2020-11-30 08:30:00|436.6|436|436.6|436|436.9|436.3|436.6|436|177
1606725300000|2020-11-30 08:35:00|436.9|436.3|437.1|436.5|437.1|436.5|436.9|436.3|107
1606725600000|2020-11-30 08:40:00|436.9|436.3|436.9|436.3|436.9|436.3|436.9|436.3|41
1606725900000|2020-11-30 08:45:00|436.6|436|436.4|435.8|436.6|436|436.4|435.8|36
1606726200000|2020-11-30 08:50:00|436.6|436|436.6|436|436.6|436|436.4|435.8|59
1606726500000|2020-11-30 08:55:00|436.5|435.9|436.6|436|436.6|436|436.4|435.8|126
1606726800000|2020-11-30 09:00:00|436.4|435.8|436.1|435.5|436.4|435.8|436.1|435.5|129
1606727100000|2020-11-30 09:05:00|436|435.4|435.7|435.1|436.1|435.5|435.7|435.1|149
1606727400000|2020-11-30 09:10:00|435.6|435|436|435.4|436.1|435.5|435.5|434.9|82
1606727700000|2020-11-30 09:15:00|436.1|435.5|435.4|434.8|436.2|435.6|435.4|434.8|83
1606728000000|2020-11-30 09:20:00|435|434.4|434.9|434.3|435.2|434.6|434.9|434.3|532
1606728300000|2020-11-30 09:25:00|435.2|434.6|435.2|434.6|435.2|434.6|434.9|434.3|205
1606728600000|2020-11-30 09:30:00|435.3|434.7|435.3|434.7|435.4|434.8|435.2|434.6|112
1606728900000|2020-11-30 09:35:00|435.2|434.6|434.9|434.3|435.2|434.6|434.9|434.3|89
1606729200000|2020-11-30 09:40:00|434.7|434.1|434.7|434.1|434.9|434.3|434.7|434.1|252
1606729500000|2020-11-30 09:45:00|434.9|434.3|434.7|434.1|434.9|434.3|434.7|434.1|90
1606729800000|2020-11-30 09:50:00|434.9|434.3|434.8|434.2|434.9|434.3|434.8|434.2|153
1606730100000|2020-11-30 09:55:00|434.9|434.3|434.7|434.1|434.9|434.3|434.7|434.1|40
1606730400000|2020-11-30 10:00:00|434.5|433.9|434.4|433.8|434.7|434.1|434.2|433.6|320
1606730700000|2020-11-30 10:05:00|434.2|433.6|434.2|433.6|434.2|433.6|433.9|433.3|281
1606731000000|2020-11-30 10:10:00|433.9|433.3|434|433.4|434|433.4|433.9|433.3|79
1606731300000|2020-11-30 10:15:00|433.9|433.3|434.4|433.8|434.4|433.8|433.8|433.2|286
1606731600000|2020-11-30 10:20:00|434.7|434.1|434.4|433.8|434.7|434.1|434.4|433.8|125
1606731900000|2020-11-30 10:25:00|434.7|434.1|434.4|433.8|434.9|434.3|434.4|433.8|304
1606732200000|2020-11-30 10:30:00|434.5|433.9|434.6|434|434.7|434.1|434.4|433.8|84
1606732500000|2020-11-30 10:35:00|434.4|433.8|434.2|433.6|434.4|433.8|434.2|433.6|64
1606732800000|2020-11-30 10:40:00|||||||||19
1606733100000|2020-11-30 10:45:00|433.9|433.3|433.9|433.3|433.9|433.3|433.9|433.3|70
1606733400000|2020-11-30 10:50:00|434|433.4|434.2|433.6|434.2|433.6|433.9|433.3|26
1606733700000|2020-11-30 10:55:00|||||||||17
1606734000000|2020-11-30 11:00:00|434.4|433.8|434.4|433.8|434.6|434|434.2|433.6|65
1606734300000|2020-11-30 11:05:00|434.2|433.6|434.2|433.6|434.2|433.6|434|433.4|72
1606734600000|2020-11-30 11:10:00|434|433.4|433.9|433.3|434.2|433.6|433.9|433.3|58
1606734900000|2020-11-30 11:15:00|433.7|433.1|433.7|433.1|433.9|433.3|433.7|433.1|164
1606735200000|2020-11-30 11:20:00|433.9|433.3|433.9|433.3|433.9|433.3|433.7|433.1|137
1606735500000|2020-11-30 11:25:00|434.1|433.5|434.1|433.5|434.2|433.6|434.1|433.5|151
1606735800000|2020-11-30 11:30:00|433.9|433.3|433.7|433.1|433.9|433.3|433.7|433.1|175
1606736100000|2020-11-30 11:35:00|433.9|433.3|433.7|433.1|433.9|433.3|433.7|433.1|46
1606736400000|2020-11-30 11:40:00|433.6|433|433.6|433|433.7|433.1|433.4|432.8|167
1606736700000|2020-11-30 11:45:00|433.7|433.1|433.9|433.3|434.2|433.6|433.4|432.8|215
1606737000000|2020-11-30 11:50:00|434.1|433.5|433.9|433.3|434.2|433.6|433.9|433.3|93
1606737300000|2020-11-30 11:55:00|434.2|433.6|433.8|433.2|434.2|433.6|433.8|433.2|59
1606737600000|2020-11-30 12:00:00|433.7|433.1|434.4|433.8|434.4|433.8|433.7|433.1|95
1606737900000|2020-11-30 12:05:00|434.5|433.9|434.5|433.9|434.5|433.9|434.5|433.9|84
1606738200000|2020-11-30 12:10:00|||||||||21
1606738500000|2020-11-30 12:15:00|434.7|434.1|434.7|434.1|434.7|434.1|434.4|433.8|321
1606738800000|2020-11-30 12:20:00|435|434.4|435|434.4|435|434.4|434.7|434.1|250
1606739100000|2020-11-30 12:25:00|434.7|434.1|435|434.4|435|434.4|434.5|433.9|69
1606739400000|2020-11-30 12:30:00|435.2|434.6|434.7|434.1|435.2|434.6|434.7|434.1|113
1606739700000|2020-11-30 12:35:00|435|434.4|435|434.4|435.2|434.6|435|434.4|102
1606740000000|2020-11-30 12:40:00|434.7|434.1|434.2|433.6|434.7|434.1|434.2|433.6|128
1606740300000|2020-11-30 12:45:00|434.5|433.9|434.7|434.1|434.7|434.1|434.5|433.9|251
1606740600000|2020-11-30 12:50:00|434.5|433.9|434.2|433.6|434.5|433.9|434|433.4|250
1606740900000|2020-11-30 12:55:00|434|433.4|434|433.4|434|433.4|433.7|433.1|167
1606741200000|2020-11-30 13:00:00|434.2|433.6|434.4|433.8|434.5|433.9|434|433.4|147
1606741500000|2020-11-30 13:05:00|434.3|433.7|433.8|433.2|434.3|433.7|433.8|433.2|266
1606741800000|2020-11-30 13:10:00|433.5|432.9|432.8|432.2|433.5|432.9|432.8|432.2|367
1606742100000|2020-11-30 13:15:00|432.3|431.7|432.8|432.2|433|432.4|432.3|431.7|458
1606742400000|2020-11-30 13:20:00|432.5|431.9|432.2|431.6|432.5|431.9|432|431.4|562
1606742700000|2020-11-30 13:25:00|432.3|431.7|432.4|431.8|432.6|432|432.1|431.5|228
1606743000000|2020-11-30 13:30:00|432.6|432|432.8|432.2|433|432.4|432.3|431.7|198
1606743300000|2020-11-30 13:35:00|432.5|431.9|432|431.4|432.8|432.2|432|431.4|379
1606743600000|2020-11-30 13:40:00|432.1|431.5|432|431.4|432.3|431.7|431.8|431.2|307
1606746600000|2020-11-30 14:30:00|431.4|430.8|429.1|428.5|431.8|431.2|428.8|428.2|4607
1606746900000|2020-11-30 14:35:00|429|428.4|429|428.4|429.5|428.9|428.3|427.7|3384
1606747200000|2020-11-30 14:40:00|428.8|428.2|428.1|427.5|429|428.4|427.8|427.2|2321
1606747500000|2020-11-30 14:45:00|428.3|427.7|429.1|428.5|429.6|429|428.3|427.7|2133
1606747800000|2020-11-30 14:50:00|428.8|428.2|429.8|429.2|430.1|429.5|428.1|427.5|2004
1606748100000|2020-11-30 14:55:00|430.1|429.5|430.3|429.7|430.4|429.8|429.8|429.2|1173
1606748400000|2020-11-30 15:00:00|430.1|429.5|429.6|429|430.3|429.7|429.6|429|732
1606748700000|2020-11-30 15:05:00|429.8|429.2|429.6|429|429.8|429.2|429.1|428.5|899
1606749000000|2020-11-30 15:10:00|429.4|428.8|430.3|429.7|430.6|430|429.3|428.7|1418
1606749300000|2020-11-30 15:15:00|430.1|429.5|430.1|429.5|430.6|430|429.8|429.2|1801
1606749600000|2020-11-30 15:20:00|429.8|429.2|430.3|429.7|430.6|430|429.8|429.2|2077
1606749900000|2020-11-30 15:25:00|430.1|429.5|430.1|429.5|430.1|429.5|429.6|429|1167
1606750200000|2020-11-30 15:30:00|430.3|429.7|429.6|429|430.3|429.7|429.6|429|1283
1606750500000|2020-11-30 15:35:00|429.8|429.2|430.1|429.5|430.3|429.7|429.8|429.2|2048
1606750800000|2020-11-30 15:40:00|429.9|429.3|429.8|429.2|430.1|429.5|429.8|429.2|588
1606751100000|2020-11-30 15:45:00|429.9|429.3|430.1|429.5|430.3|429.7|429.8|429.2|981
1606751400000|2020-11-30 15:50:00|429.9|429.3|430.4|429.8|430.6|430|429.9|429.3|1914
1606751700000|2020-11-30 15:55:00|430.6|430|430.4|429.8|430.7|430.1|430.4|429.8|1279
1606752000000|2020-11-30 16:00:00|430.2|429.6|429.9|429.3|430.2|429.6|429.9|429.3|1034
1606752300000|2020-11-30 16:05:00|429.7|429.1|429.7|429.1|430.2|429.6|429.4|428.8|2848
1606752600000|2020-11-30 16:10:00|429.5|428.9|429.9|429.3|429.9|429.3|429.5|428.9|920
1606752900000|2020-11-30 16:15:00|430.2|429.6|429.4|428.8|430.2|429.6|429.2|428.6|886
1606753200000|2020-11-30 16:20:00|429.2|428.6|429.7|429.1|430.2|429.6|429.2|428.6|2416
1606753500000|2020-11-30 16:25:00|429.9|429.3|429.4|428.8|429.9|429.3|429.4|428.8|791
1606753800000|2020-11-30 16:30:00|429.5|428.9|429.7|429.1|430|429.4|429.5|428.9|1073
1606754100000|2020-11-30 16:35:00|429.5|428.9|429.9|429.3|429.9|429.3|429.5|428.9|871
1606754400000|2020-11-30 16:40:00|430.2|429.6|430.2|429.6|430.4|429.8|429.9|429.3|826
1606754700000|2020-11-30 16:45:00|430|429.4|430|429.4|430.2|429.6|429.7|429.1|792
1606755000000|2020-11-30 16:50:00|429.7|429.1|429.5|428.9|429.7|429.1|429.5|428.9|306
1606755300000|2020-11-30 16:55:00|429.4|428.8|429.7|429.1|429.7|429.1|429.4|428.8|653
1606755600000|2020-11-30 17:00:00|||||||||552
1606755900000|2020-11-30 17:05:00|429.4|428.8|429.2|428.6|429.4|428.8|428.9|428.3|990
1606756200000|2020-11-30 17:10:00|428.9|428.3|429.5|428.9|429.9|429.3|428.9|428.3|2919
1606756500000|2020-11-30 17:15:00|429.7|429.1|429.5|428.9|429.7|429.1|429.2|428.6|1550
1606756800000|2020-11-30 17:20:00|429.2|428.6|428.8|428.2|429.5|428.9|428.8|428.2|1733
1606757100000|2020-11-30 17:25:00|428.5|427.9|428.3|427.7|428.5|427.9|428.2|427.6|1480
1606757400000|2020-11-30 17:30:00|428|427.4|428|427.4|428|427.4|427.8|427.2|887
1606757700000|2020-11-30 17:35:00|428.3|427.7|428|427.4|428.3|427.7|428|427.4|651
1606758000000|2020-11-30 17:40:00|428.3|427.7|428.5|427.9|428.5|427.9|428.3|427.7|845
1606758300000|2020-11-30 17:45:00|428.3|427.7|428.8|428.2|428.8|428.2|428.3|427.7|912
1606758600000|2020-11-30 17:50:00|428.6|428|428.5|427.9|428.8|428.2|428.3|427.7|1008
1606758900000|2020-11-30 17:55:00|428.3|427.7|428|427.4|428.3|427.7|428|427.4|1899
1606759200000|2020-11-30 18:00:00|427.8|427.2|427.8|427.2|428|427.4|427.5|426.9|1146
1606759500000|2020-11-30 18:05:00|428|427.4|427.5|426.9|428|427.4|427.5|426.9|1351
1606759800000|2020-11-30 18:10:00|427.3|426.7|426.8|426.2|427.3|426.7|426.3|425.7|3383
1606760100000|2020-11-30 18:15:00|426.5|425.9|426.5|425.9|427|426.4|426.5|425.9|1442
1606760400000|2020-11-30 18:20:00|426.7|426.1|426.3|425.7|426.8|426.2|425.8|425.2|1159
1606760700000|2020-11-30 18:25:00|426|425.4|425.6|425|426.3|425.7|425.6|425|1892
1606761000000|2020-11-30 18:30:00|425.3|424.7|424.5|423.9|425.5|424.9|424|423.4|3830
1606761300000|2020-11-30 18:35:00|424.3|423.7|425|424.4|425|424.4|424.3|423.7|1371
1606761600000|2020-11-30 18:40:00|424.8|424.2|425|424.4|425.1|424.5|424.8|424.2|1622
1606761900000|2020-11-30 18:45:00|424.8|424.2|424.3|423.7|424.8|424.2|424.1|423.5|1988
1606762200000|2020-11-30 18:50:00|424.4|423.8|424.6|424|424.6|424|424|423.4|889
1606762500000|2020-11-30 18:55:00|424.3|423.7|424.5|423.9|424.5|423.9|424.3|423.7|640
1606762800000|2020-11-30 19:00:00|424.8|424.2|424.3|423.7|424.8|424.2|424.3|423.7|1340
1606763100000|2020-11-30 19:05:00|424|423.4|424.3|423.7|424.3|423.7|424|423.4|1023
1606763400000|2020-11-30 19:10:00|424.2|423.6|426.3|425.7|426.3|425.7|423.8|423.2|4633
1606763700000|2020-11-30 19:15:00|426|425.4|426|425.4|426.3|425.7|425.7|425.1|2291
1606784400000|2020-12-01 01:00:00|426.3|425.7|426.6|426|427|426.4|426|425.4|2180
1606784700000|2020-12-01 01:05:00|426.7|426.1|425.6|425|426.8|426.2|425.6|425|1527
1606785000000|2020-12-01 01:10:00|425.4|424.8|425.6|425|426.1|425.5|425.3|424.7|715
1606785300000|2020-12-01 01:15:00|425.8|425.2|425.6|425|426.1|425.5|425.6|425|127
1606785600000|2020-12-01 01:20:00|425.3|424.7|425.3|424.7|425.3|424.7|425.3|424.7|125
1606785900000|2020-12-01 01:25:00|425.1|424.5|425.6|425|425.6|425|425.1|424.5|276
1606786200000|2020-12-01 01:30:00|425.8|425.2|425.9|425.3|426.1|425.5|425.8|425.2|99
1606786500000|2020-12-01 01:35:00|426|425.4|426.1|425.5|426.1|425.5|425.9|425.3|102
1606786800000|2020-12-01 01:40:00|426.3|425.7|426.8|426.2|426.8|426.2|426.3|425.7|243
1606787100000|2020-12-01 01:45:00|427.1|426.5|427.7|427.1|427.8|427.2|427.1|426.5|450
1606787400000|2020-12-01 01:50:00|427.6|427|427.3|426.7|427.6|427|427.3|426.7|76
1606787700000|2020-12-01 01:55:00|427.1|426.5|427.6|427|427.6|427|427.1|426.5|118
1606788000000|2020-12-01 02:00:00|427.4|426.8|427.7|427.1|427.8|427.2|427.3|426.7|218
1606788300000|2020-12-01 02:05:00|427.8|427.2|428.1|427.5|428.1|427.5|427.6|427|121
1606788600000|2020-12-01 02:10:00|427.8|427.2|427.8|427.2|428.1|427.5|427.8|427.2|223
1606788900000|2020-12-01 02:15:00|427.6|427|427.6|427|427.6|427|427.6|427|64
1606789200000|2020-12-01 02:20:00|427.3|426.7|427.7|427.1|427.7|427.1|427.3|426.7|42
1606789500000|2020-12-01 02:25:00|427.6|427|427.3|426.7|427.8|427.2|427.3|426.7|310
1606789800000|2020-12-01 02:30:00|427.4|426.8|427.6|427|427.6|427|427.3|426.7|180
1606790100000|2020-12-01 02:35:00|427.8|427.2|427.6|427|427.8|427.2|427.5|426.9|306
1606790400000|2020-12-01 02:40:00|427.8|427.2|427.8|427.2|427.8|427.2|427.8|427.2|44
1606790700000|2020-12-01 02:45:00|427.6|427|427.8|427.2|428.1|427.5|427.6|427|129
1606791000000|2020-12-01 02:50:00|427.6|427|427.8|427.2|427.8|427.2|427.6|427|93
1606791300000|2020-12-01 02:55:00|427.6|427|427.6|427|427.6|427|427.6|427|61
1606791600000|2020-12-01 03:00:00|427.3|426.7|427.1|426.5|427.3|426.7|427.1|426.5|79
1606791900000|2020-12-01 03:05:00|427.3|426.7|427.3|426.7|427.3|426.7|427.1|426.5|36
1606792200000|2020-12-01 03:10:00|427.1|426.5|427.1|426.5|427.1|426.5|427.1|426.5|26
1606792500000|2020-12-01 03:15:00|427.3|426.7|427.3|426.7|427.3|426.7|427.1|426.5|39
1606792800000|2020-12-01 03:20:00|427.5|426.9|427.5|426.9|427.5|426.9|427.5|426.9|237
1606793100000|2020-12-01 03:25:00|||||||||11
1606793400000|2020-12-01 03:30:00|||||||||18
1606793700000|2020-12-01 03:35:00|427.8|427.2|427.6|427|427.8|427.2|427.6|427|67
1606794000000|2020-12-01 03:40:00|||||||||10
1606794300000|2020-12-01 03:45:00|||||||||4
1606794900000|2020-12-01 03:55:00|||||||||49189
1606795200000|2020-12-01 04:00:00|||||||||3
1606795500000|2020-12-01 04:05:00|427.8|427.2|427.6|427|427.8|427.2|427.6|427|13
1606795800000|2020-12-01 04:10:00|427.3|426.7|427.3|426.7|427.3|426.7|427.3|426.7|15
1606796100000|2020-12-01 04:15:00|||||||||7
1606796400000|2020-12-01 04:20:00|427.1|426.5|427.1|426.5|427.3|426.7|427.1|426.5|34
1606796700000|2020-12-01 04:25:00|427.3|426.7|426.8|426.2|427.3|426.7|426.8|426.2|187
1606797000000|2020-12-01 04:30:00|||||||||15
1606797300000|2020-12-01 04:35:00|426.6|426|426.6|426|426.8|426.2|426.6|426|64
1606797600000|2020-12-01 04:40:00|||||||||16
1606797900000|2020-12-01 04:45:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|49
1606798200000|2020-12-01 04:50:00|426.5|425.9|426.6|426|426.6|426|426.5|425.9|31
1606798500000|2020-12-01 04:55:00|||||||||6
1606798800000|2020-12-01 05:00:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|121
1606799100000|2020-12-01 05:05:00|426.1|425.5|426.1|425.5|426.1|425.5|426.1|425.5|169
1606799400000|2020-12-01 05:10:00|||||||||37
1606799700000|2020-12-01 05:15:00|426.3|425.7|426.1|425.5|426.3|425.7|426.1|425.5|28
1606800000000|2020-12-01 05:20:00|426.3|425.7|426.1|425.5|426.3|425.7|426.1|425.5|86
1606800300000|2020-12-01 05:25:00|||||||||5
1606800600000|2020-12-01 05:30:00|426.3|425.7|426.6|426|426.8|426.2|426.3|425.7|46
1606800900000|2020-12-01 05:35:00|426.7|426.1|426.6|426|426.7|426.1|426.6|426|56
1606801200000|2020-12-01 05:40:00|||||||||139
1606801500000|2020-12-01 05:45:00|426.3|425.7|426.4|425.8|426.4|425.8|426.3|425.7|37
1606801800000|2020-12-01 05:50:00|426.5|425.9|426.7|426.1|426.8|426.2|426.5|425.9|69
1606802100000|2020-12-01 05:55:00|426.6|426|426.6|426|426.6|426|426.6|426|5
1606802400000|2020-12-01 06:00:00|426.3|425.7|426.3|425.7|426.3|425.7|426.1|425.5|46
1606802700000|2020-12-01 06:05:00|||||||||15
1606803000000|2020-12-01 06:10:00|426.6|426|426.6|426|426.8|426.2|426.6|426|164
1606803300000|2020-12-01 06:15:00|426.8|426.2|426.3|425.7|426.8|426.2|426.3|425.7|79
1606803600000|2020-12-01 06:20:00|426.4|425.8|426.3|425.7|426.6|426|426.3|425.7|46
1606803900000|2020-12-01 06:25:00|426.4|425.8|426.6|426|426.8|426.2|426.4|425.8|79
1606804200000|2020-12-01 06:30:00|||||||||33
1606804500000|2020-12-01 06:35:00|426.4|425.8|426.3|425.7|426.4|425.8|426.3|425.7|37
1606804800000|2020-12-01 06:40:00|426.1|425.5|426.1|425.5|426.1|425.5|426.1|425.5|91
1606805100000|2020-12-01 06:45:00|426.3|425.7|427.1|426.5|427.1|426.5|426.3|425.7|260
1606805400000|2020-12-01 06:50:00|427.2|426.6|427.3|426.7|427.6|427|427.1|426.5|265
1606805700000|2020-12-01 06:55:00|427.4|426.8|427.3|426.7|427.6|427|427.3|426.7|49
1606806000000|2020-12-01 07:00:00|427.6|427|427.6|427|427.6|427|427.6|427|87
1606806300000|2020-12-01 07:05:00|427.3|426.7|427.6|427|427.7|427.1|427.3|426.7|105
1606806600000|2020-12-01 07:10:00|427.8|427.2|427.8|427.2|427.8|427.2|427.8|427.2|35
1606806900000|2020-12-01 07:15:00|427.6|427|427.6|427|427.8|427.2|427.6|427|71
1606807200000|2020-12-01 07:20:00|427.8|427.2|427.8|427.2|427.8|427.2|427.8|427.2|31
1606807500000|2020-12-01 07:25:00|428|427.4|428.1|427.5|428.1|427.5|428|427.4|52
1606807800000|2020-12-01 07:30:00|428|427.4|427.9|427.3|428.3|427.7|427.8|427.2|120
1606808100000|2020-12-01 07:35:00|427.8|427.2|427.9|427.3|428|427.4|427.8|427.2|34
1606808400000|2020-12-01 07:40:00|427.8|427.2|427.8|427.2|427.9|427.3|427.8|427.2|25
1606808700000|2020-12-01 07:45:00|427.5|426.9|427.5|426.9|427.5|426.9|427.5|426.9|70
1606809000000|2020-12-01 07:50:00|||||||||17
1606809300000|2020-12-01 07:55:00|427.6|427|427.7|427.1|427.8|427.2|427.5|426.9|37
1606809600000|2020-12-01 08:00:00|427.6|427|427.3|426.7|427.6|427|427.3|426.7|43
1606809900000|2020-12-01 08:05:00|427.5|426.9|427.8|427.2|428|427.4|427.5|426.9|217
1606810200000|2020-12-01 08:10:00|427.7|427.1|426.8|426.2|427.8|427.2|426.8|426.2|206
1606810500000|2020-12-01 08:15:00|427|426.4|427.3|426.7|427.3|426.7|427|426.4|126
1606810800000|2020-12-01 08:20:00|427.5|426.9|426.3|425.7|427.5|426.9|426.3|425.7|462
1606811100000|2020-12-01 08:25:00|426.6|426|426.8|426.2|426.8|426.2|426.3|425.7|283
1606811400000|2020-12-01 08:30:00|427.1|426.5|427.3|426.7|427.5|426.9|426.8|426.2|379
1606811700000|2020-12-01 08:35:00|427.5|426.9|427.6|427|427.6|427|427.4|426.8|44
1606812000000|2020-12-01 08:40:00|427.5|426.9|427.3|426.7|427.5|426.9|427.3|426.7|18
1606812300000|2020-12-01 08:45:00|||||||||14
1606812600000|2020-12-01 08:50:00|||||||||60
1606812900000|2020-12-01 08:55:00|427.6|427|427.6|427|427.6|427|427.3|426.7|140
1606813200000|2020-12-01 09:00:00|427.8|427.2|427.3|426.7|427.8|427.2|427.2|426.6|327
1606813500000|2020-12-01 09:05:00|427.2|426.6|427|426.4|427.2|426.6|426.8|426.2|140
1606813800000|2020-12-01 09:10:00|426.9|426.3|426.8|426.2|427.1|426.5|426.8|426.2|35
1606814100000|2020-12-01 09:15:00|427|426.4|427.1|426.5|427.1|426.5|426.8|426.2|60
1606814400000|2020-12-01 09:20:00|427.3|426.7|427.3|426.7|427.3|426.7|427.2|426.6|27
1606814700000|2020-12-01 09:25:00|427.6|427|427.5|426.9|427.6|427|427.5|426.9|84
1606815000000|2020-12-01 09:30:00|427.6|427|427.6|427|427.6|427|427.3|426.7|34
1606815300000|2020-12-01 09:35:00|427.5|426.9|427.3|426.7|427.6|427|427.3|426.7|53
1606815600000|2020-12-01 09:40:00|427.1|426.5|427.3|426.7|427.3|426.7|426.9|426.3|119
1606815900000|2020-12-01 09:45:00|427.1|426.5|426.3|425.7|427.1|426.5|426.3|425.7|381
1606816200000|2020-12-01 09:50:00|426.4|425.8|426.8|426.2|426.8|426.2|426.3|425.7|68
1606816500000|2020-12-01 09:55:00|||||||||19
1606816800000|2020-12-01 10:00:00|426.6|426|426.8|426.2|426.8|426.2|426.6|426|79
1606817100000|2020-12-01 10:05:00|426.6|426|426.3|425.7|426.6|426|426.3|425.7|236
1606817400000|2020-12-01 10:10:00|426.4|425.8|426.6|426|426.6|426|426.3|425.7|46
1606817700000|2020-12-01 10:15:00|426.7|426.1|427.1|426.5|427.1|426.5|426.6|426|152
1606818000000|2020-12-01 10:20:00|427|426.4|427|426.4|427.1|426.5|426.8|426.2|34
1606818300000|2020-12-01 10:25:00|426.9|426.3|427.3|426.7|427.6|427|426.8|426.2|154
1606818600000|2020-12-01 10:30:00|427.1|426.5|426.8|426.2|427.1|426.5|426.8|426.2|90
1606818900000|2020-12-01 10:35:00|427.1|426.5|427.1|426.5|427.6|427|427.1|426.5|194
1606819200000|2020-12-01 10:40:00|||||||||8
1606819500000|2020-12-01 10:45:00|426.8|426.2|426.8|426.2|427.1|426.5|426.8|426.2|56
1606819800000|2020-12-01 10:50:00|427.1|426.5|427.1|426.5|427.1|426.5|427.1|426.5|32
1606820100000|2020-12-01 10:55:00|427.3|426.7|427.3|426.7|427.6|427|427.3|426.7|168
1606820400000|2020-12-01 11:00:00|427.4|426.8|427.6|427|427.6|427|427.4|426.8|31
1606820700000|2020-12-01 11:05:00|||||||||83
1606821000000|2020-12-01 11:10:00|427.7|427.1|427.6|427|427.8|427.2|427.6|427|87
1606821300000|2020-12-01 11:15:00|427.8|427.2|427.8|427.2|427.8|427.2|427.8|427.2|87
1606821600000|2020-12-01 11:20:00|428.1|427.5|428.1|427.5|428.1|427.5|428.1|427.5|182
1606821900000|2020-12-01 11:25:00|428|427.4|427.8|427.2|428.1|427.5|427.8|427.2|80
1606822200000|2020-12-01 11:30:00|428.1|427.5|427.8|427.2|428.1|427.5|427.8|427.2|41
1606822500000|2020-12-01 11:35:00|||||||||16
1606822800000|2020-12-01 11:40:00|428.1|427.5|428.1|427.5|428.1|427.5|427.8|427.2|155
1606823100000|2020-12-01 11:45:00|427.8|427.2|427.8|427.2|427.8|427.2|427.8|427.2|49
1606823400000|2020-12-01 11:50:00|428.1|427.5|428.1|427.5|428.1|427.5|427.8|427.2|58
1606823700000|2020-12-01 11:55:00|428|427.4|428.1|427.5|428.1|427.5|428|427.4|77
1606824000000|2020-12-01 12:00:00|428.3|427.7|428.3|427.7|428.3|427.7|428.2|427.6|88
1606824300000|2020-12-01 12:05:00|428.2|427.6|428.1|427.5|428.2|427.6|428.1|427.5|57
1606824600000|2020-12-01 12:10:00|||||||||18
1606824900000|2020-12-01 12:15:00|||||||||207
1606825200000|2020-12-01 12:20:00|427.8|427.2|427.6|427|427.8|427.2|427.6|427|140
1606825500000|2020-12-01 12:25:00|||||||||9
1606825800000|2020-12-01 12:30:00|427.8|427.2|427.6|427|427.8|427.2|427.6|427|63
1606826100000|2020-12-01 12:35:00|||||||||14
1606826400000|2020-12-01 12:40:00|427.8|427.2|427.8|427.2|427.8|427.2|427.8|427.2|36
1606826700000|2020-12-01 12:45:00|427.7|427.1|427.1|426.5|427.7|427.1|427.1|426.5|79
1606827000000|2020-12-01 12:50:00|||||||||95
1606827300000|2020-12-01 12:55:00|427.3|426.7|427.6|427|427.6|427|427.3|426.7|146
1606827600000|2020-12-01 13:00:00|427.3|426.7|427.1|426.5|427.6|427|427.1|426.5|157
1606827900000|2020-12-01 13:05:00|427.3|426.7|427.1|426.5|427.3|426.7|427.1|426.5|113
1606828200000|2020-12-01 13:10:00|426.8|426.2|426.3|425.7|426.8|426.2|426.3|425.7|415
1606828500000|2020-12-01 13:15:00|426.1|425.5|426.6|426|426.6|426|425.8|425.2|88079
1606828800000|2020-12-01 13:20:00|426.7|426.1|426.8|426.2|427.1|426.5|426.6|426|342
1606829100000|2020-12-01 13:25:00|427.1|426.5|427.1|426.5|427.1|426.5|426.8|426.2|209
1606829400000|2020-12-01 13:30:00|426.8|426.2|426.3|425.7|426.8|426.2|426.3|425.7|617
1606829700000|2020-12-01 13:35:00|426.6|426|426.6|426|426.8|426.2|426.3|425.7|563
1606830000000|2020-12-01 13:40:00|426.7|426.1|426.8|426.2|426.8|426.2|426.6|426|587
1606833000000|2020-12-01 14:30:00|426.7|426.1|425.4|424.8|426.8|426.2|424.4|423.8|37831
1606833300000|2020-12-01 14:35:00|425.1|424.5|425.6|425|426.4|425.8|425.1|424.5|2246
1606833600000|2020-12-01 14:40:00|425.4|424.8|425.1|424.5|426.1|425.5|424.6|424|2818
1606833900000|2020-12-01 14:45:00|425.3|424.7|425.9|425.3|425.9|425.3|424.4|423.8|3619
1606834200000|2020-12-01 14:50:00|426.1|425.5|426.1|425.5|426.1|425.5|425.1|424.5|1462
1606834500000|2020-12-01 14:55:00|425.9|425.3|425.4|424.8|426.1|425.5|425.1|424.5|1461
1606834800000|2020-12-01 15:00:00|425.6|425|425.1|424.5|425.6|425|425.1|424.5|1893
1606835100000|2020-12-01 15:05:00|425.4|424.8|425.4|424.8|425.6|425|425.1|424.5|1171
1606835400000|2020-12-01 15:10:00|425.2|424.6|424.9|424.3|425.6|425|424.6|424|2533
1606835700000|2020-12-01 15:15:00|425.1|424.5|425.4|424.8|425.6|425|424.9|424.3|1586
1606836000000|2020-12-01 15:20:00|425.1|424.5|425.4|424.8|425.6|425|425.1|424.5|833
1606836300000|2020-12-01 15:25:00|425.1|424.5|425.1|424.5|425.4|424.8|424.6|424|1169
1606836600000|2020-12-01 15:30:00|424.9|424.3|424.6|424|424.9|424.3|424.6|424|1321
1606836900000|2020-12-01 15:35:00|424.9|424.3|424.9|424.3|425.1|424.5|423.9|423.3|3410
1606837200000|2020-12-01 15:40:00|425.1|424.5|425.4|424.8|425.4|424.8|424.9|424.3|1635
1606837500000|2020-12-01 15:45:00|425.6|425|426.4|425.8|427.1|426.5|425.6|425|3436
1606837800000|2020-12-01 15:50:00|426.7|426.1|427.2|426.6|427.4|426.8|426.7|426.1|1234
1606838100000|2020-12-01 15:55:00|427.4|426.8|427.9|427.3|428.2|427.6|427.2|426.6|1022
1606838400000|2020-12-01 16:00:00|428.2|427.6|427.4|426.8|428.2|427.6|427.4|426.8|100717
1606838700000|2020-12-01 16:05:00|427.2|426.6|427.4|426.8|427.9|427.3|427.2|426.6|1163
1606839000000|2020-12-01 16:10:00|427.2|426.6|427.4|426.8|427.7|427.1|426.9|426.3|640
1606839300000|2020-12-01 16:15:00|427.2|426.6|426.2|425.6|427.2|426.6|425.9|425.3|992
1606839600000|2020-12-01 16:20:00|426.4|425.8|426.4|425.8|426.4|425.8|426.2|425.6|1355
1606839900000|2020-12-01 16:25:00|426.5|425.9|426.9|426.3|427.2|426.6|426.4|425.8|1692
1606840200000|2020-12-01 16:30:00|426.7|426.1|426.4|425.8|426.7|426.1|426.2|425.6|727
1606840500000|2020-12-01 16:35:00|426.2|425.6|425.9|425.3|426.7|426.1|425.9|425.3|1924
1606840800000|2020-12-01 16:40:00|425.7|425.1|425.4|424.8|425.7|425.1|425.4|424.8|1652
1606841100000|2020-12-01 16:45:00|425.7|425.1|425.9|425.3|425.9|425.3|425.4|424.8|745
1606841400000|2020-12-01 16:50:00|425.7|425.1|425.9|425.3|425.9|425.3|425.7|425.1|1649
1606841700000|2020-12-01 16:55:00|425.7|425.1|425.4|424.8|425.7|425.1|425.4|424.8|891
1606842000000|2020-12-01 17:00:00|425.2|424.6|424.9|424.3|425.2|424.6|424.9|424.3|380
1606842300000|2020-12-01 17:05:00|424.7|424.1|424.7|424.1|424.9|424.3|424.7|424.1|1160
1606842600000|2020-12-01 17:10:00|424.6|424|424.4|423.8|424.7|424.1|424.4|423.8|957
1606842900000|2020-12-01 17:15:00|424.2|423.6|424.1|423.5|424.4|423.8|423.9|423.3|1219
1606843200000|2020-12-01 17:20:00|424.2|423.6|423.9|423.3|424.2|423.6|423.9|423.3|577
1606843500000|2020-12-01 17:25:00|423.7|423.1|423.2|422.6|423.7|423.1|422.9|422.3|1931
1606843800000|2020-12-01 17:30:00|422.9|422.3|422.7|422.1|422.9|422.3|422.7|422.1|1345
1606844100000|2020-12-01 17:35:00|422.4|421.8|422.9|422.3|423.2|422.6|422.4|421.8|1277
1606844400000|2020-12-01 17:40:00|422.7|422.1|422.7|422.1|422.9|422.3|422.4|421.8|674
1606844700000|2020-12-01 17:45:00|422.4|421.8|422.7|422.1|422.7|422.1|422.4|421.8|490
1606845000000|2020-12-01 17:50:00|422.9|422.3|423.1|422.5|423.1|422.5|422.7|422.1|639
1606845300000|2020-12-01 17:55:00|423.4|422.8|423.1|422.5|423.4|422.8|423.1|422.5|557
1606845600000|2020-12-01 18:00:00|423.2|422.6|422.7|422.1|423.2|422.6|422.7|422.1|447
1606845900000|2020-12-01 18:05:00|422.4|421.8|422.7|422.1|422.7|422.1|422.2|421.6|517
1606846200000|2020-12-01 18:10:00|422.4|421.8|422.2|421.6|422.4|421.8|421.9|421.3|824
1606846500000|2020-12-01 18:15:00|422.1|421.5|422.2|421.6|422.2|421.6|421.9|421.3|343
1606846800000|2020-12-01 18:20:00|422.4|421.8|422.4|421.8|422.4|421.8|422.2|421.6|304
1606847100000|2020-12-01 18:25:00|422.2|421.6|421.9|421.3|422.2|421.6|421.9|421.3|261
1606847400000|2020-12-01 18:30:00|421.7|421.1|421.7|421.1|421.7|421.1|421.7|421.1|732
1606847700000|2020-12-01 18:35:00|421.9|421.3|422.2|421.6|422.2|421.6|421.7|421.1|515
1606848000000|2020-12-01 18:40:00|422.1|421.5|422.2|421.6|422.2|421.6|421.9|421.3|683
1606848300000|2020-12-01 18:45:00|422.1|421.5|421.7|421.1|422.1|421.5|421.7|421.1|608
1606848600000|2020-12-01 18:50:00|421.9|421.3|421.7|421.1|421.9|421.3|421.7|421.1|571
1606848900000|2020-12-01 18:55:00|421.4|420.8|421.9|421.3|422.4|421.8|421.4|420.8|800
1606849200000|2020-12-01 19:00:00|421.7|421.1|421.2|420.6|421.9|421.3|421.2|420.6|1549
1606849500000|2020-12-01 19:05:00|420.9|420.3|421.2|420.6|421.6|421|420.9|420.3|1938
1606849800000|2020-12-01 19:10:00|420.9|420.3|420.1|419.5|420.9|420.3|419.9|419.3|4568
1606850100000|2020-12-01 19:15:00|419.9|419.3|419.8|419.2|419.9|419.3|419.8|419.2|3316
1606870800000|2020-12-02 01:00:00|420.1|419.5|417.7|417.1|420.2|419.6|417.4|416.8|3342
1606871100000|2020-12-02 01:05:00|417.4|416.8|416.9|416.3|417.4|416.8|416.9|416.3|883
1606871400000|2020-12-02 01:10:00|417.2|416.6|417.4|416.8|417.4|416.8|416.4|415.8|917
1606871700000|2020-12-02 01:15:00|417.7|417.1|417.9|417.3|417.9|417.3|417.4|416.8|189
1606872000000|2020-12-02 01:20:00|418.2|417.6|418.3|417.7|418.4|417.8|418.2|417.6|306
1606872300000|2020-12-02 01:25:00|418.2|417.6|417.4|416.8|418.3|417.7|417.4|416.8|437
1606872600000|2020-12-02 01:30:00|417.6|417|417.9|417.3|417.9|417.3|417.6|417|199
1606872900000|2020-12-02 01:35:00|418.2|417.6|418.4|417.8|418.4|417.8|417.9|417.3|191
1606873200000|2020-12-02 01:40:00|418.7|418.1|418.9|418.3|418.9|418.3|418.4|417.8|197
1606873500000|2020-12-02 01:45:00|418.7|418.1|418.7|418.1|418.9|418.3|418.7|418.1|119
1606873800000|2020-12-02 01:50:00|418.4|417.8|418.7|418.1|418.7|418.1|418.4|417.8|91
1606874100000|2020-12-02 01:55:00|418.6|418|418.4|417.8|418.7|418.1|418.4|417.8|37
1606874400000|2020-12-02 02:00:00|418.2|417.6|418.4|417.8|418.7|418.1|418.2|417.6|210
1606874700000|2020-12-02 02:05:00|418.2|417.6|418.2|417.6|418.4|417.8|418.2|417.6|71
1606875000000|2020-12-02 02:10:00|||||||||72
1606875300000|2020-12-02 02:15:00|418.4|417.8|418.4|417.8|418.6|418|418.2|417.6|100
1606875600000|2020-12-02 02:20:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|74
1606875900000|2020-12-02 02:25:00|418.4|417.8|418.7|418.1|418.7|418.1|418.4|417.8|74
1606876200000|2020-12-02 02:30:00|418.4|417.8|418.7|418.1|418.7|418.1|418.4|417.8|104
1606876500000|2020-12-02 02:35:00|418.9|418.3|418.9|418.3|419.2|418.6|418.7|418.1|138
1606876800000|2020-12-02 02:40:00|419.1|418.5|419.2|418.6|419.2|418.6|418.9|418.3|93
1606877100000|2020-12-02 02:45:00|418.9|418.3|419.4|418.8|419.4|418.8|418.9|418.3|118
1606877400000|2020-12-02 02:50:00|419.2|418.6|419.4|418.8|419.4|418.8|419.2|418.6|46
1606877700000|2020-12-02 02:55:00|419.2|418.6|419.4|418.8|419.4|418.8|419.2|418.6|111
1606878000000|2020-12-02 03:00:00|419.2|418.6|419.2|418.6|419.2|418.6|419.2|418.6|56
1606878300000|2020-12-02 03:05:00|419.4|418.8|419.4|418.8|419.5|418.9|419.4|418.8|15393
1606878600000|2020-12-02 03:10:00|||||||||12
1606878900000|2020-12-02 03:15:00|||||||||56
1606879200000|2020-12-02 03:20:00|419.2|418.6|418.9|418.3|419.2|418.6|418.7|418.1|150
1606879500000|2020-12-02 03:25:00|||||||||86
1606879800000|2020-12-02 03:30:00|418.7|418.1|418.7|418.1|418.9|418.3|418.7|418.1|61
1606880100000|2020-12-02 03:35:00|||||||||8
1606880400000|2020-12-02 03:40:00|418.8|418.2|418.9|418.3|418.9|418.3|418.8|418.2|53
1606880700000|2020-12-02 03:45:00|419.2|418.6|419.2|418.6|419.2|418.6|419.2|418.6|37
1606881000000|2020-12-02 03:50:00|418.9|418.3|418.9|418.3|418.9|418.3|418.9|418.3|25
1606881300000|2020-12-02 03:55:00|||||||||1
1606881600000|2020-12-02 04:00:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|24
1606881900000|2020-12-02 04:05:00|||||||||8
1606882200000|2020-12-02 04:10:00|||||||||10
1606882500000|2020-12-02 04:15:00|||||||||2
1606882800000|2020-12-02 04:20:00|||||||||16370
1606883100000|2020-12-02 04:25:00|||||||||114549
1606883400000|2020-12-02 04:30:00|||||||||1
1606883700000|2020-12-02 04:35:00|419|418.4|419|418.4|419|418.4|419|418.4|65543
1606884000000|2020-12-02 04:40:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|10
1606884300000|2020-12-02 04:45:00|||||||||9
1606884600000|2020-12-02 04:50:00|||||||||36
1606884900000|2020-12-02 04:55:00|||||||||8
1606885200000|2020-12-02 05:00:00|||||||||26
1606885500000|2020-12-02 05:05:00|||||||||32954
1606885800000|2020-12-02 05:10:00|||||||||181210
1606886100000|2020-12-02 05:15:00|418.5|417.9|418.5|417.9|418.5|417.9|418.5|417.9|313030
1606886400000|2020-12-02 05:20:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|39
1606886700000|2020-12-02 05:25:00|418.5|417.9|418.7|418.1|418.7|418.1|418.5|417.9|52
1606887000000|2020-12-02 05:30:00|418.8|418.2|418.5|417.9|418.8|418.2|418.5|417.9|25
1606887300000|2020-12-02 05:35:00|418.7|418.1|418.7|418.1|419|418.4|418.7|418.1|298
1606887600000|2020-12-02 05:40:00|419|418.4|419|418.4|419|418.4|419|418.4|49
1606887900000|2020-12-02 05:45:00|419.2|418.6|419.2|418.6|419.2|418.6|419|418.4|28
1606888200000|2020-12-02 05:50:00|419.5|418.9|419.5|418.9|419.5|418.9|419.5|418.9|24
1606888500000|2020-12-02 05:55:00|419.3|418.7|419.2|418.6|419.5|418.9|419.2|418.6|114
1606888800000|2020-12-02 06:00:00|419.5|418.9|419.5|418.9|419.5|418.9|419.3|418.7|23
1606889100000|2020-12-02 06:05:00|419.3|418.7|419.5|418.9|419.5|418.9|419.2|418.6|78
1606889400000|2020-12-02 06:10:00|419.2|418.6|419.2|418.6|419.2|418.6|419.2|418.6|79
1606889700000|2020-12-02 06:15:00|419.1|418.5|419|418.4|419.2|418.6|419|418.4|59
1606890000000|2020-12-02 06:20:00|419.2|418.6|419|418.4|419.2|418.6|419|418.4|4
1606890300000|2020-12-02 06:25:00|419.2|418.6|419.2|418.6|419.2|418.6|419|418.4|29
1606890600000|2020-12-02 06:30:00|419.1|418.5|419.1|418.5|419.1|418.5|419|418.4|32
1606890900000|2020-12-02 06:35:00|419|418.4|419|418.4|419|418.4|419|418.4|12
1606891200000|2020-12-02 06:40:00|||||||||1
1606891500000|2020-12-02 06:45:00|418.8|418.2|418.7|418.1|418.8|418.2|418.7|418.1|38
1606891800000|2020-12-02 06:50:00|||||||||55
1606892100000|2020-12-02 06:55:00|418.5|417.9|418.5|417.9|418.7|418.1|418.5|417.9|62
1606892400000|2020-12-02 07:00:00|418.6|418|418.5|417.9|418.7|418.1|418.5|417.9|105
1606892700000|2020-12-02 07:05:00|418.7|418.1|418.7|418.1|418.7|418.1|418.5|417.9|172
1606893000000|2020-12-02 07:10:00|||||||||14
1606893300000|2020-12-02 07:15:00|418.5|417.9|418.5|417.9|418.7|418.1|418.5|417.9|164
1606893600000|2020-12-02 07:20:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|14
1606893900000|2020-12-02 07:25:00|418.5|417.9|418.5|417.9|418.5|417.9|418.5|417.9|15
1606894200000|2020-12-02 07:30:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|64
1606894500000|2020-12-02 07:35:00|||||||||11
1606894800000|2020-12-02 07:40:00|419|418.4|419|418.4|419|418.4|419|418.4|29
1606895100000|2020-12-02 07:45:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|40
1606895400000|2020-12-02 07:50:00|||||||||12
1606895700000|2020-12-02 07:55:00|419|418.4|419|418.4|419|418.4|418.9|418.3|35
1606896000000|2020-12-02 08:00:00|418.7|418.1|418.5|417.9|419|418.4|418.5|417.9|102
1606896300000|2020-12-02 08:05:00|418.2|417.6|418|417.4|418.2|417.6|418|417.4|119
1606896600000|2020-12-02 08:10:00|417.9|417.3|418|417.4|418.2|417.6|417.9|417.3|87
1606896900000|2020-12-02 08:15:00|417.9|417.3|418|417.4|418|417.4|417.7|417.1|65
1606897200000|2020-12-02 08:20:00|417.7|417.1|417.5|416.9|418|417.4|417.5|416.9|319
1606897500000|2020-12-02 08:25:00|417.7|417.1|417.6|417|417.7|417.1|417.5|416.9|232
1606897800000|2020-12-02 08:30:00|417.5|416.9|417.3|416.7|417.5|416.9|417.3|416.7|161
1606898100000|2020-12-02 08:35:00|417.2|416.6|417.2|416.6|417.2|416.6|417.2|416.6|107
1606898400000|2020-12-02 08:40:00|417.5|416.9|417.5|416.9|417.5|416.9|417.2|416.6|152
1606898700000|2020-12-02 08:45:00|417.6|417|417.7|417.1|417.7|417.1|417.5|416.9|80
1606899000000|2020-12-02 08:50:00|418|417.4|418|417.4|418.2|417.6|418|417.4|97
1606899300000|2020-12-02 08:55:00|||||||||7
1606899600000|2020-12-02 09:00:00|417.7|417.1|417.6|417|418|417.4|417.6|417|174
1606899900000|2020-12-02 09:05:00|417.5|416.9|417.7|417.1|417.9|417.3|417.5|416.9|119
1606900200000|2020-12-02 09:10:00|417.9|417.3|418|417.4|418|417.4|417.7|417.1|57
1606900500000|2020-12-02 09:15:00|417.7|417.1|417.7|417.1|418|417.4|417.7|417.1|48
1606900800000|2020-12-02 09:20:00|417.9|417.3|418.5|417.9|418.5|417.9|417.9|417.3|107
1606901100000|2020-12-02 09:25:00|418.7|418.1|418.5|417.9|418.7|418.1|418.2|417.6|163
1606901400000|2020-12-02 09:30:00|418.6|418|418.7|418.1|418.7|418.1|418.5|417.9|40
1606901700000|2020-12-02 09:35:00|418.5|417.9|418.5|417.9|418.5|417.9|418.2|417.6|32
1606902000000|2020-12-02 09:40:00|418.6|418|418.6|418|418.7|418.1|418.5|417.9|34
1606902300000|2020-12-02 09:45:00|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|16
1606902600000|2020-12-02 09:50:00|419|418.4|419|418.4|419|418.4|419|418.4|97
1606902900000|2020-12-02 09:55:00|419.1|418.5|418.7|418.1|419.2|418.6|418.7|418.1|173
1606903200000|2020-12-02 10:00:00|418.6|418|418.5|417.9|418.7|418.1|418.5|417.9|156
1606903500000|2020-12-02 10:05:00|418.4|417.8|418.5|417.9|418.5|417.9|418.2|417.6|70
1606903800000|2020-12-02 10:10:00|418.6|418|418.5|417.9|418.6|418|418.5|417.9|25
1606904100000|2020-12-02 10:15:00|418.7|418.1|418.6|418|418.7|418.1|418.6|418|17
1606904400000|2020-12-02 10:20:00|418.5|417.9|418.7|418.1|418.7|418.1|418.5|417.9|11
1606904700000|2020-12-02 10:25:00|419|418.4|419|418.4|419|418.4|419|418.4|25
1606905000000|2020-12-02 10:30:00|418.9|418.3|418.7|418.1|418.9|418.3|418.5|417.9|222
1606905300000|2020-12-02 10:35:00|418.6|418|419|418.4|419.2|418.6|418.5|417.9|303
1606905600000|2020-12-02 10:40:00|419.2|418.6|419|418.4|419.2|418.6|418.9|418.3|274
1606905900000|2020-12-02 10:45:00|419.1|418.5|419.1|418.5|419.2|418.6|418.7|418.1|473
1606906200000|2020-12-02 10:50:00|419.2|418.6|419|418.4|419.2|418.6|419|418.4|292
1606906500000|2020-12-02 10:55:00|419.2|418.6|419.2|418.6|419.2|418.6|419|418.4|329
1606906800000|2020-12-02 11:00:00|419|418.4|419.2|418.6|419.5|418.9|419|418.4|340
1606907100000|2020-12-02 11:05:00|419.1|418.5|419|418.4|419.1|418.5|419|418.4|55
1606907400000|2020-12-02 11:10:00|419.2|418.6|419.2|418.6|419.5|418.9|419.2|418.6|320
1606907700000|2020-12-02 11:15:00|419.4|418.8|419|418.4|419.5|418.9|419|418.4|227
1606908000000|2020-12-02 11:20:00|419.1|418.5|418.7|418.1|419.2|418.6|418.7|418.1|329
1606908300000|2020-12-02 11:25:00|419|418.4|419|418.4|419.2|418.6|418.7|418.1|401
1606908600000|2020-12-02 11:30:00|418.9|418.3|418|417.4|418.9|418.3|418|417.4|731
1606908900000|2020-12-02 11:35:00|418.2|417.6|418.1|417.5|418.2|417.6|417.7|417.1|473
1606909200000|2020-12-02 11:40:00|418|417.4|418|417.4|418.2|417.6|417.7|417.1|257
1606909500000|2020-12-02 11:45:00|417.7|417.1|417.5|416.9|417.7|417.1|417.2|416.6|265
1606909800000|2020-12-02 11:50:00|417.7|417.1|417|416.4|417.7|417.1|417|416.4|283
1606910100000|2020-12-02 11:55:00|417.1|416.5|416.9|416.3|417.2|416.6|416.8|416.2|244
1606910400000|2020-12-02 12:00:00|416.8|416.2|416.5|415.9|417|416.4|416.5|415.9|247
1606910700000|2020-12-02 12:05:00|416.8|416.2|415.3|414.7|416.8|416.2|415.3|414.7|2248
1606911000000|2020-12-02 12:10:00|415.5|414.9|415.3|414.7|415.8|415.2|415.3|414.7|374
1606911300000|2020-12-02 12:15:00|415|414.4|414.5|413.9|415|414.4|414.5|413.9|611
1606911600000|2020-12-02 12:20:00|414.7|414.1|414.5|413.9|415.2|414.6|414.5|413.9|368
1606911900000|2020-12-02 12:25:00|414.2|413.6|414.7|414.1|415|414.4|414.2|413.6|341
1606912200000|2020-12-02 12:30:00|415|414.4|414.7|414.1|415.2|414.6|414.7|414.1|199
1606912500000|2020-12-02 12:35:00|414.5|413.9|414.5|413.9|414.7|414.1|414.2|413.6|249
1606912800000|2020-12-02 12:40:00|414.2|413.6|414.5|413.9|414.5|413.9|414.2|413.6|272
1606913100000|2020-12-02 12:45:00|414.7|414.1|415.2|414.6|415.2|414.6|414.7|414.1|355
1606913400000|2020-12-02 12:50:00|415|414.4|415.7|415.1|415.7|415.1|415|414.4|267
1606913700000|2020-12-02 12:55:00|416|415.4|415.7|415.1|416|415.4|415.5|414.9|265
1606914000000|2020-12-02 13:00:00|415.6|415|415.5|414.9|415.9|415.3|415.5|414.9|191
1606914300000|2020-12-02 13:05:00|415.3|414.7|415.3|414.7|415.5|414.9|415|414.4|367
1606914600000|2020-12-02 13:10:00|415.5|414.9|415.3|414.7|415.6|415|415|414.4|367
1606914900000|2020-12-02 13:15:00|415.5|414.9|415.3|414.7|415.5|414.9|415|414.4|496
1606915200000|2020-12-02 13:20:00|415.5|414.9|415|414.4|415.5|414.9|414.8|414.2|818
1606915500000|2020-12-02 13:25:00|415.3|414.7|415.3|414.7|415.5|414.9|415.3|414.7|940
1606915800000|2020-12-02 13:30:00|415.5|414.9|416|415.4|416.2|415.6|415.2|414.6|1045
1606916100000|2020-12-02 13:35:00|416.1|415.5|416.7|416.1|417|416.4|416|415.4|407
1606916400000|2020-12-02 13:40:00|417|416.4|416.7|416.1|417.2|416.6|416.5|415.9|361
1606919400000|2020-12-02 14:30:00|416.5|415.9|415.8|415.2|416.7|416.1|415.5|414.9|3500
1606919700000|2020-12-02 14:35:00|415.5|414.9|415.6|415|416.1|415.5|415.3|414.7|2158
1606920000000|2020-12-02 14:40:00|415.5|414.9|415.5|414.9|415.8|415.2|415.1|414.5|1973
1606920300000|2020-12-02 14:45:00|415.6|415|416.2|415.6|416.2|415.6|415.5|414.9|2007
1606920600000|2020-12-02 14:50:00|416.4|415.8|416.3|415.7|416.5|415.9|416|415.4|2143
1606920900000|2020-12-02 14:55:00|416.5|415.9|416.8|416.2|417|416.4|416.3|415.7|1913
1606921200000|2020-12-02 15:00:00|416.6|416|417.1|416.5|417.3|416.7|416.6|416|1750
1606921500000|2020-12-02 15:05:00|417.3|416.7|418|417.4|418.3|417.7|417|416.4|2028
1606921800000|2020-12-02 15:10:00|417.8|417.2|418|417.4|418.3|417.7|417.8|417.2|1990
1606922100000|2020-12-02 15:15:00|418.1|417.5|417.6|417|418.8|418.2|417.6|417|2101
1606922400000|2020-12-02 15:20:00|417.8|417.2|418|417.4|418.5|417.9|417.8|417.2|2773
1606922700000|2020-12-02 15:25:00|417.8|417.2|417.8|417.2|418.3|417.7|417.6|417|1615
1606923000000|2020-12-02 15:30:00|418.1|417.5|418.8|418.2|419.1|418.5|418|417.4|1278
1606923300000|2020-12-02 15:35:00|418.6|418|418.8|418.2|419.1|418.5|418.6|418|1256
1606923600000|2020-12-02 15:40:00|419|418.4|419.3|418.7|419.3|418.7|418.8|418.2|1678
1606923900000|2020-12-02 15:45:00|419.5|418.9|420.5|419.9|420.8|420.2|419.1|418.5|1555
1606924200000|2020-12-02 15:50:00|420.6|420|421.3|420.7|421.8|421.2|420.6|420|2359
1606924500000|2020-12-02 15:55:00|421.5|420.9|422|421.4|422|421.4|421|420.4|1086
1606924800000|2020-12-02 16:00:00|422.3|421.7|422.3|421.7|422.3|421.7|422|421.4|126487
1606925100000|2020-12-02 16:05:00|422.1|421.5|421.3|420.7|422.1|421.5|421.3|420.7|1016
1606925400000|2020-12-02 16:10:00|421.5|420.9|422.3|421.7|422.5|421.9|421.3|420.7|934
1606925700000|2020-12-02 16:15:00|422.5|421.9|422.8|422.2|423.3|422.7|422.5|421.9|1283
1606926000000|2020-12-02 16:20:00|423|422.4|422|421.4|423.1|422.5|421.8|421.2|2223
1606926300000|2020-12-02 16:25:00|422.1|421.5|422.3|421.7|422.6|422|422.1|421.5|500
1606926600000|2020-12-02 16:30:00|422.1|421.5|423.3|422.7|423.3|422.7|422.1|421.5|639
1606926900000|2020-12-02 16:35:00|423.6|423|423.5|422.9|423.8|423.2|423|422.4|1474
1606927200000|2020-12-02 16:40:00|423.3|422.7|422.8|422.2|423.8|423.2|422.6|422|1011
1606927500000|2020-12-02 16:45:00|423|422.4|423.3|422.7|423.3|422.7|423|422.4|636
1606927800000|2020-12-02 16:50:00|423|422.4|422.8|422.2|423.1|422.5|422.8|422.2|784
1606928100000|2020-12-02 16:55:00|423.1|422.5|423.3|422.7|423.3|422.7|422.8|422.2|1052
1606928400000|2020-12-02 17:00:00|423.1|422.5|423.1|422.5|423.3|422.7|422.8|422.2|749
1606928700000|2020-12-02 17:05:00|422.8|422.2|422.3|421.7|422.8|422.2|422.3|421.7|527
1606929000000|2020-12-02 17:10:00|422.1|421.5|422.1|421.5|422.3|421.7|422.1|421.5|444
1606929300000|2020-12-02 17:15:00|422.3|421.7|422.6|422|422.8|422.2|422.3|421.7|821
1606929600000|2020-12-02 17:20:00|422.8|422.2|422.3|421.7|422.8|422.2|422.3|421.7|624
1606929900000|2020-12-02 17:25:00|422.1|421.5|422.3|421.7|422.3|421.7|422.1|421.5|391
1606930200000|2020-12-02 17:30:00|422.6|422|422.6|422|422.6|422|422.3|421.7|248
1606930500000|2020-12-02 17:35:00|422.3|421.7|422.6|422|422.6|422|422.3|421.7|436
1606930800000|2020-12-02 17:40:00|422.8|422.2|422.8|422.2|423.1|422.5|422.6|422|934
1606931100000|2020-12-02 17:45:00|423.1|422.5|423.1|422.5|423.3|422.7|423.1|422.5|513
1606931400000|2020-12-02 17:50:00|423.3|422.7|423.6|423|423.6|423|423.3|422.7|660
1606931700000|2020-12-02 17:55:00|423.8|423.2|423.6|423|424.1|423.5|423.6|423|1189
1606932000000|2020-12-02 18:00:00|423.5|422.9|423.6|423|424.1|423.5|423.3|422.7|1809
1606932300000|2020-12-02 18:05:00|423.8|423.2|423.6|423|423.8|423.2|423.6|423|675
1606932600000|2020-12-02 18:10:00|423.3|422.7|423.3|422.7|423.3|422.7|423.1|422.5|843
1606932900000|2020-12-02 18:15:00|423.6|423|423.3|422.7|423.6|423|423.3|422.7|934
1606933200000|2020-12-02 18:20:00|423.1|422.5|423.3|422.7|423.3|422.7|423.1|422.5|770
1606933500000|2020-12-02 18:25:00|423.6|423|423.6|423|423.6|423|423.1|422.5|1655
1606933800000|2020-12-02 18:30:00|423.8|423.2|423.8|423.2|424.1|423.5|423.8|423.2|1751
1606934100000|2020-12-02 18:35:00|423.6|423|423.8|423.2|424.1|423.5|423.6|423|995
1606934400000|2020-12-02 18:40:00|424.1|423.5|423.8|423.2|424.1|423.5|423.6|423|1125
1606934700000|2020-12-02 18:45:00|424.1|423.5|424.1|423.5|424.1|423.5|423.8|423.2|857
1606935000000|2020-12-02 18:50:00|424.3|423.7|424.1|423.5|424.3|423.7|423.8|423.2|1807
1606935300000|2020-12-02 18:55:00|423.9|423.3|423.6|423|424.1|423.5|423.1|422.5|1984
1606935600000|2020-12-02 19:00:00|423.9|423.3|423.6|423|423.9|423.3|423.4|422.8|1133
1606935900000|2020-12-02 19:05:00|423.8|423.2|423.6|423|424.1|423.5|423.6|423|1285
1606936200000|2020-12-02 19:10:00|423.7|423.1|423.3|422.7|423.8|423.2|423.3|422.7|2313
1606936500000|2020-12-02 19:15:00|423.1|422.5|423.1|422.5|423.1|422.5|422.8|422.2|2297
1606957200000|2020-12-03 01:00:00|423.6|423|423.9|423.3|424.4|423.8|423.4|422.8|1194
1606957500000|2020-12-03 01:05:00|424.1|423.5|423.1|422.5|424.1|423.5|423.1|422.5|147
1606957800000|2020-12-03 01:10:00|422.9|422.3|422.9|422.3|422.9|422.3|422.9|422.3|329
1606958100000|2020-12-03 01:15:00|||||||||73
1606958400000|2020-12-03 01:20:00|422.6|422|422.4|421.8|422.9|422.3|422.4|421.8|246
1606958700000|2020-12-03 01:25:00|422.2|421.6|422.4|421.8|422.6|422|422.1|421.5|200
1606959000000|2020-12-03 01:30:00|422.6|422|422.9|422.3|423.1|422.5|422.6|422|137
1606959300000|2020-12-03 01:35:00|423.1|422.5|423.4|422.8|423.4|422.8|422.9|422.3|56
1606959600000|2020-12-03 01:40:00|423.6|423|423.4|422.8|423.7|423.1|423.4|422.8|184
1606959900000|2020-12-03 01:45:00|423.2|422.6|423.4|422.8|423.4|422.8|423.2|422.6|92
1606960200000|2020-12-03 01:50:00|423.2|422.6|422.9|422.3|423.2|422.6|422.9|422.3|12
1606960500000|2020-12-03 01:55:00|423.2|422.6|423.2|422.6|423.2|422.6|422.9|422.3|11
1606960800000|2020-12-03 02:00:00|423.4|422.8|423.4|422.8|423.4|422.8|423.4|422.8|29
1606961100000|2020-12-03 02:05:00|423.7|423.1|423.4|422.8|423.7|423.1|423.4|422.8|144
1606961400000|2020-12-03 02:10:00|423.7|423.1|423.7|423.1|423.7|423.1|423.7|423.1|91
1606961700000|2020-12-03 02:15:00|423.4|422.8|423.2|422.6|423.4|422.8|423.2|422.6|149
1606962000000|2020-12-03 02:20:00|||||||||104
1606962300000|2020-12-03 02:25:00|||||||||6
1606962600000|2020-12-03 02:30:00|423.4|422.8|423.2|422.6|423.4|422.8|423.2|422.6|74
1606962900000|2020-12-03 02:35:00|||||||||11
1606963200000|2020-12-03 02:40:00|||||||||11
1606963500000|2020-12-03 02:45:00|422.9|422.3|422.9|422.3|423.2|422.6|422.9|422.3|62
1606963800000|2020-12-03 02:50:00|423.2|422.6|423.2|422.6|423.2|422.6|422.9|422.3|38
1606964100000|2020-12-03 02:55:00|||||||||3
1606964400000|2020-12-03 03:00:00|423.4|422.8|423.4|422.8|423.4|422.8|423.4|422.8|27
1606964700000|2020-12-03 03:05:00|423.3|422.7|423.2|422.6|423.4|422.8|423.2|422.6|43
1606965000000|2020-12-03 03:10:00|423.4|422.8|423.4|422.8|423.4|422.8|423.2|422.6|51
1606965300000|2020-12-03 03:15:00|423.7|423.1|423.7|423.1|423.7|423.1|423.4|422.8|65
1606965600000|2020-12-03 03:20:00|423.4|422.8|423.5|422.9|423.7|423.1|423.4|422.8|41
1606965900000|2020-12-03 03:25:00|423.4|422.8|423.4|422.8|423.7|423.1|423.4|422.8|22
1606966200000|2020-12-03 03:30:00|||||||||27
1606966500000|2020-12-03 03:35:00|||||||||8
1606966800000|2020-12-03 03:40:00|||||||||2
1606967100000|2020-12-03 03:45:00|||||||||5
1606967400000|2020-12-03 03:50:00|||||||||3
1606967700000|2020-12-03 03:55:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|57968
1606968000000|2020-12-03 04:00:00|||||||||10
1606968300000|2020-12-03 04:05:00|||||||||6
1606968600000|2020-12-03 04:10:00|423.4|422.8|423.2|422.6|423.4|422.8|423.2|422.6|45
1606968900000|2020-12-03 04:15:00|423.4|422.8|423.2|422.6|423.4|422.8|423.2|422.6|27
1606969200000|2020-12-03 04:20:00|422.9|422.3|422.9|422.3|422.9|422.3|422.9|422.3|4
1606969800000|2020-12-03 04:30:00|||||||||10
1606970100000|2020-12-03 04:35:00|||||||||55
1606970400000|2020-12-03 04:40:00|423.2|422.6|422.9|422.3|423.2|422.6|422.9|422.3|38
1606970700000|2020-12-03 04:45:00|||||||||3
1606971000000|2020-12-03 04:50:00|||||||||7
1606971300000|2020-12-03 04:55:00|||||||||3
1606971600000|2020-12-03 05:00:00|||||||||2
1606971900000|2020-12-03 05:05:00|||||||||8
1606972200000|2020-12-03 05:10:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|13612
1606972500000|2020-12-03 05:15:00|422.4|421.8|422.4|421.8|422.7|422.1|422.4|421.8|36
1606972800000|2020-12-03 05:20:00|422.2|421.6|422.2|421.6|422.2|421.6|422.2|421.6|43
1606973100000|2020-12-03 05:25:00|422.4|421.8|422.4|421.8|422.4|421.8|422.4|421.8|100
1606973400000|2020-12-03 05:30:00|422.2|421.6|422.1|421.5|422.2|421.6|421.9|421.3|405
1606973700000|2020-12-03 05:35:00|421.9|421.3|421.9|421.3|422.2|421.6|421.9|421.3|122
1606974000000|2020-12-03 05:40:00|422.2|421.6|421.9|421.3|422.2|421.6|421.9|421.3|182
1606974300000|2020-12-03 05:45:00|422.2|421.6|422.7|422.1|422.7|422.1|422.2|421.6|27
1606974600000|2020-12-03 05:50:00|422.4|421.8|422.4|421.8|422.4|421.8|422.4|421.8|31
1606974900000|2020-12-03 05:55:00|||||||||36
1606975200000|2020-12-03 06:00:00|422.5|421.9|422.7|422.1|422.7|422.1|422.4|421.8|17
1606975500000|2020-12-03 06:05:00|||||||||6
1606975800000|2020-12-03 06:10:00|422.8|422.2|422.7|422.1|422.8|422.2|422.7|422.1|19
1606976100000|2020-12-03 06:15:00|422.9|422.3|422.9|422.3|423|422.4|422.9|422.3|11
1606976700000|2020-12-03 06:25:00|||||||||1
1606977000000|2020-12-03 06:30:00|422.7|422.1|422.9|422.3|422.9|422.3|422.7|422.1|184
1606977300000|2020-12-03 06:35:00|||||||||2
1606977600000|2020-12-03 06:40:00|422.7|422.1|422.7|422.1|422.9|422.3|422.7|422.1|43
1606977900000|2020-12-03 06:45:00|422.9|422.3|422.7|422.1|422.9|422.3|422.7|422.1|23
1606978200000|2020-12-03 06:50:00|422.9|422.3|422.9|422.3|422.9|422.3|422.7|422.1|14
1606978500000|2020-12-03 06:55:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|23
1606978800000|2020-12-03 07:00:00|||||||||12
1606979100000|2020-12-03 07:05:00|423.4|422.8|423.4|422.8|423.4|422.8|423.4|422.8|24
1606979400000|2020-12-03 07:10:00|423.7|423.1|423.7|423.1|423.7|423.1|423.7|423.1|69
1606979700000|2020-12-03 07:15:00|||||||||25
1606980000000|2020-12-03 07:20:00|423.4|422.8|423.2|422.6|423.4|422.8|423.2|422.6|92
1606980300000|2020-12-03 07:25:00|||||||||16
1606980600000|2020-12-03 07:30:00|||||||||4
1606980900000|2020-12-03 07:35:00|422.9|422.3|422.9|422.3|422.9|422.3|422.9|422.3|34
1606981200000|2020-12-03 07:40:00|423.2|422.6|423.7|423.1|423.7|423.1|423.2|422.6|235
1606981500000|2020-12-03 07:45:00|423.4|422.8|423.4|422.8|423.4|422.8|423.4|422.8|5
1606981800000|2020-12-03 07:50:00|||||||||8
1606982100000|2020-12-03 07:55:00|423.5|422.9|424.2|423.6|424.2|423.6|423.5|422.9|132
1606982400000|2020-12-03 08:00:00|423.9|423.3|423.9|423.3|424.2|423.6|423.9|423.3|70
1606982700000|2020-12-03 08:05:00|423.7|423.1|423.4|422.8|423.7|423.1|423.2|422.6|71
1606983000000|2020-12-03 08:10:00|423.2|422.6|423.2|422.6|423.4|422.8|423.2|422.6|50
1606983300000|2020-12-03 08:15:00|423.4|422.8|423.7|423.1|423.7|423.1|423.4|422.8|32
1606983600000|2020-12-03 08:20:00|423.4|422.8|423.5|422.9|423.7|423.1|423.4|422.8|84
1606983900000|2020-12-03 08:25:00|423.7|423.1|423.9|423.3|424|423.4|423.7|423.1|53
1606984200000|2020-12-03 08:30:00|424.2|423.6|423.9|423.3|424.2|423.6|423.9|423.3|26
1606984500000|2020-12-03 08:35:00|424.2|423.6|424.2|423.6|424.2|423.6|424|423.4|36
1606984800000|2020-12-03 08:40:00|424.4|423.8|424.4|423.8|424.4|423.8|424.2|423.6|96
1606985100000|2020-12-03 08:45:00|424.7|424.1|424.9|424.3|425.2|424.6|424.4|423.8|396
1606985400000|2020-12-03 08:50:00|425.2|424.6|425.2|424.6|425.4|424.8|425|424.4|333
1606985700000|2020-12-03 08:55:00|425.1|424.5|424.9|424.3|425.1|424.5|424.7|424.1|113
1606986000000|2020-12-03 09:00:00|425.2|424.6|424.9|424.3|425.2|424.6|424.9|424.3|158
1606986300000|2020-12-03 09:05:00|425|424.4|425.2|424.6|425.2|424.6|424.9|424.3|68
1606986600000|2020-12-03 09:10:00|424.9|424.3|424.9|424.3|424.9|424.3|424.9|424.3|38
1606986900000|2020-12-03 09:15:00|||||||||19
1606987200000|2020-12-03 09:20:00|424.5|423.9|424.7|424.1|424.7|424.1|424.3|423.7|100
1606987500000|2020-12-03 09:25:00|||||||||24
1606987800000|2020-12-03 09:30:00|424.4|423.8|424.2|423.6|424.4|423.8|424.2|423.6|70
1606988100000|2020-12-03 09:35:00|||||||||5
1606988400000|2020-12-03 09:40:00|424|423.4|424.2|423.6|424.2|423.6|423.9|423.3|43
1606988700000|2020-12-03 09:45:00|424.1|423.5|424.4|423.8|424.4|423.8|423.9|423.3|65
1606989000000|2020-12-03 09:50:00|424.3|423.7|424.2|423.6|424.4|423.8|424.2|423.6|13
1606989300000|2020-12-03 09:55:00|||||||||22
1606989600000|2020-12-03 10:00:00|423.9|423.3|424.2|423.6|424.2|423.6|423.9|423.3|44
1606989900000|2020-12-03 10:05:00|424.4|423.8|424.4|423.8|424.4|423.8|424.3|423.7|81
1606990200000|2020-12-03 10:10:00|424.3|423.7|424.2|423.6|424.4|423.8|424.2|423.6|8
1606990500000|2020-12-03 10:15:00|423.9|423.3|423.7|423.1|423.9|423.3|423.7|423.1|161
1606990800000|2020-12-03 10:20:00|423.6|423|423.7|423.1|423.7|423.1|423.4|422.8|58
1606991100000|2020-12-03 10:25:00|423.4|422.8|423.7|423.1|423.7|423.1|423.4|422.8|39
1606991400000|2020-12-03 10:30:00|423.9|423.3|423.9|423.3|423.9|423.3|423.9|423.3|29
1606991700000|2020-12-03 10:35:00|424.2|423.6|424.4|423.8|424.7|424.1|424.2|423.6|130
1606992000000|2020-12-03 10:40:00|424.7|424.1|424.2|423.6|424.7|424.1|424.2|423.6|121
1606992300000|2020-12-03 10:45:00|424.4|423.8|424.4|423.8|424.4|423.8|424.4|423.8|106
1606992600000|2020-12-03 10:50:00|424.7|424.1|424.7|424.1|424.7|424.1|424.7|424.1|48
1606992900000|2020-12-03 10:55:00|424.4|423.8|424.4|423.8|424.4|423.8|424.4|423.8|24
1606993200000|2020-12-03 11:00:00|424.2|423.6|424.2|423.6|424.2|423.6|424.2|423.6|66
1606993500000|2020-12-03 11:05:00|423.9|423.3|423.5|422.9|423.9|423.3|423.4|422.8|121
1606993800000|2020-12-03 11:10:00|423.4|422.8|423.3|422.7|423.7|423.1|423.2|422.6|112
1606994100000|2020-12-03 11:15:00|423.2|422.6|423.4|422.8|423.4|422.8|422.9|422.3|93
1606994400000|2020-12-03 11:20:00|||||||||22
1606994700000|2020-12-03 11:25:00|423.2|422.6|422.9|422.3|423.4|422.8|422.9|422.3|190
1606995000000|2020-12-03 11:30:00|422.7|422.1|422.9|422.3|422.9|422.3|422.7|422.1|73
1606995300000|2020-12-03 11:35:00|422.8|422.2|422.9|422.3|422.9|422.3|422.7|422.1|43
1606995600000|2020-12-03 11:40:00|||||||||77
1606995900000|2020-12-03 11:45:00|422.8|422.2|422.9|422.3|422.9|422.3|422.7|422.1|60
1606996200000|2020-12-03 11:50:00|423.2|422.6|422.9|422.3|423.2|422.6|422.9|422.3|77
1606996500000|2020-12-03 11:55:00|||||||||20
1606996800000|2020-12-03 12:00:00|423.1|422.5|422.9|422.3|423.1|422.5|422.9|422.3|551
1606997100000|2020-12-03 12:05:00|423.1|422.5|423.2|422.6|423.4|422.8|423.1|422.5|77
1606997400000|2020-12-03 12:10:00|423.3|422.7|423.2|422.6|423.4|422.8|423.2|422.6|43
1606997700000|2020-12-03 12:15:00|422.9|422.3|423.2|422.6|423.2|422.6|422.9|422.3|81
1606998000000|2020-12-03 12:20:00|423.1|422.5|423.4|422.8|423.4|422.8|423.1|422.5|79
1606998300000|2020-12-03 12:25:00|423.9|423.3|423.9|423.3|423.9|423.3|423.7|423.1|117
1606998600000|2020-12-03 12:30:00|423.8|423.2|423.9|423.3|423.9|423.3|423.7|423.1|55
1606998900000|2020-12-03 12:35:00|424.2|423.6|424.4|423.8|424.4|423.8|423.9|423.3|89
1606999200000|2020-12-03 12:40:00|424.3|423.7|424.7|424.1|424.9|424.3|424.3|423.7|249
1606999500000|2020-12-03 12:45:00|424.9|424.3|425.4|424.8|425.4|424.8|424.9|424.3|543
1606999800000|2020-12-03 12:50:00|425.2|424.6|425.9|425.3|425.9|425.3|424.9|424.3|542
1607000100000|2020-12-03 12:55:00|425.6|425|425.9|425.3|426.1|425.5|425.6|425|548
1607000400000|2020-12-03 13:00:00|426|425.4|426.6|426|426.9|426.3|425.9|425.3|465
1607000700000|2020-12-03 13:05:00|426.5|425.9|426.1|425.5|426.6|426|426.1|425.5|440
1607001000000|2020-12-03 13:10:00|426.4|425.8|426.1|425.5|426.4|425.8|426.1|425.5|176
1607001300000|2020-12-03 13:15:00|426.4|425.8|426.2|425.6|426.4|425.8|426.1|425.5|431
1607001600000|2020-12-03 13:20:00|426.1|425.5|425.9|425.3|426.1|425.5|425.6|425|587
1607001900000|2020-12-03 13:25:00|426.2|425.6|426.2|425.6|426.2|425.6|426|425.4|148
1607002200000|2020-12-03 13:30:00|426.1|425.5|424.7|424.1|426.2|425.6|424.7|424.1|587
1607002500000|2020-12-03 13:35:00|424.9|424.3|425.2|424.6|425.2|424.6|424.8|424.2|151
1607002800000|2020-12-03 13:40:00|424.9|424.3|425.2|424.6|425.4|424.8|424.9|424.3|469
1607005800000|2020-12-03 14:30:00|424.7|424.1|424.7|424.1|424.9|424.3|423.4|422.8|4439
1607006100000|2020-12-03 14:35:00|424.9|424.3|425.9|425.3|426.4|425.8|424.9|424.3|2955
1607006400000|2020-12-03 14:40:00|426.2|425.6|425.7|425.1|426.2|425.6|425.4|424.8|2033
1607006700000|2020-12-03 14:45:00|425.4|424.8|425.7|425.1|426.2|425.6|425.4|424.8|1210
1607007000000|2020-12-03 14:50:00|425.4|424.8|423.9|423.3|425.4|424.8|423.7|423.1|1499
1607007300000|2020-12-03 14:55:00|424.2|423.6|423.7|423.1|424.2|423.6|423.4|422.8|666
1607007600000|2020-12-03 15:00:00|423.9|423.3|424.4|423.8|424.6|424|423.9|423.3|1616
1607007900000|2020-12-03 15:05:00|424.7|424.1|423.7|423.1|424.7|424.1|423.7|423.1|1570
1607008200000|2020-12-03 15:10:00|423.6|423|423.4|422.8|423.7|423.1|422.9|422.3|965
1607008500000|2020-12-03 15:15:00|423.2|422.6|423.7|423.1|423.9|423.3|423.2|422.6|1931
1607008800000|2020-12-03 15:20:00|423.4|422.8|423.7|423.1|423.7|423.1|423.2|422.6|1494
1607009100000|2020-12-03 15:25:00|423.9|423.3|424.4|423.8|424.4|423.8|423.9|423.3|2787
1607009400000|2020-12-03 15:30:00|424.2|423.6|424.2|423.6|424.4|423.8|423.9|423.3|840
1607009700000|2020-12-03 15:35:00|424.3|423.7|424.4|423.8|424.7|424.1|424.3|423.7|507
1607010000000|2020-12-03 15:40:00|424.7|424.1|424.4|423.8|424.7|424.1|424.2|423.6|2724
1607010300000|2020-12-03 15:45:00|424.7|424.1|424.9|424.3|424.9|424.3|424.7|424.1|1127
1607010600000|2020-12-03 15:50:00|425.2|424.6|425.7|425.1|425.7|425.1|425.2|424.6|969
1607010900000|2020-12-03 15:55:00|425.9|425.3|425.7|425.1|425.9|425.3|425.7|425.1|546
1607011200000|2020-12-03 16:00:00|425.9|425.3|425.5|424.9|425.9|425.3|425.4|424.8|927
1607011500000|2020-12-03 16:05:00|425.2|424.6|425.5|424.9|425.7|425.1|425|424.4|1050
1607011800000|2020-12-03 16:10:00|425.4|424.8|425.7|425.1|425.7|425.1|425.2|424.6|629
1607012100000|2020-12-03 16:15:00|||||||||462
1607012400000|2020-12-03 16:20:00|426|425.4|426|425.4|426.2|425.6|425.7|425.1|794
1607012700000|2020-12-03 16:25:00|425.9|425.3|425|424.4|426|425.4|424.7|424.1|2305
1607013000000|2020-12-03 16:30:00|424.7|424.1|425.2|424.6|425.7|425.1|424.7|424.1|1264
1607013300000|2020-12-03 16:35:00|425.5|424.9|424.7|424.1|425.5|424.9|424.7|424.1|1351
1607013600000|2020-12-03 16:40:00|425|424.4|425|424.4|425.2|424.6|425|424.4|621
1607013900000|2020-12-03 16:45:00|424.9|424.3|424.7|424.1|425|424.4|424.5|423.9|382
1607014200000|2020-12-03 16:50:00|424.5|423.9|425.2|424.6|425.2|424.6|424.5|423.9|745
1607014500000|2020-12-03 16:55:00|425|424.4|425|424.4|425.2|424.6|425|424.4|1081
1607014800000|2020-12-03 17:00:00|424.7|424.1|425|424.4|425|424.4|424.7|424.1|1003
1607015100000|2020-12-03 17:05:00|425.2|424.6|425|424.4|425.2|424.6|424.7|424.1|932
1607015400000|2020-12-03 17:10:00|425.2|424.6|425.7|425.1|425.7|425.1|425|424.4|874
1607015700000|2020-12-03 17:15:00|426|425.4|426|425.4|426.2|425.6|426|425.4|630
1607016000000|2020-12-03 17:20:00|426.2|425.6|426.2|425.6|426.2|425.6|426.2|425.6|1139
1607016300000|2020-12-03 17:25:00|426.3|425.7|426.2|425.6|426.5|425.9|426|425.4|567
1607016600000|2020-12-03 17:30:00|426.5|425.9|426.7|426.1|426.7|426.1|426.2|425.6|377
1607016900000|2020-12-03 17:35:00|426.5|425.9|426.2|425.6|426.7|426.1|426.2|425.6|679
1607017200000|2020-12-03 17:40:00|426.1|425.5|425.7|425.1|426.2|425.6|425.7|425.1|316
1607017500000|2020-12-03 17:45:00|425.5|424.9|426|425.4|426.2|425.6|425.5|424.9|913
1607017800000|2020-12-03 17:50:00|426.2|425.6|426.2|425.6|426.2|425.6|426|425.4|1842
1607018100000|2020-12-03 17:55:00|426.1|425.5|426.2|425.6|426.2|425.6|426|425.4|769
1607018400000|2020-12-03 18:00:00|426.5|425.9|426.5|425.9|426.5|425.9|426.2|425.6|1189
1607018700000|2020-12-03 18:05:00|426.7|426.1|426.5|425.9|426.7|426.1|426.5|425.9|1548
1607019000000|2020-12-03 18:10:00|426.4|425.8|426.5|425.9|426.5|425.9|426.2|425.6|692
1607019300000|2020-12-03 18:15:00|426.7|426.1|426.7|426.1|427|426.4|426.5|425.9|996
1607019600000|2020-12-03 18:20:00|426.5|425.9|426.5|425.9|426.7|426.1|426.5|425.9|1023
1607019900000|2020-12-03 18:25:00|426.7|426.1|426.5|425.9|426.7|426.1|426.2|425.6|923
1607020200000|2020-12-03 18:30:00|426.2|425.6|426.5|425.9|426.7|426.1|426.2|425.6|581
1607020500000|2020-12-03 18:35:00|426.7|426.1|426|425.4|426.7|426.1|425.7|425.1|1611
1607020800000|2020-12-03 18:40:00|426.2|425.6|426.7|426.1|426.7|426.1|426.2|425.6|1266
1607021100000|2020-12-03 18:45:00|||||||||154
1607021400000|2020-12-03 18:50:00|427|426.4|427.2|426.6|427.2|426.6|426.7|426.1|807
1607021700000|2020-12-03 18:55:00|427.1|426.5|427|426.4|427.2|426.6|426.7|426.1|609
1607022000000|2020-12-03 19:00:00|426.8|426.2|426.7|426.1|427|426.4|426.7|426.1|795
1607022300000|2020-12-03 19:05:00|||||||||353
1607022600000|2020-12-03 19:10:00|426.5|425.9|426.2|425.6|426.7|426.1|426.2|425.6|2980
1607022900000|2020-12-03 19:15:00|426.5|425.9|426.2|425.6|426.5|425.9|426.2|425.6|4177
1607043600000|2020-12-04 01:00:00|426|425.4|426|425.4|426.5|425.9|425.6|425|969
1607043900000|2020-12-04 01:05:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|266
1607044200000|2020-12-04 01:10:00|425.2|424.6|425.5|424.9|425.5|424.9|425.2|424.6|149
1607044500000|2020-12-04 01:15:00|||||||||27
1607044800000|2020-12-04 01:20:00|425.4|424.8|425.5|424.9|425.5|424.9|425.4|424.8|74
1607045100000|2020-12-04 01:25:00|425.7|425.1|425.7|425.1|425.7|425.1|425.7|425.1|185
1607045400000|2020-12-04 01:30:00|425.5|424.9|425.2|424.6|425.5|424.9|425.2|424.6|68
1607045700000|2020-12-04 01:35:00|425.5|424.9|425.5|424.9|425.5|424.9|425.2|424.6|34
1607046000000|2020-12-04 01:40:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|126
1607046300000|2020-12-04 01:45:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|90
1607046600000|2020-12-04 01:50:00|||||||||7
1607046900000|2020-12-04 01:55:00|||||||||22
1607047200000|2020-12-04 02:00:00|||||||||5
1607047800000|2020-12-04 02:10:00|||||||||6367
1607048100000|2020-12-04 02:15:00|||||||||57855
1607048400000|2020-12-04 02:20:00|||||||||115920
1607048700000|2020-12-04 02:25:00|425.2|424.6|425.2|424.6|425.2|424.6|425.2|424.6|6544
1607049000000|2020-12-04 02:30:00|425|424.4|425|424.4|425|424.4|425|424.4|166
1607049300000|2020-12-04 02:35:00|425.2|424.6|425.2|424.6|425.2|424.6|425|424.4|61
1607049600000|2020-12-04 02:40:00|||||||||42
1607049900000|2020-12-04 02:45:00|||||||||6
1607050200000|2020-12-04 02:50:00|||||||||30
1607050500000|2020-12-04 02:55:00|||||||||20
1607050800000|2020-12-04 03:00:00|425|424.4|425|424.4|425|424.4|425|424.4|91
1607051100000|2020-12-04 03:05:00|||||||||28
1607051400000|2020-12-04 03:10:00|425.2|424.6|425.2|424.6|425.2|424.6|425.1|424.5|34
1607051700000|2020-12-04 03:15:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|19
1607052000000|2020-12-04 03:20:00|||||||||385
1607052300000|2020-12-04 03:25:00|424.7|424.1|424.7|424.1|424.7|424.1|424.7|424.1|218
1607052600000|2020-12-04 03:30:00|||||||||45
1607052900000|2020-12-04 03:35:00|424.5|423.9|424.5|423.9|424.5|423.9|424.5|423.9|35
1607053200000|2020-12-04 03:40:00|||||||||10
1607053500000|2020-12-04 03:45:00|424.7|424.1|424.7|424.1|424.7|424.1|424.7|424.1|100
1607054100000|2020-12-04 03:55:00|||||||||6
1607054400000|2020-12-04 04:00:00|425|424.4|424.7|424.1|425|424.4|424.7|424.1|59
1607054700000|2020-12-04 04:05:00|||||||||5
1607055000000|2020-12-04 04:10:00|425|424.4|425|424.4|425|424.4|425|424.4|31
1607055300000|2020-12-04 04:15:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|103
1607055600000|2020-12-04 04:20:00|425.1|424.5|425.2|424.6|425.2|424.6|425.1|424.5|58
1607055900000|2020-12-04 04:25:00|||||||||6
1607056200000|2020-12-04 04:30:00|425.3|424.7|425.2|424.6|425.5|424.9|425.2|424.6|39
1607056500000|2020-12-04 04:35:00|||||||||9
1607056800000|2020-12-04 04:40:00|425.5|424.9|425.2|424.6|425.5|424.9|425.2|424.6|45
1607057100000|2020-12-04 04:45:00|||||||||1
1607057400000|2020-12-04 04:50:00|||||||||3
1607057700000|2020-12-04 04:55:00|||||||||5
1607058000000|2020-12-04 05:00:00|425.4|424.8|425.2|424.6|425.5|424.9|425.2|424.6|5283
1607058300000|2020-12-04 05:05:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|8
1607058600000|2020-12-04 05:10:00|425.7|425.1|425.7|425.1|425.7|425.1|425.6|425|90
1607058900000|2020-12-04 05:15:00|425.8|425.2|425.8|425.2|425.8|425.2|425.8|425.2|14
1607059200000|2020-12-04 05:20:00|||||||||6
1607059500000|2020-12-04 05:25:00|||||||||10
1607059800000|2020-12-04 05:30:00|425.9|425.3|426|425.4|426|425.4|425.9|425.3|65
1607060100000|2020-12-04 05:35:00|425.8|425.2|425.7|425.1|425.8|425.2|425.7|425.1|70
1607060400000|2020-12-04 05:40:00|425.6|425|425.7|425.1|425.7|425.1|425.6|425|31
1607060700000|2020-12-04 05:45:00|||||||||1
1607061300000|2020-12-04 05:55:00|426|425.4|425.7|425.1|426|425.4|425.7|425.1|36
1607061600000|2020-12-04 06:00:00|425.6|425|425.7|425.1|425.7|425.1|425.5|424.9|38
1607062200000|2020-12-04 06:10:00|426|425.4|426|425.4|426|425.4|425.7|425.1|58
1607062500000|2020-12-04 06:15:00|426.2|425.6|426.2|425.6|426.5|425.9|426|425.4|241
1607062800000|2020-12-04 06:20:00|||||||||13
1607063100000|2020-12-04 06:25:00|426.3|425.7|426.2|425.6|426.4|425.8|426.2|425.6|36
1607063400000|2020-12-04 06:30:00|||||||||5
1607063700000|2020-12-04 06:35:00|426.3|425.7|426.2|425.6|426.5|425.9|426.2|425.6|72
1607064000000|2020-12-04 06:40:00|426.4|425.8|426.2|425.6|426.5|425.9|426.2|425.6|14
1607064300000|2020-12-04 06:45:00|426.5|425.9|426.5|425.9|426.6|426|426.5|425.9|66
1607064600000|2020-12-04 06:50:00|426.6|426|426.5|425.9|426.7|426.1|426.5|425.9|80
1607064900000|2020-12-04 06:55:00|426.2|425.6|426.5|425.9|426.5|425.9|426.2|425.6|54
1607065200000|2020-12-04 07:00:00|426.2|425.6|426.2|425.6|426.2|425.6|426.2|425.6|23
1607065500000|2020-12-04 07:05:00|426.5|425.9|426.2|425.6|426.5|425.9|426.2|425.6|6
1607065800000|2020-12-04 07:10:00|426.1|425.5|426|425.4|426.1|425.5|426|425.4|62
1607066100000|2020-12-04 07:15:00|||||||||7
1607066400000|2020-12-04 07:20:00|425.9|425.3|425.7|425.1|426|425.4|425.7|425.1|24
1607067000000|2020-12-04 07:30:00|426|425.4|425.7|425.1|426|425.4|425.7|425.1|46
1607067600000|2020-12-04 07:40:00|||||||||5
1607067900000|2020-12-04 07:45:00|||||||||3
1607068200000|2020-12-04 07:50:00|426|425.4|426|425.4|426|425.4|426|425.4|28
1607068500000|2020-12-04 07:55:00|425.7|425.1|426|425.4|426|425.4|425.7|425.1|66
1607068800000|2020-12-04 08:00:00|425.7|425.1|425.7|425.1|425.7|425.1|425.7|425.1|5
1607069100000|2020-12-04 08:05:00|||||||||9
1607069400000|2020-12-04 08:10:00|||||||||62
1607069700000|2020-12-04 08:15:00|425.9|425.3|426|425.4|426|425.4|425.7|425.1|16
1607070000000|2020-12-04 08:20:00|426.2|425.6|426.2|425.6|426.2|425.6|426|425.4|37
1607070300000|2020-12-04 08:25:00|426.4|425.8|426.5|425.9|426.5|425.9|426.4|425.8|29
1607070600000|2020-12-04 08:30:00|426.4|425.8|426.5|425.9|426.5|425.9|426.4|425.8|54
1607070900000|2020-12-04 08:35:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|49
1607071200000|2020-12-04 08:40:00|||||||||8
1607071500000|2020-12-04 08:45:00|426|425.4|426|425.4|426|425.4|426|425.4|40
1607071800000|2020-12-04 08:50:00|426.2|425.6|425.7|425.1|426.2|425.6|425.7|425.1|56
1607072100000|2020-12-04 08:55:00|426|425.4|426|425.4|426.2|425.6|426|425.4|53
1607072400000|2020-12-04 09:00:00|425.8|425.2|425.3|424.7|425.8|425.2|425.3|424.7|219
1607072700000|2020-12-04 09:05:00|425|424.4|425.5|424.9|425.5|424.9|425|424.4|130
1607073000000|2020-12-04 09:10:00|425.8|425.2|425.8|425.2|425.8|425.2|425.8|425.2|36
1607073300000|2020-12-04 09:15:00|426|425.4|425.8|425.2|426|425.4|425.8|425.2|34
1607073600000|2020-12-04 09:20:00|||||||||12
1607073900000|2020-12-04 09:25:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|47
1607074200000|2020-12-04 09:30:00|425.8|425.2|425.4|424.8|425.8|425.2|425.4|424.8|75
1607074500000|2020-12-04 09:35:00|425.5|424.9|425.5|424.9|425.5|424.9|425.3|424.7|23
1607074800000|2020-12-04 09:40:00|425.7|425.1|425.6|425|425.8|425.2|425.3|424.7|82
1607075100000|2020-12-04 09:45:00|425.7|425.1|425.8|425.2|425.8|425.2|425.3|424.7|59
1607075400000|2020-12-04 09:50:00|425.5|424.9|425.8|425.2|425.8|425.2|425.5|424.9|28
1607075700000|2020-12-04 09:55:00|425.5|424.9|426|425.4|426|425.4|425.5|424.9|127
1607076000000|2020-12-04 10:00:00|425.9|425.3|425.8|425.2|425.9|425.3|425.5|424.9|76
1607076300000|2020-12-04 10:05:00|||||||||14
1607076600000|2020-12-04 10:10:00|426|425.4|426|425.4|426.3|425.7|426|425.4|180
1607076900000|2020-12-04 10:15:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|64
1607077200000|2020-12-04 10:20:00|426.2|425.6|426.3|425.7|426.3|425.7|426.1|425.5|19
1607077500000|2020-12-04 10:25:00|426.4|425.8|426.5|425.9|426.5|425.9|426.3|425.7|158
1607077800000|2020-12-04 10:30:00|426.3|425.7|426.5|425.9|426.5|425.9|426.3|425.7|101
1607078100000|2020-12-04 10:35:00|426.6|426|426.5|425.9|426.8|426.2|426.5|425.9|47
1607078400000|2020-12-04 10:40:00|426.3|425.7|426.5|425.9|426.5|425.9|426.3|425.7|53
1607078700000|2020-12-04 10:45:00|426.4|425.8|426.3|425.7|426.5|425.9|426.3|425.7|30
1607079000000|2020-12-04 10:50:00|426.5|425.9|426.4|425.8|426.5|425.9|426.3|425.7|23
1607079300000|2020-12-04 10:55:00|426.5|425.9|426.5|425.9|426.5|425.9|426.3|425.7|19
1607079600000|2020-12-04 11:00:00|426.4|425.8|426.5|425.9|426.5|425.9|426.4|425.8|87
1607079900000|2020-12-04 11:05:00|426.8|426.2|426.5|425.9|426.8|426.2|426.5|425.9|24
1607080200000|2020-12-04 11:10:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|21
1607080500000|2020-12-04 11:15:00|426|425.4|426|425.4|426.3|425.7|426|425.4|152
1607080800000|2020-12-04 11:20:00|425.8|425.2|425.5|424.9|425.8|425.2|425.5|424.9|210
1607081100000|2020-12-04 11:25:00|425.3|424.7|425.5|424.9|425.5|424.9|425.3|424.7|66
1607081400000|2020-12-04 11:30:00|425.4|424.8|425|424.4|425.5|424.9|425|424.4|91
1607081700000|2020-12-04 11:35:00|425.3|424.7|425|424.4|425.3|424.7|425|424.4|16
1607082000000|2020-12-04 11:40:00|425.2|424.6|424.7|424.1|425.2|424.6|424.7|424.1|139
1607082300000|2020-12-04 11:45:00|||||||||51
1607082600000|2020-12-04 11:50:00|||||||||79
1607082900000|2020-12-04 11:55:00|424.5|423.9|424.5|423.9|424.5|423.9|424.5|423.9|213
1607083200000|2020-12-04 12:00:00|424.2|423.6|424|423.4|424.2|423.6|424|423.4|213
1607083500000|2020-12-04 12:05:00|423.7|423.1|423.7|423.1|424|423.4|423.7|423.1|130
1607083800000|2020-12-04 12:10:00|424|423.4|424.3|423.7|424.3|423.7|423.8|423.2|66
1607084100000|2020-12-04 12:15:00|424.1|423.5|424|423.4|424.3|423.7|424|423.4|85
1607084400000|2020-12-04 12:20:00|||||||||91
1607084700000|2020-12-04 12:25:00|424.4|423.8|424.3|423.7|424.5|423.9|424.3|423.7|244
1607085000000|2020-12-04 12:30:00|424.4|423.8|424.8|424.2|425|424.4|424.3|423.7|60
1607085300000|2020-12-04 12:35:00|424.9|424.3|424.8|424.2|425.1|424.5|424.8|424.2|57
1607085600000|2020-12-04 12:40:00|424.5|423.9|424.8|424.2|424.8|424.2|424.5|423.9|47
1607085900000|2020-12-04 12:45:00|424.7|424.1|424.5|423.9|424.8|424.2|424.5|423.9|269
1607086200000|2020-12-04 12:50:00|424.3|423.7|424.3|423.7|424.3|423.7|424.3|423.7|281
1607086500000|2020-12-04 12:55:00|424|423.4|423.8|423.2|424|423.4|423.8|423.2|175
1607086800000|2020-12-04 13:00:00|423.9|423.3|424.3|423.7|424.5|423.9|423.8|423.2|321
1607087100000|2020-12-04 13:05:00|424|423.4|424|423.4|424.3|423.7|424|423.4|133
1607087400000|2020-12-04 13:10:00|423.8|423.2|423.8|423.2|423.8|423.2|423.8|423.2|104
1607087700000|2020-12-04 13:15:00|423.5|422.9|422|421.4|423.5|422.9|421.8|421.2|1194
1607088000000|2020-12-04 13:20:00|421.8|421.2|422.3|421.7|422.3|421.7|421.8|421.2|371
1607088300000|2020-12-04 13:25:00|422.5|421.9|422.5|421.9|423|422.4|422.5|421.9|555
1607088600000|2020-12-04 13:30:00|422.8|422.2|423.5|422.9|423.5|422.9|422.5|421.9|303
1607088900000|2020-12-04 13:35:00|423.3|422.7|423|422.4|423.8|423.2|423|422.4|301
1607089200000|2020-12-04 13:40:00|423.2|422.6|423.8|423.2|423.8|423.2|423.2|422.6|316
1607092200000|2020-12-04 14:30:00|423|422.4|421.5|420.9|423.3|422.7|421.3|420.7|3660
1607092500000|2020-12-04 14:35:00|421.8|421.2|420.8|420.2|422|421.4|420.8|420.2|2113
1607092800000|2020-12-04 14:40:00|421|420.4|420.3|419.7|421|420.4|420.3|419.7|1183
1607093100000|2020-12-04 14:45:00|420|419.4|421.1|420.5|421.1|420.5|419.3|418.7|3890
1607093400000|2020-12-04 14:50:00|420.8|420.2|420.6|420|420.8|420.2|420.3|419.7|1114
1607093700000|2020-12-04 14:55:00|420.3|419.7|420.3|419.7|420.3|419.7|419.8|419.2|2507
1607094000000|2020-12-04 15:00:00|420.4|419.8|420.1|419.5|420.4|419.8|420|419.4|1638
1607094300000|2020-12-04 15:05:00|419.9|419.3|420.6|420|420.6|420|419.6|419|1310
1607094600000|2020-12-04 15:10:00|420.3|419.7|420.8|420.2|421.1|420.5|420.3|419.7|1052
1607094900000|2020-12-04 15:15:00|421|420.4|420.8|420.2|421.1|420.5|420.8|420.2|1088
1607095200000|2020-12-04 15:20:00|421|420.4|420.8|420.2|421.1|420.5|420.6|420|1437
1607095500000|2020-12-04 15:25:00|||||||||819
1607095800000|2020-12-04 15:30:00|420.6|420|421.6|421|421.6|421|420.6|420|2296
1607096100000|2020-12-04 15:35:00|421.8|421.2|422.3|421.7|422.3|421.7|421.6|421|2168
1607096400000|2020-12-04 15:40:00|422.1|421.5|422.6|422|422.6|422|422.1|421.5|2653
1607096700000|2020-12-04 15:45:00|422.3|421.7|422.1|421.5|422.6|422|422.1|421.5|1553
1607097000000|2020-12-04 15:50:00|421.8|421.2|422.1|421.5|422.1|421.5|421.8|421.2|773
1607097300000|2020-12-04 15:55:00|422.3|421.7|422|421.4|422.3|421.7|422|421.4|1498
1607097600000|2020-12-04 16:00:00|421.9|421.3|422|421.4|422|421.4|421.8|421.2|1222
1607097900000|2020-12-04 16:05:00|422.3|421.7|423|422.4|423.3|422.7|422.3|421.7|1791
1607098200000|2020-12-04 16:10:00|423.3|422.7|422.5|421.9|423.3|422.7|422.5|421.9|641
1607098500000|2020-12-04 16:15:00|422.3|421.7|422.5|421.9|422.6|422|422.3|421.7|792
1607098800000|2020-12-04 16:20:00|422.6|422|422.3|421.7|422.6|422|422.3|421.7|1137
1607099100000|2020-12-04 16:25:00|422.1|421.5|422.3|421.7|422.3|421.7|422.1|421.5|588
1607099400000|2020-12-04 16:30:00|422|421.4|422.3|421.7|422.3|421.7|422|421.4|908
1607099700000|2020-12-04 16:35:00|422.5|421.9|422.8|422.2|423|422.4|422.3|421.7|763
1607100000000|2020-12-04 16:40:00|423|422.4|422.5|421.9|423|422.4|422.5|421.9|1009
1607100300000|2020-12-04 16:45:00|422.8|422.2|422.8|422.2|423.1|422.5|422.7|422.1|450
1607100600000|2020-12-04 16:50:00|423|422.4|422.8|422.2|423|422.4|422.5|421.9|797
1607100900000|2020-12-04 16:55:00|422.6|422|422.8|422.2|423|422.4|422.5|421.9|1285
1607101200000|2020-12-04 17:00:00|422.6|422|422.8|422.2|422.8|422.2|422.5|421.9|1293
1607101500000|2020-12-04 17:05:00|423|422.4|422.8|422.2|423|422.4|422.8|422.2|558
1607101800000|2020-12-04 17:10:00|422.5|421.9|422.8|422.2|422.8|422.2|422.5|421.9|532
1607102100000|2020-12-04 17:15:00|422.9|422.3|422.8|422.2|423|422.4|422.8|422.2|822
1607102400000|2020-12-04 17:20:00|423|422.4|423|422.4|423|422.4|423|422.4|473
1607102700000|2020-12-04 17:25:00|||||||||174
1607103000000|2020-12-04 17:30:00|422.8|422.2|422.5|421.9|422.8|422.2|422.3|421.7|1079
1607103300000|2020-12-04 17:35:00|422.8|422.2|422.5|421.9|422.8|422.2|422.5|421.9|1302
1607103600000|2020-12-04 17:40:00|422.3|421.7|422.5|421.9|422.8|422.2|422.3|421.7|1761
1607103900000|2020-12-04 17:45:00|422.8|422.2|422.5|421.9|422.8|422.2|422.5|421.9|737
1607104200000|2020-12-04 17:50:00|422.8|422.2|423.3|422.7|423.3|422.7|422.8|422.2|1247
1607104500000|2020-12-04 17:55:00|423|422.4|423.5|422.9|423.5|422.9|423|422.4|1174
1607104800000|2020-12-04 18:00:00|423.3|422.7|422.8|422.2|423.3|422.7|422.8|422.2|717
1607105100000|2020-12-04 18:05:00|423|422.4|422.8|422.2|423|422.4|422.8|422.2|471
1607105400000|2020-12-04 18:10:00|||||||||263
1607105700000|2020-12-04 18:15:00|422.5|421.9|422.8|422.2|422.8|422.2|422.5|421.9|436
1607106000000|2020-12-04 18:20:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|298
1607106300000|2020-12-04 18:25:00|422.3|421.7|422.5|421.9|422.5|421.9|422.3|421.7|503
1607106600000|2020-12-04 18:30:00|422.8|422.2|422.5|421.9|422.8|422.2|422.5|421.9|184
1607106900000|2020-12-04 18:35:00|422.6|422|422.5|421.9|422.8|422.2|422.5|421.9|984
1607107200000|2020-12-04 18:40:00|422.8|422.2|422.8|422.2|422.8|422.2|422.5|421.9|555
1607107500000|2020-12-04 18:45:00|422.7|422.1|422|421.4|422.8|422.2|422|421.4|1416
1607107800000|2020-12-04 18:50:00|422.3|421.7|422|421.4|422.3|421.7|422|421.4|815
1607108100000|2020-12-04 18:55:00|422.1|421.5|422.1|421.5|422.3|421.7|422.1|421.5|756
1607108400000|2020-12-04 19:00:00|422.3|421.7|422.3|421.7|422.3|421.7|422.3|421.7|1102
1607108700000|2020-12-04 19:05:00|422.1|421.5|420.8|420.2|422.3|421.7|420.6|420|2232
1607109000000|2020-12-04 19:10:00|420.7|420.1|420.6|420|421|420.4|420.3|419.7|3428
1607109300000|2020-12-04 19:15:00|420.3|419.7|420.1|419.5|420.8|420.2|420|419.4|2967
1607302800000|2020-12-07 01:00:00|418.4|417.8|418.4|417.8|418.9|418.3|417.7|417.1|1530
1607303100000|2020-12-07 01:05:00|418.3|417.7|418.7|418.1|418.9|418.3|417.9|417.3|700
1607303400000|2020-12-07 01:10:00|418.8|418.2|418.8|418.2|418.9|418.3|418.7|418.1|235
1607303700000|2020-12-07 01:15:00|418.9|418.3|418.9|418.3|418.9|418.3|418.7|418.1|124
1607304000000|2020-12-07 01:20:00|418.8|418.2|418.2|417.6|418.9|418.3|417.9|417.3|382
1607304300000|2020-12-07 01:25:00|418|417.4|417.9|417.3|418.2|417.6|417.9|417.3|141
1607304600000|2020-12-07 01:30:00|418.2|417.6|418.4|417.8|418.4|417.8|418|417.4|147
1607304900000|2020-12-07 01:35:00|418.2|417.6|418.2|417.6|418.4|417.8|418.2|417.6|72
1607305200000|2020-12-07 01:40:00|418.3|417.7|417.9|417.3|418.3|417.7|417.9|417.3|203
1607305500000|2020-12-07 01:45:00|417.7|417.1|417.9|417.3|417.9|417.3|417.7|417.1|415
1607305800000|2020-12-07 01:50:00|||||||||41
1607306100000|2020-12-07 01:55:00|418.2|417.6|418.2|417.6|418.2|417.6|418.2|417.6|67
1607306400000|2020-12-07 02:00:00|418|417.4|418.2|417.6|418.2|417.6|418|417.4|83
1607306700000|2020-12-07 02:05:00|418.4|417.8|418.5|417.9|418.7|418.1|418.4|417.8|39
1607307000000|2020-12-07 02:10:00|418.7|418.1|419.2|418.6|419.2|418.6|418.7|418.1|351
1607307300000|2020-12-07 02:15:00|419|418.4|419|418.4|419.2|418.6|418.9|418.3|46
1607307600000|2020-12-07 02:20:00|419.2|418.6|419.2|418.6|419.2|418.6|418.9|418.3|29
1607307900000|2020-12-07 02:25:00|419.4|418.8|419.2|418.6|419.4|418.8|419.2|418.6|79
1607308200000|2020-12-07 02:30:00|419|418.4|418.9|418.3|419.2|418.6|418.9|418.3|41
1607308500000|2020-12-07 02:35:00|418.7|418.1|418.4|417.8|418.7|418.1|418.4|417.8|119
1607308800000|2020-12-07 02:40:00|||||||||42
1607309100000|2020-12-07 02:45:00|||||||||10
1607309400000|2020-12-07 02:50:00|||||||||1
1607309700000|2020-12-07 02:55:00|||||||||28
1607310000000|2020-12-07 03:00:00|418.3|417.7|418.4|417.8|418.4|417.8|418.3|417.7|55
1607310300000|2020-12-07 03:05:00|418.3|417.7|418.2|417.6|418.4|417.8|418.2|417.6|61
1607310600000|2020-12-07 03:10:00|418.3|417.7|418.3|417.7|418.4|417.8|418.3|417.7|24
1607310900000|2020-12-07 03:15:00|418.4|417.8|418.2|417.6|418.4|417.8|418.2|417.6|42
1607311200000|2020-12-07 03:20:00|||||||||18
1607311500000|2020-12-07 03:25:00|418.3|417.7|418.4|417.8|418.4|417.8|418.2|417.6|22
1607311800000|2020-12-07 03:30:00|||||||||4
1607312100000|2020-12-07 03:35:00|418.2|417.6|418.2|417.6|418.3|417.7|418.2|417.6|13
1607312400000|2020-12-07 03:40:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|28
1607312700000|2020-12-07 03:45:00|||||||||12
1607313000000|2020-12-07 03:50:00|418.7|418.1|418.7|418.1|418.7|418.1|418.5|417.9|6
1607313300000|2020-12-07 03:55:00|||||||||5
1607313600000|2020-12-07 04:00:00|||||||||5
1607313900000|2020-12-07 04:05:00|||||||||6
1607314200000|2020-12-07 04:10:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|107537
1607314800000|2020-12-07 04:20:00|||||||||2
1607315100000|2020-12-07 04:25:00|||||||||16
1607315400000|2020-12-07 04:30:00|418.5|417.9|418.7|418.1|418.7|418.1|418.5|417.9|68
1607315700000|2020-12-07 04:35:00|||||||||2
1607316000000|2020-12-07 04:40:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|13
1607316300000|2020-12-07 04:45:00|||||||||3
1607316600000|2020-12-07 04:50:00|||||||||4
1607316900000|2020-12-07 04:55:00|||||||||5
1607317200000|2020-12-07 05:00:00|||||||||6
1607317500000|2020-12-07 05:05:00|||||||||9130
1607317800000|2020-12-07 05:10:00|418.3|417.7|418.2|417.6|418.3|417.7|418.2|417.6|5
1607318100000|2020-12-07 05:15:00|418.4|417.8|418.4|417.8|418.4|417.8|418.2|417.6|9
1607318400000|2020-12-07 05:20:00|418.2|417.6|418.2|417.6|418.2|417.6|418.2|417.6|29
1607318700000|2020-12-07 05:25:00|418.4|417.8|418.4|417.8|418.4|417.8|418.4|417.8|27
1607319000000|2020-12-07 05:30:00|418.3|417.7|418.3|417.7|418.4|417.8|418.3|417.7|12
1607319300000|2020-12-07 05:35:00|418.4|417.8|418.3|417.7|418.7|418.1|418.2|417.6|59
1607319600000|2020-12-07 05:40:00|418.2|417.6|418.2|417.6|418.4|417.8|418.2|417.6|15
1607319900000|2020-12-07 05:45:00|418.3|417.7|418.3|417.7|418.3|417.7|418.3|417.7|0
1607320200000|2020-12-07 05:50:00|418.2|417.6|418.3|417.7|418.3|417.7|418.2|417.6|16
1607320500000|2020-12-07 05:55:00|||||||||14
1607320800000|2020-12-07 06:00:00|418.2|417.6|418|417.4|418.2|417.6|417.9|417.3|47
1607321100000|2020-12-07 06:05:00|418.2|417.6|418|417.4|418.2|417.6|417.9|417.3|11
1607321400000|2020-12-07 06:10:00|417.9|417.3|418|417.4|418.2|417.6|417.9|417.3|38
1607321700000|2020-12-07 06:15:00|418.2|417.6|418|417.4|418.2|417.6|417.9|417.3|10
1607322000000|2020-12-07 06:20:00|417.9|417.3|417.9|417.3|418|417.4|417.9|417.3|26
1607322300000|2020-12-07 06:25:00|||||||||12
1607322600000|2020-12-07 06:30:00|||||||||28
1607322900000|2020-12-07 06:35:00|||||||||19
1607323200000|2020-12-07 06:40:00|418|417.4|417.9|417.3|418|417.4|417.9|417.3|38
1607323500000|2020-12-07 06:45:00|417.8|417.2|417.7|417.1|417.8|417.2|417.7|417.1|23
1607323800000|2020-12-07 06:50:00|417.8|417.2|417.7|417.1|417.9|417.3|417.7|417.1|23
1607324100000|2020-12-07 06:55:00|417.9|417.3|417.7|417.1|417.9|417.3|417.7|417.1|90
1607324400000|2020-12-07 07:00:00|417.4|416.8|417.4|416.8|417.4|416.8|417.4|416.8|460
1607324700000|2020-12-07 07:05:00|417.2|416.6|416.9|416.3|417.2|416.6|416.7|416.1|207
1607325000000|2020-12-07 07:10:00|416.7|416.1|416.7|416.1|416.9|416.3|416.7|416.1|180
1607325300000|2020-12-07 07:15:00|416.9|416.3|416.9|416.3|417.2|416.6|416.9|416.3|197
1607325600000|2020-12-07 07:20:00|417.2|416.6|416.9|416.3|417.2|416.6|416.9|416.3|46
1607325900000|2020-12-07 07:25:00|417.2|416.6|417.4|416.8|417.4|416.8|417.2|416.6|146
1607326200000|2020-12-07 07:30:00|417.2|416.6|417.4|416.8|417.4|416.8|417.2|416.6|69
1607326500000|2020-12-07 07:35:00|417.2|416.6|417.2|416.6|417.2|416.6|416.9|416.3|13
1607326800000|2020-12-07 07:40:00|417|416.4|416.9|416.3|417|416.4|416.9|416.3|62
1607327100000|2020-12-07 07:45:00|417|416.4|417.4|416.8|417.4|416.8|417|416.4|51
1607327400000|2020-12-07 07:50:00|417.8|417.2|417.4|416.8|417.9|417.3|417.4|416.8|96
1607327700000|2020-12-07 07:55:00|417.7|417.1|417.9|417.3|417.9|417.3|417.7|417.1|137
1607328000000|2020-12-07 08:00:00|417.8|417.2|417.2|416.6|417.8|417.2|417.2|416.6|84
1607328300000|2020-12-07 08:05:00|417|416.4|416.9|416.3|417.2|416.6|416.9|416.3|45
1607328600000|2020-12-07 08:10:00|417.2|416.6|416.7|416.1|417.2|416.6|416.7|416.1|69
1607328900000|2020-12-07 08:15:00|416.9|416.3|416.7|416.1|416.9|416.3|416.7|416.1|47
1607329200000|2020-12-07 08:20:00|||||||||65
1607329500000|2020-12-07 08:25:00|||||||||65
1607329800000|2020-12-07 08:30:00|416.4|415.8|416.4|415.8|416.7|416.1|416.4|415.8|551
1607330100000|2020-12-07 08:35:00|||||||||160
1607330400000|2020-12-07 08:40:00|416.2|415.6|415.9|415.3|416.2|415.6|415.9|415.3|300
1607330700000|2020-12-07 08:45:00|416|415.4|415.9|415.3|416|415.4|415.9|415.3|121
1607331000000|2020-12-07 08:50:00|416.2|415.6|416.2|415.6|416.2|415.6|415.9|415.3|177
1607331300000|2020-12-07 08:55:00|415.9|415.3|415.7|415.1|415.9|415.3|415.7|415.1|147
1607331600000|2020-12-07 09:00:00|||||||||392
1607331900000|2020-12-07 09:05:00|||||||||265
1607332200000|2020-12-07 09:10:00|415.8|415.2|415.7|415.1|415.9|415.3|415.7|415.1|136
1607332500000|2020-12-07 09:15:00|415.8|415.2|415.8|415.2|415.9|415.3|415.8|415.2|222
1607332800000|2020-12-07 09:20:00|415.7|415.1|415.7|415.1|415.7|415.1|415.4|414.8|325
1607333100000|2020-12-07 09:25:00|||||||||20
1607333400000|2020-12-07 09:30:00|415.9|415.3|415.9|415.3|415.9|415.3|415.9|415.3|25
1607333700000|2020-12-07 09:35:00|416.2|415.6|416.4|415.8|416.7|416.1|416.2|415.6|200
1607334000000|2020-12-07 09:40:00|||||||||48
1607334300000|2020-12-07 09:45:00|416.2|415.6|415.4|414.8|416.2|415.6|415.4|414.8|462
1607334600000|2020-12-07 09:50:00|||||||||18607
1607334900000|2020-12-07 09:55:00|||||||||125
1607335200000|2020-12-07 10:00:00|415.7|415.1|415.7|415.1|415.7|415.1|415.4|414.8|53
1607335500000|2020-12-07 10:05:00|415.9|415.3|415.9|415.3|416.2|415.6|415.9|415.3|89
1607335800000|2020-12-07 10:10:00|416.2|415.6|416.7|416.1|416.7|416.1|416|415.4|83
1607336100000|2020-12-07 10:15:00|416.9|416.3|416.7|416.1|416.9|416.3|416.7|416.1|99
1607336400000|2020-12-07 10:20:00|416.8|416.2|416.7|416.1|416.8|416.2|416.7|416.1|72
1607336700000|2020-12-07 10:25:00|416.8|416.2|416.4|415.8|416.9|416.3|416.4|415.8|68
1607337000000|2020-12-07 10:30:00|416.7|416.1|416.7|416.1|416.7|416.1|416.4|415.8|70
1607337300000|2020-12-07 10:35:00|416.4|415.8|416.9|416.3|416.9|416.3|416.4|415.8|168
1607337600000|2020-12-07 10:40:00|416.7|416.1|416.7|416.1|416.8|416.2|416.5|415.9|42
1607337900000|2020-12-07 10:45:00|416.4|415.8|416.4|415.8|416.7|416.1|416.4|415.8|32
1607338200000|2020-12-07 10:50:00|416.5|415.9|416.4|415.8|416.7|416.1|416.4|415.8|57
1607338500000|2020-12-07 10:55:00|416.2|415.6|415.9|415.3|416.2|415.6|415.9|415.3|25
1607338800000|2020-12-07 11:00:00|415.7|415.1|415.7|415.1|415.9|415.3|415.7|415.1|104
1607339100000|2020-12-07 11:05:00|||||||||33
1607339400000|2020-12-07 11:10:00|||||||||34
1607339700000|2020-12-07 11:15:00|||||||||22
1607340000000|2020-12-07 11:20:00|415.9|415.3|415.9|415.3|415.9|415.3|415.9|415.3|45
1607340300000|2020-12-07 11:25:00|415.8|415.2|415.9|415.3|415.9|415.3|415.8|415.2|46
1607340600000|2020-12-07 11:30:00|416|415.4|415.9|415.3|416|415.4|415.9|415.3|12
1607340900000|2020-12-07 11:35:00|||||||||24
1607341200000|2020-12-07 11:40:00|416.2|415.6|415.9|415.3|416.2|415.6|415.9|415.3|103
1607341500000|2020-12-07 11:45:00|416.2|415.6|416|415.4|416.2|415.6|415.9|415.3|66
1607341800000|2020-12-07 11:50:00|415.9|415.3|416|415.4|416.2|415.6|415.9|415.3|27
1607342100000|2020-12-07 11:55:00|416.1|415.5|416.4|415.8|416.4|415.8|416.1|415.5|27
1607342400000|2020-12-07 12:00:00|416.7|416.1|416.4|415.8|416.7|416.1|416.4|415.8|52
1607342700000|2020-12-07 12:05:00|416.5|415.9|416.4|415.8|416.5|415.9|416.4|415.8|38
1607343000000|2020-12-07 12:10:00|416.3|415.7|416.2|415.6|416.3|415.7|416.2|415.6|27
1607343300000|2020-12-07 12:15:00|||||||||11
1607343600000|2020-12-07 12:20:00|||||||||9
1607343900000|2020-12-07 12:25:00|||||||||13
1607344200000|2020-12-07 12:30:00|415.9|415.3|416.2|415.6|416.2|415.6|415.9|415.3|58
1607344500000|2020-12-07 12:35:00|||||||||41
1607344800000|2020-12-07 12:40:00|415.9|415.3|415.9|415.3|415.9|415.3|415.7|415.1|126
1607345100000|2020-12-07 12:45:00|415.7|415.1|415.7|415.1|415.7|415.1|415.7|415.1|83
1607345400000|2020-12-07 12:50:00|||||||||107
1607345700000|2020-12-07 12:55:00|||||||||74
1607346000000|2020-12-07 13:00:00|||||||||12
1607346300000|2020-12-07 13:05:00|415.9|415.3|415.9|415.3|416|415.4|415.7|415.1|343
1607346600000|2020-12-07 13:10:00|415.7|415.1|415.7|415.1|415.7|415.1|415.7|415.1|191
1607346900000|2020-12-07 13:15:00|415.6|415|415.7|415.1|415.7|415.1|415.4|414.8|61
1607347200000|2020-12-07 13:20:00|415.9|415.3|416.2|415.6|416.2|415.6|415.7|415.1|305
1607347500000|2020-12-07 13:25:00|415.9|415.3|416.2|415.6|416.4|415.8|415.8|415.2|453
1607347800000|2020-12-07 13:30:00|416.4|415.8|416.2|415.6|416.4|415.8|415.9|415.3|329
1607348100000|2020-12-07 13:35:00|416.4|415.8|416.4|415.8|416.7|416.1|416.2|415.6|162
1607348400000|2020-12-07 13:40:00|416.6|416|416.4|415.8|416.9|416.3|416.2|415.6|177
1607351400000|2020-12-07 14:30:00|416.7|416.1|415.7|415.1|416.9|416.3|415.7|415.1|3189
1607351700000|2020-12-07 14:35:00|415.9|415.3|415.4|414.8|415.9|415.3|415.4|414.8|2340
1607352000000|2020-12-07 14:40:00|415.6|415|416.2|415.6|416.4|415.8|415.4|414.8|830
1607352300000|2020-12-07 14:45:00|416.4|415.8|416.4|415.8|416.4|415.8|416.2|415.6|707
1607352600000|2020-12-07 14:50:00|416.7|416.1|416.9|416.3|416.9|416.3|416.7|416.1|426
1607352900000|2020-12-07 14:55:00|417.2|416.6|417.4|416.8|417.4|416.8|416.9|416.3|883
1607353200000|2020-12-07 15:00:00|417.7|417.1|417.2|416.6|417.9|417.3|417.2|416.6|1115
1607353500000|2020-12-07 15:05:00|416.9|416.3|417.7|417.1|417.7|417.1|416.9|416.3|1671
1607353800000|2020-12-07 15:10:00|417.6|417|417.7|417.1|417.7|417.1|417.4|416.8|945
1607354100000|2020-12-07 15:15:00|417.4|416.8|417.9|417.3|417.9|417.3|417.4|416.8|787
1607354400000|2020-12-07 15:20:00|417.8|417.2|418.2|417.6|418.4|417.8|417.7|417.1|2291
1607354700000|2020-12-07 15:25:00|417.9|417.3|418.7|418.1|418.9|418.3|417.9|417.3|1505
1607355000000|2020-12-07 15:30:00|418.8|418.2|418.4|417.8|418.9|418.3|418.4|417.8|1231
1607355300000|2020-12-07 15:35:00|418.7|418.1|418.7|418.1|418.7|418.1|418.4|417.8|865
1607355600000|2020-12-07 15:40:00|418.6|418|419.4|418.8|419.9|419.3|418.4|417.8|2122
1607355900000|2020-12-07 15:45:00|419.7|419.1|419.7|419.1|419.7|419.1|419.2|418.6|1428
1607356200000|2020-12-07 15:50:00|419.4|418.8|419.7|419.1|419.7|419.1|419.4|418.8|1540
1607356500000|2020-12-07 15:55:00|419.8|419.2|419.9|419.3|419.9|419.3|419.7|419.1|696
1607356800000|2020-12-07 16:00:00|420.2|419.6|420.4|419.8|420.4|419.8|420.2|419.6|1158
1607357100000|2020-12-07 16:05:00|420.3|419.7|420.2|419.6|420.4|419.8|419.9|419.3|1652
1607357400000|2020-12-07 16:10:00|420.4|419.8|420.9|420.3|420.9|420.3|420.4|419.8|927
1607357700000|2020-12-07 16:15:00|421.2|420.6|421.9|421.3|421.9|421.3|421.2|420.6|2143
1607358000000|2020-12-07 16:20:00|421.7|421.1|422.7|422.1|422.9|422.3|421.7|421.1|1292
1607358300000|2020-12-07 16:25:00|422.9|422.3|422.9|422.3|423.2|422.6|422.7|422.1|1044
1607358600000|2020-12-07 16:30:00|423|422.4|422.7|422.1|423.2|422.6|422.7|422.1|1013
1607358900000|2020-12-07 16:35:00|422.4|421.8|422.9|422.3|422.9|422.3|422.4|421.8|1389
1607359200000|2020-12-07 16:40:00|423.2|422.6|422.9|422.3|423.4|422.8|422.9|422.3|1290
1607359500000|2020-12-07 16:45:00|423.2|422.6|422.7|422.1|423.2|422.6|422.7|422.1|753
1607359800000|2020-12-07 16:50:00|422.6|422|422.7|422.1|422.9|422.3|422.6|422|383
1607360100000|2020-12-07 16:55:00|422.8|422.2|422.9|422.3|423.1|422.5|422.7|422.1|791
1607360400000|2020-12-07 17:00:00|422.8|422.2|423.1|422.5|423.1|422.5|422.6|422|823
1607360700000|2020-12-07 17:05:00|423.4|422.8|423.4|422.8|423.6|423|423.1|422.5|1439
1607361000000|2020-12-07 17:10:00|423.6|423|423.6|423|423.6|423|423.6|423|686
1607361300000|2020-12-07 17:15:00|||||||||189
1607361600000|2020-12-07 17:20:00|423.4|422.8|423.9|423.3|423.9|423.3|423.4|422.8|537
1607361900000|2020-12-07 17:25:00|424.1|423.5|424.4|423.8|424.4|423.8|423.9|423.3|2184
1607362200000|2020-12-07 17:30:00|424.6|424|424.4|423.8|424.6|424|424.4|423.8|842
1607362500000|2020-12-07 17:35:00|424.6|424|424.6|424|424.9|424.3|424.6|424|1685
1607362800000|2020-12-07 17:40:00|424.9|424.3|424.2|423.6|424.9|424.3|424.2|423.6|1363
1607363100000|2020-12-07 17:45:00|424.4|423.8|423.6|423|424.4|423.8|423.6|423|2293
1607363400000|2020-12-07 17:50:00|423.9|423.3|423.6|423|423.9|423.3|423.6|423|1515
1607363700000|2020-12-07 17:55:00|423.7|423.1|423.9|423.3|423.9|423.3|423.6|423|1511
1607364000000|2020-12-07 18:00:00|424.1|423.5|423.9|423.3|424.1|423.5|423.9|423.3|590
1607364300000|2020-12-07 18:05:00|424.1|423.5|424.6|424|424.9|424.3|424.1|423.5|1835
1607364600000|2020-12-07 18:10:00|424.4|423.8|424.6|424|424.9|424.3|424.4|423.8|1355
1607364900000|2020-12-07 18:15:00|424.7|424.1|424.6|424|424.9|424.3|424.6|424|1040
1607365200000|2020-12-07 18:20:00|424.4|423.8|423.9|423.3|424.6|424|423.9|423.3|867
1607365500000|2020-12-07 18:25:00|424.1|423.5|424.4|423.8|424.4|423.8|423.9|423.3|895
1607365800000|2020-12-07 18:30:00|424.1|423.5|424.6|424|424.7|424.1|424.1|423.5|506
1607366100000|2020-12-07 18:35:00|424.4|423.8|424.4|423.8|424.6|424|424.1|423.5|813
1607366400000|2020-12-07 18:40:00|424.1|423.5|424.4|423.8|424.4|423.8|424.1|423.5|755
1607366700000|2020-12-07 18:45:00|424.1|423.5|424.6|424|424.6|424|424.1|423.5|333
1607367000000|2020-12-07 18:50:00|424.4|423.8|424.8|424.2|424.9|424.3|424.4|423.8|1038
1607367300000|2020-12-07 18:55:00|424.9|424.3|424.6|424|425.1|424.5|424.6|424|1367
1607367600000|2020-12-07 19:00:00|424.7|424.1|424.4|423.8|424.7|424.1|424.4|423.8|680
1607367900000|2020-12-07 19:05:00|424.6|424|424.1|423.5|424.6|424|424.1|423.5|502
1607368200000|2020-12-07 19:10:00|423.9|423.3|423.6|423|424.4|423.8|423.4|422.8|4998
1607368500000|2020-12-07 19:15:00|423.4|422.8|422.9|422.3|423.5|422.9|422.6|422|1826
1607389200000|2020-12-08 01:00:00|422.2|421.6|422.2|421.6|422.9|422.3|421.9|421.3|975
1607389500000|2020-12-08 01:05:00|422.1|421.5|423.2|422.6|423.2|422.6|421.9|421.3|297
1607389800000|2020-12-08 01:10:00|422.9|422.3|422.4|421.8|423.2|422.6|422.4|421.8|140
1607390100000|2020-12-08 01:15:00|422.7|422.1|422.2|421.6|422.7|422.1|422.2|421.6|75
1607390400000|2020-12-08 01:20:00|422.1|421.5|422.4|421.8|422.7|422.1|421.9|421.3|59
1607390700000|2020-12-08 01:25:00|422.5|421.9|422.4|421.8|422.7|422.1|422.2|421.6|159
1607391000000|2020-12-08 01:30:00|422.2|421.6|422.2|421.6|422.4|421.8|422.2|421.6|62
1607391300000|2020-12-08 01:35:00|422.4|421.8|422.4|421.8|422.4|421.8|422.2|421.6|37
1607391600000|2020-12-08 01:40:00|422.3|421.7|422.7|422.1|422.7|422.1|422.2|421.6|119
1607391900000|2020-12-08 01:45:00|422.6|422|422.4|421.8|422.6|422|422.3|421.7|31
1607392200000|2020-12-08 01:50:00|422.3|421.7|422.2|421.6|422.4|421.8|422.2|421.6|43
1607392500000|2020-12-08 01:55:00|421.9|421.3|422.2|421.6|422.2|421.6|421.9|421.3|73
1607392800000|2020-12-08 02:00:00|421.9|421.3|422.1|421.5|422.2|421.6|421.9|421.3|45
1607393100000|2020-12-08 02:05:00|421.9|421.3|421.9|421.3|421.9|421.3|421.9|421.3|9
1607393400000|2020-12-08 02:10:00|421.7|421.1|421.7|421.1|421.7|421.1|421.7|421.1|20
1607393700000|2020-12-08 02:15:00|||||||||12
1607394000000|2020-12-08 02:20:00|421.9|421.3|421.7|421.1|421.9|421.3|421.7|421.1|39
1607394300000|2020-12-08 02:25:00|||||||||1
1607394600000|2020-12-08 02:30:00|421.9|421.3|421.9|421.3|421.9|421.3|421.7|421.1|90
1607394900000|2020-12-08 02:35:00|421.8|421.2|421.7|421.1|421.9|421.3|421.7|421.1|2
1607395200000|2020-12-08 02:40:00|||||||||35
1607395500000|2020-12-08 02:45:00|||||||||8
1607395800000|2020-12-08 02:50:00|421.9|421.3|421.9|421.3|421.9|421.3|421.7|421.1|60
1607396100000|2020-12-08 02:55:00|||||||||6
1607396400000|2020-12-08 03:00:00|422.2|421.6|422.2|421.6|422.2|421.6|421.9|421.3|160
1607396700000|2020-12-08 03:05:00|422.4|421.8|422.4|421.8|422.4|421.8|422.4|421.8|157
1607397000000|2020-12-08 03:10:00|422.2|421.6|422.4|421.8|422.4|421.8|422.2|421.6|33
1607397300000|2020-12-08 03:15:00|422.2|421.6|422.2|421.6|422.2|421.6|422.2|421.6|33
1607397600000|2020-12-08 03:20:00|422.4|421.8|422.4|421.8|422.4|421.8|422.4|421.8|52
1607397900000|2020-12-08 03:25:00|||||||||9
1607398200000|2020-12-08 03:30:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|68
1607398500000|2020-12-08 03:35:00|422.9|422.3|422.9|422.3|422.9|422.3|422.9|422.3|33
1607398800000|2020-12-08 03:40:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|37
1607399100000|2020-12-08 03:45:00|||||||||13
1607399400000|2020-12-08 03:50:00|||||||||16
1607399700000|2020-12-08 03:55:00|422.9|422.3|423.2|422.6|423.2|422.6|422.9|422.3|124
1607400000000|2020-12-08 04:00:00|||||||||5
1607400300000|2020-12-08 04:05:00|||||||||10
1607400600000|2020-12-08 04:10:00|||||||||10
1607400900000|2020-12-08 04:15:00|||||||||108177
1607401200000|2020-12-08 04:20:00|||||||||1
1607401500000|2020-12-08 04:25:00|422.9|422.3|422.9|422.3|423.1|422.5|422.9|422.3|46
1607401800000|2020-12-08 04:30:00|423|422.4|423.1|422.5|423.2|422.6|422.9|422.3|39
1607402100000|2020-12-08 04:35:00|423|422.4|423.1|422.5|423.1|422.5|423|422.4|2
1607402400000|2020-12-08 04:40:00|423.2|422.6|423.1|422.5|423.2|422.6|422.9|422.3|27
1607402700000|2020-12-08 04:45:00|423|422.4|422.9|422.3|423.1|422.5|422.9|422.3|7
1607403300000|2020-12-08 04:55:00|||||||||5
1607403600000|2020-12-08 05:00:00|||||||||9
1607403900000|2020-12-08 05:05:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|14
1607404200000|2020-12-08 05:10:00|423.1|422.5|422.9|422.3|423.2|422.6|422.9|422.3|142
1607404500000|2020-12-08 05:15:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|56
1607404800000|2020-12-08 05:20:00|||||||||3
1607405100000|2020-12-08 05:25:00|423|422.4|423|422.4|423|422.4|423|422.4|16
1607405400000|2020-12-08 05:30:00|423.2|422.6|423.5|422.9|423.7|423.1|423.2|422.6|64
1607405700000|2020-12-08 05:35:00|423.3|422.7|423.3|422.7|423.5|422.9|423.2|422.6|19
1607406000000|2020-12-08 05:40:00|423.2|422.6|423.7|423.1|424|423.4|423.2|422.6|256
1607406300000|2020-12-08 05:45:00|||||||||1
1607406600000|2020-12-08 05:50:00|423.6|423|423.6|423|423.7|423.1|423.5|422.9|25
1607406900000|2020-12-08 05:55:00|423.7|423.1|423.5|422.9|423.7|423.1|423.5|422.9|22
1607407200000|2020-12-08 06:00:00|423.6|423|423.7|423.1|423.7|423.1|423.6|423|16
1607407500000|2020-12-08 06:05:00|424|423.4|424.5|423.9|424.5|423.9|424|423.4|226
1607407800000|2020-12-08 06:10:00|424.2|423.6|424.2|423.6|424.5|423.9|424.2|423.6|110
1607408100000|2020-12-08 06:15:00|424.4|423.8|424.2|423.6|424.5|423.9|424.2|423.6|74
1607408400000|2020-12-08 06:20:00|424.5|423.9|424.5|423.9|424.5|423.9|424.5|423.9|64
1607408700000|2020-12-08 06:25:00|||||||||37
1607409000000|2020-12-08 06:30:00|424.3|423.7|424|423.4|424.3|423.7|424|423.4|70
1607409300000|2020-12-08 06:35:00|424.2|423.6|424.2|423.6|424.5|423.9|424.2|423.6|188
1607409600000|2020-12-08 06:40:00|424|423.4|423|422.4|424|423.4|422.8|422.2|976
1607409900000|2020-12-08 06:45:00|423.2|422.6|423|422.4|423.2|422.6|422.7|422.1|42
1607410200000|2020-12-08 06:50:00|422.7|422.1|423|422.4|423.2|422.6|422.7|422.1|67
1607410500000|2020-12-08 06:55:00|||||||||2
1607410800000|2020-12-08 07:00:00|423.2|422.6|423|422.4|423.2|422.6|423|422.4|130
1607411100000|2020-12-08 07:05:00|422.8|422.2|423|422.4|423|422.4|422.7|422.1|26
1607411400000|2020-12-08 07:10:00|422.8|422.2|422.7|422.1|423|422.4|422.7|422.1|16
1607411700000|2020-12-08 07:15:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|52
1607412000000|2020-12-08 07:20:00|||||||||11
1607412300000|2020-12-08 07:25:00|||||||||76
1607412600000|2020-12-08 07:30:00|422.7|422.1|422.7|422.1|422.7|422.1|422.5|421.9|39
1607412900000|2020-12-08 07:35:00|422.6|422|422.7|422.1|422.7|422.1|422.6|422|3
1607413200000|2020-12-08 07:40:00|422.6|422|423|422.4|423|422.4|422.5|421.9|89
1607413500000|2020-12-08 07:45:00|422.7|422.1|422.5|421.9|422.7|422.1|422.5|421.9|131
1607413800000|2020-12-08 07:50:00|422.6|422|422.7|422.1|422.7|422.1|422.5|421.9|270
1607414100000|2020-12-08 07:55:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|22
1607414400000|2020-12-08 08:00:00|422.3|421.7|422.3|421.7|422.3|421.7|422.2|421.6|41
1607414700000|2020-12-08 08:05:00|422.2|421.6|422|421.4|422.2|421.6|422|421.4|72
1607415000000|2020-12-08 08:10:00|421.9|421.3|421.7|421.1|422|421.4|421.6|421|177
1607415300000|2020-12-08 08:15:00|422|421.4|422|421.4|422.2|421.6|421.8|421.2|108
1607415600000|2020-12-08 08:20:00|422.2|421.6|422.2|421.6|422.3|421.7|422.2|421.6|69
1607415900000|2020-12-08 08:25:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|69
1607416200000|2020-12-08 08:30:00|||||||||2
1607416500000|2020-12-08 08:35:00|422.2|421.6|422.2|421.6|422.2|421.6|422.2|421.6|40
1607416800000|2020-12-08 08:40:00|422.5|421.9|422.5|421.9|422.6|422|422.5|421.9|167
1607417100000|2020-12-08 08:45:00|422.6|422|422.2|421.6|422.7|422.1|422.2|421.6|158
1607417400000|2020-12-08 08:50:00|422.3|421.7|422.2|421.6|422.5|421.9|422.2|421.6|54
1607417700000|2020-12-08 08:55:00|422.5|421.9|422.3|421.7|422.5|421.9|422.2|421.6|32
1607418000000|2020-12-08 09:00:00|422.2|421.6|422.5|421.9|422.5|421.9|422.2|421.6|22
1607418300000|2020-12-08 09:05:00|422.2|421.6|422.5|421.9|422.5|421.9|422.2|421.6|61
1607418600000|2020-12-08 09:10:00|422.3|421.7|422.5|421.9|422.5|421.9|422.3|421.7|33
1607418900000|2020-12-08 09:15:00|422.7|422.1|422.5|421.9|422.7|422.1|422.5|421.9|92
1607419200000|2020-12-08 09:20:00|422.3|421.7|422.5|421.9|422.5|421.9|422.2|421.6|16
1607419500000|2020-12-08 09:25:00|422.2|421.6|422.2|421.6|422.5|421.9|422.2|421.6|44
1607419800000|2020-12-08 09:30:00|422.3|421.7|422.3|421.7|422.3|421.7|422.2|421.6|31
1607420100000|2020-12-08 09:35:00|422.4|421.8|422.2|421.6|422.5|421.9|422.2|421.6|9
1607420400000|2020-12-08 09:40:00|422.1|421.5|422|421.4|422.1|421.5|422|421.4|44
1607420700000|2020-12-08 09:45:00|421.7|421.1|421.5|420.9|421.7|421.1|421.5|420.9|146
1607421000000|2020-12-08 09:50:00|421.7|421.1|422|421.4|422|421.4|421.7|421.1|56
1607421300000|2020-12-08 09:55:00|422.1|421.5|422|421.4|422.2|421.6|422|421.4|35
1607421600000|2020-12-08 10:00:00|421.8|421.2|422|421.4|422|421.4|421.7|421.1|21
1607421900000|2020-12-08 10:05:00|421.8|421.2|422|421.4|422|421.4|421.7|421.1|18
1607422200000|2020-12-08 10:10:00|422.1|421.5|422.5|421.9|422.5|421.9|422|421.4|36
1607422500000|2020-12-08 10:15:00|422.7|422.1|422.6|422|422.7|422.1|422.5|421.9|37
1607422800000|2020-12-08 10:20:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|13
1607423100000|2020-12-08 10:25:00|422.6|422|422.5|421.9|422.6|422|422.5|421.9|25
1607423400000|2020-12-08 10:30:00|||||||||2
1607423700000|2020-12-08 10:35:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|11
1607424000000|2020-12-08 10:40:00|423|422.4|423|422.4|423|422.4|423|422.4|42
1607424300000|2020-12-08 10:45:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|23
1607424600000|2020-12-08 10:50:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|11
1607425200000|2020-12-08 11:00:00|||||||||7
1607425500000|2020-12-08 11:05:00|422.6|422|422.5|421.9|422.7|422.1|422.5|421.9|25
1607425800000|2020-12-08 11:10:00|422.7|422.1|422.2|421.6|422.7|422.1|422.2|421.6|60
1607426100000|2020-12-08 11:15:00|422|421.4|422|421.4|422.2|421.6|422|421.4|64
1607426400000|2020-12-08 11:20:00|422.1|421.5|422|421.4|422.1|421.5|422|421.4|41
1607426700000|2020-12-08 11:25:00|422.1|421.5|422|421.4|422.1|421.5|422|421.4|37
1607427000000|2020-12-08 11:30:00|422.1|421.5|422|421.4|422.1|421.5|422|421.4|17
1607427300000|2020-12-08 11:35:00|||||||||19
1607427600000|2020-12-08 11:40:00|||||||||8
1607427900000|2020-12-08 11:45:00|||||||||11
1607428200000|2020-12-08 11:50:00|422.2|421.6|422.2|421.6|422.2|421.6|422|421.4|39176
1607428500000|2020-12-08 11:55:00|422|421.4|421.7|421.1|422|421.4|421.7|421.1|22
1607428800000|2020-12-08 12:00:00|421.5|420.9|420.7|420.1|421.5|420.9|420.7|420.1|474
1607429100000|2020-12-08 12:05:00|421|420.4|421|420.4|421|420.4|420.7|420.1|167
1607429400000|2020-12-08 12:10:00|421.2|420.6|421.2|420.6|421.2|420.6|421.1|420.5|165
1607429700000|2020-12-08 12:15:00|421.1|420.5|421.2|420.6|421.2|420.6|421|420.4|80
1607430000000|2020-12-08 12:20:00|421.4|420.8|421.2|420.6|421.5|420.9|421.2|420.6|223
1607430300000|2020-12-08 12:25:00|421.5|420.9|421.5|420.9|421.5|420.9|421.2|420.6|17
1607430600000|2020-12-08 12:30:00|421.4|420.8|421.7|421.1|421.7|421.1|421.4|420.8|86
1607430900000|2020-12-08 12:35:00|421.8|421.2|421.7|421.1|422|421.4|421.7|421.1|68
1607431200000|2020-12-08 12:40:00|421.9|421.3|422|421.4|422|421.4|421.7|421.1|96
1607431500000|2020-12-08 12:45:00|421.7|421.1|422|421.4|422.2|421.6|421.7|421.1|119
1607431800000|2020-12-08 12:50:00|421.7|421.1|421.6|421|421.7|421.1|421.5|420.9|51
1607432100000|2020-12-08 12:55:00|421.7|421.1|421.5|420.9|422|421.4|421.5|420.9|51
1607432400000|2020-12-08 13:00:00|421.7|421.1|421.6|421|421.7|421.1|421.5|420.9|138
1607432700000|2020-12-08 13:05:00|421.7|421.1|421.7|421.1|422|421.4|421.7|421.1|120
1607433000000|2020-12-08 13:10:00|421.9|421.3|421.7|421.1|422.2|421.6|421.7|421.1|51
1607433300000|2020-12-08 13:15:00|421.6|421|421.7|421.1|421.7|421.1|421.6|421|117
1607433600000|2020-12-08 13:20:00|||||||||81
1607433900000|2020-12-08 13:25:00|||||||||106
1607434200000|2020-12-08 13:30:00|421.6|421|422|421.4|422.2|421.6|421.5|420.9|145
1607434500000|2020-12-08 13:35:00|422.2|421.6|422.5|421.9|422.7|422.1|422.2|421.6|201
1607434800000|2020-12-08 13:40:00|422.7|422.1|422.5|421.9|422.7|422.1|422.5|421.9|394
1607437800000|2020-12-08 14:30:00|422.2|421.6|421.7|421.1|422.5|421.9|421|420.4|2081
1607438100000|2020-12-08 14:35:00|422|421.4|421.7|421.1|423|422.4|421.7|421.1|1420
1607438400000|2020-12-08 14:40:00|421.5|420.9|421.5|420.9|422.2|421.6|421.2|420.6|1178
1607438700000|2020-12-08 14:45:00|421.7|421.1|420.7|420.1|421.7|421.1|420.7|420.1|1502
1607439000000|2020-12-08 14:50:00|420.6|420|421.7|421.1|421.7|421.1|420.5|419.9|1186
1607439300000|2020-12-08 14:55:00|421.5|420.9|421.2|420.6|421.5|420.9|421.2|420.6|674
1607439600000|2020-12-08 15:00:00|421|420.4|421.2|420.6|421.5|420.9|420.8|420.2|1051
1607439900000|2020-12-08 15:05:00|421.3|420.7|421.3|420.7|421.3|420.7|421.3|420.7|639
1607440200000|2020-12-08 15:10:00|421.2|420.6|420.8|420.2|421.5|420.9|420.8|420.2|2366
1607440500000|2020-12-08 15:15:00|420.5|419.9|419.3|418.7|420.6|420|418.8|418.2|2452
1607440800000|2020-12-08 15:20:00|419.2|418.6|418.8|418.2|419.2|418.6|418.8|418.2|1324
1607441100000|2020-12-08 15:25:00|419|418.4|419.3|418.7|419.3|418.7|418.8|418.2|855
1607441400000|2020-12-08 15:30:00|419.5|418.9|420.5|419.9|420.5|419.9|419.3|418.7|1513
1607441700000|2020-12-08 15:35:00|420.2|419.6|420.5|419.9|420.7|420.1|420.2|419.6|790
1607442000000|2020-12-08 15:40:00|420.3|419.7|420|419.4|420.3|419.7|420|419.4|752
1607442300000|2020-12-08 15:45:00|420.2|419.6|420|419.4|420.5|419.9|420|419.4|437
1607442600000|2020-12-08 15:50:00|419.9|419.3|420.2|419.6|420.5|419.9|419.9|419.3|1707
1607442900000|2020-12-08 15:55:00|420.3|419.7|420.8|420.2|420.8|420.2|420.3|419.7|619
1607443200000|2020-12-08 16:00:00|420.5|419.9|421|420.4|421.3|420.7|420.5|419.9|1180
1607443500000|2020-12-08 16:05:00|420.8|420.2|420.3|419.7|421|420.4|420.3|419.7|1468
1607443800000|2020-12-08 16:10:00|420|419.4|420|419.4|420.3|419.7|419.8|419.2|898
1607444100000|2020-12-08 16:15:00|419.8|419.2|420|419.4|420.3|419.7|419.8|419.2|467
1607444400000|2020-12-08 16:20:00|419.8|419.2|419.5|418.9|419.8|419.2|419.5|418.9|197
1607444700000|2020-12-08 16:25:00|419.8|419.2|419.5|418.9|419.8|419.2|419.5|418.9|395
1607445000000|2020-12-08 16:30:00|419.3|418.7|419.5|418.9|419.5|418.9|419.3|418.7|582
1607445300000|2020-12-08 16:35:00|419.3|418.7|419.3|418.7|419.5|418.9|419.3|418.7|417
1607445600000|2020-12-08 16:40:00|||||||||270
1607445900000|2020-12-08 16:45:00|419.5|418.9|420|419.4|420|419.4|419.3|418.7|834
1607446200000|2020-12-08 16:50:00|420.3|419.7|419.8|419.2|420.3|419.7|419.8|419.2|392
1607446500000|2020-12-08 16:55:00|419.5|418.9|419.8|419.2|419.8|419.2|419.5|418.9|437
1607446800000|2020-12-08 17:00:00|419.5|418.9|419.5|418.9|419.5|418.9|419.5|418.9|220
1607447100000|2020-12-08 17:05:00|419.8|419.2|419.5|418.9|419.8|419.2|419.5|418.9|223
1607447400000|2020-12-08 17:10:00|419.8|419.2|419.5|418.9|419.8|419.2|419.5|418.9|156
1607447700000|2020-12-08 17:15:00|419.3|418.7|419.3|418.7|419.5|418.9|419.3|418.7|181
1607448000000|2020-12-08 17:20:00|419.5|418.9|419.8|419.2|419.8|419.2|419.4|418.8|888
1607448300000|2020-12-08 17:25:00|419.7|419.1|419.5|418.9|419.7|419.1|419.5|418.9|410
1607448600000|2020-12-08 17:30:00|419.3|418.7|419.3|418.7|419.4|418.8|419.3|418.7|3779
1607448900000|2020-12-08 17:35:00|419.5|418.9|419.2|418.6|419.7|419.1|419.2|418.6|753
1607449200000|2020-12-08 17:40:00|||||||||284
1607449500000|2020-12-08 17:45:00|419|418.4|419|418.4|419|418.4|418.7|418.1|395
1607449800000|2020-12-08 17:50:00|419.2|418.6|419.7|419.1|419.7|419.1|419.2|418.6|512
1607450100000|2020-12-08 17:55:00|419.5|418.9|419.7|419.1|419.7|419.1|419.5|418.9|302
1607450400000|2020-12-08 18:00:00|419.5|418.9|419.5|418.9|419.5|418.9|419.5|418.9|380
1607450700000|2020-12-08 18:05:00|419.7|419.1|419.5|418.9|419.7|419.1|419.5|418.9|160
1607451000000|2020-12-08 18:10:00|419.7|419.1|419.7|419.1|419.7|419.1|419.7|419.1|288
1607451300000|2020-12-08 18:15:00|419.5|418.9|419.8|419.2|419.8|419.2|419.5|418.9|512
1607451600000|2020-12-08 18:20:00|419.5|418.9|419.8|419.2|419.8|419.2|419.5|418.9|236
1607451900000|2020-12-08 18:25:00|420|419.4|420|419.4|420.3|419.7|420|419.4|534
1607452200000|2020-12-08 18:30:00|||||||||473
1607452500000|2020-12-08 18:35:00|420.1|419.5|420|419.4|420.3|419.7|420|419.4|723
1607452800000|2020-12-08 18:40:00|420.3|419.7|419.6|419|420.3|419.7|419.6|419|687
1607453100000|2020-12-08 18:45:00|419.7|419.1|419.5|418.9|419.8|419.2|419.5|418.9|404
1607453400000|2020-12-08 18:50:00|||||||||1147
1607453700000|2020-12-08 18:55:00|419.8|419.2|419.8|419.2|419.8|419.2|419.8|419.2|452
1607454000000|2020-12-08 19:00:00|420|419.4|419.8|419.2|420|419.4|419.8|419.2|781
1607454300000|2020-12-08 19:05:00|420|419.4|419.5|418.9|420|419.4|419.5|418.9|683
1607454600000|2020-12-08 19:10:00|419.3|418.7|420.3|419.7|420.3|419.7|419.3|418.7|2824
1607454900000|2020-12-08 19:15:00|420|419.4|420.3|419.7|420.3|419.7|420|419.4|2387
1607475600000|2020-12-09 01:00:00|420|419.4|420.3|419.7|421|420.4|420|419.4|657
1607475900000|2020-12-09 01:05:00|420.4|419.8|420.8|420.2|420.8|420.2|420.3|419.7|343
1607476200000|2020-12-09 01:10:00|420.9|420.3|420.7|420.1|421|420.4|420.5|419.9|138
1607476500000|2020-12-09 01:15:00|420.5|419.9|420.5|419.9|420.5|419.9|420.3|419.7|45
1607476800000|2020-12-09 01:20:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|47
1607477100000|2020-12-09 01:25:00|420.7|420.1|420.4|419.8|420.7|420.1|420.3|419.7|96
1607477400000|2020-12-09 01:30:00|420.5|419.9|420.5|419.9|420.5|419.9|420.5|419.9|50
1607477700000|2020-12-09 01:35:00|||||||||14
1607478000000|2020-12-09 01:40:00|420.3|419.7|420|419.4|420.3|419.7|420|419.4|66
1607478300000|2020-12-09 01:45:00|||||||||38
1607478600000|2020-12-09 01:50:00|||||||||6
1607478900000|2020-12-09 01:55:00|||||||||8
1607479200000|2020-12-09 02:00:00|||||||||6
1607479500000|2020-12-09 02:05:00|||||||||53720
1607479800000|2020-12-09 02:10:00|||||||||2
1607480100000|2020-12-09 02:15:00|420.3|419.7|420|419.4|420.3|419.7|420|419.4|67
1607480400000|2020-12-09 02:20:00|420.3|419.7|420|419.4|420.3|419.7|420|419.4|310
1607480700000|2020-12-09 02:25:00|420.1|419.5|420.3|419.7|420.3|419.7|420.1|419.5|42
1607481000000|2020-12-09 02:30:00|||||||||35
1607481300000|2020-12-09 02:35:00|||||||||7
1607481600000|2020-12-09 02:40:00|420.5|419.9|421.3|420.7|421.3|420.7|420.5|419.9|1098
1607481900000|2020-12-09 02:45:00|421|420.4|421.3|420.7|421.3|420.7|421|420.4|139
1607482200000|2020-12-09 02:50:00|421|420.4|421.3|420.7|421.3|420.7|421|420.4|62
1607482500000|2020-12-09 02:55:00|421.5|420.9|421.3|420.7|421.5|420.9|421.3|420.7|77
1607482800000|2020-12-09 03:00:00|421.2|420.6|421|420.4|421.3|420.7|420.8|420.2|213
1607483100000|2020-12-09 03:05:00|||||||||15
1607483400000|2020-12-09 03:10:00|421.3|420.7|421.2|420.6|421.3|420.7|421|420.4|20
1607483700000|2020-12-09 03:15:00|421|420.4|421|420.4|421|420.4|421|420.4|16
1607484000000|2020-12-09 03:20:00|||||||||1
1607484300000|2020-12-09 03:25:00|420.9|420.3|421|420.4|421|420.4|420.8|420.2|34
1607484600000|2020-12-09 03:30:00|||||||||28
1607484900000|2020-12-09 03:35:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|25
1607485200000|2020-12-09 03:40:00|||||||||1
1607485500000|2020-12-09 03:45:00|421|420.4|421|420.4|421|420.4|421|420.4|116
1607485800000|2020-12-09 03:50:00|||||||||3
1607486100000|2020-12-09 03:55:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|11
1607486400000|2020-12-09 04:00:00|||||||||6
1607486700000|2020-12-09 04:05:00|421|420.4|420.8|420.2|421|420.4|420.8|420.2|19
1607487000000|2020-12-09 04:10:00|||||||||9
1607487300000|2020-12-09 04:15:00|||||||||3
1607487600000|2020-12-09 04:20:00|||||||||20
1607487900000|2020-12-09 04:25:00|||||||||3
1607488200000|2020-12-09 04:30:00|420.9|420.3|420.8|420.2|421|420.4|420.8|420.2|72
1607488500000|2020-12-09 04:35:00|||||||||2
1607488800000|2020-12-09 04:40:00|420.7|420.1|420.7|420.1|420.7|420.1|420.7|420.1|15
1607489100000|2020-12-09 04:45:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|2
1607489400000|2020-12-09 04:50:00|||||||||1
1607489700000|2020-12-09 04:55:00|||||||||1
1607490300000|2020-12-09 05:05:00|||||||||1
1607490600000|2020-12-09 05:10:00|||||||||12273
1607490900000|2020-12-09 05:15:00|||||||||67595
1607491200000|2020-12-09 05:20:00|||||||||239694
1607491800000|2020-12-09 05:30:00|||||||||6154
1607492100000|2020-12-09 05:35:00|||||||||12311
1607492400000|2020-12-09 05:40:00|||||||||7
1607492700000|2020-12-09 05:45:00|421|420.4|421|420.4|421|420.4|420.8|420.2|57
1607493000000|2020-12-09 05:50:00|||||||||8
1607493300000|2020-12-09 05:55:00|||||||||13
1607493600000|2020-12-09 06:00:00|||||||||3
1607493900000|2020-12-09 06:05:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|45
1607494200000|2020-12-09 06:10:00|420.9|420.3|420.8|420.2|420.9|420.3|420.8|420.2|18
1607494500000|2020-12-09 06:15:00|421|420.4|420.5|419.9|421|420.4|420.5|419.9|56
1607494800000|2020-12-09 06:20:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|82
1607495100000|2020-12-09 06:25:00|420.9|420.3|421|420.4|421|420.4|420.9|420.3|24
1607495400000|2020-12-09 06:30:00|420.9|420.3|421|420.4|421|420.4|420.9|420.3|16
1607495700000|2020-12-09 06:35:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|38
1607496000000|2020-12-09 06:40:00|||||||||2
1607496300000|2020-12-09 06:45:00|421|420.4|420.8|420.2|421|420.4|420.8|420.2|25
1607496600000|2020-12-09 06:50:00|421|420.4|421|420.4|421|420.4|421|420.4|30
1607496900000|2020-12-09 06:55:00|||||||||5
1607497200000|2020-12-09 07:00:00|420.9|420.3|420.9|420.3|421|420.4|420.9|420.3|60
1607497500000|2020-12-09 07:05:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|48
1607497800000|2020-12-09 07:10:00|||||||||46
1607498100000|2020-12-09 07:15:00|||||||||4
1607498400000|2020-12-09 07:20:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|71
1607498700000|2020-12-09 07:25:00|421|420.4|421|420.4|421|420.4|421|420.4|22
1607499000000|2020-12-09 07:30:00|||||||||12
1607499300000|2020-12-09 07:35:00|||||||||45
1607499600000|2020-12-09 07:40:00|420.9|420.3|420.9|420.3|420.9|420.3|420.9|420.3|12
1607499900000|2020-12-09 07:45:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|7
1607500200000|2020-12-09 07:50:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|25
1607500500000|2020-12-09 07:55:00|||||||||6
1607500800000|2020-12-09 08:00:00|||||||||18
1607501100000|2020-12-09 08:05:00|||||||||240
1607501400000|2020-12-09 08:10:00|421.3|420.7|421.9|421.3|421.9|421.3|421.3|420.7|632
1607501700000|2020-12-09 08:15:00|422|421.4|422|421.4|422.3|421.7|422|421.4|202
1607502000000|2020-12-09 08:20:00|422.1|421.5|422|421.4|422.3|421.7|422|421.4|81
1607502300000|2020-12-09 08:25:00|422.2|421.6|422|421.4|422.3|421.7|422|421.4|28
1607502600000|2020-12-09 08:30:00|421.8|421.2|422|421.4|422|421.4|421.8|421.2|118
1607502900000|2020-12-09 08:35:00|421.8|421.2|421.8|421.2|421.8|421.2|421.8|421.2|37
1607503200000|2020-12-09 08:40:00|421.9|421.3|421.9|421.3|422|421.4|421.8|421.2|32
1607503500000|2020-12-09 08:45:00|422|421.4|422.3|421.7|422.3|421.7|422|421.4|105
1607503800000|2020-12-09 08:50:00|||||||||91
1607504100000|2020-12-09 08:55:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|107
1607504400000|2020-12-09 09:00:00|422.3|421.7|422.5|421.9|422.5|421.9|422.3|421.7|75
1607504700000|2020-12-09 09:05:00|422.3|421.7|422.3|421.7|422.3|421.7|422.3|421.7|28
1607505000000|2020-12-09 09:10:00|422.2|421.6|422|421.4|422.2|421.6|422|421.4|84
1607505300000|2020-12-09 09:15:00|421.8|421.2|421.5|420.9|422|421.4|421.5|420.9|125
1607505600000|2020-12-09 09:20:00|421.3|420.7|421.5|420.9|421.5|420.9|421.3|420.7|86
1607505900000|2020-12-09 09:25:00|421.4|420.8|421.5|420.9|421.6|421|421.3|420.7|139
1607506200000|2020-12-09 09:30:00|421.8|421.2|421.5|420.9|421.8|421.2|421.5|420.9|30
1607506500000|2020-12-09 09:35:00|421.3|420.7|421.3|420.7|421.3|420.7|421.3|420.7|97
1607506800000|2020-12-09 09:40:00|||||||||20
1607507100000|2020-12-09 09:45:00|421.5|420.9|421.5|420.9|421.5|420.9|421.4|420.8|102
1607507400000|2020-12-09 09:50:00|421.4|420.8|421.5|420.9|421.5|420.9|421.3|420.7|98
1607507700000|2020-12-09 09:55:00|421.3|420.7|421.5|420.9|421.5|420.9|421.3|420.7|51
1607508000000|2020-12-09 10:00:00|||||||||6
1607508300000|2020-12-09 10:05:00|421.3|420.7|421.3|420.7|421.5|420.9|421.3|420.7|44
1607508600000|2020-12-09 10:10:00|||||||||2
1607508900000|2020-12-09 10:15:00|421|420.4|420.8|420.2|421|420.4|420.8|420.2|105
1607509200000|2020-12-09 10:20:00|421|420.4|420.8|420.2|421|420.4|420.8|420.2|26
1607509500000|2020-12-09 10:25:00|421|420.4|420.8|420.2|421|420.4|420.8|420.2|19
1607509800000|2020-12-09 10:30:00|||||||||4
1607510100000|2020-12-09 10:35:00|||||||||1
1607510400000|2020-12-09 10:40:00|420.5|419.9|420.8|420.2|420.8|420.2|420.5|419.9|24
1607510700000|2020-12-09 10:45:00|420.5|419.9|420.5|419.9|420.8|420.2|420.5|419.9|80
1607511000000|2020-12-09 10:50:00|420.7|420.1|420.8|420.2|420.8|420.2|420.7|420.1|33
1607511300000|2020-12-09 10:55:00|420.5|419.9|420.5|419.9|420.8|420.2|420.5|419.9|47
1607511600000|2020-12-09 11:00:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|185
1607511900000|2020-12-09 11:05:00|420.5|419.9|421|420.4|421.3|420.7|420.5|419.9|104
1607512200000|2020-12-09 11:10:00|420.9|420.3|421|420.4|421|420.4|420.8|420.2|38
1607512500000|2020-12-09 11:15:00|||||||||24
1607512800000|2020-12-09 11:20:00|421.1|420.5|421|420.4|421.1|420.5|420.8|420.2|33
1607513100000|2020-12-09 11:25:00|420.9|420.3|421|420.4|421|420.4|420.9|420.3|14
1607513400000|2020-12-09 11:30:00|420.9|420.3|420.8|420.2|420.9|420.3|420.8|420.2|29
1607513700000|2020-12-09 11:35:00|||||||||13
1607514000000|2020-12-09 11:40:00|||||||||9
1607514300000|2020-12-09 11:45:00|420.5|419.9|420.5|419.9|420.5|419.9|420.5|419.9|18
1607514600000|2020-12-09 11:50:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|17
1607514900000|2020-12-09 11:55:00|420.7|420.1|420.5|419.9|420.7|420.1|420.5|419.9|27
1607515200000|2020-12-09 12:00:00|420.8|420.2|420.5|419.9|420.8|420.2|420.5|419.9|121
1607515500000|2020-12-09 12:05:00|420.8|420.2|420.8|420.2|420.8|420.2|420.8|420.2|52
1607515800000|2020-12-09 12:10:00|421|420.4|421.3|420.7|421.5|420.9|420.9|420.3|149
1607516100000|2020-12-09 12:15:00|421.4|420.8|421.5|420.9|421.5|420.9|421.3|420.7|70
1607516400000|2020-12-09 12:20:00|421.3|420.7|421.4|420.8|421.5|420.9|421.3|420.7|56
1607516700000|2020-12-09 12:25:00|421.3|420.7|421.5|420.9|421.5|420.9|421.3|420.7|97
1607517000000|2020-12-09 12:30:00|421.4|420.8|421.3|420.7|421.4|420.8|421.3|420.7|18
1607517300000|2020-12-09 12:35:00|||||||||32
1607517600000|2020-12-09 12:40:00|||||||||23
1607517900000|2020-12-09 12:45:00|||||||||19
1607518200000|2020-12-09 12:50:00|421.5|420.5|421|420.4|421.5|420.7|421|420.4|38547
1607518500000|2020-12-09 12:55:00|||||||||13
1607518800000|2020-12-09 13:00:00|420.8|420.2|420.9|420.3|421|420.4|420.8|420.2|163
1607519100000|2020-12-09 13:05:00|421|420.4|421|420.4|421|420.4|420.9|420.3|20
1607519400000|2020-12-09 13:10:00|420.9|420.3|421|420.4|421|420.4|420.9|420.3|89
1607519700000|2020-12-09 13:15:00|420.8|420.2|420.8|420.2|421|420.4|420.8|420.2|52
1607520000000|2020-12-09 13:20:00|421|420.4|421|420.4|421|420.4|421|420.4|33
1607520300000|2020-12-09 13:25:00|420.8|420.2|421.3|420.7|421.5|420.9|420.8|420.2|332
1607520600000|2020-12-09 13:30:00|421.4|420.8|421.3|420.7|421.5|420.9|421.3|420.7|136
1607520900000|2020-12-09 13:35:00|421.5|420.9|421.5|420.9|421.5|420.9|421.4|420.8|40
1607521200000|2020-12-09 13:40:00|421.4|420.8|421.5|420.9|421.8|421.2|421.4|420.8|229
1607524200000|2020-12-09 14:30:00|422.3|421.7|422.8|422.2|422.8|422.2|421.8|421.2|3617
1607524500000|2020-12-09 14:35:00|423.1|422.5|422.6|422|423.1|422.5|422.3|421.7|980
1607524800000|2020-12-09 14:40:00|422.7|422.1|422.8|422.2|423.1|422.5|422.7|422.1|886
1607525100000|2020-12-09 14:45:00|422.7|422.1|422.3|421.7|422.7|422.1|422.3|421.7|534
1607525400000|2020-12-09 14:50:00|422.6|422|422.3|421.7|422.6|422|422.3|421.7|601
1607525700000|2020-12-09 14:55:00|422.6|422|422.6|422|422.6|422|422.1|421.5|657
1607526000000|2020-12-09 15:00:00|422.8|422.2|422.6|422|423.1|422.5|422.3|421.7|884
1607526300000|2020-12-09 15:05:00|422.3|421.7|422.3|421.7|422.6|422|422.1|421.5|1478
1607526600000|2020-12-09 15:10:00|422.2|421.6|422.1|421.5|422.2|421.6|422|421.4|577
1607526900000|2020-12-09 15:15:00|422|421.4|421.8|421.2|422.3|421.7|421.6|421|917
1607527200000|2020-12-09 15:20:00|421.6|421|421.8|421.2|421.8|421.2|421.6|421|326
1607527500000|2020-12-09 15:25:00|421.6|421|421.6|421|421.6|421|421.6|421|376
1607527800000|2020-12-09 15:30:00|421.3|420.7|421.1|420.5|421.3|420.7|421.1|420.5|1086
1607528100000|2020-12-09 15:35:00|420.9|420.3|420.8|420.2|420.9|420.3|420.6|420|621
1607528400000|2020-12-09 15:40:00|||||||||571
1607528700000|2020-12-09 15:45:00|420.6|420|421.6|421|421.6|421|420.6|420|518
1607529000000|2020-12-09 15:50:00|421.3|420.7|421.3|420.7|421.3|420.7|421.3|420.7|229
1607529300000|2020-12-09 15:55:00|421.6|421|422.1|421.5|422.1|421.5|421.6|421|746
1607529600000|2020-12-09 16:00:00|422.2|421.6|422.3|421.7|422.3|421.7|422.1|421.5|361
1607529900000|2020-12-09 16:05:00|422.4|421.8|422.6|422|422.6|422|422.3|421.7|350
1607530200000|2020-12-09 16:10:00|422.3|421.7|422.1|421.5|422.6|422|422.1|421.5|502
1607530500000|2020-12-09 16:15:00|422.2|421.6|422.3|421.7|422.3|421.7|422.1|421.5|240
1607530800000|2020-12-09 16:20:00|422.6|422|422.6|422|422.6|422|422.6|422|262
1607531100000|2020-12-09 16:25:00|422.8|422.2|422.6|422|422.8|422.2|422.3|421.7|489
1607531400000|2020-12-09 16:30:00|422.3|421.7|422.3|421.7|422.6|422|422.3|421.7|433
1607531700000|2020-12-09 16:35:00|422.6|422|422.6|422|422.6|422|422.6|422|317
1607532000000|2020-12-09 16:40:00|||||||||310
1607532300000|2020-12-09 16:45:00|422.8|422.2|423.3|422.7|423.3|422.7|422.8|422.2|1462
1607532600000|2020-12-09 16:50:00|423.4|422.8|423.3|422.7|423.8|423.2|423.3|422.7|935
1607532900000|2020-12-09 16:55:00|423.6|423|423.3|422.7|423.6|423|423.3|422.7|425
1607533200000|2020-12-09 17:00:00|423.6|423|423.6|423|423.6|423|423.6|423|393
1607533500000|2020-12-09 17:05:00|423.8|423.2|423.8|423.2|423.8|423.2|423.6|423|572
1607533800000|2020-12-09 17:10:00|424.1|423.5|423.8|423.2|424.1|423.5|423.8|423.2|373
1607534100000|2020-12-09 17:15:00|424.1|423.5|423.8|423.2|424.2|423.6|423.8|423.2|496
1607534400000|2020-12-09 17:20:00|423.6|423|423.6|423|423.8|423.2|423.6|423|641
1607534700000|2020-12-09 17:25:00|423.8|423.2|423.8|423.2|423.8|423.2|423.6|423|354
1607535000000|2020-12-09 17:30:00|424.1|423.5|424.6|424|424.6|424|424.1|423.5|459
1607535300000|2020-12-09 17:35:00|424.5|423.9|424.1|423.5|424.6|424|424.1|423.5|221
1607535600000|2020-12-09 17:40:00|424|423.4|424.1|423.5|424.1|423.5|424|423.4|478
1607535900000|2020-12-09 17:45:00|||||||||275
1607536200000|2020-12-09 17:50:00|423.8|423.2|424.1|423.5|424.1|423.5|423.8|423.2|685
1607536500000|2020-12-09 17:55:00|423.8|423.2|423.8|423.2|424.1|423.5|423.8|423.2|267
1607536800000|2020-12-09 18:00:00|423.6|423|423.5|422.9|423.6|423|423.3|422.7|475
1607537100000|2020-12-09 18:05:00|423.6|423|423.6|423|423.6|423|423.3|422.7|732
1607537400000|2020-12-09 18:10:00|423.3|422.7|423.1|422.5|423.3|422.7|423.1|422.5|406
1607537700000|2020-12-09 18:15:00|423.3|422.7|423.6|423|423.6|423|423.3|422.7|972
1607538000000|2020-12-09 18:20:00|||||||||811
1607538300000|2020-12-09 18:25:00|423.3|422.7|423.6|423|423.6|423|423.3|422.7|382
1607538600000|2020-12-09 18:30:00|423.8|423.2|423.8|423.2|423.8|423.2|423.7|423.1|1127
1607538900000|2020-12-09 18:35:00|424.1|423.5|423.9|423.3|424.1|423.5|423.8|423.2|482
1607539200000|2020-12-09 18:40:00|||||||||441
1607539500000|2020-12-09 18:45:00|423.7|423.1|423.4|422.8|423.9|423.3|423.4|422.8|445
1607539800000|2020-12-09 18:50:00|423.3|422.7|423.3|422.7|423.3|422.7|423.3|422.7|462
1607540100000|2020-12-09 18:55:00|423.5|422.9|423.6|423|423.6|423|423.3|422.7|793
1607540400000|2020-12-09 19:00:00|423.5|422.9|423.6|423|423.6|423|423.3|422.7|815
1607540700000|2020-12-09 19:05:00|423.4|422.8|423.6|423|423.6|423|423.3|422.7|1117
1607541000000|2020-12-09 19:10:00|423.7|423.1|423.8|423.2|424.1|423.5|423.6|423|4860
1607541300000|2020-12-09 19:15:00|424.1|423.5|423.6|423|424.1|423.5|423.6|423|2459
1607562000000|2020-12-10 01:00:00|424.1|423.5|424.3|423.7|424.9|424.3|424.1|423.5|702
1607562300000|2020-12-10 01:05:00|424.6|424|424.5|423.9|424.6|424|424.3|423.7|282
1607562600000|2020-12-10 01:10:00|424.6|424|424.6|424|424.6|424|424.3|423.7|95
1607562900000|2020-12-10 01:15:00|424.7|424.1|424.8|424.2|425.1|424.5|424.7|424.1|187
1607563200000|2020-12-10 01:20:00|425.1|424.5|424.8|424.2|425.1|424.5|424.8|424.2|107
1607563500000|2020-12-10 01:25:00|425|424.4|424.6|424|425|424.4|424.6|424|173
1607563800000|2020-12-10 01:30:00|424.7|424.1|424.8|424.2|424.8|424.2|424.7|424.1|60
1607564100000|2020-12-10 01:35:00|||||||||16
1607564400000|2020-12-10 01:40:00|424.7|424.1|424.8|424.2|424.8|424.2|424.6|424|137
1607564700000|2020-12-10 01:45:00|425|424.4|424.8|424.2|425|424.4|424.8|424.2|53
1607565000000|2020-12-10 01:50:00|424.6|424|424.6|424|424.6|424|424.6|424|22
1607565300000|2020-12-10 01:55:00|424.8|424.2|424.8|424.2|424.8|424.2|424.8|424.2|14
1607565600000|2020-12-10 02:00:00|425.1|424.5|425.1|424.5|425.1|424.5|425|424.4|160
1607565900000|2020-12-10 02:05:00|||||||||8
1607566200000|2020-12-10 02:10:00|||||||||12
1607566500000|2020-12-10 02:15:00|||||||||7
1607566800000|2020-12-10 02:20:00|||||||||12
1607567100000|2020-12-10 02:25:00|||||||||4
1607567400000|2020-12-10 02:30:00|425|424.4|424.8|424.2|425|424.4|424.8|424.2|3
1607567700000|2020-12-10 02:35:00|425.1|424.5|424.8|424.2|425.1|424.5|424.8|424.2|45
1607568000000|2020-12-10 02:40:00|||||||||4
1607568300000|2020-12-10 02:45:00|||||||||7
1607568900000|2020-12-10 02:55:00|424.7|424.1|424.6|424|424.8|424.2|424.6|424|10
1607569200000|2020-12-10 03:00:00|424.8|424.2|424.7|424.1|424.8|424.2|424.6|424|27
1607569500000|2020-12-10 03:05:00|424.8|424.2|424.6|424|424.8|424.2|424.6|424|35
1607569800000|2020-12-10 03:10:00|424.8|424.2|424.8|424.2|424.8|424.2|424.8|424.2|12
1607570100000|2020-12-10 03:15:00|424.7|424.1|424.8|424.2|424.8|424.2|424.6|424|47
1607570400000|2020-12-10 03:20:00|424.6|424|424.6|424|424.8|424.2|424.6|424|16
1607570700000|2020-12-10 03:25:00|424.7|424.1|424.8|424.2|424.8|424.2|424.6|424|11
1607571000000|2020-12-10 03:30:00|424.9|424.3|424.5|423.9|424.9|424.3|424.3|423.7|143
1607571300000|2020-12-10 03:35:00|424.3|423.7|424.3|423.7|424.3|423.7|424.3|423.7|18
1607571600000|2020-12-10 03:40:00|||||||||12
1607571900000|2020-12-10 03:45:00|||||||||12
1607572200000|2020-12-10 03:50:00|||||||||19
1607572500000|2020-12-10 03:55:00|424.5|423.5|424.6|424|424.6|424|424.3|423.5|7634
1607572800000|2020-12-10 04:00:00|||||||||12
1607573100000|2020-12-10 04:05:00|||||||||10
1607573400000|2020-12-10 04:10:00|||||||||2
1607573700000|2020-12-10 04:15:00|||||||||11
1607574000000|2020-12-10 04:20:00|||||||||1
1607574300000|2020-12-10 04:25:00|||||||||8
1607574600000|2020-12-10 04:30:00|||||||||30
1607574900000|2020-12-10 04:35:00|||||||||8
1607575200000|2020-12-10 04:40:00|424.8|423.8|424.6|424|424.8|424|424.6|423.8|3943
1607575500000|2020-12-10 04:45:00|||||||||4
1607575800000|2020-12-10 04:50:00|||||||||14
1607576100000|2020-12-10 04:55:00|||||||||4
1607576400000|2020-12-10 05:00:00|424.8|423.8|424.6|424|424.8|424|424.6|423.8|3967
1607576700000|2020-12-10 05:05:00|||||||||8
1607577000000|2020-12-10 05:10:00|||||||||2
1607577300000|2020-12-10 05:15:00|424.4|423.8|424.6|424|424.6|424|424.4|423.8|25
1607577600000|2020-12-10 05:20:00|||||||||16
1607577900000|2020-12-10 05:25:00|424.8|424.2|424.6|424|424.8|424.2|424.6|424|104
1607578200000|2020-12-10 05:30:00|424.7|424.1|424.7|424.1|424.7|424.1|424.7|424.1|5
1607578500000|2020-12-10 05:35:00|424.8|424.2|424.6|424|424.8|424.2|424.6|424|37
1607578800000|2020-12-10 05:40:00|424.4|423.8|424.4|423.8|424.6|424|424.4|423.8|146
1607579100000|2020-12-10 05:45:00|||||||||4
1607579400000|2020-12-10 05:50:00|424.3|423.7|424.4|423.8|424.4|423.8|424.2|423.6|21
1607579700000|2020-12-10 05:55:00|424.1|423.5|424.1|423.5|424.1|423.5|424|423.4|19422
1607580000000|2020-12-10 06:00:00|||||||||2
1607580300000|2020-12-10 06:05:00|||||||||29
1607580600000|2020-12-10 06:10:00|424|423.4|424.4|423.8|424.4|423.8|424|423.4|39
1607580900000|2020-12-10 06:15:00|424.1|423.5|424.3|423.7|424.4|423.8|424.1|423.5|36
1607581200000|2020-12-10 06:20:00|424.1|423.5|424.4|423.8|424.4|423.8|424.1|423.5|9
1607581500000|2020-12-10 06:25:00|||||||||7
1607581800000|2020-12-10 06:30:00|424.3|423.7|424.4|423.8|424.4|423.8|424.1|423.5|19
1607582100000|2020-12-10 06:35:00|424.1|423.5|424.1|423.5|424.1|423.5|424.1|423.5|104
1607582400000|2020-12-10 06:40:00|424.3|423.7|424.1|423.5|424.3|423.7|423.9|423.3|50
1607582700000|2020-12-10 06:45:00|424.4|423.8|424.1|423.5|424.4|423.8|424.1|423.5|97
1607583000000|2020-12-10 06:50:00|||||||||33
1607583300000|2020-12-10 06:55:00|||||||||8
1607583600000|2020-12-10 07:00:00|424.4|423.8|424.6|424|424.6|424|424.4|423.8|49
1607583900000|2020-12-10 07:05:00|424.4|423.8|424.4|423.8|424.4|423.8|424.4|423.8|59
1607584200000|2020-12-10 07:10:00|424.5|423.9|424.4|423.8|424.6|424|424.4|423.8|37
1607584500000|2020-12-10 07:15:00|424.3|423.7|424.3|423.7|424.3|423.7|424.1|423.5|43
1607584800000|2020-12-10 07:20:00|424.4|423.8|424.4|423.8|424.4|423.8|424.3|423.7|13
1607585100000|2020-12-10 07:25:00|||||||||5
1607585400000|2020-12-10 07:30:00|424.3|423.7|424.3|423.7|424.4|423.8|424.3|423.7|14
1607585700000|2020-12-10 07:35:00|424.6|424|424.4|423.8|424.6|424|424.4|423.8|71
1607586000000|2020-12-10 07:40:00|424.6|424|424.6|424|424.6|424|424.6|424|43
1607586300000|2020-12-10 07:45:00|||||||||5
1607586600000|2020-12-10 07:50:00|424.4|423.8|424.4|423.8|424.5|423.9|424.4|423.8|62
1607586900000|2020-12-10 07:55:00|424.6|424|424.9|424.3|424.9|424.3|424.6|424|51
1607587200000|2020-12-10 08:00:00|424.6|424|425.1|424.5|425.1|424.5|424.6|424|237
1607587500000|2020-12-10 08:05:00|424.9|424.3|424.9|424.3|425.1|424.5|424.9|424.3|208
1607587800000|2020-12-10 08:10:00|425|424.4|425.6|425|425.6|425|424.9|424.3|893
1607588100000|2020-12-10 08:15:00|||||||||64
1607588400000|2020-12-10 08:20:00|425.4|424.8|425.4|424.8|425.4|424.8|425.1|424.5|47
1607588700000|2020-12-10 08:25:00|425.6|425|425.9|425.3|425.9|425.3|425.6|425|279
1607589000000|2020-12-10 08:30:00|426.1|425.5|426.1|425.5|426.1|425.5|425.9|425.3|66
1607589300000|2020-12-10 08:35:00|425.9|425.3|426.1|425.5|426.1|425.5|425.9|425.3|465
1607589600000|2020-12-10 08:40:00|||||||||49
1607589900000|2020-12-10 08:45:00|426.4|425.8|426.4|425.8|426.6|426|426.4|425.8|349
1607590200000|2020-12-10 08:50:00|426.6|426|425.9|425.3|426.6|426|425.9|425.3|247
1607590500000|2020-12-10 08:55:00|426.1|425.5|426.4|425.8|426.4|425.8|426.1|425.5|77
1607590800000|2020-12-10 09:00:00|426.1|425.5|426.4|425.8|426.4|425.8|426.1|425.5|69
1607591100000|2020-12-10 09:05:00|426.6|426|426.4|425.8|426.6|426|426.4|425.8|142
1607591400000|2020-12-10 09:10:00|426.1|425.5|426|425.4|426.1|425.5|425.9|425.3|145
1607591700000|2020-12-10 09:15:00|425.9|425.3|426|425.4|426.1|425.5|425.9|425.3|38
1607592000000|2020-12-10 09:20:00|426.1|425.5|426.1|425.5|426.1|425.5|426|425.4|15
1607592300000|2020-12-10 09:25:00|426.4|425.8|426.4|425.8|426.4|425.8|426.4|425.8|92
1607592600000|2020-12-10 09:30:00|||||||||55
1607592900000|2020-12-10 09:35:00|426.1|425.5|426.1|425.5|426.1|425.5|426.1|425.5|22
1607593200000|2020-12-10 09:40:00|425.9|425.3|426.1|425.5|426.1|425.5|425.9|425.3|121
1607593500000|2020-12-10 09:45:00|425.9|425.3|425.9|425.3|425.9|425.3|425.9|425.3|43
1607593800000|2020-12-10 09:50:00|426.1|425.5|426.1|425.5|426.1|425.5|425.9|425.3|11
1607594100000|2020-12-10 09:55:00|||||||||50
1607594400000|2020-12-10 10:00:00|||||||||34
1607594700000|2020-12-10 10:05:00|||||||||37
1607595000000|2020-12-10 10:10:00|425.9|425.3|425.9|425.3|426|425.4|425.9|425.3|90
1607595300000|2020-12-10 10:15:00|||||||||8
1607595600000|2020-12-10 10:20:00|||||||||6
1607595900000|2020-12-10 10:25:00|||||||||10
1607596200000|2020-12-10 10:30:00|||||||||73
1607596500000|2020-12-10 10:35:00|||||||||5
1607596800000|2020-12-10 10:40:00|426.1|425.5|426.1|425.5|426.1|425.5|426.1|425.5|39
1607597100000|2020-12-10 10:45:00|||||||||9
1607597400000|2020-12-10 10:50:00|426.4|425.8|426.4|425.8|426.4|425.8|426.4|425.8|107
1607597700000|2020-12-10 10:55:00|426.1|425.5|426.3|425.7|426.4|425.8|426.1|425.5|10
1607598000000|2020-12-10 11:00:00|426.4|425.8|426.4|425.8|426.4|425.8|426.4|425.8|4
1607598300000|2020-12-10 11:05:00|426.3|425.7|426.4|425.8|426.4|425.8|426.1|425.5|100
1607598600000|2020-12-10 11:10:00|426.1|425.5|426.6|426|426.6|426|426.1|425.5|240
1607598900000|2020-12-10 11:15:00|||||||||240
1607599200000|2020-12-10 11:20:00|426.4|425.8|426.4|425.8|426.5|425.9|426.4|425.8|35
1607599500000|2020-12-10 11:25:00|426.1|425.5|426.1|425.5|426.1|425.5|426.1|425.5|36
1607599800000|2020-12-10 11:30:00|426.5|425.9|426.4|425.8|426.6|426|426.4|425.8|230
1607600100000|2020-12-10 11:35:00|426.3|425.7|426.1|425.5|426.3|425.7|426.1|425.5|9
1607600400000|2020-12-10 11:40:00|||||||||3
1607600700000|2020-12-10 11:45:00|426.4|425.8|426.9|426.3|427|426.4|426.3|425.7|134
1607601000000|2020-12-10 11:50:00|||||||||6
1607601300000|2020-12-10 11:55:00|||||||||24
1607601600000|2020-12-10 12:00:00|426.8|426.2|426.6|426|426.9|426.3|426.6|426|213
1607601900000|2020-12-10 12:05:00|426.4|425.8|426.3|425.7|426.4|425.8|426.3|425.7|44
1607602200000|2020-12-10 12:10:00|426.1|425.5|425.9|425.3|426.1|425.5|425.9|425.3|217
1607602500000|2020-12-10 12:15:00|425.6|425|425.6|425|425.6|425|425.6|425|137
1607602800000|2020-12-10 12:20:00|425.8|425.2|425.6|425|425.9|425.3|425.6|425|215
1607603100000|2020-12-10 12:25:00|425.9|425.3|425.9|425.3|426.1|425.5|425.9|425.3|108
1607603400000|2020-12-10 12:30:00|426.1|425.5|425.4|424.8|426.1|425.5|425.4|424.8|79
1607603700000|2020-12-10 12:35:00|425.6|425|425.6|425|425.6|425|425.4|424.8|56
1607604000000|2020-12-10 12:40:00|425.9|425.3|425.9|425.3|425.9|425.3|425.6|425|98
1607604300000|2020-12-10 12:45:00|426.1|425.5|426.1|425.5|426.1|425.5|426.1|425.5|81
1607604600000|2020-12-10 12:50:00|426.4|425.8|426.1|425.5|426.4|425.8|426.1|425.5|121
1607604900000|2020-12-10 12:55:00|426.3|425.7|426.4|425.8|426.4|425.8|426.1|425.5|97
1607605200000|2020-12-10 13:00:00|426.5|425.9|426.6|426|426.6|426|426.4|425.8|198
1607605500000|2020-12-10 13:05:00|426.4|425.8|426.6|426|426.6|426|426.1|425.5|252
1607605800000|2020-12-10 13:10:00|426.9|426.3|426.6|426|426.9|426.3|426.6|426|181
1607606100000|2020-12-10 13:15:00|426.4|425.8|426.6|426|426.6|426|426.4|425.8|291
1607606400000|2020-12-10 13:20:00|426.9|426.3|426.6|426|426.9|426.3|426.6|426|110
1607606700000|2020-12-10 13:25:00|426.4|425.8|426.9|426.3|426.9|426.3|426.4|425.8|256
1607607000000|2020-12-10 13:30:00|||||||||96
1607607300000|2020-12-10 13:35:00|426.6|426|426.6|426|426.6|426|426.4|425.8|386
1607607600000|2020-12-10 13:40:00|426.4|425.8|426.9|426.3|426.9|426.3|426.4|425.8|251
1607610600000|2020-12-10 14:30:00|427.1|426.5|426.1|425.5|427.1|426.5|425.4|424.8|3665
1607610900000|2020-12-10 14:35:00|425.9|425.3|426.4|425.8|426.6|426|425.6|425|1570
1607611200000|2020-12-10 14:40:00|426.6|426|425.9|425.3|426.6|426|425.6|425|1428
1607611500000|2020-12-10 14:45:00|425.6|425|425.4|424.8|425.9|425.3|425.4|424.8|851
1607611800000|2020-12-10 14:50:00|425.2|424.6|425.4|424.8|425.6|425|425.1|424.5|810
1607612100000|2020-12-10 14:55:00|425.6|425|425.9|425.3|426.1|425.5|425.6|425|476
1607612400000|2020-12-10 15:00:00|426.1|425.5|427.1|426.5|427.1|426.5|426.1|425.5|1573
1607612700000|2020-12-10 15:05:00|426.9|426.3|426.6|426|426.9|426.3|426.6|426|929
1607613000000|2020-12-10 15:10:00|426.7|426.1|425.9|425.3|426.9|426.3|425.9|425.3|1445
1607613300000|2020-12-10 15:15:00|426.1|425.5|426.1|425.5|426.1|425.5|425.9|425.3|1178
1607613600000|2020-12-10 15:20:00|425.9|425.3|426.1|425.5|426.1|425.5|425.9|425.3|1203
1607613900000|2020-12-10 15:25:00|426.4|425.8|427.1|426.5|427.6|427|426.4|425.8|1747
1607614200000|2020-12-10 15:30:00|427.2|426.6|427.4|426.8|427.4|426.8|427.1|426.5|377
1607614500000|2020-12-10 15:35:00|427.6|427|427.4|426.8|427.6|427|427.4|426.8|540
1607614800000|2020-12-10 15:40:00|427.5|426.9|426.9|426.3|427.5|426.9|426.9|426.3|668
1607615100000|2020-12-10 15:45:00|427.1|426.5|427.1|426.5|427.4|426.8|427.1|426.5|688
1607615400000|2020-12-10 15:50:00|427.4|426.8|427.1|426.5|427.4|426.8|427.1|426.5|726
1607615700000|2020-12-10 15:55:00|427|426.4|426.9|426.3|427.1|426.5|426.9|426.3|387
1607616000000|2020-12-10 16:00:00|427.1|426.5|427.4|426.8|427.4|426.8|427.1|426.5|492
1607616300000|2020-12-10 16:05:00|427.1|426.5|427.6|427|427.6|427|427.1|426.5|649
1607616600000|2020-12-10 16:10:00|427.4|426.8|427.4|426.8|427.6|427|427.1|426.5|539
1607616900000|2020-12-10 16:15:00|427.1|426.5|427.1|426.5|427.1|426.5|427.1|426.5|269
1607617200000|2020-12-10 16:20:00|427.4|426.8|427.1|426.5|427.4|426.8|427.1|426.5|292
1607617500000|2020-12-10 16:25:00|427.4|426.8|427.4|426.8|427.4|426.8|427.4|426.8|345
1607617800000|2020-12-10 16:30:00|427.1|426.5|427.1|426.5|427.4|426.8|427.1|426.5|383
1607618100000|2020-12-10 16:35:00|426.9|426.3|426.9|426.3|426.9|426.3|426.6|426|508
1607618400000|2020-12-10 16:40:00|426.6|426|426.6|426|426.9|426.3|426.6|426|328
1607618700000|2020-12-10 16:45:00|426.4|425.8|426.6|426|426.6|426|426.1|425.5|900
1607619000000|2020-12-10 16:50:00|426.4|425.8|426.9|426.3|426.9|426.3|426.1|425.5|1019
1607619300000|2020-12-10 16:55:00|426.8|426.2|426.9|426.3|427.1|426.5|426.6|426|1554
1607619600000|2020-12-10 17:00:00|427|426.4|424.1|423.5|427|426.4|422.6|422|68010
1607619900000|2020-12-10 17:05:00|424|423.4|424.8|424.2|424.9|424.3|423.1|422.5|2299
1607620200000|2020-12-10 17:10:00|424.7|424.1|423.9|423.3|425.1|424.5|423.6|423|1632
1607620500000|2020-12-10 17:15:00|423.6|423|422.1|421.5|423.6|423|422.1|421.5|1728
1607620800000|2020-12-10 17:20:00|422.4|421.8|423.1|422.5|423.6|423|422.1|421.5|1252
1607621100000|2020-12-10 17:25:00|423.4|422.8|423.9|423.3|424.4|423.8|423.4|422.8|1102
1607621400000|2020-12-10 17:30:00|423.8|423.2|423.6|423|423.9|423.3|423.4|422.8|423
1607621700000|2020-12-10 17:35:00|423.9|423.3|423.6|423|423.9|423.3|423.4|422.8|498
1607622000000|2020-12-10 17:40:00|423.4|422.8|423.1|422.5|423.4|422.8|422.9|422.3|942
1607622300000|2020-12-10 17:45:00|423.4|422.8|423.1|422.5|423.4|422.8|423.1|422.5|1469
1607622600000|2020-12-10 17:50:00|422.9|422.3|423.1|422.5|423.1|422.5|422.6|422|1033
1607622900000|2020-12-10 17:55:00|423.4|422.8|423.4|422.8|423.4|422.8|423.1|422.5|499
1607623200000|2020-12-10 18:00:00|423.1|422.5|423.1|422.5|423.4|422.8|423|422.4|327
1607623500000|2020-12-10 18:05:00|422.9|422.3|422.6|422|422.9|422.3|422.6|422|550
1607623800000|2020-12-10 18:10:00|422.4|421.8|422.4|421.8|422.4|421.8|421.9|421.3|1082
1607624100000|2020-12-10 18:15:00|422.6|422|422.6|422|422.6|422|422.6|422|400
1607624400000|2020-12-10 18:20:00|422.4|421.8|422.1|421.5|422.4|421.8|422.1|421.5|311
1607624700000|2020-12-10 18:25:00|422.4|421.8|422.1|421.5|422.4|421.8|422.1|421.5|426
1607625000000|2020-12-10 18:30:00|422|421.4|422.1|421.5|422.1|421.5|421.9|421.3|903
1607625300000|2020-12-10 18:35:00|421.9|421.3|421.4|420.8|421.9|421.3|421.4|420.8|1184
1607625600000|2020-12-10 18:40:00|421.1|420.5|421.1|420.5|421.4|420.8|420.9|420.3|780
1607625900000|2020-12-10 18:45:00|420.9|420.3|421.3|420.7|421.4|420.8|420.9|420.3|827
1607626200000|2020-12-10 18:50:00|421.4|420.8|422.1|421.5|422.3|421.7|421.1|420.5|2060
1607626500000|2020-12-10 18:55:00|421.9|421.3|422.1|421.5|422.1|421.5|421.4|420.8|1125
1607626800000|2020-12-10 19:00:00|421.9|421.3|422.6|422|422.9|422.3|421.9|421.3|1722
1607627100000|2020-12-10 19:05:00|422.4|421.8|422.1|421.5|422.4|421.8|421.9|421.3|1160
1607627400000|2020-12-10 19:10:00|422|421.4|422.1|421.5|422.1|421.5|421.1|420.5|3311
1607627700000|2020-12-10 19:15:00|422.4|421.8|422.4|421.8|422.4|421.8|421.9|421.3|893
1607648400000|2020-12-11 01:00:00|422.9|422.3|423.4|422.8|423.4|422.8|422.4|421.8|613
1607648700000|2020-12-11 01:05:00|423|422.4|423|422.4|423.1|422.5|422.6|422|272
1607649000000|2020-12-11 01:10:00|422.9|422.3|423.4|422.8|423.4|422.8|422.9|422.3|99
1607649300000|2020-12-11 01:15:00|423.1|422.5|423.4|422.8|423.4|422.8|423.1|422.5|83
1607649600000|2020-12-11 01:20:00|423.1|422.5|423.1|422.5|423.4|422.8|423.1|422.5|46
1607649900000|2020-12-11 01:25:00|422.9|422.3|422.9|422.3|422.9|422.3|422.9|422.3|15
1607650200000|2020-12-11 01:30:00|423.1|422.5|423.1|422.5|423.4|422.8|423.1|422.5|89
1607650500000|2020-12-11 01:35:00|423.4|422.8|423.4|422.8|423.4|422.8|423.1|422.5|17
1607650800000|2020-12-11 01:40:00|||||||||20
1607651100000|2020-12-11 01:45:00|||||||||11
1607651400000|2020-12-11 01:50:00|423.6|423|423.1|422.5|423.6|423|422.9|422.3|244
1607651700000|2020-12-11 01:55:00|423.4|422.8|423.1|422.5|423.4|422.8|423.1|422.5|116
1607652000000|2020-12-11 02:00:00|423|422.4|423.1|422.5|423.1|422.5|422.9|422.3|34
1607652300000|2020-12-11 02:05:00|422.9|422.3|422.9|422.3|422.9|422.3|422.9|422.3|11
1607652600000|2020-12-11 02:10:00|||||||||16
1607652900000|2020-12-11 02:15:00|423|422.4|423.1|422.5|423.1|422.5|423|422.4|4
1607653200000|2020-12-11 02:20:00|423|422.4|423.1|422.5|423.1|422.5|423|422.4|6
1607653500000|2020-12-11 02:25:00|||||||||4
1607653800000|2020-12-11 02:30:00|422.9|422.3|422.9|422.3|422.9|422.3|422.8|422.2|51
1607654100000|2020-12-11 02:35:00|||||||||13
1607654400000|2020-12-11 02:40:00|||||||||25
1607654700000|2020-12-11 02:45:00|422.8|422.2|422.6|422|422.8|422.2|422.6|422|10
1607655000000|2020-12-11 02:50:00|||||||||5
1607655300000|2020-12-11 02:55:00|422.8|422.2|422.6|422|422.9|422.3|422.6|422|31
1607655600000|2020-12-11 03:00:00|422.4|421.8|422.4|421.8|422.6|422|422.4|421.8|47
1607655900000|2020-12-11 03:05:00|422.6|422|422.6|422|422.6|422|422.6|422|2
1607656200000|2020-12-11 03:10:00|422.4|421.8|422.4|421.8|422.4|421.8|422.4|421.8|59
1607656500000|2020-12-11 03:15:00|422.3|421.7|421.9|421.3|422.3|421.7|421.9|421.3|157
1607656800000|2020-12-11 03:20:00|422|421.4|422.1|421.5|422.1|421.5|421.9|421.3|35
1607657100000|2020-12-11 03:25:00|||||||||7
1607657400000|2020-12-11 03:30:00|422.4|421.8|422.3|421.7|422.4|421.8|422.3|421.7|20
1607657700000|2020-12-11 03:35:00|422.1|421.5|422.4|421.8|422.4|421.8|422.1|421.5|5
1607658000000|2020-12-11 03:40:00|||||||||1
1607658300000|2020-12-11 03:45:00|422.6|422|422.8|422.2|422.9|422.3|422.6|422|91
1607658600000|2020-12-11 03:50:00|422.9|422.3|422.6|422|422.9|422.3|422.6|422|2
1607658900000|2020-12-11 03:55:00|||||||||3
1607659200000|2020-12-11 04:00:00|422.8|422.2|422.8|422.2|422.9|422.3|422.8|422.2|15
1607659500000|2020-12-11 04:05:00|||||||||2
1607659800000|2020-12-11 04:10:00|422.6|422|422.6|422|422.6|422|422.6|422|5
1607660100000|2020-12-11 04:15:00|422.9|422.3|422.6|422|422.9|422.3|422.6|422|28
1607660400000|2020-12-11 04:20:00|422.9|422.3|423.1|422.5|423.1|422.5|422.9|422.3|86
1607660700000|2020-12-11 04:25:00|423.3|422.7|423.1|422.5|423.3|422.7|423.1|422.5|3
1607661000000|2020-12-11 04:30:00|||||||||4
1607661300000|2020-12-11 04:35:00|||||||||3
1607661900000|2020-12-11 04:45:00|422.9|422.3|423|422.4|423.1|422.5|422.9|422.3|32
1607662200000|2020-12-11 04:50:00|423.1|422.5|423.1|422.5|423.1|422.5|423.1|422.5|0
1607662500000|2020-12-11 04:55:00|||||||||11
1607662800000|2020-12-11 05:00:00|423.4|422.8|423.4|422.8|423.4|422.8|423.4|422.8|23
1607663100000|2020-12-11 05:05:00|||||||||1
1607663400000|2020-12-11 05:10:00|423.3|422.7|423.3|422.7|423.3|422.7|423.3|422.7|31
1607663700000|2020-12-11 05:15:00|423.4|422.8|423.3|422.7|423.4|422.8|423.3|422.7|21
1607664000000|2020-12-11 05:20:00|423.1|422.5|423.1|422.5|423.1|422.5|423.1|422.5|8
1607664300000|2020-12-11 05:25:00|||||||||1
1607664600000|2020-12-11 05:30:00|422.9|422.3|423.1|422.5|423.1|422.5|422.9|422.3|16
1607664900000|2020-12-11 05:35:00|423.3|422.7|423.4|422.8|423.4|422.8|423.3|422.7|12
1607665200000|2020-12-11 05:40:00|423.3|422.7|423.1|422.5|423.3|422.7|423.1|422.5|3
1607665500000|2020-12-11 05:45:00|||||||||9
1607665800000|2020-12-11 05:50:00|423|422.4|423.1|422.5|423.1|422.5|422.9|422.3|30
1607666100000|2020-12-11 05:55:00|||||||||7
1607666400000|2020-12-11 06:00:00|||||||||6
1607666700000|2020-12-11 06:05:00|423|422.4|423.1|422.5|423.1|422.5|422.9|422.3|34
1607667000000|2020-12-11 06:10:00|423|422.4|422.9|422.3|423.1|422.5|422.9|422.3|63
1607667300000|2020-12-11 06:15:00|422.6|422|422.6|422|422.6|422|422.6|422|46
1607667600000|2020-12-11 06:20:00|||||||||31
1607667900000|2020-12-11 06:25:00|422.4|421.8|422.6|422|422.6|422|422.4|421.8|138
1607668200000|2020-12-11 06:30:00|422.8|422.2|422.6|422|422.8|422.2|422.6|422|17
1607668500000|2020-12-11 06:35:00|422.9|422.3|422.8|422.2|422.9|422.3|422.6|422|20
1607668800000|2020-12-11 06:40:00|422.9|422.3|422.6|422|422.9|422.3|422.6|422|11
1607669100000|2020-12-11 06:45:00|422.8|422.2|422.6|422|422.9|422.3|422.6|422|6
1607669400000|2020-12-11 06:50:00|422.8|422.2|422.6|422|422.8|422.2|422.6|422|27
1607669700000|2020-12-11 06:55:00|422.9|422.3|422.6|422|422.9|422.3|422.6|422|13
1607670000000|2020-12-11 07:00:00|422.4|421.8|421.6|421|422.4|421.8|421.6|421|384
1607670300000|2020-12-11 07:05:00|421.8|421.2|421.9|421.3|421.9|421.3|421.6|421|31
1607670600000|2020-12-11 07:10:00|||||||||9
1607670900000|2020-12-11 07:15:00|421.6|421|421.6|421|421.6|421|421.6|421|47
1607671200000|2020-12-11 07:20:00|421.7|421.1|421.8|421.2|421.9|421.3|421.7|421.1|56
1607671500000|2020-12-11 07:25:00|421.6|421|421.6|421|421.9|421.3|421.6|421|128
1607671800000|2020-12-11 07:30:00|||||||||6
1607672400000|2020-12-11 07:40:00|||||||||3
1607672700000|2020-12-11 07:45:00|421.4|420.8|420.6|420|421.4|420.8|420.6|420|563
1607673000000|2020-12-11 07:50:00|420.7|420.1|420.9|420.3|420.9|420.3|420.6|420|140
1607673300000|2020-12-11 07:55:00|421|420.4|421|420.4|421.1|420.5|421|420.4|16
1607673600000|2020-12-11 08:00:00|420.9|420.3|420.9|420.3|420.9|420.3|420.7|420.1|34
1607673900000|2020-12-11 08:05:00|420.6|420|420.9|420.3|420.9|420.3|420.6|420|156
1607674200000|2020-12-11 08:10:00|420.7|420.1|420.4|419.8|420.8|420.2|420.4|419.8|438
1607674500000|2020-12-11 08:15:00|420.1|419.5|419.9|419.3|420.1|419.5|419.9|419.3|477
1607674800000|2020-12-11 08:20:00|420.1|419.5|420|419.4|420.1|419.5|419.9|419.3|210
1607675100000|2020-12-11 08:25:00|419.9|419.3|419.9|419.3|420.1|419.5|419.9|419.3|162
1607675400000|2020-12-11 08:30:00|419.6|419|419.6|419|419.6|419|419.6|419|166
1607675700000|2020-12-11 08:35:00|419.9|419.3|419.4|418.8|419.9|419.3|419.4|418.8|206
1607676000000|2020-12-11 08:40:00|419.1|418.5|419.4|418.8|419.4|418.8|419.1|418.5|213
1607676300000|2020-12-11 08:45:00|419.2|418.6|418.4|417.8|419.4|418.8|418.4|417.8|1092
1607676600000|2020-12-11 08:50:00|418.7|418.1|418.4|417.8|418.7|418.1|418.4|417.8|330
1607676900000|2020-12-11 08:55:00|418.5|417.9|418.9|418.3|418.9|418.3|418.4|417.8|97
1607677200000|2020-12-11 09:00:00|418.7|418.1|419.2|418.6|419.2|418.6|418.7|418.1|133
1607677500000|2020-12-11 09:05:00|419.4|418.8|419.3|418.7|419.4|418.8|419.2|418.6|102
1607677800000|2020-12-11 09:10:00|419.4|418.8|419.2|418.6|419.4|418.8|419.2|418.6|112
1607678100000|2020-12-11 09:15:00|419.4|418.8|419.4|418.8|419.4|418.8|419.4|418.8|110
1607678400000|2020-12-11 09:20:00|419.7|419.1|419.2|418.6|419.7|419.1|419.2|418.6|79
1607678700000|2020-12-11 09:25:00|418.9|418.3|419.2|418.6|419.2|418.6|418.9|418.3|85
1607679000000|2020-12-11 09:30:00|419|418.4|418.9|418.3|419|418.4|418.9|418.3|20
1607679300000|2020-12-11 09:35:00|419|418.4|419.2|418.6|419.2|418.6|419|418.4|31
1607679600000|2020-12-11 09:40:00|419.4|418.8|419.2|418.6|419.4|418.8|418.9|418.3|118
1607679900000|2020-12-11 09:45:00|419.4|418.8|419.2|418.6|419.4|418.8|419.2|418.6|42
1607680200000|2020-12-11 09:50:00|419.7|419.1|419.9|419.3|420|419.4|419.4|418.8|203
1607680500000|2020-12-11 09:55:00|419.7|419.1|419.7|419.1|419.7|419.1|419.7|419.1|118
1607680800000|2020-12-11 10:00:00|419.4|418.8|419.7|419.1|419.7|419.1|419.4|418.8|33
1607681100000|2020-12-11 10:05:00|419.5|418.9|419.7|419.1|419.7|419.1|419.5|418.9|20
1607681400000|2020-12-11 10:10:00|419.5|418.9|419.4|418.8|419.7|419.1|419.4|418.8|38
1607681700000|2020-12-11 10:15:00|419.7|419.1|420.4|419.8|420.4|419.8|419.7|419.1|264
1607682000000|2020-12-11 10:20:00|420.7|420.1|420.4|419.8|420.7|420.1|420.4|419.8|44
1607682300000|2020-12-11 10:25:00|420.7|420.1|420.7|420.1|421.2|420.6|420.7|420.1|88
1607682600000|2020-12-11 10:30:00|420.8|420.2|420.9|420.3|420.9|420.3|420.7|420.1|80
1607682900000|2020-12-11 10:35:00|420.8|420.2|420.4|419.8|420.8|420.2|420.4|419.8|45
1607683200000|2020-12-11 10:40:00|420.7|420.1|420.9|420.3|420.9|420.3|420.7|420.1|63
1607683500000|2020-12-11 10:45:00|420.7|420.1|420.9|420.3|420.9|420.3|420.7|420.1|55
1607683800000|2020-12-11 10:50:00|420.8|420.2|420.9|420.3|420.9|420.3|420.8|420.2|29
1607684100000|2020-12-11 10:55:00|420.7|420.1|420.2|419.6|420.7|420.1|420.2|419.6|55
1607684400000|2020-12-11 11:00:00|420.3|419.7|420.2|419.6|420.4|419.8|420.2|419.6|33
1607684700000|2020-12-11 11:05:00|419.9|419.3|419.9|419.3|420|419.4|419.9|419.3|36
1607685000000|2020-12-11 11:10:00|419.8|419.2|419.9|419.3|419.9|419.3|419.7|419.1|19
1607685300000|2020-12-11 11:15:00|419.8|419.2|419.7|419.1|419.9|419.3|419.7|419.1|43
1607685600000|2020-12-11 11:20:00|419.9|419.3|419.7|419.1|419.9|419.3|419.7|419.1|57
1607685900000|2020-12-11 11:25:00|419.9|419.3|419.9|419.3|419.9|419.3|419.9|419.3|118
1607686200000|2020-12-11 11:30:00|420.2|419.6|420.2|419.6|420.2|419.6|420.2|419.6|54
1607686500000|2020-12-11 11:35:00|420|419.4|420.2|419.6|420.3|419.7|419.9|419.3|42
1607686800000|2020-12-11 11:40:00|420.4|419.8|420.3|419.7|420.4|419.8|420.2|419.6|60
1607687100000|2020-12-11 11:45:00|420.4|419.8|420.5|419.9|420.7|420.1|420.3|419.7|38
1607687400000|2020-12-11 11:50:00|420.7|420.1|420.4|419.8|420.7|420.1|420.3|419.7|49
1607687700000|2020-12-11 11:55:00|420.5|419.9|420.5|419.9|420.7|420.1|420.4|419.8|62
1607688000000|2020-12-11 12:00:00|420.7|420.1|420.9|420.3|421.2|420.6|420.7|420.1|57
1607688300000|2020-12-11 12:05:00|420.7|420.1|420.2|419.6|420.7|420.1|420.2|419.6|112
1607688600000|2020-12-11 12:10:00|420.4|419.8|420.7|420.1|420.7|420.1|420.4|419.8|36
1607688900000|2020-12-11 12:15:00|420.4|419.8|420.4|419.8|420.4|419.8|420.4|419.8|18
1607689200000|2020-12-11 12:20:00|420.3|419.7|420.4|419.8|420.4|419.8|420.2|419.6|28
1607689500000|2020-12-11 12:25:00|420.7|420.1|419.7|419.1|420.7|420.1|419.7|419.1|271
1607689800000|2020-12-11 12:30:00|419.8|419.2|419.7|419.1|419.9|419.3|419.7|419.1|63
1607690100000|2020-12-11 12:35:00|419.9|419.3|419.4|418.8|419.9|419.3|419.2|418.6|188
1607690400000|2020-12-11 12:40:00|419.2|418.6|419.4|418.8|419.4|418.8|419.2|418.6|296
1607690700000|2020-12-11 12:45:00|419.7|419.1|419.5|418.9|419.7|419.1|419.4|418.8|186
1607691000000|2020-12-11 12:50:00|419.6|419|419.4|418.8|419.9|419.3|419.4|418.8|135
1607691300000|2020-12-11 12:55:00|419.7|419.1|419.7|419.1|419.7|419.1|419.4|418.8|349
1607691600000|2020-12-11 13:00:00|419.8|419.2|419.9|419.3|419.9|419.3|419.6|419|123
1607691900000|2020-12-11 13:05:00|419.8|419.2|419.9|419.3|420.1|419.5|419.6|419|196
1607692200000|2020-12-11 13:10:00|420.1|419.5|420.7|420.1|420.9|420.3|420.1|419.5|305
1607692500000|2020-12-11 13:15:00|420.8|420.2|420.1|419.5|420.9|420.3|419.9|419.3|635
1607692800000|2020-12-11 13:20:00|420.2|419.6|419.9|419.3|420.4|419.8|419.8|419.2|322
1607693100000|2020-12-11 13:25:00|419.6|419|419.6|419|419.9|419.3|419.6|419|357
1607693400000|2020-12-11 13:30:00|419.8|419.2|419.9|419.3|419.9|419.3|419.6|419|109
1607693700000|2020-12-11 13:35:00|420.1|419.5|419.9|419.3|420.2|419.6|419.6|419|452
1607694000000|2020-12-11 13:40:00|419.6|419|420.4|419.8|420.6|420|419.6|419|1115
1607697000000|2020-12-11 14:30:00|420.3|419.7|419.4|418.8|420.4|419.8|419.2|418.6|2869
1607697300000|2020-12-11 14:35:00|419.2|418.6|419.7|419.1|419.7|419.1|419.2|418.6|1295
1607697600000|2020-12-11 14:40:00|419.9|419.3|419.4|418.8|419.9|419.3|419.3|418.7|1331
1607697900000|2020-12-11 14:45:00|419.2|418.6|418.7|418.1|419.4|418.8|418.7|418.1|1465
1607698200000|2020-12-11 14:50:00|418.4|417.8|419.2|418.6|419.2|418.6|418.4|417.8|1124
1607698500000|2020-12-11 14:55:00|418.9|418.3|418.7|418.1|418.9|418.3|418.7|418.1|341
1607698800000|2020-12-11 15:00:00|418.5|417.9|418.7|418.1|418.9|418.3|418.4|417.8|912
1607699100000|2020-12-11 15:05:00|418.9|418.3|419.2|418.6|419.2|418.6|418.9|418.3|1094
1607699400000|2020-12-11 15:10:00|418.9|418.3|419.2|418.6|419.2|418.6|418.9|418.3|287
1607699700000|2020-12-11 15:15:00|419|418.4|419.7|419.1|419.7|419.1|418.9|418.3|459
1607700000000|2020-12-11 15:20:00|419.9|419.3|420.2|419.6|420.4|419.8|419.9|419.3|1057
1607700300000|2020-12-11 15:25:00|419.9|419.3|420.7|420.1|420.9|420.3|419.9|419.3|1069
1607700600000|2020-12-11 15:30:00|420.8|420.2|420.2|419.6|420.9|420.3|420.2|419.6|925
1607700900000|2020-12-11 15:35:00|420.4|419.8|420.9|420.3|420.9|420.3|419.9|419.3|720
1607701200000|2020-12-11 15:40:00|420.7|420.1|420.7|420.1|420.9|420.3|420.6|420|623
1607701500000|2020-12-11 15:45:00|420.4|419.8|420.4|419.8|420.7|420.1|420.4|419.8|409
1607701800000|2020-12-11 15:50:00|420.7|420.1|420.9|420.3|421.2|420.6|420.7|420.1|600
1607702100000|2020-12-11 15:55:00|420.7|420.1|420.7|420.1|420.9|420.3|420.4|419.8|914
1607702400000|2020-12-11 16:00:00|420.9|420.3|421.4|420.8|421.4|420.8|420.9|420.3|51250
1607702700000|2020-12-11 16:05:00|421.5|420.9|421.9|421.3|421.9|421.3|421.4|420.8|931
1607703000000|2020-12-11 16:10:00|422|421.4|421.9|421.3|422.2|421.6|421.7|421.1|1174
1607703300000|2020-12-11 16:15:00|422.2|421.6|422.2|421.6|422.2|421.6|421.9|421.3|1352
1607703600000|2020-12-11 16:20:00|422.4|421.8|422.7|422.1|422.9|422.3|422.4|421.8|1319
1607703900000|2020-12-11 16:25:00|422.9|422.3|423.2|422.6|423.2|422.6|422.7|422.1|1189
1607704200000|2020-12-11 16:30:00|423.4|422.8|422.9|422.3|423.7|423.1|422.9|422.3|1293
1607704500000|2020-12-11 16:35:00|422.7|422.1|422.4|421.8|422.9|422.3|422.2|421.6|755
1607704800000|2020-12-11 16:40:00|422.7|422.1|422.4|421.8|422.7|422.1|422.4|421.8|330
1607705100000|2020-12-11 16:45:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|571
1607705400000|2020-12-11 16:50:00|422.9|422.3|422.9|422.3|423.2|422.6|422.9|422.3|308
1607705700000|2020-12-11 16:55:00|423.2|422.6|423.2|422.6|423.4|422.8|423.2|422.6|206
1607706000000|2020-12-11 17:00:00|423.4|422.8|423.4|422.8|423.4|422.8|423.4|422.8|535
1607706300000|2020-12-11 17:05:00|423.2|422.6|424.2|423.6|424.2|423.6|423.2|422.6|752
1607706600000|2020-12-11 17:10:00|423.9|423.3|424.2|423.6|424.2|423.6|423.9|423.3|799
1607706900000|2020-12-11 17:15:00|423.9|423.3|423.7|423.1|424.2|423.6|423.7|423.1|709
1607707200000|2020-12-11 17:20:00|423.9|423.3|424.2|423.6|424.2|423.6|423.7|423.1|757
1607707500000|2020-12-11 17:25:00|424.4|423.8|424.4|423.8|424.4|423.8|424.2|423.6|592
1607707800000|2020-12-11 17:30:00|424.7|424.1|424.7|424.1|424.7|424.1|424.4|423.8|603
1607708100000|2020-12-11 17:35:00|424.4|423.8|424.7|424.1|424.7|424.1|424.4|423.8|438
1607708400000|2020-12-11 17:40:00|424.4|423.8|424.2|423.6|424.7|424.1|424.2|423.6|445
1607708700000|2020-12-11 17:45:00|423.9|423.3|423.7|423.1|423.9|423.3|423.7|423.1|770
1607709000000|2020-12-11 17:50:00|423.8|423.2|423.7|423.1|423.9|423.3|423.7|423.1|441
1607709300000|2020-12-11 17:55:00|423.9|423.3|424.2|423.6|424.2|423.6|423.9|423.3|294
1607709600000|2020-12-11 18:00:00|423.9|423.3|423.7|423.1|424.2|423.6|423.7|423.1|414
1607709900000|2020-12-11 18:05:00|423.9|423.3|423.9|423.3|424.2|423.6|423.9|423.3|203
1607710200000|2020-12-11 18:10:00|424.1|423.5|423.9|423.3|424.2|423.6|423.9|423.3|236
1607710500000|2020-12-11 18:15:00|423.8|423.2|423.9|423.3|424.2|423.6|423.8|423.2|641
1607710800000|2020-12-11 18:20:00|423.8|423.2|423.9|423.3|423.9|423.3|423.8|423.2|387
1607711100000|2020-12-11 18:25:00|423.7|423.1|423.4|422.8|423.7|423.1|423.4|422.8|833
1607711400000|2020-12-11 18:30:00|423.7|423.1|423.7|423.1|423.7|423.1|423.4|422.8|599
1607711700000|2020-12-11 18:35:00|||||||||521
1607712000000|2020-12-11 18:40:00|423.4|422.8|423.7|423.1|423.7|423.1|423.4|422.8|241
1607712300000|2020-12-11 18:45:00|423.4|422.8|423.4|422.8|423.7|423.1|423.4|422.8|441
1607712600000|2020-12-11 18:50:00|423.7|423.1|423.4|422.8|423.7|423.1|423.4|422.8|415
1607712900000|2020-12-11 18:55:00|423.7|423.1|423.4|422.8|423.7|423.1|423.4|422.8|476
1607713200000|2020-12-11 19:00:00|423.7|423.1|423.7|423.1|423.9|423.3|423.7|423.1|863
1607713500000|2020-12-11 19:05:00|423.9|423.3|423.9|423.3|424.2|423.6|423.9|423.3|884
1607713800000|2020-12-11 19:10:00|424.1|423.5|423.7|423.1|424.2|423.6|423.7|423.1|3286
1607714100000|2020-12-11 19:15:00|423.9|423.3|423.9|423.3|424.2|423.6|423.9|423.3|1413
1607907600000|2020-12-14 01:00:00|424.2|423.6|424.2|423.6|424.9|424.3|423.9|423.3|714
1607907900000|2020-12-14 01:05:00|424.4|423.8|424.9|424.3|425.2|424.6|424.2|423.6|374
1607908200000|2020-12-14 01:10:00|425.2|424.6|426.7|426.1|426.9|426.3|425.2|424.6|1060
1607908500000|2020-12-14 01:15:00|426.6|426|426.9|426.3|427.7|427.1|426.4|425.8|813
1607908800000|2020-12-14 01:20:00|426.7|426.1|427.4|426.8|427.4|426.8|426.7|426.1|269
1607909100000|2020-12-14 01:25:00|427.2|426.6|427.6|427|427.9|427.3|427.2|426.6|391
1607909400000|2020-12-14 01:30:00|427.4|426.8|427.7|427.1|427.9|427.3|427.4|426.8|348
1607909700000|2020-12-14 01:35:00|427.6|427|427.4|426.8|427.7|427.1|427.4|426.8|161
1607910000000|2020-12-14 01:40:00|427.7|427.1|428.2|427.6|428.7|428.1|427.7|427.1|587
1607910300000|2020-12-14 01:45:00|428.4|427.8|428.4|427.8|428.7|428.1|428.2|427.6|477
1607910600000|2020-12-14 01:50:00|428.7|428.1|427.9|427.3|428.7|428.1|427.7|427.1|272
1607910900000|2020-12-14 01:55:00|427.7|427.1|427.7|427.1|427.9|427.3|427.4|426.8|232
1607911200000|2020-12-14 02:00:00|427.9|427.3|427.4|426.8|427.9|427.3|427.4|426.8|241
1607911500000|2020-12-14 02:05:00|427.7|427.1|427.4|426.8|427.7|427.1|427.4|426.8|48
1607911800000|2020-12-14 02:10:00|427.6|427|427.4|426.8|427.6|427|427.2|426.6|106
1607912100000|2020-12-14 02:15:00|427.3|426.7|427.4|426.8|427.4|426.8|427.2|426.6|30
1607912400000|2020-12-14 02:20:00|427.7|427.1|427.7|427.1|427.7|427.1|427.7|427.1|25
1607912700000|2020-12-14 02:25:00|427.8|427.2|428.1|427.5|428.2|427.6|427.7|427.1|92
1607913000000|2020-12-14 02:30:00|427.9|427.3|427.7|427.1|427.9|427.3|427.7|427.1|64
1607913300000|2020-12-14 02:35:00|427.9|427.3|427.9|427.3|428.2|427.6|427.9|427.3|174
1607913600000|2020-12-14 02:40:00|428.1|427.5|428.2|427.6|428.2|427.6|427.9|427.3|71
1607913900000|2020-12-14 02:45:00|427.9|427.3|427.9|427.3|427.9|427.3|427.9|427.3|50
1607914200000|2020-12-14 02:50:00|427.7|427.1|427.4|426.8|427.7|427.1|427.2|426.6|147
1607914500000|2020-12-14 02:55:00|||||||||58
1607914800000|2020-12-14 03:00:00|||||||||20
1607915100000|2020-12-14 03:05:00|427.2|426.6|426.9|426.3|427.2|426.6|426.7|426.1|94
1607915400000|2020-12-14 03:10:00|426.7|426.1|426.7|426.1|426.9|426.3|426.7|426.1|70
1607915700000|2020-12-14 03:15:00|426.4|425.8|426.4|425.8|426.4|425.8|426.4|425.8|94
1607916000000|2020-12-14 03:20:00|426.7|426.1|426.7|426.1|426.7|426.1|426.7|426.1|111
1607916300000|2020-12-14 03:25:00|426.4|425.8|426.4|425.8|426.4|425.8|426.4|425.8|40
1607916600000|2020-12-14 03:30:00|426.7|426.1|426.4|425.8|426.7|426.1|426.4|425.8|75
1607916900000|2020-12-14 03:35:00|426.7|426.1|426.7|426.1|426.7|426.1|426.7|426.1|51
1607917200000|2020-12-14 03:40:00|||||||||8
1607917500000|2020-12-14 03:45:00|||||||||19
1607917800000|2020-12-14 03:50:00|426.8|426.2|426.7|426.1|426.9|426.3|426.7|426.1|38
1607918100000|2020-12-14 03:55:00|||||||||14
1607918400000|2020-12-14 04:00:00|426.9|426.3|426.9|426.3|426.9|426.3|426.9|426.3|10
1607918700000|2020-12-14 04:05:00|427.1|426.5|427.2|426.6|427.2|426.6|426.9|426.3|30
1607919000000|2020-12-14 04:10:00|427.1|426.5|426.9|426.3|427.1|426.5|426.9|426.3|29
1607919300000|2020-12-14 04:15:00|||||||||8
1607919600000|2020-12-14 04:20:00|427.2|426.6|427.2|426.6|427.2|426.6|427.2|426.6|19
1607919900000|2020-12-14 04:25:00|||||||||6
1607920200000|2020-12-14 04:30:00|||||||||14
1607920500000|2020-12-14 04:35:00|427.3|426.7|427.4|426.8|427.4|426.8|427.2|426.6|59
1607920800000|2020-12-14 04:40:00|||||||||2
1607921100000|2020-12-14 04:45:00|||||||||7
1607921400000|2020-12-14 04:50:00|||||||||20
1607921700000|2020-12-14 04:55:00|||||||||12
1607922000000|2020-12-14 05:00:00|427.2|426.6|427.2|426.6|427.2|426.6|427.2|426.6|59
1607922300000|2020-12-14 05:05:00|||||||||9
1607922600000|2020-12-14 05:10:00|426.9|426.3|426.9|426.3|426.9|426.3|426.9|426.3|18
1607922900000|2020-12-14 05:15:00|427.1|426.5|427.2|426.6|427.2|426.6|427.1|426.5|2
1607923200000|2020-12-14 05:20:00|||||||||3
1607923500000|2020-12-14 05:25:00|427.3|426.7|427.4|426.8|427.4|426.8|427.3|426.7|18
1607923800000|2020-12-14 05:30:00|427.2|426.6|427.2|426.6|427.4|426.8|427.2|426.6|20
1607924100000|2020-12-14 05:35:00|426.9|426.3|426.7|426.1|426.9|426.3|426.7|426.1|77
1607924400000|2020-12-14 05:40:00|426.9|426.3|426.9|426.3|426.9|426.3|426.9|426.3|11
1607924700000|2020-12-14 05:45:00|||||||||7
1607925000000|2020-12-14 05:50:00|427.2|426.6|427.2|426.6|427.4|426.8|427.2|426.6|115
1607925300000|2020-12-14 05:55:00|427.4|426.8|427.4|426.8|427.4|426.8|427.4|426.8|16
1607925600000|2020-12-14 06:00:00|||||||||30
1607925900000|2020-12-14 06:05:00|427.2|426.6|426.9|426.3|427.2|426.6|426.9|426.3|63
1607926200000|2020-12-14 06:10:00|||||||||17
1607926500000|2020-12-14 06:15:00|426.7|426.1|426.9|426.3|426.9|426.3|426.7|426.1|115
1607926800000|2020-12-14 06:20:00|427.2|426.6|427.2|426.6|427.2|426.6|427.2|426.6|16
1607927100000|2020-12-14 06:25:00|427.4|426.8|427.4|426.8|427.4|426.8|427.4|426.8|20
1607927400000|2020-12-14 06:30:00|427.2|426.6|427.2|426.6|427.2|426.6|427.2|426.6|111
1607927700000|2020-12-14 06:35:00|||||||||12
1607928000000|2020-12-14 06:40:00|427.4|426.8|427.1|426.5|427.4|426.8|427.1|426.5|94
1607928300000|2020-12-14 06:45:00|427.2|426.6|426.9|426.3|427.2|426.6|426.9|426.3|49
1607928600000|2020-12-14 06:50:00|427.1|426.5|427.4|426.8|427.4|426.8|426.9|426.3|45
1607928900000|2020-12-14 06:55:00|||||||||5
1607929200000|2020-12-14 07:00:00|427.2|426.6|427.2|426.6|427.2|426.6|427.1|426.5|186
1607929500000|2020-12-14 07:05:00|||||||||36
1607929800000|2020-12-14 07:10:00|426.9|426.3|426.9|426.3|426.9|426.3|426.7|426.1|44
1607930100000|2020-12-14 07:15:00|426.7|426.1|426.7|426.1|426.9|426.3|426.7|426.1|60
1607930400000|2020-12-14 07:20:00|426.8|426.2|426.9|426.3|426.9|426.3|426.7|426.1|20
1607930700000|2020-12-14 07:25:00|427.2|426.6|427.2|426.6|427.2|426.6|427.2|426.6|95
1607931000000|2020-12-14 07:30:00|426.9|426.3|426.9|426.3|427.2|426.6|426.9|426.3|14
1607931300000|2020-12-14 07:35:00|427.1|426.5|426.7|426.1|427.2|426.6|426.7|426.1|107
1607931600000|2020-12-14 07:40:00|426.8|426.2|426.7|426.1|426.9|426.3|426.7|426.1|38
1607931900000|2020-12-14 07:45:00|426.9|426.3|427.2|426.6|427.2|426.6|426.9|426.3|117
1607932200000|2020-12-14 07:50:00|426.9|426.3|426.7|426.1|426.9|426.3|426.7|426.1|22
1607932500000|2020-12-14 07:55:00|426.8|426.2|426.7|426.1|426.8|426.2|426.7|426.1|9
1607932800000|2020-12-14 08:00:00|426.9|426.3|426.9|426.3|427.2|426.6|426.9|426.3|101
1607933100000|2020-12-14 08:05:00|427.2|426.6|427.2|426.6|427.4|426.8|426.9|426.3|203
1607933400000|2020-12-14 08:10:00|427.4|426.8|427.4|426.8|427.6|427|427.2|426.6|59
1607933700000|2020-12-14 08:15:00|||||||||34
1607934000000|2020-12-14 08:20:00|||||||||17
1607934300000|2020-12-14 08:25:00|||||||||38
1607934600000|2020-12-14 08:30:00|||||||||14
1607934900000|2020-12-14 08:35:00|||||||||25
1607935200000|2020-12-14 08:40:00|||||||||25
1607935500000|2020-12-14 08:45:00|427.2|426.6|426.7|426.1|427.4|426.8|426.4|425.8|234
1607935800000|2020-12-14 08:50:00|426.4|425.8|426.2|425.6|426.4|425.8|425.8|425.2|557
1607936100000|2020-12-14 08:55:00|||||||||30
1607936400000|2020-12-14 09:00:00|426.4|425.8|426.4|425.8|426.4|425.8|426.2|425.6|118
1607936700000|2020-12-14 09:05:00|426.2|425.6|426.4|425.8|426.7|426.1|426.2|425.6|145
1607937000000|2020-12-14 09:10:00|426.7|426.1|425.9|425.3|426.7|426.1|425.9|425.3|473
1607937300000|2020-12-14 09:15:00|426.1|425.5|425.9|425.3|426.2|425.6|425.9|425.3|150
1607937600000|2020-12-14 09:20:00|426.2|425.6|426.2|425.6|426.4|425.8|426.2|425.6|100
1607937900000|2020-12-14 09:25:00|426.1|425.5|426.2|425.6|426.2|425.6|426.1|425.5|106
1607938200000|2020-12-14 09:30:00|426.4|425.8|426.3|425.7|426.4|425.8|425.9|425.3|287
1607938500000|2020-12-14 09:35:00|426.4|425.8|426.7|426.1|426.9|426.3|426.2|425.6|120
1607938800000|2020-12-14 09:40:00|426.8|426.2|426.4|425.8|426.9|426.3|426.4|425.8|169
1607939100000|2020-12-14 09:45:00|426.7|426.1|426.7|426.1|426.7|426.1|426.4|425.8|271
1607939400000|2020-12-14 09:50:00|426.9|426.3|426.2|425.6|426.9|426.3|426.2|425.6|315
1607939700000|2020-12-14 09:55:00|426.4|425.8|426.2|425.6|426.4|425.8|425.7|425.1|483
1607940000000|2020-12-14 10:00:00|426.3|425.7|425.9|425.3|426.3|425.7|425.7|425.1|365
1607940300000|2020-12-14 10:05:00|425.7|425.1|425.4|424.8|425.7|425.1|425.4|424.8|199
1607940600000|2020-12-14 10:10:00|425.2|424.6|425.2|424.6|425.2|424.6|425.2|424.6|90
1607940900000|2020-12-14 10:15:00|424.9|424.3|424.9|424.3|425.2|424.6|424.7|424.1|271
1607941200000|2020-12-14 10:20:00|425.2|424.6|424.9|424.3|425.2|424.6|424.9|424.3|468
1607941500000|2020-12-14 10:25:00|425.2|424.6|424.9|424.3|425.2|424.6|424.9|424.3|222
1607941800000|2020-12-14 10:30:00|425.2|424.6|425.2|424.6|425.4|424.8|425.2|424.6|341
1607942100000|2020-12-14 10:35:00|424.9|424.3|425.2|424.6|425.2|424.6|424.9|424.3|473
1607942400000|2020-12-14 10:40:00|425.4|424.8|425.4|424.8|425.4|424.8|425.2|424.6|258
1607942700000|2020-12-14 10:45:00|425.6|425|425.7|425.1|425.9|425.3|425.4|424.8|328
1607943000000|2020-12-14 10:50:00|||||||||51
1607943300000|2020-12-14 10:55:00|425.9|425.3|425.9|425.3|425.9|425.3|425.7|425.1|190
1607943600000|2020-12-14 11:00:00|426.2|425.6|426.4|425.8|426.4|425.8|426.2|425.6|207
1607943900000|2020-12-14 11:05:00|426.2|425.6|425.9|425.3|426.4|425.8|425.9|425.3|237
1607944200000|2020-12-14 11:10:00|426.2|425.6|425.7|425.1|426.2|425.6|425.7|425.1|146
1607944500000|2020-12-14 11:15:00|425.6|425|425.7|425.1|425.7|425.1|425.6|425|115
1607944800000|2020-12-14 11:20:00|425.4|424.8|425.6|425|425.7|425.1|425.4|424.8|178
1607945100000|2020-12-14 11:25:00|425.4|424.8|425.2|424.6|425.7|425.1|425.2|424.6|230
1607945400000|2020-12-14 11:30:00|424.9|424.3|425.2|424.6|425.4|424.8|424.9|424.3|588
1607945700000|2020-12-14 11:35:00|425.4|424.8|424.9|424.3|425.4|424.8|424.9|424.3|802
1607946000000|2020-12-14 11:40:00|425.4|424.8|424.9|424.3|425.4|424.8|424.9|424.3|524
1607946300000|2020-12-14 11:45:00|425.2|424.6|425.4|424.8|425.4|424.8|424.9|424.3|486
1607946600000|2020-12-14 11:50:00|425.7|425.1|425.4|424.8|425.7|425.1|425.4|424.8|244
1607946900000|2020-12-14 11:55:00|425.2|424.6|425.2|424.6|425.4|424.8|425.2|424.6|187
1607947200000|2020-12-14 12:00:00|425.4|424.8|424.9|424.3|425.4|424.8|424.9|424.3|636
1607947500000|2020-12-14 12:05:00|424.8|424.2|425.2|424.6|425.4|424.8|424.7|424.1|864
1607947800000|2020-12-14 12:10:00|425.3|424.7|425.2|424.6|425.7|425.1|425.2|424.6|485
1607948100000|2020-12-14 12:15:00|425.4|424.8|425.2|424.6|425.4|424.8|424.9|424.3|591
1607948400000|2020-12-14 12:20:00|425.4|424.8|425.4|424.8|425.4|424.8|425.2|424.6|268
1607948700000|2020-12-14 12:25:00|425.7|425.1|425.4|424.8|425.7|425.1|425.4|424.8|191
1607949000000|2020-12-14 12:30:00|425.7|425.1|425.9|425.3|426.2|425.6|425.4|424.8|662
1607949300000|2020-12-14 12:35:00|426.2|425.6|426.4|425.8|426.4|425.8|425.9|425.3|736
1607949600000|2020-12-14 12:40:00|426.7|426.1|426.6|426|426.9|426.3|426.4|425.8|377
1607949900000|2020-12-14 12:45:00|426.4|425.8|426.4|425.8|426.7|426.1|426.4|425.8|359
1607950200000|2020-12-14 12:50:00|426.7|426.1|426.9|426.3|427.2|426.6|426.4|425.8|268
1607950500000|2020-12-14 12:55:00|427.1|426.5|427.2|426.6|427.2|426.6|426.9|426.3|236
1607950800000|2020-12-14 13:00:00|426.9|426.3|427.1|426.5|427.2|426.6|426.9|426.3|436
1607951100000|2020-12-14 13:05:00|426.9|426.3|426.4|425.8|426.9|426.3|426.4|425.8|321
1607951400000|2020-12-14 13:10:00|426.6|426|425.9|425.3|426.6|426|425.9|425.3|179
1607951700000|2020-12-14 13:15:00|426.1|425.5|425.9|425.3|426.2|425.6|425.9|425.3|146
1607952000000|2020-12-14 13:20:00|||||||||118
1607952300000|2020-12-14 13:25:00|||||||||203
1607952600000|2020-12-14 13:30:00|426.2|425.6|426.2|425.6|426.3|425.7|425.9|425.3|205
1607952900000|2020-12-14 13:35:00|426.4|425.8|426.4|425.8|426.4|425.8|426.2|425.6|66
1607953200000|2020-12-14 13:40:00|426.2|425.6|426.2|425.6|426.4|425.8|426.2|425.6|77
1607956200000|2020-12-14 14:30:00|426.5|425.9|424.7|424.1|426.5|425.9|424.5|423.9|2081
1607956500000|2020-12-14 14:35:00|424.6|424|423.7|423.1|424.7|424.1|423.2|422.6|2467
1607956800000|2020-12-14 14:40:00|423.5|422.9|423.5|422.9|423.7|423.1|423.2|422.6|979
1607957100000|2020-12-14 14:45:00|423.2|422.6|423.5|422.9|424|423.4|423|422.4|1269
1607957400000|2020-12-14 14:50:00|423.2|422.6|422.7|422.1|423.2|422.6|422.5|421.9|1483
1607957700000|2020-12-14 14:55:00|||||||||413
1607958000000|2020-12-14 15:00:00|422.5|421.9|422.2|421.6|422.5|421.9|422|421.4|735
1607958300000|2020-12-14 15:05:00|422|421.4|422.2|421.6|422.2|421.6|422|421.4|511
1607958600000|2020-12-14 15:10:00|422|421.4|422.7|422.1|422.7|422.1|421.7|421.1|1775
1607958900000|2020-12-14 15:15:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|901
1607959200000|2020-12-14 15:20:00|423|422.4|422.5|421.9|423|422.4|422.5|421.9|465
1607959500000|2020-12-14 15:25:00|422.7|422.1|422.5|421.9|422.7|422.1|422.5|421.9|387
1607959800000|2020-12-14 15:30:00|422.2|421.6|424|423.4|424|423.4|422|421.4|1717
1607960100000|2020-12-14 15:35:00|423.8|423.2|424.2|423.6|424.5|423.9|423.7|423.1|540
1607960400000|2020-12-14 15:40:00|424|423.4|424|423.4|424|423.4|423.7|423.1|268
1607960700000|2020-12-14 15:45:00|423.8|423.2|423.7|423.1|423.8|423.2|423.7|423.1|350
1607961000000|2020-12-14 15:50:00|424|423.4|424|423.4|424|423.4|424|423.4|223
1607961300000|2020-12-14 15:55:00|423.7|423.1|424|423.4|424|423.4|423.7|423.1|410
1607961600000|2020-12-14 16:00:00|424.2|423.6|424|423.4|424.2|423.6|424|423.4|250
1607961900000|2020-12-14 16:05:00|424.2|423.6|424.5|423.9|424.7|424.1|424.2|423.6|499
1607962200000|2020-12-14 16:10:00|424.2|423.6|424|423.4|424.5|423.9|424|423.4|440
1607962500000|2020-12-14 16:15:00|423.7|423.1|423.7|423.1|423.7|423.1|423.7|423.1|214
1607962800000|2020-12-14 16:20:00|||||||||179
1607963100000|2020-12-14 16:25:00|423.6|423|423.5|422.9|423.6|423|423.5|422.9|298
1607963400000|2020-12-14 16:30:00|423.2|422.6|423.5|422.9|423.5|422.9|423|422.4|544
1607963700000|2020-12-14 16:35:00|423.2|422.6|423.2|422.6|423.2|422.6|423|422.4|573
1607964000000|2020-12-14 16:40:00|423.1|422.5|423.5|422.9|423.5|422.9|423.1|422.5|264
1607964300000|2020-12-14 16:45:00|||||||||137
1607964600000|2020-12-14 16:50:00|423.2|422.6|423.5|422.9|423.5|422.9|423.2|422.6|209
1607964900000|2020-12-14 16:55:00|423.2|422.6|423|422.4|423.5|422.9|423|422.4|219
1607965200000|2020-12-14 17:00:00|423.2|422.6|423|422.4|423.2|422.6|423|422.4|227
1607965500000|2020-12-14 17:05:00|423.2|422.6|423.2|422.6|423.5|422.9|423.2|422.6|351
1607965800000|2020-12-14 17:10:00|423|422.4|423|422.4|423|422.4|423|422.4|128
1607966100000|2020-12-14 17:15:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|352
1607966400000|2020-12-14 17:20:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|144
1607966700000|2020-12-14 17:25:00|422.7|422.1|422.7|422.1|422.7|422.1|422.5|421.9|331
1607967000000|2020-12-14 17:30:00|423|422.4|422.7|422.1|423|422.4|422.7|422.1|244
1607967300000|2020-12-14 17:35:00|||||||||115
1607967600000|2020-12-14 17:40:00|423|422.4|422.7|422.1|423|422.4|422.7|422.1|347
1607967900000|2020-12-14 17:45:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|367
1607968200000|2020-12-14 17:50:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|233
1607968500000|2020-12-14 17:55:00|||||||||137
1607968800000|2020-12-14 18:00:00|422.5|421.9|423|422.4|423|422.4|422.5|421.9|506
1607969100000|2020-12-14 18:05:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|135
1607969400000|2020-12-14 18:10:00|||||||||139
1607969700000|2020-12-14 18:15:00|423|422.4|423|422.4|423|422.4|423|422.4|1174
1607970000000|2020-12-14 18:20:00|||||||||261
1607970300000|2020-12-14 18:25:00|||||||||326
1607970600000|2020-12-14 18:30:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|509
1607970900000|2020-12-14 18:35:00|423.1|422.5|423.2|422.6|423.2|422.6|423|422.4|500
1607971200000|2020-12-14 18:40:00|423|422.4|423.2|422.6|423.2|422.6|422.7|422.1|714
1607971500000|2020-12-14 18:45:00|423.1|422.5|423.5|422.9|423.7|423.1|423|422.4|726
1607971800000|2020-12-14 18:50:00|423.7|423.1|423.7|423.1|423.7|423.1|423.5|422.9|676
1607972100000|2020-12-14 18:55:00|423.5|422.9|423.5|422.9|423.5|422.9|423.5|422.9|665
1607972400000|2020-12-14 19:00:00|423.7|423.1|424|423.4|424|423.4|423.7|423.1|452
1607972700000|2020-12-14 19:05:00|423.7|423.1|424.2|423.6|424.2|423.6|423.7|423.1|1248
1607973000000|2020-12-14 19:10:00|424.5|423.9|424.7|424.1|424.7|424.1|424|423.4|2238
1607973300000|2020-12-14 19:15:00|424.5|423.9|424.7|424.1|424.7|424.1|424.5|423.9|1848
1607994000000|2020-12-15 01:00:00|424|423.4|423.7|423.1|424.2|423.6|423.7|423.1|603
1607994300000|2020-12-15 01:05:00|424|423.4|424.2|423.6|424.2|423.6|424|423.4|120
1607994600000|2020-12-15 01:10:00|424|423.4|424.2|423.6|424.2|423.6|424|423.4|75
1607994900000|2020-12-15 01:15:00|424.1|423.5|424|423.4|424.2|423.6|424|423.4|82
1607995200000|2020-12-15 01:20:00|424.2|423.6|424.2|423.6|424.2|423.6|424.2|423.6|17
1607995500000|2020-12-15 01:25:00|||||||||8
1607995800000|2020-12-15 01:30:00|||||||||37
1607996100000|2020-12-15 01:35:00|424.1|423.5|424|423.4|424.1|423.5|424|423.4|24
1607996400000|2020-12-15 01:40:00|||||||||6
1607996700000|2020-12-15 01:45:00|423.7|423.1|423.7|423.1|423.7|423.1|423.5|422.9|153
1607997000000|2020-12-15 01:50:00|423.5|422.9|423.7|423.1|423.7|423.1|423.5|422.9|28
1607997300000|2020-12-15 01:55:00|423.6|423|423.7|423.1|423.7|423.1|423.5|422.9|15
1607997600000|2020-12-15 02:00:00|423.6|423|423.7|423.1|423.7|423.1|423.5|422.9|16
1607997900000|2020-12-15 02:05:00|423.6|423|423.5|422.9|423.7|423.1|423.5|422.9|78
1607998200000|2020-12-15 02:10:00|423.6|423|423.5|422.9|423.6|423|423.5|422.9|9
1607998500000|2020-12-15 02:15:00|423.6|423|423.5|422.9|423.6|423|423.5|422.9|17
1607998800000|2020-12-15 02:20:00|||||||||9
1607999100000|2020-12-15 02:25:00|||||||||21
1607999400000|2020-12-15 02:30:00|423.2|422.6|423.7|423.1|423.7|423.1|423.2|422.6|77
1607999700000|2020-12-15 02:35:00|424|423.4|423.7|423.1|424|423.4|423.7|423.1|83
1608000000000|2020-12-15 02:40:00|423.5|422.9|423.5|422.9|423.7|423.1|423.5|422.9|28
1608000300000|2020-12-15 02:45:00|423.6|423|423.5|422.9|423.7|423.1|423.5|422.9|26
1608000600000|2020-12-15 02:50:00|||||||||7
1608000900000|2020-12-15 02:55:00|423.2|422.6|423.2|422.6|423.5|422.9|423.1|422.5|40
1608001200000|2020-12-15 03:00:00|423.1|422.5|423.2|422.6|423.2|422.6|423|422.4|10
1608001500000|2020-12-15 03:05:00|423|422.4|423|422.4|423|422.4|423|422.4|10
1608001800000|2020-12-15 03:10:00|423.2|422.6|422.7|422.1|423.2|422.6|422.7|422.1|104
1608002100000|2020-12-15 03:15:00|422.8|422.2|423|422.4|423|422.4|422.7|422.1|44
1608002400000|2020-12-15 03:20:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|69
1608002700000|2020-12-15 03:25:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|131
1608003000000|2020-12-15 03:30:00|422.8|422.2|423|422.4|423|422.4|422.7|422.1|10
1608003300000|2020-12-15 03:35:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|15
1608003600000|2020-12-15 03:40:00|||||||||4
1608003900000|2020-12-15 03:45:00|422.8|422.2|423|422.4|423|422.4|422.7|422.1|16
1608004200000|2020-12-15 03:50:00|423.1|422.5|423.1|422.5|423.1|422.5|423.1|422.5|15
1608004500000|2020-12-15 03:55:00|423.2|422.6|423.1|422.5|423.2|422.6|423|422.4|64
1608004800000|2020-12-15 04:00:00|423|422.4|423|422.4|423|422.4|423|422.4|10
1608005400000|2020-12-15 04:10:00|||||||||20
1608005700000|2020-12-15 04:15:00|||||||||1
1608006300000|2020-12-15 04:25:00|423.1|422.5|423.1|422.5|423.2|422.6|423.1|422.5|1
1608006600000|2020-12-15 04:30:00|423.2|422.6|423|422.4|423.2|422.6|423|422.4|8
1608006900000|2020-12-15 04:35:00|||||||||3
1608007200000|2020-12-15 04:40:00|||||||||2
1608008100000|2020-12-15 04:55:00|||||||||12
1608008400000|2020-12-15 05:00:00|||||||||3
1608008700000|2020-12-15 05:05:00|||||||||19
1608009000000|2020-12-15 05:10:00|423.1|422.5|423.1|422.5|423.2|422.6|423|422.4|3
1608009300000|2020-12-15 05:15:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|16
1608009600000|2020-12-15 05:20:00|||||||||80
1608009900000|2020-12-15 05:25:00|423|422.4|423.2|422.6|423.2|422.6|423|422.4|37
1608010200000|2020-12-15 05:30:00|423.1|422.5|423|422.4|423.1|422.5|422.7|422.1|51
1608010800000|2020-12-15 05:40:00|423.1|422.5|423.1|422.5|423.1|422.5|423|422.4|8
1608011100000|2020-12-15 05:45:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|7
1608011400000|2020-12-15 05:50:00|||||||||13
1608011700000|2020-12-15 05:55:00|423|422.4|423|422.4|423|422.4|423|422.4|3
1608012000000|2020-12-15 06:00:00|||||||||2
1608012300000|2020-12-15 06:05:00|||||||||3
1608012600000|2020-12-15 06:10:00|423.2|422.6|423.2|422.6|423.2|422.6|423.1|422.5|30
1608012900000|2020-12-15 06:15:00|423.5|422.9|423.5|422.9|423.5|422.9|423.2|422.6|38
1608013200000|2020-12-15 06:20:00|423.2|422.6|423.2|422.6|423.5|422.9|423.2|422.6|73
1608013500000|2020-12-15 06:25:00|423.4|422.8|423.5|422.9|423.5|422.9|423.4|422.8|46
1608013800000|2020-12-15 06:30:00|423.4|422.8|423.2|422.6|423.5|422.9|423.2|422.6|7
1608014100000|2020-12-15 06:35:00|||||||||7
1608014400000|2020-12-15 06:40:00|423.5|422.9|423.5|422.9|423.5|422.9|423.5|422.9|9
1608014700000|2020-12-15 06:45:00|423.4|422.8|423.2|422.6|423.5|422.9|423.2|422.6|15
1608015000000|2020-12-15 06:50:00|||||||||2
1608015300000|2020-12-15 06:55:00|||||||||5
1608015600000|2020-12-15 07:00:00|423.5|422.9|423.5|422.9|423.5|422.9|423.4|422.8|9
1608015900000|2020-12-15 07:05:00|||||||||3
1608016200000|2020-12-15 07:10:00|423.6|423|423.2|422.6|423.6|423|423.2|422.6|67
1608016500000|2020-12-15 07:15:00|423|422.4|422.7|422.1|423.2|422.6|422.7|422.1|61
1608016800000|2020-12-15 07:20:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|42
1608017100000|2020-12-15 07:25:00|||||||||6
1608017400000|2020-12-15 07:30:00|422.9|422.3|422.7|422.1|422.9|422.3|422.7|422.1|20
1608017700000|2020-12-15 07:35:00|422.9|422.3|422.9|422.3|422.9|422.3|422.7|422.1|9
1608018000000|2020-12-15 07:40:00|423|422.4|423|422.4|423|422.4|422.7|422.1|20
1608018300000|2020-12-15 07:45:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|20
1608018600000|2020-12-15 07:50:00|423|422.4|422.7|422.1|423|422.4|422.7|422.1|67
1608018900000|2020-12-15 07:55:00|||||||||5
1608019200000|2020-12-15 08:00:00|422.5|421.9|422|421.4|422.7|422.1|422|421.4|535
1608019500000|2020-12-15 08:05:00|421.7|421.1|421.5|420.9|421.9|421.3|421.5|420.9|231
1608019800000|2020-12-15 08:10:00|421|420.4|421.2|420.6|421.2|420.6|421|420.4|254
1608020100000|2020-12-15 08:15:00|||||||||58
1608020400000|2020-12-15 08:20:00|421.5|420.9|421.5|420.9|421.5|420.9|421.5|420.9|290
1608020700000|2020-12-15 08:25:00|421.6|421|422|421.4|422|421.4|421.6|421|64
1608021000000|2020-12-15 08:30:00|422.1|421.5|422.2|421.6|422.5|421.9|422.1|421.5|134
1608021300000|2020-12-15 08:35:00|422|421.4|422|421.4|422.2|421.6|422|421.4|90
1608021600000|2020-12-15 08:40:00|422.1|421.5|422.1|421.5|422.1|421.5|422|421.4|31
1608021900000|2020-12-15 08:45:00|422.2|421.6|422.2|421.6|422.2|421.6|422|421.4|85
1608022200000|2020-12-15 08:50:00|422.5|421.9|422.2|421.6|422.5|421.9|422.2|421.6|10
1608022500000|2020-12-15 08:55:00|422.5|421.9|422.5|421.9|422.5|421.9|422.2|421.6|28
1608022800000|2020-12-15 09:00:00|422.7|422.1|422.5|421.9|422.7|422.1|422.5|421.9|80
1608023100000|2020-12-15 09:05:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|79
1608023400000|2020-12-15 09:10:00|||||||||82
1608023700000|2020-12-15 09:15:00|422.9|422.3|422.7|422.1|422.9|422.3|422.7|422.1|33
1608024000000|2020-12-15 09:20:00|||||||||20
1608024300000|2020-12-15 09:25:00|423|422.4|423|422.4|423.2|422.6|422.7|422.1|90
1608024600000|2020-12-15 09:30:00|423.2|422.6|423.2|422.6|423.2|422.6|423|422.4|47
1608024900000|2020-12-15 09:35:00|||||||||44
1608025200000|2020-12-15 09:40:00|423|422.4|422.7|422.1|423|422.4|422.7|422.1|53
1608025500000|2020-12-15 09:45:00|423|422.4|423|422.4|423.2|422.6|423|422.4|36
1608025800000|2020-12-15 09:50:00|422.7|422.1|422.7|422.1|422.7|422.1|422.7|422.1|34
1608026100000|2020-12-15 09:55:00|||||||||27
1608026400000|2020-12-15 10:00:00|||||||||10
1608026700000|2020-12-15 10:05:00|422.5|421.9|422.2|421.6|422.5|421.9|422.2|421.6|37
1608027000000|2020-12-15 10:10:00|422.5|421.9|422.2|421.6|422.5|421.9|422.2|421.6|64
1608027300000|2020-12-15 10:15:00|422|421.4|421.7|421.1|422|421.4|421.7|421.1|63
1608027600000|2020-12-15 10:20:00|422|421.4|421.7|421.1|422|421.4|421.7|421.1|55
1608027900000|2020-12-15 10:25:00|421.5|420.9|421.5|420.9|421.5|420.9|421.5|420.9|106
1608028200000|2020-12-15 10:30:00|421.6|421|421.7|421.1|421.7|421.1|421.6|421|23
1608028500000|2020-12-15 10:35:00|422|421.4|422|421.4|422|421.4|421.9|421.3|23
1608028800000|2020-12-15 10:40:00|||||||||27
1608029100000|2020-12-15 10:45:00|||||||||28
1608029400000|2020-12-15 10:50:00|422.2|421.6|422.2|421.6|422.2|421.6|422.1|421.5|28
1608029700000|2020-12-15 10:55:00|422|421.4|422|421.4|422.2|421.6|422|421.4|41
1608030000000|2020-12-15 11:00:00|421.5|420.9|421.4|420.8|421.5|420.9|421.2|420.6|155
1608030300000|2020-12-15 11:05:00|421.5|420.9|421.5|420.9|421.7|421.1|421.5|420.9|40
1608030600000|2020-12-15 11:10:00|421.7|421.1|421.7|421.1|421.7|421.1|421.5|420.9|24
1608030900000|2020-12-15 11:15:00|||||||||6
1608031200000|2020-12-15 11:20:00|422|421.4|421.7|421.1|422|421.4|421.7|421.1|32
1608031500000|2020-12-15 11:25:00|422|421.4|422|421.4|422|421.4|422|421.4|31
1608031800000|2020-12-15 11:30:00|421.9|421.3|421.7|421.1|421.9|421.3|421.7|421.1|27
1608032100000|2020-12-15 11:35:00|||||||||58
1608032400000|2020-12-15 11:40:00|421.9|421.3|421.7|421.1|422|421.4|421.7|421.1|42
1608032700000|2020-12-15 11:45:00|422|421.4|421.7|421.1|422|421.4|421.5|420.9|25
1608033000000|2020-12-15 11:50:00|421.6|421|421.5|420.9|421.7|421.1|421.5|420.9|28
1608033300000|2020-12-15 11:55:00|||||||||17
1608033600000|2020-12-15 12:00:00|421.7|421.1|421.7|421.1|421.7|421.1|421.7|421.1|20
1608033900000|2020-12-15 12:05:00|422|421.4|421.5|420.9|422|421.4|421.5|420.9|326
1608034200000|2020-12-15 12:10:00|421.2|420.6|421.5|420.9|421.6|421|421.2|420.6|333
1608034500000|2020-12-15 12:15:00|421.2|420.6|421.2|420.6|421.2|420.6|421.2|420.6|391
1608034800000|2020-12-15 12:20:00|421.1|420.5|421.2|420.6|421.2|420.6|421.1|420.5|150
1608035100000|2020-12-15 12:25:00|421|420.4|421|420.4|421|420.4|420.9|420.3|465
1608035400000|2020-12-15 12:30:00|421.1|420.5|421|420.4|421.2|420.6|421|420.4|137
1608035700000|2020-12-15 12:35:00|421.2|420.6|421.7|421.1|421.7|421.1|421.2|420.6|674
1608036000000|2020-12-15 12:40:00|421.5|420.9|422|421.4|422|421.4|421.5|420.9|242
1608036300000|2020-12-15 12:45:00|422.1|421.5|422|421.4|422.2|421.6|422|421.4|105
1608036600000|2020-12-15 12:50:00|421.7|421.1|421.6|421|421.7|421.1|421.6|421|161
1608036900000|2020-12-15 12:55:00|421.7|421.1|422|421.4|422|421.4|421.7|421.1|107
1608037200000|2020-12-15 13:00:00|421.7|421.1|421.9|421.3|422|421.4|421.7|421.1|102
1608037500000|2020-12-15 13:05:00|421.7|421.1|421.7|421.1|422|421.4|421.7|421.1|227
1608037800000|2020-12-15 13:10:00|421.9|421.3|421.7|421.1|421.9|421.3|421.7|421.1|57
1608038100000|2020-12-15 13:15:00|||||||||109
1608038400000|2020-12-15 13:20:00|421.5|420.9|421.2|420.6|421.7|421.1|421.2|420.6|842
1608038700000|2020-12-15 13:25:00|421.4|420.8|421.2|420.6|421.5|420.9|421.2|420.6|696
1608039000000|2020-12-15 13:30:00|421.5|420.9|421.5|420.9|421.5|420.9|421.2|420.6|252
1608039300000|2020-12-15 13:35:00|421.6|421|421.7|421.1|421.7|421.1|421.5|420.9|227
1608039600000|2020-12-15 13:40:00|422|421.4|421.7|421.1|422|421.4|421.5|420.9|257
1608042600000|2020-12-15 14:30:00|422.2|421.6|422.2|421.6|422.7|422.1|421.5|420.9|3608
1608042900000|2020-12-15 14:35:00|422.5|421.9|422.7|422.1|423.2|422.6|422.5|421.9|1000
1608043200000|2020-12-15 14:40:00|423|422.4|422.2|421.6|423|422.4|422|421.4|717
1608043500000|2020-12-15 14:45:00|422|421.4|422.2|421.6|422.2|421.6|422|421.4|823
1608043800000|2020-12-15 14:50:00|422|421.4|421.5|420.9|422.2|421.6|421.5|420.9|829
1608044100000|2020-12-15 14:55:00|421.7|421.1|422.2|421.6|422.2|421.6|421.7|421.1|710
1608044400000|2020-12-15 15:00:00|422.5|421.9|422.5|421.9|422.5|421.9|422.2|421.6|885
1608044700000|2020-12-15 15:05:00|422.2|421.6|422|421.4|422.5|421.9|421.7|421.1|796
1608045000000|2020-12-15 15:10:00|||||||||304
1608045300000|2020-12-15 15:15:00|||||||||423
1608045600000|2020-12-15 15:20:00|421.7|421.1|422|421.4|422.2|421.6|421.7|421.1|975
1608045900000|2020-12-15 15:25:00|422.2|421.6|422.5|421.9|422.5|421.9|422.2|421.6|683
1608046200000|2020-12-15 15:30:00|422.2|421.6|422.2|421.6|422.2|421.6|422|421.4|474
1608046500000|2020-12-15 15:35:00|422.1|421.5|422|421.4|422.2|421.6|422|421.4|303
1608046800000|2020-12-15 15:40:00|421.7|421.1|421.7|421.1|422|421.4|421.7|421.1|927
1608047100000|2020-12-15 15:45:00|422|421.4|422|421.4|422.2|421.6|421.7|421.1|744
1608047400000|2020-12-15 15:50:00|422.2|421.6|422.5|421.9|422.5|421.9|422|421.4|502
1608047700000|2020-12-15 15:55:00|422.7|422.1|422.7|422.1|423|422.4|422.7|422.1|401
1608048000000|2020-12-15 16:00:00|422.5|421.9|422.2|421.6|422.7|422.1|422.2|421.6|500
1608048300000|2020-12-15 16:05:00|422.5|421.9|422.2|421.6|422.5|421.9|422.2|421.6|330
1608048600000|2020-12-15 16:10:00|422|421.4|422|421.4|422|421.4|422|421.4|524
1608048900000|2020-12-15 16:15:00|422.2|421.6|422.2|421.6|422.2|421.6|422|421.4|334
1608049200000|2020-12-15 16:20:00|422.5|421.9|422.7|422.1|422.7|422.1|422.5|421.9|462
1608049500000|2020-12-15 16:25:00|||||||||245
1608049800000|2020-12-15 16:30:00|422.5|421.9|422.2|421.6|422.5|421.9|422.2|421.6|568
1608050100000|2020-12-15 16:35:00|422.5|421.9|422.5|421.9|422.5|421.9|422.5|421.9|260
1608050400000|2020-12-15 16:40:00|||||||||381
1608050700000|2020-12-15 16:45:00|422.7|422.1|423|422.4|423|422.4|422.5|421.9|581
1608051000000|2020-12-15 16:50:00|423.2|422.6|423.2|422.6|423.2|422.6|423.2|422.6|736
1608051300000|2020-12-15 16:55:00|423.5|422.9|423.5|422.9|423.5|422.9|423.2|422.6|407
1608051600000|2020-12-15 17:00:00|423.2|422.6|424|423.4|424|423.4|423.2|422.6|608
1608051900000|2020-12-15 17:05:00|423.7|423.1|424|423.4|424|423.4|423.7|423.1|316
1608052200000|2020-12-15 17:10:00|423.7|423.1|423.7|423.1|423.7|423.1|423.7|423.1|428
1608052500000|2020-12-15 17:15:00|424|423.4|423.7|423.1|424|423.4|423.5|422.9|631
1608052800000|2020-12-15 17:20:00|||||||||491
1608053100000|2020-12-15 17:25:00|423.5|422.9|423.5|422.9|423.7|423.1|423.5|422.9|512
1608053400000|2020-12-15 17:30:00|423.4|422.8|423.5|422.9|423.5|422.9|423.2|422.6|309
1608053700000|2020-12-15 17:35:00|||||||||216
1608054000000|2020-12-15 17:40:00|423.7|423.1|423.7|423.1|423.7|423.1|423.7|423.1|778
1608054300000|2020-12-15 17:45:00|||||||||113
1608054600000|2020-12-15 17:50:00|424|423.4|423.7|423.1|424|423.4|423.7|423.1|470
1608054900000|2020-12-15 17:55:00|||||||||56
1608055200000|2020-12-15 18:00:00|424|423.4|424|423.4|424|423.4|423.7|423.1|293
1608055500000|2020-12-15 18:05:00|423.7|423.1|424|423.4|424|423.4|423.7|423.1|408
1608055800000|2020-12-15 18:10:00|423.7|423.1|424|423.4|424|423.4|423.7|423.1|287
1608056100000|2020-12-15 18:15:00|423.9|423.3|424|423.4|424|423.4|423.7|423.1|207
1608056400000|2020-12-15 18:20:00|423.9|423.3|424|423.4|424|423.4|423.7|423.1|385
1608056700000|2020-12-15 18:25:00|||||||||56
1608057000000|2020-12-15 18:30:00|424.2|423.6|424.2|423.6|424.2|423.6|424.2|423.6|233
1608057300000|2020-12-15 18:35:00|424|423.4|424.2|423.6|424.2|423.6|424|423.4|481
1608057600000|2020-12-15 18:40:00|424|423.4|424.2|423.6|424.2|423.6|424|423.4|298
1608057900000|2020-12-15 18:45:00|424.4|423.8|424.2|423.6|424.4|423.8|424.2|423.6|1943
1608058200000|2020-12-15 18:50:00|424.1|423.5|424|423.4|424.2|423.6|424|423.4|829
1608058500000|2020-12-15 18:55:00|423.7|423.1|424|423.4|424|423.4|423.7|423.1|956
1608058800000|2020-12-15 19:00:00|424.1|423.5|424.5|423.9|424.5|423.9|424|423.4|2099
1608059100000|2020-12-15 19:05:00|424.7|424.1|424.5|423.9|424.7|424.1|424.5|423.9|1669
1608059400000|2020-12-15 19:10:00|424.7|424.1|425.2|424.6|425.5|424.9|424.5|423.9|3510
1608059700000|2020-12-15 19:15:00|425.5|424.9|425.5|424.9|425.7|425.1|425.2|424.6|2260
1608080400000|2020-12-16 01:00:00|425.4|424.8|425.5|424.9|425.5|424.9|425|424.4|1303
1608080700000|2020-12-16 01:05:00|425.2|424.6|425.7|425.1|426|425.4|425.2|424.6|487
1608081000000|2020-12-16 01:10:00|425.5|424.9|425.7|425.1|425.7|425.1|425.5|424.9|150
1608081300000|2020-12-16 01:15:00|425.6|425|425.5|424.9|425.6|425|425.5|424.9|111
1608081600000|2020-12-16 01:20:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|74
1608081900000|2020-12-16 01:25:00|||||||||30
1608082200000|2020-12-16 01:30:00|425.2|424.6|425.2|424.6|425.5|424.9|425.2|424.6|70
1608082500000|2020-12-16 01:35:00|425|424.4|424.2|423.6|425|424.4|424.2|423.6|539
1608082800000|2020-12-16 01:40:00|424.5|423.9|424.5|423.9|424.5|423.9|424.5|423.9|158
1608083100000|2020-12-16 01:45:00|424.6|424|424.5|423.9|424.6|424|424.5|423.9|40
1608083400000|2020-12-16 01:50:00|424.2|423.6|424.2|423.6|424.5|423.9|424.2|423.6|42
1608083700000|2020-12-16 01:55:00|424.5|423.9|424.7|424.1|424.7|424.1|424.5|423.9|85
1608084000000|2020-12-16 02:00:00|424.9|424.3|425|424.4|425|424.4|424.9|424.3|48
1608084300000|2020-12-16 02:05:00|425.1|424.5|425.1|424.5|425.2|424.6|425|424.4|64
1608084600000|2020-12-16 02:10:00|425|424.4|425.2|424.6|425.2|424.6|425|424.4|125
1608084900000|2020-12-16 02:15:00|||||||||17
1608085200000|2020-12-16 02:20:00|425|424.4|425.2|424.6|425.2|424.6|425|424.4|134
1608085500000|2020-12-16 02:25:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|52
1608085800000|2020-12-16 02:30:00|425.2|424.6|425.5|424.9|425.5|424.9|425.2|424.6|12
1608086100000|2020-12-16 02:35:00|425.2|424.6|425.5|424.9|425.5|424.9|425.2|424.6|17
1608086400000|2020-12-16 02:40:00|425.2|424.6|425.2|424.6|425.2|424.6|425.2|424.6|8
1608086700000|2020-12-16 02:45:00|||||||||24
1608087000000|2020-12-16 02:50:00|425.4|424.8|425.2|424.6|425.5|424.9|425.2|424.6|17
1608087300000|2020-12-16 02:55:00|||||||||16
1608087600000|2020-12-16 03:00:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|20
1608087900000|2020-12-16 03:05:00|425.2|424.6|425.5|424.9|425.5|424.9|425.2|424.6|36
1608088200000|2020-12-16 03:10:00|||||||||101
1608088500000|2020-12-16 03:15:00|||||||||13
1608088800000|2020-12-16 03:20:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|79
1608089100000|2020-12-16 03:25:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|60
1608089400000|2020-12-16 03:30:00|425.2|424.6|425.4|424.8|425.5|424.9|425.2|424.6|23
1608089700000|2020-12-16 03:35:00|425.2|424.6|425.2|424.6|425.5|424.9|425.2|424.6|95
1608090000000|2020-12-16 03:40:00|||||||||7
1608090300000|2020-12-16 03:45:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|15
1608090600000|2020-12-16 03:50:00|||||||||16
1608090900000|2020-12-16 03:55:00|||||||||21
1608091200000|2020-12-16 04:00:00|425.2|424.6|425.2|424.6|425.2|424.6|425.2|424.6|21
1608091500000|2020-12-16 04:05:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|17
1608091800000|2020-12-16 04:10:00|425.2|424.6|425.4|424.8|425.5|424.9|425.2|424.6|16
1608092100000|2020-12-16 04:15:00|425.5|424.9|425.5|424.9|425.5|424.9|425.4|424.8|3
1608092400000|2020-12-16 04:20:00|425.2|424.6|425.2|424.6|425.4|424.8|425.2|424.6|12
1608092700000|2020-12-16 04:25:00|425.5|424.9|425.2|424.6|425.5|424.9|425.2|424.6|15
1608093000000|2020-12-16 04:30:00|||||||||83
1608093300000|2020-12-16 04:35:00|||||||||1
1608093600000|2020-12-16 04:40:00|||||||||41
1608093900000|2020-12-16 04:45:00|||||||||6
1608094200000|2020-12-16 04:50:00|425.4|424.8|425.5|424.9|425.5|424.9|425.2|424.6|62
1608094500000|2020-12-16 04:55:00|||||||||4
1608094800000|2020-12-16 05:00:00|||||||||10
1608095100000|2020-12-16 05:05:00|||||||||24
1608095400000|2020-12-16 05:10:00|||||||||9
1608095700000|2020-12-16 05:15:00|||||||||5
1608096000000|2020-12-16 05:20:00|425.7|425.1|425.4|424.8|425.7|425.1|425.2|424.6|114
1608096300000|2020-12-16 05:25:00|425.5|424.9|425.5|424.9|425.5|424.9|425.5|424.9|1
1608096600000|2020-12-16 05:30:00|425.7|425.1|425.6|425|425.7|425.1|425.5|424.9|41
1608096900000|2020-12-16 05:35:00|425.7|425.1|425.5|424.9|425.7|425.1|425.5|424.9|33
1608097200000|2020-12-16 05:40:00|425.4|424.8|425.2|424.6|425.5|424.9|425.2|424.6|12
1608097500000|2020-12-16 05:45:00|425.3|424.7|425|424.4|425.3|424.7|425|424.4|48
1608097800000|2020-12-16 05:50:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|36
1608098100000|2020-12-16 05:55:00|425.2|424.6|425.2|424.6|425.2|424.6|425|424.4|12
1608098400000|2020-12-16 06:00:00|425.3|424.7|425.2|424.6|425.3|424.7|425.2|424.6|5
1608098700000|2020-12-16 06:05:00|||||||||7
1608099000000|2020-12-16 06:10:00|425|424.4|425|424.4|425.2|424.6|425|424.4|16
1608099300000|2020-12-16 06:15:00|||||||||15
1608099600000|2020-12-16 06:20:00|425.2|424.6|425|424.4|425.2|424.6|425|424.4|45
1608099900000|2020-12-16 06:25:00|425.1|424.5|425|424.4|425.2|424.6|425|424.4|14
1608100200000|2020-12-16 06:30:00|425.2|424.6|425.2|424.6|425.2|424.6|425|424.4|38
1608100500000|2020-12-16 06:35:00|425.3|424.7|425.4|424.8|425.5|424.9|425.3|424.7|32
1608100800000|2020-12-16 06:40:00|425.3|424.7|425.6|425|425.7|425.1|425.3|424.7|92
1608101100000|2020-12-16 06:45:00|425.7|425.1|425.8|425.2|425.8|425.2|425.7|425.1|22
1608101400000|2020-12-16 06:50:00|425.7|425.1|425.8|425.2|425.8|425.2|425.7|425.1|4
1608101700000|2020-12-16 06:55:00|426|425.4|426|425.4|426|425.4|425.8|425.2|88
1608102000000|2020-12-16 07:00:00|||||||||35
1608102300000|2020-12-16 07:05:00|425.8|425.2|425.8|425.2|426|425.4|425.8|425.2|51
1608102600000|2020-12-16 07:10:00|425.9|425.3|426|425.4|426|425.4|425.8|425.2|64
1608102900000|2020-12-16 07:15:00|426.1|425.5|426|425.4|426.2|425.6|426|425.4|253
1608103200000|2020-12-16 07:20:00|426.2|425.6|426.2|425.6|426.2|425.6|426.1|425.5|54
1608103500000|2020-12-16 07:25:00|426.3|425.7|426.5|425.9|426.5|425.9|426.3|425.7|92
1608103800000|2020-12-16 07:30:00|426.6|426|426.5|425.9|426.7|426.1|426.5|425.9|30
1608104100000|2020-12-16 07:35:00|426.6|426|426.7|426.1|426.7|426.1|426.5|425.9|106
1608104400000|2020-12-16 07:40:00|426.8|426.2|426.8|426.2|426.8|426.2|426.8|426.2|143
1608104700000|2020-12-16 07:45:00|426.7|426.1|426.7|426.1|427|426.4|426.7|426.1|145
1608105000000|2020-12-16 07:50:00|426.8|426.2|427|426.4|427|426.4|426.7|426.1|62
1608105300000|2020-12-16 07:55:00|427.2|426.6|427.2|426.6|427.2|426.6|427.2|426.6|177
1608105600000|2020-12-16 08:00:00|||||||||23
1608105900000|2020-12-16 08:05:00|427.5|426.9|427.2|426.6|427.5|426.9|427|426.4|372
1608106200000|2020-12-16 08:10:00|427.3|426.7|427.5|426.9|427.5|426.9|427.3|426.7|107
1608106500000|2020-12-16 08:15:00|427.2|426.6|427.7|427.1|427.7|427.1|427.2|426.6|165
1608106800000|2020-12-16 08:20:00|427.5|426.9|427.5|426.9|427.7|427.1|427.5|426.9|113
1608107100000|2020-12-16 08:25:00|||||||||51
1608107400000|2020-12-16 08:30:00|427.7|427.1|427.7|427.1|427.7|427.1|427.5|426.9|153
1608107700000|2020-12-16 08:35:00|427.8|427.2|427.8|427.2|427.8|427.2|427.7|427.1|80
1608108000000|2020-12-16 08:40:00|428|427.4|428.3|427.7|428.3|427.7|427.8|427.2|574
1608108300000|2020-12-16 08:45:00|428.2|427.6|428.5|427.9|428.5|427.9|428|427.4|480
1608108600000|2020-12-16 08:50:00|428.3|427.7|428.3|427.7|428.5|427.9|428.3|427.7|183
1608108900000|2020-12-16 08:55:00|428.2|427.6|428.3|427.7|428.3|427.7|428|427.4|272
1608109200000|2020-12-16 09:00:00|428.2|427.6|428|427.4|428.5|427.9|428|427.4|272
1608109500000|2020-12-16 09:05:00|428.2|427.6|428|427.4|428.2|427.6|428|427.4|91
1608109800000|2020-12-16 09:10:00|428.1|427.5|428.2|427.6|428.2|427.6|428|427.4|26
1608110100000|2020-12-16 09:15:00|428.1|427.5|428.2|427.6|428.2|427.6|428|427.4|11
1608110400000|2020-12-16 09:20:00|428.3|427.7|428.3|427.7|428.5|427.9|428.2|427.6|245
1608110700000|2020-12-16 09:25:00|428.2|427.6|428.2|427.6|428.3|427.7|428|427.4|54
1608111000000|2020-12-16 09:30:00|428.3|427.7|428.2|427.6|428.3|427.7|428|427.4|92
1608111300000|2020-12-16 09:35:00|428.1|427.5|428.2|427.6|428.2|427.6|428.1|427.5|194
1608111600000|2020-12-16 09:40:00|428.5|427.9|428.5|427.9|428.5|427.9|428.5|427.9|148
1608111900000|2020-12-16 09:45:00|428.3|427.7|428.2|427.6|428.5|427.9|428|427.4|133
1608112200000|2020-12-16 09:50:00|428.3|427.7|428.2|427.6|428.3|427.7|428.2|427.6|59
1608112500000|2020-12-16 09:55:00|428.3|427.7|428.2|427.6|428.3|427.7|428.2|427.6|41
1608112800000|2020-12-16 10:00:00|428.1|427.5|428.2|427.6|428.2|427.6|428.1|427.5|32
1608113100000|2020-12-16 10:05:00|428|427.4|428|427.4|428|427.4|428|427.4|109
1608113400000|2020-12-16 10:10:00|||||||||21
1608113700000|2020-12-16 10:15:00|428.2|427.6|428.2|427.6|428.2|427.6|428|427.4|43
1608114000000|2020-12-16 10:20:00|428|427.4|428.1|427.5|428.1|427.5|428|427.4|68
1608114300000|2020-12-16 10:25:00|428.2|427.6|428|427.4|428.2|427.6|428|427.4|33
1608114600000|2020-12-16 10:30:00|||||||||45
1608114900000|2020-12-16 10:35:00|427.8|427.2|428|427.4|428|427.4|427.8|427.2|60
1608115200000|2020-12-16 10:40:00|427.8|427.2|428|427.4|428|427.4|427.8|427.2|145
1608115500000|2020-12-16 10:45:00|428.1|427.5|428.1|427.5|428.2|427.6|428|427.4|83
1608115800000|2020-12-16 10:50:00|428|427.4|428|427.4|428.1|427.5|428|427.4|1
1608116100000|2020-12-16 10:55:00|||||||||70
1608116400000|2020-12-16 11:00:00|||||||||9
1608116700000|2020-12-16 11:05:00|||||||||78
1608117000000|2020-12-16 11:10:00|||||||||25
1608117300000|2020-12-16 11:15:00|428.1|427.5|428|427.4|428.1|427.5|428|427.4|39
1608117600000|2020-12-16 11:20:00|||||||||26
1608117900000|2020-12-16 11:25:00|||||||||42
1608118200000|2020-12-16 11:30:00|428.1|427.5|428.3|427.7|428.3|427.7|428|427.4|49
1608118500000|2020-12-16 11:35:00|428.1|427.5|428.3|427.7|428.3|427.7|428|427.4|68
1608118800000|2020-12-16 11:40:00|||||||||6
1608119100000|2020-12-16 11:45:00|||||||||11
1608119400000|2020-12-16 11:50:00|||||||||20
1608119700000|2020-12-16 11:55:00|||||||||55
1608120000000|2020-12-16 12:00:00|428|427.4|428.3|427.7|428.3|427.7|428|427.4|119
1608120300000|2020-12-16 12:05:00|||||||||73
1608120600000|2020-12-16 12:10:00|||||||||50
1608120900000|2020-12-16 12:15:00|||||||||40
1608121200000|2020-12-16 12:20:00|428.2|427.6|428.3|427.7|428.3|427.7|428|427.4|181
1608121500000|2020-12-16 12:25:00|428|427.4|428|427.4|428.3|427.7|428|427.4|163
1608121800000|2020-12-16 12:30:00|428.3|427.7|428.3|427.7|428.3|427.7|428|427.4|181
1608122100000|2020-12-16 12:35:00|428|427.4|428.5|427.9|428.5|427.9|428|427.4|156
1608122400000|2020-12-16 12:40:00|428.8|428.2|428.5|427.9|428.8|428.2|428.5|427.9|139
1608122700000|2020-12-16 12:45:00|428.3|427.7|428.3|427.7|428.3|427.7|428.3|427.7|209
1608123000000|2020-12-16 12:50:00|428.5|427.9|428.4|427.8|428.5|427.9|428.3|427.7|217
1608123300000|2020-12-16 12:55:00|428.5|427.9|429|428.4|429.2|428.6|428.4|427.8|1361
1608123600000|2020-12-16 13:00:00|429.1|428.5|429|428.4|429.2|428.6|429|428.4|462
1608123900000|2020-12-16 13:05:00|||||||||172
1608124200000|2020-12-16 13:10:00|428.8|428.2|428.8|428.2|428.8|428.2|428.7|428.1|460
1608124500000|2020-12-16 13:15:00|428.7|428.1|429|428.4|429|428.4|428.7|428.1|188
1608124800000|2020-12-16 13:20:00|428.7|428.1|428.7|428.1|429|428.4|428.7|428.1|189
1608125100000|2020-12-16 13:25:00|428.8|428.2|428.7|428.1|428.8|428.2|428.7|428.1|182
1608125400000|2020-12-16 13:30:00|428.8|428.2|428.7|428.1|428.8|428.2|428.7|428.1|206
1608125700000|2020-12-16 13:35:00|428.8|428.2|428.7|428.1|429|428.4|428.6|428|373
1608126000000|2020-12-16 13:40:00|428.8|428.2|428.7|428.1|429|428.4|428.7|428.1|484
1608129000000|2020-12-16 14:30:00|429|428.4|428.2|427.6|429.7|429.1|428.2|427.6|3499
1608129300000|2020-12-16 14:35:00|428|427.4|427.9|427.3|428.2|427.6|427.5|426.9|2056
1608129600000|2020-12-16 14:40:00|428|427.4|428.2|427.6|428.3|427.7|427.7|427.1|800
1608129900000|2020-12-16 14:45:00|428.3|427.7|427.5|426.9|428.3|427.7|427.5|426.9|902
1608130200000|2020-12-16 14:50:00|427.7|427.1|426.8|426.2|427.8|427.2|426.7|426.1|1300
1608130500000|2020-12-16 14:55:00|427|426.4|427.5|426.9|427.7|427.1|426.8|426.2|802
1608130800000|2020-12-16 15:00:00|427.3|426.7|427.5|426.9|427.5|426.9|427.2|426.6|857
1608131100000|2020-12-16 15:05:00|427.3|426.7|428|427.4|428|427.4|427.2|426.6|768
1608131400000|2020-12-16 15:10:00|427.8|427.2|427.8|427.2|428|427.4|427.7|427.1|638
1608131700000|2020-12-16 15:15:00|427.7|427.1|427.7|427.1|428|427.4|427.5|426.9|981
1608132000000|2020-12-16 15:20:00|427.8|427.2|427.5|426.9|427.8|427.2|427.2|426.6|861
1608132300000|2020-12-16 15:25:00|427.8|427.2|428.3|427.7|428.3|427.7|427.8|427.2|912
1608132600000|2020-12-16 15:30:00|428.2|427.6|428.8|428.2|428.8|428.2|428|427.4|1287
1608132900000|2020-12-16 15:35:00|429|428.4|428.7|428.1|429|428.4|428.7|428.1|1227
1608133200000|2020-12-16 15:40:00|428.5|427.9|428.2|427.6|428.5|427.9|428.2|427.6|661
1608133500000|2020-12-16 15:45:00|428.3|427.7|428.7|428.1|428.7|428.1|428.2|427.6|430
1608133800000|2020-12-16 15:50:00|428.5|427.9|428.7|428.1|428.7|428.1|428.5|427.9|267
1608134100000|2020-12-16 15:55:00|428.5|427.9|428.5|427.9|428.7|428.1|428.5|427.9|683
1608134400000|2020-12-16 16:00:00|428.2|427.6|428.2|427.6|428.2|427.6|428|427.4|1517
1608134700000|2020-12-16 16:05:00|428|427.4|428.2|427.6|428.2|427.6|428|427.4|506
1608135000000|2020-12-16 16:10:00|428.5|427.9|428.2|427.6|428.5|427.9|428.2|427.6|501
1608135300000|2020-12-16 16:15:00|428|427.4|427.2|426.6|428|427.4|427.2|426.6|607
1608135600000|2020-12-16 16:20:00|427|426.4|427.2|426.6|427.3|426.7|427|426.4|752
1608135900000|2020-12-16 16:25:00|427.3|426.7|427.5|426.9|427.5|426.9|427.3|426.7|463
1608136200000|2020-12-16 16:30:00|427.3|426.7|427.3|426.7|427.3|426.7|427.2|426.6|403
1608136500000|2020-12-16 16:35:00|427.2|426.6|426.8|426.2|427.3|426.7|426.7|426.1|841
1608136800000|2020-12-16 16:40:00|426.7|426.1|427.3|426.7|427.3|426.7|426.5|425.9|414
1608137100000|2020-12-16 16:45:00|427.2|426.6|427.5|426.9|427.5|426.9|427.2|426.6|326
1608137400000|2020-12-16 16:50:00|427.7|427.1|427.5|426.9|427.8|427.2|427.5|426.9|1011
1608137700000|2020-12-16 16:55:00|427.3|426.7|427.8|427.2|427.8|427.2|427.3|426.7|424
1608138000000|2020-12-16 17:00:00|427.5|426.9|427.8|427.2|427.8|427.2|427.5|426.9|446
1608138300000|2020-12-16 17:05:00|427.5|426.9|427.5|426.9|427.8|427.2|427.3|426.7|572
1608138600000|2020-12-16 17:10:00|427.8|427.2|427.5|426.9|427.8|427.2|427.5|426.9|460
1608138900000|2020-12-16 17:15:00|427.8|427.2|427.5|426.9|427.8|427.2|427.5|426.9|190
1608139200000|2020-12-16 17:20:00|427.6|427|427.5|426.9|427.8|427.2|427.5|426.9|212
1608139500000|2020-12-16 17:25:00|427.3|426.7|427|426.4|427.3|426.7|427|426.4|482
1608139800000|2020-12-16 17:30:00|427.3|426.7|427.3|426.7|427.3|426.7|427.3|426.7|582
1608140100000|2020-12-16 17:35:00|427.5|426.9|427.5|426.9|427.5|426.9|427.3|426.7|227
1608140400000|2020-12-16 17:40:00|427.3|426.7|427|426.4|427.5|426.9|427|426.4|640
1608140700000|2020-12-16 17:45:00|427.3|426.7|427|426.4|427.3|426.7|427|426.4|622
1608141000000|2020-12-16 17:50:00|427.3|426.7|427|426.4|427.3|426.7|427|426.4|438
1608141300000|2020-12-16 17:55:00|426.8|426.2|426.5|425.9|426.8|426.2|426.5|425.9|929
1608141600000|2020-12-16 18:00:00|426.8|426.2|427|426.4|427|426.4|426.5|425.9|372
1608141900000|2020-12-16 18:05:00|426.9|426.3|426.5|425.9|427|426.4|426.5|425.9|187
1608142200000|2020-12-16 18:10:00|426.8|426.2|427|426.4|427|426.4|426.5|425.9|531
1608142500000|2020-12-16 18:15:00|426.8|426.2|426.8|426.2|426.8|426.2|426.8|426.2|703
1608142800000|2020-12-16 18:20:00|||||||||323
1608143100000|2020-12-16 18:25:00|426.5|425.9|426.8|426.2|427|426.4|426.5|425.9|151
1608143400000|2020-12-16 18:30:00|427|426.4|427|426.4|427|426.4|426.8|426.2|307
1608143700000|2020-12-16 18:35:00|426.8|426.2|427|426.4|427|426.4|426.8|426.2|471
1608144000000|2020-12-16 18:40:00|||||||||101
1608144300000|2020-12-16 18:45:00|427.3|426.7|427.4|426.8|427.5|426.9|427|426.4|1455
1608144600000|2020-12-16 18:50:00|427.5|426.9|428|427.4|428|427.4|427.5|426.9|1500
1608144900000|2020-12-16 18:55:00|||||||||701
1608145200000|2020-12-16 19:00:00|428.3|427.7|427.8|427.2|428.3|427.7|427.8|427.2|532
1608145500000|2020-12-16 19:05:00|427.9|427.3|427.8|427.2|428|427.4|427.8|427.2|652
1608145800000|2020-12-16 19:10:00|427.5|426.9|427.8|427.2|427.8|427.2|427.3|426.7|2917
1608146100000|2020-12-16 19:15:00|427.5|426.9|427|426.4|427.5|426.9|427|426.4|2225
1608166800000|2020-12-17 01:00:00|426.8|426.2|427.3|426.7|427.3|426.7|426.6|426|511
1608167100000|2020-12-17 01:05:00|427.5|426.9|428|427.4|428|427.4|427.5|426.9|706
1608167400000|2020-12-17 01:10:00|428.1|427.5|428|427.4|428.3|427.7|427.8|427.2|163
1608167700000|2020-12-17 01:15:00|428.3|427.7|428.3|427.7|428.3|427.7|428|427.4|30
1608168000000|2020-12-17 01:20:00|428|427.4|428.3|427.7|428.3|427.7|428|427.4|77
1608168300000|2020-12-17 01:25:00|428|427.4|428.3|427.7|428.3|427.7|428|427.4|33
1608168600000|2020-12-17 01:30:00|428.1|427.5|428|427.4|428.3|427.7|428|427.4|45
1608168900000|2020-12-17 01:35:00|428.3|427.7|428|427.4|428.3|427.7|428|427.4|93
1608169200000|2020-12-17 01:40:00|428.1|427.5|428.3|427.7|428.3|427.7|428|427.4|32
1608169500000|2020-12-17 01:45:00|428|427.4|427.9|427.3|428.3|427.7|427.9|427.3|43
1608169800000|2020-12-17 01:50:00|428|427.4|427.9|427.3|428|427.4|427.8|427.2|74
1608170100000|2020-12-17 01:55:00|428|427.4|428|427.4|428|427.4|428|427.4|4
1608170400000|2020-12-17 02:00:00|428.1|427.5|428|427.4|428.1|427.5|428|427.4|12
1608170700000|2020-12-17 02:05:00|428.1|427.5|428.3|427.7|428.3|427.7|428.1|427.5|20
1608171000000|2020-12-17 02:10:00|428|427.4|428.4|427.8|428.4|427.8|428|427.4|81
1608171300000|2020-12-17 02:15:00|428.3|427.7|428.5|427.9|428.5|427.9|428.3|427.7|68
1608171600000|2020-12-17 02:20:00|428.3|427.7|428.3|427.7|428.3|427.7|428.3|427.7|19
1608171900000|2020-12-17 02:25:00|428.5|427.9|428.5|427.9|428.5|427.9|428.5|427.9|44
1608172200000|2020-12-17 02:30:00|428.8|428.2|428.8|428.2|428.8|428.2|428.5|427.9|74
1608172500000|2020-12-17 02:35:00|||||||||80
1608172800000|2020-12-17 02:40:00|429|428.4|428.8|428.2|429|428.4|428.8|428.2|78
1608173100000|2020-12-17 02:45:00|429|428.4|429|428.4|429|428.4|429|428.4|124
1608173400000|2020-12-17 02:50:00|428.8|428.2|429|428.4|429|428.4|428.8|428.2|140
1608173700000|2020-12-17 02:55:00|||||||||10
1608174000000|2020-12-17 03:00:00|428.8|428.2|428.3|427.7|428.8|428.2|428.3|427.7|338
1608174300000|2020-12-17 03:05:00|428|427.4|428.3|427.7|428.3|427.7|428|427.4|99
1608174600000|2020-12-17 03:10:00|||||||||1
1608174900000|2020-12-17 03:15:00|428|427.4|428|427.4|428|427.4|428|427.4|7
1608175200000|2020-12-17 03:20:00|428.1|427.5|428|427.4|428.3|427.7|428|427.4|49
1608175500000|2020-12-17 03:25:00|428.3|427.7|428.3|427.7|428.3|427.7|428.3|427.7|4
1608175800000|2020-12-17 03:30:00|428.1|427.5|428.3|427.7|428.3|427.7|428|427.4|109
1608176100000|2020-12-17 03:35:00|428.5|427.9|428.5|427.9|428.5|427.9|428.5|427.9|57
1608176400000|2020-12-17 03:40:00|||||||||3
1608176700000|2020-12-17 03:45:00|||||||||3
1608177000000|2020-12-17 03:50:00|428.6|428|428.5|427.9|428.8|428.2|428.5|427.9|32
1608177300000|2020-12-17 03:55:00|||||||||3
1608177600000|2020-12-17 04:00:00|428.3|427.7|428.3|427.7|428.4|427.8|428.3|427.7|25
1608177900000|2020-12-17 04:05:00|||||||||4
1608178200000|2020-12-17 04:10:00|||||||||1
1608178500000|2020-12-17 04:15:00|||||||||3
1608178800000|2020-12-17 04:20:00|||||||||5
1608179100000|2020-12-17 04:25:00|||||||||16
1608179400000|2020-12-17 04:30:00|428.5|427.9|428.5|427.9|428.5|427.9|428.4|427.8|43
1608179700000|2020-12-17 04:35:00|428.8|428.2|428.5|427.9|428.8|428.2|428.5|427.9|125
1608180000000|2020-12-17 04:40:00|428.8|428.2|429|428.4|429|428.4|428.8|428.2|180
1608180300000|2020-12-17 04:45:00|||||||||56
1608180600000|2020-12-17 04:50:00|||||||||4
1608180900000|2020-12-17 04:55:00|||||||||11
1608181200000|2020-12-17 05:00:00|429.3|428.7|429.3|428.7|429.3|428.7|429.3|428.7|44
1608181500000|2020-12-17 05:05:00|429|428.4|429|428.4|429|428.4|429|428.4|12
1608181800000|2020-12-17 05:10:00|||||||||8
1608182100000|2020-12-17 05:15:00|429.1|428.5|429.3|428.7|429.3|428.7|429.1|428.5|57
1608182400000|2020-12-17 05:20:00|429|428.4|429.1|428.5|429.3|428.7|429|428.4|4
1608182700000|2020-12-17 05:25:00|429|428.4|429|428.4|429|428.4|429|428.4|8
1608183000000|2020-12-17 05:30:00|429.3|428.7|428.8|428.2|429.3|428.7|428.8|428.2|83
1608183300000|2020-12-17 05:35:00|428.5|427.9|428.8|428.2|428.8|428.2|428.5|427.9|82
1608183600000|2020-12-17 05:40:00|428.6|428|428.8|428.2|428.8|428.2|428.6|428|16
1608183900000|2020-12-17 05:45:00|||||||||11
1608184200000|2020-12-17 05:50:00|428.5|427.9|428.5|427.9|428.5|427.9|428.5|427.9|31
1608184500000|2020-12-17 05:55:00|||||||||15
1608184800000|2020-12-17 06:00:00|||||||||34
1608185100000|2020-12-17 06:05:00|||||||||10
1608185400000|2020-12-17 06:10:00|||||||||5
1608185700000|2020-12-17 06:15:00|428.8|428.2|428.8|428.2|428.8|428.2|428.8|428.2|58
1608186000000|2020-12-17 06:20:00|||||||||5
1608186600000|2020-12-17 06:30:00|428.5|427.9|428.8|428.2|428.8|428.2|428.5|427.9|71
1608186900000|2020-12-17 06:35:00|428.6|428|428.5|427.9|428.8|428.2|428.5|427.9|9
1608187200000|2020-12-17 06:40:00|428.6|428|428.5|427.9|428.8|428.2|428.5|427.9|1
1608187500000|2020-12-17 06:45:00|||||||||3
1608187800000|2020-12-17 06:50:00|428.6|428|428.5|427.9|428.8|428.2|428.5|427.9|10
1608188100000|2020-12-17 06:55:00|428.3|427.7|428.4|427.8|428.5|427.9|428.3|427.7|31
1608188400000|2020-12-17 07:00:00|428.3|427.7|428.8|428.2|428.8|428.2|428.3|427.7|36
1608188700000|2020-12-17 07:05:00|428.5|427.9|428.3|427.7|428.5|427.9|428.3|427.7|67
1608189000000|2020-12-17 07:10:00|||||||||25
1608189300000|2020-12-17 07:15:00|428|427.4|427.5|426.9|428|427.4|427.5|426.9|97
1608189600000|2020-12-17 07:20:00|427.4|426.8|427.3|426.7|427.5|426.9|427|426.4|282
1608189900000|2020-12-17 07:25:00|||||||||58
1608190200000|2020-12-17 07:30:00|427.5|426.9|427.3|426.7|427.5|426.9|427.3|426.7|64
1608190500000|2020-12-17 07:35:00|427.1|426.5|427|426.4|427.3|426.7|427|426.4|97
1608190800000|2020-12-17 07:40:00|427.1|426.5|427|426.4|427.3|426.7|427|426.4|72
1608191100000|2020-12-17 07:45:00|427.3|426.7|427|426.4|427.3|426.7|427|426.4|127
1608191400000|2020-12-17 07:50:00|427.3|426.7|427.3|426.7|427.5|426.9|427.3|426.7|33
1608191700000|2020-12-17 07:55:00|||||||||49
1608192000000|2020-12-17 08:00:00|427.4|426.8|427.5|426.9|427.8|427.2|427.4|426.8|40
1608192300000|2020-12-17 08:05:00|427.8|427.2|427.3|426.7|427.8|427.2|427.3|426.7|100
1608192600000|2020-12-17 08:10:00|427.5|426.9|427.3|426.7|427.5|426.9|427.3|426.7|85
1608192900000|2020-12-17 08:15:00|427.4|426.8|427.3|426.7|427.4|426.8|427.3|426.7|89
1608193200000|2020-12-17 08:20:00|427.1|426.5|427.5|426.9|427.5|426.9|427.1|426.5|230
1608193500000|2020-12-17 08:25:00|427.8|427.2|427.8|427.2|428|427.4|427.8|427.2|65
1608193800000|2020-12-17 08:30:00|427.9|427.3|428|427.4|428|427.4|427.8|427.2|116
1608194100000|2020-12-17 08:35:00|||||||||57
1608194400000|2020-12-17 08:40:00|428.3|427.7|428|427.4|428.3|427.7|427.8|427.2|245
1608194700000|2020-12-17 08:45:00|||||||||77
1608195000000|2020-12-17 08:50:00|427.8|427.2|428|427.4|428|427.4|427.8|427.2|115
1608195300000|2020-12-17 08:55:00|||||||||13
1608195600000|2020-12-17 09:00:00|||||||||50
1608195900000|2020-12-17 09:05:00|||||||||15
1608196200000|2020-12-17 09:10:00|||||||||95
1608196500000|2020-12-17 09:15:00|427.9|427.3|428|427.4|428|427.4|427.8|427.2|94
1608196800000|2020-12-17 09:20:00|427.8|427.2|427.5|426.9|428|427.4|427.3|426.7|164
1608197100000|2020-12-17 09:25:00|||||||||25
1608197400000|2020-12-17 09:30:00|||||||||30
1608197700000|2020-12-17 09:35:00|427.8|427.2|427.3|426.7|427.8|427.2|427.3|426.7|97
1608198000000|2020-12-17 09:40:00|427.1|426.5|427|426.4|427.3|426.7|426.9|426.3|61
1608198300000|2020-12-17 09:45:00|426.9|426.3|427|426.4|427|426.4|426.9|426.3|71
1608198600000|2020-12-17 09:50:00|426.9|426.3|426.8|426.2|426.9|426.3|426.8|426.2|50
1608198900000|2020-12-17 09:55:00|||||||||23
1608199200000|2020-12-17 10:00:00|426.5|425.9|426.5|425.9|426.8|426.2|426.5|425.9|101
1608199500000|2020-12-17 10:05:00|426.8|426.2|426.5|425.9|426.8|426.2|426.5|425.9|102
1608199800000|2020-12-17 10:10:00|426.6|426|426.5|425.9|426.8|426.2|426.5|425.9|38
1608200100000|2020-12-17 10:15:00|426.8|426.2|426.8|426.2|426.8|426.2|426.5|425.9|124
1608200400000|2020-12-17 10:20:00|426.9|426.3|426.8|426.2|426.9|426.3|426.8|426.2|4
1608200700000|2020-12-17 10:25:00|426.9|426.3|427|426.4|427|426.4|426.8|426.2|36
1608201000000|2020-12-17 10:30:00|426.8|426.2|426.8|426.2|426.8|426.2|426.8|426.2|32
1608201300000|2020-12-17 10:35:00|426.5|425.9|426.8|426.2|426.8|426.2|426.5|425.9|117
1608201600000|2020-12-17 10:40:00|426.6|426|426.5|425.9|426.6|426|426.5|425.9|11
1608201900000|2020-12-17 10:45:00|426.6|426|427|426.4|427|426.4|426.6|426|42
1608202200000|2020-12-17 10:50:00|426.8|426.2|427|426.4|427|426.4|426.8|426.2|55
1608202500000|2020-12-17 10:55:00|||||||||9
1608202800000|2020-12-17 11:00:00|426.9|426.3|426.8|426.2|427|426.4|426.8|426.2|32
1608203100000|2020-12-17 11:05:00|426.9|426.3|426.8|426.2|427|426.4|426.8|426.2|30
1608203400000|2020-12-17 11:10:00|426.6|426|426.8|426.2|426.8|426.2|426.5|425.9|22
1608203700000|2020-12-17 11:15:00|426.6|426|426.8|426.2|426.8|426.2|426.6|426|29
1608204000000|2020-12-17 11:20:00|||||||||19
1608204300000|2020-12-17 11:25:00|||||||||12
1608204600000|2020-12-17 11:30:00|||||||||42
1608204900000|2020-12-17 11:35:00|426.6|426|426.5|425.9|426.6|426|426.5|425.9|72
1608205200000|2020-12-17 11:40:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|263
1608205500000|2020-12-17 11:45:00|426.5|425.9|426.5|425.9|426.5|425.9|426.5|425.9|55
1608205800000|2020-12-17 11:50:00|426.3|425.7|426.5|425.9|426.5|425.9|426.3|425.7|67
1608206100000|2020-12-17 11:55:00|||||||||40
1608206400000|2020-12-17 12:00:00|||||||||18
1608206700000|2020-12-17 12:05:00|426.8|426.2|426.6|426|426.8|426.2|426.5|425.9|64
1608207000000|2020-12-17 12:10:00|426.8|426.2|426.8|426.2|426.8|426.2|426.6|426|21
1608207300000|2020-12-17 12:15:00|||||||||93
1608207600000|2020-12-17 12:20:00|||||||||16
1608207900000|2020-12-17 12:25:00|426.5|425.9|425.8|425.2|426.5|425.9|425.8|425.2|170
1608208200000|2020-12-17 12:30:00|425.5|424.9|425.3|424.7|425.8|425.2|425.3|424.7|208
1608208500000|2020-12-17 12:35:00|425|424.4|425.5|424.9|425.5|424.9|425|424.4|344
1608208800000|2020-12-17 12:40:00|425.8|425.2|425.8|425.2|425.8|425.2|425.5|424.9|89
1608209100000|2020-12-17 12:45:00|425.7|425.1|426|425.4|426|425.4|425.5|424.9|110
1608209400000|2020-12-17 12:50:00|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|147
1608209700000|2020-12-17 12:55:00|426.2|425.6|425.3|424.7|426.3|425.7|425.3|424.7|602
1608210000000|2020-12-17 13:00:00|425.4|424.8|425.3|424.7|425.4|424.8|424.8|424.2|868
1608210300000|2020-12-17 13:05:00|425|424.4|424.8|424.2|425.3|424.7|424.8|424.2|308
1608210600000|2020-12-17 13:10:00|425|424.4|425.3|424.7|425.3|424.7|425|424.4|208
1608210900000|2020-12-17 13:15:00|425|424.4|425|424.4|425.8|425.2|425|424.4|288
1608211200000|2020-12-17 13:20:00|425.3|424.7|426|425.4|426|425.4|425|424.4|311
1608211500000|2020-12-17 13:25:00|426.3|425.7|426.5|425.9|426.5|425.9|426|425.4|224
1608211800000|2020-12-17 13:30:00|426.8|426.2|427.8|427.2|427.8|427.2|426.5|425.9|962
1608212100000|2020-12-17 13:35:00|427.5|426.9|427.3|426.7|427.8|427.2|427.3|426.7|403
1608212400000|2020-12-17 13:40:00|427.2|426.6|427.3|426.7|427.3|426.7|426.8|426.2|367
1608215400000|2020-12-17 14:30:00|427.5|426.9|428.3|427.7|428.3|427.7|427.3|426.7|2809
1608215700000|2020-12-17 14:35:00|428.5|427.9|429.3|428.7|429.3|428.7|428.3|427.7|1899
1608216000000|2020-12-17 14:40:00|429|428.4|429.3|428.7|429.3|428.7|428.5|427.9|1223
1608216300000|2020-12-17 14:45:00|429|428.4|429|428.4|429|428.4|429|428.4|1059
1608216600000|2020-12-17 14:50:00|429.3|428.7|429|428.4|429.3|428.7|429|428.4|483
1608216900000|2020-12-17 14:55:00|429.3|428.7|429.3|428.7|429.3|428.7|429|428.4|530
1608217200000|2020-12-17 15:00:00|||||||||1153
1608217500000|2020-12-17 15:05:00|429|428.4|429|428.4|429.3|428.7|429|428.4|582
1608217800000|2020-12-17 15:10:00|429.3|428.7|429.5|428.9|429.5|428.9|429|428.4|1593
1608218100000|2020-12-17 15:15:00|429.8|429.2|429.8|429.2|429.8|429.2|429.5|428.9|981
1608218400000|2020-12-17 15:20:00|430|429.4|429.8|429.2|430|429.4|429.8|429.2|870
1608218700000|2020-12-17 15:25:00|429.5|428.9|429.8|429.2|429.8|429.2|429.3|428.7|574
1608219000000|2020-12-17 15:30:00|429.5|428.9|429.5|428.9|429.8|429.2|429.5|428.9|562
1608219300000|2020-12-17 15:35:00|429.3|428.7|429.3|428.7|429.5|428.9|429.3|428.7|488
1608219600000|2020-12-17 15:40:00|429.5|428.9|429.3|428.7|429.5|428.9|429|428.4|572
1608219900000|2020-12-17 15:45:00|||||||||186
1608220200000|2020-12-17 15:50:00|||||||||267
1608220500000|2020-12-17 15:55:00|429|428.4|429|428.4|429.3|428.7|429|428.4|469
1608220800000|2020-12-17 16:00:00|||||||||174
1608221100000|2020-12-17 16:05:00|429.3|428.7|429|428.4|429.3|428.7|429|428.4|308
1608221400000|2020-12-17 16:10:00|429.3|428.7|429.3|428.7|429.3|428.7|429.3|428.7|189
1608221700000|2020-12-17 16:15:00|||||||||193
1608222000000|2020-12-17 16:20:00|||||||||248
1608222300000|2020-12-17 16:25:00|429|428.4|429.3|428.7|429.3|428.7|429|428.4|344
1608222600000|2020-12-17 16:30:00|429|428.4|429|428.4|429|428.4|429|428.4|477
1608222900000|2020-12-17 16:35:00|||||||||325
1608223200000|2020-12-17 16:40:00|429.3|428.7|429.5|428.9|429.5|428.9|429|428.4|998
1608223500000|2020-12-17 16:45:00|||||||||617
1608223800000|2020-12-17 16:50:00|429.4|428.8|429.3|428.7|429.5|428.9|429.3|428.7|314
1608224100000|2020-12-17 16:55:00|429.5|428.9|430|429.4|430|429.4|429.5|428.9|461
1608224400000|2020-12-17 17:00:00|429.8|429.2|430|429.4|430|429.4|429.8|429.2|494
1608224700000|2020-12-17 17:05:00|||||||||218
1608225000000|2020-12-17 17:10:00|430.3|429.7|430.3|429.7|430.3|429.7|430|429.4|1538
1608225300000|2020-12-17 17:15:00|||||||||484
1608225600000|2020-12-17 17:20:00|||||||||411
1608225900000|2020-12-17 17:25:00|430|429.4|431|430.4|431|430.4|430|429.4|1575
1608226200000|2020-12-17 17:30:00|431.3|430.7|432.5|431.9|432.5|431.9|431.3|430.7|3661
1608226500000|2020-12-17 17:35:00|432.8|432.2|432.8|432.2|432.8|432.2|432.5|431.9|1388
1608226800000|2020-12-17 17:40:00|433|432.4|432.5|431.9|433.3|432.7|432.5|431.9|2337
1608227100000|2020-12-17 17:45:00|432.3|431.7|432.3|431.7|432.8|432.2|432.3|431.7|1722
1608227400000|2020-12-17 17:50:00|432|431.4|432|431.4|432.3|431.7|431.5|430.9|1638
1608227700000|2020-12-17 17:55:00|431.8|431.2|432.3|431.7|432.5|431.9|431.8|431.2|1343
1608228000000|2020-12-17 18:00:00|432|431.4|432.3|431.7|432.3|431.7|432|431.4|741
1608228300000|2020-12-17 18:05:00|432.5|431.9|432.5|431.9|432.8|432.2|432.5|431.9|454
1608228600000|2020-12-17 18:10:00|432.3|431.7|432|431.4|432.3|431.7|432|431.4|392
1608228900000|2020-12-17 18:15:00|431.8|431.2|432|431.4|432|431.4|431.8|431.2|305
1608229200000|2020-12-17 18:20:00|432.3|431.7|432.3|431.7|432.3|431.7|432.3|431.7|281
1608229500000|2020-12-17 18:25:00|||||||||174
1608229800000|2020-12-17 18:30:00|432.5|431.9|432.8|432.2|432.8|432.2|432.5|431.9|516
1608230100000|2020-12-17 18:35:00|433|432.4|432.8|432.2|433|432.4|432.8|432.2|949
1608230400000|2020-12-17 18:40:00|433|432.4|432.8|432.2|433.3|432.7|432.8|432.2|1188
1608230700000|2020-12-17 18:45:00|432.5|431.9|432.5|431.9|432.5|431.9|432.3|431.7|426
1608231000000|2020-12-17 18:50:00|432.3|431.7|431.8|431.2|432.3|431.7|431.8|431.2|374
1608231300000|2020-12-17 18:55:00|432|431.4|432.3|431.7|432.5|431.9|432|431.4|733
1608231600000|2020-12-17 19:00:00|432.5|431.9|432.3|431.7|432.5|431.9|432|431.4|847
1608231900000|2020-12-17 19:05:00|432|431.4|433|432.4|433|432.4|432|431.4|1640
1608232200000|2020-12-17 19:10:00|432.8|432.2|433|432.4|433|432.4|432.5|431.9|3191
1608232500000|2020-12-17 19:15:00|433.3|432.7|432.8|432.2|433.3|432.7|432.5|431.9|3200
1608253200000|2020-12-18 01:00:00|432.5|431.9|433.8|433.2|433.8|433.2|432.5|431.9|2116
1608253500000|2020-12-18 01:05:00|433.6|433|433.8|433.2|434|433.4|433.5|432.9|603
1608253800000|2020-12-18 01:10:00|433.5|432.9|433.8|433.2|433.8|433.2|433.5|432.9|151
1608254100000|2020-12-18 01:15:00|433.5|432.9|433.8|433.2|433.8|433.2|433.5|432.9|252
1608254400000|2020-12-18 01:20:00|433.5|432.9|433.5|432.9|433.5|432.9|433.3|432.7|147
1608254700000|2020-12-18 01:25:00|||||||||147
1608255000000|2020-12-18 01:30:00|433.6|433|433.5|432.9|433.6|433|433.5|432.9|21
1608255300000|2020-12-18 01:35:00|433.3|432.7|433.3|432.7|433.3|432.7|433.3|432.7|121
1608255600000|2020-12-18 01:40:00|433.5|432.9|433.3|432.7|433.5|432.9|433.3|432.7|119
1608255900000|2020-12-18 01:45:00|433.4|432.8|433.4|432.8|433.5|432.9|433.3|432.7|57
1608256200000|2020-12-18 01:50:00|433.5|432.9|433.5|432.9|433.5|432.9|433.5|432.9|61
1608256500000|2020-12-18 01:55:00|||||||||21
1608256800000|2020-12-18 02:00:00|433.8|433.2|433|432.4|433.8|433.2|432.8|432.2|604
1608257100000|2020-12-18 02:05:00|432.8|432.2|433|432.4|433|432.4|432.8|432.2|124
1608257400000|2020-12-18 02:10:00|432.9|432.3|432.8|432.2|432.9|432.3|432.8|432.2|121
1608257700000|2020-12-18 02:15:00|432.9|432.3|433|432.4|433|432.4|432.8|432.2|81
1608258000000|2020-12-18 02:20:00|432.8|432.2|432.8|432.2|432.8|432.2|432.8|432.2|31
1608258300000|2020-12-18 02:25:00|432.9|432.3|433|432.4|433|432.4|432.8|432.2|48
1608258600000|2020-12-18 02:30:00|432.9|432.3|432.8|432.2|432.9|432.3|432.8|432.2|33
1608258900000|2020-12-18 02:35:00|432.9|432.3|432.8|432.2|432.9|432.3|432.8|432.2|42
1608259200000|2020-12-18 02:40:00|||||||||13
1608259500000|2020-12-18 02:45:00|||||||||293
1608259800000|2020-12-18 02:50:00|432.5|431.9|432.8|432.2|432.8|432.2|432.5|431.9|49
1608260100000|2020-12-18 02:55:00|433|432.4|433|432.4|433|432.4|433|432.4|20
1608260400000|2020-12-18 03:00:00|||||||||75
1608260700000|2020-12-18 03:05:00|433.3|432.7|433.3|432.7|433.5|432.9|433.3|432.7|52
1608261000000|2020-12-18 03:10:00|433.4|432.8|433.5|432.9|433.5|432.9|433.3|432.7|70
1608261300000|2020-12-18 03:15:00|433.8|433.2|433.8|433.2|433.8|433.2|433.8|433.2|107
1608261600000|2020-12-18 03:20:00|433.7|433.1|434|433.4|434|433.4|433.7|433.1|393
1608261900000|2020-12-18 03:25:00|||||||||23
1608262200000|2020-12-18 03:30:00|434.3|433.7|434.3|433.7|434.3|433.7|434.3|433.7|115
1608262500000|2020-12-18 03:35:00|434.1|433.5|434.3|433.7|434.3|433.7|434|433.4|85
1608262800000|2020-12-18 03:40:00|434.2|433.6|434|433.4|434.2|433.6|434|433.4|81
1608263100000|2020-12-18 03:45:00|434.3|433.7|434|433.4|434.3|433.7|434|433.4|47
1608263400000|2020-12-18 03:50:00|434.3|433.7|434.3|433.7|434.3|433.7|434.3|433.7|35
1608263700000|2020-12-18 03:55:00|434|433.4|434|433.4|434|433.4|434|433.4|185
1608264000000|2020-12-18 04:00:00|||||||||125
1608264300000|2020-12-18 04:05:00|||||||||73
1608264600000|2020-12-18 04:10:00|434.3|433.7|434|433.4|434.3|433.7|434|433.4|211
1608264900000|2020-12-18 04:15:00|433.8|433.2|433.8|433.2|433.8|433.2|433.8|433.2|33
1608265200000|2020-12-18 04:20:00|434|433.4|434|433.4|434|433.4|433.8|433.2|62
1608265500000|2020-12-18 04:25:00|434.1|433.5|434.3|433.7|434.3|433.7|434.1|433.5|54
1608265800000|2020-12-18 04:30:00|||||||||31
1608266100000|2020-12-18 04:35:00|||||||||5
1608266400000|2020-12-18 04:40:00|434.8|434.2|434.5|433.9|434.8|434.2|434.5|433.9|567
1608266700000|2020-12-18 04:45:00|434.6|434|434.5|433.9|434.6|434|434.5|433.9|77
1608267000000|2020-12-18 04:50:00|||||||||18
1608267300000|2020-12-18 04:55:00|||||||||2
1608267600000|2020-12-18 05:00:00|||||||||3
1608267900000|2020-12-18 05:05:00|434.3|433.7|434.3|433.7|434.3|433.7|434.3|433.7|33
1608268200000|2020-12-18 05:10:00|434|433.4|434|433.4|434.3|433.7|434|433.4|5
1608268500000|2020-12-18 05:15:00|434.3|433.7|434|433.4|434.3|433.7|434|433.4|113
1608268800000|2020-12-18 05:20:00|||||||||31
1608269100000|2020-12-18 05:25:00|||||||||31
1608269400000|2020-12-18 05:30:00|434.1|433.5|433.3|432.7|434.1|433.5|433|432.4|304
1608269700000|2020-12-18 05:35:00|433.5|432.9|433.5|432.9|433.5|432.9|433.5|432.9|26
1608270000000|2020-12-18 05:40:00|||||||||17
1608270300000|2020-12-18 05:45:00|433.3|432.7|433.3|432.7|433.5|432.9|433.3|432.7|101
1608270600000|2020-12-18 05:50:00|433.4|432.8|433.5|432.9|433.5|432.9|433.4|432.8|12
1608270900000|2020-12-18 05:55:00|||||||||10
1608271200000|2020-12-18 06:00:00|433.8|433.2|433.7|433.1|433.8|433.2|433.5|432.9|120
1608271500000|2020-12-18 06:05:00|433.8|433.2|433.8|433.2|433.8|433.2|433.8|433.2|55
1608271800000|2020-12-18 06:10:00|434|433.4|433.8|433.2|434|433.4|433.8|433.2|66
1608272100000|2020-12-18 06:15:00|||||||||13
1608272400000|2020-12-18 06:20:00|||||||||8
1608272700000|2020-12-18 06:25:00|433.5|432.9|433.5|432.9|433.5|432.9|433.5|432.9|95
1608273000000|2020-12-18 06:30:00|433.8|433.2|433.5|432.9|433.8|433.2|433.5|432.9|71
1608273300000|2020-12-18 06:35:00|433.8|433.2|433.5|432.9|433.8|433.2|433.5|432.9|49
1608273600000|2020-12-18 06:40:00|433.8|433.2|433.8|433.2|433.8|433.2|433.5|432.9|24
1608273900000|2020-12-18 06:45:00|||||||||1
1608274200000|2020-12-18 06:50:00|433.9|433.3|433.8|433.2|433.9|433.3|433.8|433.2|57
1608274500000|2020-12-18 06:55:00|||||||||23
1608274800000|2020-12-18 07:00:00|434|433.4|433.8|433.2|434|433.4|433.8|433.2|80
1608275100000|2020-12-18 07:05:00|||||||||103
1608275400000|2020-12-18 07:10:00|||||||||17
1608275700000|2020-12-18 07:15:00|||||||||19
1608276000000|2020-12-18 07:20:00|433.5|432.9|433.5|432.9|433.5|432.9|433.5|432.9|37
1608276300000|2020-12-18 07:25:00|433.8|433.2|433.8|433.2|434|433.4|433.8|433.2|183
1608276600000|2020-12-18 07:30:00|433.9|433.3|434|433.4|434|433.4|433.8|433.2|128
1608276900000|2020-12-18 07:35:00|433.9|433.3|433.8|433.2|434|433.4|433.8|433.2|204
1608277200000|2020-12-18 07:40:00|434|433.4|434|433.4|434.3|433.7|434|433.4|411
1608277500000|2020-12-18 07:45:00|434.3|433.7|433.8|433.2|434.3|433.7|433.8|433.2|259
1608277800000|2020-12-18 07:50:00|434|433.4|434|433.4|434|433.4|433.8|433.2|184
1608278100000|2020-12-18 07:55:00|434.3|433.7|434|433.4|434.3|433.7|434|433.4|218
1608278400000|2020-12-18 08:00:00|433.8|433.2|433.8|433.2|433.8|433.2|433.8|433.2|12
1608278700000|2020-12-18 08:05:00|433.5|432.9|433.5|432.9|433.8|433.2|433.5|432.9|49
1608279000000|2020-12-18 08:10:00|433.4|432.8|433.5|432.9|433.5|432.9|433.3|432.7|67
1608279300000|2020-12-18 08:15:00|433.3|432.7|433.7|433.1|433.7|433.1|433.3|432.7|96
1608279600000|2020-12-18 08:20:00|433.8|433.2|434|433.4|434.2|433.6|433.8|433.2|35
1608279900000|2020-12-18 08:25:00|434.3|433.7|434.3|433.7|434.3|433.7|434.3|433.7|56
1608280200000|2020-12-18 08:30:00|434.4|433.8|434.3|433.7|434.5|433.9|434.3|433.7|90
1608280500000|2020-12-18 08:35:00|434.5|433.9|434.5|433.9|434.5|433.9|434.3|433.7|34
1608280800000|2020-12-18 08:40:00|434.8|434.2|434.8|434.2|434.8|434.2|434.8|434.2|433
1608281100000|2020-12-18 08:45:00|435|434.4|434.8|434.2|435|434.4|434.8|434.2|335
1608281400000|2020-12-18 08:50:00|435|434.4|435|434.4|435|434.4|435|434.4|29
1608281700000|2020-12-18 08:55:00|434.8|434.2|435|434.4|435|434.4|434.8|434.2|136
1608282000000|2020-12-18 09:00:00|434.8|434.2|434.8|434.2|434.8|434.2|434.8|434.2|28
1608282300000|2020-12-18 09:05:00|||||||||45
1608282600000|2020-12-18 09:10:00|435|434.4|434.8|434.2|435|434.4|434.8|434.2|20
1608282900000|2020-12-18 09:15:00|435|434.4|435|434.4|435|434.4|435|434.4|111
1608283200000|2020-12-18 09:20:00|||||||||112
1608283500000|2020-12-18 09:25:00|||||||||102
1608283800000|2020-12-18 09:30:00|434.8|434.2|435|434.4|435|434.4|434.8|434.2|118
1608284100000|2020-12-18 09:35:00|434.9|434.3|434.5|433.9|434.9|434.3|434.5|433.9|57
1608284400000|2020-12-18 09:40:00|434.7|434.1|434.8|434.2|434.8|434.2|434.7|434.1|23
1608284700000|2020-12-18 09:45:00|434.7|434.1|434.3|433.7|434.7|434.1|434.3|433.7|97
1608285000000|2020-12-18 09:50:00|434.5|433.9|434.5|433.9|434.5|433.9|434.5|433.9|32
1608285300000|2020-12-18 09:55:00|||||||||24
1608285600000|2020-12-18 10:00:00|434.8|434.2|434.5|433.9|434.8|434.2|434.5|433.9|66
1608285900000|2020-12-18 10:05:00|434.8|434.2|434.8|434.2|434.8|434.2|434.8|434.2|69
1608286200000|2020-12-18 10:10:00|||||||||9
1608286500000|2020-12-18 10:15:00|434.5|433.9|434.8|434.2|434.8|434.2|434.5|433.9|47
1608286800000|2020-12-18 10:20:00|434.5|433.9|434.8|434.2|434.8|434.2|434.5|433.9|36
1608287100000|2020-12-18 10:25:00|||||||||9
1608287400000|2020-12-18 10:30:00|||||||||6
1608287700000|2020-12-18 10:35:00|434.5|433.9|434.5|433.9|434.5|433.9|434.5|433.9|33
1608288000000|2020-12-18 10:40:00|||||||||29
1608288300000|2020-12-18 10:45:00|434.3|433.7|434.3|433.7|434.3|433.7|434.3|433.7|19
1608288600000|2020-12-18 10:50:00|||||||||16
1608288900000|2020-12-18 10:55:00|434.5|433.9|434.3|433.7|434.5|433.9|434.3|433.7|71
1608289200000|2020-12-18 11:00:00|434.5|433.9|434.3|433.7|434.5|433.9|434.3|433.7|66
1608289500000|2020-12-18 11:05:00|434.5|433.9|434.5|433.9|434.5|433.9|434.3|433.7|110
1608289800000|2020-12-18 11:10:00|434.3|433.7|434.3|433.7|434.5|433.9|434.3|433.7|38
1608290100000|2020-12-18 11:15:00|434.5|433.9|434.3|433.7|434.5|433.9|434.3|433.7|123
1608290400000|2020-12-18 11:20:00|434|433.4|434|433.4|434|433.4|434|433.4|49
1608290700000|2020-12-18 11:25:00|433.8|433.2|433.5|432.9|434|433.4|433.5|432.9|94
1608291000000|2020-12-18 11:30:00|433.8|433.2|433.5|432.9|433.8|433.2|433.5|432.9|138
1608291300000|2020-12-18 11:35:00|433.8|433.2|433.8|433.2|433.8|433.2|433.7|433.1|18
1608291600000|2020-12-18 11:40:00|434|433.4|433.9|433.3|434|433.4|433.8|433.2|23
1608291900000|2020-12-18 11:45:00|434|433.4|434|433.4|434|433.4|433.8|433.2|54
1608292200000|2020-12-18 11:50:00|434.3|433.7|434.2|433.6|434.3|433.7|434|433.4|51
1608292500000|2020-12-18 11:55:00|434|433.4|434.3|433.7|434.4|433.8|434|433.4|95
1608292800000|2020-12-18 12:00:00|434|433.4|434|433.4|434.2|433.6|434|433.4|31
1608293100000|2020-12-18 12:05:00|434.2|433.6|434.3|433.7|434.3|433.7|434.2|433.6|101
1608293400000|2020-12-18 12:10:00|434.2|433.6|434|433.4|434.3|433.7|434|433.4|29
1608293700000|2020-12-18 12:15:00|433.8|433.2|433.8|433.2|433.8|433.2|433.8|433.2|28
1608294000000|2020-12-18 12:20:00|433.5|432.9|433.5|432.9|433.5|432.9|433.5|432.9|68
1608294300000|2020-12-18 12:25:00|433.8|433.2|433.8|433.2|433.8|433.2|433.5|432.9|44
1608294600000|2020-12-18 12:30:00|||||||||16
1608294900000|2020-12-18 12:35:00|433.5|432.9|433.8|433.2|433.8|433.2|433.5|432.9|70
1608295200000|2020-12-18 12:40:00|433.5|432.9|433.5|432.9|433.5|432.9|433.3|432.7|100
1608295500000|2020-12-18 12:45:00|433.8|433.2|433.8|433.2|433.8|433.2|433.5|432.9|60
1608295800000|2020-12-18 12:50:00|433.5|432.9|433.5|432.9|433.8|433.2|433.5|432.9|28
1608296100000|2020-12-18 12:55:00|433.8|433.2|433.3|432.7|433.8|433.2|433.3|432.7|1245
1608296400000|2020-12-18 13:00:00|433|432.4|433.3|432.7|433.3|432.7|432.8|432.2|709
1608296700000|2020-12-18 13:05:00|433.4|432.8|433.7|433.1|433.8|433.2|433.3|432.7|263
1608297000000|2020-12-18 13:10:00|433.5|432.9|433.5|432.9|433.8|433.2|433.5|432.9|342
1608297300000|2020-12-18 13:15:00|433.3|432.7|433.5|432.9|433.5|432.9|433.3|432.7|261
1608297600000|2020-12-18 13:20:00|433.8|433.2|434|433.4|434|433.4|433.8|433.2|169
1608297900000|2020-12-18 13:25:00|433.8|433.2|433.5|432.9|434|433.4|433.5|432.9|77
1608298200000|2020-12-18 13:30:00|433.3|432.7|433.3|432.7|433.4|432.8|433|432.4|135
1608298500000|2020-12-18 13:35:00|433.2|432.6|433.2|432.6|433.3|432.7|433|432.4|112
1608298800000|2020-12-18 13:40:00|433.3|432.7|433.3|432.7|433.5|432.9|433|432.4|137
1608301800000|2020-12-18 14:30:00|434|433.4|433.5|432.9|434.3|433.7|432.5|431.9|2701
1608302100000|2020-12-18 14:35:00|433.7|433.1|434|433.4|434.3|433.7|433.3|432.7|972
1608302400000|2020-12-18 14:40:00|433.8|433.2|434|433.4|434.3|433.7|433.8|433.2|734
1608302700000|2020-12-18 14:45:00|434.3|433.7|434.3|433.7|434.5|433.9|434|433.4|1241
1608303000000|2020-12-18 14:50:00|434|433.4|434.3|433.7|434.3|433.7|434|433.4|1082
1608303300000|2020-12-18 14:55:00|434|433.4|433.5|432.9|434|433.4|433.5|432.9|821
1608303600000|2020-12-18 15:00:00|433.3|432.7|433|432.4|433.3|432.7|433|432.4|704
1608303900000|2020-12-18 15:05:00|432.8|432.2|433|432.4|433|432.4|432.8|432.2|774
1608304200000|2020-12-18 15:10:00|432.8|432.2|434.3|433.7|434.3|433.7|432.8|432.2|1524
1608304500000|2020-12-18 15:15:00|434.5|433.9|435|434.4|435|434.4|434.5|433.9|567
1608304800000|2020-12-18 15:20:00|434.8|434.2|435.3|434.7|435.3|434.7|434.8|434.2|830
1608305100000|2020-12-18 15:25:00|435|434.4|435|434.4|435|434.4|435|434.4|820
1608305400000|2020-12-18 15:30:00|434.8|434.2|435|434.4|435|434.4|434.8|434.2|831
1608305700000|2020-12-18 15:35:00|434.8|434.2|434.8|434.2|434.8|434.2|434.8|434.2|729
1608306000000|2020-12-18 15:40:00|434.5|433.9|434.3|433.7|434.5|433.9|434.3|433.7|628
1608306300000|2020-12-18 15:45:00|434.5|433.9|435|434.4|435|434.4|434.5|433.9|696
1608306600000|2020-12-18 15:50:00|435.3|434.7|435.3|434.7|435.3|434.7|435|434.4|817
1608306900000|2020-12-18 15:55:00|||||||||332
1608307200000|2020-12-18 16:00:00|435.8|435.2|436|435.4|436.5|435.9|435.8|435.2|2105
1608307500000|2020-12-18 16:05:00|435.8|435.2|436|435.4|436|435.4|435.8|435.2|930
1608307800000|2020-12-18 16:10:00|436.3|435.7|435.8|435.2|436.3|435.7|435.8|435.2|652
1608308100000|2020-12-18 16:15:00|435.5|434.9|435.5|434.9|435.5|434.9|435.5|434.9|433
1608308400000|2020-12-18 16:20:00|435.3|434.7|436.3|435.7|436.3|435.7|435.3|434.7|648
1608308700000|2020-12-18 16:25:00|436.5|435.9|436.5|435.9|436.5|435.9|436.5|435.9|356
1608309000000|2020-12-18 16:30:00|436.8|436.2|437.3|436.7|437.3|436.7|436.8|436.2|1623
1608309300000|2020-12-18 16:35:00|437|436.4|437.3|436.7|437.3|436.7|437|436.4|980
1608309600000|2020-12-18 16:40:00|437.5|436.9|437.5|436.9|437.8|437.2|437.5|436.9|1420
1608309900000|2020-12-18 16:45:00|437.8|437.2|437.8|437.2|437.8|437.2|437.5|436.9|579
1608310200000|2020-12-18 16:50:00|438|437.4|438|437.4|438|437.4|438|437.4|1019
1608310500000|2020-12-18 16:55:00|||||||||430
1608310800000|2020-12-18 17:00:00|438.3|437.7|438.3|437.7|438.3|437.7|438.3|437.7|646
1608311100000|2020-12-18 17:05:00|438|437.4|437.5|436.9|438|437.4|437.5|436.9|1451
1608311400000|2020-12-18 17:10:00|437.8|437.2|437.8|437.2|437.8|437.2|437.3|436.7|685
1608311700000|2020-12-18 17:15:00|437.9|437.3|437.5|436.9|438|437.4|437.5|436.9|549
1608312000000|2020-12-18 17:20:00|437.8|437.2|437.5|436.9|437.8|437.2|437.3|436.7|586
1608312300000|2020-12-18 17:25:00|437.3|436.7|437|436.4|437.3|436.7|437|436.4|513
1608312600000|2020-12-18 17:30:00|437.1|436.5|437|436.4|437.3|436.7|437|436.4|519
1608312900000|2020-12-18 17:35:00|436.8|436.2|436.8|436.2|437|436.4|436.8|436.2|670
1608313200000|2020-12-18 17:40:00|436.5|435.9|437|436.4|437|436.4|436.5|435.9|433
1608313500000|2020-12-18 17:45:00|436.8|436.2|437|436.4|437.1|436.5|436.8|436.2|681
1608313800000|2020-12-18 17:50:00|437.3|436.7|437.3|436.7|437.3|436.7|437|436.4|592
1608314100000|2020-12-18 17:55:00|437.5|436.9|437.3|436.7|437.5|436.9|437.3|436.7|507
1608314400000|2020-12-18 18:00:00|||||||||281
1608314700000|2020-12-18 18:05:00|437|436.4|437.5|436.9|437.5|436.9|437|436.4|746
1608315000000|2020-12-18 18:10:00|437.8|437.2|437.5|436.9|437.8|437.2|437.5|436.9|481
1608315300000|2020-12-18 18:15:00|437.8|437.2|437.5|436.9|437.8|437.2|437.5|436.9|561
1608315600000|2020-12-18 18:20:00|||||||||192
1608315900000|2020-12-18 18:25:00|||||||||286
1608316200000|2020-12-18 18:30:00|437.8|437.2|438.3|437.7|438.3|437.7|437.8|437.2|1381
1608316500000|2020-12-18 18:35:00|438|437.4|438|437.4|438|437.4|438|437.4|1013
1608316800000|2020-12-18 18:40:00|||||||||245
1608317100000|2020-12-18 18:45:00|438.3|437.7|438.3|437.7|438.3|437.7|438.3|437.7|413
1608317400000|2020-12-18 18:50:00|||||||||400
1608317700000|2020-12-18 18:55:00|438.5|437.9|438.8|438.2|438.8|438.2|438.5|437.9|1975
1608318000000|2020-12-18 19:00:00|438.5|437.9|438.3|437.7|438.5|437.9|438|437.4|1321
1608318300000|2020-12-18 19:05:00|438|437.4|437.5|436.9|438|437.4|437.5|436.9|2327
1608318600000|2020-12-18 19:10:00|437.8|437.2|437.8|437.2|438.3|437.7|437.8|437.2|4114
1608318900000|2020-12-18 19:15:00|438|437.4|437.5|436.9|438|437.4|437.2|436.6|2220
1608512400000|2020-12-21 01:00:00|438.6|438|439.3|438.7|439.3|438.7|438.1|437.5|2086
1608512700000|2020-12-21 01:05:00|439.2|438.6|440.3|439.7|440.3|439.7|438.8|438.2|1446
1608513000000|2020-12-21 01:10:00|440.1|439.5|439.8|439.2|440.1|439.5|439.6|439|559
1608513300000|2020-12-21 01:15:00|439.6|439|440.1|439.5|440.1|439.5|439.6|439|222
1608513600000|2020-12-21 01:20:00|440.3|439.7|440.1|439.5|440.3|439.7|440.1|439.5|116
1608513900000|2020-12-21 01:25:00|||||||||147
1608514200000|2020-12-21 01:30:00|440.3|439.7|440.1|439.5|440.3|439.7|440.1|439.5|264
1608514500000|2020-12-21 01:35:00|440.3|439.7|440.3|439.7|440.3|439.7|440.1|439.5|181
1608514800000|2020-12-21 01:40:00|440.1|439.5|440.1|439.5|440.1|439.5|440.1|439.5|148
1608515100000|2020-12-21 01:45:00|||||||||161
1608515400000|2020-12-21 01:50:00|||||||||109
1608515700000|2020-12-21 01:55:00|||||||||145
1608516000000|2020-12-21 02:00:00|440.2|439.6|440.2|439.6|440.3|439.7|440.1|439.5|123
1608516300000|2020-12-21 02:05:00|440.1|439.5|440.1|439.5|440.3|439.7|440.1|439.5|127
1608516600000|2020-12-21 02:10:00|440.2|439.6|440.1|439.5|440.3|439.7|440.1|439.5|87
1608516900000|2020-12-21 02:15:00|440.3|439.7|440.3|439.7|440.3|439.7|440.1|439.5|82
1608517200000|2020-12-21 02:20:00|||||||||109
1608517500000|2020-12-21 02:25:00|440.1|439.5|440.1|439.5|440.3|439.7|440.1|439.5|99
1608517800000|2020-12-21 02:30:00|440.3|439.7|440.1|439.5|440.3|439.7|440.1|439.5|146
1608518100000|2020-12-21 02:35:00|||||||||28
1608518400000|2020-12-21 02:40:00|439.8|439.2|439.8|439.2|439.8|439.2|439.8|439.2|130
1608518700000|2020-12-21 02:45:00|||||||||47
1608519000000|2020-12-21 02:50:00|440.1|439.5|440.1|439.5|440.1|439.5|440.1|439.5|12
1608519300000|2020-12-21 02:55:00|||||||||68
1608519600000|2020-12-21 03:00:00|440|439.4|439.8|439.2|440.1|439.5|439.8|439.2|131
1608519900000|2020-12-21 03:05:00|||||||||23
1608520200000|2020-12-21 03:10:00|440.1|439.5|440.1|439.5|440.1|439.5|439.8|439.2|37
1608520500000|2020-12-21 03:15:00|||||||||65
1608520800000|2020-12-21 03:20:00|440|439.4|439.8|439.2|440.1|439.5|439.8|439.2|36
1608521100000|2020-12-21 03:25:00|||||||||121
1608521400000|2020-12-21 03:30:00|||||||||17
1608521700000|2020-12-21 03:35:00|||||||||14
1608522000000|2020-12-21 03:40:00|||||||||7
1608522300000|2020-12-21 03:45:00|||||||||9
1608522600000|2020-12-21 03:50:00|||||||||20
1608522900000|2020-12-21 03:55:00|439.6|439|439.6|439|439.6|439|439.6|439|120
1608523200000|2020-12-21 04:00:00|439.7|439.1|439.8|439.2|439.8|439.2|439.6|439|104
1608523500000|2020-12-21 04:05:00|439.6|439|439.6|439|439.7|439.1|439.6|439|38
1608523800000|2020-12-21 04:10:00|439.8|439.2|439.8|439.2|439.8|439.2|439.8|439.2|20
1608524100000|2020-12-21 04:15:00|||||||||29
1608524400000|2020-12-21 04:20:00|||||||||38
1608524700000|2020-12-21 04:25:00|||||||||3
1608525000000|2020-12-21 04:30:00|439.7|439.1|439.3|438.7|439.7|439.1|439.3|438.7|211
1608525300000|2020-12-21 04:35:00|||||||||31
1608525600000|2020-12-21 04:40:00|||||||||8
1608525900000|2020-12-21 04:45:00|||||||||1
1608526200000|2020-12-21 04:50:00|439.6|439|439.6|439|439.6|439|439.6|439|165
1608526500000|2020-12-21 04:55:00|||||||||16
1608526800000|2020-12-21 05:00:00|||||||||17
1608527100000|2020-12-21 05:05:00|439.7|439.1|439.6|439|439.7|439.1|439.6|439|27
1608527400000|2020-12-21 05:10:00|||||||||3
1608527700000|2020-12-21 05:15:00|||||||||21
1608528000000|2020-12-21 05:20:00|439.8|439.2|439.8|439.2|439.8|439.2|439.6|439|80
1608528300000|2020-12-21 05:25:00|||||||||8
1608528600000|2020-12-21 05:30:00|439.6|439|439.8|439.2|439.8|439.2|439.3|438.7|268
1608528900000|2020-12-21 05:35:00|439.6|439|439.6|439|439.8|439.2|439.6|439|70
1608529200000|2020-12-21 05:40:00|||||||||59
1608529500000|2020-12-21 05:45:00|439.8|439.2|439.6|439|439.8|439.2|439.6|439|66
1608529800000|2020-12-21 05:50:00|439.8|439.2|439.8|439.2|439.8|439.2|439.8|439.2|9
1608530100000|2020-12-21 05:55:00|||||||||6
1608530400000|2020-12-21 06:00:00|439.6|439|439.8|439.2|439.8|439.2|439.6|439|7
1608530700000|2020-12-21 06:05:00|439.7|439.1|439.8|439.2|439.8|439.2|439.6|439|19
1608531000000|2020-12-21 06:10:00|439.7|439.1|439.6|439|439.7|439.1|439.6|439|22
1608531300000|2020-12-21 06:15:00|439.5|438.9|439.6|439|439.6|439|439.3|438.7|90
1608531600000|2020-12-21 06:20:00|439.5|438.9|439.1|438.5|439.5|438.9|439.1|438.5|240
1608531900000|2020-12-21 06:25:00|||||||||67
1608532200000|2020-12-21 06:30:00|439.3|438.7|439.3|438.7|439.3|438.7|439.3|438.7|27
1608532500000|2020-12-21 06:35:00|||||||||19
1608532800000|2020-12-21 06:40:00|439.1|438.5|439.3|438.7|439.3|438.7|439.1|438.5|28
1608533100000|2020-12-21 06:45:00|439.1|438.5|439.6|439|439.6|439|439.1|438.5|98
1608533400000|2020-12-21 06:50:00|||||||||77
1608533700000|2020-12-21 06:55:00|439.5|438.9|439.3|438.7|439.5|438.9|439.3|438.7|25
1608534000000|2020-12-21 07:00:00|439.1|438.5|439.1|438.5|439.3|438.7|439.1|438.5|84
1608534300000|2020-12-21 07:05:00|439.3|438.7|439.3|438.7|439.3|438.7|439.3|438.7|60
1608534600000|2020-12-21 07:10:00|||||||||6
1608534900000|2020-12-21 07:15:00|439.6|439|439.6|439|439.6|439|439.4|438.8|97
1608535200000|2020-12-21 07:20:00|439.3|438.7|439.3|438.7|439.3|438.7|439.3|438.7|56
1608535500000|2020-12-21 07:25:00|439.6|439|439.6|439|439.6|439|439.6|439|47
1608535800000|2020-12-21 07:30:00|439.3|438.7|439.3|438.7|439.5|438.9|439.3|438.7|28
1608536100000|2020-12-21 07:35:00|439.2|438.6|439.1|438.5|439.2|438.6|439.1|438.5|103
1608536400000|2020-12-21 07:40:00|439.2|438.6|439.3|438.7|439.3|438.7|439.2|438.6|8
1608536700000|2020-12-21 07:45:00|439.1|438.5|439.1|438.5|439.2|438.6|439.1|438.5|10
1608537000000|2020-12-21 07:50:00|439.3|438.7|439.6|439|439.6|439|439.3|438.7|18
1608537300000|2020-12-21 07:55:00|||||||||26
1608537600000|2020-12-21 08:00:00|439.3|438.7|439.3|438.7|439.6|439|439.1|438.5|98
1608537900000|2020-12-21 08:05:00|439.2|438.6|438.8|438.2|439.2|438.6|438.8|438.2|78
1608538200000|2020-12-21 08:10:00|439.1|438.5|439.1|438.5|439.1|438.5|439.1|438.5|25
1608538500000|2020-12-21 08:15:00|439.2|438.6|439.2|438.6|439.3|438.7|439.2|438.6|56
1608538800000|2020-12-21 08:20:00|439.1|438.5|439.1|438.5|439.2|438.6|439.1|438.5|22
1608539100000|2020-12-21 08:25:00|439.3|438.7|439.3|438.7|439.6|439|439.3|438.7|122
1608539400000|2020-12-21 08:30:00|439.1|438.5|439.1|438.5|439.1|438.5|439|438.4|66
1608539700000|2020-12-21 08:35:00|||||||||10
1608540000000|2020-12-21 08:40:00|439.3|438.7|439.1|438.5|439.3|438.7|439.1|438.5|25
1608540300000|2020-12-21 08:45:00|439|438.4|439.1|438.5|439.1|438.5|439|438.4|52
1608540600000|2020-12-21 08:50:00|438.8|438.2|439.1|438.5|439.1|438.5|438.8|438.2|73
1608540900000|2020-12-21 08:55:00|||||||||38
1608541200000|2020-12-21 09:00:00|438.8|438.2|439.1|438.5|439.1|438.5|438.8|438.2|177
1608541500000|2020-12-21 09:05:00|438.8|438.2|438.8|438.2|439.1|438.5|438.8|438.2|115
1608541800000|2020-12-21 09:10:00|438.6|438|438.6|438|438.6|438|438.6|438|34
1608542100000|2020-12-21 09:15:00|437.8|437.2|437.3|436.7|437.8|437.2|437.1|436.5|670
1608542400000|2020-12-21 09:20:00|437.1|436.5|436.6|436|437.1|436.5|436.6|436|173
1608542700000|2020-12-21 09:25:00|436.8|436.2|435.6|435|436.8|436.2|435.1|434.5|623
1608543000000|2020-12-21 09:30:00|435.5|434.9|435.3|434.7|435.8|435.2|435.3|434.7|465
1608543300000|2020-12-21 09:35:00|435.2|434.6|434.6|434|435.3|434.7|434.1|433.5|625
1608543600000|2020-12-21 09:40:00|434.8|434.2|435.1|434.5|435.3|434.7|434.6|434|163
1608543900000|2020-12-21 09:45:00|434.8|434.2|434.8|434.2|435.1|434.5|434.4|433.8|814
1608544200000|2020-12-21 09:50:00|435.1|434.5|435.4|434.8|435.4|434.8|435.1|434.5|268
1608544500000|2020-12-21 09:55:00|435.3|434.7|434.6|434|435.3|434.7|434.6|434|288
1608544800000|2020-12-21 10:00:00|434.4|433.8|434.4|433.8|434.4|433.8|433.9|433.3|496
1608545100000|2020-12-21 10:05:00|434.1|433.5|434.1|433.5|434.3|433.7|433.9|433.3|234
1608545400000|2020-12-21 10:10:00|433.9|433.3|432.1|431.5|433.9|433.3|432.1|431.5|739
1608545700000|2020-12-21 10:15:00|432.4|431.8|430.9|430.3|432.4|431.8|430.9|430.3|1332
1608546000000|2020-12-21 10:20:00|431.1|430.5|430.9|430.3|431.4|430.8|430.7|430.1|940
1608546300000|2020-12-21 10:25:00|431|430.4|431.6|431|431.9|431.3|430.9|430.3|822
1608546600000|2020-12-21 10:30:00|431.9|431.3|433.1|432.5|433.1|432.5|431.6|431|599
1608546900000|2020-12-21 10:35:00|433.4|432.8|433.9|433.3|434.8|434.2|433.4|432.8|1051
1608547200000|2020-12-21 10:40:00|433.8|433.2|433.8|433.2|434.1|433.5|433.6|433|274
1608547500000|2020-12-21 10:45:00|433.9|433.3|433.6|433|433.9|433.3|433.6|433|67
1608547800000|2020-12-21 10:50:00|433.8|433.2|434.1|433.5|434.1|433.5|433.6|433|365
1608548100000|2020-12-21 10:55:00|433.9|433.3|433.6|433|433.9|433.3|433.6|433|555
1608548400000|2020-12-21 11:00:00|433.8|433.2|433.6|433|433.8|433.2|433.6|433|268
1608548700000|2020-12-21 11:05:00|433.4|432.8|433.4|432.8|433.6|433|433.4|432.8|500
1608549000000|2020-12-21 11:10:00|433.6|433|433.6|433|433.6|433|433.4|432.8|144
1608549300000|2020-12-21 11:15:00|433.4|432.8|433.1|432.5|433.4|432.8|432.9|432.3|521
1608549600000|2020-12-21 11:20:00|433.3|432.7|433.4|432.8|433.8|433.2|433.3|432.7|206
1608549900000|2020-12-21 11:25:00|433.5|432.9|433.4|432.8|433.6|433|433.1|432.5|164
1608550200000|2020-12-21 11:30:00|433.6|433|434.1|433.5|434.1|433.5|433.6|433|184
1608550500000|2020-12-21 11:35:00|434.4|433.8|434.9|434.3|434.9|434.3|434.4|433.8|167
1608550800000|2020-12-21 11:40:00|434.6|434|434.9|434.3|435.1|434.5|434.4|433.8|172
1608551100000|2020-12-21 11:45:00|435.1|434.5|435.9|435.3|436.1|435.5|434.9|434.3|230
1608551400000|2020-12-21 11:50:00|435.6|435|436.1|435.5|436.2|435.6|435.6|435|116
1608551700000|2020-12-21 11:55:00|435.9|435.3|435.9|435.3|436.1|435.5|435.4|434.8|277
1608552000000|2020-12-21 12:00:00|436.1|435.5|435.6|435|436.1|435.5|435.6|435|375
1608552300000|2020-12-21 12:05:00|435.9|435.3|435.6|435|436.1|435.5|435.4|434.8|576
1608552600000|2020-12-21 12:10:00|435.9|435.3|435.1|434.5|435.9|435.3|435.1|434.5|447
1608552900000|2020-12-21 12:15:00|435.4|434.8|434.9|434.3|435.4|434.8|434.9|434.3|253
1608553200000|2020-12-21 12:20:00|434.7|434.1|434.9|434.3|435.1|434.5|434.6|434|179
1608553500000|2020-12-21 12:25:00|434.6|434|434.6|434|434.9|434.3|434.6|434|106
1608553800000|2020-12-21 12:30:00|434.9|434.3|434.4|433.8|434.9|434.3|434.4|433.8|372
1608554100000|2020-12-21 12:35:00|434.6|434|434.9|434.3|435.1|434.5|434.4|433.8|467
1608554400000|2020-12-21 12:40:00|434.6|434|435.1|434.5|435.1|434.5|434.6|434|326
1608554700000|2020-12-21 12:45:00|434.9|434.3|435.4|434.8|435.4|434.8|434.9|434.3|507
1608555000000|2020-12-21 12:50:00|435.2|434.6|435.1|434.5|435.4|434.8|434.9|434.3|263
1608555300000|2020-12-21 12:55:00|435|434.4|434.9|434.3|435|434.4|434.6|434|341
1608555600000|2020-12-21 13:00:00|434.6|434|434.1|433.5|434.9|434.3|434|433.4|701
1608555900000|2020-12-21 13:05:00|433.9|433.3|433.6|433|434.1|433.5|433.6|433|317
1608556200000|2020-12-21 13:10:00|433.2|432.6|432.6|432|433.2|432.6|432.4|431.8|1186
1608556500000|2020-12-21 13:15:00|432.7|432.1|432.6|432|432.9|432.3|432.4|431.8|470
1608556800000|2020-12-21 13:20:00|432.9|432.3|432.9|432.3|432.9|432.3|432.6|432|263
1608557100000|2020-12-21 13:25:00|433.1|432.5|433.1|432.5|433.1|432.5|432.9|432.3|234
1608557400000|2020-12-21 13:30:00|433.4|432.8|433.9|433.3|434.1|433.5|433.1|432.5|729
1608557700000|2020-12-21 13:35:00|434.1|433.5|435.9|435.3|436.9|436.3|433.9|433.3|2087
1608558000000|2020-12-21 13:40:00|436.1|435.5|434.6|434|436.1|435.5|434.4|433.8|879
1608561000000|2020-12-21 14:30:00|435.4|434.8|435.1|434.5|436.4|435.8|434.6|434|3265
1608561300000|2020-12-21 14:35:00|435.4|434.8|436.1|435.5|436.1|435.5|435.4|434.8|1277
1608561600000|2020-12-21 14:40:00|436.4|435.8|436.4|435.8|437.1|436.5|436.1|435.5|1900
1608561900000|2020-12-21 14:45:00|436.1|435.5|435.9|435.3|436.9|436.3|435.6|435|1392
1608562200000|2020-12-21 14:50:00|436.1|435.5|436.6|436|436.6|436|436.1|435.5|644
1608562500000|2020-12-21 14:55:00|436.4|435.8|435.9|435.3|436.6|436|435.8|435.2|751
1608562800000|2020-12-21 15:00:00|436|435.4|436.4|435.8|436.6|436|436|435.4|472
1608563100000|2020-12-21 15:05:00|436.3|435.7|437.1|436.5|437.1|436.5|436.1|435.5|685
1608563400000|2020-12-21 15:10:00|436.9|436.3|436.9|436.3|437.2|436.6|436.6|436|680
1608563700000|2020-12-21 15:15:00|437.1|436.5|436.9|436.3|437.1|436.5|436.6|436|635
1608564000000|2020-12-21 15:20:00|437.1|436.5|437.9|437.3|437.9|437.3|437.1|436.5|946
1608564300000|2020-12-21 15:25:00|437.6|437|437.6|437|437.9|437.3|437.6|437|1186
1608564600000|2020-12-21 15:30:00|437.9|437.3|438.1|437.5|438.1|437.5|437.6|437|910
1608564900000|2020-12-21 15:35:00|437.9|437.3|437.9|437.3|438.1|437.5|437.1|436.5|1034
1608565200000|2020-12-21 15:40:00|437.6|437|437.9|437.3|437.9|437.3|437.6|437|508
1608565500000|2020-12-21 15:45:00|437.8|437.2|438.4|437.8|438.4|437.8|437.6|437|574
1608565800000|2020-12-21 15:50:00|438.3|437.7|438.6|438|438.9|438.3|438.1|437.5|920
1608566100000|2020-12-21 15:55:00|438.8|438.2|439.3|438.7|439.6|439|438.8|438.2|1405
1608566400000|2020-12-21 16:00:00|439.4|438.8|438.6|438|439.4|438.8|438.3|437.7|839
1608566700000|2020-12-21 16:05:00|438.8|438.2|438.4|437.8|438.9|438.3|438.4|437.8|1137
1608567000000|2020-12-21 16:10:00|438.6|438|438.1|437.5|438.6|438|438.1|437.5|284
1608567300000|2020-12-21 16:15:00|437.9|437.3|437.6|437|437.9|437.3|437.4|436.8|619
1608567600000|2020-12-21 16:20:00|437.4|436.8|437.1|436.5|437.6|437|437.1|436.5|505
1608567900000|2020-12-21 16:25:00|437.4|436.8|437.4|436.8|437.4|436.8|437.1|436.5|343
1608568200000|2020-12-21 16:30:00|437.6|437|437.6|437|437.9|437.3|437.4|436.8|610
1608568500000|2020-12-21 16:35:00|437.8|437.2|437.9|437.3|437.9|437.3|437.8|437.2|312
1608568800000|2020-12-21 16:40:00|437.6|437|437.9|437.3|437.9|437.3|437.4|436.8|458
1608569100000|2020-12-21 16:45:00|438.1|437.5|438.1|437.5|438.4|437.8|438.1|437.5|598
1608569400000|2020-12-21 16:50:00|438.2|437.6|438.1|437.5|438.4|437.8|438.1|437.5|448
1608569700000|2020-12-21 16:55:00|437.9|437.3|438.1|437.5|438.1|437.5|437.9|437.3|397
1608570000000|2020-12-21 17:00:00|437.9|437.3|437.9|437.3|438.1|437.5|437.6|437|618
1608570300000|2020-12-21 17:05:00|438.1|437.5|438.1|437.5|438.1|437.5|437.9|437.3|195
1608570600000|2020-12-21 17:10:00|||||||||257
1608570900000|2020-12-21 17:15:00|437.9|437.3|437.9|437.3|437.9|437.3|437.9|437.3|269
1608571200000|2020-12-21 17:20:00|438.1|437.5|438.1|437.5|438.1|437.5|437.9|437.3|246
1608571500000|2020-12-21 17:25:00|437.9|437.3|437.9|437.3|438.1|437.5|437.9|437.3|266
1608571800000|2020-12-21 17:30:00|437.6|437|437.6|437|437.6|437|437.6|437|445
1608572100000|2020-12-21 17:35:00|437.8|437.2|438.1|437.5|438.1|437.5|437.8|437.2|560
1608572400000|2020-12-21 17:40:00|437.9|437.3|437.9|437.3|437.9|437.3|437.9|437.3|414
1608572700000|2020-12-21 17:45:00|438.1|437.5|438.1|437.5|438.1|437.5|437.9|437.3|334
1608573000000|2020-12-21 17:50:00|437.9|437.3|437.9|437.3|437.9|437.3|437.8|437.2|200
1608573300000|2020-12-21 17:55:00|438.1|437.5|438.1|437.5|438.1|437.5|438.1|437.5|271
1608573600000|2020-12-21 18:00:00|438.3|437.7|438.3|437.7|438.4|437.8|438.3|437.7|318
1608573900000|2020-12-21 18:05:00|438.1|437.5|438.1|437.5|438.1|437.5|438.1|437.5|122
1608574200000|2020-12-21 18:10:00|||||||||255
1608574500000|2020-12-21 18:15:00|438.3|437.7|438.4|437.8|438.4|437.8|438.3|437.7|74
1608574800000|2020-12-21 18:20:00|438.3|437.7|438.6|438|438.6|438|438.3|437.7|304
1608575100000|2020-12-21 18:25:00|438.8|438.2|438.8|438.2|438.8|438.2|438.8|438.2|205
1608575400000|2020-12-21 18:30:00|438.9|438.3|438.9|438.3|438.9|438.3|438.9|438.3|116
1608575700000|2020-12-21 18:35:00|438.8|438.2|438.8|438.2|438.9|438.3|438.8|438.2|244
1608576000000|2020-12-21 18:40:00|438.9|438.3|439.1|438.5|439.1|438.5|438.8|438.2|587
1608576300000|2020-12-21 18:45:00|439.3|438.7|439.3|438.7|439.3|438.7|439.1|438.5|845
1608576600000|2020-12-21 18:50:00|439.4|438.8|439.3|438.7|439.4|438.8|439.3|438.7|394
1608576900000|2020-12-21 18:55:00|439.4|438.8|440.1|439.5|440.1|439.5|439.3|438.7|718
1608577200000|2020-12-21 19:00:00|439.8|439.2|440.1|439.5|440.1|439.5|439.8|439.2|1076
1608577500000|2020-12-21 19:05:00|440.3|439.7|440.3|439.7|440.4|439.8|439.8|439.2|1859
1608577800000|2020-12-21 19:10:00|440.1|439.5|440.3|439.7|441.1|440.5|439.9|439.3|3655
1608578100000|2020-12-21 19:15:00|440.6|440|440.6|440|440.8|440.2|440.3|439.7|2219
1608598800000|2020-12-22 01:00:00|440.8|440.2|440.6|440|441.1|440.5|440.6|440|594
1608599100000|2020-12-22 01:05:00|440.5|439.9|440.6|440|440.8|440.2|440.3|439.7|338
1608599400000|2020-12-22 01:10:00|440.4|439.8|440.5|439.9|440.6|440|440.3|439.7|466
1608599700000|2020-12-22 01:15:00|440.3|439.7|439.8|439.2|440.6|440|439.8|439.2|199
1608600000000|2020-12-22 01:20:00|440.1|439.5|439.6|439|440.1|439.5|439.6|439|399
1608600300000|2020-12-22 01:25:00|439.3|438.7|439.3|438.7|439.3|438.7|439.3|438.7|158
1608600600000|2020-12-22 01:30:00|439.6|439|439.6|439|439.8|439.2|439.5|438.9|199
1608600900000|2020-12-22 01:35:00|||||||||13
1608601200000|2020-12-22 01:40:00|||||||||16
1608601500000|2020-12-22 01:45:00|||||||||193
1608601800000|2020-12-22 01:50:00|||||||||11
1608602100000|2020-12-22 01:55:00|||||||||15
1608602400000|2020-12-22 02:00:00|439.8|439.2|440.3|439.7|440.3|439.7|439.8|439.2|257
1608602700000|2020-12-22 02:05:00|440.6|440|440.6|440|440.6|440|440.6|440|173
1608603000000|2020-12-22 02:10:00|440.3|439.7|440.6|440|440.6|440|440.3|439.7|110
1608603300000|2020-12-22 02:15:00|440.5|439.9|440.6|440|440.6|440|440.3|439.7|29
1608603600000|2020-12-22 02:20:00|440.3|439.7|440.2|439.6|440.6|440|440.1|439.5|56
1608603900000|2020-12-22 02:25:00|440.1|439.5|440.3|439.7|440.3|439.7|440.1|439.5|26
1608604200000|2020-12-22 02:30:00|440.6|440|440.8|440.2|440.8|440.2|440.6|440|111
1608604500000|2020-12-22 02:35:00|441|440.4|440.8|440.2|441.1|440.5|440.8|440.2|61
1608604800000|2020-12-22 02:40:00|441.1|440.5|440.8|440.2|441.1|440.5|440.8|440.2|39
1608605100000|2020-12-22 02:45:00|441.1|440.5|441.1|440.5|441.1|440.5|441.1|440.5|76
1608605400000|2020-12-22 02:50:00|||||||||79
1608605700000|2020-12-22 02:55:00|441.3|440.7|441.8|441.2|441.8|441.2|441.3|440.7|83
1608606000000|2020-12-22 03:00:00|441.6|441|441.8|441.2|441.8|441.2|441.6|441|131
1608606300000|2020-12-22 03:05:00|441.6|441|441.6|441|441.8|441.2|441.6|441|55
1608606600000|2020-12-22 03:10:00|||||||||24
1608606900000|2020-12-22 03:15:00|441.5|440.9|441.3|440.7|441.6|441|441.3|440.7|55
1608607200000|2020-12-22 03:20:00|441.1|440.5|441.1|440.5|441.1|440.5|441.1|440.5|38
1608607500000|2020-12-22 03:25:00|441.3|440.7|441.3|440.7|441.3|440.7|441.1|440.5|65
1608607800000|2020-12-22 03:30:00|441.2|440.6|441.3|440.7|441.3|440.7|441.1|440.5|27
1608608100000|2020-12-22 03:35:00|441.2|440.6|441.1|440.5|441.3|440.7|441.1|440.5|27
1608608400000|2020-12-22 03:40:00|||||||||13
1608608700000|2020-12-22 03:45:00|441.2|440.6|441.3|440.7|441.3|440.7|441.1|440.5|19
1608609000000|2020-12-22 03:50:00|||||||||8
1608609300000|2020-12-22 03:55:00|441.1|440.5|441.1|440.5|441.1|440.5|441.1|440.5|13
1608609600000|2020-12-22 04:00:00|||||||||7
1608609900000|2020-12-22 04:05:00|440.8|440.2|440.8|440.2|440.8|440.2|440.8|440.2|92
1608610200000|2020-12-22 04:10:00|441.1|440.5|441.2|440.6|441.3|440.7|440.8|440.2|104
1608610500000|2020-12-22 04:15:00|441.1|440.5|441.1|440.5|441.1|440.5|441.1|440.5|37
1608610800000|2020-12-22 04:20:00|441.3|440.7|441.1|440.5|441.3|440.7|441.1|440.5|36
1608611100000|2020-12-22 04:25:00|||||||||5
1608611400000|2020-12-22 04:30:00|441.3|440.7|441.1|440.5|441.3|440.7|441.1|440.5|65
1608611700000|2020-12-22 04:35:00|||||||||4
1608612000000|2020-12-22 04:40:00|||||||||17
1608612300000|2020-12-22 04:45:00|441|440.4|441|440.4|441.1|440.5|440.8|440.2|83
1608612600000|2020-12-22 04:50:00|440.8|440.2|441.1|440.5|441.1|440.5|440.8|440.2|14
1608612900000|2020-12-22 04:55:00|441.3|440.7|441.1|440.5|441.3|440.7|441.1|440.5|29
1608613200000|2020-12-22 05:00:00|440.8|440.2|440.8|440.2|440.8|440.2|440.6|440|76
1608613500000|2020-12-22 05:05:00|440.7|440.1|440.8|440.2|440.8|440.2|440.6|440|37
1608613800000|2020-12-22 05:10:00|||||||||25
1608614100000|2020-12-22 05:15:00|440.7|440.1|440.8|440.2|440.8|440.2|440.6|440|26
1608614400000|2020-12-22 05:20:00|440.6|440|440.6|440|440.8|440.2|440.6|440|29
1608614700000|2020-12-22 05:25:00|440.3|439.7|440.6|440|440.6|440|440.3|439.7|127
1608615000000|2020-12-22 05:30:00|440.5|439.9|440.1|439.5|440.5|439.9|439.8|439.2|174
1608615300000|2020-12-22 05:35:00|440|439.4|439.8|439.2|440.1|439.5|439.8|439.2|62
1608615600000|2020-12-22 05:40:00|439.7|439.1|439.6|439|439.8|439.2|439.6|439|85
1608615900000|2020-12-22 05:45:00|439.8|439.2|439.3|438.7|439.8|439.2|439.1|438.5|167
1608616200000|2020-12-22 05:50:00|439.2|438.6|439.6|439|439.6|439|439.1|438.5|139
1608616500000|2020-12-22 05:55:00|||||||||6
1608616800000|2020-12-22 06:00:00|439.3|438.7|439.3|438.7|439.3|438.7|439.1|438.5|41
1608617100000|2020-12-22 06:05:00|439.1|438.5|438.8|438.2|439.1|438.5|438.8|438.2|134
1608617400000|2020-12-22 06:10:00|438.6|438|438.8|438.2|439.1|438.5|438.6|438|187
1608617700000|2020-12-22 06:15:00|438.7|438.1|438.6|438|438.8|438.2|438.6|438|200
1608618000000|2020-12-22 06:20:00|438.8|438.2|438.6|438|438.8|438.2|438.6|438|147
1608618300000|2020-12-22 06:25:00|||||||||13
1608618600000|2020-12-22 06:30:00|438.8|438.2|438.6|438|438.8|438.2|438.6|438|71
1608618900000|2020-12-22 06:35:00|438.8|438.2|438.8|438.2|438.8|438.2|438.8|438.2|61
1608619200000|2020-12-22 06:40:00|438.6|438|438.6|438|438.8|438.2|438.6|438|48
1608619500000|2020-12-22 06:45:00|438.5|437.9|438.1|437.5|438.5|437.9|438.1|437.5|205
1608619800000|2020-12-22 06:50:00|||||||||10
1608620100000|2020-12-22 06:55:00|437.8|437.2|437.8|437.2|438.1|437.5|437.8|437.2|166
1608620400000|2020-12-22 07:00:00|437.9|437.3|438.1|437.5|438.3|437.7|437.8|437.2|75
1608620700000|2020-12-22 07:05:00|438.3|437.7|438.4|437.8|438.6|438|438.3|437.7|43
1608621000000|2020-12-22 07:10:00|438.3|437.7|438.3|437.7|438.3|437.7|438.3|437.7|37
1608621300000|2020-12-22 07:15:00|||||||||5
1608621600000|2020-12-22 07:20:00|438.6|438|438.6|438|438.6|438|438.1|437.5|105
1608621900000|2020-12-22 07:25:00|438.8|438.2|438.8|438.2|438.8|438.2|438.8|438.2|31
1608622200000|2020-12-22 07:30:00|438.9|438.3|439.1|438.5|439.1|438.5|438.8|438.2|148
1608622500000|2020-12-22 07:35:00|438.8|438.2|438.8|438.2|438.9|438.3|438.8|438.2|13
1608622800000|2020-12-22 07:40:00|||||||||16
1608623100000|2020-12-22 07:45:00|438.7|438.1|438.8|438.2|438.8|438.2|438.7|438.1|33
1608623400000|2020-12-22 07:50:00|438.6|438|438.3|437.7|438.6|438|438.3|437.7|21
1608623700000|2020-12-22 07:55:00|438.1|437.5|437.6|437|438.3|437.7|437.6|437|65
1608624000000|2020-12-22 08:00:00|437.7|437.1|438.1|437.5|438.1|437.5|437.6|437|99
1608624300000|2020-12-22 08:05:00|438.3|437.7|438.8|438.2|438.8|438.2|438.1|437.5|209
1608624600000|2020-12-22 08:10:00|439.1|438.5|438.8|438.2|439.1|438.5|438.8|438.2|88
1608624900000|2020-12-22 08:15:00|438.9|438.3|438.8|438.2|439.1|438.5|438.8|438.2|38
1608625200000|2020-12-22 08:20:00|439.1|438.5|439.3|438.7|439.3|438.7|439.1|438.5|14
1608625500000|2020-12-22 08:25:00|439.6|439|440.1|439.5|440.1|439.5|439.6|439|143
1608625800000|2020-12-22 08:30:00|440.3|439.7|440.3|439.7|440.3|439.7|440.1|439.5|95
1608626100000|2020-12-22 08:35:00|440.1|439.5|440.1|439.5|440.3|439.7|440.1|439.5|58
1608626400000|2020-12-22 08:40:00|439.8|439.2|439.8|439.2|440.1|439.5|439.8|439.2|35
1608626700000|2020-12-22 08:45:00|439.6|439|439.8|439.2|439.8|439.2|439.6|439|65
1608627000000|2020-12-22 08:50:00|440.1|439.5|440.1|439.5|440.1|439.5|440|439.4|30
1608627300000|2020-12-22 08:55:00|439.8|439.2|439.6|439|439.8|439.2|439.6|439|39
1608627600000|2020-12-22 09:00:00|439.7|439.1|439.8|439.2|439.8|439.2|439.6|439|91
1608627900000|2020-12-22 09:05:00|||||||||15
1608628200000|2020-12-22 09:10:00|440.1|439.5|440.1|439.5|440.1|439.5|440.1|439.5|21
1608628500000|2020-12-22 09:15:00|440.3|439.7|439.8|439.2|440.3|439.7|439.8|439.2|91
1608628800000|2020-12-22 09:20:00|440.1|439.5|439.8|439.2|440.1|439.5|439.8|439.2|123
1608629100000|2020-12-22 09:25:00|440.1|439.5|440|439.4|440.1|439.5|440|439.4|39
1608629400000|2020-12-22 09:30:00|440.1|439.5|440.1|439.5|440.3|439.7|440|439.4|116
1608629700000|2020-12-22 09:35:00|440.3|439.7|440.8|440.2|440.8|440.2|440.3|439.7|74
1608630000000|2020-12-22 09:40:00|441.1|440.5|440.6|440|441.1|440.5|440.6|440|168
1608630300000|2020-12-22 09:45:00|440.5|439.9|440.8|440.2|440.8|440.2|440.3|439.7|88
1608630600000|2020-12-22 09:50:00|441.1|440.5|441.3|440.7|441.3|440.7|441.1|440.5|85
1608630900000|2020-12-22 09:55:00|441.1|440.5|441.1|440.5|441.3|440.7|441.1|440.5|72
1608631200000|2020-12-22 10:00:00|441.3|440.7|441.1|440.5|441.3|440.7|440.8|440.2|107
1608631500000|2020-12-22 10:05:00|441|440.4|441.1|440.5|441.1|440.5|440.8|440.2|59
1608631800000|2020-12-22 10:10:00|440.7|440.1|440.6|440|440.7|440.1|440.6|440|275
1608632100000|2020-12-22 10:15:00|440.7|440.1|440.6|440|441.1|440.5|440.6|440|131
1608632400000|2020-12-22 10:20:00|440.8|440.2|440.8|440.2|440.8|440.2|440.6|440|90
1608632700000|2020-12-22 10:25:00|440.6|440|439.8|439.2|440.6|440|439.8|439.2|178
1608633000000|2020-12-22 10:30:00|440|439.4|440.1|439.5|440.1|439.5|439.8|439.2|43
1608633300000|2020-12-22 10:35:00|440.3|439.7|440.1|439.5|440.3|439.7|440.1|439.5|54
1608633600000|2020-12-22 10:40:00|440.3|439.7|440.1|439.5|440.3|439.7|440.1|439.5|82
1608633900000|2020-12-22 10:45:00|440.3|439.7|440.6|440|440.8|440.2|440.3|439.7|241
1608634200000|2020-12-22 10:50:00|440.3|439.7|440.3|439.7|440.3|439.7|440.3|439.7|83
1608634500000|2020-12-22 10:55:00|||||||||9
1608634800000|2020-12-22 11:00:00|440.1|439.5|440.1|439.5|440.1|439.5|440.1|439.5|23
1608635100000|2020-12-22 11:05:00|439.8|439.2|440.1|439.5|440.1|439.5|439.8|439.2|49
1608635400000|2020-12-22 11:10:00|439.8|439.2|438.6|438|439.8|439.2|438.6|438|343
1608635700000|2020-12-22 11:15:00|438.8|438.2|439.3|438.7|439.3|438.7|438.3|437.7|254
1608636000000|2020-12-22 11:20:00|439.6|439|439.6|439|439.8|439.2|439.3|438.7|267
1608636300000|2020-12-22 11:25:00|439.7|439.1|439.8|439.2|439.8|439.2|439.6|439|32
1608636600000|2020-12-22 11:30:00|439.7|439.1|440.1|439.5|440.1|439.5|439.7|439.1|50
1608636900000|2020-12-22 11:35:00|440.3|439.7|440.3|439.7|440.3|439.7|440.1|439.5|125
1608637200000|2020-12-22 11:40:00|||||||||20
1608637500000|2020-12-22 11:45:00|||||||||23
1608637800000|2020-12-22 11:50:00|||||||||19
1608638100000|2020-12-22 11:55:00|440.6|440|440.6|440|440.6|440|440.3|439.7|53
1608638400000|2020-12-22 12:00:00|440.5|439.9|440.3|439.7|440.6|440|440.3|439.7|51
1608638700000|2020-12-22 12:05:00|440.1|439.5|440.5|439.9|440.6|440|440.1|439.5|82
1608639000000|2020-12-22 12:10:00|439.8|439.2|439.6|439|440.1|439.5|439.6|439|163
1608639300000|2020-12-22 12:15:00|439.8|439.2|439.6|439|439.8|439.2|439.6|439|35
1608639600000|2020-12-22 12:20:00|439.3|438.7|439.6|439|439.6|439|439.3|438.7|190
1608639900000|2020-12-22 12:25:00|439.8|439.2|439.8|439.2|439.8|439.2|439.6|439|45
1608640200000|2020-12-22 12:30:00|440.1|439.5|439.8|439.2|440.1|439.5|439.8|439.2|53
1608640500000|2020-12-22 12:35:00|440|439.4|440.2|439.6|440.3|439.7|439.8|439.2|99
1608640800000|2020-12-22 12:40:00|440.3|439.7|440.3|439.7|440.3|439.7|440.3|439.7|94
1608641100000|2020-12-22 12:45:00|440.1|439.5|440.2|439.6|440.2|439.6|440.1|439.5|69
1608641400000|2020-12-22 12:50:00|440.3|439.7|440.3|439.7|440.3|439.7|440.1|439.5|26
1608641700000|2020-12-22 12:55:00|440.1|439.5|440.3|439.7|440.3|439.7|440.1|439.5|81
1608642000000|2020-12-22 13:00:00|||||||||262
1608642300000|2020-12-22 13:05:00|440.2|439.6|440.4|439.8|440.4|439.8|440.2|439.6|127
1608642600000|2020-12-22 13:10:00|440.6|440|441.3|440.7|441.3|440.7|440.6|440|301
1608642900000|2020-12-22 13:15:00|441.1|440.5|441.6|441|441.6|441|441.1|440.5|234
1608643200000|2020-12-22 13:20:00|441.4|440.8|441.6|441|441.6|441|441.3|440.7|208
1608643500000|2020-12-22 13:25:00|441.4|440.8|441.5|440.9|441.6|441|441.3|440.7|185
1608643800000|2020-12-22 13:30:00|441.6|441|442.3|441.7|442.3|441.7|441.4|440.8|196
1608644100000|2020-12-22 13:35:00|442.1|441.5|442.1|441.5|442.1|441.5|442.1|441.5|182
1608644400000|2020-12-22 13:40:00|441.8|441.2|442.3|441.7|442.3|441.7|441.8|441.2|149
1608647400000|2020-12-22 14:30:00|442.4|441.8|442.6|442|443.4|442.8|442.1|441.5|4287
1608647700000|2020-12-22 14:35:00|442.5|441.9|443.1|442.5|443.1|442.5|442.5|441.9|952
1608648000000|2020-12-22 14:40:00|442.9|442.3|442.8|442.2|443.1|442.5|442.6|442|1872
1608648300000|2020-12-22 14:45:00|443.1|442.5|443.6|443|443.8|443.2|442.8|442.2|1810
1608648600000|2020-12-22 14:50:00|443.8|443.2|443.1|442.5|443.8|443.2|442.8|442.2|2132
1608648900000|2020-12-22 14:55:00|443.3|442.7|442.1|441.5|443.3|442.7|442.1|441.5|1552
1608649200000|2020-12-22 15:00:00|441.8|441.2|440.3|439.7|441.8|441.2|439.8|439.2|3326
1608649500000|2020-12-22 15:05:00|440.2|439.6|441.1|440.5|441.3|440.7|440.1|439.5|1043
1608649800000|2020-12-22 15:10:00|440.8|440.2|440.1|439.5|440.8|440.2|440.1|439.5|2073
1608650100000|2020-12-22 15:15:00|440.2|439.6|440.6|440|441.1|440.5|439.8|439.2|1705
1608650400000|2020-12-22 15:20:00|440.8|440.2|440.8|440.2|440.8|440.2|440.6|440|622
1608650700000|2020-12-22 15:25:00|440.6|440|440.1|439.5|440.6|440|440.1|439.5|764
1608651000000|2020-12-22 15:30:00|440.3|439.7|440.8|440.2|440.8|440.2|440.1|439.5|675
1608651300000|2020-12-22 15:35:00|440.6|440|439.8|439.2|440.6|440|439.6|439|829
1608651600000|2020-12-22 15:40:00|440.1|439.5|440.3|439.7|440.3|439.7|439.8|439.2|859
1608651900000|2020-12-22 15:45:00|440.1|439.5|439.8|439.2|440.3|439.7|439.8|439.2|1059
1608652200000|2020-12-22 15:50:00|440.1|439.5|440.8|440.2|440.8|440.2|440.1|439.5|857
1608652500000|2020-12-22 15:55:00|440.6|440|440.1|439.5|440.6|440|440.1|439.5|413
1608652800000|2020-12-22 16:00:00|439.8|439.2|440.3|439.7|440.3|439.7|439.8|439.2|1237
1608653100000|2020-12-22 16:05:00|440.6|440|440.8|440.2|441.1|440.5|440.6|440|1254
1608653400000|2020-12-22 16:10:00|440.6|440|441.1|440.5|441.3|440.7|440.6|440|1082
1608653700000|2020-12-22 16:15:00|441.3|440.7|441.1|440.5|441.3|440.7|440.8|440.2|631
1608654000000|2020-12-22 16:20:00|441.2|440.6|440.8|440.2|441.2|440.6|440.6|440|548
1608654300000|2020-12-22 16:25:00|441.1|440.5|441.1|440.5|441.3|440.7|440.6|440|2008
1608654600000|2020-12-22 16:30:00|441.3|440.7|441.1|440.5|441.3|440.7|440.8|440.2|1019
1608654900000|2020-12-22 16:35:00|441.3|440.7|441.3|440.7|441.3|440.7|441.3|440.7|429
1608655200000|2020-12-22 16:40:00|||||||||235
1608655500000|2020-12-22 16:45:00|||||||||345
1608655800000|2020-12-22 16:50:00|441.6|441|442.3|441.7|442.6|442|441.6|441|1289
1608656100000|2020-12-22 16:55:00|442.2|441.6|442.6|442|442.6|442|442.1|441.5|613
1608656400000|2020-12-22 17:00:00|442.1|441.5|442.1|441.5|442.3|441.7|442.1|441.5|1007
1608656700000|2020-12-22 17:05:00|441.8|441.2|441.8|441.2|442.1|441.5|441.8|441.2|1236
1608657000000|2020-12-22 17:10:00|442.1|441.5|441.8|441.2|442.1|441.5|441.8|441.2|1332
1608657300000|2020-12-22 17:15:00|442.1|441.5|442.3|441.7|442.6|442|442.1|441.5|763
1608657600000|2020-12-22 17:20:00|442.6|442|442.3|441.7|442.6|442|442.3|441.7|944
1608657900000|2020-12-22 17:25:00|442.1|441.5|442.1|441.5|442.1|441.5|442.1|441.5|1335
1608658200000|2020-12-22 17:30:00|441.8|441.2|441.8|441.2|441.8|441.2|441.8|441.2|284
1608658500000|2020-12-22 17:35:00|442.1|441.5|442.1|441.5|442.1|441.5|441.8|441.2|481
1608658800000|2020-12-22 17:40:00|442.3|441.7|442.8|442.2|442.8|442.2|442.3|441.7|367
1608659100000|2020-12-22 17:45:00|442.6|442|442.6|442|442.6|442|442.6|442|390
1608659400000|2020-12-22 17:50:00|442.8|442.2|442.8|442.2|442.8|442.2|442.8|442.2|373
1608659700000|2020-12-22 17:55:00|443.1|442.5|443.3|442.7|443.3|442.7|443.1|442.5|816
1608660000000|2020-12-22 18:00:00|443.1|442.5|443.3|442.7|443.3|442.7|443.1|442.5|353
1608660300000|2020-12-22 18:05:00|443.1|442.5|443.3|442.7|443.3|442.7|443.1|442.5|1180
1608660600000|2020-12-22 18:10:00|443.1|442.5|443.8|443.2|443.8|443.2|443|442.4|2474
1608660900000|2020-12-22 18:15:00|444|443.4|444.3|443.7|444.5|443.9|444|443.4|2046
1608661200000|2020-12-22 18:20:00|444.5|443.9|444.3|443.7|444.6|444|444.3|443.7|1312
1608661500000|2020-12-22 18:25:00|||||||||672
1608661800000|2020-12-22 18:30:00|444.1|443.5|443.8|443.2|444.3|443.7|443.8|443.2|654
1608662100000|2020-12-22 18:35:00|443.6|443|443.8|443.2|443.8|443.2|443.6|443|707
1608662400000|2020-12-22 18:40:00|||||||||316
1608662700000|2020-12-22 18:45:00|444|443.4|444.3|443.7|444.3|443.7|443.8|443.2|539
1608663000000|2020-12-22 18:50:00|444.2|443.6|443.6|443|444.3|443.7|443.3|442.7|584
1608663300000|2020-12-22 18:55:00|443.5|442.9|443.6|443|443.6|443|443.5|442.9|466
1608663600000|2020-12-22 19:00:00|443.8|443.2|444.1|443.5|444.1|443.5|443.8|443.2|793
1608663900000|2020-12-22 19:05:00|444.3|443.7|443.3|442.7|444.3|443.7|443.3|442.7|1091
1608664200000|2020-12-22 19:10:00|443.5|442.9|443.5|442.9|444.3|443.7|443.3|442.7|3463
1608664500000|2020-12-22 19:15:00|443.8|443.2|443.2|442.6|443.8|443.2|442.8|442.2|2659
1608685200000|2020-12-23 01:00:00|443|442.4|442.8|442.2|443.3|442.7|442.5|441.9|1332
1608685500000|2020-12-23 01:05:00|442.9|442.3|442.8|442.2|443|442.4|442.5|441.9|629
1608685800000|2020-12-23 01:10:00|443|442.4|443.3|442.7|443.3|442.7|442.8|442.2|240
1608686100000|2020-12-23 01:15:00|443.5|442.9|442.8|442.2|443.5|442.9|442.6|442|411
1608686400000|2020-12-23 01:20:00|442.5|441.9|442|441.4|442.8|442.2|442|441.4|455
1608686700000|2020-12-23 01:25:00|||||||||165
1608687000000|2020-12-23 01:30:00|441.8|441.2|442|441.4|442|441.4|441.8|441.2|251
1608687300000|2020-12-23 01:35:00|442.1|441.5|442.3|441.7|442.3|441.7|442|441.4|121
1608687600000|2020-12-23 01:40:00|442.5|441.9|442.1|441.5|442.5|441.9|442.1|441.5|148
1608687900000|2020-12-23 01:45:00|442.3|441.7|442.3|441.7|442.3|441.7|442.1|441.5|67
1608688200000|2020-12-23 01:50:00|442.2|441.6|442.3|441.7|442.3|441.7|442.1|441.5|18
1608688500000|2020-12-23 01:55:00|442.1|441.5|442|441.4|442.1|441.5|442|441.4|88
1608688800000|2020-12-23 02:00:00|442.1|441.5|442.1|441.5|442.3|441.7|442|441.4|60
1608689100000|2020-12-23 02:05:00|442|441.4|442|441.4|442.1|441.5|442|441.4|31
1608689400000|2020-12-23 02:10:00|442.1|441.5|442.3|441.7|442.3|441.7|442|441.4|23
1608689700000|2020-12-23 02:15:00|442.1|441.5|442.1|441.5|442.3|441.7|442.1|441.5|44
1608690000000|2020-12-23 02:20:00|442|441.4|442.1|441.5|442.3|441.7|442|441.4|51
1608690300000|2020-12-23 02:25:00|442|441.4|442.8|442.2|442.8|442.2|442|441.4|328
1608690600000|2020-12-23 02:30:00|442.6|442|443.1|442.5|443.3|442.7|442.5|441.9|432
1608690900000|2020-12-23 02:35:00|443|442.4|443|442.4|443|442.4|443|442.4|27
1608691200000|2020-12-23 02:40:00|443.3|442.7|443.3|442.7|443.3|442.7|443.3|442.7|184
1608691500000|2020-12-23 02:45:00|443.1|442.5|443|442.4|443.3|442.7|443|442.4|106
1608691800000|2020-12-23 02:50:00|442.9|442.3|442.8|442.2|443|442.4|442.8|442.2|55
1608692100000|2020-12-23 02:55:00|442.9|442.3|442.8|442.2|443|442.4|442.8|442.2|22
1608692400000|2020-12-23 03:00:00|442.9|442.3|443|442.4|443|442.4|442.8|442.2|19
1608692700000|2020-12-23 03:05:00|443.2|442.6|443|442.4|443.2|442.6|443|442.4|29
1608693000000|2020-12-23 03:10:00|443.3|442.7|443.5|442.9|443.5|442.9|443.3|442.7|57
1608693300000|2020-12-23 03:15:00|||||||||16
1608693600000|2020-12-23 03:20:00|443.3|442.7|443.5|442.9|443.5|442.9|443.3|442.7|50
1608693900000|2020-12-23 03:25:00|443.4|442.8|443.4|442.8|443.5|442.9|443.3|442.7|43
1608694200000|2020-12-23 03:30:00|443.3|442.7|443.3|442.7|443.4|442.8|443.3|442.7|0
1608694500000|2020-12-23 03:35:00|||||||||3
1608694800000|2020-12-23 03:40:00|||||||||7
1608695100000|2020-12-23 03:45:00|443.5|442.9|443.5|442.9|443.5|442.9|443.5|442.9|45
1608695400000|2020-12-23 03:50:00|||||||||6
1608695700000|2020-12-23 03:55:00|||||||||1
1608696000000|2020-12-23 04:00:00|||||||||5
1608696300000|2020-12-23 04:05:00|||||||||7
1608696600000|2020-12-23 04:10:00|||||||||9
1608696900000|2020-12-23 04:15:00|||||||||38
1608697200000|2020-12-23 04:20:00|||||||||7
1608697500000|2020-12-23 04:25:00|443.3|442.7|443.3|442.7|443.3|442.7|443.3|442.7|13
1608697800000|2020-12-23 04:30:00|443.5|442.9|443.5|442.9|443.5|442.9|443.5|442.9|9
1608698100000|2020-12-23 04:35:00|443.4|442.8|443.4|442.8|443.5|442.9|443.3|442.7|13
1608698400000|2020-12-23 04:40:00|443.5|442.9|443.3|442.7|443.5|442.9|443.3|442.7|3
1608698700000|2020-12-23 04:45:00|443.5|442.9|443.3|442.7|443.5|442.9|443.3|442.7|16
1608699000000|2020-12-23 04:50:00|443.2|442.6|443.2|442.6|443.3|442.7|443|442.4|28
1608699300000|2020-12-23 04:55:00|443.3|442.7|443|442.4|443.3|442.7|443|442.4|29
1608699600000|2020-12-23 05:00:00|||||||||1
1608699900000|2020-12-23 05:05:00|||||||||7
1608700200000|2020-12-23 05:10:00|||||||||3
1608700500000|2020-12-23 05:15:00|443.1|442.5|443.1|442.5|443.1|442.5|443.1|442.5|16
1608700800000|2020-12-23 05:20:00|443.3|442.7|443.3|442.7|443.3|442.7|443|442.4|17
1608701100000|2020-12-23 05:25:00|443.5|442.9|443.3|442.7|443.5|442.9|443.3|442.7|96
1608701400000|2020-12-23 05:30:00|443.1|442.5|443.1|442.5|443.3|442.7|443.1|442.5|36
1608701700000|2020-12-23 05:35:00|443.3|442.7|443.3|442.7|443.3|442.7|443.3|442.7|2
1608702000000|2020-12-23 05:40:00|443.5|442.9|443.8|443.2|444|443.4|443.5|442.9|391
1608702300000|2020-12-23 05:45:00|444|443.4|443.9|443.3|444|443.4|443.8|443.2|59
1608702600000|2020-12-23 05:50:00|443.8|443.2|443.8|443.2|444|443.4|443.8|443.2|18
1608702900000|2020-12-23 05:55:00|443.9|443.3|444|443.4|444|443.4|443.8|443.2|44
1608703200000|2020-12-23 06:00:00|443.8|443.2|443.8|443.2|444|443.4|443.8|443.2|39
1608703500000|2020-12-23 06:05:00|444|443.4|444|443.4|444|443.4|443.8|443.2|86
1608703800000|2020-12-23 06:10:00|444.3|443.7|443.8|443.2|444.3|443.7|443.8|443.2|60
1608704100000|2020-12-23 06:15:00|444|443.4|444|443.4|444|443.4|443.8|443.2|32
1608704400000|2020-12-23 06:20:00|443.9|443.3|444|443.4|444|443.4|443.8|443.2|34
1608704700000|2020-12-23 06:25:00|||||||||11
1608705000000|2020-12-23 06:30:00|||||||||9
1608705300000|2020-12-23 06:35:00|||||||||7
1608705600000|2020-12-23 06:40:00|||||||||10
1608705900000|2020-12-23 06:45:00|444.3|443.7|444.3|443.7|444.3|443.7|444.3|443.7|16
1608706200000|2020-12-23 06:50:00|||||||||11
1608706500000|2020-12-23 06:55:00|444.5|443.9|444.5|443.9|444.5|443.9|444.3|443.7|215
1608706800000|2020-12-23 07:00:00|444.3|443.7|444.3|443.7|444.5|443.9|444.1|443.5|108
1608707100000|2020-12-23 07:05:00|444|443.4|444|443.4|444|443.4|444|443.4|40
1608707400000|2020-12-23 07:10:00|444.3|443.7|444.3|443.7|444.3|443.7|444.3|443.7|44
1608707700000|2020-12-23 07:15:00|444.4|443.8|444.3|443.7|444.5|443.9|444.3|443.7|19
1608708000000|2020-12-23 07:20:00|444.1|443.5|444.3|443.7|444.3|443.7|444|443.4|111
1608708300000|2020-12-23 07:25:00|444.5|443.9|444.5|443.9|444.5|443.9|444.3|443.7|108
1608708600000|2020-12-23 07:30:00|444.3|443.7|444.3|443.7|444.3|443.7|444.3|443.7|27
1608708900000|2020-12-23 07:35:00|444.5|443.9|444.5|443.9|444.5|443.9|444.3|443.7|48
1608709200000|2020-12-23 07:40:00|||||||||115
1608709500000|2020-12-23 07:45:00|444.8|444.2|444.8|444.2|444.8|444.2|444.8|444.2|101
1608709800000|2020-12-23 07:50:00|444.5|443.9|444.8|444.2|444.8|444.2|444.5|443.9|278
1608710100000|2020-12-23 07:55:00|||||||||86
1608710400000|2020-12-23 08:00:00|444.5|443.9|444.5|443.9|444.8|444.2|444.5|443.9|156
1608710700000|2020-12-23 08:05:00|444.8|444.2|444.5|443.9|444.8|444.2|444.3|443.7|58
1608711000000|2020-12-23 08:10:00|444.8|444.2|445.3|444.7|445.3|444.7|444.6|444|403
1608711300000|2020-12-23 08:15:00|445|444.4|444.9|444.3|445|444.4|444.8|444.2|181
1608711600000|2020-12-23 08:20:00|445|444.4|445|444.4|445|444.4|445|444.4|62
1608711900000|2020-12-23 08:25:00|445.3|444.7|445.3|444.7|445.3|444.7|445|444.4|241
1608712200000|2020-12-23 08:30:00|||||||||197
1608712500000|2020-12-23 08:35:00|446|445.4|445.5|444.9|446|445.4|445.5|444.9|326
1608712800000|2020-12-23 08:40:00|||||||||35
1608713100000|2020-12-23 08:45:00|445.3|444.7|445.3|444.7|445.3|444.7|445.3|444.7|44
1608713400000|2020-12-23 08:50:00|445.5|444.9|445.3|444.7|445.5|444.9|445.3|444.7|25
1608713700000|2020-12-23 08:55:00|445.4|444.8|445.5|444.9|445.5|444.9|445.3|444.7|44
1608714000000|2020-12-23 09:00:00|445.3|444.7|445.5|444.9|445.6|445|445.3|444.7|80
1608714300000|2020-12-23 09:05:00|445.3|444.7|445.5|444.9|445.5|444.9|445.3|444.7|133
1608714600000|2020-12-23 09:10:00|||||||||30
1608714900000|2020-12-23 09:15:00|||||||||11
1608715200000|2020-12-23 09:20:00|445.3|444.7|445.3|444.7|445.3|444.7|445.3|444.7|47
1608715500000|2020-12-23 09:25:00|445.5|444.9|445.3|444.7|445.5|444.9|445.3|444.7|45
1608715800000|2020-12-23 09:30:00|445.4|444.8|445.5|444.9|445.5|444.9|445.4|444.8|45
1608716100000|2020-12-23 09:35:00|445.6|445|445.5|444.9|445.6|445|445.5|444.9|30
1608716400000|2020-12-23 09:40:00|445.6|445|445.8|445.2|445.8|445.2|445.5|444.9|25
1608716700000|2020-12-23 09:45:00|446|445.4|445.8|445.2|446|445.4|445.8|445.2|175
1608717000000|2020-12-23 09:50:00|446|445.4|446|445.4|446|445.4|445.8|445.2|73
1608717300000|2020-12-23 09:55:00|||||||||43
1608717600000|2020-12-23 10:00:00|445.8|445.2|445.8|445.2|445.8|445.2|445.7|445.1|90
1608717900000|2020-12-23 10:05:00|446|445.4|446.3|445.7|446.3|445.7|446|445.4|222
1608718200000|2020-12-23 10:10:00|||||||||187
1608718500000|2020-12-23 10:15:00|446|445.4|446.3|445.7|446.3|445.7|446|445.4|64
1608718800000|2020-12-23 10:20:00|||||||||118
1608719100000|2020-12-23 10:25:00|446.1|445.5|446.3|445.7|446.3|445.7|446.1|445.5|80
1608719400000|2020-12-23 10:30:00|446.2|445.6|446.3|445.7|446.3|445.7|446.1|445.5|260
1608719700000|2020-12-23 10:35:00|446.2|445.6|446|445.4|446.3|445.7|445.8|445.2|53
1608720000000|2020-12-23 10:40:00|445.8|445.2|445.8|445.2|446|445.4|445.8|445.2|483
1608720300000|2020-12-23 10:45:00|||||||||7
1608720600000|2020-12-23 10:50:00|||||||||26
1608720900000|2020-12-23 10:55:00|446.1|445.5|446.1|445.5|446.1|445.5|446|445.4|78
1608721200000|2020-12-23 11:00:00|446|445.4|446.1|445.5|446.3|445.7|446|445.4|118
1608721500000|2020-12-23 11:05:00|445.8|445.2|445.5|444.9|446|445.4|445.5|444.9|85
1608721800000|2020-12-23 11:10:00|445.6|445|445.8|445.2|445.8|445.2|445.6|445|49
1608722100000|2020-12-23 11:15:00|446|445.4|446|445.4|446|445.4|446|445.4|39
1608722400000|2020-12-23 11:20:00|446.3|445.7|446.3|445.7|446.3|445.7|446.1|445.5|216
1608722700000|2020-12-23 11:25:00|446|445.4|446|445.4|446|445.4|446|445.4|76
1608723000000|2020-12-23 11:30:00|446.3|445.7|446|445.4|446.3|445.7|446|445.4|60
1608723300000|2020-12-23 11:35:00|445.9|445.3|445.8|445.2|446|445.4|445.8|445.2|40
1608723600000|2020-12-23 11:40:00|446|445.4|446|445.4|446|445.4|446|445.4|56
1608723900000|2020-12-23 11:45:00|446.3|445.7|446.3|445.7|446.3|445.7|446|445.4|147
1608724200000|2020-12-23 11:50:00|446|445.4|446.3|445.7|446.3|445.7|446|445.4|77
1608724500000|2020-12-23 11:55:00|446|445.4|446.3|445.7|446.3|445.7|446|445.4|60
1608724800000|2020-12-23 12:00:00|446|445.4|446.1|445.5|446.3|445.7|446|445.4|81
1608725100000|2020-12-23 12:05:00|446.3|445.7|446.3|445.7|446.3|445.7|446|445.4|49
1608725400000|2020-12-23 12:10:00|446.5|445.9|446.5|445.9|446.5|445.9|446.5|445.9|60
1608725700000|2020-12-23 12:15:00|446.3|445.7|446.5|445.9|446.5|445.9|446.3|445.7|133
1608726000000|2020-12-23 12:20:00|446.3|445.7|446|445.4|446.3|445.7|446|445.4|101
1608726300000|2020-12-23 12:25:00|446.3|445.7|446|445.4|446.3|445.7|446|445.4|34
1608726600000|2020-12-23 12:30:00|446.3|445.7|446.5|445.9|446.5|445.9|446.3|445.7|47
1608726900000|2020-12-23 12:35:00|446.4|445.8|446.5|445.9|446.5|445.9|446.3|445.7|169
1608727200000|2020-12-23 12:40:00|||||||||3
1608727500000|2020-12-23 12:45:00|446.3|445.7|446.5|445.9|446.5|445.9|446.3|445.7|168
1608727800000|2020-12-23 12:50:00|446.8|446.2|446.8|446.2|446.8|446.2|446.5|445.9|153
1608728100000|2020-12-23 12:55:00|446.6|446|446.5|445.9|446.8|446.2|446.5|445.9|29
1608728400000|2020-12-23 13:00:00|446.6|446|447.3|446.7|447.3|446.7|446.5|445.9|470
1608728700000|2020-12-23 13:05:00|447.1|446.5|447|446.4|447.3|446.7|447|446.4|268
1608729000000|2020-12-23 13:10:00|447.3|446.7|447|446.4|447.3|446.7|447|446.4|457
1608729300000|2020-12-23 13:15:00|446.8|446.2|447.3|446.7|447.3|446.7|446.8|446.2|410
1608729600000|2020-12-23 13:20:00|447|446.4|446.8|446.2|447|446.4|446.7|446.1|660
1608729900000|2020-12-23 13:25:00|446.7|446.1|446.5|445.9|446.8|446.2|446.5|445.9|156
1608730200000|2020-12-23 13:30:00|447|446.4|446|445.4|447|446.4|445.8|445.2|1620
1608730500000|2020-12-23 13:35:00|446.2|445.6|446.2|445.6|446.8|446.2|446|445.4|708
1608730800000|2020-12-23 13:40:00|446.3|445.7|446.5|445.9|446.5|445.9|446|445.4|433
1608733800000|2020-12-23 14:30:00|446.8|446.2|447.8|447.2|447.8|447.2|445.8|445.2|3534
1608734100000|2020-12-23 14:35:00|448|447.4|447.8|447.2|448|447.4|447.5|446.9|1643
1608734400000|2020-12-23 14:40:00|447.5|446.9|447.3|446.7|447.5|446.9|447.3|446.7|1624
1608734700000|2020-12-23 14:45:00|447.5|446.9|447|446.4|447.5|446.9|447|446.4|1556
1608735000000|2020-12-23 14:50:00|447.3|446.7|447.5|446.9|447.5|446.9|447|446.4|685
1608735300000|2020-12-23 14:55:00|447.8|447.2|447.8|447.2|447.8|447.2|447.5|446.9|845
1608735600000|2020-12-23 15:00:00|448|447.4|448.3|447.7|448.5|447.9|448|447.4|4062
1608735900000|2020-12-23 15:05:00|448.5|447.9|448.8|448.2|448.8|448.2|448.3|447.7|4270
1608736200000|2020-12-23 15:10:00|448.5|447.9|449.3|448.7|449.3|448.7|448.5|447.9|1049
1608736500000|2020-12-23 15:15:00|449|448.4|449|448.4|449.2|448.6|449|448.4|1231
1608736800000|2020-12-23 15:20:00|448.9|448.3|448|447.4|448.9|448.3|448|447.4|1789
1608737100000|2020-12-23 15:25:00|447.8|447.2|447.8|447.2|447.8|447.2|447.8|447.2|661
1608737400000|2020-12-23 15:30:00|448|447.4|448.3|447.7|448.3|447.7|447.8|447.2|644
1608737700000|2020-12-23 15:35:00|448|447.4|448|447.4|448.2|447.6|448|447.4|556
1608738000000|2020-12-23 15:40:00|447.8|447.2|448.5|447.9|448.5|447.9|447.8|447.2|906
1608738300000|2020-12-23 15:45:00|448.8|448.2|448.8|448.2|449|448.4|448.8|448.2|1198
1608738600000|2020-12-23 15:50:00|449|448.4|449|448.4|449.3|448.7|449|448.4|1058
1608738900000|2020-12-23 15:55:00|449.3|448.7|449.3|448.7|449.3|448.7|449.3|448.7|1319
1608739200000|2020-12-23 16:00:00|449.5|448.9|450|449.4|450|449.4|449.5|448.9|2004
1608739500000|2020-12-23 16:05:00|449.8|449.2|449.5|448.9|449.8|449.2|449.5|448.9|836
1608739800000|2020-12-23 16:10:00|449.8|449.2|449.5|448.9|449.8|449.2|449.5|448.9|917
1608740100000|2020-12-23 16:15:00|449.8|449.2|449.5|448.9|449.8|449.2|449.5|448.9|1518
1608740400000|2020-12-23 16:20:00|449.3|448.7|449.5|448.9|449.5|448.9|449.3|448.7|1029
1608740700000|2020-12-23 16:25:00|449.8|449.2|448.8|448.2|449.8|449.2|448.8|448.2|1717
1608741000000|2020-12-23 16:30:00|448.5|447.9|448.5|447.9|448.6|448|448.3|447.7|2435
1608741300000|2020-12-23 16:35:00|448.8|448.2|449|448.4|449|448.4|448.8|448.2|644
1608741600000|2020-12-23 16:40:00|448.8|448.2|449.5|448.9|449.5|448.9|448.8|448.2|658
1608741900000|2020-12-23 16:45:00|449.8|449.2|449.5|448.9|449.8|449.2|449.5|448.9|530
1608742200000|2020-12-23 16:50:00|449.3|448.7|449.5|448.9|449.5|448.9|449|448.4|402
1608742500000|2020-12-23 16:55:00|449.3|448.7|449.5|448.9|449.5|448.9|449.3|448.7|538
1608742800000|2020-12-23 17:00:00|449.8|449.2|450|449.4|450|449.4|449.8|449.2|745
1608743100000|2020-12-23 17:05:00|449.8|449.2|450|449.4|450|449.4|449.8|449.2|898
1608743400000|2020-12-23 17:10:00|||||||||575
1608743700000|2020-12-23 17:15:00|449.8|449.2|450|449.4|450|449.4|449.8|449.2|918
1608744000000|2020-12-23 17:20:00|449.8|449.2|449.8|449.2|449.8|449.2|449.8|449.2|361
1608744300000|2020-12-23 17:25:00|||||||||863
1608744600000|2020-12-23 17:30:00|450|449.4|449.8|449.2|450|449.4|449.8|449.2|1293
1608744900000|2020-12-23 17:35:00|450|449.4|449.8|449.2|450|449.4|449.8|449.2|445
1608745200000|2020-12-23 17:40:00|449.5|448.9|449.8|449.2|449.8|449.2|449.5|448.9|809
1608745500000|2020-12-23 17:45:00|450|449.4|449.5|448.9|450|449.4|449.5|448.9|615
1608745800000|2020-12-23 17:50:00|449.8|449.2|449.8|449.2|450|449.4|449.8|449.2|687
1608746100000|2020-12-23 17:55:00|449.9|449.3|449.8|449.2|450|449.4|449.8|449.2|351
1608746400000|2020-12-23 18:00:00|||||||||417
1608746700000|2020-12-23 18:05:00|450|449.4|449.8|449.2|450|449.4|449.8|449.2|454
1608747000000|2020-12-23 18:10:00|450|449.4|449.5|448.9|450|449.4|449.5|448.9|474
1608747300000|2020-12-23 18:15:00|||||||||298
1608747600000|2020-12-23 18:20:00|449.3|448.7|449.5|448.9|449.5|448.9|449.3|448.7|404
1608747900000|2020-12-23 18:25:00|449.8|449.2|449.5|448.9|449.8|449.2|449.5|448.9|797
1608748200000|2020-12-23 18:30:00|449.8|449.2|449.8|449.2|449.8|449.2|449.5|448.9|542
1608748500000|2020-12-23 18:35:00|||||||||342
1608748800000|2020-12-23 18:40:00|||||||||409
1608749100000|2020-12-23 18:45:00|449.5|448.9|449.3|448.7|449.5|448.9|449.3|448.7|364
1608749400000|2020-12-23 18:50:00|449.5|448.9|449.5|448.9|449.5|448.9|449.3|448.7|909
1608749700000|2020-12-23 18:55:00|||||||||335
1608750000000|2020-12-23 19:00:00|449.3|448.7|449.3|448.7|449.3|448.7|449.3|448.7|635
1608750300000|2020-12-23 19:05:00|449|448.4|448.8|448.2|449.3|448.7|448.3|447.7|1994
1608750600000|2020-12-23 19:10:00|449|448.4|447.5|446.9|449|448.4|447.5|446.9|5741
1608750900000|2020-12-23 19:15:00|447.8|447.2|447.3|446.7|447.8|447.2|447.3|446.7|4568
1608771600000|2020-12-24 01:00:00|447|446.4|447|446.4|447.8|447.2|446.8|446.2|900
1608771900000|2020-12-24 01:05:00|447.2|446.6|447.8|447.2|447.9|447.3|447|446.4|262
1608772200000|2020-12-24 01:10:00|447.9|447.3|448.3|447.7|448.3|447.7|447.8|447.2|228
1608772500000|2020-12-24 01:15:00|448.5|447.9|448.5|447.9|448.8|448.2|448.3|447.7|188
1608772800000|2020-12-24 01:20:00|448.3|447.7|448|447.4|448.5|447.9|448|447.4|121
1608773100000|2020-12-24 01:25:00|448.3|447.7|448|447.4|448.3|447.7|448|447.4|33
1608773400000|2020-12-24 01:30:00|447.9|447.3|447.8|447.2|447.9|447.3|447.5|446.9|170
1608773700000|2020-12-24 01:35:00|447.5|446.9|447.8|447.2|447.8|447.2|447.5|446.9|176
1608774000000|2020-12-24 01:40:00|447.9|447.3|448|447.4|448|447.4|447.9|447.3|150
1608774300000|2020-12-24 01:45:00|448.3|447.7|448.5|447.9|448.5|447.9|448|447.4|104
1608774600000|2020-12-24 01:50:00|448.3|447.7|448.3|447.7|448.3|447.7|448.3|447.7|45
1608774900000|2020-12-24 01:55:00|||||||||20
1608775200000|2020-12-24 02:00:00|448.5|447.9|448.5|447.9|448.5|447.9|448.3|447.7|64
1608775500000|2020-12-24 02:05:00|||||||||10
1608775800000|2020-12-24 02:10:00|448.4|447.8|448.3|447.7|448.4|447.8|448.3|447.7|31
1608776100000|2020-12-24 02:15:00|447.8|447.2|447.8|447.2|447.8|447.2|447.8|447.2|76
1608776400000|2020-12-24 02:20:00|447.9|447.3|448.3|447.7|448.3|447.7|447.9|447.3|72
1608776700000|2020-12-24 02:25:00|448|447.4|448|447.4|448.3|447.7|448|447.4|16
1608777000000|2020-12-24 02:30:00|448.3|447.7|448.3|447.7|448.3|447.7|448|447.4|24
1608777300000|2020-12-24 02:35:00|||||||||15
1608777600000|2020-12-24 02:40:00|448.5|447.9|448.3|447.7|448.5|447.9|448.3|447.7|88
1608777900000|2020-12-24 02:45:00|448.4|447.8|448.8|448.2|448.8|448.2|448.3|447.7|58
1608778200000|2020-12-24 02:50:00|448.7|448.1|448.8|448.2|448.8|448.2|448.5|447.9|82
1608778500000|2020-12-24 02:55:00|||||||||2
1608778800000|2020-12-24 03:00:00|449|448.4|449|448.4|449|448.4|449|448.4|191
1608779100000|2020-12-24 03:05:00|448.9|448.3|448.8|448.2|449|448.4|448.8|448.2|78
1608779400000|2020-12-24 03:10:00|||||||||15
1608779700000|2020-12-24 03:15:00|449|448.4|449.3|448.7|449.3|448.7|449|448.4|110
1608780000000|2020-12-24 03:20:00|||||||||50
1608780300000|2020-12-24 03:25:00|||||||||58
1608780600000|2020-12-24 03:30:00|449.2|448.6|449|448.4|449.2|448.6|449|448.4|70
1608780900000|2020-12-24 03:35:00|448.8|448.2|448.8|448.2|448.8|448.2|448.8|448.2|124
1608781200000|2020-12-24 03:40:00|||||||||32
1608781500000|2020-12-24 03:45:00|448.5|447.9|448.8|448.2|448.8|448.2|448.5|447.9|154
1608782100000|2020-12-24 03:55:00|449|448.4|448.8|448.2|449|448.4|448.8|448.2|34
1608782400000|2020-12-24 04:00:00|||||||||74
1608783000000|2020-12-24 04:10:00|||||||||1
1608783300000|2020-12-24 04:15:00|||||||||9
1608783600000|2020-12-24 04:20:00|448.5|447.9|448.5|447.9|448.5|447.9|448.5|447.9|26
1608783900000|2020-12-24 04:25:00|448.8|448.2|448.7|448.1|448.8|448.2|448.7|448.1|34
1608784200000|2020-12-24 04:30:00|448.8|448.2|448.8|448.2|448.8|448.2|448.8|448.2|3
1608784500000|2020-12-24 04:35:00|448.5|447.9|448.3|447.7|448.5|447.9|448.3|447.7|160
1608784800000|2020-12-24 04:40:00|||||||||10
1608785100000|2020-12-24 04:45:00|448|447.4|448.2|447.6|448.2|447.6|448|447.4|40
1608785400000|2020-12-24 04:50:00|448|447.4|448.3|447.7|448.3|447.7|448|447.4|17
1608785700000|2020-12-24 04:55:00|||||||||16
1608786000000|2020-12-24 05:00:00|||||||||1
1608786300000|2020-12-24 05:05:00|448.4|447.8|448.3|447.7|448.4|447.8|448.3|447.7|38
1608786600000|2020-12-24 05:10:00|448.4|447.8|448.3|447.7|448.5|447.9|448.3|447.7|47
1608786900000|2020-12-24 05:15:00|448.5|447.9|448.5|447.9|448.5|447.9|448.3|447.7|105
1608787200000|2020-12-24 05:20:00|448.8|448.2|448.8|448.2|448.8|448.2|448.8|448.2|18
1608787500000|2020-12-24 05:25:00|448.7|448.1|448.7|448.1|448.8|448.2|448.5|447.9|83
1608787800000|2020-12-24 05:30:00|448.8|448.2|448.5|447.9|448.8|448.2|448.5|447.9|47
1608788100000|2020-12-24 05:35:00|448.3|447.7|448.4|447.8|448.5|447.9|448.3|447.7|45
1608788400000|2020-12-24 05:40:00|448.3|447.7|448.3|447.7|448.3|447.7|448.3|447.7|7
1608788700000|2020-12-24 05:45:00|448.2|447.6|448.3|447.7|448.3|447.7|448|447.4|68
1608789000000|2020-12-24 05:50:00|||||||||5
1608789300000|2020-12-24 05:55:00|||||||||2
1608789600000|2020-12-24 06:00:00|448.5|447.9|448.3|447.7|448.5|447.9|448.3|447.7|68
1608789900000|2020-12-24 06:05:00|448|447.4|448|447.4|448|447.4|448|447.4|46
1608790200000|2020-12-24 06:10:00|||||||||42
1608790500000|2020-12-24 06:15:00|||||||||35
1608790800000|2020-12-24 06:20:00|||||||||30
1608791100000|2020-12-24 06:25:00|||||||||22
1608791400000|2020-12-24 06:30:00|||||||||32
1608791700000|2020-12-24 06:35:00|447.8|447.2|447.8|447.2|447.8|447.2|447.8|447.2|52
1608792000000|2020-12-24 06:40:00|448|447.4|448|447.4|448.2|447.6|447.8|447.2|61
1608792300000|2020-12-24 06:45:00|448.2|447.6|448|447.4|448.3|447.7|447.8|447.2|150
1608792600000|2020-12-24 06:50:00|||||||||5
1608792900000|2020-12-24 06:55:00|||||||||31
1608793200000|2020-12-24 07:00:00|448.3|447.7|448.5|447.9|448.5|447.9|448.3|447.7|75
1608793500000|2020-12-24 07:05:00|||||||||13
1608793800000|2020-12-24 07:10:00|448.8|448.2|448.8|448.2|449|448.4|448.5|447.9|156
1608794100000|2020-12-24 07:15:00|449|448.4|448.8|448.2|449|448.4|448.8|448.2|44
1608794400000|2020-12-24 07:20:00|448.7|448.1|448.5|447.9|448.8|448.2|448.5|447.9|8
1608794700000|2020-12-24 07:25:00|448.7|448.1|448.8|448.2|448.8|448.2|448.7|448.1|43
1608795000000|2020-12-24 07:30:00|449|448.4|448.8|448.2|449|448.4|448.8|448.2|27
1608795300000|2020-12-24 07:35:00|||||||||10
1608795600000|2020-12-24 07:40:00|449|448.4|448.8|448.2|449|448.4|448.8|448.2|55
1608795900000|2020-12-24 07:45:00|||||||||19
1608796200000|2020-12-24 07:50:00|449|448.4|449|448.4|449|448.4|449|448.4|13
1608796500000|2020-12-24 07:55:00|449.2|448.6|449|448.4|449.2|448.6|449|448.4|27
1608796800000|2020-12-24 08:00:00|||||||||23
1608797100000|2020-12-24 08:05:00|449.3|448.7|449.2|448.6|449.3|448.7|449|448.4|128
1608797400000|2020-12-24 08:10:00|449|448.4|449|448.4|449|448.4|449|448.4|5
1608797700000|2020-12-24 08:15:00|449.3|448.7|449|448.4|449.3|448.7|449|448.4|46
1608798000000|2020-12-24 08:20:00|449.3|448.7|449|448.4|449.3|448.7|449|448.4|31
1608798300000|2020-12-24 08:25:00|449.2|448.6|449|448.4|449.3|448.7|449|448.4|22
1608798600000|2020-12-24 08:30:00|448.8|448.2|449|448.4|449|448.4|448.8|448.2|90
1608798900000|2020-12-24 08:35:00|||||||||4
1608799200000|2020-12-24 08:40:00|449.3|448.7|449.3|448.7|449.3|448.7|449|448.4|92
1608799500000|2020-12-24 08:45:00|449.2|448.6|449.3|448.7|449.3|448.7|449|448.4|71
1608799800000|2020-12-24 08:50:00|449|448.4|448.9|448.3|449|448.4|448.8|448.2|106
1608800100000|2020-12-24 08:55:00|448.8|448.2|449|448.4|449|448.4|448.8|448.2|17
1608800400000|2020-12-24 09:00:00|449.3|448.7|449.3|448.7|449.3|448.7|449|448.4|30
1608800700000|2020-12-24 09:05:00|||||||||7
1608801000000|2020-12-24 09:10:00|449|448.4|448.7|448.1|449|448.4|448.5|447.9|85
1608801300000|2020-12-24 09:15:00|448.8|448.2|448.8|448.2|449|448.4|448.7|448.1|56
1608801600000|2020-12-24 09:20:00|||||||||19
1608801900000|2020-12-24 09:25:00|448.5|447.9|449|448.4|449|448.4|448.5|447.9|301
1608802200000|2020-12-24 09:30:00|449.2|448.6|449.8|449.2|449.8|449.2|449|448.4|198
1608802500000|2020-12-24 09:35:00|449.5|448.9|449.8|449.2|449.8|449.2|449.5|448.9|145
1608802800000|2020-12-24 09:40:00|450|449.4|450|449.4|450|449.4|449.8|449.2|124
1608803100000|2020-12-24 09:45:00|||||||||46
1608803400000|2020-12-24 09:50:00|449.8|449.2|450|449.4|450|449.4|449.8|449.2|178
1608803700000|2020-12-24 09:55:00|||||||||15
1608804000000|2020-12-24 10:00:00|449.8|449.2|449.8|449.2|449.8|449.2|449.8|449.2|93
1608804300000|2020-12-24 10:05:00|449.5|448.9|449.5|448.9|449.5|448.9|449.5|448.9|28
1608804900000|2020-12-24 10:15:00|449.8|449.2|449.8|449.2|449.8|449.2|449.5|448.9|92
1608805200000|2020-12-24 10:20:00|449.5|448.9|449.8|449.2|449.8|449.2|449.5|448.9|18
1608805500000|2020-12-24 10:25:00|||||||||34
1608805800000|2020-12-24 10:30:00|449.5|448.9|449.5|448.9|449.5|448.9|449.5|448.9|34
1608806100000|2020-12-24 10:35:00|449.7|449.1|449.5|448.9|449.7|449.1|449.5|448.9|45
1608806400000|2020-12-24 10:40:00|449.7|449.1|449.7|449.1|449.8|449.2|449.5|448.9|17
1608806700000|2020-12-24 10:45:00|449.5|448.9|449.3|448.7|449.5|448.9|449.3|448.7|43
1608807000000|2020-12-24 10:50:00|449|448.4|448.8|448.2|449|448.4|448.8|448.2|86
1608807300000|2020-12-24 10:55:00|||||||||20
1608807600000|2020-12-24 11:00:00|449|448.4|448.8|448.2|449|448.4|448.8|448.2|38
1608807900000|2020-12-24 11:05:00|448.5|447.9|448.8|448.2|448.8|448.2|448.5|447.9|30
1608808200000|2020-12-24 11:10:00|448.5|447.9|448.8|448.2|448.8|448.2|448.5|447.9|32
1608808500000|2020-12-24 11:15:00|||||||||12
1608808800000|2020-12-24 11:20:00|||||||||12
1608809100000|2020-12-24 11:25:00|448.9|448.3|448.8|448.2|448.9|448.3|448.8|448.2|17
1608809400000|2020-12-24 11:30:00|449|448.4|449|448.4|449|448.4|449|448.4|14
1608809700000|2020-12-24 11:35:00|449.3|448.7|449|448.4|449.3|448.7|449|448.4|20
1608810000000|2020-12-24 11:40:00|448.8|448.2|448.8|448.2|448.8|448.2|448.8|448.2|17
1608810300000|2020-12-24 11:45:00|448.7|448.1|448|447.4|448.7|448.1|448|447.4|119
1608810600000|2020-12-24 11:50:00|||||||||25
1608810900000|2020-12-24 11:55:00|448.1|447.5|448.3|447.7|448.3|447.7|448|447.4|76
1608811200000|2020-12-24 12:00:00|448|447.4|447.8|447.2|448|447.4|447.5|446.9|426
1608811500000|2020-12-24 12:05:00|448|447.4|448|447.4|448|447.4|448|447.4|78
1608811800000|2020-12-24 12:10:00|447.8|447.2|447.8|447.2|447.8|447.2|447.5|446.9|89
1608812100000|2020-12-24 12:15:00|448|447.4|448.3|447.7|448.3|447.7|448|447.4|91
1608812400000|2020-12-24 12:20:00|448.2|447.6|448.3|447.7|448.3|447.7|448|447.4|50
1608812700000|2020-12-24 12:25:00|448.5|447.9|448.8|448.2|448.8|448.2|448.5|447.9|59
1608813000000|2020-12-24 12:30:00|448.5|447.9|448.5|447.9|448.8|448.2|448.3|447.7|86
1608813300000|2020-12-24 12:35:00|448.8|448.2|448.3|447.7|448.8|448.2|448.3|447.7|530
1608813600000|2020-12-24 12:40:00|448|447.4|447.8|447.2|448|447.4|447.8|447.2|158
1608813900000|2020-12-24 12:45:00|448|447.4|448|447.4|448|447.4|447.8|447.2|52
1608814200000|2020-12-24 12:50:00|448.3|447.7|448.3|447.7|448.3|447.7|448|447.4|92
1608814500000|2020-12-24 12:55:00|448.1|447.5|447.8|447.2|448.3|447.7|447.8|447.2|101
1608814800000|2020-12-24 13:00:00|448|447.4|447.8|447.2|448|447.4|447.8|447.2|137
1608815100000|2020-12-24 13:05:00|447.5|446.9|447.8|447.2|447.8|447.2|447.5|446.9|399
1608815400000|2020-12-24 13:10:00|||||||||119
1608815700000|2020-12-24 13:15:00|447.6|447|447.6|447|447.8|447.2|447.6|447|321
1608816000000|2020-12-24 13:20:00|447.5|446.9|447.8|447.2|447.8|447.2|447.5|446.9|140
1608816300000|2020-12-24 13:25:00|447.6|447|447.8|447.2|447.8|447.2|447.6|447|98
1608816600000|2020-12-24 13:30:00|447.7|447.1|447.8|447.2|447.8|447.2|447.6|447|270
1608816900000|2020-12-24 13:35:00|447.6|447|447.8|447.2|447.8|447.2|447.6|447|355
1608817200000|2020-12-24 13:40:00|447.6|447|447.6|447|447.8|447.2|447.4|446.8|165
1608820200000|2020-12-24 14:30:00|448.3|447.7|448.1|447.5|449|448.4|447.8|447.2|2374
1608820500000|2020-12-24 14:35:00|448.3|447.7|448.1|447.5|448.6|448|448|447.4|1717
1608820800000|2020-12-24 14:40:00|448|447.4|448.3|447.7|448.3|447.7|448|447.4|422
1608821100000|2020-12-24 14:45:00|448.1|447.5|448|447.4|448.3|447.7|447.8|447.2|1129
1608821400000|2020-12-24 14:50:00|448.1|447.5|448.1|447.5|448.3|447.7|448|447.4|1262
1608821700000|2020-12-24 14:55:00|448|447.4|448|447.4|448.3|447.7|447.8|447.2|691
1608822000000|2020-12-24 15:00:00|448.1|447.5|448.1|447.5|448.1|447.5|447.8|447.2|578
1608822300000|2020-12-24 15:05:00|448|447.4|448.1|447.5|448.1|447.5|447.8|447.2|368
1608822600000|2020-12-24 15:10:00|448.3|447.7|448.1|447.5|448.3|447.7|448.1|447.5|408
1608822900000|2020-12-24 15:15:00|448.3|447.7|448.6|448|448.6|448|448.3|447.7|359
1608823200000|2020-12-24 15:20:00|448.5|447.9|448.5|447.9|448.6|448|448.1|447.5|385
1608823500000|2020-12-24 15:25:00|448.6|448|448.6|448|448.6|448|448.5|447.9|263
1608823800000|2020-12-24 15:30:00|448.5|447.9|448.8|448.2|448.8|448.2|448.5|447.9|275
1608824100000|2020-12-24 15:35:00|448.6|448|448.8|448.2|449.1|448.5|448.6|448|602
1608824400000|2020-12-24 15:40:00|448.6|448|448.8|448.2|448.8|448.2|448.6|448|580
1608824700000|2020-12-24 15:45:00|448.6|448|449|448.4|449|448.4|448.6|448|408
1608825000000|2020-12-24 15:50:00|449.1|448.5|449.3|448.7|449.3|448.7|449|448.4|993
1608825300000|2020-12-24 15:55:00|449.5|448.9|449.5|448.9|449.5|448.9|449.3|448.7|1151
1608825600000|2020-12-24 16:00:00|449.3|448.7|449.3|448.7|449.3|448.7|449.3|448.7|841
1608825900000|2020-12-24 16:05:00|||||||||430
1608826200000|2020-12-24 16:10:00|449|448.4|449|448.4|449.1|448.5|449|448.4|431
1608826500000|2020-12-24 16:15:00|448.8|448.2|448.8|448.2|449|448.4|448.8|448.2|1017
1608826800000|2020-12-24 16:20:00|449|448.4|449|448.4|449.1|448.5|449|448.4|350
1608827100000|2020-12-24 16:25:00|449.1|448.5|449.3|448.7|449.3|448.7|449.1|448.5|464
1608827400000|2020-12-24 16:30:00|449.5|448.9|449.5|448.9|449.5|448.9|449.3|448.7|396
1608827700000|2020-12-24 16:35:00|449.3|448.7|449.5|448.9|449.5|448.9|449.3|448.7|285
1608828000000|2020-12-24 16:40:00|449.7|449.1|449.8|449.2|449.8|449.2|449.7|449.1|389
1608828300000|2020-12-24 16:45:00|||||||||232
1608828600000|2020-12-24 16:50:00|449.7|449.1|449.5|448.9|449.8|449.2|449.5|448.9|431
1608828900000|2020-12-24 16:55:00|449.7|449.1|449.5|448.9|449.8|449.2|449.5|448.9|662
1608829200000|2020-12-24 17:00:00|449.7|449.1|449.8|449.2|449.8|449.2|449.7|449.1|532
1608829500000|2020-12-24 17:05:00|450|449.4|450|449.4|450|449.4|450|449.4|404
1608829800000|2020-12-24 17:10:00|449.8|449.2|450|449.4|450|449.4|449.8|449.2|333
1608830100000|2020-12-24 17:15:00|449.8|449.2|450|449.4|450|449.4|449.8|449.2|292
1608830400000|2020-12-24 17:20:00|||||||||216
1608830700000|2020-12-24 17:25:00|||||||||608
1608831000000|2020-12-24 17:30:00|||||||||312
1608831300000|2020-12-24 17:35:00|||||||||261
1608831600000|2020-12-24 17:40:00|450.3|449.7|450.3|449.7|450.3|449.7|450.3|449.7|296
1608831900000|2020-12-24 17:45:00|450.7|450.1|451.1|450.5|451.2|450.6|450.7|450.1|1240
1608832200000|2020-12-24 17:50:00|451.2|450.6|450.8|450.2|451.3|450.7|450.7|450.1|1571
1608832500000|2020-12-24 17:55:00|451|450.4|451.2|450.6|451.7|451.1|451|450.4|3723
1608832800000|2020-12-24 18:00:00|451.3|450.7|451|450.4|451.3|450.7|450.5|449.9|2301
1609117200000|2020-12-28 01:00:00|452.3|451.7|454|453.4|454.5|453.9|452|451.4|2534
1609117500000|2020-12-28 01:05:00|454.2|453.6|453.8|453.2|454.5|453.9|453.8|453.2|634
1609117800000|2020-12-28 01:10:00|453.5|452.9|454|453.4|454|453.4|453.5|452.9|572
1609118100000|2020-12-28 01:15:00|453.9|453.3|454.3|453.7|454.5|453.9|453.5|452.9|633
1609118400000|2020-12-28 01:20:00|454.5|453.9|454.8|454.2|454.9|454.3|454.3|453.7|259
1609118700000|2020-12-28 01:25:00|454.5|453.9|454.3|453.7|454.8|454.2|454.3|453.7|283
1609119000000|2020-12-28 01:30:00|454|453.4|454.3|453.7|454.3|453.7|454|453.4|116
1609119300000|2020-12-28 01:35:00|454.5|453.9|454.8|454.2|454.8|454.2|454.5|453.9|490
1609119600000|2020-12-28 01:40:00|454.7|454.1|454.8|454.2|454.8|454.2|454.5|453.9|184
1609119900000|2020-12-28 01:45:00|455|454.4|454.9|454.3|455|454.4|454.8|454.2|113
1609120200000|2020-12-28 01:50:00|454.8|454.2|455|454.4|455|454.4|454.8|454.2|136
1609120500000|2020-12-28 01:55:00|455.1|454.5|455.3|454.7|455.3|454.7|455.1|454.5|418
1609120800000|2020-12-28 02:00:00|455.1|454.5|455.1|454.5|455.1|454.5|455.1|454.5|75
1609121100000|2020-12-28 02:05:00|||||||||27
1609121400000|2020-12-28 02:10:00|455|454.4|455.1|454.5|455.1|454.5|455|454.4|198
1609121700000|2020-12-28 02:15:00|455.3|454.7|455.3|454.7|455.3|454.7|455.1|454.5|80
1609122000000|2020-12-28 02:20:00|||||||||24
1609122300000|2020-12-28 02:25:00|455.1|454.5|455.1|454.5|455.3|454.7|455.1|454.5|125
1609122600000|2020-12-28 02:30:00|455.3|454.7|455.1|454.5|455.3|454.7|455.1|454.5|262
1609122900000|2020-12-28 02:35:00|||||||||142
1609123200000|2020-12-28 02:40:00|||||||||27
1609123500000|2020-12-28 02:45:00|455.3|454.7|455.1|454.5|455.3|454.7|455.1|454.5|64
1609123800000|2020-12-28 02:50:00|455.2|454.6|455.6|455|455.6|455|455.2|454.6|185
1609124100000|2020-12-28 02:55:00|455.4|454.8|455.3|454.7|455.4|454.8|455.3|454.7|73
1609124400000|2020-12-28 03:00:00|455.1|454.5|455.3|454.7|455.3|454.7|455.1|454.5|162
1609124700000|2020-12-28 03:05:00|455.1|454.5|455.1|454.5|455.2|454.6|455.1|454.5|129
1609125000000|2020-12-28 03:10:00|||||||||182
1609125300000|2020-12-28 03:15:00|||||||||5
1609125600000|2020-12-28 03:20:00|||||||||141
1609125900000|2020-12-28 03:25:00|455.3|454.7|455.3|454.7|455.3|454.7|455.1|454.5|99
1609126200000|2020-12-28 03:30:00|455.1|454.5|455.3|454.7|455.3|454.7|455.1|454.5|19
1609126500000|2020-12-28 03:35:00|455.2|454.6|455.2|454.6|455.3|454.7|455.1|454.5|46
1609126800000|2020-12-28 03:40:00|455.1|454.5|455.3|454.7|455.3|454.7|455.1|454.5|21
1609127100000|2020-12-28 03:45:00|455.6|455|455.3|454.7|455.7|455.1|455.3|454.7|469
1609127400000|2020-12-28 03:50:00|||||||||27
1609127700000|2020-12-28 03:55:00|||||||||2
1609128000000|2020-12-28 04:00:00|||||||||23
1609128300000|2020-12-28 04:05:00|||||||||15
1609128600000|2020-12-28 04:10:00|||||||||33
1609128900000|2020-12-28 04:15:00|||||||||21
1609129200000|2020-12-28 04:20:00|455.4|454.8|455.3|454.7|455.6|455|455.3|454.7|59
1609129500000|2020-12-28 04:25:00|455.4|454.8|455.6|455|455.6|455|455.3|454.7|76
1609129800000|2020-12-28 04:30:00|455.4|454.8|455.3|454.7|455.6|455|455.3|454.7|49
1609130100000|2020-12-28 04:35:00|455.6|455|455.3|454.7|455.6|455|455.3|454.7|17
1609130400000|2020-12-28 04:40:00|455.6|455|455.3|454.7|455.6|455|455.3|454.7|49
1609130700000|2020-12-28 04:45:00|455.4|454.8|455.3|454.7|455.4|454.8|455.3|454.7|29
1609131000000|2020-12-28 04:50:00|455.6|455|455.6|455|455.6|455|455.3|454.7|29
1609131300000|2020-12-28 04:55:00|455.3|454.7|455.6|455|455.6|455|455.3|454.7|23
1609131600000|2020-12-28 05:00:00|455.4|454.8|455.3|454.7|455.6|455|455.3|454.7|107
1609131900000|2020-12-28 05:05:00|||||||||6
1609132200000|2020-12-28 05:10:00|||||||||32
1609132500000|2020-12-28 05:15:00|||||||||4
1609132800000|2020-12-28 05:20:00|||||||||13
1609133100000|2020-12-28 05:25:00|455.6|455|455.3|454.7|455.6|455|455.3|454.7|126
1609133400000|2020-12-28 05:30:00|455.1|454.5|455.1|454.5|455.3|454.7|455.1|454.5|63
1609133700000|2020-12-28 05:35:00|||||||||21
1609134000000|2020-12-28 05:40:00|454.8|454.2|454.8|454.2|454.8|454.2|454.8|454.2|9
1609134300000|2020-12-28 05:45:00|||||||||14
1609134600000|2020-12-28 05:50:00|454.6|454|454.6|454|454.8|454.2|454.6|454|60
1609134900000|2020-12-28 05:55:00|454.7|454.1|454.6|454|454.8|454.2|454.6|454|25
1609135200000|2020-12-28 06:00:00|454.7|454.1|454.6|454|454.8|454.2|454.6|454|88
1609135500000|2020-12-28 06:05:00|454.3|453.7|454.1|453.5|454.3|453.7|454.1|453.5|288
1609135800000|2020-12-28 06:10:00|454.3|453.7|454.3|453.7|454.3|453.7|454.1|453.5|80
1609136100000|2020-12-28 06:15:00|||||||||5
1609136400000|2020-12-28 06:20:00|454.1|453.5|454.1|453.5|454.1|453.5|454.1|453.5|40
1609136700000|2020-12-28 06:25:00|453.8|453.2|453.8|453.2|453.8|453.2|453.8|453.2|95
1609137000000|2020-12-28 06:30:00|453.6|453|453.6|453|453.8|453.2|453.3|452.7|189
1609137300000|2020-12-28 06:35:00|453.8|453.2|454.1|453.5|454.1|453.5|453.6|453|88
1609137600000|2020-12-28 06:40:00|||||||||11
1609137900000|2020-12-28 06:45:00|453.8|453.2|453.8|453.2|453.8|453.2|453.8|453.2|63
1609138200000|2020-12-28 06:50:00|453.6|453|453.8|453.2|454.1|453.5|453.6|453|105
1609138500000|2020-12-28 06:55:00|454.1|453.5|453.8|453.2|454.1|453.5|453.8|453.2|27
1609138800000|2020-12-28 07:00:00|454.1|453.5|454.3|453.7|454.3|453.7|454.1|453.5|76
1609139100000|2020-12-28 07:05:00|454.1|453.5|454.1|453.5|454.1|453.5|454.1|453.5|37
1609139400000|2020-12-28 07:10:00|453.8|453.2|454.3|453.7|454.3|453.7|453.8|453.2|65
1609139700000|2020-12-28 07:15:00|454.6|454|454.4|453.8|454.6|454|454.3|453.7|63
1609140000000|2020-12-28 07:20:00|454.3|453.7|454.8|454.2|454.8|454.2|454.3|453.7|47
1609140300000|2020-12-28 07:25:00|454.6|454|454.8|454.2|454.8|454.2|454.6|454|25
1609140600000|2020-12-28 07:30:00|454.6|454|454.6|454|454.8|454.2|454.6|454|96
1609140900000|2020-12-28 07:35:00|454.3|453.7|454.1|453.5|454.3|453.7|454.1|453.5|31
1609141200000|2020-12-28 07:40:00|454.2|453.6|454.3|453.7|454.3|453.7|454.2|453.6|114
1609141500000|2020-12-28 07:45:00|454.1|453.5|454.1|453.5|454.1|453.5|454.1|453.5|4
1609141800000|2020-12-28 07:50:00|453.8|453.2|453.6|453|454.1|453.5|453.6|453|99
1609142100000|2020-12-28 07:55:00|453.8|453.2|454.6|454|454.6|454|453.7|453.1|132
1609142400000|2020-12-28 08:00:00|454.7|454.1|454.6|454|454.9|454.3|454.6|454|62
1609142700000|2020-12-28 08:05:00|454.3|453.7|454.1|453.5|454.3|453.7|454.1|453.5|36
1609143000000|2020-12-28 08:10:00|454.3|453.7|453.9|453.3|454.3|453.7|453.8|453.2|66
1609143300000|2020-12-28 08:15:00|454.1|453.5|454.1|453.5|454.3|453.7|453.9|453.3|81
1609143600000|2020-12-28 08:20:00|454.3|453.7|454.2|453.6|454.6|454|454.1|453.5|147
1609143900000|2020-12-28 08:25:00|454.3|453.7|453.6|453|454.3|453.7|453.6|453|77
1609144200000|2020-12-28 08:30:00|453.8|453.2|453.6|453|453.8|453.2|453.6|453|36
1609144500000|2020-12-28 08:35:00|453.3|452.7|453.6|453|453.6|453|453.3|452.7|234
1609144800000|2020-12-28 08:40:00|453.8|453.2|453.6|453|454.1|453.5|453.6|453|103
1609145100000|2020-12-28 08:45:00|453.8|453.2|453.8|453.2|453.8|453.2|453.6|453|87
1609145400000|2020-12-28 08:50:00|453.6|453|453.8|453.2|453.8|453.2|453.6|453|19
1609145700000|2020-12-28 08:55:00|454.1|453.5|453.8|453.2|454.1|453.5|453.8|453.2|7
1609146000000|2020-12-28 09:00:00|453.6|453|453.6|453|453.8|453.2|453.6|453|19
1609146300000|2020-12-28 09:05:00|453.8|453.2|453.8|453.2|453.9|453.3|453.8|453.2|51
1609146600000|2020-12-28 09:10:00|453.6|453|453.3|452.7|453.6|453|453.3|452.7|419
1609146900000|2020-12-28 09:15:00|453.1|452.5|453.1|452.5|453.1|452.5|453.1|452.5|6
1609147200000|2020-12-28 09:20:00|452.8|452.2|452.8|452.2|452.8|452.2|452.8|452.2|81
1609147500000|2020-12-28 09:25:00|452.6|452|452.8|452.2|452.8|452.2|452.6|452|343
1609147800000|2020-12-28 09:30:00|452.6|452|452.8|452.2|453.1|452.5|452.6|452|254
1609148100000|2020-12-28 09:35:00|452.6|452|452.8|452.2|452.8|452.2|452.6|452|118
1609148400000|2020-12-28 09:40:00|452.7|452.1|452.6|452|452.8|452.2|452.6|452|60
1609148700000|2020-12-28 09:45:00|452.7|452.1|452.6|452|452.7|452.1|452.6|452|219
1609149000000|2020-12-28 09:50:00|452.7|452.1|452.6|452|452.8|452.2|452.6|452|110
1609149300000|2020-12-28 09:55:00|452.7|452.1|452.8|452.2|452.9|452.3|452.6|452|112
1609149600000|2020-12-28 10:00:00|452.6|452|452.8|452.2|452.9|452.3|452.6|452|41
1609149900000|2020-12-28 10:05:00|452.6|452|452.8|452.2|452.9|452.3|452.6|452|58
1609150200000|2020-12-28 10:10:00|452.6|452|452.8|452.2|452.9|452.3|452.6|452|118
1609150500000|2020-12-28 10:15:00|452.9|452.3|453.4|452.8|453.6|453|452.9|452.3|184
1609150800000|2020-12-28 10:20:00|453.3|452.7|453.3|452.7|453.4|452.8|453.3|452.7|3
1609151100000|2020-12-28 10:25:00|453.1|452.5|453.1|452.5|453.1|452.5|453.1|452.5|14
1609151400000|2020-12-28 10:30:00|453.3|452.7|453.3|452.7|453.4|452.8|453.3|452.7|15
1609151700000|2020-12-28 10:35:00|453.4|452.8|453.6|453|453.9|453.3|453.3|452.7|48
1609152000000|2020-12-28 10:40:00|453.8|453.2|453.6|453|453.8|453.2|453.6|453|9
1609152300000|2020-12-28 10:45:00|||||||||51
1609152600000|2020-12-28 10:50:00|453.4|452.8|453.4|452.8|453.8|453.2|453.4|452.8|100
1609152900000|2020-12-28 10:55:00|453.6|453|454|453.4|454.1|453.5|453.4|452.8|202
1609153200000|2020-12-28 11:00:00|453.9|453.3|453.9|453.3|454.1|453.5|453.9|453.3|100
1609153500000|2020-12-28 11:05:00|454.1|453.5|453.9|453.3|454.1|453.5|453.9|453.3|21
1609153800000|2020-12-28 11:10:00|454|453.4|453.9|453.3|454|453.4|453.6|453|75
1609154100000|2020-12-28 11:15:00|453.6|453|453.6|453|453.8|453.2|453.6|453|39
1609154400000|2020-12-28 11:20:00|453.8|453.2|453.6|453|453.8|453.2|453.6|453|18
1609154700000|2020-12-28 11:25:00|453.9|453.3|454.1|453.5|454.1|453.5|453.8|453.2|72
1609155000000|2020-12-28 11:30:00|454|453.4|453.9|453.3|454.1|453.5|453.9|453.3|76
1609155300000|2020-12-28 11:35:00|453.8|453.2|453.8|453.2|453.9|453.3|453.6|453|49
1609155600000|2020-12-28 11:40:00|453.6|453|453.6|453|453.6|453|453.6|453|12
1609155900000|2020-12-28 11:45:00|453.4|452.8|453.4|452.8|453.6|453|453.3|452.7|78
1609156200000|2020-12-28 11:50:00|453.3|452.7|453.1|452.5|453.4|452.8|453.1|452.5|34
1609156500000|2020-12-28 11:55:00|453|452.4|452.9|452.3|453.1|452.5|452.9|452.3|119
1609156800000|2020-12-28 12:00:00|452.8|452.2|453.1|452.5|453.1|452.5|452.8|452.2|28
1609157100000|2020-12-28 12:05:00|453.4|452.8|453.6|453|453.6|453|453.4|452.8|75
1609157400000|2020-12-28 12:10:00|453.5|452.9|453.4|452.8|453.6|453|453.4|452.8|78
1609157700000|2020-12-28 12:15:00|453.6|453|453.6|453|453.6|453|453.6|453|25
1609158000000|2020-12-28 12:20:00|453.9|453.3|453.6|453|453.9|453.3|453.6|453|179
1609158300000|2020-12-28 12:25:00|453.5|452.9|453.6|453|453.6|453|453.4|452.8|29
1609158600000|2020-12-28 12:30:00|453.5|452.9|452.9|452.3|453.5|452.9|452.9|452.3|66
1609158900000|2020-12-28 12:35:00|453|452.4|453.1|452.5|453.1|452.5|453|452.4|17
1609159200000|2020-12-28 12:40:00|452.9|452.3|452.9|452.3|453.1|452.5|452.9|452.3|68
1609159500000|2020-12-28 12:45:00|453|452.4|453.1|452.5|453.1|452.5|453|452.4|38
1609159800000|2020-12-28 12:50:00|453.3|452.7|452.9|452.3|453.3|452.7|452.9|452.3|69
1609160100000|2020-12-28 12:55:00|452.8|452.2|452.9|452.3|452.9|452.3|452.8|452.2|52
1609160400000|2020-12-28 13:00:00|452.6|452|452.4|451.8|452.7|452.1|452.1|451.5|626
1609160700000|2020-12-28 13:05:00|452.1|451.5|452.6|452|452.6|452|452.1|451.5|126
1609161000000|2020-12-28 13:10:00|452.9|452.3|453|452.4|453.1|452.5|452.9|452.3|68
1609161300000|2020-12-28 13:15:00|452.9|452.3|452.6|452|453.1|452.5|452.6|452|102
1609161600000|2020-12-28 13:20:00|452.9|452.3|452.1|451.5|452.9|452.3|452.1|451.5|80
1609161900000|2020-12-28 13:25:00|452.2|451.6|452.4|451.8|452.4|451.8|452.2|451.6|58
1609162200000|2020-12-28 13:30:00|452.6|452|452.4|451.8|452.6|452|452.1|451.5|153
1609162500000|2020-12-28 13:35:00|452.6|452|452.3|451.7|452.6|452|452.3|451.7|191
1609162800000|2020-12-28 13:40:00|452.4|451.8|453.1|452.5|453.3|452.7|452.4|451.8|290
1609165800000|2020-12-28 14:30:00|453.6|453|450.4|449.8|454.1|453.5|450.1|449.5|5257
1609166100000|2020-12-28 14:35:00|450.3|449.7|449.4|448.8|450.4|449.8|449.4|448.8|3140
1609166400000|2020-12-28 14:40:00|449.2|448.6|449.1|448.5|450.1|449.5|448.6|448|3171
1609166700000|2020-12-28 14:45:00|448.9|448.3|449.4|448.8|449.4|448.8|448.6|448|2615
1609167000000|2020-12-28 14:50:00|449.6|449|450.1|449.5|450.4|449.8|449.6|449|1346
1609167300000|2020-12-28 14:55:00|450.3|449.7|451.3|450.7|451.6|451|450.3|449.7|1808
1609167600000|2020-12-28 15:00:00|451.6|451|450.1|449.5|451.6|451|450.1|449.5|2148
1609167900000|2020-12-28 15:05:00|450.3|449.7|451.1|450.5|451.1|450.5|450.1|449.5|1134
1609168200000|2020-12-28 15:10:00|450.9|450.3|451.8|451.2|452.3|451.7|450.9|450.3|1455
1609168500000|2020-12-28 15:15:00|451.6|451|451.8|451.2|452.1|451.5|451.6|451|1154
1609168800000|2020-12-28 15:20:00|451.6|451|452.6|452|452.6|452|451.3|450.7|1279
1609169100000|2020-12-28 15:25:00|452.3|451.7|453.3|452.7|453.3|452.7|452.3|451.7|1243
1609169400000|2020-12-28 15:30:00|453.1|452.5|453.1|452.5|453.6|453|452.8|452.2|945
1609169700000|2020-12-28 15:35:00|452.8|452.2|452.3|451.7|452.9|452.3|452.1|451.5|1217
1609170000000|2020-12-28 15:40:00|452.1|451.5|452.3|451.7|452.6|452|452.1|451.5|1260
1609170300000|2020-12-28 15:45:00|452.6|452|452.8|452.2|452.8|452.2|452.3|451.7|522
1609170600000|2020-12-28 15:50:00|452.6|452|452.1|451.5|452.6|452|451.8|451.2|725
1609170900000|2020-12-28 15:55:00|451.9|451.3|451.8|451.2|452.1|451.5|451.6|451|538
1609171200000|2020-12-28 16:00:00|452.3|451.7|452.6|452|452.6|452|452.3|451.7|598
1609171500000|2020-12-28 16:05:00|452.8|452.2|453.3|452.7|453.3|452.7|452.8|452.2|658
1609171800000|2020-12-28 16:10:00|453.6|453|453.3|452.7|453.6|453|453.3|452.7|704
1609172100000|2020-12-28 16:15:00|453.6|453|453.6|453|453.6|453|453.3|452.7|387
1609172400000|2020-12-28 16:20:00|453.8|453.2|454.1|453.5|454.3|453.7|453.8|453.2|762
1609172700000|2020-12-28 16:25:00|454|453.4|454.1|453.5|454.3|453.7|454|453.4|581
1609173000000|2020-12-28 16:30:00|453.8|453.2|453.6|453|453.8|453.2|453.6|453|495
1609173300000|2020-12-28 16:35:00|453.3|452.7|453.1|452.5|453.6|453|453.1|452.5|358
1609173600000|2020-12-28 16:40:00|453.3|452.7|453.3|452.7|453.3|452.7|453.3|452.7|419
1609173900000|2020-12-28 16:45:00|453.1|452.5|453.1|452.5|453.1|452.5|453.1|452.5|194
1609174200000|2020-12-28 16:50:00|453.3|452.7|454.1|453.5|454.1|453.5|453.3|452.7|308
1609174500000|2020-12-28 16:55:00|453.8|453.2|453.8|453.2|454.1|453.5|453.8|453.2|450
1609174800000|2020-12-28 17:00:00|454.1|453.5|454.1|453.5|454.1|453.5|453.8|453.2|572
1609175100000|2020-12-28 17:05:00|453.8|453.2|453.8|453.2|453.8|453.2|453.8|453.2|566
1609175400000|2020-12-28 17:10:00|454.1|453.5|453.8|453.2|454.1|453.5|453.8|453.2|506
1609175700000|2020-12-28 17:15:00|454.1|453.5|453.8|453.2|454.1|453.5|453.8|453.2|372
1609176000000|2020-12-28 17:20:00|454.1|453.5|454.3|453.7|454.3|453.7|454.1|453.5|442
1609176300000|2020-12-28 17:25:00|454.1|453.5|454.6|454|454.6|454|454.1|453.5|526
1609176600000|2020-12-28 17:30:00|454.8|454.2|454.6|454|454.8|454.2|454.6|454|665
1609176900000|2020-12-28 17:35:00|454.8|454.2|454.6|454|454.8|454.2|454.3|453.7|726
1609177200000|2020-12-28 17:40:00|454.3|453.7|454.6|454|454.6|454|454.3|453.7|247
1609177500000|2020-12-28 17:45:00|454.8|454.2|455.1|454.5|455.1|454.5|454.8|454.2|538
1609177800000|2020-12-28 17:50:00|455.2|454.6|455.1|454.5|455.3|454.7|455.1|454.5|454
1609178100000|2020-12-28 17:55:00|454.8|454.2|454.8|454.2|455.1|454.5|454.6|454|1017
1609178400000|2020-12-28 18:00:00|455|454.4|456.3|455.7|456.3|455.7|455|454.4|1092
1609178700000|2020-12-28 18:05:00|456.6|456|456.1|455.5|456.6|456|455.8|455.2|1627
1609179000000|2020-12-28 18:10:00|455.8|455.2|455.6|455|456.1|455.5|455.6|455|852
1609179300000|2020-12-28 18:15:00|455.3|454.7|455.3|454.7|455.6|455|455.3|454.7|519
1609179600000|2020-12-28 18:20:00|455.1|454.5|455.1|454.5|455.1|454.5|455.1|454.5|637
1609179900000|2020-12-28 18:25:00|455.3|454.7|455.1|454.5|455.3|454.7|455.1|454.5|335
1609180200000|2020-12-28 18:30:00|455.3|454.7|455.1|454.5|455.3|454.7|454.8|454.2|532
1609180500000|2020-12-28 18:35:00|454.8|454.2|455.3|454.7|455.3|454.7|454.8|454.2|470
1609180800000|2020-12-28 18:40:00|455.6|455|455.3|454.7|455.6|455|455.1|454.5|722
1609181100000|2020-12-28 18:45:00|455.1|454.5|455.1|454.5|455.1|454.5|455.1|454.5|369
1609181400000|2020-12-28 18:50:00|454.8|454.2|455.6|455|455.6|455|454.8|454.2|1219
1609181700000|2020-12-28 18:55:00|||||||||264
1609182000000|2020-12-28 19:00:00|455.8|455.2|457.3|456.7|457.3|456.7|455.8|455.2|2276
1609182300000|2020-12-28 19:05:00|457.1|456.5|456.3|455.7|457.1|456.5|456.2|455.6|1625
1609182600000|2020-12-28 19:10:00|456.5|455.9|457|456.4|457|456.4|456|455.4|3616
1609182900000|2020-12-28 19:15:00|456.8|456.2|457|456.4|457.8|457.2|456.8|456.2|4563
1609203600000|2020-12-29 01:00:00|456|455.4|456.7|456.1|456.7|456.1|455.8|455.2|1867
1609203900000|2020-12-29 01:05:00|457|456.4|456.7|456.1|457.5|456.9|456.7|456.1|776
1609204200000|2020-12-29 01:10:00|456.5|455.9|456.2|455.6|457|456.4|456.2|455.6|141
1609204500000|2020-12-29 01:15:00|456.3|455.7|456|455.4|456.5|455.9|456|455.4|140
1609204800000|2020-12-29 01:20:00|456.1|455.5|456|455.4|456.2|455.6|456|455.4|119
1609205100000|2020-12-29 01:25:00|456.1|455.5|456.3|455.7|456.3|455.7|456.1|455.5|31
1609205400000|2020-12-29 01:30:00|456.5|455.9|456.5|455.9|456.5|455.9|456.3|455.7|72
1609205700000|2020-12-29 01:35:00|||||||||15
1609206000000|2020-12-29 01:40:00|456.2|455.6|456.5|455.9|456.5|455.9|456.2|455.6|20
1609206300000|2020-12-29 01:45:00|||||||||28
1609206600000|2020-12-29 01:50:00|||||||||9
1609206900000|2020-12-29 01:55:00|||||||||3
1609207200000|2020-12-29 02:00:00|456.4|455.8|456.2|455.6|456.5|455.9|456|455.4|80
1609207500000|2020-12-29 02:05:00|456.1|455.5|456|455.4|456.2|455.6|456|455.4|95
1609207800000|2020-12-29 02:10:00|||||||||6
1609208100000|2020-12-29 02:15:00|456.1|455.5|456|455.4|456.2|455.6|456|455.4|62
1609208400000|2020-12-29 02:20:00|456.2|455.6|456|455.4|456.2|455.6|456|455.4|22
1609208700000|2020-12-29 02:25:00|455.9|455.3|456|455.4|456.2|455.6|455.9|455.3|92
1609209000000|2020-12-29 02:30:00|456.2|455.6|456|455.4|456.2|455.6|456|455.4|20
1609209300000|2020-12-29 02:35:00|||||||||69
1609209600000|2020-12-29 02:40:00|455.8|455.2|456|455.4|456|455.4|455.8|455.2|28
1609209900000|2020-12-29 02:45:00|455.9|455.3|456|455.4|456|455.4|455.8|455.2|61
1609210200000|2020-12-29 02:50:00|455.9|455.3|455.9|455.3|456|455.4|455.8|455.2|15
1609210500000|2020-12-29 02:55:00|455.8|455.2|455.6|455|455.8|455.2|455.5|454.9|99
1609210800000|2020-12-29 03:00:00|455.5|454.9|455|454.4|455.7|455.1|455|454.4|248
1609211100000|2020-12-29 03:05:00|454.7|454.1|455|454.4|455|454.4|454.5|453.9|452
1609211400000|2020-12-29 03:10:00|454.8|454.2|454.7|454.1|455|454.4|454.7|454.1|60
1609211700000|2020-12-29 03:15:00|454.5|453.9|454.2|453.6|454.5|453.9|454.2|453.6|116
1609212000000|2020-12-29 03:20:00|454.4|453.8|454.5|453.9|454.5|453.9|454.2|453.6|121
1609212300000|2020-12-29 03:25:00|454.7|454.1|454.6|454|455|454.4|454.6|454|264
1609212600000|2020-12-29 03:30:00|454.7|454.1|454.5|453.9|454.7|454.1|454.5|453.9|88
1609212900000|2020-12-29 03:35:00|454.6|454|454.5|453.9|454.6|454|454.5|453.9|18
1609213200000|2020-12-29 03:40:00|454.7|454.1|454.8|454.2|454.8|454.2|454.7|454.1|21
1609213500000|2020-12-29 03:45:00|454.7|454.1|455|454.4|455|454.4|454.7|454.1|25
1609213800000|2020-12-29 03:50:00|454.7|454.1|455|454.4|455|454.4|454.7|454.1|25
1609214100000|2020-12-29 03:55:00|||||||||5
1609214400000|2020-12-29 04:00:00|454.9|454.3|455|454.4|455|454.4|454.7|454.1|137
1609214700000|2020-12-29 04:05:00|455.2|454.6|455|454.4|455.2|454.6|455|454.4|92
1609215000000|2020-12-29 04:10:00|454.9|454.3|455|454.4|455|454.4|454.9|454.3|57
1609215300000|2020-12-29 04:15:00|454.9|454.3|455|454.4|455|454.4|454.7|454.1|28
1609215600000|2020-12-29 04:20:00|454.9|454.3|454.7|454.1|455|454.4|454.7|454.1|8
1609215900000|2020-12-29 04:25:00|454.8|454.2|454.7|454.1|454.8|454.2|454.7|454.1|34
1609216200000|2020-12-29 04:30:00|||||||||1
1609216500000|2020-12-29 04:35:00|||||||||6
1609216800000|2020-12-29 04:40:00|||||||||16
1609217100000|2020-12-29 04:45:00|454.5|453.9|454.5|453.9|454.5|453.9|454.2|453.6|138
1609217400000|2020-12-29 04:50:00|454.2|453.6|454.2|453.6|454.2|453.6|454.2|453.6|12
1609217700000|2020-12-29 04:55:00|||||||||11
1609218000000|2020-12-29 05:00:00|454.3|453.7|454.2|453.6|454.5|453.9|454.2|453.6|36
1609218300000|2020-12-29 05:05:00|||||||||2
1609218600000|2020-12-29 05:10:00|454.3|453.7|454.2|453.6|454.5|453.9|454.2|453.6|8
1609218900000|2020-12-29 05:15:00|454.4|453.8|454.2|453.6|454.5|453.9|454.2|453.6|59
1609219200000|2020-12-29 05:20:00|454.4|453.8|454.2|453.6|454.5|453.9|454.2|453.6|48
1609219500000|2020-12-29 05:25:00|454.3|453.7|454.5|453.9|454.5|453.9|454.2|453.6|15
1609219800000|2020-12-29 05:30:00|454.4|453.8|454|453.4|454.5|453.9|454|453.4|60
1609220100000|2020-12-29 05:35:00|454.2|453.6|454.2|453.6|454.5|453.9|454.2|453.6|54
1609220400000|2020-12-29 05:40:00|454.3|453.7|454.5|453.9|454.5|453.9|454.3|453.7|25
1609220700000|2020-12-29 05:45:00|454.3|453.7|454.5|453.9|454.5|453.9|454.2|453.6|69
1609221000000|2020-12-29 05:50:00|454.6|454|454.5|453.9|454.7|454.1|454.5|453.9|71
1609221300000|2020-12-29 05:55:00|||||||||12
1609221600000|2020-12-29 06:00:00|454.7|454.1|454.7|454.1|454.7|454.1|454.7|454.1|11
1609221900000|2020-12-29 06:05:00|455|454.4|455|454.4|455|454.4|455|454.4|29
1609222200000|2020-12-29 06:10:00|455.1|454.5|455.5|454.9|455.5|454.9|455|454.4|83
1609222500000|2020-12-29 06:15:00|455.2|454.6|455.5|454.9|455.7|455.1|455.2|454.6|113
1609222800000|2020-12-29 06:20:00|455.6|455|455.5|454.9|455.7|455.1|455.5|454.9|28
1609223100000|2020-12-29 06:25:00|455.2|454.6|455.3|454.7|455.5|454.9|455.2|454.6|58
1609223400000|2020-12-29 06:30:00|455.4|454.8|455.2|454.6|455.5|454.9|455.2|454.6|9
1609223700000|2020-12-29 06:35:00|455|454.4|455|454.4|455|454.4|455|454.4|62
1609224000000|2020-12-29 06:40:00|454.5|453.9|454.5|453.9|454.7|454.1|454.5|453.9|120
1609224300000|2020-12-29 06:45:00|454.7|454.1|454.2|453.6|454.7|454.1|454.2|453.6|122
1609224600000|2020-12-29 06:50:00|454|453.4|454.5|453.9|454.5|453.9|454|453.4|58
1609224900000|2020-12-29 06:55:00|454.7|454.1|455|454.4|455|454.4|454.7|454.1|48
1609225200000|2020-12-29 07:00:00|454.7|454.1|454.7|454.1|455|454.4|454.5|453.9|46
1609225500000|2020-12-29 07:05:00|455|454.4|455|454.4|455|454.4|454.7|454.1|23
1609225800000|2020-12-29 07:10:00|454.7|454.1|455.2|454.6|455.2|454.6|454.7|454.1|72
1609226100000|2020-12-29 07:15:00|455.1|454.5|454.7|454.1|455.2|454.6|454.7|454.1|49
1609226400000|2020-12-29 07:20:00|454.5|453.9|454.5|453.9|454.5|453.9|454.5|453.9|8
1609226700000|2020-12-29 07:25:00|454.3|453.7|454.2|453.6|454.5|453.9|454.2|453.6|122
1609227000000|2020-12-29 07:30:00|454|453.4|454|453.4|454|453.4|454|453.4|170
1609227300000|2020-12-29 07:35:00|454.2|453.6|454.2|453.6|454.3|453.7|454.2|453.6|75
1609227600000|2020-12-29 07:40:00|454.5|453.9|454.5|453.9|454.5|453.9|454.5|453.9|28
1609227900000|2020-12-29 07:45:00|454.2|453.6|454.2|453.6|454.2|453.6|454.2|453.6|17
1609228200000|2020-12-29 07:50:00|454.3|453.7|454.5|453.9|454.5|453.9|454.3|453.7|20
1609228500000|2020-12-29 07:55:00|454.3|453.7|454.5|453.9|454.5|453.9|454.2|453.6|28
1609228800000|2020-12-29 08:00:00|454.7|454.1|455.2|454.6|455.2|454.6|454.7|454.1|72
1609229100000|2020-12-29 08:05:00|455|454.4|455|454.4|455|454.4|454.7|454.1|55
1609229400000|2020-12-29 08:10:00|454.9|454.3|454.9|454.3|454.9|454.3|454.7|454.1|18
1609229700000|2020-12-29 08:15:00|455|454.4|454.7|454.1|455|454.4|454.7|454.1|12
1609230000000|2020-12-29 08:20:00|454.5|453.9|454.5|453.9|454.5|453.9|454.5|453.9|26
1609230300000|2020-12-29 08:25:00|454.7|454.1|454.7|454.1|454.8|454.2|454.7|454.1|20
1609230600000|2020-12-29 08:30:00|454.8|454.2|455|454.4|455|454.4|454.7|454.1|26
1609230900000|2020-12-29 08:35:00|||||||||12
1609231200000|2020-12-29 08:40:00|455.2|454.6|455.2|454.6|455.2|454.6|455|454.4|197
1609231500000|2020-12-29 08:45:00|455|454.4|455.5|454.9|455.5|454.9|455|454.4|98
1609231800000|2020-12-29 08:50:00|455.2|454.6|455.2|454.6|455.2|454.6|455.2|454.6|76
1609232100000|2020-12-29 08:55:00|455|454.4|455.2|454.6|455.2|454.6|455|454.4|28
1609232400000|2020-12-29 09:00:00|455.4|454.8|455.5|454.9|455.5|454.9|455.4|454.8|16
1609232700000|2020-12-29 09:05:00|||||||||8
1609233000000|2020-12-29 09:10:00|||||||||7
1609233300000|2020-12-29 09:15:00|455.7|455.1|455.7|455.1|456|455.4|455.5|454.9|83
1609233600000|2020-12-29 09:20:00|455.8|455.2|456|455.4|456|455.4|455.7|455.1|27
1609233900000|2020-12-29 09:25:00|455.7|455.1|456|455.4|456.2|455.6|455.7|455.1|233
1609234200000|2020-12-29 09:30:00|456.2|455.6|456.2|455.6|456.2|455.6|456|455.4|26
1609234500000|2020-12-29 09:35:00|||||||||18
1609234800000|2020-12-29 09:40:00|456|455.4|456.2|455.6|456.3|455.7|456|455.4|47
1609235100000|2020-12-29 09:45:00|456.3|455.7|456|455.4|456.3|455.7|456|455.4|104
1609235400000|2020-12-29 09:50:00|456.2|455.6|456.2|455.6|456.2|455.6|456|455.4|36
1609235700000|2020-12-29 09:55:00|||||||||15
1609236000000|2020-12-29 10:00:00|456.5|455.9|456.5|455.9|456.5|455.9|456.5|455.9|41
1609236300000|2020-12-29 10:05:00|456.2|455.6|456.1|455.5|456.5|455.9|456|455.4|142
1609236600000|2020-12-29 10:10:00|456.2|455.6|456|455.4|456.5|455.9|455.9|455.3|60
1609236900000|2020-12-29 10:15:00|455.7|455.1|456|455.4|456|455.4|455.7|455.1|44
1609237200000|2020-12-29 10:20:00|||||||||65
1609237500000|2020-12-29 10:25:00|456.2|455.6|456.2|455.6|456.2|455.6|456.2|455.6|38
1609237800000|2020-12-29 10:30:00|456|455.4|456.2|455.6|456.2|455.6|456|455.4|127
1609238100000|2020-12-29 10:35:00|456.5|455.9|456.5|455.9|456.5|455.9|456.5|455.9|92
1609238400000|2020-12-29 10:40:00|||||||||37
1609238700000|2020-12-29 10:45:00|456.2|455.6|456.7|456.1|456.7|456.1|456.2|455.6|44
1609239000000|2020-12-29 10:50:00|456.5|455.9|456.7|456.1|456.9|456.3|456.5|455.9|73
1609239300000|2020-12-29 10:55:00|456.6|456|456.7|456.1|456.7|456.1|456.5|455.9|71
1609239600000|2020-12-29 11:00:00|456.8|456.2|456.7|456.1|456.8|456.2|456.7|456.1|50
1609239900000|2020-12-29 11:05:00|456.5|455.9|456.2|455.6|456.5|455.9|456|455.4|139
1609240200000|2020-12-29 11:10:00|456|455.4|455.5|454.9|456.2|455.6|455.5|454.9|112
1609240500000|2020-12-29 11:15:00|455.3|454.7|455.5|454.9|455.5|454.9|455.2|454.6|199
1609240800000|2020-12-29 11:20:00|455.3|454.7|455.7|455.1|455.7|455.1|455.2|454.6|147
1609241100000|2020-12-29 11:25:00|455.9|455.3|456|455.4|456|455.4|455.8|455.2|24
1609241400000|2020-12-29 11:30:00|455.8|455.2|456|455.4|456|455.4|455.8|455.2|44
1609241700000|2020-12-29 11:35:00|456.2|455.6|456.2|455.6|456.2|455.6|456.2|455.6|15
1609242000000|2020-12-29 11:40:00|456.1|455.5|456.2|455.6|456.2|455.6|456|455.4|23
1609242300000|2020-12-29 11:45:00|456|455.4|456.2|455.6|456.2|455.6|456|455.4|15
1609242600000|2020-12-29 11:50:00|456.3|455.7|456.2|455.6|456.5|455.9|456.2|455.6|66
1609242900000|2020-12-29 11:55:00|456.3|455.7|456.5|455.9|456.5|455.9|456.2|455.6|37
1609243200000|2020-12-29 12:00:00|||||||||64
1609243500000|2020-12-29 12:05:00|456.6|456|456.3|455.7|456.7|456.1|456.3|455.7|61
1609243800000|2020-12-29 12:10:00|456.2|455.6|456.3|455.7|456.3|455.7|456|455.4|91
1609244100000|2020-12-29 12:15:00|456.2|455.6|456.3|455.7|456.5|455.9|456.2|455.6|22
1609244400000|2020-12-29 12:20:00|456.2|455.6|456.3|455.7|456.3|455.7|456.2|455.6|20
1609244700000|2020-12-29 12:25:00|456.5|455.9|456.5|455.9|456.5|455.9|456.3|455.7|33
1609245000000|2020-12-29 12:30:00|456.4|455.8|456.5|455.9|456.5|455.9|456.3|455.7|48
1609245300000|2020-12-29 12:35:00|456.3|455.7|456.3|455.7|456.5|455.9|456.3|455.7|54
1609245600000|2020-12-29 12:40:00|456.2|455.6|456.3|455.7|456.5|455.9|456|455.4|183
1609245900000|2020-12-29 12:45:00|456.2|455.6|456|455.4|456.3|455.7|455.8|455.2|183
1609246200000|2020-12-29 12:50:00|455.8|455.2|456|455.4|456|455.4|455.8|455.2|74
1609246500000|2020-12-29 12:55:00|455.9|455.3|456|455.4|456|455.4|455.7|455.1|205
1609246800000|2020-12-29 13:00:00|456.1|455.5|456|455.4|456.1|455.5|456|455.4|103
1609247100000|2020-12-29 13:05:00|456.3|455.7|456.3|455.7|456.3|455.7|456.3|455.7|76
1609247400000|2020-12-29 13:10:00|456.2|455.6|456.3|455.7|456.5|455.9|456.2|455.6|107
1609247700000|2020-12-29 13:15:00|456.5|455.9|456.5|455.9|456.5|455.9|456.3|455.7|48
1609248000000|2020-12-29 13:20:00|456.3|455.7|456.7|456.1|456.7|456.1|456.3|455.7|294
1609248300000|2020-12-29 13:25:00|456.6|456|456.3|455.7|456.6|456|456.2|455.6|48
1609248600000|2020-12-29 13:30:00|456.4|455.8|457|456.4|457.2|456.6|456.3|455.7|247
1609248900000|2020-12-29 13:35:00|456.9|456.3|456.8|456.2|456.9|456.3|456.5|455.9|89
1609249200000|2020-12-29 13:40:00|456.7|456.1|456.5|455.9|456.8|456.2|456.5|455.9|62
1609252200000|2020-12-29 14:30:00|457|456.4|459.3|458.7|459.3|458.7|456.8|456.2|4241
1609252500000|2020-12-29 14:35:00|459.5|458.9|459.8|459.2|460.1|459.5|458.8|458.2|3189
1609252800000|2020-12-29 14:40:00|460.1|459.5|459.6|459|460.1|459.5|459.4|458.8|2237
1609253100000|2020-12-29 14:45:00|459.7|459.1|460.6|460|460.6|460|459.6|459|1589
1609253400000|2020-12-29 14:50:00|460.4|459.8|460.6|460|460.7|460.1|460.1|459.5|1452
1609253700000|2020-12-29 14:55:00|460.7|460.1|460.9|460.3|461.1|460.5|460.4|459.8|1209
1609254000000|2020-12-29 15:00:00|461.1|460.5|460.6|460|461.1|460.5|460.4|459.8|1868
1609254300000|2020-12-29 15:05:00|460.7|460.1|460.9|460.3|461.1|460.5|460.6|460|2048
1609254600000|2020-12-29 15:10:00|460.7|460.1|458.7|458.1|460.7|460.1|458.7|458.1|1741
1609254900000|2020-12-29 15:15:00|458.9|458.3|460.1|459.5|460.1|459.5|458.9|458.3|1701
1609255200000|2020-12-29 15:20:00|460.3|459.7|460.8|460.2|460.8|460.2|460.3|459.7|1285
1609255500000|2020-12-29 15:25:00|460.9|460.3|461.6|461|461.8|461.2|460.9|460.3|1308
1609255800000|2020-12-29 15:30:00|461.5|460.9|461.8|461.2|462.5|461.9|461.5|460.9|1383
1609256100000|2020-12-29 15:35:00|462|461.4|462.6|462|463.1|462.5|462|461.4|2385
1609256400000|2020-12-29 15:40:00|462.5|461.9|462.7|462.1|462.8|462.2|462.3|461.7|3100
1609256700000|2020-12-29 15:45:00|462.8|462.2|462.5|461.9|462.8|462.2|462.5|461.9|890
1609257000000|2020-12-29 15:50:00|462.3|461.7|463.5|462.9|463.5|462.9|462.3|461.7|2429
1609257300000|2020-12-29 15:55:00|463.8|463.2|463.5|462.9|463.8|463.2|463.3|462.7|1314
1609257600000|2020-12-29 16:00:00|463.8|463.2|463.5|462.9|463.8|463.2|463.5|462.9|1057
1609257900000|2020-12-29 16:05:00|463.3|462.7|463.8|463.2|463.8|463.2|463.3|462.7|763
1609258200000|2020-12-29 16:10:00|463.6|463|463.5|462.9|463.8|463.2|463.5|462.9|1549
1609258500000|2020-12-29 16:15:00|463.8|463.2|464.5|463.9|464.5|463.9|463.8|463.2|1267
1609258800000|2020-12-29 16:20:00|464.6|464|465.3|464.7|465.3|464.7|464.6|464|2365
1609259100000|2020-12-29 16:25:00|465|464.4|464.8|464.2|465.3|464.7|464.3|463.7|1234
1609259400000|2020-12-29 16:30:00|465|464.4|465.8|465.2|466.3|465.7|464.8|464.2|2690
1609259700000|2020-12-29 16:35:00|465.6|465|465.8|465.2|465.8|465.2|465.3|464.7|1628
1609260000000|2020-12-29 16:40:00|465.5|464.9|465.5|464.9|465.8|465.2|465.5|464.9|1219
1609260300000|2020-12-29 16:45:00|465.6|465|465.8|465.2|465.8|465.2|465.5|464.9|444
1609260600000|2020-12-29 16:50:00|465.5|464.9|465|464.4|465.8|465.2|465|464.4|1452
1609260900000|2020-12-29 16:55:00|465.3|464.7|465.8|465.2|465.8|465.2|465.3|464.7|778
1609261200000|2020-12-29 17:00:00|465.5|464.9|465.5|464.9|465.8|465.2|465.5|464.9|683
1609261500000|2020-12-29 17:05:00|465.6|465|465.8|465.2|465.8|465.2|465.5|464.9|524
1609261800000|2020-12-29 17:10:00|465.6|465|466|465.4|466|465.4|465.5|464.9|1255
1609262100000|2020-12-29 17:15:00|466.3|465.7|466|465.4|466.8|466.2|465.8|465.2|1993
1609262400000|2020-12-29 17:20:00|466.1|465.5|466.3|465.7|466.5|465.9|466|465.4|1012
1609262700000|2020-12-29 17:25:00|466.5|465.9|466.3|465.7|466.8|466.2|466.3|465.7|945
1609263000000|2020-12-29 17:30:00|466|465.4|466.3|465.7|466.3|465.7|466|465.4|796
1609263300000|2020-12-29 17:35:00|466.5|465.9|467|466.4|467|466.4|466.5|465.9|1260
1609263600000|2020-12-29 17:40:00|466.8|466.2|466.5|465.9|466.8|466.2|466.5|465.9|767
1609263900000|2020-12-29 17:45:00|466.3|465.7|466.3|465.7|466.5|465.9|466|465.4|933
1609264200000|2020-12-29 17:50:00|466.5|465.9|466.5|465.9|466.8|466.2|466|465.4|1771
1609264500000|2020-12-29 17:55:00|466.6|466|466.5|465.9|466.6|466|466.3|465.7|559
1609264800000|2020-12-29 18:00:00|466.6|466|466.5|465.9|466.6|466|466.3|465.7|664
1609265100000|2020-12-29 18:05:00|466.3|465.7|466.3|465.7|466.5|465.9|466.1|465.5|1334
1609265400000|2020-12-29 18:10:00|466.5|465.9|466.8|466.2|466.8|466.2|466.5|465.9|1332
1609265700000|2020-12-29 18:15:00|466.6|466|466.8|466.2|466.8|466.2|466.5|465.9|783
1609266000000|2020-12-29 18:20:00|467|466.4|466.8|466.2|467.3|466.7|466.6|466|1028
1609266300000|2020-12-29 18:25:00|466.6|466|466.4|465.8|466.8|466.2|466.1|465.5|1258
1609266600000|2020-12-29 18:30:00|466.3|465.7|466.3|465.7|466.4|465.8|466.1|465.5|824
1609266900000|2020-12-29 18:35:00|466.1|465.5|466.1|465.5|466.3|465.7|465.9|465.3|520
1609267200000|2020-12-29 18:40:00|466.3|465.7|466.1|465.5|466.4|465.8|466.1|465.5|820
1609267500000|2020-12-29 18:45:00|466.2|465.6|465.9|465.3|466.4|465.8|465.9|465.3|856
1609267800000|2020-12-29 18:50:00|466.1|465.5|465.9|465.3|466.2|465.6|465.9|465.3|1244
1609268100000|2020-12-29 18:55:00|466.1|465.5|466.1|465.5|466.2|465.6|465.9|465.3|580
1609268400000|2020-12-29 19:00:00|465.9|465.3|466.4|465.8|466.4|465.8|465.6|465|1329
1609268700000|2020-12-29 19:05:00|466.6|466|466.7|466.1|466.7|466.1|466.4|465.8|1442
1609269000000|2020-12-29 19:10:00|466.6|466|466.4|465.8|466.9|466.3|465.9|465.3|3551
1609269300000|2020-12-29 19:15:00|466.6|466|466.7|466.1|466.9|466.3|466.4|465.8|2169
1609290000000|2020-12-30 01:00:00|465.9|465.3|463.7|463.1|465.9|465.3|463.7|463.1|2317
1609290300000|2020-12-30 01:05:00|463.9|463.3|463.2|462.6|464.1|463.5|462.5|461.9|3042
1609290600000|2020-12-30 01:10:00|463.5|462.9|462.7|462.1|463.5|462.9|462.5|461.9|642
1609290900000|2020-12-30 01:15:00|463|462.4|464|463.4|464|463.4|463|462.4|796
1609291200000|2020-12-30 01:20:00|463.9|463.3|462.7|462.1|464|463.4|462.7|462.1|776
1609291500000|2020-12-30 01:25:00|462.8|462.2|463|462.4|463|462.4|462.5|461.9|301
1609291800000|2020-12-30 01:30:00|463.2|462.6|463|462.4|463.5|462.9|463|462.4|237
1609292100000|2020-12-30 01:35:00|462.7|462.1|462.7|462.1|462.7|462.1|462.5|461.9|223
1609292400000|2020-12-30 01:40:00|462.8|462.2|462.7|462.1|463.2|462.6|462.7|462.1|456
1609292700000|2020-12-30 01:45:00|463.4|462.8|464.7|464.1|464.7|464.1|463.2|462.6|595
1609293000000|2020-12-30 01:50:00|464.4|463.8|464.7|464.1|465.1|464.5|464.4|463.8|851
1609293300000|2020-12-30 01:55:00|464.6|464|464.9|464.3|465.1|464.5|464.4|463.8|198
1609293600000|2020-12-30 02:00:00|465.1|464.5|465.4|464.8|465.8|465.2|464.9|464.3|355
1609293900000|2020-12-30 02:05:00|465.1|464.5|465.1|464.5|465.1|464.5|464.9|464.3|189
1609294200000|2020-12-30 02:10:00|464.9|464.3|464.9|464.3|465|464.4|464.9|464.3|29
1609294500000|2020-12-30 02:15:00|465.1|464.5|465.4|464.8|465.6|465|465.1|464.5|91
1609294800000|2020-12-30 02:20:00|465.5|464.9|465.1|464.5|465.5|464.9|465.1|464.5|65
1609295100000|2020-12-30 02:25:00|465.2|464.6|465.4|464.8|465.4|464.8|465.1|464.5|43
1609295400000|2020-12-30 02:30:00|465.2|464.6|465.1|464.5|465.4|464.8|465.1|464.5|24
1609295700000|2020-12-30 02:35:00|464.9|464.3|464.9|464.3|464.9|464.3|464.9|464.3|120
1609296000000|2020-12-30 02:40:00|465.1|464.5|465.4|464.8|465.4|464.8|465.1|464.5|200
1609296300000|2020-12-30 02:45:00|465.5|464.9|465.4|464.8|465.6|465|465.4|464.8|170
1609296600000|2020-12-30 02:50:00|465.6|465|465.6|465|465.6|465|465.6|465|12
1609296900000|2020-12-30 02:55:00|465.5|464.9|465.4|464.8|465.6|465|465.4|464.8|72
1609297200000|2020-12-30 03:00:00|465.6|465|465.9|465.3|465.9|465.3|465.6|465|105
1609297500000|2020-12-30 03:05:00|465.8|465.2|465.6|465|465.8|465.2|465.6|465|156
1609297800000|2020-12-30 03:10:00|465.7|465.1|466.1|465.5|466.1|465.5|465.6|465|472
1609298100000|2020-12-30 03:15:00|466.4|465.8|466.4|465.8|466.4|465.8|466.4|465.8|294
1609298400000|2020-12-30 03:20:00|466.1|465.5|466.1|465.5|466.1|465.5|466.1|465.5|42
1609298700000|2020-12-30 03:25:00|466.2|465.6|466.4|465.8|466.6|466|466.2|465.6|207
1609299000000|2020-12-30 03:30:00|466.6|466|466.4|465.8|466.6|466|466.4|465.8|235
1609299300000|2020-12-30 03:35:00|466.1|465.5|466.1|465.5|466.1|465.5|466.1|465.5|56
1609299600000|2020-12-30 03:40:00|466.4|465.8|466.1|465.5|466.4|465.8|466.1|465.5|26
1609299900000|2020-12-30 03:45:00|||||||||2
1609300200000|2020-12-30 03:50:00|465.9|465.3|465.9|465.3|465.9|465.3|465.9|465.3|14
1609300500000|2020-12-30 03:55:00|466|465.4|466.1|465.5|466.1|465.5|465.9|465.3|7
1609300800000|2020-12-30 04:00:00|||||||||3
1609301100000|2020-12-30 04:05:00|||||||||26
1609301400000|2020-12-30 04:10:00|||||||||2
1609301700000|2020-12-30 04:15:00|466.3|465.7|466.1|465.5|466.4|465.8|466.1|465.5|22
1609302000000|2020-12-30 04:20:00|466.3|465.7|466.2|465.6|466.3|465.7|466.1|465.5|86
1609302300000|2020-12-30 04:25:00|466.1|465.5|466.1|465.5|466.1|465.5|466.1|465.5|1
1609302600000|2020-12-30 04:30:00|||||||||20
1609302900000|2020-12-30 04:35:00|466|465.4|465.9|465.3|466|465.4|465.9|465.3|48
1609303200000|2020-12-30 04:40:00|466|465.4|466.1|465.5|466.2|465.6|465.9|465.3|66
1609303500000|2020-12-30 04:45:00|466|465.4|466.1|465.5|466.1|465.5|466|465.4|7
1609303800000|2020-12-30 04:50:00|466.2|465.6|466.1|465.5|466.2|465.6|466.1|465.5|31
1609304100000|2020-12-30 04:55:00|||||||||40
1609304400000|2020-12-30 05:00:00|||||||||7
1609304700000|2020-12-30 05:05:00|||||||||2
1609305300000|2020-12-30 05:15:00|||||||||8
1609305600000|2020-12-30 05:20:00|465.9|465.3|465.9|465.3|465.9|465.3|465.9|465.3|11
1609305900000|2020-12-30 05:25:00|466.1|465.5|465.4|464.8|466.1|465.5|465.4|464.8|69
1609306200000|2020-12-30 05:30:00|465.6|465|465.4|464.8|465.6|465|465.4|464.8|87
1609306500000|2020-12-30 05:35:00|465.1|464.5|465.1|464.5|465.1|464.5|464.9|464.3|101
1609306800000|2020-12-30 05:40:00|465.2|464.6|465.4|464.8|465.4|464.8|465.1|464.5|18
1609307100000|2020-12-30 05:45:00|465.6|465|465.6|465|465.6|465|465.6|465|27
1609307400000|2020-12-30 05:50:00|||||||||5
1609307700000|2020-12-30 05:55:00|465.4|464.8|465.1|464.5|465.4|464.8|465.1|464.5|20
1609308000000|2020-12-30 06:00:00|465.2|464.6|465.1|464.5|465.4|464.8|465.1|464.5|25
1609308300000|2020-12-30 06:05:00|||||||||11
1609308600000|2020-12-30 06:10:00|||||||||19
1609308900000|2020-12-30 06:15:00|465.4|464.8|465.1|464.5|465.4|464.8|465.1|464.5|27
1609309200000|2020-12-30 06:20:00|||||||||3
1609309500000|2020-12-30 06:25:00|465.4|464.8|465.1|464.5|465.4|464.8|465.1|464.5|6
1609309800000|2020-12-30 06:30:00|464.9|464.3|464.9|464.3|465.1|464.5|464.9|464.3|230
1609310100000|2020-12-30 06:35:00|465|464.4|465.1|464.5|465.1|464.5|464.9|464.3|103
1609310400000|2020-12-30 06:40:00|464.9|464.3|465.1|464.5|465.1|464.5|464.9|464.3|52
1609310700000|2020-12-30 06:45:00|465.2|464.6|465.1|464.5|465.2|464.6|465.1|464.5|21
1609311000000|2020-12-30 06:50:00|465|464.4|465|464.4|465.1|464.5|464.9|464.3|56
1609311300000|2020-12-30 06:55:00|465.1|464.5|465.1|464.5|465.2|464.6|465.1|464.5|25
1609311600000|2020-12-30 07:00:00|465.4|464.8|464.9|464.3|465.4|464.8|464.8|464.2|125
1609311900000|2020-12-30 07:05:00|464.8|464.2|464.9|464.3|464.9|464.3|464.6|464|91
1609312200000|2020-12-30 07:10:00|464.8|464.2|464.8|464.2|464.9|464.3|464.8|464.2|16
1609312500000|2020-12-30 07:15:00|464.7|464.1|464.6|464|464.8|464.2|464.6|464|62
1609312800000|2020-12-30 07:20:00|464.5|463.9|464.1|463.5|464.6|464|464.1|463.5|168
1609313100000|2020-12-30 07:25:00|464.3|463.7|464.4|463.8|464.4|463.8|464.1|463.5|88
1609313400000|2020-12-30 07:30:00|464.5|463.9|464.3|463.7|464.6|464|464.1|463.5|134
1609313700000|2020-12-30 07:35:00|464.4|463.8|464.4|463.8|464.6|464|464.3|463.7|36
1609314000000|2020-12-30 07:40:00|463.9|463.3|463.1|462.5|463.9|463.3|463.1|462.5|658
1609314300000|2020-12-30 07:45:00|462.9|462.3|463.4|462.8|463.4|462.8|462.8|462.2|421
1609314600000|2020-12-30 07:50:00|||||||||5
1609314900000|2020-12-30 07:55:00|463.6|463|463.6|463|463.6|463|463.5|462.9|175
1609315200000|2020-12-30 08:00:00|463.7|463.1|463.9|463.3|463.9|463.3|463.4|462.8|89
1609315500000|2020-12-30 08:05:00|463.7|463.1|463.4|462.8|463.7|463.1|463.4|462.8|113
1609315800000|2020-12-30 08:10:00|463.6|463|463.6|463|463.6|463|463.6|463|13
1609316100000|2020-12-30 08:15:00|463.7|463.1|463.9|463.3|463.9|463.3|463.6|463|34
1609316400000|2020-12-30 08:20:00|||||||||12
1609316700000|2020-12-30 08:25:00|464|463.4|463.9|463.3|464.1|463.5|463.9|463.3|34
1609317000000|2020-12-30 08:30:00|||||||||96
1609317300000|2020-12-30 08:35:00|463.6|463|463.4|462.8|463.6|463|463.4|462.8|56
1609317600000|2020-12-30 08:40:00|463.6|463|463.6|463|463.6|463|463.5|462.9|19
1609317900000|2020-12-30 08:45:00|||||||||2
1609318200000|2020-12-30 08:50:00|||||||||6
1609318500000|2020-12-30 08:55:00|463.7|463.1|463.9|463.3|463.9|463.3|463.6|463|38
1609318800000|2020-12-30 09:00:00|463.8|463.2|463.6|463|463.9|463.3|463.6|463|88
1609319100000|2020-12-30 09:05:00|463.4|462.8|463.6|463|463.6|463|463.4|462.8|95
1609319400000|2020-12-30 09:10:00|463.4|462.8|463.4|462.8|463.5|462.9|463.4|462.8|49
1609319700000|2020-12-30 09:15:00|463.1|462.5|463.4|462.8|463.4|462.8|463.1|462.5|110
1609320000000|2020-12-30 09:20:00|463.7|463.1|464.2|463.6|464.2|463.6|463.6|463|189
1609320300000|2020-12-30 09:25:00|464.4|463.8|464.1|463.5|464.4|463.8|463.9|463.3|142
1609320600000|2020-12-30 09:30:00|463.9|463.3|463.9|463.3|464.1|463.5|463.9|463.3|34
1609320900000|2020-12-30 09:35:00|464|463.4|463.4|462.8|464|463.4|463.4|462.8|66
1609321200000|2020-12-30 09:40:00|463.5|462.9|463.5|462.9|463.5|462.9|463.5|462.9|53
1609321500000|2020-12-30 09:45:00|463.6|463|463.7|463.1|463.9|463.3|463.6|463|31
1609321800000|2020-12-30 09:50:00|463.6|463|463.6|463|463.7|463.1|463.6|463|29
1609322100000|2020-12-30 09:55:00|463.4|462.8|463.1|462.5|463.4|462.8|463.1|462.5|59
1609322400000|2020-12-30 10:00:00|463.2|462.6|463.4|462.8|463.4|462.8|463.2|462.6|12
1609322700000|2020-12-30 10:05:00|463.2|462.6|463.4|462.8|463.4|462.8|463.2|462.6|77
1609323000000|2020-12-30 10:10:00|463.2|462.6|462.9|462.3|463.4|462.8|462.9|462.3|91
1609323300000|2020-12-30 10:15:00|463.2|462.6|463.2|462.6|463.2|462.6|463.2|462.6|76
1609323600000|2020-12-30 10:20:00|463.1|462.5|463.1|462.5|463.2|462.6|462.9|462.3|97
1609323900000|2020-12-30 10:25:00|463.2|462.6|463.2|462.6|463.2|462.6|463.1|462.5|24
1609324200000|2020-12-30 10:30:00|463.4|462.8|463.2|462.6|463.4|462.8|463.2|462.6|43
1609324500000|2020-12-30 10:35:00|463.3|462.7|463.4|462.8|463.4|462.8|463.3|462.7|47
1609324800000|2020-12-30 10:40:00|463.3|462.7|463.4|462.8|463.4|462.8|463.3|462.7|16
1609325100000|2020-12-30 10:45:00|||||||||17
1609325400000|2020-12-30 10:50:00|463.6|463|463.7|463.1|463.7|463.1|463.6|463|108
1609325700000|2020-12-30 10:55:00|||||||||11
1609326000000|2020-12-30 11:00:00|||||||||14
1609326300000|2020-12-30 11:05:00|463.8|463.2|463.7|463.1|463.8|463.2|463.7|463.1|53
1609326600000|2020-12-30 11:10:00|463.9|463.3|463.9|463.3|463.9|463.3|463.7|463.1|70
1609326900000|2020-12-30 11:15:00|463.7|463.1|463.9|463.3|463.9|463.3|463.7|463.1|19
1609327200000|2020-12-30 11:20:00|463.7|463.1|463.9|463.3|463.9|463.3|463.7|463.1|107
1609327500000|2020-12-30 11:25:00|||||||||12
1609327800000|2020-12-30 11:30:00|463.7|463.1|463.7|463.1|463.7|463.1|463.7|463.1|34
1609328100000|2020-12-30 11:35:00|463.9|463.3|463.9|463.3|463.9|463.3|463.9|463.3|13
1609328400000|2020-12-30 11:40:00|463.7|463.1|463.7|463.1|463.7|463.1|463.7|463.1|21
1609328700000|2020-12-30 11:45:00|463.9|463.3|463.9|463.3|463.9|463.3|463.9|463.3|15
1609329000000|2020-12-30 11:50:00|||||||||35
1609329300000|2020-12-30 11:55:00|||||||||51
1609329600000|2020-12-30 12:00:00|463.7|463.1|463.7|463.1|463.9|463.3|463.7|463.1|52
1609329900000|2020-12-30 12:05:00|463.9|463.3|463.9|463.3|463.9|463.3|463.7|463.1|18
1609330200000|2020-12-30 12:10:00|463.8|463.2|463.9|463.3|463.9|463.3|463.7|463.1|33
1609330500000|2020-12-30 12:15:00|463.8|463.2|463.9|463.3|463.9|463.3|463.8|463.2|34
1609330800000|2020-12-30 12:20:00|||||||||3
1609331100000|2020-12-30 12:25:00|464.1|463.5|464.1|463.5|464.2|463.6|464.1|463.5|62
1609331400000|2020-12-30 12:30:00|463.9|463.3|463.9|463.3|463.9|463.3|463.9|463.3|35
1609331700000|2020-12-30 12:35:00|464|463.4|464.2|463.6|464.2|463.6|463.9|463.3|97
1609332000000|2020-12-30 12:40:00|464.1|463.5|464.1|463.5|464.2|463.6|464.1|463.5|28
1609332300000|2020-12-30 12:45:00|463.9|463.3|464.4|463.8|464.4|463.8|463.9|463.3|188
1609332600000|2020-12-30 12:50:00|464.5|463.9|464.6|464|464.7|464.1|464.5|463.9|148
1609332900000|2020-12-30 12:55:00|464.4|463.8|465.1|464.5|465.4|464.8|464.4|463.8|439
1609333200000|2020-12-30 13:00:00|465.2|464.6|465.4|464.8|465.4|464.8|465.1|464.5|177
1609333500000|2020-12-30 13:05:00|465.9|465.3|465.6|465|465.9|465.3|465.6|465|182
1609333800000|2020-12-30 13:10:00|465.7|465.1|465.6|465|466.4|465.8|465.4|464.8|718
1609334100000|2020-12-30 13:15:00|465.7|465.1|466.2|465.6|466.4|465.8|465.7|465.1|356
1609334400000|2020-12-30 13:20:00|466.1|465.5|466.4|465.8|466.4|465.8|466.1|465.5|406
1609334700000|2020-12-30 13:25:00|466.1|465.5|465.9|465.3|466.2|465.6|465.9|465.3|201
1609335000000|2020-12-30 13:30:00|465.7|465.1|465.9|465.3|465.9|465.3|465.7|465.1|135
1609335300000|2020-12-30 13:35:00|465.7|465.1|465.7|465.1|465.9|465.3|465.6|465|76
1609335600000|2020-12-30 13:40:00|465.6|465|465.7|465.1|466.1|465.5|465.6|465|189
1609338600000|2020-12-30 14:30:00|465.8|465.2|465.4|464.8|466.4|465.8|465.3|464.7|3899
1609338900000|2020-12-30 14:35:00|465.1|464.5|464.9|464.3|465.9|465.3|464.6|464|1620
1609339200000|2020-12-30 14:40:00|465.1|464.5|466.9|466.3|466.9|466.3|465.1|464.5|1517
1609339500000|2020-12-30 14:45:00|466.8|466.2|466.9|466.3|467.4|466.8|466.6|466|933
1609339800000|2020-12-30 14:50:00|467.1|466.5|467.4|466.8|468.1|467.5|467.1|466.5|1471
1609340100000|2020-12-30 14:55:00|467.6|467|466.9|466.3|467.6|467|466.6|466|901
1609340400000|2020-12-30 15:00:00|467.1|466.5|468.2|467.6|468.6|468|467.1|466.5|1705
1609340700000|2020-12-30 15:05:00|468.1|467.5|468.9|468.3|469.6|469|468.1|467.5|1559
1609341000000|2020-12-30 15:10:00|468.7|468.1|468.7|468.1|468.9|468.3|468.2|467.6|1106
1609341300000|2020-12-30 15:15:00|468.6|468|468.7|468.1|468.7|468.1|468.4|467.8|462
1609341600000|2020-12-30 15:20:00|468.9|468.3|469.6|469|469.9|469.3|468.9|468.3|1312
1609341900000|2020-12-30 15:25:00|469.8|469.2|469.9|469.3|469.9|469.3|469.6|469|1040
1609342200000|2020-12-30 15:30:00|469.8|469.2|468.6|468|470.6|470|468.6|468|2003
1609342500000|2020-12-30 15:35:00|468.4|467.8|467.9|467.3|468.6|468|467.9|467.3|1020
1609342800000|2020-12-30 15:40:00|468|467.4|467.6|467|468.4|467.8|467.6|467|1147
1609343100000|2020-12-30 15:45:00|467.7|467.1|468.1|467.5|468.2|467.6|467.4|466.8|486
1609343400000|2020-12-30 15:50:00|467.9|467.3|468.4|467.8|469.1|468.5|467.9|467.3|901
1609343700000|2020-12-30 15:55:00|468.2|467.6|468.2|467.6|468.7|468.1|468.1|467.5|630
1609344000000|2020-12-30 16:00:00|468.4|467.8|468.4|467.8|468.9|468.3|468.4|467.8|430
1609344300000|2020-12-30 16:05:00|468.6|468|468.6|468|468.7|468.1|468.4|467.8|570
1609344600000|2020-12-30 16:10:00|468.7|468.1|468.7|468.1|469.1|468.5|468.6|468|716
1609344900000|2020-12-30 16:15:00|468.6|468|468.9|468.3|469|468.4|468.6|468|427
1609345200000|2020-12-30 16:20:00|469.1|468.5|469.2|468.6|469.2|468.6|468.9|468.3|941
1609345500000|2020-12-30 16:25:00|469.6|469|468.9|468.3|469.6|469|468.7|468.1|1069
1609345800000|2020-12-30 16:30:00|468.7|468.1|468.1|467.5|468.7|468.1|468.1|467.5|718
1609346100000|2020-12-30 16:35:00|467.9|467.3|468.6|468|468.6|468|467.9|467.3|609
1609346400000|2020-12-30 16:40:00|468.7|468.1|468.6|468|468.7|468.1|468.4|467.8|378
1609346700000|2020-12-30 16:45:00|468.4|467.8|468.4|467.8|468.6|468|468.4|467.8|443
1609347000000|2020-12-30 16:50:00|468.2|467.6|468.6|468|468.7|468.1|468.1|467.5|462
1609347300000|2020-12-30 16:55:00|468.7|468.1|468.9|468.3|468.9|468.3|468.6|468|200
1609347600000|2020-12-30 17:00:00|469.1|468.5|468.9|468.3|469.1|468.5|468.9|468.3|522
1609347900000|2020-12-30 17:05:00|469.1|468.5|468.9|468.3|469.1|468.5|468.6|468|427
1609348200000|2020-12-30 17:10:00|469.1|468.5|468.9|468.3|469.1|468.5|468.6|468|523
1609348500000|2020-12-30 17:15:00|468.7|468.1|468.1|467.5|468.7|468.1|468.1|467.5|708
1609348800000|2020-12-30 17:20:00|468|467.4|467.6|467|468|467.4|467.2|466.6|1170
1609349100000|2020-12-30 17:25:00|467.4|466.8|467.6|467|467.7|467.1|467.4|466.8|771
1609349400000|2020-12-30 17:30:00|467.4|466.8|467.4|466.8|467.7|467.1|467.4|466.8|543
1609349700000|2020-12-30 17:35:00|467.6|467|467.9|467.3|468.1|467.5|467.6|467|390
1609350000000|2020-12-30 17:40:00|467.7|467.1|467.6|467|467.7|467.1|467.4|466.8|339
1609350300000|2020-12-30 17:45:00|467.4|466.8|468.1|467.5|468.1|467.5|467.4|466.8|693
1609350600000|2020-12-30 17:50:00|468.2|467.6|467.9|467.3|468.2|467.6|467.9|467.3|422
1609350900000|2020-12-30 17:55:00|468.1|467.5|468.6|468|468.6|468|468.1|467.5|650
1609351200000|2020-12-30 18:00:00|468.4|467.8|468.9|468.3|468.9|468.3|468.4|467.8|793
1609351500000|2020-12-30 18:05:00|469|468.4|469.1|468.5|469.4|468.8|469|468.4|486
1609351800000|2020-12-30 18:10:00|469.4|468.8|471.6|471|471.6|471|469.4|468.8|2398
1609352100000|2020-12-30 18:15:00|471.8|471.2|473.3|472.7|473.5|472.9|471.6|471|2799
1609352400000|2020-12-30 18:20:00|473.1|472.5|472.6|472|473.1|472.5|472.3|471.7|936
1609352700000|2020-12-30 18:25:00|472.5|471.9|473.1|472.5|474.3|473.7|472.5|471.9|1314
1609353000000|2020-12-30 18:30:00|473.3|472.7|473|472.4|473.3|472.7|472.1|471.5|1815
1609353300000|2020-12-30 18:35:00|473.3|472.7|474.3|473.7|474.3|473.7|473.3|472.7|1644
1609353600000|2020-12-30 18:40:00|474.4|473.8|473.5|472.9|474.5|473.9|473.3|472.7|1477
1609353900000|2020-12-30 18:45:00|473.3|472.7|474|473.4|474|473.4|473|472.4|1949
1609354200000|2020-12-30 18:50:00|473.8|473.2|474.3|473.7|474.5|473.9|473.8|473.2|1483
1609354500000|2020-12-30 18:55:00|474.5|473.9|474.5|473.9|475|474.4|474.3|473.7|1749
1609354800000|2020-12-30 19:00:00|474.3|473.7|475.3|474.7|475.3|474.7|474|473.4|1227
1609355100000|2020-12-30 19:05:00|475|474.4|475.1|474.5|475.8|475.2|475|474.4|1961
1609355400000|2020-12-30 19:10:00|475|474.4|474.6|474|476.1|475.5|474.3|473.7|5028
1609355700000|2020-12-30 19:15:00|474.4|473.8|474.4|473.8|474.6|474|474.3|473.7|2375
1609376400000|2020-12-31 01:00:00|473.6|473|474.8|474.2|474.9|474.3|473.4|472.8|1803
1609376700000|2020-12-31 01:05:00|474.9|474.3|476.8|476.2|476.8|476.2|474.8|474.2|871
1609377000000|2020-12-31 01:10:00|476.6|476|477.1|476.5|477.1|476.5|476.3|475.7|519
1609377300000|2020-12-31 01:15:00|477.4|476.8|478.4|477.8|478.6|478|477.3|476.7|966
1609377600000|2020-12-31 01:20:00|478.3|477.7|479.1|478.5|479.1|478.5|477.7|477.1|278
1609377900000|2020-12-31 01:25:00|478.9|478.3|479.3|478.7|479.6|479|478.6|478|486
1609378200000|2020-12-31 01:30:00|479.6|479|478.8|478.2|479.6|479|478.6|478|484
1609378500000|2020-12-31 01:35:00|478.9|478.3|479.6|479|479.6|479|478.9|478.3|299
1609378800000|2020-12-31 01:40:00|479.8|479.2|479.6|479|479.9|479.3|479.6|479|391
1609379100000|2020-12-31 01:45:00|479.8|479.2|479.9|479.3|479.9|479.3|479.4|478.8|167
1609379400000|2020-12-31 01:50:00|479.8|479.2|479.8|479.2|479.9|479.3|479.6|479|237
1609379700000|2020-12-31 01:55:00|479.9|479.3|480.4|479.8|480.4|479.8|479.6|479|376
1609380000000|2020-12-31 02:00:00|480.6|480|480.1|479.5|480.6|480|480.1|479.5|638
1609380300000|2020-12-31 02:05:00|480.3|479.7|480.1|479.5|480.3|479.7|479.8|479.2|210
1609380600000|2020-12-31 02:10:00|479.9|479.3|479.6|479|480.1|479.5|479.6|479|285
1609380900000|2020-12-31 02:15:00|479.4|478.8|478.6|478|479.6|479|478.6|478|495
1609381200000|2020-12-31 02:20:00|478.4|477.8|478.1|477.5|478.6|478|477.4|476.8|947
1609381500000|2020-12-31 02:25:00|477.9|477.3|478.4|477.8|478.4|477.8|477.9|477.3|91
1609381800000|2020-12-31 02:30:00|478.6|478|478.2|477.6|478.9|478.3|477.9|477.3|241
1609382100000|2020-12-31 02:35:00|478.4|477.8|479.4|478.8|479.4|478.8|478.4|477.8|231
1609382400000|2020-12-31 02:40:00|479.2|478.6|478.9|478.3|479.3|478.7|478.7|478.1|142
1609382700000|2020-12-31 02:45:00|478.7|478.1|478.4|477.8|478.7|478.1|478.2|477.6|102
1609383000000|2020-12-31 02:50:00|478.2|477.6|478.1|477.5|478.2|477.6|477.9|477.3|159
1609383300000|2020-12-31 02:55:00|478.2|477.6|478.4|477.8|478.4|477.8|478.1|477.5|25
1609383600000|2020-12-31 03:00:00|478.6|478|478.6|478|478.7|478.1|478.2|477.6|51
1609383900000|2020-12-31 03:05:00|478.7|478.1|478.4|477.8|478.9|478.3|478.4|477.8|62
1609384200000|2020-12-31 03:10:00|478.6|478|478.6|478|478.6|478|478.6|478|25
1609384500000|2020-12-31 03:15:00|478.7|478.1|478.6|478|478.7|478.1|478.4|477.8|57
1609384800000|2020-12-31 03:20:00|478.4|477.8|478.1|477.5|478.6|478|477.9|477.3|115
1609385100000|2020-12-31 03:25:00|478.3|477.7|478.1|477.5|478.4|477.8|478.1|477.5|126
1609385400000|2020-12-31 03:30:00|478.2|477.6|478.6|478|478.7|478.1|478.1|477.5|109
1609385700000|2020-12-31 03:35:00|478.4|477.8|478.5|477.9|478.6|478|478.4|477.8|40
1609386000000|2020-12-31 03:40:00|478.6|478|478.9|478.3|478.9|478.3|478.6|478|77
1609386300000|2020-12-31 03:45:00|479|478.4|479.2|478.6|479.4|478.8|479|478.4|241
1609386600000|2020-12-31 03:50:00|479.3|478.7|479.2|478.6|479.4|478.8|479.2|478.6|67
1609386900000|2020-12-31 03:55:00|479.4|478.8|479.2|478.6|479.4|478.8|479.1|478.5|47
1609387200000|2020-12-31 04:00:00|479.1|478.5|479.2|478.6|479.2|478.6|479.1|478.5|10
1609387500000|2020-12-31 04:05:00|479.1|478.5|478.9|478.3|479.1|478.5|478.9|478.3|76
1609387800000|2020-12-31 04:10:00|479|478.4|478.9|478.3|479|478.4|478.9|478.3|17
1609388100000|2020-12-31 04:15:00|||||||||31
1609388400000|2020-12-31 04:20:00|478.7|478.1|478.6|478|478.7|478.1|478.6|478|72
1609388700000|2020-12-31 04:25:00|478.7|478.1|478.9|478.3|478.9|478.3|478.7|478.1|61
1609389000000|2020-12-31 04:30:00|479.1|478.5|479.1|478.5|479.1|478.5|479.1|478.5|25
1609389300000|2020-12-31 04:35:00|479.2|478.6|479.3|478.7|479.4|478.8|479.1|478.5|60
1609389600000|2020-12-31 04:40:00|479.4|478.8|479.1|478.5|479.4|478.8|479.1|478.5|19
1609389900000|2020-12-31 04:45:00|478.9|478.3|478.9|478.3|479.1|478.5|478.9|478.3|37
1609390200000|2020-12-31 04:50:00|479.1|478.5|479.1|478.5|479.1|478.5|478.9|478.3|10
1609390500000|2020-12-31 04:55:00|479|478.4|479.1|478.5|479.2|478.6|479|478.4|47
1609390800000|2020-12-31 05:00:00|479.2|478.6|479.1|478.5|479.4|478.8|479.1|478.5|132
1609391100000|2020-12-31 05:05:00|478.9|478.3|478.9|478.3|479.1|478.5|478.9|478.3|73
1609391400000|2020-12-31 05:10:00|478.7|478.1|478.7|478.1|478.7|478.1|478.6|478|55
1609391700000|2020-12-31 05:15:00|478.6|478|478.8|478.2|478.9|478.3|478.6|478|75
1609392000000|2020-12-31 05:20:00|478.7|478.1|478.9|478.3|478.9|478.3|478.7|478.1|12
1609392300000|2020-12-31 05:25:00|479|478.4|479.2|478.6|479.2|478.6|478.9|478.3|102
1609392600000|2020-12-31 05:30:00|479.1|478.5|479.4|478.8|479.4|478.8|478.9|478.3|96
1609392900000|2020-12-31 05:35:00|479.3|478.7|479.4|478.8|479.4|478.8|479.3|478.7|7
1609393200000|2020-12-31 05:40:00|479.3|478.7|479.4|478.8|479.4|478.8|479.3|478.7|23
1609393500000|2020-12-31 05:45:00|479.3|478.7|479.9|479.3|480.1|479.5|479.2|478.6|326
1609393800000|2020-12-31 05:50:00|479.7|479.1|480.1|479.5|480.2|479.6|479.4|478.8|495
1609394100000|2020-12-31 05:55:00|480.2|479.6|480.1|479.5|480.2|479.6|480.1|479.5|130
1609394400000|2020-12-31 06:00:00|480.4|479.8|480.3|479.7|480.4|479.8|480.1|479.5|110
1609394700000|2020-12-31 06:05:00|480.2|479.6|480.4|479.8|480.4|479.8|480.1|479.5|100
1609395000000|2020-12-31 06:10:00|480.2|479.6|480.1|479.5|480.2|479.6|479.9|479.3|102
1609395300000|2020-12-31 06:15:00|480.2|479.6|480.2|479.6|480.2|479.6|480.1|479.5|24
1609395600000|2020-12-31 06:20:00|480.4|479.8|480.4|479.8|480.4|479.8|480.2|479.6|89
1609395900000|2020-12-31 06:25:00|480.3|479.7|480.1|479.5|480.4|479.8|480.1|479.5|110
1609396200000|2020-12-31 06:30:00|480.2|479.6|480.2|479.6|480.4|479.8|480.1|479.5|50
1609396500000|2020-12-31 06:35:00|480.4|479.8|480.6|480|480.6|480|480.2|479.6|233
1609396800000|2020-12-31 06:40:00|480.9|480.3|481.1|480.5|481.1|480.5|480.9|480.3|406
1609397100000|2020-12-31 06:45:00|480.9|480.3|481.1|480.5|481.1|480.5|480.6|480|219
1609397400000|2020-12-31 06:50:00|481.3|480.7|481.6|481|481.6|481|481.3|480.7|331
1609397700000|2020-12-31 06:55:00|481.5|480.9|481.1|480.5|481.6|481|481.1|480.5|149
1609398000000|2020-12-31 07:00:00|480.9|480.3|479.9|479.3|480.9|480.3|479.9|479.3|210
1609398300000|2020-12-31 07:05:00|480.1|479.5|480.6|480|480.6|480|480.1|479.5|155
1609398600000|2020-12-31 07:10:00|480.4|479.8|480.6|480|480.6|480|480.4|479.8|39
1609398900000|2020-12-31 07:15:00|480.4|479.8|480.6|480|480.6|480|480.4|479.8|74
1609399200000|2020-12-31 07:20:00|480.4|479.8|480.9|480.3|480.9|480.3|480.4|479.8|22
1609399500000|2020-12-31 07:25:00|480.7|480.1|480.9|480.3|480.9|480.3|480.6|480|129
1609399800000|2020-12-31 07:30:00|480.6|480|480.9|480.3|480.9|480.3|480.6|480|30
1609400100000|2020-12-31 07:35:00|481.1|480.5|480.9|480.3|481.1|480.5|480.8|480.2|102
1609400400000|2020-12-31 07:40:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|41
1609400700000|2020-12-31 07:45:00|||||||||114
1609401000000|2020-12-31 07:50:00|481|480.4|480.9|480.3|481.3|480.7|480.9|480.3|99
1609401300000|2020-12-31 07:55:00|481.1|480.5|481|480.4|481.1|480.5|480.9|480.3|72
1609401600000|2020-12-31 08:00:00|481.1|480.5|481.1|480.5|481.2|480.6|480.9|480.3|64
1609401900000|2020-12-31 08:05:00|481|480.4|480.9|480.3|481|480.4|480.9|480.3|20
1609402200000|2020-12-31 08:10:00|481.1|480.5|480.6|480|481.1|480.5|480.6|480|245
1609402500000|2020-12-31 08:15:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|85
1609402800000|2020-12-31 08:20:00|480.8|480.2|481|480.4|481.1|480.5|480.8|480.2|60
1609403100000|2020-12-31 08:25:00|481.1|480.5|481.4|480.8|481.4|480.8|481.1|480.5|103
1609403400000|2020-12-31 08:30:00|481.3|480.7|481.3|480.7|481.4|480.8|481.1|480.5|56
1609403700000|2020-12-31 08:35:00|481.4|480.8|481.1|480.5|481.7|481.1|481.1|480.5|227
1609404000000|2020-12-31 08:40:00|481.3|480.7|481.1|480.5|481.3|480.7|481.1|480.5|42
1609404300000|2020-12-31 08:45:00|481.2|480.6|481.4|480.8|481.4|480.8|481.1|480.5|64
1609404600000|2020-12-31 08:50:00|481.3|480.7|481.1|480.5|481.4|480.8|481.1|480.5|29
1609404900000|2020-12-31 08:55:00|481.2|480.6|481.1|480.5|481.2|480.6|481|480.4|54
1609405200000|2020-12-31 09:00:00|481.3|480.7|480.9|480.3|481.3|480.7|480.8|480.2|99
1609405500000|2020-12-31 09:05:00|481.1|480.5|481|480.4|481.1|480.5|480.8|480.2|97
1609405800000|2020-12-31 09:10:00|481.1|480.5|480.9|480.3|481.1|480.5|480.9|480.3|118
1609406100000|2020-12-31 09:15:00|480.8|480.2|480.9|480.3|480.9|480.3|480.8|480.2|24
1609406400000|2020-12-31 09:20:00|481.1|480.5|481.1|480.5|481.1|480.5|480.8|480.2|212
1609406700000|2020-12-31 09:25:00|481.2|480.6|480.8|480.2|481.3|480.7|480.8|480.2|140
1609407000000|2020-12-31 09:30:00|480.6|480|480.6|480|480.8|480.2|480.6|480|47
1609407300000|2020-12-31 09:35:00|||||||||113
1609407600000|2020-12-31 09:40:00|||||||||260
1609407900000|2020-12-31 09:45:00|480.8|480.2|480.6|480|480.8|480.2|480.3|479.7|207
1609408200000|2020-12-31 09:50:00|480.4|479.8|480.3|479.7|480.6|480|480.3|479.7|93
1609408500000|2020-12-31 09:55:00|480.4|479.8|480.6|480|480.6|480|480.3|479.7|220
1609408800000|2020-12-31 10:00:00|480.8|480.2|480.6|480|480.8|480.2|480.6|480|69
1609409100000|2020-12-31 10:05:00|480.8|480.2|480.8|480.2|480.8|480.2|480.8|480.2|104
1609409400000|2020-12-31 10:10:00|480.6|480|480.6|480|480.7|480.1|480.6|480|33
1609409700000|2020-12-31 10:15:00|480.8|480.2|480.3|479.7|480.8|480.2|480.3|479.7|232
1609410000000|2020-12-31 10:20:00|480.4|479.8|480.1|479.5|480.4|479.8|479.6|479|353
1609410300000|2020-12-31 10:25:00|480.2|479.6|480.3|479.7|480.3|479.7|480.1|479.5|30
1609410600000|2020-12-31 10:30:00|||||||||21
1609410900000|2020-12-31 10:35:00|480.1|479.5|480.3|479.7|480.3|479.7|480.1|479.5|67
1609411200000|2020-12-31 10:40:00|480.4|479.8|479.9|479.3|480.4|479.8|479.9|479.3|41
1609411500000|2020-12-31 10:45:00|480.1|479.5|479.9|479.3|480.1|479.5|479.6|479|44
1609411800000|2020-12-31 10:50:00|479.8|479.2|480.1|479.5|480.1|479.5|479.8|479.2|38
1609412100000|2020-12-31 10:55:00|480.2|479.6|480.3|479.7|480.3|479.7|480.1|479.5|55
1609412400000|2020-12-31 11:00:00|480.1|479.5|480.2|479.6|480.3|479.7|480.1|479.5|64
1609412700000|2020-12-31 11:05:00|480.1|479.5|479.8|479.2|480.1|479.5|479.6|479|160
1609413000000|2020-12-31 11:10:00|479.9|479.3|479.8|479.2|479.9|479.3|479.8|479.2|32
1609413300000|2020-12-31 11:15:00|479.9|479.3|480.6|480|480.6|480|479.9|479.3|129
1609413600000|2020-12-31 11:20:00|480.5|479.9|480.8|480.2|480.9|480.3|480.4|479.8|192
1609413900000|2020-12-31 11:25:00|480.6|480|480.6|480|480.6|480|480.3|479.7|125
1609414200000|2020-12-31 11:30:00|480.4|479.8|480.1|479.5|480.4|479.8|480.1|479.5|82
1609414500000|2020-12-31 11:35:00|480.2|479.6|480.1|479.5|480.3|479.7|480.1|479.5|41
1609414800000|2020-12-31 11:40:00|480.2|479.6|480.6|480|480.6|480|480.2|479.6|41
1609415100000|2020-12-31 11:45:00|480.3|479.7|480.3|479.7|480.8|480.2|480.3|479.7|100
1609415400000|2020-12-31 11:50:00|480.1|479.5|480.1|479.5|480.1|479.5|479.8|479.2|96
1609415700000|2020-12-31 11:55:00|480|479.4|479.8|479.2|480.1|479.5|479.8|479.2|70
1609416000000|2020-12-31 12:00:00|479.6|479|479.8|479.2|479.8|479.2|479.6|479|77
1609416300000|2020-12-31 12:05:00|479.6|479|479.6|479|479.8|479.2|479.6|479|94
1609416600000|2020-12-31 12:10:00|478.9|478.3|479.1|478.5|479.1|478.5|478.8|478.2|311
1609416900000|2020-12-31 12:15:00|478.9|478.3|478.9|478.3|479.1|478.5|478.9|478.3|172
1609417200000|2020-12-31 12:20:00|||||||||99
1609417500000|2020-12-31 12:25:00|478.6|478|478.4|477.8|478.6|478|478.1|477.5|799
1609417800000|2020-12-31 12:30:00|478.3|477.7|478.4|477.8|478.6|478|478.1|477.5|241
1609418100000|2020-12-31 12:35:00|478.3|477.7|478.3|477.7|478.6|478|478.3|477.7|189
1609418400000|2020-12-31 12:40:00|478.2|477.6|478.3|477.7|478.4|477.8|478.1|477.5|101
1609418700000|2020-12-31 12:45:00|478.4|477.8|478.4|477.8|478.6|478|478.3|477.7|74
1609419000000|2020-12-31 12:50:00|478.3|477.7|478.6|478|478.6|478|478.3|477.7|52
1609419300000|2020-12-31 12:55:00|478.8|478.2|478.9|478.3|478.9|478.3|478.8|478.2|130
1609419600000|2020-12-31 13:00:00|478.8|478.2|478.6|478|478.8|478.2|478.6|478|77
1609419900000|2020-12-31 13:05:00|478.8|478.2|478.9|478.3|478.9|478.3|478.6|478|210
1609420200000|2020-12-31 13:10:00|478.8|478.2|480.1|479.5|480.1|479.5|478.6|478|374
1609420500000|2020-12-31 13:15:00|480.3|479.7|480.1|479.5|480.3|479.7|480.1|479.5|271
1609420800000|2020-12-31 13:20:00|480.3|479.7|480.6|480|480.8|480.2|480.1|479.5|420
1609421100000|2020-12-31 13:25:00|480.4|479.8|480.6|480|480.9|480.3|480.1|479.5|330
1609421400000|2020-12-31 13:30:00|480.5|479.9|480.1|479.5|480.6|480|479.9|479.3|474
1609421700000|2020-12-31 13:35:00|480.3|479.7|480.9|480.3|481.4|480.8|480.1|479.5|744
1609422000000|2020-12-31 13:40:00|480.8|480.2|480.5|479.9|480.8|480.2|479.8|479.2|483
1609425000000|2020-12-31 14:30:00|479.6|479|477.3|476.7|480.8|480.2|476.8|476.2|4780
1609425300000|2020-12-31 14:35:00|477.1|476.5|476.6|476|477.6|477|476.3|475.7|1637
1609425600000|2020-12-31 14:40:00|476.3|475.7|477.3|476.7|477.6|477|476.3|475.7|2304
1609425900000|2020-12-31 14:45:00|477.1|476.5|477.3|476.7|478.1|477.5|477.1|476.5|1240
1609426200000|2020-12-31 14:50:00|477.1|476.5|476.6|476|477.1|476.5|476.4|475.8|1342
1609426500000|2020-12-31 14:55:00|476.4|475.8|476.4|475.8|476.7|476.1|475.6|475|1507
1609426800000|2020-12-31 15:00:00|476.6|476|478.3|477.7|478.8|478.2|476.3|475.7|2242
1609427100000|2020-12-31 15:05:00|478.5|477.9|478.6|478|478.6|478|477.7|477.1|1224
1609427400000|2020-12-31 15:10:00|478.8|478.2|480.3|479.7|480.3|479.7|478.8|478.2|1354
1609427700000|2020-12-31 15:15:00|480.1|479.5|480.1|479.5|480.3|479.7|479.5|478.9|1046
1609428000000|2020-12-31 15:20:00|480|479.4|480.8|480.2|481|480.4|479.8|479.2|716
1609428300000|2020-12-31 15:25:00|480.9|480.3|480.5|479.9|481.1|480.5|480.5|479.9|1417
1609428600000|2020-12-31 15:30:00|480.3|479.7|480.1|479.5|480.6|480|479.6|479|1422
1609428900000|2020-12-31 15:35:00|479.9|479.3|479.3|478.7|480.1|479.5|479.3|478.7|746
1609429200000|2020-12-31 15:40:00|479.4|478.8|479.1|478.5|479.6|479|478.9|478.3|1042
1609429500000|2020-12-31 15:45:00|479|478.4|478.8|478.2|479.3|478.7|478.8|478.2|1568
1609429800000|2020-12-31 15:50:00|478.6|478|478.8|478.2|479.1|478.5|478.6|478|813
1609430100000|2020-12-31 15:55:00|479|478.4|479.3|478.7|479.6|479|478.8|478.2|722
1609430400000|2020-12-31 16:00:00|479.6|479|479.6|479|479.6|479|479.3|478.7|564
1609430700000|2020-12-31 16:05:00|479.8|479.2|479.6|479|479.8|479.2|479.3|478.7|1401
1609431000000|2020-12-31 16:10:00|479.5|478.9|479.8|479.2|479.8|479.2|479.3|478.7|816
1609431300000|2020-12-31 16:15:00|480|479.4|480|479.4|480.1|479.5|480|479.4|400
1609431600000|2020-12-31 16:20:00|480.1|479.5|480.3|479.7|480.3|479.7|480|479.4|728
1609431900000|2020-12-31 16:25:00|480.5|479.9|481|480.4|481|480.4|480.5|479.9|1203
1609432200000|2020-12-31 16:30:00|480.8|480.2|480.8|480.2|481|480.4|480.8|480.2|577
1609432500000|2020-12-31 16:35:00|480.5|479.9|480.6|480|480.6|480|480.5|479.9|600
1609432800000|2020-12-31 16:40:00|480.5|479.9|480.8|480.2|480.8|480.2|480.3|479.7|874
1609433100000|2020-12-31 16:45:00|480.6|480|480.8|480.2|480.8|480.2|480.5|479.9|447
1609433400000|2020-12-31 16:50:00|480.6|480|481.3|480.7|481.3|480.7|480.6|480|765
1609433700000|2020-12-31 16:55:00|481.5|480.9|482|481.4|482.3|481.7|481.5|480.9|2036
1609434000000|2020-12-31 17:00:00|482.2|481.6|482.5|481.9|482.5|481.9|482.2|481.6|1116
1609434300000|2020-12-31 17:05:00|482.7|482.1|482.5|481.9|483.5|482.9|482.3|481.7|1671
1609434600000|2020-12-31 17:10:00|482.8|482.2|482.5|481.9|482.8|482.2|482.3|481.7|591
1609434900000|2020-12-31 17:15:00|482.6|482|483|482.4|483.3|482.7|482.5|481.9|1389
1609435200000|2020-12-31 17:20:00|483.2|482.6|483.7|483.1|483.7|483.1|483.2|482.6|1292
1609435500000|2020-12-31 17:25:00|483.8|483.2|483.7|483.1|484|483.4|483.7|483.1|537
1609435800000|2020-12-31 17:30:00|483.8|483.2|484.8|484.2|485|484.4|483.7|483.1|1318
1609436100000|2020-12-31 17:35:00|484.7|484.1|484.5|483.9|484.8|484.2|484.3|483.7|1208
1609436400000|2020-12-31 17:40:00|484.7|484.1|484|483.4|484.8|484.2|484|483.4|799
1609436700000|2020-12-31 17:45:00|484.3|483.7|484.3|483.7|484.3|483.7|484|483.4|1174
1609437000000|2020-12-31 17:50:00|484.2|483.6|484.3|483.7|484.3|483.7|484|483.4|739
1609437300000|2020-12-31 17:55:00|484.2|483.6|484.3|483.7|484.3|483.7|484.2|483.6|417
1609437600000|2020-12-31 18:00:00|484|483.4|483.6|483|484|483.4|483.3|482.7|1329
1609437900000|2020-12-31 18:05:00|483.5|482.9|483.8|483.2|484|483.4|483.5|482.9|495
1609438200000|2020-12-31 18:10:00|483.5|482.9|484|483.4|484|483.4|483.5|482.9|703
1609438500000|2020-12-31 18:15:00|484.3|483.7|484.3|483.7|484.3|483.7|484|483.4|845
1609438800000|2020-12-31 18:20:00|484.5|483.9|484.3|483.7|484.5|483.9|484.3|483.7|459
1609439100000|2020-12-31 18:25:00|484.2|483.6|484.5|483.9|484.5|483.9|484|483.4|739
1609439400000|2020-12-31 18:30:00|484.3|483.7|484.5|483.9|484.7|484.1|484.3|483.7|807
1609439700000|2020-12-31 18:35:00|484.7|484.1|485|484.4|485|484.4|484.7|484.1|855
1609440000000|2020-12-31 18:40:00|484.9|484.3|485|484.4|485|484.4|484.8|484.2|634
1609440300000|2020-12-31 18:45:00|485.5|484.9|484.8|484.2|485.5|484.9|484.7|484.1|2599
1609440600000|2020-12-31 18:50:00|||||||||791
1609440900000|2020-12-31 18:55:00|484.5|483.9|484.5|483.9|484.8|484.2|484.5|483.9|1108
1609441200000|2020-12-31 19:00:00|484.6|484|484.3|483.7|484.6|484|484.3|483.7|910
1609441500000|2020-12-31 19:05:00|484.1|483.5|484.3|483.7|484.6|484|483.8|483.2|2338
1609441800000|2020-12-31 19:10:00|484.1|483.5|484.3|483.7|484.5|483.9|483.8|483.2|5012
1609442100000|2020-12-31 19:15:00|484.5|483.9|485.3|484.7|485.5|484.9|484.3|483.7|3107
1609722000000|2021-01-04 01:00:00|487.4|486.8|487.8|487.2|488.5|487.9|486.7|486.1|2711
1609722300000|2021-01-04 01:05:00|487.7|487.1|489.4|488.8|489.4|488.8|487.7|487.1|1357
1609722600000|2021-01-04 01:10:00|489.5|488.9|490.3|489.7|490.5|489.9|489.2|488.6|1552
1609722900000|2021-01-04 01:15:00|490.4|489.8|490|489.4|490.9|490.3|490|489.4|590
1609723200000|2021-01-04 01:20:00|489.9|489.3|489.7|489.1|490|489.4|489.4|488.8|477
1609723500000|2021-01-04 01:25:00|489.5|488.9|489.4|488.8|489.9|489.3|489.3|488.7|209
1609723800000|2021-01-04 01:30:00|489.5|488.9|489.5|488.9|489.8|489.2|489.2|488.6|253
1609724100000|2021-01-04 01:35:00|489.7|489.1|489.5|488.9|489.7|489.1|488.8|488.2|310
1609724400000|2021-01-04 01:40:00|489.3|488.7|489.3|488.7|489.5|488.9|489|488.4|314
1609724700000|2021-01-04 01:45:00|489.5|488.9|489.8|489.2|489.8|489.2|489.5|488.9|255
1609725000000|2021-01-04 01:50:00|490|489.4|490.5|489.9|490.8|490.2|490|489.4|477
1609725300000|2021-01-04 01:55:00|490.8|490.2|490.1|489.5|490.8|490.2|490.1|489.5|1062
1609725600000|2021-01-04 02:00:00|490.3|489.7|490.6|490|490.6|490|490.3|489.7|223
1609725900000|2021-01-04 02:05:00|490.8|490.2|491.1|490.5|491.1|490.5|490.8|490.2|437
1609726200000|2021-01-04 02:10:00|490.9|490.3|491.6|491|491.8|491.2|490.4|489.8|590
1609726500000|2021-01-04 02:15:00|491.9|491.3|491.9|491.3|492.9|492.3|491.9|491.3|1293
1609726800000|2021-01-04 02:20:00|491.7|491.1|492.4|491.8|492.4|491.8|491.7|491.1|223
1609727100000|2021-01-04 02:25:00|492.3|491.7|492.9|492.3|493.2|492.6|492.3|491.7|291
1609727400000|2021-01-04 02:30:00|493|492.4|493.4|492.8|493.6|493|492.9|492.3|372
1609727700000|2021-01-04 02:35:00|493.2|492.6|493.4|492.8|493.6|493|492.7|492.1|193
1609728000000|2021-01-04 02:40:00|493.2|492.6|492.4|491.8|493.4|492.8|492.4|491.8|267
1609728300000|2021-01-04 02:45:00|492.7|492.1|492.9|492.3|493.4|492.8|492.4|491.8|269
1609728600000|2021-01-04 02:50:00|492.7|492.1|492.7|492.1|492.9|492.3|492.4|491.8|199
1609728900000|2021-01-04 02:55:00|492.6|492|492.1|491.5|492.9|492.3|491.9|491.3|265
1609729200000|2021-01-04 03:00:00|492.2|491.6|492.6|492|492.7|492.1|492.1|491.5|416
1609729500000|2021-01-04 03:05:00|492.7|492.1|493.1|492.5|493.1|492.5|492.4|491.8|148
1609729800000|2021-01-04 03:10:00|492.9|492.3|493.2|492.6|493.3|492.7|492.9|492.3|103
1609730100000|2021-01-04 03:15:00|493.4|492.8|493.9|493.3|493.9|493.3|493.4|492.8|379
1609730400000|2021-01-04 03:20:00|493.8|493.2|493.6|493|494.1|493.5|493.4|492.8|239
1609730700000|2021-01-04 03:25:00|493.4|492.8|493.6|493|493.7|493.1|493.4|492.8|203
1609731000000|2021-01-04 03:30:00|493.7|493.1|493.7|493.1|493.7|493.1|493.4|492.8|149
1609731300000|2021-01-04 03:35:00|493.6|493|493.4|492.8|493.6|493|493.4|492.8|104
1609731600000|2021-01-04 03:40:00|493.7|493.1|493.4|492.8|493.9|493.3|493.4|492.8|88
1609731900000|2021-01-04 03:45:00|493.2|492.6|493.2|492.6|493.2|492.6|493.2|492.6|66
1609732200000|2021-01-04 03:50:00|493.1|492.5|493.2|492.6|493.2|492.6|492.9|492.3|126
1609732500000|2021-01-04 03:55:00|493.1|492.5|493.2|492.6|493.2|492.6|493.1|492.5|10
1609732800000|2021-01-04 04:00:00|493.1|492.5|493.1|492.5|493.4|492.8|493.1|492.5|99
1609733100000|2021-01-04 04:05:00|493.3|492.7|493.1|492.5|493.4|492.8|493.1|492.5|23
1609733400000|2021-01-04 04:10:00|493.4|492.8|493.4|492.8|493.4|492.8|493.1|492.5|23
1609733700000|2021-01-04 04:15:00|493.3|492.7|493.4|492.8|493.6|493|493.3|492.7|71
1609734000000|2021-01-04 04:20:00|493.5|492.9|493.4|492.8|493.5|492.9|493.3|492.7|51
1609734300000|2021-01-04 04:25:00|493.1|492.5|493.1|492.5|493.3|492.7|493.1|492.5|19
1609734600000|2021-01-04 04:30:00|493|492.4|492.9|492.3|493.1|492.5|492.9|492.3|53
1609734900000|2021-01-04 04:35:00|||||||||5
1609735200000|2021-01-04 04:40:00|492.8|492.2|492.9|492.3|492.9|492.3|492.6|492|82
1609735500000|2021-01-04 04:45:00|493.1|492.5|492.9|492.3|493.1|492.5|492.9|492.3|14
1609735800000|2021-01-04 04:50:00|492.8|492.2|492.8|492.2|492.8|492.2|492.6|492|63
1609736100000|2021-01-04 04:55:00|492.6|492|491.6|491|492.6|492|491.6|491|464
1609736400000|2021-01-04 05:00:00|491.8|491.2|491.6|491|491.9|491.3|491.6|491|43
1609736700000|2021-01-04 05:05:00|491.8|491.2|491.9|491.3|491.9|491.3|491.7|491.1|55
1609737000000|2021-01-04 05:10:00|492.1|491.5|491.7|491.1|492.4|491.8|491.7|491.1|372
1609737300000|2021-01-04 05:15:00|491.9|491.3|491.9|491.3|492.1|491.5|491.9|491.3|88
1609737600000|2021-01-04 05:20:00|492.2|491.6|491.9|491.3|492.2|491.6|491.9|491.3|113
1609737900000|2021-01-04 05:25:00|492|491.4|492.2|491.6|492.2|491.6|492|491.4|68
1609738200000|2021-01-04 05:30:00|492.4|491.8|491.6|491|492.4|491.8|491.6|491|129
1609738500000|2021-01-04 05:35:00|491.4|490.8|490.9|490.3|491.4|490.8|490.7|490.1|315
1609738800000|2021-01-04 05:40:00|490.7|490.1|491.2|490.6|491.4|490.8|490.7|490.1|199
1609739100000|2021-01-04 05:45:00|491.1|490.5|491.4|490.8|491.4|490.8|491.1|490.5|83
1609739400000|2021-01-04 05:50:00|||||||||27
1609739700000|2021-01-04 05:55:00|491.5|490.9|491.9|491.3|491.9|491.3|491.4|490.8|51
1609740000000|2021-01-04 06:00:00|492|491.4|491.7|491.1|492|491.4|491.7|491.1|69
1609740300000|2021-01-04 06:05:00|491.9|491.3|491.7|491.1|491.9|491.3|491.7|491.1|57
1609740600000|2021-01-04 06:10:00|491.6|491|491.6|491|491.6|491|491.2|490.6|171
1609740900000|2021-01-04 06:15:00|491.7|491.1|491.4|490.8|491.7|491.1|491.4|490.8|83
1609741200000|2021-01-04 06:20:00|491.6|491|491.7|491.1|491.7|491.1|491.4|490.8|58
1609741500000|2021-01-04 06:25:00|491.6|491|491.4|490.8|491.7|491.1|491.4|490.8|57
1609741800000|2021-01-04 06:30:00|491.6|491|491.1|490.5|491.6|491|491.1|490.5|59
1609742100000|2021-01-04 06:35:00|491.2|490.6|491.1|490.5|491.4|490.8|491.1|490.5|118
1609742400000|2021-01-04 06:40:00|491|490.4|491.4|490.8|491.4|490.8|491|490.4|29
1609742700000|2021-01-04 06:45:00|491.6|491|491.8|491.2|491.9|491.3|491.6|491|125
1609743000000|2021-01-04 06:50:00|491.9|491.3|491.5|490.9|491.9|491.3|491.4|490.8|73
1609743300000|2021-01-04 06:55:00|491.6|491|491.4|490.8|491.7|491.1|491.4|490.8|210
1609743600000|2021-01-04 07:00:00|491.2|490.6|491.6|491|491.7|491.1|491.2|490.6|114
1609743900000|2021-01-04 07:05:00|491.8|491.2|491.9|491.3|491.9|491.3|491.8|491.2|63
1609744200000|2021-01-04 07:10:00|492.1|491.5|492.1|491.5|492.1|491.5|492.1|491.5|81
1609744500000|2021-01-04 07:15:00|492.2|491.6|492.4|491.8|492.4|491.8|492.2|491.6|128
1609744800000|2021-01-04 07:20:00|492.6|492|494.1|493.5|494.1|493.5|492.6|492|543
1609745100000|2021-01-04 07:25:00|493.9|493.3|493.6|493|494.1|493.5|493.6|493|428
1609745400000|2021-01-04 07:30:00|493.9|493.3|493.9|493.3|493.9|493.3|493.6|493|88
1609745700000|2021-01-04 07:35:00|494|493.4|494.1|493.5|494.1|493.5|493.9|493.3|91
1609746000000|2021-01-04 07:40:00|493.9|493.3|493.9|493.3|494|493.4|493.6|493|199
1609746300000|2021-01-04 07:45:00|494.1|493.5|493.9|493.3|494.2|493.6|493.9|493.3|95
1609746600000|2021-01-04 07:50:00|494|493.4|494.4|493.8|494.4|493.8|494|493.4|112
1609746900000|2021-01-04 07:55:00|494.6|494|495.9|495.3|496.1|495.5|494.5|493.9|827
1609747200000|2021-01-04 08:00:00|495.8|495.2|495.9|495.3|496.6|496|495.6|495|402
1609747500000|2021-01-04 08:05:00|496.1|495.5|495.4|494.8|496.1|495.5|494.9|494.3|423
1609747800000|2021-01-04 08:10:00|495.6|495|496.4|495.8|496.4|495.8|495.4|494.8|182
1609748100000|2021-01-04 08:15:00|496.6|496|496.9|496.3|497.9|497.3|496.4|495.8|805
1609748400000|2021-01-04 08:20:00|497.1|496.5|496.6|496|497.6|497|496.6|496|550
1609748700000|2021-01-04 08:25:00|496.9|496.3|496.1|495.5|496.9|496.3|496.1|495.5|218
1609749000000|2021-01-04 08:30:00|496.4|495.8|496.3|495.7|496.6|496|496.1|495.5|227
1609749300000|2021-01-04 08:35:00|496.2|495.6|494.9|494.3|496.4|495.8|494.9|494.3|299
1609749600000|2021-01-04 08:40:00|495|494.4|495|494.4|495.4|494.8|494.6|494|674
1609749900000|2021-01-04 08:45:00|495.1|494.5|495.1|494.5|495.4|494.8|494.9|494.3|216
1609750200000|2021-01-04 08:50:00|495.2|494.6|494.7|494.1|495.4|494.8|494.6|494|176
1609750500000|2021-01-04 08:55:00|494.9|494.3|494.9|494.3|495.2|494.6|494.9|494.3|134
1609750800000|2021-01-04 09:00:00|495.1|494.5|495|494.4|495.2|494.6|494.3|493.7|354
1609751100000|2021-01-04 09:05:00|494.9|494.3|495.2|494.6|495.2|494.6|494.9|494.3|36
1609751400000|2021-01-04 09:10:00|495.4|494.8|495.7|495.1|495.7|495.1|495.4|494.8|136
1609751700000|2021-01-04 09:15:00|495.9|495.3|495.9|495.3|495.9|495.3|495.6|495|118
1609752000000|2021-01-04 09:20:00|496.1|495.5|496.2|495.6|496.4|495.8|496.1|495.5|92
1609752300000|2021-01-04 09:25:00|496.1|495.5|495.6|495|496.1|495.5|495.5|494.9|66
1609752600000|2021-01-04 09:30:00|495.4|494.8|496.4|495.8|496.4|495.8|495.2|494.6|341
1609752900000|2021-01-04 09:35:00|496.3|495.7|496.6|496|496.6|496|496.2|495.6|315
1609753200000|2021-01-04 09:40:00|496.9|496.3|496.4|495.8|496.9|496.3|496.1|495.5|183
1609753500000|2021-01-04 09:45:00|496.1|495.5|496.6|496|496.6|496|495.9|495.3|242
1609753800000|2021-01-04 09:50:00|496.4|495.8|496.1|495.5|496.6|496|496.1|495.5|253
1609754100000|2021-01-04 09:55:00|496.4|495.8|496.4|495.8|496.9|496.3|496.4|495.8|147
1609754400000|2021-01-04 10:00:00|496.1|495.5|496.1|495.5|496.4|495.8|496.1|495.5|251
1609754700000|2021-01-04 10:05:00|495.9|495.3|495.7|495.1|495.9|495.3|495.6|495|68
1609755000000|2021-01-04 10:10:00|495.8|495.2|495.9|495.3|496.1|495.5|495.6|495|94
1609755300000|2021-01-04 10:15:00|495.8|495.2|494.9|494.3|495.9|495.3|494.4|493.8|191
1609755600000|2021-01-04 10:20:00|495|494.4|495.1|494.5|495.2|494.6|494.9|494.3|262
1609755900000|2021-01-04 10:25:00|494.9|494.3|494.9|494.3|495.2|494.6|494.2|493.6|328
1609756200000|2021-01-04 10:30:00|495.1|494.5|495.4|494.8|495.4|494.8|494.9|494.3|122
1609756500000|2021-01-04 10:35:00|495.2|494.6|495.6|495|495.6|495|494.9|494.3|108
1609756800000|2021-01-04 10:40:00|495.5|494.9|495.4|494.8|495.6|495|495.4|494.8|85
1609757100000|2021-01-04 10:45:00|495.1|494.5|495.4|494.8|495.6|495|495.1|494.5|282
1609757400000|2021-01-04 10:50:00|495.2|494.6|495.4|494.8|495.4|494.8|494.9|494.3|184
1609757700000|2021-01-04 10:55:00|495.2|494.6|495.4|494.8|495.4|494.8|495.1|494.5|375
1609758000000|2021-01-04 11:00:00|495.6|495|495.6|495|495.6|495|495.6|495|124
1609758300000|2021-01-04 11:05:00|495.4|494.8|495.4|494.8|495.6|495|495.4|494.8|243
1609758600000|2021-01-04 11:10:00|495.1|494.5|494.4|493.8|495.1|494.5|494.4|493.8|401
1609758900000|2021-01-04 11:15:00|494.1|493.5|494.4|493.8|494.4|493.8|493.9|493.3|329
1609759200000|2021-01-04 11:20:00|494.1|493.5|493.6|493|494.1|493.5|493.4|492.8|110
1609759500000|2021-01-04 11:25:00|493.7|493.1|494.1|493.5|494.3|493.7|493.1|492.5|231
1609759800000|2021-01-04 11:30:00|494.3|493.7|494.6|494|494.8|494.2|494.3|493.7|132
1609760100000|2021-01-04 11:35:00|494.5|493.9|494.6|494|494.6|494|494.3|493.7|39
1609760400000|2021-01-04 11:40:00|494.8|494.2|494.6|494|494.8|494.2|494.6|494|49
1609760700000|2021-01-04 11:45:00|494.8|494.2|495.3|494.7|495.3|494.7|494.6|494|112
1609761000000|2021-01-04 11:50:00|495.1|494.5|495.1|494.5|495.3|494.7|495.1|494.5|64
1609761300000|2021-01-04 11:55:00|494.9|494.3|494.3|493.7|495.4|494.8|493.9|493.3|610
1609761600000|2021-01-04 12:00:00|494.2|493.6|494.3|493.7|494.4|493.8|493.8|493.2|152
1609761900000|2021-01-04 12:05:00|494.4|493.8|493.4|492.8|494.6|494|493.3|492.7|248
1609762200000|2021-01-04 12:10:00|493.3|492.7|492.6|492|493.3|492.7|492.4|491.8|270
1609762500000|2021-01-04 12:15:00|493.1|492.5|493.4|492.8|493.4|492.8|493.1|492.5|494
1609762800000|2021-01-04 12:20:00|493.3|492.7|492.6|492|493.4|492.8|492.6|492|245
1609763100000|2021-01-04 12:25:00|492.4|491.8|491.4|490.8|492.4|491.8|491.4|490.8|792
1609763400000|2021-01-04 12:30:00|491.6|491|491.4|490.8|492.1|491.5|491.4|490.8|286
1609763700000|2021-01-04 12:35:00|491.6|491|491.4|490.8|491.9|491.3|491.4|490.8|352
1609764000000|2021-01-04 12:40:00|491.1|490.5|491.7|491.1|491.9|491.3|490.9|490.3|294
1609764300000|2021-01-04 12:45:00|491.9|491.3|492.1|491.5|492.2|491.6|491.7|491.1|226
1609764600000|2021-01-04 12:50:00|491.9|491.3|491.2|490.6|491.9|491.3|490.9|490.3|346
1609764900000|2021-01-04 12:55:00|491.1|490.5|491.4|490.8|491.7|491.1|491.1|490.5|389
1609765200000|2021-01-04 13:00:00|491.3|490.7|489.9|489.3|491.3|490.7|489.7|489.1|661
1609765500000|2021-01-04 13:05:00|489.7|489.1|489.6|489|489.9|489.3|489.4|488.8|697
1609765800000|2021-01-04 13:10:00|489.7|489.1|491.6|491|491.9|491.3|489.6|489|625
1609766100000|2021-01-04 13:15:00|491.7|491.1|490.9|490.3|491.7|491.1|490.9|490.3|282
1609766400000|2021-01-04 13:20:00|491.1|490.5|491.6|491|491.6|491|491|490.4|244
1609766700000|2021-01-04 13:25:00|491.4|490.8|491.9|491.3|491.9|491.3|491.4|490.8|249
1609767000000|2021-01-04 13:30:00|491.7|491.1|491.9|491.3|491.9|491.3|491.4|490.8|295
1609767300000|2021-01-04 13:35:00|492.1|491.5|491.4|490.8|492.2|491.6|491.4|490.8|641
1609767600000|2021-01-04 13:40:00|491.6|491|491.5|490.9|491.7|491.1|491.4|490.8|479
1609770600000|2021-01-04 14:30:00|492.2|491.6|489.6|489|493.2|492.6|489.5|488.9|5486
1609770900000|2021-01-04 14:35:00|489.4|488.8|490.2|489.6|490.7|490.1|488.5|487.9|4556
1609771200000|2021-01-04 14:40:00|490.1|489.5|489.7|489.1|491|490.4|489.7|489.1|3633
1609771500000|2021-01-04 14:45:00|489.8|489.2|488.5|487.9|490|489.4|488|487.4|2306
1609771800000|2021-01-04 14:50:00|488.3|487.7|489.2|488.6|489.2|488.6|488.2|487.6|1900
1609772100000|2021-01-04 14:55:00|489|488.4|490.1|489.5|490.7|490.1|489|488.4|1676
1609772400000|2021-01-04 15:00:00|490.2|489.6|487.9|487.3|490.2|489.6|487.7|487.1|2186
1609772700000|2021-01-04 15:05:00|487.7|487.1|487.2|486.6|487.7|487.1|486.2|485.6|3375
1609773000000|2021-01-04 15:10:00|487.1|486.5|487.2|486.6|487.6|487|486|485.4|2367
1609773300000|2021-01-04 15:15:00|487.3|486.7|485.8|485.2|487.3|486.7|485.1|484.5|2714
1609773600000|2021-01-04 15:20:00|485.7|485.1|484.1|483.5|486.1|485.5|484|483.4|2395
1609773900000|2021-01-04 15:25:00|483.8|483.2|483.6|483|484.4|483.8|482.1|481.5|3750
1609774200000|2021-01-04 15:30:00|483.4|482.8|482.9|482.3|484.8|484.2|482.8|482.2|3286
1609774500000|2021-01-04 15:35:00|482.8|482.2|481.4|480.8|482.9|482.3|481.1|480.5|3289
1609774800000|2021-01-04 15:40:00|481.3|480.7|483.8|483.2|484.1|483.5|481.1|480.5|2071
1609775100000|2021-01-04 15:45:00|483.6|483|482.5|481.9|483.6|483|481.8|481.2|1889
1609775400000|2021-01-04 15:50:00|482.3|481.7|484.3|483.7|484.3|483.7|482.3|481.7|1339
1609775700000|2021-01-04 15:55:00|484.2|483.6|482.7|482.1|484.3|483.7|482.5|481.9|1905
1609776000000|2021-01-04 16:00:00|482.8|482.2|482.7|482.1|483|482.4|482.2|481.6|1338
1609776300000|2021-01-04 16:05:00|482.8|482.2|482.3|481.7|483.2|482.6|482.3|481.7|1380
1609776600000|2021-01-04 16:10:00|482.5|481.9|482.6|482|483.3|482.7|481.8|481.2|1112
1609776900000|2021-01-04 16:15:00|482.5|481.9|482.8|482.2|483.1|482.5|482.2|481.6|1067
1609777200000|2021-01-04 16:20:00|482.7|482.1|481.6|481|482.8|482.2|481.6|481|1603
1609777500000|2021-01-04 16:25:00|481.7|481.1|481.3|480.7|481.7|481.1|480.1|479.5|2574
1609777800000|2021-01-04 16:30:00|481.2|480.6|482.3|481.7|482.3|481.7|481.1|480.5|1592
1609778100000|2021-01-04 16:35:00|482.5|481.9|482.7|482.1|482.8|482.2|481.7|481.1|930
1609778400000|2021-01-04 16:40:00|482.8|482.2|483.2|482.6|483.3|482.7|482.5|481.9|1097
1609778700000|2021-01-04 16:45:00|483.1|482.5|482.7|482.1|483.1|482.5|481.7|481.1|1198
1609779000000|2021-01-04 16:50:00|482.8|482.2|482.2|481.6|483|482.4|482.2|481.6|931
1609779300000|2021-01-04 16:55:00|482.3|481.7|481.2|480.6|482.5|481.9|481.2|480.6|2211
1609779600000|2021-01-04 17:00:00|481|480.4|481.5|480.9|481.7|481.1|480.7|480.1|1108
1609779900000|2021-01-04 17:05:00|481.7|481.1|482.2|481.6|482.2|481.6|481.2|480.6|1053
1609780200000|2021-01-04 17:10:00|482|481.4|481.7|481.1|482.2|481.6|481.7|481.1|468
1609780500000|2021-01-04 17:15:00|481.5|480.9|482.7|482.1|482.7|482.1|481.5|480.9|806
1609780800000|2021-01-04 17:20:00|482.5|481.9|482.2|481.6|482.5|481.9|481.9|481.3|624
1609781100000|2021-01-04 17:25:00|482.5|481.9|482|481.4|482.5|481.9|482|481.4|703
1609781400000|2021-01-04 17:30:00|482.1|481.5|482.5|481.9|482.6|482|482|481.4|425
1609781700000|2021-01-04 17:35:00|482.3|481.7|482.1|481.5|482.3|481.7|481.6|481|804
1609782000000|2021-01-04 17:40:00|482.2|481.6|481.5|480.9|482.2|481.6|481.5|480.9|612
1609782300000|2021-01-04 17:45:00|481.6|481|481.3|480.7|481.8|481.2|481|480.4|889
1609782600000|2021-01-04 17:50:00|481.5|480.9|482.2|481.6|482.5|481.9|481.3|480.7|736
1609782900000|2021-01-04 17:55:00|482.3|481.7|482.2|481.6|482.5|481.9|482.2|481.6|535
1609783200000|2021-01-04 18:00:00|482.3|481.7|483|482.4|483|482.4|482.1|481.5|928
1609783500000|2021-01-04 18:05:00|483.1|482.5|482.8|482.2|483.2|482.6|482.7|482.1|668
1609783800000|2021-01-04 18:10:00|482.7|482.1|482.6|482|483.2|482.6|482.5|481.9|823
1609784100000|2021-01-04 18:15:00|482.7|482.1|482.3|481.7|483|482.4|482.3|481.7|460
1609784400000|2021-01-04 18:20:00|482.2|481.6|482.5|481.9|482.5|481.9|481.8|481.2|726
1609784700000|2021-01-04 18:25:00|482.3|481.7|483.2|482.6|483.3|482.7|482.1|481.5|993
1609785000000|2021-01-04 18:30:00|483.1|482.5|483.2|482.6|483.5|482.9|483|482.4|1485
1609785300000|2021-01-04 18:35:00|483|482.4|482.7|482.1|483.1|482.5|482.7|482.1|328
1609785600000|2021-01-04 18:40:00|482.5|481.9|482.5|481.9|482.5|481.9|482.1|481.5|588
1609785900000|2021-01-04 18:45:00|482.6|482|482.8|482.2|482.8|482.2|482.5|481.9|362
1609786200000|2021-01-04 18:50:00|482.7|482.1|483.7|483.1|484.2|483.6|482.7|482.1|1035
1609786500000|2021-01-04 18:55:00|483.8|483.2|483.5|482.9|483.8|483.2|483.2|482.6|1312
1609786800000|2021-01-04 19:00:00|483.2|482.6|483.3|482.7|483.5|482.9|482.5|481.9|1036
1609787100000|2021-01-04 19:05:00|483.2|482.6|483.7|483.1|484|483.4|483.1|482.5|1243
1609787400000|2021-01-04 19:10:00|483.8|483.2|484.4|483.8|484.8|484.2|482.8|482.2|5796
1609787700000|2021-01-04 19:15:00|484.6|484|485.4|484.8|485.6|485|484.4|483.8|2278
1609808400000|2021-01-05 01:00:00|485.3|484.7|484.6|484|486.6|486|484.2|483.6|1805
1609808700000|2021-01-05 01:05:00|484.8|484.2|484.4|483.8|484.9|484.3|483.4|482.8|1524
1609809000000|2021-01-05 01:10:00|484.1|483.5|484.8|484.2|484.9|484.3|484.1|483.5|277
1609809300000|2021-01-05 01:15:00|484.7|484.1|485.6|485|486.1|485.5|484.4|483.8|601
1609809600000|2021-01-05 01:20:00|485.3|484.7|484.7|484.1|485.6|485|484.6|484|326
1609809900000|2021-01-05 01:25:00|484.6|484|484.9|484.3|484.9|484.3|484.4|483.8|200
1609810200000|2021-01-05 01:30:00|484.7|484.1|484.9|484.3|484.9|484.3|484.6|484|244
1609810500000|2021-01-05 01:35:00|485.4|484.8|485.4|484.8|485.4|484.8|485.4|484.8|153
1609810800000|2021-01-05 01:40:00|485.3|484.7|485.6|485|485.6|485|485.1|484.5|419
1609811100000|2021-01-05 01:45:00|485.4|484.8|485.4|484.8|485.4|484.8|485.1|484.5|180
1609811400000|2021-01-05 01:50:00|485.6|485|485.6|485|485.6|485|485.3|484.7|87
1609811700000|2021-01-05 01:55:00|485.5|484.9|485.4|484.8|485.6|485|485.4|484.8|46
1609812000000|2021-01-05 02:00:00|485.6|485|485.6|485|485.6|485|485.6|485|61
1609812300000|2021-01-05 02:05:00|485.1|484.5|485.1|484.5|485.2|484.6|485.1|484.5|251
1609812600000|2021-01-05 02:10:00|485.2|484.6|485.1|484.5|485.4|484.8|484.9|484.3|131
1609812900000|2021-01-05 02:15:00|||||||||36
1609813200000|2021-01-05 02:20:00|484.9|484.3|484.8|484.2|484.9|484.3|484.8|484.2|26
1609813500000|2021-01-05 02:25:00|484.9|484.3|485.1|484.5|485.1|484.5|484.8|484.2|46
1609813800000|2021-01-05 02:30:00|485.3|484.7|485.1|484.5|485.3|484.7|485.1|484.5|170
1609814100000|2021-01-05 02:35:00|485.4|484.8|485.9|485.3|485.9|485.3|485.1|484.5|144
1609814400000|2021-01-05 02:40:00|486.1|485.5|485.9|485.3|486.1|485.5|485.4|484.8|564
1609814700000|2021-01-05 02:45:00|485.8|485.2|485.9|485.3|485.9|485.3|485.6|485|259
1609815000000|2021-01-05 02:50:00|486.1|485.5|485.9|485.3|486.1|485.5|485.6|485|365
1609815300000|2021-01-05 02:55:00|486.1|485.5|485.9|485.3|486.1|485.5|485.9|485.3|44
1609815600000|2021-01-05 03:00:00|486.1|485.5|485.9|485.3|486.1|485.5|485.6|485|96
1609815900000|2021-01-05 03:05:00|486.1|485.5|485.9|485.3|486.1|485.5|485.9|485.3|84
1609816200000|2021-01-05 03:10:00|486.1|485.5|486.1|485.5|486.1|485.5|486.1|485.5|31
1609816500000|2021-01-05 03:15:00|485.9|485.3|485.9|485.3|486.1|485.5|485.9|485.3|83
1609816800000|2021-01-05 03:20:00|486.1|485.5|485.9|485.3|486.3|485.7|485.9|485.3|297
1609817100000|2021-01-05 03:25:00|486|485.4|486.4|485.8|486.6|486|486|485.4|156
1609817400000|2021-01-05 03:30:00|486.6|486|486.4|485.8|486.6|486|486.4|485.8|55
1609817700000|2021-01-05 03:35:00|486.5|485.9|486.1|485.5|486.5|485.9|486.1|485.5|39
1609818000000|2021-01-05 03:40:00|485.9|485.3|486.1|485.5|486.1|485.5|485.9|485.3|48
1609818300000|2021-01-05 03:45:00|485.9|485.3|485.9|485.3|486.1|485.5|485.9|485.3|115
1609818600000|2021-01-05 03:50:00|485.8|485.2|485.9|485.3|485.9|485.3|485.8|485.2|13
1609818900000|2021-01-05 03:55:00|485.8|485.2|485.6|485|485.8|485.2|485.6|485|69
1609819200000|2021-01-05 04:00:00|485.4|484.8|485.4|484.8|485.4|484.8|485.4|484.8|62
1609819500000|2021-01-05 04:05:00|485.1|484.5|484.9|484.3|485.1|484.5|484.9|484.3|98
1609819800000|2021-01-05 04:10:00|485.1|484.5|484.6|484|485.1|484.5|484.6|484|152
1609820100000|2021-01-05 04:15:00|484.4|483.8|484.4|483.8|484.4|483.8|483.9|483.3|493
1609820400000|2021-01-05 04:20:00|484.2|483.6|484.7|484.1|484.7|484.1|484.2|483.6|80
1609820700000|2021-01-05 04:25:00|484.4|483.8|484.9|484.3|484.9|484.3|484.4|483.8|59
1609821000000|2021-01-05 04:30:00|485.2|484.6|485.2|484.6|485.2|484.6|485.2|484.6|21
1609821300000|2021-01-05 04:35:00|485.4|484.8|485.1|484.5|485.4|484.8|485.1|484.5|42
1609821600000|2021-01-05 04:40:00|485.2|484.6|484.9|484.3|485.2|484.6|484.9|484.3|14
1609821900000|2021-01-05 04:45:00|485.2|484.6|485.2|484.6|485.2|484.6|484.9|484.3|20
1609822200000|2021-01-05 04:50:00|485.1|484.5|485.2|484.6|485.2|484.6|484.9|484.3|40
1609822500000|2021-01-05 04:55:00|485.1|484.5|485.1|484.5|485.2|484.6|484.9|484.3|12
1609822800000|2021-01-05 05:00:00|484.9|484.3|485.4|484.8|485.4|484.8|484.9|484.3|21
1609823100000|2021-01-05 05:05:00|485.2|484.6|484.9|484.3|485.4|484.8|484.9|484.3|139
1609823400000|2021-01-05 05:10:00|484.8|484.2|484.7|484.1|485.4|484.8|483.9|483.3|724
1609823700000|2021-01-05 05:15:00|484.9|484.3|484.9|484.3|484.9|484.3|484.9|484.3|20
1609824000000|2021-01-05 05:20:00|485.1|484.5|484.9|484.3|485.1|484.5|484.9|484.3|95
1609824300000|2021-01-05 05:25:00|484.7|484.1|485.2|484.6|485.2|484.6|484.7|484.1|90
1609824600000|2021-01-05 05:30:00|485.1|484.5|485.2|484.6|485.2|484.6|485.1|484.5|14
1609824900000|2021-01-05 05:35:00|485.1|484.5|485.4|484.8|485.4|484.8|484.9|484.3|114
1609825200000|2021-01-05 05:40:00|485.2|484.6|485.2|484.6|485.4|484.8|485.2|484.6|41
1609825500000|2021-01-05 05:45:00|484.9|484.3|485.2|484.6|485.2|484.6|484.9|484.3|122
1609825800000|2021-01-05 05:50:00|485.4|484.8|485.4|484.8|485.4|484.8|485.2|484.6|105
1609826100000|2021-01-05 05:55:00|||||||||39
1609826400000|2021-01-05 06:00:00|||||||||133
1609826700000|2021-01-05 06:05:00|485.2|484.6|485.2|484.6|485.2|484.6|484.9|484.3|62
1609827000000|2021-01-05 06:10:00|485.4|484.8|485.4|484.8|485.6|485|485.3|484.7|204
1609827300000|2021-01-05 06:15:00|485.6|485|485.4|484.8|485.7|485.1|485.4|484.8|87
1609827600000|2021-01-05 06:20:00|485.6|485|485.4|484.8|485.6|485|485.4|484.8|69
1609827900000|2021-01-05 06:25:00|485.2|484.6|485.4|484.8|485.4|484.8|485.2|484.6|53
1609828200000|2021-01-05 06:30:00|||||||||10
1609828500000|2021-01-05 06:35:00|485.7|485.1|485.4|484.8|485.7|485.1|485.4|484.8|92
1609828800000|2021-01-05 06:40:00|||||||||93
1609829100000|2021-01-05 06:45:00|||||||||16
1609829400000|2021-01-05 06:50:00|485.7|485.1|486.1|485.5|486.2|485.6|485.7|485.1|255
1609829700000|2021-01-05 06:55:00|486|485.4|486.2|485.6|486.4|485.8|485.9|485.3|84
1609830000000|2021-01-05 07:00:00|486.1|485.5|485.7|485.1|486.2|485.6|485.6|485|55
1609830300000|2021-01-05 07:05:00|485.8|485.2|485.7|485.1|485.9|485.3|485.6|485|60
1609830600000|2021-01-05 07:10:00|485.6|485|485.6|485|485.7|485.1|485.4|484.8|93
1609830900000|2021-01-05 07:15:00|485.7|485.1|485.6|485|485.7|485.1|485.4|484.8|55
1609831200000|2021-01-05 07:20:00|485.7|485.1|485.6|485|485.7|485.1|485.6|485|7
1609831500000|2021-01-05 07:25:00|485.4|484.8|484.7|484.1|485.4|484.8|484.6|484|356
1609831800000|2021-01-05 07:30:00|484.9|484.3|485.4|484.8|485.4|484.8|484.9|484.3|142
1609832100000|2021-01-05 07:35:00|485.7|485.1|485.4|484.8|485.7|485.1|485.4|484.8|15
1609832400000|2021-01-05 07:40:00|485.2|484.6|484.4|483.8|485.2|484.6|484.4|483.8|200
1609832700000|2021-01-05 07:45:00|484.7|484.1|482.9|482.3|484.7|484.1|482.9|482.3|751
1609833000000|2021-01-05 07:50:00|483.1|482.5|484.9|484.3|485.1|484.5|483.1|482.5|421
1609833300000|2021-01-05 07:55:00|484.8|484.2|484.6|484|484.9|484.3|484.4|483.8|266
1609833600000|2021-01-05 08:00:00|484.7|484.1|484.4|483.8|484.7|484.1|483.9|483.3|226
1609833900000|2021-01-05 08:05:00|484.2|483.6|484.4|483.8|484.7|484.1|484.2|483.6|611
1609834200000|2021-01-05 08:10:00|484.6|484|484.4|483.8|484.6|484|484.4|483.8|65
1609834500000|2021-01-05 08:15:00|484.2|483.6|484.4|483.8|484.4|483.8|484.1|483.5|254
1609834800000|2021-01-05 08:20:00|484.2|483.6|484.4|483.8|484.4|483.8|483.9|483.3|395
1609835100000|2021-01-05 08:25:00|484.2|483.6|484.2|483.6|484.4|483.8|484.1|483.5|62
1609835400000|2021-01-05 08:30:00|484.3|483.7|484.4|483.8|484.4|483.8|484.2|483.6|78
1609835700000|2021-01-05 08:35:00|484.3|483.7|483.9|483.3|484.4|483.8|483.9|483.3|46
1609836000000|2021-01-05 08:40:00|484.2|483.6|484.2|483.6|484.2|483.6|483.9|483.3|117
1609836300000|2021-01-05 08:45:00|484.1|483.5|483.7|483.1|484.2|483.6|483.7|483.1|94
1609836600000|2021-01-05 08:50:00|483.4|482.8|483.9|483.3|483.9|483.3|483.4|482.8|207
1609836900000|2021-01-05 08:55:00|484.1|483.5|483.9|483.3|484.2|483.6|483.7|483.1|195
1609837200000|2021-01-05 09:00:00|483.7|483.1|483.7|483.1|483.9|483.3|483.6|483|69
1609837500000|2021-01-05 09:05:00|483.9|483.3|483.7|483.1|484.1|483.5|483.7|483.1|160
1609837800000|2021-01-05 09:10:00|483.9|483.3|483.9|483.3|483.9|483.3|483.7|483.1|296
1609838100000|2021-01-05 09:15:00|||||||||59
1609838400000|2021-01-05 09:20:00|484.2|483.6|484.4|483.8|484.4|483.8|484.2|483.6|63
1609838700000|2021-01-05 09:25:00|484.7|484.1|485.4|484.8|485.7|485.1|484.7|484.1|275
1609839000000|2021-01-05 09:30:00|485.7|485.1|485.4|484.8|485.7|485.1|485.4|484.8|288
1609839300000|2021-01-05 09:35:00|485.2|484.6|485.4|484.8|485.4|484.8|485.1|484.5|68
1609839600000|2021-01-05 09:40:00|485.2|484.6|485.4|484.8|485.4|484.8|485.1|484.5|336
1609839900000|2021-01-05 09:45:00|485.2|484.6|485.4|484.8|485.6|485|485.2|484.6|112
1609840200000|2021-01-05 09:50:00|485.7|485.1|485.4|484.8|485.7|485.1|485.2|484.6|139
1609840500000|2021-01-05 09:55:00|485.2|484.6|485.4|484.8|485.4|484.8|485.2|484.6|29
1609840800000|2021-01-05 10:00:00|485.7|485.1|485.4|484.8|485.7|485.1|485.4|484.8|553
1609841100000|2021-01-05 10:05:00|485.6|485|485.9|485.3|486.1|485.5|485.6|485|226
1609841400000|2021-01-05 10:10:00|486|485.4|486.4|485.8|486.4|485.8|485.9|485.3|416
1609841700000|2021-01-05 10:15:00|486.6|486|486.9|486.3|487.1|486.5|486.6|486|338
1609842000000|2021-01-05 10:20:00|486.7|486.1|486.6|486|486.9|486.3|486.6|486|88
1609842300000|2021-01-05 10:25:00|486.7|486.1|486.7|486.1|487.1|486.5|486.7|486.1|134
1609842600000|2021-01-05 10:30:00|486.8|486.2|486.9|486.3|487|486.4|486.7|486.1|110
1609842900000|2021-01-05 10:35:00|487|486.4|486.7|486.1|487.1|486.5|486.7|486.1|46
1609843200000|2021-01-05 10:40:00|486.6|486|486.9|486.3|486.9|486.3|486.6|486|43
1609843500000|2021-01-05 10:45:00|486.7|486.1|486.4|485.8|486.7|486.1|486.4|485.8|94
1609843800000|2021-01-05 10:50:00|486.6|486|486.2|485.6|486.6|486|486.2|485.6|91
1609844100000|2021-01-05 10:55:00|486.4|485.8|486.4|485.8|486.4|485.8|486.4|485.8|37
1609844400000|2021-01-05 11:00:00|||||||||18
1609844700000|2021-01-05 11:05:00|486.2|485.6|486.4|485.8|486.4|485.8|486.2|485.6|202
1609845000000|2021-01-05 11:10:00|486.6|486|487.9|487.3|487.9|487.3|486.6|486|452
1609845300000|2021-01-05 11:15:00|488.1|487.5|487.9|487.3|488.2|487.6|487.7|487.1|370
1609845600000|2021-01-05 11:20:00|488.1|487.5|487.2|486.6|488.1|487.5|487.1|486.5|314
1609845900000|2021-01-05 11:25:00|487.4|486.8|487.2|486.6|487.4|486.8|486.7|486.1|293
1609846200000|2021-01-05 11:30:00|487.4|486.8|487.4|486.8|487.7|487.1|487.4|486.8|179
1609846500000|2021-01-05 11:35:00|487.2|486.6|487.2|486.6|487.4|486.8|487.1|486.5|87
1609846800000|2021-01-05 11:40:00|487.3|486.7|488.2|487.6|488.2|487.6|487.2|486.6|246
1609847100000|2021-01-05 11:45:00|488.1|487.5|487.9|487.3|488.2|487.6|487.9|487.3|76
1609847400000|2021-01-05 11:50:00|487.6|487|488.7|488.1|488.9|488.3|487.6|487|293
1609847700000|2021-01-05 11:55:00|488.6|488|487.9|487.3|488.9|488.3|487.9|487.3|198
1609848000000|2021-01-05 12:00:00|487.7|487.1|487.4|486.8|487.9|487.3|487.4|486.8|129
1609848300000|2021-01-05 12:05:00|487.6|487|486.9|486.3|487.9|487.3|486.9|486.3|147
1609848600000|2021-01-05 12:10:00|486.7|486.1|486.4|485.8|486.7|486.1|486.4|485.8|338
1609848900000|2021-01-05 12:15:00|486.2|485.6|485.4|484.8|486.2|485.6|485.4|484.8|1075
1609849200000|2021-01-05 12:20:00|485.7|485.1|485.7|485.1|485.7|485.1|485.4|484.8|105
1609849500000|2021-01-05 12:25:00|485.6|485|486.9|486.3|486.9|486.3|485.6|485|498
1609849800000|2021-01-05 12:30:00|487.2|486.6|486.9|486.3|487.4|486.8|486.9|486.3|186
1609850100000|2021-01-05 12:35:00|487.1|486.5|486.7|486.1|487.1|486.5|486.7|486.1|77
1609850400000|2021-01-05 12:40:00|486.6|486|486.6|486|486.9|486.3|486.6|486|55
1609850700000|2021-01-05 12:45:00|486.7|486.1|487.1|486.5|487.2|486.6|486.4|485.8|164
1609851000000|2021-01-05 12:50:00|487.2|486.6|487.9|487.3|488.3|487.7|487.2|486.6|314
1609851300000|2021-01-05 12:55:00|487.7|487.1|488.2|487.6|488.5|487.9|487.6|487|223
1609851600000|2021-01-05 13:00:00|488.1|487.5|488.4|487.8|488.4|487.8|488.1|487.5|277
1609851900000|2021-01-05 13:05:00|488.2|487.6|488.2|487.6|488.4|487.8|488.1|487.5|304
1609852200000|2021-01-05 13:10:00|488.1|487.5|488.4|487.8|488.4|487.8|487.7|487.1|523
1609852500000|2021-01-05 13:15:00|488.2|487.6|488.1|487.5|488.4|487.8|487.9|487.3|118
1609852800000|2021-01-05 13:20:00|488.2|487.6|487.6|487|488.2|487.6|487.4|486.8|255
1609853100000|2021-01-05 13:25:00|487.7|487.1|487.7|487.1|487.9|487.3|487.4|486.8|436
1609853400000|2021-01-05 13:30:00|487.6|487|487.4|486.8|487.9|487.3|487.4|486.8|453
1609853700000|2021-01-05 13:35:00|487.6|487|487.4|486.8|487.7|487.1|487.4|486.8|158
1609854000000|2021-01-05 13:40:00|487.2|486.6|487.9|487.3|487.9|487.3|487.1|486.5|381
1609857000000|2021-01-05 14:30:00|488.4|487.8|490.4|489.8|490.4|489.8|486.9|486.3|5146
1609857300000|2021-01-05 14:35:00|490.3|489.7|490.2|489.6|491.1|490.5|490.1|489.5|3389
1609857600000|2021-01-05 14:40:00|490.1|489.5|490.6|490|490.9|490.3|490.1|489.5|1063
1609857900000|2021-01-05 14:45:00|490.7|490.1|490.1|489.5|490.9|490.3|490.1|489.5|1296
1609858200000|2021-01-05 14:50:00|490.2|489.6|491.1|490.5|491.4|490.8|490.1|489.5|2674
1609858500000|2021-01-05 14:55:00|491.2|490.6|492.1|491.5|492.3|491.7|490.9|490.3|2130
1609858800000|2021-01-05 15:00:00|492.3|491.7|492.1|491.5|492.3|491.7|491.3|490.7|1917
1609859100000|2021-01-05 15:05:00|491.9|491.3|490.9|490.3|491.9|491.3|489.2|488.6|3037
1609859400000|2021-01-05 15:10:00|490.8|490.2|489.9|489.3|490.9|490.3|489.9|489.3|1258
1609859700000|2021-01-05 15:15:00|490.1|489.5|490.3|489.7|490.9|490.3|490.1|489.5|1340
1609860000000|2021-01-05 15:20:00|490.6|490|490.4|489.8|490.6|490|489.3|488.7|1573
1609860300000|2021-01-05 15:25:00|490.6|490|491.1|490.5|491.3|490.7|490.6|490|1118
1609860600000|2021-01-05 15:30:00|491.3|490.7|493.6|493|494.1|493.5|491.1|490.5|3661
1609860900000|2021-01-05 15:35:00|493.8|493.2|493.3|492.7|493.9|493.3|493.1|492.5|3815
1609861200000|2021-01-05 15:40:00|493.2|492.6|492.8|492.2|494.2|493.6|492.8|492.2|2107
1609861500000|2021-01-05 15:45:00|492.7|492.1|492.8|492.2|493.6|493|492.1|491.5|2713
1609861800000|2021-01-05 15:50:00|493|492.4|493.3|492.7|493.6|493|492.5|491.9|1671
1609862100000|2021-01-05 15:55:00|493.2|492.6|493.5|492.9|494.2|493.6|493.1|492.5|1714
1609862400000|2021-01-05 16:00:00|493.6|493|494.7|494.1|495|494.4|493.5|492.9|2100
1609862700000|2021-01-05 16:05:00|494.8|494.2|495.7|495.1|496.3|495.7|494.8|494.2|2282
1609863000000|2021-01-05 16:10:00|495.8|495.2|494.6|494|496.1|495.5|494.3|493.7|1625
1609863300000|2021-01-05 16:15:00|494.4|493.8|494.6|494|494.8|494.2|494.1|493.5|1688
1609863600000|2021-01-05 16:20:00|494.5|493.9|494.5|493.9|494.8|494.2|494.1|493.5|1405
1609863900000|2021-01-05 16:25:00|494.6|494|492.3|491.7|494.6|494|492.1|491.5|1878
1609864200000|2021-01-05 16:30:00|492.4|491.8|491.6|491|492.6|492|490.8|490.2|1798
1609864500000|2021-01-05 16:35:00|491.8|491.2|493.1|492.5|493.1|492.5|491.6|491|2056
1609864800000|2021-01-05 16:40:00|492.9|492.3|492.1|491.5|493.3|492.7|492.1|491.5|967
1609865100000|2021-01-05 16:45:00|491.9|491.3|492.6|492|492.6|492|491.6|491|772
1609865400000|2021-01-05 16:50:00|492.7|492.1|492.3|491.7|493.1|492.5|492.1|491.5|1417
1609865700000|2021-01-05 16:55:00|492.1|491.5|493.1|492.5|493.1|492.5|492.1|491.5|1037
1609866000000|2021-01-05 17:00:00|492.9|492.3|494.3|493.7|494.4|493.8|492.6|492|1177
1609866300000|2021-01-05 17:05:00|494.1|493.5|493.3|492.7|494.3|493.7|493.1|492.5|1121
1609866600000|2021-01-05 17:10:00|493.4|492.8|494.3|493.7|494.6|494|493.3|492.7|720
1609866900000|2021-01-05 17:15:00|494.4|493.8|495.1|494.5|495.1|494.5|494.3|493.7|658
1609867200000|2021-01-05 17:20:00|494.8|494.2|494.3|493.7|494.9|494.3|494.1|493.5|766
1609867500000|2021-01-05 17:25:00|494.4|493.8|494.8|494.2|495.1|494.5|494.3|493.7|933
1609867800000|2021-01-05 17:30:00|495.1|494.5|494.8|494.2|495.1|494.5|494.6|494|1427
1609868100000|2021-01-05 17:35:00|494.6|494|494.6|494|494.6|494|494.1|493.5|434
1609868400000|2021-01-05 17:40:00|494.8|494.2|494.6|494|494.8|494.2|494.2|493.6|533
1609868700000|2021-01-05 17:45:00|494.4|493.8|494.7|494.1|494.8|494.2|494.3|493.7|472
1609869000000|2021-01-05 17:50:00|494.8|494.2|494.1|493.5|494.8|494.2|494.1|493.5|429
1609869300000|2021-01-05 17:55:00|493.8|493.2|494.8|494.2|494.8|494.2|493.8|493.2|541
1609869600000|2021-01-05 18:00:00|494.6|494|494.6|494|494.8|494.2|494.6|494|1362
1609869900000|2021-01-05 18:05:00|494.3|493.7|494.6|494|494.6|494|494.3|493.7|514
1609870200000|2021-01-05 18:10:00|494.8|494.2|495.1|494.5|495.3|494.7|494.6|494|679
1609870500000|2021-01-05 18:15:00|494.9|494.3|494.6|494|495.1|494.5|494.6|494|466
1609870800000|2021-01-05 18:20:00|494.4|493.8|494.3|493.7|494.6|494|494.1|493.5|757
1609871100000|2021-01-05 18:25:00|494.1|493.5|494.1|493.5|494.3|493.7|493.8|493.2|789
1609871400000|2021-01-05 18:30:00|494|493.4|493.8|493.2|494|493.4|493.3|492.7|509
1609871700000|2021-01-05 18:35:00|493.6|493|493.8|493.2|493.9|493.3|493.3|492.7|882
1609872000000|2021-01-05 18:40:00|493.9|493.3|493.4|492.8|494.1|493.5|493.3|492.7|836
1609872300000|2021-01-05 18:45:00|493.3|492.7|493.1|492.5|493.4|492.8|493.1|492.5|600
1609872600000|2021-01-05 18:50:00|493.6|493|492.9|492.3|493.6|493|492.8|492.2|1258
1609872900000|2021-01-05 18:55:00|492.8|492.2|492.8|492.2|493.1|492.5|492.8|492.2|740
1609873200000|2021-01-05 19:00:00|492.9|492.3|493.1|492.5|493.6|493|492.8|492.2|891
1609873500000|2021-01-05 19:05:00|492.9|492.3|492.1|491.5|492.9|492.3|491.6|491|1895
1609873800000|2021-01-05 19:10:00|492.3|491.7|492.4|491.8|492.8|492.2|491.6|491|3604
1609874100000|2021-01-05 19:15:00|492.3|491.7|493.7|493.1|493.9|493.3|492.2|491.6|2528
1609894800000|2021-01-06 01:00:00|492.6|492|495.5|494.9|495.5|494.9|492.4|491.8|3632
1609895100000|2021-01-06 01:05:00|495.7|495.1|495.4|494.8|495.7|495.1|494.7|494.1|795
1609895400000|2021-01-06 01:10:00|495.3|494.7|496.2|495.6|496.2|495.6|495.2|494.6|606
1609895700000|2021-01-06 01:15:00|496.5|495.9|496|495.4|496.5|495.9|495.7|495.1|575
1609896000000|2021-01-06 01:20:00|495.9|495.3|496.6|496|496.7|496.1|495.7|495.1|1269
1609896300000|2021-01-06 01:25:00|496.5|495.9|497.4|496.8|497.7|497.1|496.4|495.8|2228
1609896600000|2021-01-06 01:30:00|497.3|496.7|498.3|497.7|498.4|497.8|497.2|496.6|5239
1609896900000|2021-01-06 01:35:00|498.5|497.9|497.4|496.8|498.5|497.9|497.3|496.7|689
1609897200000|2021-01-06 01:40:00|497.3|496.7|497.6|497|497.9|497.3|497.1|496.5|501
1609897500000|2021-01-06 01:45:00|497.5|496.9|496.9|496.3|497.6|497|496.9|496.3|514
1609897800000|2021-01-06 01:50:00|497.1|496.5|497.4|496.8|497.5|496.9|496.8|496.2|394
1609898100000|2021-01-06 01:55:00|497.6|497|497.4|496.8|497.8|497.2|497.4|496.8|105
1609898400000|2021-01-06 02:00:00|497.6|497|497.6|497|497.6|497|497.4|496.8|189
1609898700000|2021-01-06 02:05:00|497.4|496.8|497.6|497|497.6|497|497.4|496.8|199
1609899000000|2021-01-06 02:10:00|497.5|496.9|497.5|496.9|497.6|497|497.4|496.8|36
1609899300000|2021-01-06 02:15:00|497.4|496.8|497.6|497|497.6|497|497.4|496.8|138
1609899600000|2021-01-06 02:20:00|497.5|496.9|497.5|496.9|497.9|497.3|497.5|496.9|242
1609899900000|2021-01-06 02:25:00|497.6|497|498.5|497.9|498.5|497.9|497.6|497|409
1609900200000|2021-01-06 02:30:00|498.7|498.1|498.5|497.9|499|498.4|498.4|497.8|886
1609900500000|2021-01-06 02:35:00|498.6|498|499|498.4|499|498.4|498.5|497.9|192
1609900800000|2021-01-06 02:40:00|499.3|498.7|499|498.4|499.3|498.7|499|498.4|367
1609901100000|2021-01-06 02:45:00|498.6|498|498.5|497.9|498.7|498.1|498.3|497.7|205
1609901400000|2021-01-06 02:50:00|498.3|497.7|498.3|497.7|498.8|498.2|498.3|497.7|112
1609901700000|2021-01-06 02:55:00|498.1|497.5|497.1|496.5|498.1|497.5|496.8|496.2|328
1609902000000|2021-01-06 03:00:00|496.9|496.3|497.9|497.3|498.1|497.5|496.8|496.2|267
1609902300000|2021-01-06 03:05:00|498|497.4|497.9|497.3|498.4|497.8|497.9|497.3|221
1609902600000|2021-01-06 03:10:00|498.1|497.5|498.1|497.5|498.4|497.8|497.9|497.3|234
1609902900000|2021-01-06 03:15:00|498|497.4|498.6|498|498.6|498|497.9|497.3|226
1609903200000|2021-01-06 03:20:00|498.8|498.2|499|498.4|499|498.4|498.8|498.2|471
1609903500000|2021-01-06 03:25:00|498.9|498.3|498.8|498.2|499.1|498.5|498.8|498.2|228
1609903800000|2021-01-06 03:30:00|498.6|498|498.9|498.3|498.9|498.3|498.4|497.8|191
1609904100000|2021-01-06 03:35:00|499|498.4|498.9|498.3|499|498.4|498.8|498.2|196
1609904400000|2021-01-06 03:40:00|498.8|498.2|498.8|498.2|498.9|498.3|498.6|498|42
1609904700000|2021-01-06 03:45:00|498.7|498.1|498.6|498|498.7|498.1|498.6|498|45
1609905000000|2021-01-06 03:50:00|498.5|497.9|498.4|497.8|498.6|498|498.1|497.5|154
1609905300000|2021-01-06 03:55:00|498.5|497.9|498.4|497.8|498.5|497.9|498.1|497.5|69
1609905600000|2021-01-06 04:00:00|498.6|498|498.8|498.2|498.9|498.3|498.4|497.8|111
1609905900000|2021-01-06 04:05:00|498.6|498|498.6|498|498.8|498.2|498.5|497.9|96
1609906200000|2021-01-06 04:10:00|498.8|498.2|498.6|498|498.8|498.2|498.6|498|68
1609906500000|2021-01-06 04:15:00|498.8|498.2|498.8|498.2|499|498.4|498.6|498|109
1609906800000|2021-01-06 04:20:00|498.6|498|498.9|498.3|499|498.4|498.6|498|99
1609907100000|2021-01-06 04:25:00|||||||||26
1609907400000|2021-01-06 04:30:00|499.1|498.5|499.1|498.5|499.1|498.5|498.9|498.3|161
1609907700000|2021-01-06 04:35:00|498.9|498.3|499.1|498.5|499.1|498.5|498.9|498.3|47
1609908000000|2021-01-06 04:40:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|92
1609908300000|2021-01-06 04:45:00|499|498.4|498.9|498.3|499.1|498.5|498.9|498.3|67
1609908600000|2021-01-06 04:50:00|499.1|498.5|499.3|498.7|499.3|498.7|499|498.4|324
1609908900000|2021-01-06 04:55:00|499.1|498.5|499.1|498.5|499.2|498.6|499|498.4|23
1609909200000|2021-01-06 05:00:00|499.3|498.7|499.1|498.5|499.3|498.7|499|498.4|58
1609909500000|2021-01-06 05:05:00|499.3|498.7|499.3|498.7|499.4|498.8|499.1|498.5|71
1609909800000|2021-01-06 05:10:00|499.4|498.8|499.5|498.9|499.5|498.9|499.3|498.7|143
1609910100000|2021-01-06 05:15:00|499.6|499|499.8|499.2|499.9|499.3|499.6|499|281
1609910400000|2021-01-06 05:20:00|499.9|499.3|499.8|499.2|499.9|499.3|499.8|499.2|177
1609910700000|2021-01-06 05:25:00|499.9|499.3|499.8|499.2|499.9|499.3|499.8|499.2|29
1609911000000|2021-01-06 05:30:00|499.9|499.3|499.6|499|499.9|499.3|499.5|498.9|79
1609911300000|2021-01-06 05:35:00|499.5|498.9|499.9|499.3|499.9|499.3|499.5|498.9|59
1609911600000|2021-01-06 05:40:00|499.8|499.2|500.1|499.5|500.1|499.5|499.8|499.2|360
1609911900000|2021-01-06 05:45:00|500.4|499.8|500.4|499.8|500.5|499.9|500.3|499.7|615
1609912200000|2021-01-06 05:50:00|500.3|499.7|501.5|500.9|501.5|500.9|500.3|499.7|671
1609912500000|2021-01-06 05:55:00|501.6|501|501.9|501.3|502.4|501.8|501.4|500.8|1170
1609912800000|2021-01-06 06:00:00|502|501.4|501.1|500.5|502.3|501.7|500.6|500|461
1609913100000|2021-01-06 06:05:00|500.8|500.2|500.1|499.5|500.8|500.2|499.6|499|531
1609913400000|2021-01-06 06:10:00|500.3|499.7|500.6|500|500.9|500.3|500.1|499.5|496
1609913700000|2021-01-06 06:15:00|500.7|500.1|500.1|499.5|500.8|500.2|499.9|499.3|167
1609914000000|2021-01-06 06:20:00|499.9|499.3|500|499.4|500.1|499.5|499.9|499.3|110
1609914300000|2021-01-06 06:25:00|499.9|499.3|500.4|499.8|500.5|499.9|499.9|499.3|114
1609914600000|2021-01-06 06:30:00|500.3|499.7|500.4|499.8|500.5|499.9|500.1|499.5|88
1609914900000|2021-01-06 06:35:00|500.5|499.9|500.3|499.7|500.6|500|500.1|499.5|89
1609915200000|2021-01-06 06:40:00|500.4|499.8|500.1|499.5|500.4|499.8|499.9|499.3|39
1609915500000|2021-01-06 06:45:00|500|499.4|500.1|499.5|500.1|499.5|499.8|499.2|37
1609915800000|2021-01-06 06:50:00|500|499.4|500.6|500|500.6|500|499.9|499.3|205
1609916100000|2021-01-06 06:55:00|500.5|499.9|500.4|499.8|500.6|500|500.4|499.8|56
1609916400000|2021-01-06 07:00:00|500.3|499.7|500.9|500.3|500.9|500.3|500.3|499.7|233
1609916700000|2021-01-06 07:05:00|500.8|500.2|500.9|500.3|500.9|500.3|500.6|500|61
1609917000000|2021-01-06 07:10:00|500.6|500|501.1|500.5|501.4|500.8|500.6|500|227
1609917300000|2021-01-06 07:15:00|501|500.4|500.9|500.3|501|500.4|500.9|500.3|67
1609917600000|2021-01-06 07:20:00|500.6|500|501.1|500.5|501.1|500.5|500.5|499.9|62
1609917900000|2021-01-06 07:25:00|501.2|500.6|501.4|500.8|501.4|500.8|501.1|500.5|80
1609918200000|2021-01-06 07:30:00|501.6|501|501.8|501.2|502.1|501.5|501.6|501|279
1609918500000|2021-01-06 07:35:00|501.9|501.3|501.6|501|502.1|501.5|501.5|500.9|175
1609918800000|2021-01-06 07:40:00|501.8|501.2|501.8|501.2|502|501.4|501.6|501|125
1609919100000|2021-01-06 07:45:00|501.6|501|501.1|500.5|501.6|501|501.1|500.5|151
1609919400000|2021-01-06 07:50:00|||||||||33
1609919700000|2021-01-06 07:55:00|501|500.4|501.4|500.8|501.6|501|500.9|500.3|95
1609920000000|2021-01-06 08:00:00|501.6|501|501.1|500.5|501.6|501|500.9|500.3|166
1609920300000|2021-01-06 08:05:00|501|500.4|500.9|500.3|501.3|500.7|500.9|500.3|140
1609920600000|2021-01-06 08:10:00|501.1|500.5|501.8|501.2|501.9|501.3|500.9|500.3|87
1609920900000|2021-01-06 08:15:00|501.9|501.3|501.4|500.8|501.9|501.3|501.4|500.8|413
1609921200000|2021-01-06 08:20:00|501.1|500.5|500.6|500|501.4|500.8|500.4|499.8|236
1609921500000|2021-01-06 08:25:00|500.4|499.8|500.6|500|500.9|500.3|500.4|499.8|105
1609921800000|2021-01-06 08:30:00|500.7|500.1|501.3|500.7|501.4|500.8|500.6|500|127
1609922100000|2021-01-06 08:35:00|501.2|500.6|501.3|500.7|501.4|500.8|501.1|500.5|209
1609922400000|2021-01-06 08:40:00|501.2|500.6|501.4|500.8|501.5|500.9|500.9|500.3|166
1609922700000|2021-01-06 08:45:00|501.6|501|502.2|501.6|502.2|501.6|501.6|501|191
1609923000000|2021-01-06 08:50:00|502.4|501.8|501.9|501.3|502.7|502.1|501.9|501.3|229
1609923300000|2021-01-06 08:55:00|502.1|501.5|502.2|501.6|502.4|501.8|501.9|501.3|159
1609923600000|2021-01-06 09:00:00|502.1|501.5|501.9|501.3|502.1|501.5|501.4|500.8|150
1609923900000|2021-01-06 09:05:00|501.8|501.2|502.4|501.8|502.4|501.8|501.8|501.2|155
1609924200000|2021-01-06 09:10:00|502.6|502|502.9|502.3|502.9|502.3|502.4|501.8|165
1609924500000|2021-01-06 09:15:00|502.6|502|502.9|502.3|502.9|502.3|502.6|502|108
1609924800000|2021-01-06 09:20:00|502.6|502|502.6|502|502.6|502|502.4|501.8|156
1609925100000|2021-01-06 09:25:00|502.4|501.8|502.2|501.6|502.9|502.3|502.1|501.5|205
1609925400000|2021-01-06 09:30:00|502.1|501.5|502.1|501.5|502.4|501.8|501.9|501.3|86
1609925700000|2021-01-06 09:35:00|501.9|501.3|501.9|501.3|502.1|501.5|501.9|501.3|64
1609926000000|2021-01-06 09:40:00|502.1|501.5|501.9|501.3|502.2|501.6|501.9|501.3|61
1609926300000|2021-01-06 09:45:00|502.1|501.5|501.2|500.6|502.1|501.5|501.2|500.6|236
1609926600000|2021-01-06 09:50:00|501.3|500.7|501.4|500.8|501.4|500.8|501.1|500.5|190
1609926900000|2021-01-06 09:55:00|501.6|501|501.4|500.8|501.6|501|501.4|500.8|91
1609927200000|2021-01-06 10:00:00|501.5|500.9|500.6|500|501.6|501|500.4|499.8|462
1609927500000|2021-01-06 10:05:00|500.4|499.8|500.4|499.8|500.7|500.1|500.4|499.8|217
1609927800000|2021-01-06 10:10:00|500.2|499.6|499.9|499.3|500.4|499.8|499.8|499.2|261
1609928100000|2021-01-06 10:15:00|500.1|499.5|500.1|499.5|500.4|499.8|499.7|499.1|215
1609928400000|2021-01-06 10:20:00|500.2|499.6|500.4|499.8|500.4|499.8|500.2|499.6|196
1609928700000|2021-01-06 10:25:00|500.2|499.6|499.2|498.6|500.4|499.8|499.2|498.6|163
1609929000000|2021-01-06 10:30:00|499.4|498.8|499.4|498.8|499.4|498.8|498.7|498.1|366
1609929300000|2021-01-06 10:35:00|499.2|498.6|498.6|498|499.6|499|498.6|498|154
1609929600000|2021-01-06 10:40:00|498.4|497.8|499.4|498.8|499.7|499.1|497.9|497.3|455
1609929900000|2021-01-06 10:45:00|499.6|499|499.6|499|499.9|499.3|499.5|498.9|175
1609930200000|2021-01-06 10:50:00|499.7|499.1|499.4|498.8|499.9|499.3|499.4|498.8|116
1609930500000|2021-01-06 10:55:00|499.1|498.5|498.9|498.3|499.1|498.5|498.6|498|102
1609930800000|2021-01-06 11:00:00|499.1|498.5|499.1|498.5|499.2|498.6|498.9|498.3|94
1609931100000|2021-01-06 11:05:00|499.2|498.6|499.9|499.3|499.9|499.3|498.9|498.3|182
1609931400000|2021-01-06 11:10:00|499.7|499.1|500.4|499.8|500.4|499.8|499.6|499|129
1609931700000|2021-01-06 11:15:00|500.2|499.6|499.9|499.3|500.2|499.6|499.4|498.8|668
1609932000000|2021-01-06 11:20:00|499.7|499.1|499.7|499.1|499.9|499.3|499.7|499.1|115
1609932300000|2021-01-06 11:25:00|499.4|498.8|499.4|498.8|499.4|498.8|499.2|498.6|98
1609932600000|2021-01-06 11:30:00|499.2|498.6|498.9|498.3|499.7|499.1|498.9|498.3|311
1609932900000|2021-01-06 11:35:00|499|498.4|498.7|498.1|499|498.4|498.7|498.1|326
1609933200000|2021-01-06 11:40:00|498.9|498.3|498.7|498.1|499|498.4|498.7|498.1|170
1609933500000|2021-01-06 11:45:00|498.5|497.9|498.2|497.6|498.5|497.9|497.9|497.3|527
1609933800000|2021-01-06 11:50:00|498.4|497.8|497.2|496.6|498.7|498.1|497.2|496.6|296
1609934100000|2021-01-06 11:55:00|497.4|496.8|497.9|497.3|497.9|497.3|497.4|496.8|163
1609934400000|2021-01-06 12:00:00|498|497.4|498.4|497.8|498.7|498.1|497.9|497.3|181
1609934700000|2021-01-06 12:05:00|498.5|497.9|498.7|498.1|499|498.4|498.2|497.6|292
1609935000000|2021-01-06 12:10:00|499|498.4|499|498.4|499.2|498.6|498.7|498.1|214
1609935300000|2021-01-06 12:15:00|498.9|498.3|499|498.4|499|498.4|498.5|497.9|126
1609935600000|2021-01-06 12:20:00|499.2|498.6|499|498.4|499.2|498.6|498.9|498.3|202
1609935900000|2021-01-06 12:25:00|498.9|498.3|497.7|497.1|499|498.4|497.7|497.1|397
1609936200000|2021-01-06 12:30:00|498|497.4|497.9|497.3|498.2|497.6|497.7|497.1|237
1609936500000|2021-01-06 12:35:00|497.8|497.2|498.5|497.9|498.7|498.1|497.7|497.1|303
1609936800000|2021-01-06 12:40:00|498.7|498.1|497.8|497.2|498.7|498.1|497.5|496.9|518
1609937100000|2021-01-06 12:45:00|498|497.4|498.1|497.5|498.1|497.5|497.6|497|178
1609937400000|2021-01-06 12:50:00|498|497.4|497.8|497.2|498.1|497.5|497.8|497.2|115
1609937700000|2021-01-06 12:55:00|497.6|497|497.8|497.2|498|497.4|497.2|496.6|253
1609938000000|2021-01-06 13:00:00|497.9|497.3|497.7|497.1|498.5|497.9|497.7|497.1|232
1609938300000|2021-01-06 13:05:00|497.8|497.2|498.1|497.5|498.2|497.6|497.8|497.2|144
1609938600000|2021-01-06 13:10:00|498.2|497.6|498.2|497.6|498.5|497.9|497.7|497.1|389
1609938900000|2021-01-06 13:15:00|498|497.4|498|497.4|498.2|497.6|497.7|497.1|125
1609939200000|2021-01-06 13:20:00|498.1|497.5|498|497.4|498.4|497.8|498|497.4|304
1609939500000|2021-01-06 13:25:00|498.1|497.5|497.5|496.9|498.2|497.6|497.5|496.9|603
1609939800000|2021-01-06 13:30:00|497.2|496.6|496|495.4|497.5|496.9|495.8|495.2|838
1609940100000|2021-01-06 13:35:00|495.8|495.2|496.5|495.9|496.5|495.9|495.1|494.5|928
1609940400000|2021-01-06 13:40:00|496.3|495.7|496.8|496.2|497.3|496.7|496.1|495.5|433
1609943400000|2021-01-06 14:30:00|496.4|495.8|493.3|492.7|496.6|496|492.1|491.5|5878
1609943700000|2021-01-06 14:35:00|493.1|492.5|493.3|492.7|494.7|494.1|493.1|492.5|3162
1609944000000|2021-01-06 14:40:00|493.6|493|494|493.4|494.1|493.5|493|492.4|1633
1609944300000|2021-01-06 14:45:00|494.1|493.5|493.5|492.9|494.6|494|493.5|492.9|1778
1609944600000|2021-01-06 14:50:00|493.3|492.7|495.1|494.5|495.1|494.5|493.2|492.6|1668
1609944900000|2021-01-06 14:55:00|495.2|494.6|495.6|495|495.7|495.1|494.7|494.1|1693
1609945200000|2021-01-06 15:00:00|495.5|494.9|493.2|492.6|495.5|494.9|492.6|492|1708
1609945500000|2021-01-06 15:05:00|493.3|492.7|494.5|493.9|494.5|493.9|492.5|491.9|1834
1609945800000|2021-01-06 15:10:00|494.3|493.7|494.5|493.9|494.7|494.1|494|493.4|966
1609946100000|2021-01-06 15:15:00|494.7|494.1|495|494.4|495.6|495|494.2|493.6|1220
1609946400000|2021-01-06 15:20:00|495.1|494.5|494.2|493.6|495.1|494.5|494|493.4|613
1609946700000|2021-01-06 15:25:00|494.3|493.7|493.8|493.2|494.3|493.7|493.3|492.7|1456
1609947000000|2021-01-06 15:30:00|494|493.4|494.3|493.7|494.3|493.7|493.8|493.2|805
1609947300000|2021-01-06 15:35:00|494.4|493.8|495.1|494.5|495.3|494.7|494.3|493.7|736
1609947600000|2021-01-06 15:40:00|495|494.4|495.6|495|495.6|495|495|494.4|710
1609947900000|2021-01-06 15:45:00|495.3|494.7|496.3|495.7|496.6|496|495.3|494.7|1682
1609948200000|2021-01-06 15:50:00|496.2|495.6|496.6|496|496.7|496.1|496.2|495.6|1541
1609948500000|2021-01-06 15:55:00|496.5|495.9|496.2|495.6|496.8|496.2|496.2|495.6|752
1609948800000|2021-01-06 16:00:00|496.3|495.7|495.8|495.2|496.7|496.1|495.8|495.2|852
1609949100000|2021-01-06 16:05:00|496|495.4|495.3|494.7|496.1|495.5|495.2|494.6|848
1609949400000|2021-01-06 16:10:00|495.2|494.6|496.1|495.5|496.1|495.5|495.2|494.6|644
1609949700000|2021-01-06 16:15:00|496.3|495.7|496.3|495.7|496.6|496|496.3|495.7|948
1609950000000|2021-01-06 16:20:00|496.2|495.6|496.3|495.7|496.8|496.2|496.1|495.5|1180
1609950300000|2021-01-06 16:25:00|496.1|495.5|496.3|495.7|496.4|495.8|496.1|495.5|906
1609950600000|2021-01-06 16:30:00|496.1|495.5|496.6|496|496.6|496|496.1|495.5|1001
1609950900000|2021-01-06 16:35:00|496.8|496.2|496.7|496.1|497.2|496.6|496.7|496.1|1770
1609951200000|2021-01-06 16:40:00|496.6|496|497|496.4|497|496.4|496.5|495.9|405
1609951500000|2021-01-06 16:45:00|496.7|496.1|496.3|495.7|497|496.4|496.3|495.7|1404
1609951800000|2021-01-06 16:50:00|496.1|495.5|496.3|495.7|496.4|495.8|496|495.4|754
1609952100000|2021-01-06 16:55:00|496.1|495.5|496.6|496|496.6|496|496.1|495.5|441
1609952400000|2021-01-06 17:00:00|496.3|495.7|496.6|496|496.6|496|496.3|495.7|894
1609952700000|2021-01-06 17:05:00|496.4|495.8|496.3|495.7|496.6|496|496.3|495.7|422
1609953000000|2021-01-06 17:10:00|496.6|496|495.9|495.3|496.6|496|495.9|495.3|639
1609953300000|2021-01-06 17:15:00|496|495.4|494.3|493.7|496.1|495.5|494.1|493.5|1781
1609953600000|2021-01-06 17:20:00|494.1|493.5|494.1|493.5|494.4|493.8|493.9|493.3|1385
1609953900000|2021-01-06 17:25:00|494.3|493.7|494.4|493.8|494.4|493.8|494.1|493.5|376
1609954200000|2021-01-06 17:30:00|494.3|493.7|494.3|493.7|494.6|494|494.3|493.7|702
1609954500000|2021-01-06 17:35:00|494.1|493.5|494.1|493.5|494.4|493.8|494.1|493.5|503
1609954800000|2021-01-06 17:40:00|494.3|493.7|493.6|493|494.6|494|493.6|493|1363
1609955100000|2021-01-06 17:45:00|493.4|492.8|493.4|492.8|493.6|493|493.4|492.8|1077
1609955400000|2021-01-06 17:50:00|493.6|493|493.8|493.2|493.9|493.3|493.6|493|497
1609955700000|2021-01-06 17:55:00|493.9|493.3|493.6|493|494.4|493.8|493.6|493|830
1609956000000|2021-01-06 18:00:00|493.8|493.2|494.1|493.5|494.1|493.5|493.8|493.2|556
1609956300000|2021-01-06 18:05:00|494.3|493.7|494.9|494.3|494.9|494.3|494.3|493.7|635
1609956600000|2021-01-06 18:10:00|494.8|494.2|494.9|494.3|495.1|494.5|494.6|494|304
1609956900000|2021-01-06 18:15:00|495.1|494.5|495.4|494.8|495.6|495|495.1|494.5|1130
1609957200000|2021-01-06 18:20:00|495.6|495|495.6|495|495.6|495|495.6|495|497
1609957500000|2021-01-06 18:25:00|495.8|495.2|495.6|495|496.1|495.5|495.6|495|617
1609957800000|2021-01-06 18:30:00|495.5|494.9|495.7|495.1|495.7|495.1|495|494.4|974
1609958100000|2021-01-06 18:35:00|495.6|495|495.2|494.6|495.7|495.1|495.2|494.6|311
1609958400000|2021-01-06 18:40:00|495.4|494.8|495.9|495.3|496|495.4|495.4|494.8|537
1609958700000|2021-01-06 18:45:00|495.7|495.1|495.9|495.3|496|495.4|495.6|495|1143
1609959000000|2021-01-06 18:50:00|496|495.4|495.5|494.9|496.1|495.5|495.5|494.9|463
1609959300000|2021-01-06 18:55:00|495.6|495|495.5|494.9|495.7|495.1|495.5|494.9|627
1609959600000|2021-01-06 19:00:00|495.6|495|495.4|494.8|495.6|495|495.1|494.5|998
1609959900000|2021-01-06 19:05:00|495.5|494.9|494.6|494|495.5|494.9|494.6|494|1811
1609960200000|2021-01-06 19:10:00|494.4|493.8|495.7|495.1|496.1|495.5|494.2|493.6|3653
1609960500000|2021-01-06 19:15:00|495.6|495|496.4|495.8|496.4|495.8|495.6|495|2598
1609981200000|2021-01-07 01:00:00|495.4|494.8|495.9|495.3|496.1|495.5|494.8|494.2|1507
1609981500000|2021-01-07 01:05:00|495.6|495|496.1|495.5|496.3|495.7|495.4|494.8|366
1609981800000|2021-01-07 01:10:00|495.9|495.3|494.9|494.3|495.9|495.3|494.9|494.3|374
1609982100000|2021-01-07 01:15:00|494.6|494|495.1|494.5|495.1|494.5|494.6|494|158
1609982400000|2021-01-07 01:20:00|495.4|494.8|494.7|494.1|495.4|494.8|494.6|494|118
1609982700000|2021-01-07 01:25:00|494.9|494.3|494.6|494|494.9|494.3|494.4|493.8|111
1609983000000|2021-01-07 01:30:00|494.7|494.1|494.8|494.2|494.9|494.3|494.5|493.9|170
1609983300000|2021-01-07 01:35:00|494.7|494.1|495|494.4|495.2|494.6|494.7|494.1|71
1609983600000|2021-01-07 01:40:00|494.9|494.3|495|494.4|495|494.4|494.9|494.3|77
1609983900000|2021-01-07 01:45:00|494.9|494.3|495.2|494.6|495.3|494.7|494.9|494.3|144
1609984200000|2021-01-07 01:50:00|495.1|494.5|495.4|494.8|495.5|494.9|495.1|494.5|119
1609984500000|2021-01-07 01:55:00|495.1|494.5|495.4|494.8|495.4|494.8|495|494.4|75
1609984800000|2021-01-07 02:00:00|495.2|494.6|494.9|494.3|495.4|494.8|494.9|494.3|83
1609985100000|2021-01-07 02:05:00|494.8|494.2|494.9|494.3|495|494.4|494.7|494.1|50
1609985400000|2021-01-07 02:10:00|||||||||22
1609985700000|2021-01-07 02:15:00|495|494.4|494.9|494.3|495.1|494.5|494.9|494.3|136
1609986000000|2021-01-07 02:20:00|494.6|494|494.4|493.8|494.7|494.1|494.4|493.8|91
1609986300000|2021-01-07 02:25:00|494.2|493.6|494|493.4|494.2|493.6|493.9|493.3|266
1609986600000|2021-01-07 02:30:00|493.9|493.3|494|493.4|494.1|493.5|493.9|493.3|96
1609986900000|2021-01-07 02:35:00|493.9|493.3|493.7|493.1|494|493.4|493.7|493.1|193
1609987200000|2021-01-07 02:40:00|493.9|493.3|493.2|492.6|493.9|493.3|493.2|492.6|470
1609987500000|2021-01-07 02:45:00|493.1|492.5|493.5|492.9|493.5|492.9|493|492.4|315
1609987800000|2021-01-07 02:50:00|493.4|492.8|493.4|492.8|493.6|493|493.4|492.8|124
1609988100000|2021-01-07 02:55:00|493.2|492.6|493.1|492.5|493.4|492.8|493.1|492.5|84
1609988400000|2021-01-07 03:00:00|493.2|492.6|493.4|492.8|493.4|492.8|492.9|492.3|138
1609988700000|2021-01-07 03:05:00|493.3|492.7|494.1|493.5|494.1|493.5|493.2|492.6|201
1609989000000|2021-01-07 03:10:00|494|493.4|494.1|493.5|494.1|493.5|494|493.4|71
1609989300000|2021-01-07 03:15:00|||||||||23
1609989600000|2021-01-07 03:20:00|493.9|493.3|493.9|493.3|493.9|493.3|493.9|493.3|48
1609989900000|2021-01-07 03:25:00|493.8|493.2|493.9|493.3|493.9|493.3|493.7|493.1|46
1609990200000|2021-01-07 03:30:00|494|493.4|493.9|493.3|494.1|493.5|493.9|493.3|129
1609990500000|2021-01-07 03:35:00|493.7|493.1|493.7|493.1|493.7|493.1|493.6|493|25
1609990800000|2021-01-07 03:40:00|493.9|493.3|493.9|493.3|493.9|493.3|493.9|493.3|56
1609991100000|2021-01-07 03:45:00|494|493.4|494.4|493.8|494.6|494|494|493.4|193
1609991400000|2021-01-07 03:50:00|494.2|493.6|494.1|493.5|494.2|493.6|494.1|493.5|38
1609991700000|2021-01-07 03:55:00|494.2|493.6|494.1|493.5|494.2|493.6|494.1|493.5|19
1609992000000|2021-01-07 04:00:00|494.2|493.6|493.9|493.3|494.2|493.6|493.9|493.3|15
1609992300000|2021-01-07 04:05:00|493.7|493.1|493.9|493.3|493.9|493.3|493.7|493.1|11
1609992600000|2021-01-07 04:10:00|494|493.4|493.8|493.2|494.1|493.5|493.8|493.2|59
1609992900000|2021-01-07 04:15:00|493.9|493.3|493.9|493.3|494|493.4|493.6|493|76
1609993200000|2021-01-07 04:20:00|493.7|493.1|493.7|493.1|493.9|493.3|493.6|493|95
1609993500000|2021-01-07 04:25:00|493.6|493|493.7|493.1|493.7|493.1|493.6|493|49
1609993800000|2021-01-07 04:30:00|493.6|493|493.7|493.1|493.7|493.1|493.6|493|25
1609994100000|2021-01-07 04:35:00|493.6|493|493.8|493.2|493.9|493.3|493.6|493|127
1609994400000|2021-01-07 04:40:00|493.7|493.1|493.9|493.3|493.9|493.3|493.6|493|75
1609994700000|2021-01-07 04:45:00|494|493.4|494.1|493.5|494.1|493.5|494|493.4|93
1609995000000|2021-01-07 04:50:00|494|493.4|494|493.4|494.1|493.5|494|493.4|42
1609995300000|2021-01-07 04:55:00|493.9|493.3|493.9|493.3|494|493.4|493.9|493.3|4
1609995600000|2021-01-07 05:00:00|494|493.4|493.9|493.3|494.1|493.5|493.9|493.3|29
1609995900000|2021-01-07 05:05:00|493.7|493.1|493.7|493.1|493.7|493.1|493.6|493|33
1609996200000|2021-01-07 05:10:00|493.6|493|493.4|492.8|493.6|493|493.4|492.8|58
1609996500000|2021-01-07 05:15:00|493.5|492.9|493.5|492.9|493.5|492.9|493.4|492.8|13
1609996800000|2021-01-07 05:20:00|493.4|492.8|493.4|492.8|493.5|492.9|493.4|492.8|26
1609997100000|2021-01-07 05:25:00|493.5|492.9|493.7|493.1|493.7|493.1|493.4|492.8|32
1609997400000|2021-01-07 05:30:00|493.6|493|493.7|493.1|493.9|493.3|493.5|492.9|140
1609997700000|2021-01-07 05:35:00|||||||||60
1609998000000|2021-01-07 05:40:00|493.9|493.3|493.9|493.3|494|493.4|493.9|493.3|84
1609998300000|2021-01-07 05:45:00|493.7|493.1|494|493.4|494|493.4|493.7|493.1|65
1609998600000|2021-01-07 05:50:00|493.9|493.3|493.9|493.3|494|493.4|493.9|493.3|2
1609998900000|2021-01-07 05:55:00|494|493.4|493.9|493.3|494|493.4|493.7|493.1|41
1609999200000|2021-01-07 06:00:00|494|493.4|494.1|493.5|494.2|493.6|494|493.4|171
1609999500000|2021-01-07 06:05:00|494.2|493.6|494.7|494.1|494.7|494.1|494.1|493.5|93
1609999800000|2021-01-07 06:10:00|494.5|493.9|494.5|493.9|494.5|493.9|494.2|493.6|592
1610000100000|2021-01-07 06:15:00|494.4|493.8|494.7|494.1|494.7|494.1|494.4|493.8|101
1610000400000|2021-01-07 06:20:00|494.9|494.3|495.2|494.6|495.5|494.9|494.8|494.2|335
1610000700000|2021-01-07 06:25:00|495.3|494.7|495.4|494.8|495.4|494.8|495.1|494.5|256
1610001000000|2021-01-07 06:30:00|495.2|494.6|495.1|494.5|495.2|494.6|495|494.4|70
1610001300000|2021-01-07 06:35:00|495.2|494.6|495.1|494.5|495.2|494.6|494.9|494.3|54
1610001600000|2021-01-07 06:40:00|495.2|494.6|495.1|494.5|495.4|494.8|495.1|494.5|51
1610001900000|2021-01-07 06:45:00|495.2|494.6|495.4|494.8|495.4|494.8|495.2|494.6|114
1610002200000|2021-01-07 06:50:00|495.5|494.9|495.5|494.9|495.5|494.9|495.4|494.8|192
1610002500000|2021-01-07 06:55:00|495.4|494.8|495.4|494.8|495.4|494.8|495.1|494.5|57
1610002800000|2021-01-07 07:00:00|495.6|495|495.4|494.8|495.6|495|495.4|494.8|102
1610003100000|2021-01-07 07:05:00|495.1|494.5|494.9|494.3|495.2|494.6|494.9|494.3|79
1610003400000|2021-01-07 07:10:00|495.1|494.5|495.9|495.3|495.9|495.3|494.9|494.3|402
1610003700000|2021-01-07 07:15:00|495.6|495|496.1|495.5|496.4|495.8|495.6|495|183
1610004000000|2021-01-07 07:20:00|495.9|495.3|495.6|495|496.1|495.5|495.6|495|222
1610004300000|2021-01-07 07:25:00|495.7|495.1|496.1|495.5|496.1|495.5|495.7|495.1|74
1610004600000|2021-01-07 07:30:00|496|495.4|495.7|495.1|496|495.4|495.6|495|94
1610004900000|2021-01-07 07:35:00|495.8|495.2|495.6|495|496.1|495.5|495.6|495|65
1610005200000|2021-01-07 07:40:00|495.4|494.8|495.4|494.8|495.4|494.8|495.4|494.8|84
1610005500000|2021-01-07 07:45:00|495.2|494.6|495.4|494.8|495.4|494.8|495.1|494.5|136
1610005800000|2021-01-07 07:50:00|495.5|494.9|495.6|495|495.7|495.1|495.5|494.9|85
1610006100000|2021-01-07 07:55:00|||||||||67
1610006400000|2021-01-07 08:00:00|495.4|494.8|495.4|494.8|495.6|495|495.1|494.5|208
1610006700000|2021-01-07 08:05:00|495.2|494.6|494|493.4|495.2|494.6|493.7|493.1|397
1610007000000|2021-01-07 08:10:00|493.9|493.3|494.4|493.8|494.4|493.8|493.9|493.3|163
1610007300000|2021-01-07 08:15:00|494.5|493.9|494.4|493.8|494.5|493.9|494.4|493.8|113
1610007600000|2021-01-07 08:20:00|494.5|493.9|494.4|493.8|494.5|493.9|494.2|493.6|102
1610007900000|2021-01-07 08:25:00|494.5|493.9|494.6|494|494.7|494.1|494.4|493.8|80
1610008200000|2021-01-07 08:30:00|494.5|493.9|493.5|492.9|494.5|493.9|493.5|492.9|226
1610008500000|2021-01-07 08:35:00|493.4|492.8|493.4|492.8|493.4|492.8|493.1|492.5|240
1610008800000|2021-01-07 08:40:00|493.2|492.6|493.4|492.8|493.4|492.8|493|492.4|189
1610009100000|2021-01-07 08:45:00|493.6|493|494.1|493.5|494.4|493.8|493.6|493|159
1610009400000|2021-01-07 08:50:00|494|493.4|493.6|493|494|493.4|493.6|493|58
1610009700000|2021-01-07 08:55:00|493.4|492.8|493.4|492.8|493.4|492.8|493.4|492.8|113
1610010000000|2021-01-07 09:00:00|493.1|492.5|493.1|492.5|493.4|492.8|493.1|492.5|116
1610010300000|2021-01-07 09:05:00|493.2|492.6|493.4|492.8|493.6|493|493.2|492.6|294
1610010600000|2021-01-07 09:10:00|493.3|492.7|492.9|492.3|493.4|492.8|492.9|492.3|71
1610010900000|2021-01-07 09:15:00|493|492.4|491.6|491|493|492.4|491.6|491|866
1610011200000|2021-01-07 09:20:00|491.7|491.1|491.2|490.6|491.7|491.1|491.2|490.6|466
1610011500000|2021-01-07 09:25:00|491.3|490.7|491.4|490.8|491.6|491|491.2|490.6|164
1610011800000|2021-01-07 09:30:00|491.5|490.9|490.4|489.8|491.5|490.9|490|489.4|1316
1610012100000|2021-01-07 09:35:00|490.5|489.9|490.4|489.8|490.5|489.9|490.2|489.6|130
1610012400000|2021-01-07 09:40:00|490.2|489.6|490.4|489.8|490.5|489.9|490.2|489.6|641
1610012700000|2021-01-07 09:45:00|490.2|489.6|488.5|487.9|490.2|489.6|488|487.4|727
1610013000000|2021-01-07 09:50:00|488.2|487.6|488.9|488.3|489|488.4|488|487.4|1557
1610013300000|2021-01-07 09:55:00|488.7|488.1|488.9|488.3|489.4|488.8|488.6|488|257
1610013600000|2021-01-07 10:00:00|489|488.4|490.1|489.5|490.2|489.6|488.9|488.3|241
1610013900000|2021-01-07 10:05:00|490.2|489.6|489.9|489.3|490.4|489.8|489.9|489.3|152
1610014200000|2021-01-07 10:10:00|489.7|489.1|490.5|489.9|490.5|489.9|489.5|488.9|181
1610014500000|2021-01-07 10:15:00|490.4|489.8|490.7|490.1|491|490.4|490.4|489.8|186
1610014800000|2021-01-07 10:20:00|490.5|489.9|489.5|488.9|490.5|489.9|489.5|488.9|172
1610015100000|2021-01-07 10:25:00|489.7|489.1|489|488.4|489.7|489.1|489|488.4|168
1610015400000|2021-01-07 10:30:00|489.2|488.6|489.7|489.1|489.8|489.2|489.2|488.6|93
1610015700000|2021-01-07 10:35:00|489.8|489.2|490|489.4|490.3|489.7|489.7|489.1|266
1610016000000|2021-01-07 10:40:00|490.1|489.5|489.5|488.9|490.2|489.6|489.5|488.9|233
1610016300000|2021-01-07 10:45:00|489.4|488.8|489|488.4|489.5|488.9|489|488.4|171
1610016600000|2021-01-07 10:50:00|488.7|488.1|488|487.4|488.8|488.2|488|487.4|659
1610016900000|2021-01-07 10:55:00|488.2|487.6|488.5|487.9|489|488.4|488.2|487.6|266
1610017200000|2021-01-07 11:00:00|488.7|488.1|489.2|488.6|489.2|488.6|488.5|487.9|195
1610017500000|2021-01-07 11:05:00|489|488.4|489|488.4|489.5|488.9|488.7|488.1|396
1610017800000|2021-01-07 11:10:00|488.7|488.1|488.2|487.6|489|488.4|488.2|487.6|213
1610018100000|2021-01-07 11:15:00|488.5|487.9|488.5|487.9|488.7|488.1|488|487.4|467
1610018400000|2021-01-07 11:20:00|488.7|488.1|489.2|488.6|489.2|488.6|488.7|488.1|202
1610018700000|2021-01-07 11:25:00|489.1|488.5|490.2|489.6|490.2|489.6|489|488.4|214
1610019000000|2021-01-07 11:30:00|490.4|489.8|490.2|489.6|490.4|489.8|490|489.4|226
1610019300000|2021-01-07 11:35:00|490.3|489.7|490.5|489.9|490.7|490.1|490.2|489.6|301
1610019600000|2021-01-07 11:40:00|490.2|489.6|490.5|489.9|490.5|489.9|490.2|489.6|53
1610019900000|2021-01-07 11:45:00|490.4|489.8|490.9|490.3|491|490.4|490.2|489.6|274
1610020200000|2021-01-07 11:50:00|491|490.4|491.1|490.5|491.4|490.8|491|490.4|144
1610020500000|2021-01-07 11:55:00|491|490.4|490.7|490.1|491.1|490.5|490.7|490.1|101
1610020800000|2021-01-07 12:00:00|490.9|490.3|491.4|490.8|491.4|490.8|490.6|490|147
1610021100000|2021-01-07 12:05:00|491.5|490.9|491.7|491.1|492.2|491.6|491.4|490.8|300
1610021400000|2021-01-07 12:10:00|491.8|491.2|492.6|492|492.6|492|491.7|491.1|224
1610021700000|2021-01-07 12:15:00|492.7|492.1|492.6|492|493.2|492.6|492.4|491.8|327
1610022000000|2021-01-07 12:20:00|492.7|492.1|493.9|493.3|493.9|493.3|492.4|491.8|165
1610022300000|2021-01-07 12:25:00|494|493.4|494|493.4|494.2|493.6|493.7|493.1|348
1610022600000|2021-01-07 12:30:00|493.9|493.3|494.5|493.9|494.5|493.9|493.9|493.3|410
1610022900000|2021-01-07 12:35:00|495|494.4|494.8|494.2|495|494.4|494.3|493.7|822
1610023200000|2021-01-07 12:40:00|494.7|494.1|494.8|494.2|495|494.4|494.5|493.9|242
1610023500000|2021-01-07 12:45:00|495|494.4|494.5|493.9|495|494.4|494.5|493.9|342
1610023800000|2021-01-07 12:50:00|494.3|493.7|493.5|492.9|494.8|494.2|493.5|492.9|478
1610024100000|2021-01-07 12:55:00|493.3|492.7|493.3|492.7|493.6|493|492.3|491.7|895
1610024400000|2021-01-07 13:00:00|493.5|492.9|493.8|493.2|494|493.4|493.5|492.9|214
1610024700000|2021-01-07 13:05:00|493.7|493.1|494.2|493.6|494.5|493.9|493.7|493.1|304
1610025000000|2021-01-07 13:10:00|494|493.4|494.2|493.6|494.5|493.9|494|493.4|246
1610025300000|2021-01-07 13:15:00|494|493.4|494.3|493.7|494.8|494.2|493.8|493.2|508
1610025600000|2021-01-07 13:20:00|494.5|493.9|494.8|494.2|494.9|494.3|494.5|493.9|478
1610025900000|2021-01-07 13:25:00|495|494.4|494.7|494.1|495|494.4|494|493.4|272
1610026200000|2021-01-07 13:30:00|495|494.4|493.7|493.1|495|494.4|493.3|492.7|968
1610026500000|2021-01-07 13:35:00|493.8|493.2|492.1|491.5|493.8|493.2|492|491.4|861
1610026800000|2021-01-07 13:40:00|492|491.4|490.6|490|492|491.4|490.6|490|2101
1610029800000|2021-01-07 14:30:00|489.6|489|490.5|489.9|490.5|489.9|487.8|487.2|8874
1610030100000|2021-01-07 14:35:00|490.7|490.1|491.5|490.9|493.2|492.6|490.7|490.1|3251
1610030400000|2021-01-07 14:40:00|491.3|490.7|493|492.4|493|492.4|491.2|490.6|3646
1610030700000|2021-01-07 14:45:00|493.1|492.5|493.4|492.8|493.6|493|492.1|491.5|1753
1610031000000|2021-01-07 14:50:00|493.1|492.5|492.6|492|493.9|493.3|492.1|491.5|1831
1610031300000|2021-01-07 14:55:00|492.7|492.1|492.2|491.6|493|492.4|491.7|491.1|1024
1610031600000|2021-01-07 15:00:00|492.5|491.9|492.7|492.1|493|492.4|492.2|491.6|898
1610031900000|2021-01-07 15:05:00|492.6|492|492.5|491.9|493|492.4|492.2|491.6|649
1610032200000|2021-01-07 15:10:00|492.4|491.8|491.9|491.3|492.4|491.8|491.6|491|875
1610032500000|2021-01-07 15:15:00|492|491.4|491.9|491.3|492.5|491.9|491.6|491|1380
1610032800000|2021-01-07 15:20:00|492|491.4|492.4|491.8|493|492.4|492|491.4|983
1610033100000|2021-01-07 15:25:00|492.2|491.6|492.5|491.9|492.7|492.1|492.2|491.6|1466
1610033400000|2021-01-07 15:30:00|492.7|492.1|493|492.4|493|492.4|492.1|491.5|973
1610033700000|2021-01-07 15:35:00|492.9|492.3|493.2|492.6|493.5|492.9|492.9|492.3|1336
1610034000000|2021-01-07 15:40:00|493.1|492.5|493.6|493|493.7|493.1|493.1|492.5|476
1610034300000|2021-01-07 15:45:00|493.7|493.1|492.7|492.1|493.7|493.1|492.7|492.1|821
1610034600000|2021-01-07 15:50:00|492.9|492.3|493.5|492.9|493.5|492.9|492.9|492.3|877
1610034900000|2021-01-07 15:55:00|493.4|492.8|494|493.4|494|493.4|493.2|492.6|668
1610035200000|2021-01-07 16:00:00|493.9|493.3|493.9|493.3|494|493.4|493.5|492.9|1178
1610035500000|2021-01-07 16:05:00|494|493.4|494.2|493.6|494.2|493.6|493.7|493.1|668
1610035800000|2021-01-07 16:10:00|494.1|493.5|494|493.4|494.2|493.6|494|493.4|467
1610036100000|2021-01-07 16:15:00|493.8|493.2|494.3|493.7|494.3|493.7|493.8|493.2|496
1610036400000|2021-01-07 16:20:00|494.2|493.6|493.8|493.2|494.3|493.7|493.8|493.2|383
1610036700000|2021-01-07 16:25:00|493.5|492.9|493.5|492.9|493.8|493.2|493.5|492.9|513
1610037000000|2021-01-07 16:30:00|||||||||421
1610037300000|2021-01-07 16:35:00|493.7|493.1|493.5|492.9|493.8|493.2|493.5|492.9|697
1610037600000|2021-01-07 16:40:00|493.7|493.1|493.7|493.1|493.8|493.2|493.7|493.1|506
1610037900000|2021-01-07 16:45:00|493.8|493.2|493.5|492.9|493.8|493.2|493.5|492.9|777
1610038200000|2021-01-07 16:50:00|493.3|492.7|493.3|492.7|493.5|492.9|493.3|492.7|520
1610038500000|2021-01-07 16:55:00|493.5|492.9|493.5|492.9|493.5|492.9|493.3|492.7|571
1610038800000|2021-01-07 17:00:00|493.7|493.1|493|492.4|493.8|493.2|493|492.4|1160
1610039100000|2021-01-07 17:05:00|493.3|492.7|493.8|493.2|493.8|493.2|493.2|492.6|509
1610039400000|2021-01-07 17:10:00|493.7|493.1|493.8|493.2|493.8|493.2|493.5|492.9|474
1610039700000|2021-01-07 17:15:00|||||||||265
1610040000000|2021-01-07 17:20:00|494|493.4|494|493.4|494|493.4|494|493.4|422
1610040300000|2021-01-07 17:25:00|493.8|493.2|493.8|493.2|494|493.4|493.5|492.9|1348
1610040600000|2021-01-07 17:30:00|494|493.4|494|493.4|494|493.4|494|493.4|489
1610040900000|2021-01-07 17:35:00|494.3|493.7|494.5|493.9|494.5|493.9|494|493.4|942
1610041200000|2021-01-07 17:40:00|494.3|493.7|494.1|493.5|494.3|493.7|493.6|493|1160
1610041500000|2021-01-07 17:45:00|494.3|493.7|494.3|493.7|494.4|493.8|494.1|493.5|296
1610041800000|2021-01-07 17:50:00|494.4|493.8|494.5|493.9|494.9|494.3|494.3|493.7|536
1610042100000|2021-01-07 17:55:00|494.6|494|494.5|493.9|494.6|494|494.4|493.8|506
1610042400000|2021-01-07 18:00:00|494.4|493.8|494.3|493.7|494.4|493.8|494.1|493.5|632
1610042700000|2021-01-07 18:05:00|494.4|493.8|494.1|493.5|494.4|493.8|494|493.4|480
1610043000000|2021-01-07 18:10:00|494|493.4|494.4|493.8|494.6|494|494|493.4|458
1610043300000|2021-01-07 18:15:00|494.3|493.7|494.3|493.7|494.3|493.7|494|493.4|323
1610043600000|2021-01-07 18:20:00|494.4|493.8|494.4|493.8|494.4|493.8|494|493.4|340
1610043900000|2021-01-07 18:25:00|494.3|493.7|494.4|493.8|494.5|493.9|494.3|493.7|293
1610044200000|2021-01-07 18:30:00|494.3|493.7|494.3|493.7|494.3|493.7|494.1|493.5|307
1610044500000|2021-01-07 18:35:00|494.4|493.8|494|493.4|494.4|493.8|494|493.4|595
1610044800000|2021-01-07 18:40:00|494.1|493.5|493.9|493.3|494.4|493.8|493.9|493.3|482
1610045100000|2021-01-07 18:45:00|494.1|493.5|494.1|493.5|494.3|493.7|493.9|493.3|861
1610045400000|2021-01-07 18:50:00|494.3|493.7|494.4|493.8|494.4|493.8|494.1|493.5|421
1610045700000|2021-01-07 18:55:00|494.1|493.5|493.9|493.3|494.1|493.5|493.9|493.3|892
1610046000000|2021-01-07 19:00:00|494|493.4|494.4|493.8|494.6|494|493.9|493.3|2061
1610046300000|2021-01-07 19:05:00|494.6|494|494.8|494.2|495.1|494.5|494.4|493.8|1317
1610046600000|2021-01-07 19:10:00|494.9|494.3|494.9|494.3|495.4|494.8|494.4|493.8|3607
1610046900000|2021-01-07 19:15:00|494.6|494|495.2|494.6|495.2|494.6|494.4|493.8|2185
1610067600000|2021-01-08 01:00:00|494.7|494.1|494.9|494.3|495.1|494.5|494.4|493.8|749
1610067900000|2021-01-08 01:05:00|494.8|494.2|494.4|493.8|494.9|494.3|494.2|493.6|312
1610068200000|2021-01-08 01:10:00|494.2|493.6|493.7|493.1|494.4|493.8|493.6|493|171
1610068500000|2021-01-08 01:15:00|493.9|493.3|493.9|493.3|494.1|493.5|493.7|493.1|205
1610068800000|2021-01-08 01:20:00|494.1|493.5|493.9|493.3|494.1|493.5|493.7|493.1|84
1610069100000|2021-01-08 01:25:00|494.1|493.5|493.9|493.3|494.1|493.5|493.7|493.1|99
1610069400000|2021-01-08 01:30:00|494.1|493.5|493.9|493.3|494.1|493.5|493.9|493.3|95
1610069700000|2021-01-08 01:35:00|494.1|493.5|493.9|493.3|494.1|493.5|493.9|493.3|59
1610070000000|2021-01-08 01:40:00|||||||||60
1610070300000|2021-01-08 01:45:00|||||||||76
1610070600000|2021-01-08 01:50:00|493.7|493.1|493.4|492.8|493.9|493.3|493.4|492.8|231
1610070900000|2021-01-08 01:55:00|493.6|493|493.4|492.8|493.7|493.1|493.4|492.8|102
1610071200000|2021-01-08 02:00:00|493.6|493|493.4|492.8|493.6|493|493.4|492.8|63
1610071500000|2021-01-08 02:05:00|493.6|493|493.4|492.8|493.6|493|493.4|492.8|202
1610071800000|2021-01-08 02:10:00|493.6|493|493.6|493|493.6|493|493.4|492.8|36
1610072100000|2021-01-08 02:15:00|493.4|492.8|493.4|492.8|493.4|492.8|493.4|492.8|43
1610072400000|2021-01-08 02:20:00|||||||||22
1610072700000|2021-01-08 02:25:00|||||||||68
1610073000000|2021-01-08 02:30:00|493.6|493|493.5|492.9|493.6|493|493.4|492.8|83
1610073300000|2021-01-08 02:35:00|493.6|493|494.4|493.8|494.4|493.8|493.6|493|417
1610073600000|2021-01-08 02:40:00|494.2|493.6|494.9|494.3|494.9|494.3|494.2|493.6|284
1610073900000|2021-01-08 02:45:00|495.1|494.5|494.9|494.3|495.1|494.5|494.9|494.3|160
1610074200000|2021-01-08 02:50:00|495.1|494.5|494.9|494.3|495.1|494.5|494.9|494.3|74
1610074500000|2021-01-08 02:55:00|495.1|494.5|495.1|494.5|495.1|494.5|494.9|494.3|141
1610074800000|2021-01-08 03:00:00|494.9|494.3|495.1|494.5|495.1|494.5|494.9|494.3|126
1610075100000|2021-01-08 03:05:00|494.9|494.3|495.6|495|495.6|495|494.9|494.3|289
1610075400000|2021-01-08 03:10:00|496.1|495.5|497.6|497|497.9|497.3|495.9|495.3|1590
1610075700000|2021-01-08 03:15:00|497.7|497.1|498.4|497.8|498.4|497.8|497.4|496.8|582
1610076000000|2021-01-08 03:20:00|498.2|497.6|498.3|497.7|498.3|497.7|498|497.4|334
1610076300000|2021-01-08 03:25:00|498.4|497.8|498.1|497.5|498.9|498.3|498.1|497.5|483
1610076600000|2021-01-08 03:30:00|497.9|497.3|498.1|497.5|498.1|497.5|497.6|497|333
1610076900000|2021-01-08 03:35:00|497.9|497.3|498.1|497.5|498.1|497.5|497.9|497.3|77
1610077200000|2021-01-08 03:40:00|497.9|497.3|498.4|497.8|498.4|497.8|497.9|497.3|119
1610077500000|2021-01-08 03:45:00|498.1|497.5|498.6|498|498.6|498|498.1|497.5|155
1610077800000|2021-01-08 03:50:00|498.8|498.2|498.9|498.3|498.9|498.3|498.8|498.2|92
1610078100000|2021-01-08 03:55:00|499|498.4|498.8|498.2|499|498.4|498.6|498|98
1610078400000|2021-01-08 04:00:00|498.6|498|498.7|498.1|498.9|498.3|498.6|498|84
1610078700000|2021-01-08 04:05:00|498.6|498|498.6|498|498.8|498.2|498.4|497.8|58
1610079000000|2021-01-08 04:10:00|498.4|497.8|498.6|498|498.9|498.3|498.4|497.8|83
1610079300000|2021-01-08 04:15:00|498.4|497.8|498.1|497.5|498.6|498|498.1|497.5|109
1610079600000|2021-01-08 04:20:00|498.4|497.8|498.4|497.8|498.4|497.8|498.1|497.5|77
1610079900000|2021-01-08 04:25:00|||||||||24
1610080200000|2021-01-08 04:30:00|498.1|497.5|498.1|497.5|498.2|497.6|498.1|497.5|50
1610080500000|2021-01-08 04:35:00|498.2|497.6|498.4|497.8|498.4|497.8|498.2|497.6|25
1610080800000|2021-01-08 04:40:00|498.3|497.7|498.1|497.5|498.4|497.8|497.9|497.3|154
1610081100000|2021-01-08 04:45:00|498.4|497.8|498.4|497.8|498.4|497.8|498.4|497.8|56
1610081400000|2021-01-08 04:50:00|498.1|497.5|498.1|497.5|498.4|497.8|498|497.4|63
1610081700000|2021-01-08 04:55:00|498.2|497.6|498.4|497.8|498.4|497.8|498.1|497.5|45
1610082000000|2021-01-08 05:00:00|498.6|498|498.6|498|498.6|498|498.4|497.8|43
1610082300000|2021-01-08 05:05:00|498.5|497.9|498.8|498.2|499|498.4|498.5|497.9|114
1610082600000|2021-01-08 05:10:00|498.9|498.3|498.9|498.3|498.9|498.3|498.6|498|190
1610082900000|2021-01-08 05:15:00|499|498.4|498.9|498.3|499|498.4|498.9|498.3|75
1610083200000|2021-01-08 05:20:00|499|498.4|499|498.4|499|498.4|499|498.4|60
1610083500000|2021-01-08 05:25:00|499.1|498.5|499.1|498.5|499.1|498.5|499.1|498.5|128
1610083800000|2021-01-08 05:30:00|499|498.4|499.1|498.5|499.1|498.5|498.9|498.3|142
1610084100000|2021-01-08 05:35:00|499|498.4|498.8|498.2|499|498.4|498.8|498.2|89
1610084400000|2021-01-08 05:40:00|498.6|498|498.6|498|498.8|498.2|498.6|498|66
1610084700000|2021-01-08 05:45:00|498.4|497.8|498.6|498|498.6|498|498.3|497.7|34
1610085000000|2021-01-08 05:50:00|498.5|497.9|498.4|497.8|498.6|498|498.1|497.5|112
1610085300000|2021-01-08 05:55:00|498.6|498|498.9|498.3|498.9|498.3|498.6|498|159
1610085600000|2021-01-08 06:00:00|499.1|498.5|499.1|498.5|499.3|498.7|498.9|498.3|220
1610085900000|2021-01-08 06:05:00|499.3|498.7|499.1|498.5|499.3|498.7|499.1|498.5|41
1610086200000|2021-01-08 06:10:00|498.9|498.3|498.9|498.3|498.9|498.3|498.9|498.3|62
1610086500000|2021-01-08 06:15:00|499.1|498.5|499.1|498.5|499.1|498.5|499|498.4|101
1610086800000|2021-01-08 06:20:00|499.4|498.8|499.4|498.8|499.4|498.8|499.3|498.7|70
1610087100000|2021-01-08 06:25:00|499.5|498.9|499.5|498.9|499.6|499|499.3|498.7|272
1610087400000|2021-01-08 06:30:00|499.6|499|499.6|499|499.6|499|499.4|498.8|34
1610087700000|2021-01-08 06:35:00|499.4|498.8|499.4|498.8|499.6|499|499.4|498.8|166
1610088000000|2021-01-08 06:40:00|499.5|498.9|499.6|499|499.9|499.3|499.5|498.9|114
1610088300000|2021-01-08 06:45:00|499.9|499.3|499.6|499|499.9|499.3|499.6|499|25
1610088600000|2021-01-08 06:50:00|499.7|499.1|499.9|499.3|499.9|499.3|499.6|499|129
1610088900000|2021-01-08 06:55:00|500.1|499.5|500.1|499.5|500.1|499.5|500|499.4|151
1610089200000|2021-01-08 07:00:00|500|499.4|500.1|499.5|500.1|499.5|499.9|499.3|322
1610089500000|2021-01-08 07:05:00|500|499.4|499.9|499.3|500.1|499.5|499.9|499.3|112
1610089800000|2021-01-08 07:10:00|499.6|499|499.9|499.3|499.9|499.3|499.6|499|159
1610090100000|2021-01-08 07:15:00|499.7|499.1|500.1|499.5|500.1|499.5|499.6|499|125
1610090400000|2021-01-08 07:20:00|500|499.4|499.9|499.3|500.1|499.5|499.9|499.3|51
1610090700000|2021-01-08 07:25:00|499.8|499.2|499.9|499.3|499.9|499.3|499.6|499|75
1610091000000|2021-01-08 07:30:00|499.8|499.2|499.6|499|499.9|499.3|499.6|499|39
1610091300000|2021-01-08 07:35:00|499.9|499.3|499.6|499|499.9|499.3|499.6|499|101
1610091600000|2021-01-08 07:40:00|499.8|499.2|499.9|499.3|499.9|499.3|499.6|499|63
1610091900000|2021-01-08 07:45:00|499.8|499.2|499.9|499.3|499.9|499.3|499.6|499|71
1610092200000|2021-01-08 07:50:00|499.6|499|499.2|498.6|499.6|499|499.2|498.6|232
1610092500000|2021-01-08 07:55:00|499.1|498.5|497.9|497.3|499.1|498.5|497.7|497.1|461
1610092800000|2021-01-08 08:00:00|497.7|497.1|497.2|496.6|497.7|497.1|497.1|496.5|266
1610093100000|2021-01-08 08:05:00|497.1|496.5|497.6|497|497.7|497.1|496.9|496.3|181
1610093400000|2021-01-08 08:10:00|497.4|496.8|497.4|496.8|498.1|497.5|497.4|496.8|144
1610093700000|2021-01-08 08:15:00|497.5|496.9|497.7|497.1|497.9|497.3|497.5|496.9|52
1610094000000|2021-01-08 08:20:00|497.9|497.3|498.1|497.5|498.2|497.6|497.9|497.3|33
1610094300000|2021-01-08 08:25:00|498|497.4|498.1|497.5|498.2|497.6|497.9|497.3|110
1610094600000|2021-01-08 08:30:00|498|497.4|497.6|497|498.1|497.5|497.6|497|143
1610094900000|2021-01-08 08:35:00|497.7|497.1|497.7|497.1|497.9|497.3|497.7|497.1|83
1610095200000|2021-01-08 08:40:00|497.6|497|496.9|496.3|497.7|497.1|496.4|495.8|351
1610095500000|2021-01-08 08:45:00|496.8|496.2|495.9|495.3|496.8|496.2|495.6|495|225
1610095800000|2021-01-08 08:50:00|495.7|495.1|495.7|495.1|495.7|495.1|495.2|494.6|259
1610096100000|2021-01-08 08:55:00|495.9|495.3|496.7|496.1|496.8|496.2|495.9|495.3|146
1610096400000|2021-01-08 09:00:00|496.6|496|496.2|495.6|496.9|496.3|496.1|495.5|133
1610096700000|2021-01-08 09:05:00|496.4|495.8|496.4|495.8|496.4|495.8|495.9|495.3|91
1610097000000|2021-01-08 09:10:00|496.6|496|496.9|496.3|497.1|496.5|496.6|496|55
1610097300000|2021-01-08 09:15:00|497|496.4|497.4|496.8|497.4|496.8|496.9|496.3|235
1610097600000|2021-01-08 09:20:00|497.1|496.5|496.9|496.3|497.2|496.6|496.9|496.3|111
1610097900000|2021-01-08 09:25:00|496.6|496|496.5|495.9|496.6|496|496.4|495.8|69
1610098200000|2021-01-08 09:30:00|496.6|496|496.9|496.3|496.9|496.3|496.4|495.8|66
1610098500000|2021-01-08 09:35:00|496.6|496|496.4|495.8|496.6|496|496.1|495.5|50
1610098800000|2021-01-08 09:40:00|496.2|495.6|495.7|495.1|496.4|495.8|495.7|495.1|71
1610099100000|2021-01-08 09:45:00|495.6|495|496.4|495.8|496.4|495.8|495.6|495|85
1610099400000|2021-01-08 09:50:00|496.6|496|496.9|496.3|496.9|496.3|496.6|496|85
1610099700000|2021-01-08 09:55:00|496.7|496.1|496.1|495.5|496.8|496.2|495.8|495.2|241
1610100000000|2021-01-08 10:00:00|495.9|495.3|496.1|495.5|496.1|495.5|495.9|495.3|51
1610100300000|2021-01-08 10:05:00|496|495.4|496.4|495.8|496.4|495.8|496|495.4|113
1610100600000|2021-01-08 10:10:00|496.1|495.5|495.9|495.3|496.1|495.5|495.9|495.3|80
1610100900000|2021-01-08 10:15:00|||||||||34
1610101200000|2021-01-08 10:20:00|495.8|495.2|496.1|495.5|496.1|495.5|495.7|495.1|99
1610101500000|2021-01-08 10:25:00|496.2|495.6|496.4|495.8|496.7|496.1|496.2|495.6|106
1610101800000|2021-01-08 10:30:00|496.6|496|496.4|495.8|496.7|496.1|496.4|495.8|26
1610102100000|2021-01-08 10:35:00|496.6|496|496.9|496.3|496.9|496.3|496.6|496|54
1610102400000|2021-01-08 10:40:00|496.7|496.1|496.9|496.3|496.9|496.3|496.6|496|195
1610102700000|2021-01-08 10:45:00|496.6|496|496.9|496.3|496.9|496.3|496.6|496|19
1610103000000|2021-01-08 10:50:00|497.1|496.5|497.1|496.5|497.1|496.5|496.9|496.3|66
1610103300000|2021-01-08 10:55:00|497.4|496.8|497.4|496.8|497.4|496.8|497.1|496.5|122
1610103600000|2021-01-08 11:00:00|497.3|496.7|497.4|496.8|497.4|496.8|496.9|496.3|105
1610103900000|2021-01-08 11:05:00|497.6|497|498.1|497.5|498.1|497.5|497.6|497|133
1610104200000|2021-01-08 11:10:00|498.4|497.8|497.9|497.3|498.4|497.8|497.8|497.2|237
1610104500000|2021-01-08 11:15:00|498.1|497.5|497.4|496.8|498.1|497.5|497.4|496.8|75
1610104800000|2021-01-08 11:20:00|497.6|497|497.6|497|497.6|497|497.4|496.8|100
1610105100000|2021-01-08 11:25:00|497.5|496.9|497.6|497|497.9|497.3|497.4|496.8|79
1610105400000|2021-01-08 11:30:00|497.5|496.9|497.8|497.2|497.9|497.3|497.5|496.9|70
1610105700000|2021-01-08 11:35:00|497.6|497|497.9|497.3|497.9|497.3|497.6|497|92
1610106000000|2021-01-08 11:40:00|498.1|497.5|498.4|497.8|498.6|498|498.1|497.5|85
1610106300000|2021-01-08 11:45:00|498.7|498.1|498.6|498|498.9|498.3|498.6|498|113
1610106600000|2021-01-08 11:50:00|498.4|497.8|498.2|497.6|498.7|498.1|498.2|497.6|90
1610106900000|2021-01-08 11:55:00|498.4|497.8|498.4|497.8|498.7|498.1|498.2|497.6|111
1610107200000|2021-01-08 12:00:00|498.2|497.6|498.4|497.8|498.7|498.1|498.2|497.6|63
1610107500000|2021-01-08 12:05:00|498.2|497.6|498.7|498.1|498.7|498.1|498.2|497.6|153
1610107800000|2021-01-08 12:10:00|498.6|498|498.9|498.3|498.9|498.3|498.6|498|172
1610108100000|2021-01-08 12:15:00|499.1|498.5|498.7|498.1|499.1|498.5|498.6|498|111
1610108400000|2021-01-08 12:20:00|498.6|498|498.2|497.6|498.7|498.1|498.1|497.5|118
1610108700000|2021-01-08 12:25:00|498.4|497.8|497.4|496.8|498.4|497.8|497.4|496.8|339
1610109000000|2021-01-08 12:30:00|497.6|497|497.6|497|498.1|497.5|497.6|497|158
1610109300000|2021-01-08 12:35:00|497.7|497.1|497.4|496.8|497.7|497.1|497.4|496.8|163
1610109600000|2021-01-08 12:40:00|497.6|497|497.4|496.8|497.7|497.1|497.1|496.5|169
1610109900000|2021-01-08 12:45:00|497.2|496.6|496.4|495.8|497.2|496.6|496.1|495.5|176
1610110200000|2021-01-08 12:50:00|496.2|495.6|496.4|495.8|496.4|495.8|495.9|495.3|194
1610110500000|2021-01-08 12:55:00|496.2|495.6|496.7|496.1|496.7|496.1|496.1|495.5|293
1610110800000|2021-01-08 13:00:00|496.4|495.8|497.4|496.8|497.4|496.8|496.4|495.8|459
1610111100000|2021-01-08 13:05:00|497.3|496.7|497.1|496.5|497.6|497|496.9|496.3|413
1610111400000|2021-01-08 13:10:00|497.3|496.7|497.4|496.8|497.4|496.8|497|496.4|158
1610111700000|2021-01-08 13:15:00|497.3|496.7|497.8|497.2|498|497.4|497|496.4|449
1610112000000|2021-01-08 13:20:00|497.9|497.3|498.1|497.5|498.3|497.7|497.8|497.2|231
1610112300000|2021-01-08 13:25:00|498.2|497.6|497|496.4|498.4|497.8|496.9|496.3|222
1610112600000|2021-01-08 13:30:00|497.1|496.5|496.6|496|497.1|496.5|496.5|495.9|411
1610112900000|2021-01-08 13:35:00|496.7|496.1|496.4|495.8|497.1|496.5|496.3|495.7|452
1610113200000|2021-01-08 13:40:00|496.3|495.7|497.3|496.7|497.3|496.7|496.1|495.5|539
1610116200000|2021-01-08 14:30:00|497.8|497.2|494.8|494.2|498.1|497.5|493.8|493.2|4600
1610116500000|2021-01-08 14:35:00|494.6|494|493.6|493|494.6|494|493.4|492.8|3477
1610116800000|2021-01-08 14:40:00|493.4|492.8|494.6|494|495|494.4|493.4|492.8|1580
1610117100000|2021-01-08 14:45:00|494.5|493.9|493.6|493|494.6|494|493.4|492.8|1637
1610117400000|2021-01-08 14:50:00|493.8|493.2|494.6|494|494.9|494.3|493.8|493.2|1117
1610117700000|2021-01-08 14:55:00|494.9|494.3|494.4|493.8|494.9|494.3|494.1|493.5|1335
1610118000000|2021-01-08 15:00:00|494.3|493.7|494.1|493.5|494.6|494|493.9|493.3|946
1610118300000|2021-01-08 15:05:00|494.4|493.8|494.9|494.3|494.9|494.3|494.1|493.5|865
1610118600000|2021-01-08 15:10:00|495.1|494.5|494.9|494.3|495.6|495|494.9|494.3|594
1610118900000|2021-01-08 15:15:00|495|494.4|495.9|495.3|496.1|495.5|494.9|494.3|537
1610119200000|2021-01-08 15:20:00|495.8|495.2|495.9|495.3|496.4|495.8|495.6|495|842
1610119500000|2021-01-08 15:25:00|495.6|495|495.6|495|495.9|495.3|495.3|494.7|464
1610119800000|2021-01-08 15:30:00|495.5|494.9|495.1|494.5|495.6|495|494.9|494.3|846
1610120100000|2021-01-08 15:35:00|495|494.4|495.6|495|495.6|495|494.9|494.3|851
1610120400000|2021-01-08 15:40:00|495.7|495.1|495.4|494.8|495.7|495.1|495.4|494.8|495
1610120700000|2021-01-08 15:45:00|495.6|495|495.4|494.8|495.7|495.1|495.4|494.8|392
1610121000000|2021-01-08 15:50:00|495.2|494.6|495.4|494.8|495.4|494.8|494.9|494.3|247
1610121300000|2021-01-08 15:55:00|495.2|494.6|496.6|496|496.6|496|495.2|494.6|2088
1610121600000|2021-01-08 16:00:00|496.5|495.9|497.3|496.7|497.8|497.2|496.3|495.7|1813
1610121900000|2021-01-08 16:05:00|497.4|496.8|498.3|497.7|499.1|498.5|497.3|496.7|2457
1610122200000|2021-01-08 16:10:00|498.1|497.5|497.6|497|498.4|497.8|497.5|496.9|1391
1610122500000|2021-01-08 16:15:00|497.8|497.2|497.9|497.3|498|497.4|497.3|496.7|530
1610122800000|2021-01-08 16:20:00|497.8|497.2|497|496.4|497.9|497.3|497|496.4|565
1610123100000|2021-01-08 16:25:00|497.1|496.5|497.5|496.9|497.6|497|496.9|496.3|1021
1610123400000|2021-01-08 16:30:00|497.6|497|497.4|496.8|497.6|497|497|496.4|2472
1610123700000|2021-01-08 16:35:00|497.3|496.7|497.5|496.9|497.9|497.3|497.3|496.7|352
1610124000000|2021-01-08 16:40:00|497.6|497|498.5|497.9|498.6|498|497.5|496.9|545
1610124300000|2021-01-08 16:45:00|498.6|498|498.1|497.5|498.6|498|498.1|497.5|510
1610124600000|2021-01-08 16:50:00|498|497.4|498.1|497.5|498.3|497.7|498|497.4|366
1610124900000|2021-01-08 16:55:00|497.9|497.3|497.4|496.8|497.9|497.3|497.4|496.8|828
1610125200000|2021-01-08 17:00:00|497.6|497|497.8|497.2|498.1|497.5|497.5|496.9|620
1610125500000|2021-01-08 17:05:00|497.9|497.3|498.1|497.5|498.1|497.5|497.4|496.8|868
1610125800000|2021-01-08 17:10:00|498|497.4|498|497.4|498.4|497.8|497.6|497|1403
1610126100000|2021-01-08 17:15:00|497.9|497.3|497.6|497|497.9|497.3|497.5|496.9|390
1610126400000|2021-01-08 17:20:00|497.8|497.2|498|497.4|498|497.4|497.8|497.2|1398
1610126700000|2021-01-08 17:25:00|498.3|497.7|498|497.4|498.3|497.7|497.9|497.3|348
1610127000000|2021-01-08 17:30:00|498.1|497.5|498.8|498.2|498.9|498.3|497.9|497.3|947
1610127300000|2021-01-08 17:35:00|498.6|498|499.1|498.5|499.1|498.5|498.6|498|920
1610127600000|2021-01-08 17:40:00|499|498.4|499.1|498.5|499.1|498.5|498.8|498.2|922
1610127900000|2021-01-08 17:45:00|499.2|498.6|499.4|498.8|499.6|499|499|498.4|1963
1610128200000|2021-01-08 17:50:00|499.5|498.9|499.3|498.7|499.5|498.9|499.3|498.7|777
1610128500000|2021-01-08 17:55:00|499.5|498.9|499.5|498.9|499.6|499|499.4|498.8|777
1610128800000|2021-01-08 18:00:00|499.4|498.8|499|498.4|499.5|498.9|499|498.4|432
1610129100000|2021-01-08 18:05:00|499.3|498.7|498.8|498.2|499.3|498.7|498.8|498.2|730
1610129400000|2021-01-08 18:10:00|498.9|498.3|498.3|497.7|498.9|498.3|498.3|497.7|616
1610129700000|2021-01-08 18:15:00|498.1|497.5|498.5|497.9|498.6|498|497.9|497.3|1507
1610130000000|2021-01-08 18:20:00|498.6|498|498.5|497.9|498.8|498.2|498.4|497.8|851
1610130300000|2021-01-08 18:25:00|498.6|498|498.1|497.5|498.6|498|497.8|497.2|1000
1610130600000|2021-01-08 18:30:00|498|497.4|497.9|497.3|498.3|497.7|497.8|497.2|869
1610130900000|2021-01-08 18:35:00|497.8|497.2|497.9|497.3|497.9|497.3|497.6|497|1084
1610131200000|2021-01-08 18:40:00|497.8|497.2|496.9|496.3|497.9|497.3|496.9|496.3|1612
1610131500000|2021-01-08 18:45:00|496.8|496.2|496.5|495.9|497.1|496.5|496.4|495.8|1465
1610131800000|2021-01-08 18:50:00|496.6|496|496.6|496|496.6|496|496.4|495.8|1147
1610132100000|2021-01-08 18:55:00|496.8|496.2|497.4|496.8|497.5|496.9|496.8|496.2|794
1610132400000|2021-01-08 19:00:00|497.5|496.9|497.5|496.9|497.6|497|497.3|496.7|1663
1610132700000|2021-01-08 19:05:00|497.6|497|498.3|497.7|498.8|498.2|497.5|496.9|2391
1610133000000|2021-01-08 19:10:00|498.1|497.5|497|496.4|498.3|497.7|496.5|495.9|4855
1610133300000|2021-01-08 19:15:00|496.8|496.2|497.5|496.9|497.5|496.9|496.7|496.1|2361
1610326800000|2021-01-11 01:00:00|497.4|496.8|499.1|498.5|499.5|498.9|497|496.4|2501
1610327100000|2021-01-11 01:05:00|499|498.4|500.2|499.6|500.2|499.6|499|498.4|2278
1610327400000|2021-01-11 01:10:00|500.3|499.7|500.4|499.8|500.7|500.1|499.7|499.1|1360
1610327700000|2021-01-11 01:15:00|500.3|499.7|500.6|500|500.6|500|499.2|498.6|660
1610328000000|2021-01-11 01:20:00|500.5|499.9|500.1|499.5|500.7|500.1|499.9|499.3|356
1610328300000|2021-01-11 01:25:00|500.2|499.6|499.9|499.3|500.3|499.7|499.7|499.1|439
1610328600000|2021-01-11 01:30:00|499.7|499.1|499.4|498.8|499.7|499.1|499.4|498.8|197
1610328900000|2021-01-11 01:35:00|499.6|499|499.2|498.6|499.9|499.3|499.2|498.6|186
1610329200000|2021-01-11 01:40:00|499|498.4|499.2|498.6|499.2|498.6|498.9|498.3|123
1610329500000|2021-01-11 01:45:00|499.3|498.7|499.9|499.3|500.1|499.5|499.2|498.6|417
1610329800000|2021-01-11 01:50:00|500|499.4|499.7|499.1|500|499.4|499.7|499.1|272
1610330100000|2021-01-11 01:55:00|499.9|499.3|499.8|499.2|499.9|499.3|499.7|499.1|78
1610330400000|2021-01-11 02:00:00|499.7|499.1|499.7|499.1|499.9|499.3|499.7|499.1|71
1610330700000|2021-01-11 02:05:00|499.5|498.9|498|497.4|499.5|498.9|498|497.4|545
1610331000000|2021-01-11 02:10:00|498.2|497.6|497.5|496.9|498.5|497.9|497.2|496.6|853
1610331300000|2021-01-11 02:15:00|497.7|497.1|498|497.4|498|497.4|497.7|497.1|241
1610331600000|2021-01-11 02:20:00|498.1|497.5|498.5|497.9|498.5|497.9|498|497.4|87
1610331900000|2021-01-11 02:25:00|498.2|497.6|499.2|498.6|499.2|498.6|498.2|497.6|114
1610332200000|2021-01-11 02:30:00|499.5|498.9|499.2|498.6|499.5|498.9|499.2|498.6|103
1610332500000|2021-01-11 02:35:00|499.5|498.9|499|498.4|499.5|498.9|499|498.4|163
1610332800000|2021-01-11 02:40:00|499.1|498.5|499.3|498.7|499.5|498.9|499|498.4|45
1610333100000|2021-01-11 02:45:00|499.4|498.8|498.8|498.2|499.5|498.9|498.6|498|315
1610333400000|2021-01-11 02:50:00|498.7|498.1|498.5|497.9|498.7|498.1|498.3|497.7|54
1610333700000|2021-01-11 02:55:00|498.3|497.7|498.5|497.9|498.5|497.9|498.3|497.7|95
1610334000000|2021-01-11 03:00:00|498.4|497.8|498.2|497.6|498.5|497.9|498.2|497.6|37
1610334300000|2021-01-11 03:05:00|498|497.4|498.2|497.6|498.2|497.6|498|497.4|178
1610334600000|2021-01-11 03:10:00|498|497.4|498|497.4|498|497.4|498|497.4|25
1610334900000|2021-01-11 03:15:00|498.1|497.5|498.2|497.6|498.3|497.7|498|497.4|110
1610335200000|2021-01-11 03:20:00|498.1|497.5|497.6|497|498.2|497.6|497.5|496.9|147
1610335500000|2021-01-11 03:25:00|497.5|496.9|497.5|496.9|497.6|497|497.3|496.7|228
1610335800000|2021-01-11 03:30:00|497.7|497.1|497.7|497.1|497.7|497.1|497.5|496.9|84
1610336100000|2021-01-11 03:35:00|497.6|497|498|497.4|498|497.4|497.5|496.9|65
1610336400000|2021-01-11 03:40:00|497.9|497.3|497.9|497.3|498|497.4|497.9|497.3|15
1610336700000|2021-01-11 03:45:00|497.8|497.2|497.8|497.2|498|497.4|497.7|497.1|70
1610337000000|2021-01-11 03:50:00|498|497.4|497.8|497.2|498|497.4|497.8|497.2|39
1610337300000|2021-01-11 03:55:00|498|497.4|498|497.4|498.1|497.5|498|497.4|62
1610337600000|2021-01-11 04:00:00|497.8|497.2|497.8|497.2|498|497.4|497.8|497.2|76
1610337900000|2021-01-11 04:05:00|||||||||3
1610338200000|2021-01-11 04:10:00|498|497.4|498|497.4|498|497.4|498|497.4|91
1610338500000|2021-01-11 04:15:00|498.1|497.5|498|497.4|498.1|497.5|498|497.4|38
1610338800000|2021-01-11 04:20:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|9
1610339100000|2021-01-11 04:25:00|||||||||49
1610339400000|2021-01-11 04:30:00|497.7|497.1|497.6|497|497.8|497.2|497.6|497|279
1610339700000|2021-01-11 04:35:00|||||||||7
1610340000000|2021-01-11 04:40:00|||||||||7
1610340300000|2021-01-11 04:45:00|||||||||14
1610340600000|2021-01-11 04:50:00|||||||||14
1610340900000|2021-01-11 04:55:00|||||||||4
1610341200000|2021-01-11 05:00:00|497.3|496.7|497.3|496.7|497.3|496.7|497.1|496.5|66
1610341500000|2021-01-11 05:05:00|497.5|496.9|497.4|496.8|497.6|497|497.3|496.7|148
1610341800000|2021-01-11 05:10:00|497.3|496.7|497.6|497|497.6|497|497.3|496.7|30
1610342100000|2021-01-11 05:15:00|497.8|497.2|497.8|497.2|497.8|497.2|497.8|497.2|183
1610342400000|2021-01-11 05:20:00|497.6|497|497.6|497|497.6|497|497.5|496.9|61
1610342700000|2021-01-11 05:25:00|497.5|496.9|497.5|496.9|497.6|497|497.3|496.7|37
1610343000000|2021-01-11 05:30:00|497.3|496.7|497.3|496.7|498|497.4|497.2|496.6|320
1610343300000|2021-01-11 05:35:00|497.5|496.9|497.6|497|497.6|497|497.5|496.9|42
1610343600000|2021-01-11 05:40:00|497.8|497.2|497.3|496.7|497.8|497.2|497.3|496.7|128
1610343900000|2021-01-11 05:45:00|497.1|496.5|496.6|496|497.1|496.5|496.5|495.9|768
1610344200000|2021-01-11 05:50:00|496.5|495.9|495.5|494.9|496.6|496|495.4|494.8|480
1610344500000|2021-01-11 05:55:00|495.6|495|495.6|495|495.8|495.2|495.3|494.7|201
1610344800000|2021-01-11 06:00:00|495.5|494.9|494.6|494|495.5|494.9|494.3|493.7|749
1610345100000|2021-01-11 06:05:00|494.8|494.2|494.5|493.9|494.8|494.2|494.3|493.7|200
1610345400000|2021-01-11 06:10:00|494.3|493.7|492.8|492.2|494.3|493.7|492.8|492.2|809
1610345700000|2021-01-11 06:15:00|493|492.4|492.3|491.7|494|493.4|492|491.4|1181
1610346000000|2021-01-11 06:20:00|492.5|491.9|491.8|491.2|492.5|491.9|491.3|490.7|836
1610346300000|2021-01-11 06:25:00|492|491.4|491.7|491.1|492.6|492|491.5|490.9|247
1610346600000|2021-01-11 06:30:00|491.8|491.2|493|492.4|493.1|492.5|491.5|490.9|322
1610346900000|2021-01-11 06:35:00|492.8|492.2|493|492.4|493.1|492.5|492.8|492.2|109
1610347200000|2021-01-11 06:40:00|492.8|492.2|493.1|492.5|493.1|492.5|492.2|491.6|245
1610347500000|2021-01-11 06:45:00|493|492.4|493.8|493.2|494.3|493.7|493|492.4|309
1610347800000|2021-01-11 06:50:00|493.9|493.3|493.5|492.9|494|493.4|493.5|492.9|134
1610348100000|2021-01-11 06:55:00|493.3|492.7|493.5|492.9|493.5|492.9|492.6|492|215
1610348400000|2021-01-11 07:00:00|493.3|492.7|493.8|493.2|494|493.4|493.3|492.7|140
1610348700000|2021-01-11 07:05:00|494|493.4|494|493.4|494.3|493.7|494|493.4|47
1610349000000|2021-01-11 07:10:00|494.1|493.5|494.3|493.7|494.3|493.7|493.9|493.3|127
1610349300000|2021-01-11 07:15:00|494|493.4|494.8|494.2|494.8|494.2|494|493.4|77
1610349600000|2021-01-11 07:20:00|494.9|494.3|494.3|493.7|495|494.4|494.3|493.7|90
1610349900000|2021-01-11 07:25:00|494.2|493.6|494.5|493.9|494.6|494|494.1|493.5|116
1610350200000|2021-01-11 07:30:00|494.4|493.8|494.3|493.7|494.4|493.8|494.3|493.7|13
1610350500000|2021-01-11 07:35:00|494|493.4|493.8|493.2|494|493.4|493.3|492.7|209
1610350800000|2021-01-11 07:40:00|493.9|493.3|495|494.4|495.3|494.7|493.8|493.2|211
1610351100000|2021-01-11 07:45:00|495.1|494.5|495.6|495|496.1|495.5|495|494.4|247
1610351400000|2021-01-11 07:50:00|495.5|494.9|495.3|494.7|495.8|495.2|495.3|494.7|223
1610351700000|2021-01-11 07:55:00|495.6|495|495.3|494.7|495.6|495|495.3|494.7|46
1610352000000|2021-01-11 08:00:00|495.1|494.5|495.3|494.7|495.8|495.2|495.1|494.5|282
1610352300000|2021-01-11 08:05:00|495.5|494.9|496.8|496.2|496.8|496.2|495.3|494.7|230
1610352600000|2021-01-11 08:10:00|496.6|496|496.3|495.7|496.6|496|496.3|495.7|108
1610352900000|2021-01-11 08:15:00|496.6|496|497.3|496.7|497.3|496.7|496.6|496|215
1610353200000|2021-01-11 08:20:00|497.2|496.6|497|496.4|497.2|496.6|496.8|496.2|106
1610353500000|2021-01-11 08:25:00|496.8|496.2|497.5|496.9|497.6|497|496.5|495.9|156
1610353800000|2021-01-11 08:30:00|497.3|496.7|496.5|495.9|497.3|496.7|496.3|495.7|84
1610354100000|2021-01-11 08:35:00|496.6|496|497.1|496.5|497.1|496.5|496.4|495.8|72
1610354400000|2021-01-11 08:40:00|497|496.4|496.8|496.2|497|496.4|496.8|496.2|53
1610354700000|2021-01-11 08:45:00|||||||||4
1610355000000|2021-01-11 08:50:00|496.6|496|496|495.4|496.6|496|495.8|495.2|172
1610355300000|2021-01-11 08:55:00|495.9|495.3|496.3|495.7|496.3|495.7|495.8|495.2|123
1610355600000|2021-01-11 09:00:00|496.4|495.8|496.3|495.7|497|496.4|496.3|495.7|79
1610355900000|2021-01-11 09:05:00|496.5|495.9|497|496.4|497.1|496.5|496.3|495.7|123
1610356200000|2021-01-11 09:10:00|496.9|496.3|496.8|496.2|497|496.4|496.8|496.2|53
1610356500000|2021-01-11 09:15:00|497|496.4|497|496.4|497|496.4|497|496.4|21
1610356800000|2021-01-11 09:20:00|497.3|496.7|497|496.4|497.3|496.7|496.8|496.2|63
1610357100000|2021-01-11 09:25:00|496.8|496.2|497.5|496.9|497.6|497|496.8|496.2|181
1610357400000|2021-01-11 09:30:00|497.3|496.7|497.5|496.9|498|497.4|497|496.4|200
1610357700000|2021-01-11 09:35:00|497.3|496.7|496.5|495.9|497.3|496.7|496.3|495.7|316
1610358000000|2021-01-11 09:40:00|496.6|496|497.3|496.7|497.6|497|496.3|495.7|225
1610358300000|2021-01-11 09:45:00|497.1|496.5|497.1|496.5|497.3|496.7|497|496.4|154
1610358600000|2021-01-11 09:50:00|497|496.4|497.1|496.5|497.3|496.7|496.8|496.2|80
1610358900000|2021-01-11 09:55:00|497|496.4|497.5|496.9|497.6|497|496.8|496.2|83
1610359200000|2021-01-11 10:00:00|497.3|496.7|498.1|497.5|498.1|497.5|497.3|496.7|169
1610359500000|2021-01-11 10:05:00|498|497.4|498.3|497.7|499.1|498.5|498|497.4|382
1610359800000|2021-01-11 10:10:00|498.4|497.8|498.3|497.7|498.5|497.9|498.3|497.7|37
1610360100000|2021-01-11 10:15:00|498.1|497.5|497.8|497.2|498.3|497.7|497.8|497.2|55
1610360400000|2021-01-11 10:20:00|497.6|497|497.6|497|497.8|497.2|497.3|496.7|105
1610360700000|2021-01-11 10:25:00|497.5|496.9|497.3|496.7|497.6|497|497.3|496.7|41
1610361000000|2021-01-11 10:30:00|497|496.4|497.5|496.9|497.6|497|496.8|496.2|57
1610361300000|2021-01-11 10:35:00|497.6|497|497.5|496.9|497.6|497|497.5|496.9|3
1610361600000|2021-01-11 10:40:00|497.6|497|497.9|497.3|498|497.4|497.5|496.9|74
1610361900000|2021-01-11 10:45:00|497.8|497.2|497.9|497.3|497.9|497.3|497.8|497.2|36
1610362200000|2021-01-11 10:50:00|497.8|497.2|497.8|497.2|498|497.4|497.8|497.2|43
1610362500000|2021-01-11 10:55:00|497.5|496.9|497.1|496.5|497.5|496.9|497.1|496.5|37
1610362800000|2021-01-11 11:00:00|497.3|496.7|497.3|496.7|497.3|496.7|497.1|496.5|61
1610363100000|2021-01-11 11:05:00|497.4|496.8|497.3|496.7|497.5|496.9|497.3|496.7|83
1610363400000|2021-01-11 11:10:00|497|496.4|497|496.4|497|496.4|497|496.4|46
1610363700000|2021-01-11 11:15:00|496.8|496.2|496.3|495.7|496.8|496.2|496.3|495.7|78
1610364000000|2021-01-11 11:20:00|496.6|496|495.8|495.2|496.6|496|495.7|495.1|701
1610364300000|2021-01-11 11:25:00|495.6|495|496.8|496.2|496.8|496.2|495.6|495|142
1610364600000|2021-01-11 11:30:00|496.7|496.1|496.9|496.3|497|496.4|496.6|496|38
1610364900000|2021-01-11 11:35:00|497|496.4|497|496.4|497|496.4|496.8|496.2|59
1610365200000|2021-01-11 11:40:00|496.9|496.3|497.3|496.7|497.3|496.7|496.8|496.2|64
1610365500000|2021-01-11 11:45:00|497|496.4|497.3|496.7|497.3|496.7|497|496.4|40
1610365800000|2021-01-11 11:50:00|497.5|496.9|497|496.4|497.5|496.9|497|496.4|172
1610366100000|2021-01-11 11:55:00|496.6|496|496.3|495.7|496.6|496|496.2|495.6|64
1610366400000|2021-01-11 12:00:00|496.4|495.8|497|496.4|497|496.4|496.4|495.8|34
1610366700000|2021-01-11 12:05:00|496.8|496.2|496.3|495.7|496.8|496.2|496.2|495.6|92
1610367000000|2021-01-11 12:10:00|496.4|495.8|496.8|496.2|497|496.4|496.3|495.7|134
1610367300000|2021-01-11 12:15:00|497|496.4|496.1|495.5|497|496.4|496.1|495.5|155
1610367600000|2021-01-11 12:20:00|496|495.4|496.8|496.2|496.8|496.2|495.8|495.2|256
1610367900000|2021-01-11 12:25:00|497|496.4|498|497.4|498|497.4|497|496.4|268
1610368200000|2021-01-11 12:30:00|497.8|497.2|497.3|496.7|498|497.4|497.3|496.7|140
1610368500000|2021-01-11 12:35:00|497|496.4|497.5|496.9|497.5|496.9|497|496.4|92
1610368800000|2021-01-11 12:40:00|497.3|496.7|498|497.4|498|497.4|497.3|496.7|206
1610369100000|2021-01-11 12:45:00|498.3|497.7|498|497.4|499|498.4|498|497.4|367
1610369400000|2021-01-11 12:50:00|497.8|497.2|498.3|497.7|498.4|497.8|497.8|497.2|75
1610369700000|2021-01-11 12:55:00|498.5|497.9|498.8|498.2|499|498.4|498.3|497.7|85
1610370000000|2021-01-11 13:00:00|498.6|498|498.8|498.2|498.8|498.2|498.3|497.7|149
1610370300000|2021-01-11 13:05:00|498.6|498|499|498.4|499.2|498.6|498.5|497.9|212
1610370600000|2021-01-11 13:10:00|499.2|498.6|499.4|498.8|499.7|499.1|498.9|498.3|561
1610370900000|2021-01-11 13:15:00|499.3|498.7|498.5|497.9|499.3|498.7|498.4|497.8|205
1610371200000|2021-01-11 13:20:00|498.4|497.8|499|498.4|499|498.4|498.4|497.8|205
1610371500000|2021-01-11 13:25:00|498.9|498.3|498.7|498.1|499|498.4|498.4|497.8|288
1610371800000|2021-01-11 13:30:00|498.5|497.9|498.5|497.9|498.8|498.2|498.2|497.6|512
1610372100000|2021-01-11 13:35:00|498.3|497.7|497.3|496.7|498.5|497.9|496.8|496.2|508
1610372400000|2021-01-11 13:40:00|497|496.4|496.8|496.2|497.7|497.1|496.8|496.2|418
1610375400000|2021-01-11 14:30:00|496.5|495.9|495.1|494.5|496.8|496.2|493.8|493.2|3784
1610375700000|2021-01-11 14:35:00|495|494.4|493.7|493.1|495.1|494.5|492.9|492.3|4379
1610376000000|2021-01-11 14:40:00|493.8|493.2|494.1|493.5|494.3|493.7|493.1|492.5|1558
1610376300000|2021-01-11 14:45:00|493.8|493.2|492.9|492.3|493.9|493.3|492.4|491.8|2067
1610376600000|2021-01-11 14:50:00|492.8|492.2|493.3|492.7|493.4|492.8|492.7|492.1|2075
1610376900000|2021-01-11 14:55:00|493.5|492.9|493.1|492.5|494|493.4|493.1|492.5|1827
1610377200000|2021-01-11 15:00:00|493.2|492.6|493.6|493|494.1|493.5|493.2|492.6|652
1610377500000|2021-01-11 15:05:00|493.7|493.1|492.4|491.8|493.7|493.1|492.2|491.6|1978
1610377800000|2021-01-11 15:10:00|492.2|491.6|492.7|492.1|492.9|492.3|492.2|491.6|1747
1610378100000|2021-01-11 15:15:00|492.6|492|492.6|492|492.7|492.1|492.1|491.5|967
1610378400000|2021-01-11 15:20:00|492.7|492.1|493.7|493.1|493.8|493.2|492.7|492.1|1238
1610378700000|2021-01-11 15:25:00|493.6|493|494.2|493.6|494.6|494|493.4|492.8|1231
1610379000000|2021-01-11 15:30:00|494.3|493.7|495.1|494.5|495.1|494.5|494.1|493.5|1550
1610379300000|2021-01-11 15:35:00|495.3|494.7|495.5|494.9|495.6|495|494.8|494.2|1177
1610379600000|2021-01-11 15:40:00|495.3|494.7|495.1|494.5|495.3|494.7|494.8|494.2|553
1610379900000|2021-01-11 15:45:00|495|494.4|493.8|493.2|495.1|494.5|493.6|493|1414
1610380200000|2021-01-11 15:50:00|493.7|493.1|493.6|493|493.7|493.1|492.6|492|2412
1610380500000|2021-01-11 15:55:00|493.4|492.8|493.6|493|493.6|493|492.8|492.2|1139
1610380800000|2021-01-11 16:00:00|493.7|493.1|493.8|493.2|494.3|493.7|493.7|493.1|917
1610381100000|2021-01-11 16:05:00|493.9|493.3|494.6|494|494.8|494.2|493.9|493.3|1012
1610381400000|2021-01-11 16:10:00|494.7|494.1|494.6|494|494.8|494.2|494|493.4|642
1610381700000|2021-01-11 16:15:00|494.5|493.9|494.3|493.7|494.6|494|493.8|493.2|377
1610382000000|2021-01-11 16:20:00|494.6|494|494.1|493.5|494.6|494|493.6|493|1447
1610382300000|2021-01-11 16:25:00|494.2|493.6|493.9|493.3|494.3|493.7|493.6|493|736
1610382600000|2021-01-11 16:30:00|493.8|493.2|493.9|493.3|493.9|493.3|493.6|493|498
1610382900000|2021-01-11 16:35:00|493.8|493.2|494.2|493.6|494.3|493.7|493.7|493.1|426
1610383200000|2021-01-11 16:40:00|494.1|493.5|494.4|493.8|494.4|493.8|494.1|493.5|490
1610383500000|2021-01-11 16:45:00|494.3|493.7|494.7|494.1|494.9|494.3|494.3|493.7|889
1610383800000|2021-01-11 16:50:00|||||||||326
1610384100000|2021-01-11 16:55:00|494.6|494|494.9|494.3|494.9|494.3|494.4|493.8|298
1610384400000|2021-01-11 17:00:00|494.8|494.2|494.7|494.1|495.2|494.6|494.6|494|492
1610384700000|2021-01-11 17:05:00|494.6|494|494.2|493.6|494.6|494|494.1|493.5|395
1610385000000|2021-01-11 17:10:00|494.1|493.5|493.7|493.1|494.1|493.5|493.7|493.1|409
1610385300000|2021-01-11 17:15:00|493.6|493|493.9|493.3|493.9|493.3|493.4|492.8|2130
1610385600000|2021-01-11 17:20:00|493.8|493.2|493.6|493|493.8|493.2|493.6|493|361
1610385900000|2021-01-11 17:25:00|493.7|493.1|493.7|493.1|493.9|493.3|493.7|493.1|448
1610386200000|2021-01-11 17:30:00|493.8|493.2|493.7|493.1|494.1|493.5|493.6|493|519
1610386500000|2021-01-11 17:35:00|493.6|493|493.7|493.1|493.8|493.2|493.6|493|411
1610386800000|2021-01-11 17:40:00|493.8|493.2|494.1|493.5|494.2|493.6|493.6|493|706
1610387100000|2021-01-11 17:45:00|493.9|493.3|493.6|493|493.9|493.3|493.4|492.8|663
1610387400000|2021-01-11 17:50:00|493.7|493.1|493.4|492.8|493.7|493.1|493.4|492.8|770
1610387700000|2021-01-11 17:55:00|493.2|492.6|493.4|492.8|493.4|492.8|493.2|492.6|552
1610388000000|2021-01-11 18:00:00|493.3|492.7|493.5|492.9|493.7|493.1|493.2|492.6|1006
1610388300000|2021-01-11 18:05:00|493.4|492.8|492.9|492.3|493.5|492.9|492.9|492.3|752
1610388600000|2021-01-11 18:10:00|493|492.4|492.8|492.2|493|492.4|492.7|492.1|613
1610388900000|2021-01-11 18:15:00|492.7|492.1|492.5|491.9|492.8|492.2|492.4|491.8|684
1610389200000|2021-01-11 18:20:00|492.4|491.8|492.3|491.7|492.5|491.9|492.2|491.6|782
1610389500000|2021-01-11 18:25:00|492.5|491.9|492.3|491.7|492.5|491.9|492.3|491.7|4227
1610389800000|2021-01-11 18:30:00|492|491.4|492|491.4|492.3|491.7|492|491.4|915
1610390100000|2021-01-11 18:35:00|492.3|491.7|492.2|491.6|492.3|491.7|492.2|491.6|443
1610390400000|2021-01-11 18:40:00|492.3|491.7|492|491.4|492.3|491.7|491.8|491.2|999
1610390700000|2021-01-11 18:45:00|492.2|491.6|492|491.4|492.5|491.9|491.9|491.3|853
1610391000000|2021-01-11 18:50:00|492.3|491.7|491.8|491.2|492.3|491.7|491.5|490.9|1621
1610391300000|2021-01-11 18:55:00|491.9|491.3|491.5|490.9|491.9|491.3|491.3|490.7|1073
1610391600000|2021-01-11 19:00:00|491.4|490.8|492.2|491.6|492.7|492.1|491.4|490.8|1248
1610391900000|2021-01-11 19:05:00|492.3|491.7|493.7|493.1|493.7|493.1|492.2|491.6|1121
1610392200000|2021-01-11 19:10:00|493.4|492.8|493.2|492.6|493.7|493.1|492.4|491.8|4621
1610392500000|2021-01-11 19:15:00|493.3|492.7|492.5|491.9|493.4|492.8|492|491.4|2786
1610413200000|2021-01-12 01:00:00|492.2|491.6|493|492.4|493.5|492.9|491.9|491.3|1122
1610413500000|2021-01-12 01:05:00|492.9|492.3|492.7|492.1|493.3|492.7|492.5|491.9|604
1610413800000|2021-01-12 01:10:00|492.8|492.2|492.7|492.1|493|492.4|492.3|491.7|170
1610414100000|2021-01-12 01:15:00|492.8|492.2|493.3|492.7|493.5|492.9|492.7|492.1|177
1610414400000|2021-01-12 01:20:00|493.4|492.8|492.9|492.3|493.4|492.8|492.8|492.2|138
1610414700000|2021-01-12 01:25:00|492.8|492.2|492.5|491.9|492.8|492.2|492.3|491.7|120
1610415000000|2021-01-12 01:30:00|492.4|491.8|492.8|492.2|492.8|492.2|492.4|491.8|53
1610415300000|2021-01-12 01:35:00|492.7|492.1|492.5|491.9|492.8|492.2|492.5|491.9|53
1610415600000|2021-01-12 01:40:00|492.6|492|492.2|491.6|492.7|492.1|492.2|491.6|143
1610415900000|2021-01-12 01:45:00|492.3|491.7|491.9|491.3|492.4|491.8|491.9|491.3|211
1610416200000|2021-01-12 01:50:00|492|491.4|492.5|491.9|492.5|491.9|492|491.4|107
1610416500000|2021-01-12 01:55:00|492.3|491.7|492.5|491.9|492.5|491.9|492.3|491.7|95
1610416800000|2021-01-12 02:00:00|492.4|491.8|492.4|491.8|492.7|492.1|492.4|491.8|227
1610417100000|2021-01-12 02:05:00|492.5|491.9|492.5|491.9|492.5|491.9|492.3|491.7|71
1610417400000|2021-01-12 02:10:00|492.4|491.8|492.2|491.6|492.4|491.8|492|491.4|174
1610417700000|2021-01-12 02:15:00|492.3|491.7|492.4|491.8|492.4|491.8|492.2|491.6|98
1610418000000|2021-01-12 02:20:00|492.2|491.6|492|491.4|492.3|491.7|492|491.4|51
1610418300000|2021-01-12 02:25:00|491.8|491.2|491.8|491.2|492|491.4|491.7|491.1|245
1610418600000|2021-01-12 02:30:00|491.9|491.3|492|491.4|492|491.4|491.7|491.1|161
1610418900000|2021-01-12 02:35:00|492.1|491.5|492.2|491.6|492.3|491.7|492|491.4|114
1610419200000|2021-01-12 02:40:00|492|491.4|492|491.4|492.2|491.6|491.8|491.2|153
1610419500000|2021-01-12 02:45:00|491.9|491.3|492|491.4|492|491.4|491.8|491.2|45
1610419800000|2021-01-12 02:50:00|491.9|491.3|491.7|491.1|492|491.4|491.5|490.9|41
1610420100000|2021-01-12 02:55:00|491.8|491.2|491.7|491.1|491.8|491.2|491.7|491.1|3
1610420400000|2021-01-12 03:00:00|491.8|491.2|491.7|491.1|491.9|491.3|491.7|491.1|57
1610420700000|2021-01-12 03:05:00|491.8|491.2|491.7|491.1|491.8|491.2|491.7|491.1|55
1610421000000|2021-01-12 03:10:00|491.3|490.7|491.3|490.7|491.4|490.8|491.3|490.7|74
1610421300000|2021-01-12 03:15:00|491.4|490.8|491.4|490.8|491.5|490.9|491.4|490.8|61
1610421600000|2021-01-12 03:20:00|491.3|490.7|490.5|489.9|491.4|490.8|490.5|489.9|165
1610421900000|2021-01-12 03:25:00|490.7|490.1|490.5|489.9|490.9|490.3|490.5|489.9|188
1610422200000|2021-01-12 03:30:00|490.4|489.8|490.2|489.6|490.4|489.8|490.2|489.6|81
1610422500000|2021-01-12 03:35:00|490.3|489.7|490.3|489.7|490.5|489.9|490.2|489.6|422
1610422800000|2021-01-12 03:40:00|490.5|489.9|490.2|489.6|490.5|489.9|490.2|489.6|96
1610423100000|2021-01-12 03:45:00|490.3|489.7|490.2|489.6|490.3|489.7|490.2|489.6|74
1610423400000|2021-01-12 03:50:00|490.3|489.7|490.2|489.6|490.3|489.7|490.2|489.6|46
1610423700000|2021-01-12 03:55:00|490.3|489.7|490.2|489.6|490.4|489.8|490.2|489.6|61
1610424000000|2021-01-12 04:00:00|||||||||22
1610424300000|2021-01-12 04:05:00|||||||||29
1610424600000|2021-01-12 04:10:00|490.3|489.7|490.2|489.6|490.3|489.7|490|489.4|49
1610424900000|2021-01-12 04:15:00|490.3|489.7|490.5|489.9|490.5|489.9|490.3|489.7|97
1610425200000|2021-01-12 04:20:00|490.7|490.1|490.5|489.9|490.7|490.1|490.5|489.9|83
1610425500000|2021-01-12 04:25:00|490.6|490|490.7|490.1|490.7|490.1|490.6|490|48
1610425800000|2021-01-12 04:30:00|490.8|490.2|491|490.4|491|490.4|490.8|490.2|166
1610426100000|2021-01-12 04:35:00|490.8|490.2|490.8|490.2|490.8|490.2|490.8|490.2|15
1610426400000|2021-01-12 04:40:00|491|490.4|490.8|490.2|491|490.4|490.8|490.2|64
1610426700000|2021-01-12 04:45:00|490.9|490.3|491|490.4|491|490.4|490.8|490.2|47
1610427000000|2021-01-12 04:50:00|491.3|490.7|491.3|490.7|491.3|490.7|491.2|490.6|145
1610427300000|2021-01-12 04:55:00|491.2|490.6|491.3|490.7|491.5|490.9|491.2|490.6|48
1610427600000|2021-01-12 05:00:00|491.4|490.8|491.5|490.9|491.5|490.9|491.3|490.7|39
1610427900000|2021-01-12 05:05:00|491.4|490.8|491|490.4|491.4|490.8|491|490.4|69
1610428200000|2021-01-12 05:10:00|491.1|490.5|491.2|490.6|491.3|490.7|491|490.4|20
1610428500000|2021-01-12 05:15:00|491.3|490.7|491.3|490.7|491.3|490.7|491.2|490.6|6
1610428800000|2021-01-12 05:20:00|491.5|490.9|491.5|490.9|491.5|490.9|491.4|490.8|63
1610429100000|2021-01-12 05:25:00|491.4|490.8|491.4|490.8|491.4|490.8|491.4|490.8|57
1610429400000|2021-01-12 05:30:00|491.5|490.9|491.7|491.1|491.7|491.1|491.4|490.8|60
1610429700000|2021-01-12 05:35:00|491.8|491.2|492|491.4|492.3|491.7|491.7|491.1|142
1610430000000|2021-01-12 05:40:00|492.2|491.6|492.7|492.1|492.7|492.1|492.2|491.6|135
1610430300000|2021-01-12 05:45:00|492.6|492|493.3|492.7|493.3|492.7|492.5|491.9|220
1610430600000|2021-01-12 05:50:00|493.2|492.6|492.8|492.2|493.2|492.6|492.8|492.2|159
1610430900000|2021-01-12 05:55:00|492.5|491.9|492.5|491.9|492.5|491.9|492.5|491.9|45
1610431200000|2021-01-12 06:00:00|||||||||42
1610431500000|2021-01-12 06:05:00|492.8|492.2|493.2|492.6|493.6|493|492.8|492.2|361
1610431800000|2021-01-12 06:10:00|493.3|492.7|493|492.4|493.5|492.9|493|492.4|47
1610432100000|2021-01-12 06:15:00|493.3|492.7|493.5|492.9|493.5|492.9|493.3|492.7|109
1610432400000|2021-01-12 06:20:00|493.4|492.8|493.5|492.9|493.6|493|493.3|492.7|92
1610432700000|2021-01-12 06:25:00|493.7|493.1|493.8|493.2|494|493.4|493.7|493.1|156
1610433000000|2021-01-12 06:30:00|493.7|493.1|494|493.4|494|493.4|493.7|493.1|96
1610433300000|2021-01-12 06:35:00|494.2|493.6|494.2|493.6|494.3|493.7|494.2|493.6|113
1610433600000|2021-01-12 06:40:00|494.3|493.7|494|493.4|494.3|493.7|494|493.4|69
1610433900000|2021-01-12 06:45:00|493.8|493.2|494|493.4|494|493.4|493.8|493.2|82
1610434200000|2021-01-12 06:50:00|493.8|493.2|493.8|493.2|493.8|493.2|493.8|493.2|23
1610434500000|2021-01-12 06:55:00|493.7|493.1|493.8|493.2|494|493.4|493.7|493.1|26
1610434800000|2021-01-12 07:00:00|493.7|493.1|493.8|493.2|493.9|493.3|493.7|493.1|89
1610435100000|2021-01-12 07:05:00|493.9|493.3|494|493.4|494|493.4|493.8|493.2|26
1610435400000|2021-01-12 07:10:00|494.2|493.6|494.3|493.7|494.4|493.8|494.2|493.6|112
1610435700000|2021-01-12 07:15:00|494.2|493.6|494.2|493.6|494.3|493.7|494.2|493.6|33
1610436000000|2021-01-12 07:20:00|494.3|493.7|494.2|493.6|494.3|493.7|494|493.4|82
1610436300000|2021-01-12 07:25:00|494|493.4|494|493.4|494.3|493.7|494|493.4|62
1610436600000|2021-01-12 07:30:00|493.8|493.2|494|493.4|494.5|493.9|493.8|493.2|441
1610436900000|2021-01-12 07:35:00|493.8|493.2|494.2|493.6|494.2|493.6|493.8|493.2|34
1610437200000|2021-01-12 07:40:00|494.3|493.7|494.6|494|494.7|494.1|494.3|493.7|151
1610437500000|2021-01-12 07:45:00|494.5|493.9|494.3|493.7|494.5|493.9|494.3|493.7|56
1610437800000|2021-01-12 07:50:00|494.4|493.8|494.4|493.8|494.4|493.8|494.3|493.7|48
1610438100000|2021-01-12 07:55:00|494.5|493.9|494.5|493.9|494.5|493.9|494.4|493.8|24
1610438400000|2021-01-12 08:00:00|494.4|493.8|494.2|493.6|494.5|493.9|494.2|493.6|84
1610438700000|2021-01-12 08:05:00|494.3|493.7|494.3|493.7|494.3|493.7|494|493.4|92
1610439000000|2021-01-12 08:10:00|494.2|493.6|494.3|493.7|494.3|493.7|494.2|493.6|13
1610439300000|2021-01-12 08:15:00|494.2|493.6|493.5|492.9|494.2|493.6|493.4|492.8|143
1610439600000|2021-01-12 08:20:00|493.4|492.8|493.5|492.9|493.5|492.9|493.3|492.7|64
1610439900000|2021-01-12 08:25:00|493.7|493.1|494.2|493.6|494.2|493.6|493.7|493.1|126
1610440200000|2021-01-12 08:30:00|494.1|493.5|494|493.4|494.2|493.6|494|493.4|21
1610440500000|2021-01-12 08:35:00|493.9|493.3|493.7|493.1|494|493.4|493.7|493.1|62
1610440800000|2021-01-12 08:40:00|493.8|493.2|493.8|493.2|493.8|493.2|493.7|493.1|12
1610441100000|2021-01-12 08:45:00|493.7|493.1|493.7|493.1|494|493.4|493.5|492.9|223
1610441400000|2021-01-12 08:50:00|493.8|493.2|493.8|493.2|494|493.4|493.5|492.9|119
1610441700000|2021-01-12 08:55:00|493.9|493.3|493.8|493.2|494|493.4|493.8|493.2|56
1610442000000|2021-01-12 09:00:00|494|493.4|494|493.4|494|493.4|493.9|493.3|48
1610442300000|2021-01-12 09:05:00|494.4|493.8|494.8|494.2|494.8|494.2|494.3|493.7|124
1610442600000|2021-01-12 09:10:00|495|494.4|495.1|494.5|495.3|494.7|495|494.4|484
1610442900000|2021-01-12 09:15:00|495.2|494.6|495.3|494.7|495.3|494.7|495|494.4|91
1610443200000|2021-01-12 09:20:00|495|494.4|494.8|494.2|495.3|494.7|494.8|494.2|108
1610443500000|2021-01-12 09:25:00|495|494.4|495.3|494.7|495.3|494.7|494.8|494.2|101
1610443800000|2021-01-12 09:30:00|495.5|494.9|495.3|494.7|495.5|494.9|495|494.4|311
1610444100000|2021-01-12 09:35:00|495|494.4|494.8|494.2|495.2|494.6|494.8|494.2|106
1610444400000|2021-01-12 09:40:00|494.9|494.3|494.8|494.2|495|494.4|494.8|494.2|23
1610444700000|2021-01-12 09:45:00|494.9|494.3|494.9|494.3|495|494.4|494.8|494.2|51
1610445000000|2021-01-12 09:50:00|494.8|494.2|494.8|494.2|494.9|494.3|494.7|494.1|131
1610445300000|2021-01-12 09:55:00|494.7|494.1|494.5|493.9|494.8|494.2|494.5|493.9|45
1610445600000|2021-01-12 10:00:00|494.7|494.1|494.8|494.2|495|494.4|494.7|494.1|45
1610445900000|2021-01-12 10:05:00|494.9|494.3|494.8|494.2|494.9|494.3|494.8|494.2|28
1610446200000|2021-01-12 10:10:00|494.7|494.1|493.9|493.3|494.7|494.1|493.9|493.3|120
1610446500000|2021-01-12 10:15:00|494|493.4|494.2|493.6|494.2|493.6|493.9|493.3|119
1610446800000|2021-01-12 10:20:00|494|493.4|493.7|493.1|494|493.4|493.7|493.1|59
1610447100000|2021-01-12 10:25:00|493.8|493.2|493.7|493.1|493.8|493.2|493.5|492.9|108
1610447400000|2021-01-12 10:30:00|493.6|493|493.9|493.3|494|493.4|493.5|492.9|98
1610447700000|2021-01-12 10:35:00|493.8|493.2|494|493.4|494|493.4|493.8|493.2|107
1610448000000|2021-01-12 10:40:00|494.2|493.6|494.7|494.1|494.7|494.1|494|493.4|156
1610448300000|2021-01-12 10:45:00|494.8|494.2|494.3|493.7|494.9|494.3|494.2|493.6|199
1610448600000|2021-01-12 10:50:00|494.4|493.8|494.5|493.9|494.5|493.9|494.4|493.8|15
1610448900000|2021-01-12 10:55:00|494.6|494|494.5|493.9|494.7|494.1|494.5|493.9|103
1610449200000|2021-01-12 11:00:00|494.8|494.2|494.8|494.2|494.8|494.2|494.8|494.2|44
1610449500000|2021-01-12 11:05:00|495|494.4|494.8|494.2|495|494.4|494.5|493.9|82
1610449800000|2021-01-12 11:10:00|494.9|494.3|495.1|494.5|495.2|494.6|494.8|494.2|74
1610450100000|2021-01-12 11:15:00|495|494.4|495.5|494.9|495.5|494.9|495|494.4|130
1610450400000|2021-01-12 11:20:00|495.4|494.8|495.4|494.8|495.5|494.9|495.4|494.8|98
1610450700000|2021-01-12 11:25:00|495.5|494.9|495.4|494.8|495.5|494.9|495.3|494.7|123
1610451000000|2021-01-12 11:30:00|495.5|494.9|495.5|494.9|495.5|494.9|495.3|494.7|110
1610451300000|2021-01-12 11:35:00|495.4|494.8|495.3|494.7|495.5|494.9|495.3|494.7|56
1610451600000|2021-01-12 11:40:00|495.5|494.9|495.3|494.7|495.5|494.9|495.3|494.7|209
1610451900000|2021-01-12 11:45:00|495|494.4|495|494.4|495|494.4|494.8|494.2|77
1610452200000|2021-01-12 11:50:00|||||||||26
1610452500000|2021-01-12 11:55:00|494.8|494.2|494.5|493.9|494.9|494.3|494.4|493.8|60
1610452800000|2021-01-12 12:00:00|494.4|493.8|494.8|494.2|494.8|494.2|494.3|493.7|96
1610453100000|2021-01-12 12:05:00|494.7|494.1|494.7|494.1|495|494.4|494.5|493.9|70
1610453400000|2021-01-12 12:10:00|494.5|493.9|494.8|494.2|494.8|494.2|494.5|493.9|70
1610453700000|2021-01-12 12:15:00|494.7|494.1|494.7|494.1|494.8|494.2|494.7|494.1|41
1610454000000|2021-01-12 12:20:00|494.5|493.9|494.5|493.9|494.8|494.2|494.5|493.9|65
1610454300000|2021-01-12 12:25:00|494.4|493.8|494|493.4|494.5|493.9|494|493.4|147
1610454600000|2021-01-12 12:30:00|493.8|493.2|493.5|492.9|493.8|493.2|493.3|492.7|475
1610454900000|2021-01-12 12:35:00|493.6|493|494.3|493.7|494.3|493.7|493.6|493|100
1610455200000|2021-01-12 12:40:00|494.5|493.9|495|494.4|495|494.4|494|493.4|247
1610455500000|2021-01-12 12:45:00|494.9|494.3|494.5|493.9|495|494.4|494.5|493.9|111
1610455800000|2021-01-12 12:50:00|494.7|494.1|494.8|494.2|495|494.4|494.5|493.9|93
1610456100000|2021-01-12 12:55:00|494.9|494.3|494.7|494.1|494.9|494.3|494.7|494.1|198
1610456400000|2021-01-12 13:00:00|494.8|494.2|494.4|493.8|494.8|494.2|494.4|493.8|306
1610456700000|2021-01-12 13:05:00|494.5|493.9|494.5|493.9|494.7|494.1|494.2|493.6|340
1610457000000|2021-01-12 13:10:00|494.7|494.1|494.4|493.8|494.7|494.1|494.2|493.6|186
1610457300000|2021-01-12 13:15:00|494.3|493.7|494.7|494.1|494.7|494.1|494.2|493.6|337
1610457600000|2021-01-12 13:20:00|494.9|494.3|494.9|494.3|495.2|494.6|494.7|494.1|259
1610457900000|2021-01-12 13:25:00|494.7|494.1|494.7|494.1|494.7|494.1|494.7|494.1|148
1610458200000|2021-01-12 13:30:00|494.5|493.9|494.7|494.1|494.7|494.1|494.2|493.6|276
1610458500000|2021-01-12 13:35:00|494.8|494.2|494.7|494.1|494.9|494.3|494.7|494.1|69
1610458800000|2021-01-12 13:40:00|494.9|494.3|494.9|494.3|494.9|494.3|494.4|493.8|469
1610461800000|2021-01-12 14:30:00|495.4|494.8|495.2|494.6|495.8|495.2|494.9|494.3|5116
1610462100000|2021-01-12 14:35:00|495.3|494.7|494.4|493.8|495.4|494.8|494.2|493.6|2219
1610462400000|2021-01-12 14:40:00|494.2|493.6|493.4|492.8|494.4|493.8|493.2|492.6|2393
1610462700000|2021-01-12 14:45:00|493.3|492.7|493.2|492.6|493.7|493.1|492.9|492.3|1383
1610463000000|2021-01-12 14:50:00|493.1|492.5|493.7|493.1|493.7|493.1|492.4|491.8|2496
1610463300000|2021-01-12 14:55:00|493.6|493|494.1|493.5|494.6|494|493.6|493|1276
1610463600000|2021-01-12 15:00:00|494.2|493.6|494.6|494|494.7|494.1|493.9|493.3|2536
1610463900000|2021-01-12 15:05:00|494.4|493.8|494.4|493.8|494.6|494|493.9|493.3|1320
1610464200000|2021-01-12 15:10:00|494.6|494|496.1|495.5|496.4|495.8|494.6|494|2542
1610464500000|2021-01-12 15:15:00|496.3|495.7|495.5|494.9|496.3|495.7|495.3|494.7|1195
1610464800000|2021-01-12 15:20:00|495.6|495|496.3|495.7|496.8|496.2|495.6|495|1375
1610465100000|2021-01-12 15:25:00|496.4|495.8|496.4|495.8|497|496.4|496.1|495.5|1472
1610465400000|2021-01-12 15:30:00|496.6|496|496.6|496|496.9|496.3|495.9|495.3|1828
1610465700000|2021-01-12 15:35:00|496.7|496.1|496.2|495.6|496.7|496.1|496.1|495.5|443
1610466000000|2021-01-12 15:40:00|496.4|495.8|496.9|496.3|497.4|496.8|496.1|495.5|1399
1610466300000|2021-01-12 15:45:00|496.7|496.1|496.2|495.6|496.7|496.1|495.9|495.3|944
1610466600000|2021-01-12 15:50:00|496.1|495.5|495.9|495.3|496.2|495.6|495.7|495.1|1104
1610466900000|2021-01-12 15:55:00|496.1|495.5|496.1|495.5|496.4|495.8|495.9|495.3|998
1610467200000|2021-01-12 16:00:00|495.9|495.3|496.1|495.5|496.2|495.6|495.9|495.3|694
1610467500000|2021-01-12 16:05:00|496.2|495.6|496.6|496|496.9|496.3|496.1|495.5|1014
1610467800000|2021-01-12 16:10:00|496.7|496.1|496.4|495.8|496.7|496.1|496.2|495.6|622
1610468100000|2021-01-12 16:15:00|496.3|495.7|495.6|495|496.3|495.7|495.6|495|673
1610468400000|2021-01-12 16:20:00|495.7|495.1|495.2|494.6|495.7|495.1|494.9|494.3|1719
1610468700000|2021-01-12 16:25:00|495.4|494.8|493.7|493.1|495.4|494.8|493.7|493.1|1823
1610469000000|2021-01-12 16:30:00|493.8|493.2|493.6|493|493.9|493.3|492.8|492.2|2129
1610469300000|2021-01-12 16:35:00|493.7|493.1|493|492.4|493.7|493.1|493|492.4|861
1610469600000|2021-01-12 16:40:00|493.3|492.7|492.8|492.2|493.3|492.7|492.4|491.8|2993
1610469900000|2021-01-12 16:45:00|492.7|492.1|493.7|493.1|493.7|493.1|492.7|492.1|1649
1610470200000|2021-01-12 16:50:00|493.9|493.3|494.4|493.8|494.4|493.8|493.5|492.9|1625
1610470500000|2021-01-12 16:55:00|494.2|493.6|493.4|492.8|494.4|493.8|492.6|492|2252
1610470800000|2021-01-12 17:00:00|493.5|492.9|510.9|510.3|514.4|513.8|493.5|492.9|15903
1610471100000|2021-01-12 17:05:00|511.1|510.5|516.4|515.8|517.6|517|510.6|510|10003
1610471400000|2021-01-12 17:10:00|516.6|516|518.3|517.7|518.3|517.7|516.5|515.9|4309
1610471700000|2021-01-12 17:15:00|||||||||1110
1610472000000|2021-01-12 17:20:00|||||||||1627
1610472300000|2021-01-12 17:25:00|||||||||1283
1610472600000|2021-01-12 17:30:00|||||||||1143
1610472900000|2021-01-12 17:35:00|||||||||599
1610473200000|2021-01-12 17:40:00|||||||||903
1610473500000|2021-01-12 17:45:00|||||||||666
1610473800000|2021-01-12 17:50:00|||||||||355
1610474100000|2021-01-12 17:55:00|||||||||1010
1610474400000|2021-01-12 18:00:00|||||||||823
1610474700000|2021-01-12 18:05:00|||||||||1757
1610475000000|2021-01-12 18:10:00|||||||||843
1610475300000|2021-01-12 18:15:00|||||||||233
1610475600000|2021-01-12 18:20:00|||||||||185
1610475900000|2021-01-12 18:25:00|||||||||403
1610476200000|2021-01-12 18:30:00|||||||||1521
1610476500000|2021-01-12 18:35:00|||||||||798
1610476800000|2021-01-12 18:40:00|||||||||315
1610477100000|2021-01-12 18:45:00|||||||||304
1610477400000|2021-01-12 18:50:00|||||||||1638
1610477700000|2021-01-12 18:55:00|||||||||1636
1610478000000|2021-01-12 19:00:00|||||||||2368
1610478300000|2021-01-12 19:05:00|||||||||1575
1610478600000|2021-01-12 19:10:00|||||||||1199
1610478900000|2021-01-12 19:15:00|||||||||1433
1610499600000|2021-01-13 01:00:00|525.4|524.8|525.7|525.1|528.7|528.1|523.4|522.8|2531
1610499900000|2021-01-13 01:05:00|525.5|524.9|526.8|526.2|527.1|526.5|525.5|524.9|991
1610500200000|2021-01-13 01:10:00|526.6|526|529.9|529.3|530.1|529.5|526.6|526|1580
1610500500000|2021-01-13 01:15:00|529.6|529|530.1|529.5|530.4|529.8|529.3|528.7|814
1610500800000|2021-01-13 01:20:00|530|529.4|533.7|533.1|534.4|533.8|529.9|529.3|2352
1610501100000|2021-01-13 01:25:00|534.1|533.5|539|538.4|540.1|539.5|533.9|533.3|3195
1610501400000|2021-01-13 01:30:00|538.9|538.3|534|533.4|538.9|538.3|533.1|532.5|2242
1610501700000|2021-01-13 01:35:00|533.7|533.1|534.1|533.5|534.3|533.7|532.2|531.6|1236
1610502000000|2021-01-13 01:40:00|533.9|533.3|533.4|532.8|535.4|534.8|533.4|532.8|874
1610502300000|2021-01-13 01:45:00|533.5|532.9|534.1|533.5|534.5|533.9|533.4|532.8|6906
1610502600000|2021-01-13 01:50:00|534|533.4|535.4|534.8|535.7|535.1|533.7|533.1|1715
1610502900000|2021-01-13 01:55:00|535.5|534.9|535.2|534.6|535.5|534.9|534.9|534.3|461
1610503200000|2021-01-13 02:00:00|535.5|534.9|536|535.4|536.2|535.6|534.7|534.1|603
1610503500000|2021-01-13 02:05:00|536.1|535.5|537|536.4|538.1|537.5|536.1|535.5|745
1610503800000|2021-01-13 02:10:00|536.9|536.3|536.4|535.8|537.2|536.6|536.2|535.6|559
1610504100000|2021-01-13 02:15:00|536.3|535.7|536.6|536|537.3|536.7|536.2|535.6|361
1610504400000|2021-01-13 02:20:00|536.7|536.1|535|534.4|536.7|536.1|534.7|534.1|509
1610504700000|2021-01-13 02:25:00|534.8|534.2|534.2|533.6|535|534.4|534|533.4|590
1610505000000|2021-01-13 02:30:00|534.3|533.7|534.8|534.2|535.2|534.6|534.2|533.6|690
1610505300000|2021-01-13 02:35:00|534.7|534.1|535.5|534.9|535.5|534.9|534.7|534.1|502
1610505600000|2021-01-13 02:40:00|535.4|534.8|535|534.4|535.5|534.9|534.7|534.1|192
1610505900000|2021-01-13 02:45:00|535.2|534.6|533.2|532.6|535.2|534.6|533|532.4|916
1610506200000|2021-01-13 02:50:00|533.3|532.7|532.7|532.1|533.3|532.7|532.7|532.1|488
1610506500000|2021-01-13 02:55:00|532.5|531.9|533|532.4|533|532.4|532.2|531.6|523
1610506800000|2021-01-13 03:00:00|533.2|532.6|535.2|534.6|535.5|534.9|533.2|532.6|511
1610507100000|2021-01-13 03:05:00|535|534.4|535.7|535.1|536|535.4|534.8|534.2|319
1610507400000|2021-01-13 03:10:00|535.6|535|535.3|534.7|535.8|535.2|534.8|534.2|184
1610507700000|2021-01-13 03:15:00|535.2|534.6|535.8|535.2|536|535.4|535|534.4|175
1610508000000|2021-01-13 03:20:00|535.7|535.1|534.8|534.2|535.8|535.2|534.7|534.1|142
1610508300000|2021-01-13 03:25:00|534.9|534.3|535.1|534.5|535.5|534.9|534.9|534.3|73
1610508600000|2021-01-13 03:30:00|535.2|534.6|534.8|534.2|535.5|534.9|534.6|534|247
1610508900000|2021-01-13 03:35:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|32
1610509200000|2021-01-13 03:40:00|534.9|534.3|534.5|533.9|535|534.4|534.4|533.8|103
1610509500000|2021-01-13 03:45:00|534.4|533.8|534.4|533.8|534.5|533.9|534.3|533.7|93
1610509800000|2021-01-13 03:50:00|534.5|533.9|534.5|533.9|534.8|534.2|534.3|533.7|81
1610510100000|2021-01-13 03:55:00|534.4|533.8|534.3|533.7|534.4|533.8|534.3|533.7|40
1610510400000|2021-01-13 04:00:00|534.2|533.6|534.3|533.7|535.2|534.6|534.2|533.6|218
1610510700000|2021-01-13 04:05:00|534.2|533.6|534.4|533.8|534.5|533.9|534.2|533.6|23
1610511000000|2021-01-13 04:10:00|534.5|533.9|534.5|533.9|534.8|534.2|534.5|533.9|98
1610511300000|2021-01-13 04:15:00|534.8|534.2|534.7|534.1|534.8|534.2|534.5|533.9|63
1610511600000|2021-01-13 04:20:00|534.6|534|534.3|533.7|534.7|534.1|534.2|533.6|61
1610511900000|2021-01-13 04:25:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|107
1610512200000|2021-01-13 04:30:00|||||||||43
1610512500000|2021-01-13 04:35:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|66
1610512800000|2021-01-13 04:40:00|535|534.4|535|534.4|535.2|534.6|534.8|534.2|147
1610513100000|2021-01-13 04:45:00|535.2|534.6|535|534.4|535.3|534.7|535|534.4|38
1610513400000|2021-01-13 04:50:00|534.8|534.2|534.5|533.9|534.8|534.2|534.5|533.9|140
1610513700000|2021-01-13 04:55:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|28
1610514000000|2021-01-13 05:00:00|534.9|534.3|535|534.4|535.2|534.6|534.9|534.3|154
1610514300000|2021-01-13 05:05:00|535.1|534.5|535|534.4|535.2|534.6|535|534.4|78
1610514600000|2021-01-13 05:10:00|535.3|534.7|535.8|535.2|536|535.4|535.3|534.7|155
1610514900000|2021-01-13 05:15:00|535.7|535.1|535.8|535.2|535.8|535.2|535.5|534.9|68
1610515200000|2021-01-13 05:20:00|536|535.4|536|535.4|536.5|535.9|536|535.4|352
1610515500000|2021-01-13 05:25:00|535.8|535.2|536.5|535.9|536.5|535.9|535.8|535.2|181
1610515800000|2021-01-13 05:30:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|151
1610516100000|2021-01-13 05:35:00|536.4|535.8|536.5|535.9|536.7|536.1|536.3|535.7|142
1610516400000|2021-01-13 05:40:00|536.7|536.1|536.5|535.9|536.8|536.2|536.3|535.7|248
1610516700000|2021-01-13 05:45:00|||||||||10
1610517000000|2021-01-13 05:50:00|536.4|535.8|536.5|535.9|536.5|535.9|536.3|535.7|166
1610517300000|2021-01-13 05:55:00|536.4|535.8|536.5|535.9|536.8|536.2|536.3|535.7|140
1610517600000|2021-01-13 06:00:00|536.7|536.1|535.5|534.9|536.7|536.1|535.3|534.7|276
1610517900000|2021-01-13 06:05:00|535.4|534.8|536|535.4|536.2|535.6|535.3|534.7|131
1610518200000|2021-01-13 06:10:00|535.9|535.3|535.8|535.2|536|535.4|535.8|535.2|70
1610518500000|2021-01-13 06:15:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|124
1610518800000|2021-01-13 06:20:00|535.3|534.7|535.8|535.2|535.8|535.2|535.3|534.7|179
1610519100000|2021-01-13 06:25:00|535.7|535.1|535.5|534.9|536|535.4|535.5|534.9|102
1610519400000|2021-01-13 06:30:00|535.6|535|535.5|534.9|535.8|535.2|535.5|534.9|59
1610519700000|2021-01-13 06:35:00|535|534.4|534.8|534.2|535|534.4|534.5|533.9|243
1610520000000|2021-01-13 06:40:00|534.5|533.9|535.8|535.2|536|535.4|534.5|533.9|268
1610520300000|2021-01-13 06:45:00|535.9|535.3|536.5|535.9|537.2|536.6|535.9|535.3|495
1610520600000|2021-01-13 06:50:00|536.3|535.7|536.8|536.2|537.5|536.9|536.3|535.7|580
1610520900000|2021-01-13 06:55:00|536.7|536.1|536.3|535.7|536.8|536.2|536.2|535.6|449
1610521200000|2021-01-13 07:00:00|536|535.4|535.4|534.8|536|535.4|535.3|534.7|97
1610521500000|2021-01-13 07:05:00|535.5|534.9|535.2|534.6|535.7|535.1|535.2|534.6|149
1610521800000|2021-01-13 07:10:00|535.3|534.7|535.3|534.7|535.5|534.9|534.8|534.2|185
1610522100000|2021-01-13 07:15:00|535|534.4|534.5|533.9|535|534.4|534.5|533.9|196
1610522400000|2021-01-13 07:20:00|534.8|534.2|534.9|534.3|535.3|534.7|534.5|533.9|187
1610522700000|2021-01-13 07:25:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|74
1610523000000|2021-01-13 07:30:00|534.9|534.3|535.5|534.9|535.5|534.9|534.8|534.2|128
1610523300000|2021-01-13 07:35:00|535.3|534.7|535|534.4|535.5|534.9|534.8|534.2|191
1610523600000|2021-01-13 07:40:00|534.9|534.3|535.3|534.7|535.3|534.7|534.8|534.2|36
1610523900000|2021-01-13 07:45:00|535.4|534.8|535.3|534.7|535.5|534.9|535.3|534.7|76
1610524200000|2021-01-13 07:50:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|98
1610524500000|2021-01-13 07:55:00|535.6|535|536.1|535.5|536.3|535.7|535.6|535|110
1610524800000|2021-01-13 08:00:00|535.8|535.2|535.8|535.2|535.8|535.2|535.3|534.7|88
1610525100000|2021-01-13 08:05:00|535.7|535.1|536.3|535.7|536.3|535.7|535.6|535|79
1610525400000|2021-01-13 08:10:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|124
1610525700000|2021-01-13 08:15:00|536|535.4|536|535.4|536.1|535.5|535.3|534.7|613
1610526000000|2021-01-13 08:20:00|535.9|535.3|535.2|534.6|536|535.4|535.2|534.6|218
1610526300000|2021-01-13 08:25:00|535.3|534.7|536|535.4|536.1|535.5|535.3|534.7|136
1610526600000|2021-01-13 08:30:00|535.9|535.3|536|535.4|536.1|535.5|535.9|535.3|140
1610526900000|2021-01-13 08:35:00|536.1|535.5|536.3|535.7|536.3|535.7|536|535.4|176
1610527200000|2021-01-13 08:40:00|536.2|535.6|536.3|535.7|536.3|535.7|536.1|535.5|87
1610527500000|2021-01-13 08:45:00|536.2|535.6|536.1|535.5|536.2|535.6|536|535.4|135
1610527800000|2021-01-13 08:50:00|536|535.4|536|535.4|536.1|535.5|535.8|535.2|110
1610528100000|2021-01-13 08:55:00|536.1|535.5|536.1|535.5|536.1|535.5|535.8|535.2|102
1610528400000|2021-01-13 09:00:00|536|535.4|535.6|535|536.1|535.5|535.6|535|184
1610528700000|2021-01-13 09:05:00|535.5|534.9|534.8|534.2|535.5|534.9|534.6|534|264
1610529000000|2021-01-13 09:10:00|534.9|534.3|535.5|534.9|535.8|535.2|534.8|534.2|152
1610529300000|2021-01-13 09:15:00|535.6|535|535.3|534.7|535.6|535|535.3|534.7|87
1610529600000|2021-01-13 09:20:00|535.1|534.5|535.1|534.5|535.1|534.5|534.8|534.2|163
1610529900000|2021-01-13 09:25:00|535|534.4|535.1|534.5|535.3|534.7|535|534.4|335
1610530200000|2021-01-13 09:30:00|535|534.4|535.1|534.5|535.3|534.7|534.7|534.1|213
1610530500000|2021-01-13 09:35:00|535|534.4|534.9|534.3|535.1|534.5|534.8|534.2|115
1610530800000|2021-01-13 09:40:00|534.8|534.2|534.8|534.2|535.1|534.5|534.6|534|286
1610531100000|2021-01-13 09:45:00|535.1|534.5|534.7|534.1|535.1|534.5|534.7|534.1|35
1610531400000|2021-01-13 09:50:00|534.8|534.2|534.8|534.2|535.1|534.5|534.6|534|417
1610531700000|2021-01-13 09:55:00|535|534.4|534.6|534|535.1|534.5|534.6|534|51
1610532000000|2021-01-13 10:00:00|534.7|534.1|534.6|534|534.7|534.1|534.6|534|304
1610532300000|2021-01-13 10:05:00|534.7|534.1|534.6|534|534.8|534.2|534.6|534|72
1610532600000|2021-01-13 10:10:00|534.3|533.7|534.6|534|534.6|534|534.1|533.5|324
1610532900000|2021-01-13 10:15:00|534.4|533.8|534.1|533.5|534.4|533.8|534.1|533.5|192
1610533200000|2021-01-13 10:20:00|||||||||184
1610533500000|2021-01-13 10:25:00|534.2|533.6|534.7|534.1|534.8|534.2|534.2|533.6|491
1610533800000|2021-01-13 10:30:00|534.5|533.9|534.9|534.3|535|534.4|534.2|533.6|664
1610534100000|2021-01-13 10:35:00|535.2|534.6|535.9|535.3|536.1|535.5|535.2|534.6|637
1610534400000|2021-01-13 10:40:00|535.8|535.2|535.6|535|536.1|535.5|535.5|534.9|308
1610534700000|2021-01-13 10:45:00|535.5|534.9|535.5|534.9|535.6|535|535.4|534.8|131
1610535000000|2021-01-13 10:50:00|535.6|535|535.8|535.2|535.9|535.3|535.5|534.9|80
1610535300000|2021-01-13 10:55:00|535.9|535.3|535.8|535.2|535.9|535.3|535.6|535|93
1610535600000|2021-01-13 11:00:00|535.9|535.3|536.1|535.5|536.4|535.8|535.8|535.2|231
1610535900000|2021-01-13 11:05:00|535.9|535.3|535.6|535|535.9|535.3|535.6|535|88
1610536200000|2021-01-13 11:10:00|535.8|535.2|535.9|535.3|536.1|535.5|535.6|535|211
1610536500000|2021-01-13 11:15:00|536|535.4|536.4|535.8|536.4|535.8|536|535.4|119
1610536800000|2021-01-13 11:20:00|536.2|535.6|536.4|535.8|536.9|536.3|536.2|535.6|465
1610537100000|2021-01-13 11:25:00|536.1|535.5|536.2|535.6|536.4|535.8|536|535.4|157
1610537400000|2021-01-13 11:30:00|536.4|535.8|536.6|536|536.7|536.1|536.4|535.8|131
1610537700000|2021-01-13 11:35:00|536.7|536.1|536.7|536.1|536.9|536.3|536.5|535.9|130
1610538000000|2021-01-13 11:40:00|536.8|536.2|536.7|536.1|536.8|536.2|536.6|536|113
1610538300000|2021-01-13 11:45:00|536.6|536|536.7|536.1|536.7|536.1|536.4|535.8|74
1610538600000|2021-01-13 11:50:00|536.6|536|536.9|536.3|537|536.4|536.5|535.9|413
1610538900000|2021-01-13 11:55:00|537.1|536.5|536.6|536|537.2|536.6|536.6|536|425
1610539200000|2021-01-13 12:00:00|536.5|535.9|536.4|535.8|536.6|536|536.3|535.7|94
1610539500000|2021-01-13 12:05:00|536.6|536|537.8|537.2|538.4|537.8|536.6|536|565
1610539800000|2021-01-13 12:10:00|538|537.4|538.8|538.2|539.4|538.8|538|537.4|814
1610540100000|2021-01-13 12:15:00|538.9|538.3|539.8|539.2|540.3|539.7|538.8|538.2|664
1610540400000|2021-01-13 12:20:00|539.7|539.1|540.3|539.7|540.3|539.7|539.3|538.7|786
1610540700000|2021-01-13 12:25:00|540.4|539.8|542.3|541.7|542.8|542.2|540.3|539.7|1477
1610541000000|2021-01-13 12:30:00|542|541.4|540.6|540|542.3|541.7|539.8|539.2|762
1610541300000|2021-01-13 12:35:00|540.5|539.9|539.5|538.9|540.5|539.9|539.5|538.9|287
1610541600000|2021-01-13 12:40:00|539.4|538.8|539.8|539.2|540.1|539.5|539.1|538.5|424
1610541900000|2021-01-13 12:45:00|539.7|539.1|540.3|539.7|540.5|539.9|539.5|538.9|289
1610542200000|2021-01-13 12:50:00|540.1|539.5|540.3|539.7|540.5|539.9|539.8|539.2|238
1610542500000|2021-01-13 12:55:00|540.6|540|539.8|539.2|541.3|540.7|539.5|538.9|937
1610542800000|2021-01-13 13:00:00|540|539.4|537.6|537|540|539.4|537|536.4|1003
1610543100000|2021-01-13 13:05:00|537.8|537.2|536.3|535.7|537.8|537.2|536.1|535.5|554
1610543400000|2021-01-13 13:10:00|536.4|535.8|535.8|535.2|536.4|535.8|535.8|535.2|564
1610543700000|2021-01-13 13:15:00|535.9|535.3|535.1|534.5|536.1|535.5|534.6|534|759
1610544000000|2021-01-13 13:20:00|535|534.4|534.6|534|535.3|534.7|533.1|532.5|1717
1610544300000|2021-01-13 13:25:00|534.7|534.1|535.1|534.5|535.3|534.7|534.6|534|281
1610544600000|2021-01-13 13:30:00|535.3|534.7|535.5|534.9|536.1|535.5|535.3|534.7|607
1610544900000|2021-01-13 13:35:00|535.6|535|535.3|534.7|535.8|535.2|534.4|533.8|852
1610545200000|2021-01-13 13:40:00|535.4|534.8|536.9|536.3|537.8|537.2|535.3|534.7|892
1610548200000|2021-01-13 14:30:00|536.5|535.9|530.6|530|536.5|535.9|527.1|526.5|10087
1610548500000|2021-01-13 14:35:00|530.5|529.9|531.9|531.3|532.9|532.3|529.6|529|4613
1610548800000|2021-01-13 14:40:00|531.7|531.1|534|533.4|534.7|534.1|531.1|530.5|3393
1610549100000|2021-01-13 14:45:00|534.1|533.5|531.9|531.3|535.1|534.5|531.9|531.3|2427
1610549400000|2021-01-13 14:50:00|531.7|531.1|532|531.4|532.7|532.1|531.7|531.1|4261
1610549700000|2021-01-13 14:55:00|531.7|531.1|531.1|530.5|532.5|531.9|531.1|530.5|6331
1610550000000|2021-01-13 15:00:00|531.3|530.7|530.3|529.7|531.8|531.2|530.3|529.7|3935
1610550300000|2021-01-13 15:05:00|530.1|529.5|529.8|529.2|531|530.4|529.8|529.2|2331
1610550600000|2021-01-13 15:10:00|530|529.4|530.8|530.2|530.8|530.2|530|529.4|1796
1610550900000|2021-01-13 15:15:00|531.3|530.7|531.6|531|532.5|531.9|531.2|530.6|1998
1610551200000|2021-01-13 15:20:00|531.5|530.9|531.6|531|531.6|531|531|530.4|2129
1610551500000|2021-01-13 15:25:00|531.5|530.9|531.8|531.2|532.5|531.9|531.5|530.9|1045
1610551800000|2021-01-13 15:30:00|531.7|531.1|531.3|530.7|532.3|531.7|531.3|530.7|1655
1610552100000|2021-01-13 15:35:00|531.1|530.5|530.2|529.6|531.1|530.5|530.2|529.6|1134
1610552400000|2021-01-13 15:40:00|530.3|529.7|530.6|530|531.1|530.5|530.2|529.6|1638
1610552700000|2021-01-13 15:45:00|530.7|530.1|530.3|529.7|531|530.4|530.3|529.7|1383
1610553000000|2021-01-13 15:50:00|530.2|529.6|530.2|529.6|530.2|529.6|529.6|529|1665
1610553300000|2021-01-13 15:55:00|530.1|529.5|528.6|528|530.1|529.5|528.5|527.9|2659
1610553600000|2021-01-13 16:00:00|528.5|527.9|528.3|527.7|528.7|528.1|527.8|527.2|2013
1610553900000|2021-01-13 16:05:00|528.2|527.6|527.1|526.5|528.3|527.7|527.1|526.5|1812
1610554200000|2021-01-13 16:10:00|527.2|526.6|527.6|527|527.8|527.2|526.2|525.6|2343
1610554500000|2021-01-13 16:15:00|527.5|526.9|528|527.4|528.5|527.9|527.5|526.9|2207
1610554800000|2021-01-13 16:20:00|527.8|527.2|528|527.4|528.1|527.5|527.7|527.1|1652
1610555100000|2021-01-13 16:25:00|527.8|527.2|527.2|526.6|528|527.4|527.2|526.6|1030
1610555400000|2021-01-13 16:30:00|527.1|526.5|526.2|525.6|527.1|526.5|526|525.4|1842
1610555700000|2021-01-13 16:35:00|526.1|525.5|525.7|525.1|526.3|525.7|524.1|523.5|2337
1610556000000|2021-01-13 16:40:00|525.6|525|525|524.4|525.8|525.2|524.1|523.5|1949
1610556300000|2021-01-13 16:45:00|524.8|524.2|525.6|525|526.2|525.6|524.7|524.1|2170
1610556600000|2021-01-13 16:50:00|525.8|525.2|525.3|524.7|525.8|525.2|524.8|524.2|1158
1610556900000|2021-01-13 16:55:00|525.2|524.6|524.1|523.5|525.3|524.7|524.1|523.5|1727
1610557200000|2021-01-13 17:00:00|524.3|523.7|526.3|525.7|526.8|526.2|523.8|523.2|2099
1610557500000|2021-01-13 17:05:00|526.2|525.6|526.7|526.1|527|526.4|526.1|525.5|1258
1610557800000|2021-01-13 17:10:00|526.5|525.9|526.7|526.1|527|526.4|526.1|525.5|1071
1610558100000|2021-01-13 17:15:00|526.8|526.2|526|525.4|527.1|526.5|525.8|525.2|796
1610558400000|2021-01-13 17:20:00|526.2|525.6|526.1|525.5|526.6|526|526.1|525.5|492
1610558700000|2021-01-13 17:25:00|525.8|525.2|525.6|525|526.2|525.6|525.5|524.9|569
1610559000000|2021-01-13 17:30:00|525.7|525.1|525.5|524.9|525.7|525.1|525.1|524.5|834
1610559300000|2021-01-13 17:35:00|525.3|524.7|526.2|525.6|526.5|525.9|525.2|524.6|1418
1610559600000|2021-01-13 17:40:00|526.3|525.7|526.2|525.6|526.7|526.1|525.7|525.1|951
1610559900000|2021-01-13 17:45:00|526.3|525.7|526.2|525.6|526.3|525.7|526|525.4|518
1610560200000|2021-01-13 17:50:00|526.3|525.7|527.3|526.7|527.3|526.7|526.1|525.5|980
1610560500000|2021-01-13 17:55:00|527.1|526.5|526.7|526.1|527.3|526.7|526.6|526|5271
1610560800000|2021-01-13 18:00:00|526.6|526|527.3|526.7|527.3|526.7|526.3|525.7|2243
1610561100000|2021-01-13 18:05:00|527.6|527|528.6|528|528.8|528.2|527.5|526.9|1808
1610561400000|2021-01-13 18:10:00|528.7|528.1|528.9|528.3|529.2|528.6|528.6|528|780
1610561700000|2021-01-13 18:15:00|528.8|528.2|528.2|527.6|528.8|528.2|528.1|527.5|1391
1610562000000|2021-01-13 18:20:00|528.1|527.5|528.2|527.6|528.2|527.6|527.9|527.3|487
1610562300000|2021-01-13 18:25:00|528.3|527.7|528.3|527.7|528.3|527.7|527.3|526.7|732
1610562600000|2021-01-13 18:30:00|528.6|528|528.1|527.5|528.6|528|527.8|527.2|943
1610562900000|2021-01-13 18:35:00|528.3|527.7|528.3|527.7|528.4|527.8|528.1|527.5|848
1610563200000|2021-01-13 18:40:00|528.2|527.6|527.6|527|528.3|527.7|527.3|526.7|1385
1610563500000|2021-01-13 18:45:00|527.3|526.7|527.7|527.1|528|527.4|527.1|526.5|1478
1610563800000|2021-01-13 18:50:00|527.8|527.2|526.1|525.5|527.8|527.2|526.1|525.5|1420
1610564100000|2021-01-13 18:55:00|526|525.4|525.6|525|526.2|525.6|525.6|525|849
1610564400000|2021-01-13 19:00:00|525.8|525.2|525.6|525|526.3|525.7|525.3|524.7|1668
1610564700000|2021-01-13 19:05:00|525.7|525.1|526.6|526|526.6|526|525.2|524.6|1695
1610565000000|2021-01-13 19:10:00|526.5|525.9|525.5|524.9|527.6|527|525.5|524.9|5361
1610565300000|2021-01-13 19:15:00|525.6|525|525.5|524.9|525.8|525.2|525.3|524.7|2387
1610586000000|2021-01-14 01:00:00|524.3|523.7|522.6|522|524.8|524.2|521.8|521.2|3037
1610586300000|2021-01-14 01:05:00|522.5|521.9|523.6|523|523.7|523.1|520.6|520|2274
1610586600000|2021-01-14 01:10:00|523.5|522.9|523.8|523.2|524|523.4|523.2|522.6|400
1610586900000|2021-01-14 01:15:00|524|523.4|523.8|523.2|524|523.4|523.5|522.9|221
1610587200000|2021-01-14 01:20:00|523.7|523.1|523.3|522.7|523.8|523.2|523.2|522.6|135
1610587500000|2021-01-14 01:25:00|523.5|522.9|523.5|522.9|523.5|522.9|523.2|522.6|244
1610587800000|2021-01-14 01:30:00|523.6|523|524.1|523.5|524.1|523.5|523.5|522.9|854
1610588100000|2021-01-14 01:35:00|524|523.4|523.6|523|524.1|523.5|523.6|523|187
1610588400000|2021-01-14 01:40:00|523.8|523.2|523.9|523.3|523.9|523.3|523.6|523|90
1610588700000|2021-01-14 01:45:00|523.8|523.2|524.6|524|524.6|524|523.8|523.2|613
1610589000000|2021-01-14 01:50:00|524.4|523.8|524.4|523.8|524.6|524|524.3|523.7|87
1610589300000|2021-01-14 01:55:00|524.6|524|524.7|524.1|524.8|524.2|524.4|523.8|76
1610589600000|2021-01-14 02:00:00|524.6|524|524.6|524|524.7|524.1|524.4|523.8|82
1610589900000|2021-01-14 02:05:00|524.7|524.1|524.9|524.3|525.1|524.5|524.7|524.1|133
1610590200000|2021-01-14 02:10:00|524.8|524.2|524.3|523.7|524.8|524.2|524.3|523.7|92
1610590500000|2021-01-14 02:15:00|524.2|523.6|524.1|523.5|524.2|523.6|523.9|523.3|117
1610590800000|2021-01-14 02:20:00|524.2|523.6|524.1|523.5|524.3|523.7|524.1|523.5|65
1610591100000|2021-01-14 02:25:00|524.2|523.6|524.2|523.6|524.3|523.7|524.1|523.5|50
1610591400000|2021-01-14 02:30:00|524.3|523.7|524.2|523.6|524.4|523.8|524.1|523.5|156
1610591700000|2021-01-14 02:35:00|524.1|523.5|524.5|523.9|524.5|523.9|524.1|523.5|129
1610592000000|2021-01-14 02:40:00|524.4|523.8|524.8|524.2|525|524.4|524.4|523.8|116
1610592300000|2021-01-14 02:45:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|31
1610592600000|2021-01-14 02:50:00|524.6|524|524.8|524.2|524.8|524.2|524.6|524|55
1610592900000|2021-01-14 02:55:00|524.7|524.1|524.8|524.2|524.8|524.2|524.7|524.1|46
1610593200000|2021-01-14 03:00:00|||||||||30
1610593500000|2021-01-14 03:05:00|524.7|524.1|525|524.4|525.1|524.5|524.6|524|102
1610593800000|2021-01-14 03:10:00|525.1|524.5|525|524.4|525.1|524.5|525|524.4|26
1610594100000|2021-01-14 03:15:00|525.1|524.5|525.2|524.6|525.3|524.7|525|524.4|185
1610594400000|2021-01-14 03:20:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|20
1610594700000|2021-01-14 03:25:00|525.2|524.6|525.1|524.5|525.2|524.6|525.1|524.5|95
1610595000000|2021-01-14 03:30:00|524.8|524.2|525.1|524.5|525.1|524.5|524.8|524.2|122
1610595300000|2021-01-14 03:35:00|525|524.4|525.3|524.7|525.3|524.7|524.8|524.2|385
1610595600000|2021-01-14 03:40:00|525.4|524.8|525.4|524.8|525.7|525.1|525.4|524.8|133
1610595900000|2021-01-14 03:45:00|525.3|524.7|525.7|525.1|525.8|525.2|525.2|524.6|481
1610596200000|2021-01-14 03:50:00|525.6|525|525.7|525.1|525.8|525.2|525.3|524.7|191
1610596500000|2021-01-14 03:55:00|525.6|525|526.1|525.5|526.2|525.6|525.6|525|318
1610596800000|2021-01-14 04:00:00|526.2|525.6|526.2|525.6|526.4|525.8|526.1|525.5|226
1610597100000|2021-01-14 04:05:00|526.1|525.5|526.4|525.8|526.4|525.8|526.1|525.5|191
1610597400000|2021-01-14 04:10:00|526.3|525.7|526.9|526.3|526.9|526.3|526.3|525.7|240
1610597700000|2021-01-14 04:15:00|527|526.4|527|526.4|527.1|526.5|526.8|526.2|256
1610598000000|2021-01-14 04:20:00|526.9|526.3|526.9|526.3|527.1|526.5|526.8|526.2|146
1610598300000|2021-01-14 04:25:00|527|526.4|526.9|526.3|527|526.4|526.8|526.2|106
1610598600000|2021-01-14 04:30:00|527|526.4|526.9|526.3|527.1|526.5|526.9|526.3|50
1610598900000|2021-01-14 04:35:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|19
1610599200000|2021-01-14 04:40:00|||||||||11
1610599500000|2021-01-14 04:45:00|526.8|526.2|526.9|526.3|526.9|526.3|526.7|526.1|73
1610599800000|2021-01-14 04:50:00|||||||||19
1610600100000|2021-01-14 04:55:00|||||||||35
1610600400000|2021-01-14 05:00:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|42
1610600700000|2021-01-14 05:05:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|15
1610601000000|2021-01-14 05:10:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|6
1610601300000|2021-01-14 05:15:00|526.8|526.2|525.8|525.2|526.8|526.2|525.8|525.2|145
1610601600000|2021-01-14 05:20:00|||||||||36
1610601900000|2021-01-14 05:25:00|525.9|525.3|526.1|525.5|526.1|525.5|525.9|525.3|122
1610602200000|2021-01-14 05:30:00|526|525.4|526.2|525.6|526.2|525.6|525.9|525.3|36
1610602500000|2021-01-14 05:35:00|526.1|525.5|526.3|525.7|526.4|525.8|526.1|525.5|31
1610602800000|2021-01-14 05:40:00|526.4|525.8|526.4|525.8|526.4|525.8|526.4|525.8|2
1610603100000|2021-01-14 05:45:00|526.3|525.7|526.6|526|526.7|526.1|526.3|525.7|23
1610603400000|2021-01-14 05:50:00|526.8|526.2|527|526.4|527|526.4|526.8|526.2|51
1610603700000|2021-01-14 05:55:00|526.9|526.3|526.8|526.2|526.9|526.3|526.8|526.2|82
1610604000000|2021-01-14 06:00:00|526.6|526|526.5|525.9|526.9|526.3|526.4|525.8|88
1610604300000|2021-01-14 06:05:00|526.6|526|526.4|525.8|526.7|526.1|526.4|525.8|24
1610604600000|2021-01-14 06:10:00|526.5|525.9|526.5|525.9|526.6|526|526.4|525.8|36
1610604900000|2021-01-14 06:15:00|526.6|526|526.5|525.9|526.6|526|526.3|525.7|27
1610605200000|2021-01-14 06:20:00|526.4|525.8|527.1|526.5|527.1|526.5|526.4|525.8|59
1610605500000|2021-01-14 06:25:00|527|526.4|526.8|526.2|527.1|526.5|526.8|526.2|57
1610605800000|2021-01-14 06:30:00|526.9|526.3|526.9|526.3|527.2|526.6|526.9|526.3|29
1610606100000|2021-01-14 06:35:00|526.8|526.2|527.3|526.7|527.3|526.7|526.8|526.2|84
1610606400000|2021-01-14 06:40:00|527.4|526.8|527.1|526.5|527.4|526.8|526.7|526.1|161
1610606700000|2021-01-14 06:45:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|18
1610607000000|2021-01-14 06:50:00|526.6|526|525.9|525.3|526.6|526|525.9|525.3|110
1610607300000|2021-01-14 06:55:00|526.1|525.5|525.9|525.3|526.1|525.5|525.9|525.3|58
1610607600000|2021-01-14 07:00:00|525.7|525.1|525.7|525.1|525.9|525.3|525.7|525.1|169
1610607900000|2021-01-14 07:05:00|||||||||43
1610608200000|2021-01-14 07:10:00|525.8|525.2|524.4|523.8|525.8|525.2|524.2|523.6|274
1610608500000|2021-01-14 07:15:00|524.3|523.7|524.9|524.3|524.9|524.3|524.2|523.6|116
1610608800000|2021-01-14 07:20:00|524.8|524.2|524|523.4|524.9|524.3|523.9|523.3|190
1610609100000|2021-01-14 07:25:00|523.9|523.3|524.4|523.8|524.6|524|523.6|523|153
1610609400000|2021-01-14 07:30:00|524.5|523.9|524.8|524.2|525|524.4|524.5|523.9|36
1610609700000|2021-01-14 07:35:00|524.9|524.3|525.9|525.3|525.9|525.3|524.9|524.3|132
1610610000000|2021-01-14 07:40:00|526.3|525.7|525.9|525.3|526.4|525.8|525.4|524.8|259
1610610300000|2021-01-14 07:45:00|526.2|525.6|526.4|525.8|526.4|525.8|526.2|525.6|29
1610610600000|2021-01-14 07:50:00|||||||||40
1610610900000|2021-01-14 07:55:00|526.6|526|528.2|527.6|528.4|527.8|526.6|526|552
1610611200000|2021-01-14 08:00:00|527.9|527.3|528.7|528.1|529.2|528.6|527.8|527.2|358
1610611500000|2021-01-14 08:05:00|528.8|528.2|528.9|528.3|528.9|528.3|527.7|527.1|531
1610611800000|2021-01-14 08:10:00|528.8|528.2|528.1|527.5|528.9|528.3|528.1|527.5|222
1610612100000|2021-01-14 08:15:00|527.9|527.3|527.4|526.8|528.2|527.6|527.1|526.5|176
1610612400000|2021-01-14 08:20:00|527.3|526.7|527.5|526.9|528.1|527.5|527.3|526.7|180
1610612700000|2021-01-14 08:25:00|527.6|527|526.8|526.2|527.6|527|526|525.4|381
1610613000000|2021-01-14 08:30:00|526.7|526.1|526.8|526.2|526.9|526.3|526.5|525.9|87
1610613300000|2021-01-14 08:35:00|526.7|526.1|526.6|526|526.8|526.2|526.5|525.9|54
1610613600000|2021-01-14 08:40:00|526.7|526.1|527.3|526.7|527.3|526.7|526.5|525.9|108
1610613900000|2021-01-14 08:45:00|527.1|526.5|526.9|526.3|527.2|526.6|526.8|526.2|32
1610614200000|2021-01-14 08:50:00|527|526.4|527.5|526.9|527.7|527.1|527|526.4|130
1610614500000|2021-01-14 08:55:00|527.3|526.7|526.8|526.2|527.5|526.9|526.6|526|217
1610614800000|2021-01-14 09:00:00|527.1|526.5|527.1|526.5|527.1|526.5|526.8|526.2|92
1610615100000|2021-01-14 09:05:00|527.2|526.6|526.6|526|527.3|526.7|526.6|526|81
1610615400000|2021-01-14 09:10:00|526.5|525.9|526.8|526.2|526.8|526.2|526.3|525.7|251
1610615700000|2021-01-14 09:15:00|526.7|526.1|527.6|527|527.6|527|526.6|526|101
1610616000000|2021-01-14 09:20:00|527.4|526.8|527.8|527.2|527.9|527.3|527.3|526.7|147
1610616300000|2021-01-14 09:25:00|527.9|527.3|528.1|527.5|528.1|527.5|527.8|527.2|11
1610616600000|2021-01-14 09:30:00|528|527.4|527.5|526.9|528|527.4|526.6|526|279
1610616900000|2021-01-14 09:35:00|527.6|527|527.8|527.2|527.8|527.2|527.5|526.9|32
1610617200000|2021-01-14 09:40:00|528|527.4|528.1|527.5|528.1|527.5|528|527.4|36
1610617500000|2021-01-14 09:45:00|528|527.4|528.1|527.5|528.3|527.7|528|527.4|76
1610617800000|2021-01-14 09:50:00|528|527.4|528.3|527.7|528.3|527.7|528|527.4|33
1610618100000|2021-01-14 09:55:00|528.6|528|528.5|527.9|528.6|528|528.3|527.7|261
1610618400000|2021-01-14 10:00:00|528.6|528|528.3|527.7|528.6|528|528.3|527.7|61
1610618700000|2021-01-14 10:05:00|528.4|527.8|527.3|526.7|528.4|527.8|527.1|526.5|116
1610619000000|2021-01-14 10:10:00|527.5|526.9|527.5|526.9|528|527.4|527.5|526.9|200
1610619300000|2021-01-14 10:15:00|527.8|527.2|528.3|527.7|528.3|527.7|527.3|526.7|366
1610619600000|2021-01-14 10:20:00|528.1|527.5|527.8|527.2|528.6|528|527.8|527.2|168
1610619900000|2021-01-14 10:25:00|527.6|527|527.8|527.2|528|527.4|527.6|527|192
1610620200000|2021-01-14 10:30:00|527.9|527.3|528|527.4|528.1|527.5|527.8|527.2|335
1610620500000|2021-01-14 10:35:00|528.1|527.5|527.1|526.5|528.1|527.5|527.1|526.5|365
1610620800000|2021-01-14 10:40:00|527|526.4|527|526.4|527.1|526.5|526.3|525.7|453
1610621100000|2021-01-14 10:45:00|527.3|526.7|526.6|526|527.8|527.2|526.6|526|225
1610621400000|2021-01-14 10:50:00|526.8|526.2|527|526.4|527.3|526.7|526.7|526.1|80
1610621700000|2021-01-14 10:55:00|526.8|526.2|526.8|526.2|527|526.4|526.8|526.2|42
1610622000000|2021-01-14 11:00:00|526.7|526.1|527.1|526.5|527.1|526.5|526.6|526|63
1610622300000|2021-01-14 11:05:00|527|526.4|527.1|526.5|527.1|526.5|527|526.4|113
1610622600000|2021-01-14 11:10:00|527.3|526.7|526.8|526.2|527.3|526.7|526.8|526.2|186
1610622900000|2021-01-14 11:15:00|526.9|526.3|527|526.4|527.5|526.9|526.9|526.3|133
1610623200000|2021-01-14 11:20:00|527.3|526.7|526.3|525.7|527.3|526.7|526.1|525.5|200
1610623500000|2021-01-14 11:25:00|526.2|525.6|525.8|525.2|526.2|525.6|525.5|524.9|126
1610623800000|2021-01-14 11:30:00|525.6|525|525.3|524.7|525.8|525.2|525.3|524.7|170
1610624100000|2021-01-14 11:35:00|525.5|524.9|526.3|525.7|526.3|525.7|525.5|524.9|99
1610624400000|2021-01-14 11:40:00|526|525.4|524.8|524.2|526|525.4|524.6|524|295
1610624700000|2021-01-14 11:45:00|525|524.4|524.3|523.7|525.1|524.5|524.1|523.5|242
1610625000000|2021-01-14 11:50:00|524.1|523.5|524.8|524.2|524.8|524.2|524|523.4|286
1610625300000|2021-01-14 11:55:00|524.6|524|525.1|524.5|525.3|524.7|524.5|523.9|222
1610625600000|2021-01-14 12:00:00|525.3|524.7|525.3|524.7|525.3|524.7|525|524.4|87
1610625900000|2021-01-14 12:05:00|524.9|524.3|526|525.4|526.6|526|524.8|524.2|393
1610626200000|2021-01-14 12:10:00|526.3|525.7|526.5|525.9|526.5|525.9|526|525.4|187
1610626500000|2021-01-14 12:15:00|526.4|525.8|527.5|526.9|527.8|527.2|526.3|525.7|371
1610626800000|2021-01-14 12:20:00|527.3|526.7|527.8|527.2|528|527.4|526.8|526.2|521
1610627100000|2021-01-14 12:25:00|527.9|527.3|527.5|526.9|528.1|527.5|527.5|526.9|215
1610627400000|2021-01-14 12:30:00|527.3|526.7|527.8|527.2|527.8|527.2|527.3|526.7|255
1610627700000|2021-01-14 12:35:00|527.6|527|526.7|526.1|527.6|527|526.6|526|304
1610628000000|2021-01-14 12:40:00|526.8|526.2|526.3|525.7|526.8|526.2|526.1|525.5|302
1610628300000|2021-01-14 12:45:00|526.4|525.8|526.5|525.9|526.8|526.2|526.3|525.7|126
1610628600000|2021-01-14 12:50:00|526.6|526|527.1|526.5|527.1|526.5|526.5|525.9|47
1610628900000|2021-01-14 12:55:00|527.3|526.7|527.6|527|527.6|527|527.1|526.5|169
1610629200000|2021-01-14 13:00:00|527.3|526.7|527.1|526.5|527.8|527.2|526.8|526.2|212
1610629500000|2021-01-14 13:05:00|527|526.4|525.8|525.2|527.1|526.5|525.6|525|212
1610629800000|2021-01-14 13:10:00|525.7|525.1|526.6|526|526.8|526.2|525.3|524.7|463
1610630100000|2021-01-14 13:15:00|526.5|525.9|527.5|526.9|527.6|527|526.5|525.9|281
1610630400000|2021-01-14 13:20:00|527.6|527|526.8|526.2|527.6|527|526.8|526.2|934
1610630700000|2021-01-14 13:25:00|527|526.4|527.5|526.9|527.6|527|527|526.4|191
1610631000000|2021-01-14 13:30:00|527.6|527|527.6|527|527.7|527.1|526.8|526.2|643
1610631300000|2021-01-14 13:35:00|527.3|526.7|526.1|525.5|527.6|527|526.1|525.5|338
1610631600000|2021-01-14 13:40:00|526.2|525.6|526.6|526|526.6|526|526.1|525.5|444
1610634600000|2021-01-14 14:30:00|526.8|526.2|527.8|527.2|527.8|527.2|525.3|524.7|3681
1610634900000|2021-01-14 14:35:00|527.6|527|528.3|527.7|528.3|527.7|527.1|526.5|2499
1610635200000|2021-01-14 14:40:00|528.1|527.5|526.8|526.2|528.3|527.7|526.5|525.9|1275
1610635500000|2021-01-14 14:45:00|527.1|526.5|528.3|527.7|528.3|527.7|526.8|526.2|1303
1610635800000|2021-01-14 14:50:00|528.1|527.5|529.1|528.5|529.1|528.5|527.8|527.2|1688
1610636100000|2021-01-14 14:55:00|529|528.4|529|528.4|529.8|529.2|528.8|528.2|1720
1610636400000|2021-01-14 15:00:00|529.1|528.5|529.7|529.1|529.7|529.1|528.5|527.9|1989
1610636700000|2021-01-14 15:05:00|529.5|528.9|529|528.4|530.2|529.6|528.9|528.3|1442
1610637000000|2021-01-14 15:10:00|528.9|528.3|530.4|529.8|530.4|529.8|528.9|528.3|1679
1610637300000|2021-01-14 15:15:00|529.9|529.3|530.2|529.6|530.5|529.9|529.7|529.1|1331
1610637600000|2021-01-14 15:20:00|530.3|529.7|529|528.4|530.3|529.7|528.9|528.3|1166
1610637900000|2021-01-14 15:25:00|528.9|528.3|528.8|528.2|529.2|528.6|528.8|528.2|717
1610638200000|2021-01-14 15:30:00|528.7|528.1|530|529.4|530|529.4|528.7|528.1|1464
1610638500000|2021-01-14 15:35:00|529.9|529.3|528.3|527.7|530.3|529.7|528.3|527.7|1851
1610638800000|2021-01-14 15:40:00|528.1|527.5|528.6|528|528.6|528|527.6|527|1413
1610639100000|2021-01-14 15:45:00|528.5|527.9|529.1|528.5|529.1|528.5|528.3|527.7|638
1610639400000|2021-01-14 15:50:00|529|528.4|529.1|528.5|529.3|528.7|528.6|528|1253
1610639700000|2021-01-14 15:55:00|528.8|528.2|529.6|529|529.6|529|528.8|528.2|635
1610640000000|2021-01-14 16:00:00|529.8|529.2|530.8|530.2|530.8|530.2|529.8|529.2|1382
1610640300000|2021-01-14 16:05:00|531.1|530.5|532.1|531.5|532.1|531.5|530.8|530.2|1605
1610640600000|2021-01-14 16:10:00|532|531.4|532.1|531.5|532.6|532|531.6|531|1729
1610640900000|2021-01-14 16:15:00|532.3|531.7|531.6|531|532.6|532|531.6|531|1092
1610641200000|2021-01-14 16:20:00|531.5|530.9|531.4|530.8|531.5|530.9|530.9|530.3|1540
1610641500000|2021-01-14 16:25:00|531.3|530.7|532.1|531.5|532.1|531.5|531.3|530.7|959
1610641800000|2021-01-14 16:30:00|532|531.4|532.8|532.2|532.9|532.3|532|531.4|1146
1610642100000|2021-01-14 16:35:00|532.9|532.3|532.5|531.9|534|533.4|532.3|531.7|2626
1610642400000|2021-01-14 16:40:00|532.4|531.8|532.3|531.7|532.9|532.3|532.3|531.7|783
1610642700000|2021-01-14 16:45:00|532.8|532.2|532.9|532.3|533.1|532.5|532.8|532.2|957
1610643000000|2021-01-14 16:50:00|533|532.4|533.9|533.3|533.9|533.3|532.9|532.3|530
1610643300000|2021-01-14 16:55:00|533.8|533.2|533.3|532.7|534.1|533.5|532.9|532.3|1787
1610643600000|2021-01-14 17:00:00|533.1|532.5|533.9|533.3|533.9|533.3|533|532.4|904
1610643900000|2021-01-14 17:05:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|1161
1610644200000|2021-01-14 17:10:00|533.4|532.8|533.1|532.5|533.4|532.8|533.1|532.5|684
1610644500000|2021-01-14 17:15:00|533.4|532.8|533.5|532.9|533.6|533|533.1|532.5|851
1610644800000|2021-01-14 17:20:00|533.6|533|534|533.4|534.1|533.5|533.5|532.9|1471
1610645100000|2021-01-14 17:25:00|533.9|533.3|533.9|533.3|533.9|533.3|533.5|532.9|795
1610645400000|2021-01-14 17:30:00|534.1|533.5|533.6|533|534.5|533.9|533.6|533|1540
1610645700000|2021-01-14 17:35:00|533.8|533.2|534.6|534|534.6|534|533.5|532.9|1226
1610646000000|2021-01-14 17:40:00|534.8|534.2|534.6|534|535.1|534.5|534.6|534|836
1610646300000|2021-01-14 17:45:00|534.9|534.3|535.6|535|535.9|535.3|534.9|534.3|1304
1610646600000|2021-01-14 17:50:00|535.9|535.3|535.6|535|536|535.4|535.4|534.8|1567
1610646900000|2021-01-14 17:55:00|535.5|534.9|536.3|535.7|536.4|535.8|535.4|534.8|1018
1610647200000|2021-01-14 18:00:00|536.4|535.8|536.9|536.3|537|536.4|535.9|535.3|2139
1610647500000|2021-01-14 18:05:00|537.1|536.5|536.6|536|537.1|536.5|536.1|535.5|1442
1610647800000|2021-01-14 18:10:00|536.9|536.3|537.4|536.8|537.9|537.3|536.9|536.3|2518
1610648100000|2021-01-14 18:15:00|537.6|537|537.7|537.1|537.9|537.3|537.4|536.8|1447
1610648400000|2021-01-14 18:20:00|537.9|537.3|537.2|536.6|537.9|537.3|537.2|536.6|1266
1610648700000|2021-01-14 18:25:00|537.1|536.5|537.2|536.6|537.2|536.6|537.1|536.5|781
1610649000000|2021-01-14 18:30:00|537.1|536.5|536.9|536.3|537.7|537.1|536.9|536.3|805
1610649300000|2021-01-14 18:35:00|536.7|536.1|536.9|536.3|536.9|536.3|536.7|536.1|546
1610649600000|2021-01-14 18:40:00|536.7|536.1|536.4|535.8|536.9|536.3|536.4|535.8|915
1610649900000|2021-01-14 18:45:00|536.2|535.6|535.4|534.8|536.4|535.8|535.4|534.8|2161
1610650200000|2021-01-14 18:50:00|535.6|535|535.4|534.8|535.7|535.1|535.4|534.8|838
1610650500000|2021-01-14 18:55:00|535.2|534.6|534.9|534.3|535.2|534.6|534.1|533.5|1477
1610650800000|2021-01-14 19:00:00|535.1|534.5|535.2|534.6|535.4|534.8|534.9|534.3|1110
1610651100000|2021-01-14 19:05:00|535.4|534.8|535.2|534.6|535.9|535.3|535.1|534.5|2112
1610651400000|2021-01-14 19:10:00|535.4|534.8|535.6|535|535.9|535.3|535.1|534.5|3685
1610651700000|2021-01-14 19:15:00|535.9|535.3|535.6|535|535.9|535.3|535.5|534.9|5150
1610672400000|2021-01-15 01:00:00|535.3|534.7|536.2|535.6|536.7|536.1|535|534.4|2478
1610672700000|2021-01-15 01:05:00|535.9|535.3|536.4|535.8|536.5|535.9|535.7|535.1|521
1610673000000|2021-01-15 01:10:00|536.5|535.9|536.9|536.3|537.3|536.7|536.5|535.9|425
1610673300000|2021-01-15 01:15:00|536.8|536.2|536.7|536.1|536.9|536.3|536.7|536.1|92
1610673600000|2021-01-15 01:20:00|536.6|536|535.4|534.8|536.6|536|535.4|534.8|1105
1610673900000|2021-01-15 01:25:00|535.3|534.7|535.2|534.6|535.4|534.8|535|534.4|235
1610674200000|2021-01-15 01:30:00|535.3|534.7|535.8|535.2|535.8|535.2|535.2|534.6|156
1610674500000|2021-01-15 01:35:00|535.9|535.3|535.8|535.2|536.1|535.5|535.8|535.2|125
1610674800000|2021-01-15 01:40:00|535.9|535.3|535|534.4|535.9|535.3|535|534.4|1888
1610675100000|2021-01-15 01:45:00|535.1|534.5|535.4|534.8|535.4|534.8|535|534.4|339
1610675400000|2021-01-15 01:50:00|535.3|534.7|535.1|534.5|535.3|534.7|535|534.4|1381
1610675700000|2021-01-15 01:55:00|535.2|534.6|535.4|534.8|536|535.4|535.2|534.6|210
1610676000000|2021-01-15 02:00:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|50
1610676300000|2021-01-15 02:05:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|50
1610676600000|2021-01-15 02:10:00|535.2|534.6|535.6|535|535.6|535|535.1|534.5|57
1610676900000|2021-01-15 02:15:00|535.5|534.9|535.2|534.6|535.7|535.1|535.2|534.6|89
1610677200000|2021-01-15 02:20:00|535.4|534.8|535.5|534.9|535.5|534.9|535.4|534.8|36
1610677500000|2021-01-15 02:25:00|535.4|534.8|535.4|534.8|535.6|535|535.4|534.8|88
1610677800000|2021-01-15 02:30:00|535.5|534.9|535.4|534.8|535.6|535|535.4|534.8|95
1610678100000|2021-01-15 02:35:00|535.2|534.6|533.7|533.1|535.2|534.6|533.6|533|373
1610678400000|2021-01-15 02:40:00|533.9|533.3|533.5|532.9|533.9|533.3|533.5|532.9|205
1610678700000|2021-01-15 02:45:00|533.4|532.8|534.4|533.8|534.4|533.8|533.2|532.6|292
1610679000000|2021-01-15 02:50:00|534.6|534|534.7|534.1|535|534.4|534.6|534|169
1610679300000|2021-01-15 02:55:00|534.6|534|534.6|534|534.7|534.1|534.4|533.8|26
1610679600000|2021-01-15 03:00:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|27
1610679900000|2021-01-15 03:05:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|24
1610680200000|2021-01-15 03:10:00|534.3|533.7|533.7|533.1|534.3|533.7|533.7|533.1|549
1610680500000|2021-01-15 03:15:00|533.6|533|533.4|532.8|533.9|533.3|533.4|532.8|232
1610680800000|2021-01-15 03:20:00|533.5|532.9|533.4|532.8|533.5|532.9|533.4|532.8|26
1610681100000|2021-01-15 03:25:00|533.2|532.6|532.9|532.3|533.2|532.6|532.5|531.9|452
1610681400000|2021-01-15 03:30:00|533.1|532.5|533|532.4|533.1|532.5|532.9|532.3|64
1610681700000|2021-01-15 03:35:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|109
1610682000000|2021-01-15 03:40:00|533.2|532.6|533.4|532.8|533.7|533.1|533.2|532.6|57
1610682300000|2021-01-15 03:45:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|61
1610682600000|2021-01-15 03:50:00|533.3|532.7|533.2|532.6|533.3|532.7|533|532.4|63
1610682900000|2021-01-15 03:55:00|533.4|532.8|533.4|532.8|533.6|533|533.2|532.6|176
1610683200000|2021-01-15 04:00:00|533.2|532.6|533.1|532.5|533.4|532.8|533.1|532.5|34
1610683500000|2021-01-15 04:05:00|532.7|532.1|532.5|531.9|532.7|532.1|532.4|531.8|157
1610683800000|2021-01-15 04:10:00|532.6|532|532.2|531.6|532.6|532|532.1|531.5|107
1610684100000|2021-01-15 04:15:00|532.1|531.5|532.6|532|532.6|532|532.1|531.5|170
1610684400000|2021-01-15 04:20:00|532.5|531.9|532.4|531.8|532.6|532|532.4|531.8|66
1610684700000|2021-01-15 04:25:00|532.5|531.9|532.4|531.8|532.5|531.9|532.3|531.7|38
1610685000000|2021-01-15 04:30:00|532.5|531.9|532.4|531.8|532.5|531.9|532.4|531.8|19
1610685300000|2021-01-15 04:35:00|532.5|531.9|532.6|532|532.6|532|532.5|531.9|73
1610685600000|2021-01-15 04:40:00|532.7|532.1|532.6|532|532.7|532.1|532.6|532|14
1610685900000|2021-01-15 04:45:00|532.9|532.3|532.9|532.3|533.1|532.5|532.9|532.3|117
1610686200000|2021-01-15 04:50:00|533.1|532.5|532.9|532.3|533.1|532.5|532.6|532|53
1610686500000|2021-01-15 04:55:00|||||||||12
1610686800000|2021-01-15 05:00:00|532.6|532|532.6|532|532.6|532|532.6|532|53
1610687100000|2021-01-15 05:05:00|||||||||17
1610687400000|2021-01-15 05:10:00|||||||||12
1610687700000|2021-01-15 05:15:00|532.5|531.9|531.6|531|532.6|532|531.6|531|255
1610688000000|2021-01-15 05:20:00|531.9|531.3|531.9|531.3|531.9|531.3|531.6|531|142
1610688300000|2021-01-15 05:25:00|531.7|531.1|530.6|530|531.7|531.1|530.6|530|552
1610688600000|2021-01-15 05:30:00|530.5|529.9|530.2|529.6|530.6|530|530.1|529.5|407
1610688900000|2021-01-15 05:35:00|530.1|529.5|529.5|528.9|530.1|529.5|529.4|528.8|640
1610689200000|2021-01-15 05:40:00|529.6|529|529.9|529.3|530.3|529.7|529.4|528.8|183
1610689500000|2021-01-15 05:45:00|530|529.4|529.4|528.8|530.3|529.7|529.4|528.8|208
1610689800000|2021-01-15 05:50:00|529.6|529|529.4|528.8|529.6|529|529.3|528.7|185
1610690100000|2021-01-15 05:55:00|529.5|528.9|529.5|528.9|529.5|528.9|529.3|528.7|71
1610690400000|2021-01-15 06:00:00|529.8|529.2|529.6|529|529.8|529.2|529.5|528.9|163
1610690700000|2021-01-15 06:05:00|529.7|529.1|530.7|530.1|530.7|530.1|529.6|529|164
1610691000000|2021-01-15 06:10:00|530.8|530.2|530.6|530|531.1|530.5|530.6|530|107
1610691300000|2021-01-15 06:15:00|530.7|530.1|530.6|530|531|530.4|530.6|530|46
1610691600000|2021-01-15 06:20:00|530.4|529.8|529.9|529.3|530.4|529.8|529.9|529.3|121
1610691900000|2021-01-15 06:25:00|530|529.4|530.6|530|530.6|530|529.9|529.3|97
1610692200000|2021-01-15 06:30:00|530.5|529.9|530.6|530|530.6|530|530.4|529.8|64
1610692500000|2021-01-15 06:35:00|530.8|530.2|530.6|530|530.9|530.3|530.6|530|86
1610692800000|2021-01-15 06:40:00|530.5|529.9|530.1|529.5|530.6|530|529.8|529.2|72
1610693100000|2021-01-15 06:45:00|530.3|529.7|530.1|529.5|530.3|529.7|530|529.4|51
1610693400000|2021-01-15 06:50:00|530.3|529.7|530.4|529.8|530.4|529.8|530|529.4|83
1610693700000|2021-01-15 06:55:00|530.5|529.9|530.4|529.8|530.6|530|530.1|529.5|74
1610694000000|2021-01-15 07:00:00|530.5|529.9|530.9|530.3|530.9|530.3|530.4|529.8|100
1610694300000|2021-01-15 07:05:00|531|530.4|531.6|531|532|531.4|531|530.4|267
1610694600000|2021-01-15 07:10:00|531.4|530.8|532.4|531.8|532.5|531.9|531.4|530.8|144
1610694900000|2021-01-15 07:15:00|532.3|531.7|532.8|532.2|532.9|532.3|532.1|531.5|118
1610695200000|2021-01-15 07:20:00|532.9|532.3|532.8|532.2|533|532.4|532.5|531.9|296
1610695500000|2021-01-15 07:25:00|532.6|532|532.3|531.7|532.7|532.1|531.9|531.3|266
1610695800000|2021-01-15 07:30:00|532.4|531.8|532.4|531.8|532.9|532.3|532.3|531.7|90
1610696100000|2021-01-15 07:35:00|532.5|531.9|532|531.4|532.5|531.9|531.9|531.3|112
1610696400000|2021-01-15 07:40:00|532.1|531.5|532.6|532|532.6|532|531.9|531.3|156
1610696700000|2021-01-15 07:45:00|532.5|531.9|531.8|531.2|532.5|531.9|531.8|531.2|82
1610697000000|2021-01-15 07:50:00|531.9|531.3|532.1|531.5|532.1|531.5|531.6|531|119
1610697300000|2021-01-15 07:55:00|532.2|531.6|532.2|531.6|532.6|532|532.2|531.6|42
1610697600000|2021-01-15 08:00:00|532.3|531.7|532.4|531.8|532.6|532|532.1|531.5|40
1610697900000|2021-01-15 08:05:00|532.3|531.7|532.4|531.8|532.6|532|532.1|531.5|41
1610698200000|2021-01-15 08:10:00|532.3|531.7|531.6|531|532.3|531.7|531.3|530.7|121
1610698500000|2021-01-15 08:15:00|531.8|531.2|533.2|532.6|533.2|532.6|531.8|531.2|134
1610698800000|2021-01-15 08:20:00|533.1|532.5|532.6|532|533.1|532.5|532.4|531.8|198
1610699100000|2021-01-15 08:25:00|532.7|532.1|532.4|531.8|532.8|532.2|532.4|531.8|61
1610699400000|2021-01-15 08:30:00|532.6|532|532.3|531.7|532.6|532|531.9|531.3|165
1610699700000|2021-01-15 08:35:00|532.4|531.8|532.6|532|532.6|532|532.1|531.5|115
1610700000000|2021-01-15 08:40:00|532.7|532.1|532.9|532.3|532.9|532.3|532.7|532.1|29
1610700300000|2021-01-15 08:45:00|533.1|532.5|532.9|532.3|533.1|532.5|532.6|532|56
1610700600000|2021-01-15 08:50:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|92
1610700900000|2021-01-15 08:55:00|533.1|532.5|534.1|533.5|534.1|533.5|532.9|532.3|126
1610701200000|2021-01-15 09:00:00|534.3|533.7|535.5|534.9|535.8|535.2|534.1|533.5|791
1610701500000|2021-01-15 09:05:00|535.4|534.8|535.3|534.7|536.3|535.7|535.3|534.7|289
1610701800000|2021-01-15 09:10:00|535.1|534.5|535.1|534.5|535.3|534.7|534.1|533.5|284
1610702100000|2021-01-15 09:15:00|535.3|534.7|535.4|534.8|535.4|534.8|535|534.4|125
1610702400000|2021-01-15 09:20:00|535.3|534.7|535.8|535.2|535.9|535.3|535.3|534.7|87
1610702700000|2021-01-15 09:25:00|535.6|535|535.1|534.5|535.6|535|535|534.4|114
1610703000000|2021-01-15 09:30:00|535|534.4|535.3|534.7|535.3|534.7|534.3|533.7|376
1610703300000|2021-01-15 09:35:00|535.2|534.6|536.8|536.2|536.9|536.3|535.2|534.6|342
1610703600000|2021-01-15 09:40:00|536.9|536.3|537.5|536.9|537.6|537|536.6|536|527
1610703900000|2021-01-15 09:45:00|537.4|536.8|537.1|536.5|537.6|537|537.1|536.5|273
1610704200000|2021-01-15 09:50:00|537|536.4|537.1|536.5|537.3|536.7|536.1|535.5|164
1610704500000|2021-01-15 09:55:00|536.9|536.3|536.6|536|537.1|536.5|535.9|535.3|248
1610704800000|2021-01-15 10:00:00|536.5|535.9|536.3|535.7|536.6|536|535.8|535.2|170
1610705100000|2021-01-15 10:05:00|536.5|535.9|536.8|536.2|536.8|536.2|536.3|535.7|160
1610705400000|2021-01-15 10:10:00|536.9|536.3|536.5|535.9|536.9|536.3|536.5|535.9|51
1610705700000|2021-01-15 10:15:00|536.3|535.7|536.3|535.7|536.4|535.8|535.9|535.3|122
1610706000000|2021-01-15 10:20:00|536.1|535.5|535.3|534.7|536.1|535.5|534.8|534.2|563
1610706300000|2021-01-15 10:25:00|535.5|534.9|535.1|534.5|535.6|535|535|534.4|93
1610706600000|2021-01-15 10:30:00|535.3|534.7|535.2|534.6|535.4|534.8|535|534.4|57
1610706900000|2021-01-15 10:35:00|535.3|534.7|535.8|535.2|535.8|535.2|535.2|534.6|38
1610707200000|2021-01-15 10:40:00|535.9|535.3|535.8|535.2|536|535.4|535.5|534.9|55
1610707500000|2021-01-15 10:45:00|535.7|535.1|535.3|534.7|536.1|535.5|535.3|534.7|106
1610707800000|2021-01-15 10:50:00|535.4|534.8|534.5|533.9|535.5|534.9|534.3|533.7|125
1610708100000|2021-01-15 10:55:00|534.6|534|534.5|533.9|535|534.4|533.6|533|254
1610708400000|2021-01-15 11:00:00|534.6|534|534.8|534.2|535.3|534.7|534.5|533.9|79
1610708700000|2021-01-15 11:05:00|534.5|533.9|534.6|534|534.8|534.2|534.5|533.9|67
1610709000000|2021-01-15 11:10:00|534.5|533.9|534.1|533.5|534.8|534.2|534.1|533.5|149
1610709300000|2021-01-15 11:15:00|534.2|533.6|535.3|534.7|535.3|534.7|534.2|533.6|101
1610709600000|2021-01-15 11:20:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|146
1610709900000|2021-01-15 11:25:00|535.2|534.6|535.8|535.2|535.8|535.2|535|534.4|45
1610710200000|2021-01-15 11:30:00|536|535.4|535.8|535.2|536.2|535.6|535.8|535.2|203
1610710500000|2021-01-15 11:35:00|536.3|535.7|536.3|535.7|536.5|535.9|536.3|535.7|334
1610710800000|2021-01-15 11:40:00|535.8|535.2|535.3|534.7|535.8|535.2|535.3|534.7|165
1610711100000|2021-01-15 11:45:00|535.1|534.5|535.3|534.7|535.5|534.9|535|534.4|129
1610711400000|2021-01-15 11:50:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|26
1610711700000|2021-01-15 11:55:00|535.5|534.9|536.8|536.2|537|536.4|535.5|534.9|196
1610712000000|2021-01-15 12:00:00|536.6|536|536.8|536.2|537|536.4|536.5|535.9|114
1610712300000|2021-01-15 12:05:00|536.6|536|535.9|535.3|537|536.4|535.8|535.2|139
1610712600000|2021-01-15 12:10:00|536|535.4|536.9|536.3|537|536.4|535.9|535.3|138
1610712900000|2021-01-15 12:15:00|537|536.4|537|536.4|537|536.4|536.5|535.9|90
1610713200000|2021-01-15 12:20:00|536.9|536.3|537.1|536.5|537.1|536.5|536.6|536|143
1610713500000|2021-01-15 12:25:00|537|536.4|537.5|536.9|537.6|537|537|536.4|235
1610713800000|2021-01-15 12:30:00|537.3|536.7|537.8|537.2|537.8|537.2|537.3|536.7|272
1610714100000|2021-01-15 12:35:00|537.6|537|536.3|535.7|537.8|537.2|536.1|535.5|247
1610714400000|2021-01-15 12:40:00|536.4|535.8|535.8|535.2|536.6|536|535.1|534.5|336
1610714700000|2021-01-15 12:45:00|535.5|534.9|535.8|535.2|535.9|535.3|535.3|534.7|120
1610715000000|2021-01-15 12:50:00|535.6|535|535.1|534.5|536.3|535.7|535.1|534.5|188
1610715300000|2021-01-15 12:55:00|535.3|534.7|535.4|534.8|535.6|535|535|534.4|323
1610715600000|2021-01-15 13:00:00|535.5|534.9|535.5|534.9|535.8|535.2|535.3|534.7|188
1610715900000|2021-01-15 13:05:00|535.6|535|535.3|534.7|535.7|535.1|535.3|534.7|212
1610716200000|2021-01-15 13:10:00|535|534.4|535.3|534.7|535.5|534.9|534|533.4|591
1610716500000|2021-01-15 13:15:00|535.5|534.9|535.5|534.9|535.8|535.2|535.5|534.9|104
1610716800000|2021-01-15 13:20:00|535.3|534.7|535.3|534.7|535.8|535.2|535.3|534.7|125
1610717100000|2021-01-15 13:25:00|535|534.4|533.7|533.1|535.5|534.9|533.5|532.9|478
1610717400000|2021-01-15 13:30:00|533.6|533|532.8|532.2|533.8|533.2|532.8|532.2|506
1610717700000|2021-01-15 13:35:00|533.2|532.6|534|533.4|534.6|534|533|532.4|389
1610718000000|2021-01-15 13:40:00|534.1|533.5|534.2|533.6|535.5|534.9|533.9|533.3|471
1610721000000|2021-01-15 14:30:00|533.4|532.8|531.4|530.8|534|533.4|531|530.4|5435
1610721300000|2021-01-15 14:35:00|531.6|531|532.5|531.9|533.6|533|531.6|531|2765
1610721600000|2021-01-15 14:40:00|532.6|532|533.9|533.3|534.4|533.8|532.4|531.8|1310
1610721900000|2021-01-15 14:45:00|534.1|533.5|533.7|533.1|534.1|533.5|532.9|532.3|1747
1610722200000|2021-01-15 14:50:00|533.6|533|532.2|531.6|533.7|533.1|531.7|531.1|2998
1610722500000|2021-01-15 14:55:00|532.1|531.5|532.2|531.6|532.5|531.9|531.9|531.3|1075
1610722800000|2021-01-15 15:00:00|532.1|531.5|531.2|530.6|532.1|531.5|530.9|530.3|1202
1610723100000|2021-01-15 15:05:00|531.1|530.5|530.7|530.1|532.1|531.5|530.5|529.9|2621
1610723400000|2021-01-15 15:10:00|530.5|529.9|530.5|529.9|531|530.4|530.1|529.5|2127
1610723700000|2021-01-15 15:15:00|530.7|530.1|531.5|530.9|531.5|530.9|530.2|529.6|1877
1610724000000|2021-01-15 15:20:00|531.6|531|530.7|530.1|531.7|531.1|530.2|529.6|1372
1610724300000|2021-01-15 15:25:00|530.6|530|532.1|531.5|532.1|531.5|530.6|530|1573
1610724600000|2021-01-15 15:30:00|531.9|531.3|532.6|532|532.7|532.1|531.2|530.6|1380
1610724900000|2021-01-15 15:35:00|532.5|531.9|533.1|532.5|533.6|533|532.4|531.8|1688
1610725200000|2021-01-15 15:40:00|533|532.4|532.7|532.1|533.7|533.1|532.7|532.1|904
1610725500000|2021-01-15 15:45:00|532.9|532.3|532.5|531.9|533.1|532.5|532.1|531.5|1033
1610725800000|2021-01-15 15:50:00|532.6|532|532.9|532.3|533.2|532.6|532.5|531.9|770
1610726100000|2021-01-15 15:55:00|532.7|532.1|532.9|532.3|533.2|532.6|532.4|531.8|716
1610726400000|2021-01-15 16:00:00|533|532.4|533|532.4|533|532.4|532.6|532|649
1610726700000|2021-01-15 16:05:00|532.9|532.3|532.6|532|533.1|532.5|532.4|531.8|685
1610727000000|2021-01-15 16:10:00|532.7|532.1|533.9|533.3|533.9|533.3|532.6|532|828
1610727300000|2021-01-15 16:15:00|533.7|533.1|533.9|533.3|533.9|533.3|533.5|532.9|346
1610727600000|2021-01-15 16:20:00|534.1|533.5|534.1|533.5|534.5|533.9|534.1|533.5|408
1610727900000|2021-01-15 16:25:00|534.2|533.6|534.5|533.9|534.5|533.9|533.9|533.3|544
1610728200000|2021-01-15 16:30:00|534.6|534|534.4|533.8|534.7|534.1|533.6|533|1235
1610728500000|2021-01-15 16:35:00|534.5|533.9|534.5|533.9|534.6|534|534.1|533.5|455
1610728800000|2021-01-15 16:40:00|534.4|533.8|533.9|533.3|534.7|534.1|533.9|533.3|600
1610729100000|2021-01-15 16:45:00|534|533.4|533.9|533.3|534.2|533.6|533.6|533|481
1610729400000|2021-01-15 16:50:00|534|533.4|533.7|533.1|534|533.4|533.6|533|418
1610729700000|2021-01-15 16:55:00|533.6|533|533.9|533.3|534|533.4|533.6|533|287
1610730000000|2021-01-15 17:00:00|534|533.4|534.4|533.8|534.4|533.8|533.9|533.3|724
1610730300000|2021-01-15 17:05:00|534.5|533.9|534|533.4|534.6|534|534|533.4|758
1610730600000|2021-01-15 17:10:00|533.9|533.3|534|533.4|534.2|533.6|533.4|532.8|873
1610730900000|2021-01-15 17:15:00|534.1|533.5|533.7|533.1|534.7|534.1|533.5|532.9|1483
1610731200000|2021-01-15 17:20:00|533.6|533|533.5|532.9|533.9|533.3|533.4|532.8|850
1610731500000|2021-01-15 17:25:00|533.4|532.8|533.4|532.8|533.9|533.3|533.1|532.5|887
1610731800000|2021-01-15 17:30:00|533.5|532.9|533.4|532.8|533.5|532.9|533.2|532.6|418
1610732100000|2021-01-15 17:35:00|533.2|532.6|533.4|532.8|533.4|532.8|533.1|532.5|261
1610732400000|2021-01-15 17:40:00|533.2|532.6|533.1|532.5|533.2|532.6|533|532.4|361
1610732700000|2021-01-15 17:45:00|533.2|532.6|533.4|532.8|533.4|532.8|533.1|532.5|473
1610733000000|2021-01-15 17:50:00|533.5|532.9|534|533.4|534|533.4|533.4|532.8|546
1610733300000|2021-01-15 17:55:00|534.1|533.5|533.9|533.3|534.1|533.5|533.6|533|574
1610733600000|2021-01-15 18:00:00|534|533.4|533.9|533.3|534.4|533.8|533.9|533.3|259
1610733900000|2021-01-15 18:05:00|533.7|533.1|534.1|533.5|534.1|533.5|533.6|533|446
1610734200000|2021-01-15 18:10:00|534.2|533.6|534.4|533.8|534.4|533.8|533.9|533.3|354
1610734500000|2021-01-15 18:15:00|534.6|534|534.6|534|534.6|534|534.6|534|125
1610734800000|2021-01-15 18:20:00|534.5|533.9|534.5|533.9|534.6|534|534.3|533.7|2757
1610735100000|2021-01-15 18:25:00|534.6|534|534.3|533.7|534.6|534|534.1|533.5|404
1610735400000|2021-01-15 18:30:00|534.1|533.5|534.3|533.7|534.3|533.7|533.9|533.3|496
1610735700000|2021-01-15 18:35:00|534.1|533.5|533.5|532.9|534.1|533.5|533.3|532.7|2614
1610736000000|2021-01-15 18:40:00|533.4|532.8|533.8|533.2|533.8|533.2|533.3|532.7|636
1610736300000|2021-01-15 18:45:00|533.6|533|533.3|532.7|533.6|533|533.3|532.7|966
1610736600000|2021-01-15 18:50:00|533|532.4|532.9|532.3|533.1|532.5|532.8|532.2|1129
1610736900000|2021-01-15 18:55:00|532.8|532.2|533|532.4|533|532.4|532.8|532.2|606
1610737200000|2021-01-15 19:00:00|533.1|532.5|533.3|532.7|533.6|533|533|532.4|1760
1610737500000|2021-01-15 19:05:00|533.4|532.8|533|532.4|533.4|532.8|533|532.4|933
1610737800000|2021-01-15 19:10:00|533.1|532.5|532.5|531.9|533.4|532.8|532.5|531.9|4324
1610738100000|2021-01-15 19:15:00|532.6|532|531.9|531.3|532.6|532|531.8|531.2|3209
1611021900000|2021-01-19 02:05:00|529.6|529|529.8|529.2|529.8|529.2|529.2|528.6|67
1611022200000|2021-01-19 02:10:00|530|529.4|529.8|529.2|530.2|529.6|529|528.4|613
1611022500000|2021-01-19 02:15:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|73
1611022800000|2021-01-19 02:20:00|529.6|529|530|529.4|530|529.4|529.6|529|260
1611023100000|2021-01-19 02:25:00|529.9|529.3|530|529.4|530|529.4|529.5|528.9|140
1611023400000|2021-01-19 02:30:00|529.7|529.1|529.5|528.9|529.7|529.1|529.5|528.9|78
1611023700000|2021-01-19 02:35:00|529.2|528.6|529.4|528.8|529.5|528.9|529.2|528.6|140
1611024000000|2021-01-19 02:40:00|529.3|528.7|528.5|527.9|529.3|528.7|528.5|527.9|195
1611024300000|2021-01-19 02:45:00|528.6|528|528.9|528.3|528.9|528.3|528.5|527.9|152
1611024600000|2021-01-19 02:50:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|90
1611024900000|2021-01-19 02:55:00|528.9|528.3|529.2|528.6|529.2|528.6|528.8|528.2|50
1611025200000|2021-01-19 03:00:00|529.5|528.9|529.8|529.2|530|529.4|529.2|528.6|102
1611025500000|2021-01-19 03:05:00|530|529.4|529.3|528.7|530|529.4|529.2|528.6|92
1611025800000|2021-01-19 03:10:00|529.4|528.8|529|528.4|529.5|528.9|529|528.4|54
1611026100000|2021-01-19 03:15:00|529.1|528.5|528.6|528|529.1|528.5|528.5|527.9|140
1611026400000|2021-01-19 03:20:00|528.5|527.9|528.7|528.1|528.8|528.2|528.5|527.9|27
1611026700000|2021-01-19 03:25:00|528.8|528.2|529.2|528.6|529.2|528.6|528.7|528.1|66
1611027000000|2021-01-19 03:30:00|529|528.4|529.5|528.9|529.6|529|529|528.4|79
1611027300000|2021-01-19 03:35:00|529.2|528.6|529.7|529.1|529.8|529.2|529.2|528.6|111
1611027600000|2021-01-19 03:40:00|529.8|529.2|529.5|528.9|529.8|529.2|529.5|528.9|114
1611027900000|2021-01-19 03:45:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|9
1611028200000|2021-01-19 03:50:00|529.2|528.6|529.2|528.6|529.3|528.7|529.2|528.6|83
1611028500000|2021-01-19 03:55:00|529.3|528.7|529|528.4|529.3|528.7|529|528.4|41
1611028800000|2021-01-19 04:00:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|21
1611029100000|2021-01-19 04:05:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|23
1611029400000|2021-01-19 04:10:00|528.6|528|528.5|527.9|528.6|528|528.2|527.6|124
1611029700000|2021-01-19 04:15:00|528.6|528|528.5|527.9|528.7|528.1|528.5|527.9|50
1611030000000|2021-01-19 04:20:00|528.6|528|528.7|528.1|528.7|528.1|528.5|527.9|30
1611030300000|2021-01-19 04:25:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|15
1611030600000|2021-01-19 04:30:00|528.9|528.3|528.7|528.1|529|528.4|528.6|528|33
1611030900000|2021-01-19 04:35:00|||||||||5
1611031200000|2021-01-19 04:40:00|||||||||3
1611031500000|2021-01-19 04:45:00|||||||||11
1611031800000|2021-01-19 04:50:00|||||||||2
1611032100000|2021-01-19 04:55:00|||||||||6
1611032400000|2021-01-19 05:00:00|529|528.4|528.5|527.9|529|528.4|528.5|527.9|66
1611032700000|2021-01-19 05:05:00|528.7|528.1|528.7|528.1|528.7|528.1|528.7|528.1|11
1611033000000|2021-01-19 05:10:00|528.8|528.2|528.7|528.1|528.8|528.2|528.7|528.1|30
1611033300000|2021-01-19 05:15:00|528.8|528.2|529|528.4|529|528.4|528.8|528.2|6
1611033600000|2021-01-19 05:20:00|528.7|528.1|528.9|528.3|529|528.4|528.7|528.1|54
1611033900000|2021-01-19 05:25:00|529|528.4|528.8|528.2|529|528.4|528.7|528.1|21
1611034200000|2021-01-19 05:30:00|528.7|528.1|528.6|528|529|528.4|528.5|527.9|106
1611034500000|2021-01-19 05:35:00|528.5|527.9|528.6|528|528.8|528.2|528.5|527.9|64
1611034800000|2021-01-19 05:40:00|528.7|528.1|528.6|528|528.7|528.1|528.5|527.9|63
1611035100000|2021-01-19 05:45:00|528.5|527.9|528.2|527.6|529|528.4|528|527.4|136
1611035400000|2021-01-19 05:50:00|528.1|527.5|528.5|527.9|528.6|528|528.1|527.5|81
1611035700000|2021-01-19 05:55:00|528.4|527.8|529|528.4|529.1|528.5|528.4|527.8|244
1611036000000|2021-01-19 06:00:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|91
1611036300000|2021-01-19 06:05:00|528.8|528.2|528.7|528.1|528.8|528.2|528.5|527.9|53
1611036600000|2021-01-19 06:10:00|528.6|528|528.7|528.1|528.8|528.2|528.5|527.9|40
1611036900000|2021-01-19 06:15:00|528.8|528.2|529.6|529|529.7|529.1|528.8|528.2|454
1611037200000|2021-01-19 06:20:00|529.7|529.1|529.7|529.1|529.7|529.1|529.5|528.9|84
1611037500000|2021-01-19 06:25:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|37
1611037800000|2021-01-19 06:30:00|529.9|529.3|530.2|529.6|530.2|529.6|529.7|529.1|622
1611038100000|2021-01-19 06:35:00|||||||||172
1611038400000|2021-01-19 06:40:00|530.1|529.5|529.8|529.2|530.2|529.6|529.7|529.1|205
1611038700000|2021-01-19 06:45:00|529.7|529.1|529.7|529.1|530|529.4|529.7|529.1|60
1611039000000|2021-01-19 06:50:00|529.8|529.2|530|529.4|530|529.4|529.7|529.1|25
1611039300000|2021-01-19 06:55:00|530.1|529.5|530.3|529.7|530.3|529.7|530.1|529.5|77
1611039600000|2021-01-19 07:00:00|530.2|529.6|530.2|529.6|530.5|529.9|530|529.4|293
1611039900000|2021-01-19 07:05:00|530.3|529.7|530.5|529.9|530.5|529.9|530.3|529.7|169
1611040200000|2021-01-19 07:10:00|530.6|530|531.2|530.6|531.2|530.6|530.5|529.9|162
1611040500000|2021-01-19 07:15:00|531.5|530.9|531.5|530.9|531.5|530.9|530.7|530.1|302
1611040800000|2021-01-19 07:20:00|||||||||17
1611041100000|2021-01-19 07:25:00|531.3|530.7|531.2|530.6|531.5|530.9|531.2|530.6|145
1611041400000|2021-01-19 07:30:00|531.1|530.5|530.7|530.1|531.3|530.7|530.7|530.1|46
1611041700000|2021-01-19 07:35:00|530.5|529.9|530.1|529.5|530.5|529.9|530.1|529.5|192
1611042000000|2021-01-19 07:40:00|530.2|529.6|530.2|529.6|530.5|529.9|530.1|529.5|188
1611042300000|2021-01-19 07:45:00|530.3|529.7|530.6|530|530.6|530|530.2|529.6|48
1611042600000|2021-01-19 07:50:00|530.7|530.1|530.2|529.6|530.7|530.1|530.2|529.6|74
1611042900000|2021-01-19 07:55:00|530.3|529.7|530.2|529.6|530.5|529.9|530.2|529.6|90
1611043200000|2021-01-19 08:00:00|530.1|529.5|531.1|530.5|531.2|530.6|530|529.4|205
1611043500000|2021-01-19 08:05:00|531.2|530.6|532.5|531.9|532.5|531.9|531|530.4|322
1611043800000|2021-01-19 08:10:00|532.3|531.7|532|531.4|532.5|531.9|531.8|531.2|258
1611044100000|2021-01-19 08:15:00|531.9|531.3|531.8|531.2|531.9|531.3|531.3|530.7|95
1611044400000|2021-01-19 08:20:00|531.7|531.1|531.3|530.7|531.8|531.2|531|530.4|117
1611044700000|2021-01-19 08:25:00|531.2|530.6|531.5|530.9|531.5|530.9|531.2|530.6|37
1611045000000|2021-01-19 08:30:00|531.6|531|531.4|530.8|531.7|531.1|531|530.4|164
1611045300000|2021-01-19 08:35:00|531.5|530.9|532|531.4|532|531.4|531.3|530.7|138
1611045600000|2021-01-19 08:40:00|531.8|531.2|531.7|531.1|532|531.4|531.7|531.1|106
1611045900000|2021-01-19 08:45:00|531.9|531.3|531.7|531.1|532|531.4|531.5|530.9|151
1611046200000|2021-01-19 08:50:00|531.5|530.9|531.5|530.9|531.5|530.9|531.2|530.6|89
1611046500000|2021-01-19 08:55:00|531.2|530.6|532.5|531.9|532.5|531.9|531.2|530.6|146
1611046800000|2021-01-19 09:00:00|532.3|531.7|532.2|531.6|532.5|531.9|531.8|531.2|101
1611047100000|2021-01-19 09:05:00|532.3|531.7|533.2|532.6|533.2|532.6|532|531.4|110
1611047400000|2021-01-19 09:10:00|533.3|532.7|533.5|532.9|533.7|533.1|533|532.4|229
1611047700000|2021-01-19 09:15:00|533.2|532.6|533|532.4|533.3|532.7|532.8|532.2|74
1611048000000|2021-01-19 09:20:00|532.9|532.3|533.7|533.1|534|533.4|532.8|532.2|193
1611048300000|2021-01-19 09:25:00|533.5|532.9|533.5|532.9|533.8|533.2|533|532.4|184
1611048600000|2021-01-19 09:30:00|533.3|532.7|533.8|533.2|534|533.4|533.2|532.6|381
1611048900000|2021-01-19 09:35:00|534|533.4|534.2|533.6|534.5|533.9|533.8|533.2|257
1611049200000|2021-01-19 09:40:00|534.3|533.7|534.5|533.9|534.7|534.1|534.2|533.6|358
1611049500000|2021-01-19 09:45:00|534.7|534.1|534|533.4|534.7|534.1|533.8|533.2|233
1611049800000|2021-01-19 09:50:00|533.9|533.3|533.1|532.5|533.9|533.3|532.8|532.2|275
1611050100000|2021-01-19 09:55:00|533|532.4|533.5|532.9|533.5|532.9|533|532.4|108
1611050400000|2021-01-19 10:00:00|533.4|532.8|533.3|532.7|534|533.4|533.3|532.7|124
1611050700000|2021-01-19 10:05:00|533.4|532.8|533.5|532.9|533.7|533.1|533.2|532.6|114
1611051000000|2021-01-19 10:10:00|533.6|533|534.2|533.6|534.2|533.6|533.5|532.9|37
1611051300000|2021-01-19 10:15:00|534|533.4|533.5|532.9|534.2|533.6|533.5|532.9|131
1611051600000|2021-01-19 10:20:00|533.7|533.1|534|533.4|534.2|533.6|533.7|533.1|70
1611051900000|2021-01-19 10:25:00|533.8|533.2|532.5|531.9|533.8|533.2|532.5|531.9|241
1611052200000|2021-01-19 10:30:00|532.7|532.1|531.7|531.1|533|532.4|531.6|531|271
1611052500000|2021-01-19 10:35:00|531.9|531.3|532.2|531.6|532.5|531.9|531.8|531.2|106
1611052800000|2021-01-19 10:40:00|532.3|531.7|532.2|531.6|532.7|532.1|532.2|531.6|69
1611053100000|2021-01-19 10:45:00|532|531.4|532.7|532.1|532.7|532.1|532|531.4|92
1611053400000|2021-01-19 10:50:00|532.8|532.2|532.7|532.1|533.2|532.6|532.7|532.1|98
1611053700000|2021-01-19 10:55:00|532.8|532.2|533.3|532.7|533.3|532.7|532.5|531.9|71
1611054000000|2021-01-19 11:00:00|533.5|532.9|534.7|534.1|534.7|534.1|533.3|532.7|574
1611054300000|2021-01-19 11:05:00|534.5|533.9|534.5|533.9|535|534.4|534.2|533.6|492
1611054600000|2021-01-19 11:10:00|534.3|533.7|534.9|534.3|534.9|534.3|534.3|533.7|299
1611054900000|2021-01-19 11:15:00|535|534.4|534.2|533.6|535|534.4|534.2|533.6|236
1611055200000|2021-01-19 11:20:00|534.3|533.7|534.5|533.9|534.5|533.9|533.6|533|294
1611055500000|2021-01-19 11:25:00|534.7|534.1|534.5|533.9|534.7|534.1|534.2|533.6|52
1611055800000|2021-01-19 11:30:00|534.6|534|534.7|534.1|534.8|534.2|534.5|533.9|45
1611056100000|2021-01-19 11:35:00|534.6|534|534.7|534.1|534.8|534.2|534.1|533.5|168
1611056400000|2021-01-19 11:40:00|534.8|534.2|534.8|534.2|535|534.4|534.7|534.1|79
1611056700000|2021-01-19 11:45:00|534.7|534.1|534.8|534.2|534.8|534.2|534.3|533.7|87
1611057000000|2021-01-19 11:50:00|534.9|534.3|534.5|533.9|535|534.4|534.5|533.9|90
1611057300000|2021-01-19 11:55:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|94
1611057600000|2021-01-19 12:00:00|534.1|533.5|534.3|533.7|534.3|533.7|534|533.4|47
1611057900000|2021-01-19 12:05:00|534.5|533.9|534.7|534.1|534.7|534.1|534.3|533.7|109
1611058200000|2021-01-19 12:10:00|534.6|534|534.7|534.1|535|534.4|534.5|533.9|108
1611058500000|2021-01-19 12:15:00|534.8|534.2|534.9|534.3|535|534.4|534.7|534.1|97
1611058800000|2021-01-19 12:20:00|534.8|534.2|534.7|534.1|535|534.4|534.7|534.1|148
1611059100000|2021-01-19 12:25:00|534.5|533.9|534.8|534.2|535|534.4|534.1|533.5|218
1611059400000|2021-01-19 12:30:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|65
1611059700000|2021-01-19 12:35:00|534.6|534|534.6|534|534.6|534|534.2|533.6|210
1611060000000|2021-01-19 12:40:00|534.7|534.1|533.5|532.9|534.7|534.1|533.4|532.8|327
1611060300000|2021-01-19 12:45:00|533.4|532.8|533.2|532.6|534|533.4|533.2|532.6|574
1611060600000|2021-01-19 12:50:00|533|532.4|534|533.4|534|533.4|532.8|532.2|327
1611060900000|2021-01-19 12:55:00|534.2|533.6|534.5|533.9|534.7|534.1|534.2|533.6|377
1611061200000|2021-01-19 13:00:00|534.7|534.1|535.2|534.6|535.2|534.6|534.7|534.1|487
1611061500000|2021-01-19 13:05:00|535|534.4|534.9|534.3|535.4|534.8|534.9|534.3|426
1611061800000|2021-01-19 13:10:00|534.6|534|534.5|533.9|534.9|534.3|533.7|533.1|976
1611062100000|2021-01-19 13:15:00|534.6|534|532.6|532|534.6|534|532.4|531.8|1067
1611062400000|2021-01-19 13:20:00|532.7|532.1|532.9|532.3|533.5|532.9|532.1|531.5|707
1611062700000|2021-01-19 13:25:00|533.1|532.5|532.9|532.3|533.4|532.8|532.4|531.8|300
1611063000000|2021-01-19 13:30:00|533|532.4|532.2|531.6|533.1|532.5|532.2|531.6|200
1611063300000|2021-01-19 13:35:00|532.4|531.8|532|531.4|532.4|531.8|531.3|530.7|457
1611063600000|2021-01-19 13:40:00|531.9|531.3|531.1|530.5|531.9|531.3|530.9|530.3|355
1611066600000|2021-01-19 14:30:00|531.9|531.3|531|530.4|532.6|532|529.5|528.9|3224
1611066900000|2021-01-19 14:35:00|530.9|530.3|532.5|531.9|533.3|532.7|530.9|530.3|2182
1611067200000|2021-01-19 14:40:00|532.6|532|530.9|530.3|532.6|532|530.5|529.9|936
1611067500000|2021-01-19 14:45:00|530.7|530.1|530.5|529.9|531|530.4|530.2|529.6|1122
1611067800000|2021-01-19 14:50:00|530.4|529.8|529.7|529.1|530.6|530|529.1|528.5|2143
1611068100000|2021-01-19 14:55:00|529.8|529.2|530.2|529.6|531|530.4|529.8|529.2|1705
1611068400000|2021-01-19 15:00:00|530.1|529.5|529.9|529.3|530.1|529.5|528.7|528.1|1534
1611068700000|2021-01-19 15:05:00|530|529.4|529.1|528.5|530.4|529.8|529|528.4|1214
1611069000000|2021-01-19 15:10:00|529.2|528.6|529.5|528.9|530|529.4|529.1|528.5|738
1611069300000|2021-01-19 15:15:00|529.6|529|529.4|528.8|530|529.4|529.2|528.6|1138
1611069600000|2021-01-19 15:20:00|529.1|528.5|528.9|528.3|529.1|528.5|528.6|528|802
1611069900000|2021-01-19 15:25:00|528.7|528.1|529.6|529|529.9|529.3|528.6|528|1523
1611070200000|2021-01-19 15:30:00|529.7|529.1|530|529.4|530.2|529.6|529.4|528.8|817
1611070500000|2021-01-19 15:35:00|529.9|529.3|530.4|529.8|530.4|529.8|529.2|528.6|568
1611070800000|2021-01-19 15:40:00|530.1|529.5|529.4|528.8|530.4|529.8|529.4|528.8|783
1611071100000|2021-01-19 15:45:00|529.5|528.9|528.4|527.8|529.5|528.9|528.4|527.8|1093
1611071400000|2021-01-19 15:50:00|528.5|527.9|527.9|527.3|528.6|528|527.8|527.2|1003
1611071700000|2021-01-19 15:55:00|528.1|527.5|528.2|527.6|528.6|528|528.1|527.5|733
1611072000000|2021-01-19 16:00:00|528.3|527.7|528.4|527.8|528.5|527.9|528.1|527.5|822
1611072300000|2021-01-19 16:05:00|528.2|527.6|528.4|527.8|528.6|528|527.9|527.3|1003
1611072600000|2021-01-19 16:10:00|528.5|527.9|528.1|527.5|528.6|528|527.9|527.3|607
1611072900000|2021-01-19 16:15:00|528|527.4|527.9|527.3|528.2|527.6|527.6|527|640
1611073200000|2021-01-19 16:20:00|528|527.4|528.2|527.6|528.5|527.9|527.9|527.3|731
1611073500000|2021-01-19 16:25:00|528.5|527.9|527.4|526.8|528.5|527.9|527.4|526.8|1176
1611073800000|2021-01-19 16:30:00|527.5|526.9|527.9|527.3|527.9|527.3|527|526.4|1172
1611074100000|2021-01-19 16:35:00|527.7|527.1|527.7|527.1|528.1|527.5|527.6|527|618
1611074400000|2021-01-19 16:40:00|527.6|527|527.4|526.8|527.9|527.3|527.4|526.8|649
1611074700000|2021-01-19 16:45:00|527.5|526.9|527.6|527|527.9|527.3|527.1|526.5|767
1611075000000|2021-01-19 16:50:00|527.7|527.1|528.2|527.6|528.2|527.6|527.5|526.9|688
1611075300000|2021-01-19 16:55:00|528.4|527.8|527.7|527.1|528.6|528|527.7|527.1|803
1611075600000|2021-01-19 17:00:00|527.6|527|527.5|526.9|527.7|527.1|527.4|526.8|636
1611075900000|2021-01-19 17:05:00|527.4|526.8|527|526.4|527.5|526.9|526.7|526.1|1426
1611076200000|2021-01-19 17:10:00|526.9|526.3|526|525.4|526.9|526.3|525.2|524.6|2176
1611076500000|2021-01-19 17:15:00|525.9|525.3|525.4|524.8|525.9|525.3|525|524.4|771
1611076800000|2021-01-19 17:20:00|525.5|524.9|525|524.4|526|525.4|525|524.4|1399
1611077100000|2021-01-19 17:25:00|525.1|524.5|525|524.4|525.5|524.9|525|524.4|1635
1611077400000|2021-01-19 17:30:00|524.9|524.3|524.6|524|525.1|524.5|524.6|524|1152
1611077700000|2021-01-19 17:35:00|524.7|524.1|525.4|524.8|525.9|525.3|524.7|524.1|980
1611078000000|2021-01-19 17:40:00|525.5|524.9|525.4|524.8|525.6|525|525.1|524.5|1222
1611078300000|2021-01-19 17:45:00|525.2|524.6|525.5|524.9|525.5|524.9|524.7|524.1|1218
1611078600000|2021-01-19 17:50:00|525.4|524.8|526.1|525.5|526.1|525.5|525|524.4|1645
1611078900000|2021-01-19 17:55:00|526.2|525.6|526.1|525.5|526.6|526|525.9|525.3|1363
1611079200000|2021-01-19 18:00:00|526.3|525.7|525.5|524.9|526.3|525.7|525.4|524.8|816
1611079500000|2021-01-19 18:05:00|525.6|525|525.5|524.9|525.6|525|525.3|524.7|476
1611079800000|2021-01-19 18:10:00|525.6|525|525.5|524.9|525.8|525.2|525.4|524.8|1172
1611080100000|2021-01-19 18:15:00|525.4|524.8|525.1|524.5|525.4|524.8|524.9|524.3|567
1611080400000|2021-01-19 18:20:00|525.3|524.7|525.4|524.8|525.4|524.8|524.9|524.3|406
1611080700000|2021-01-19 18:25:00|525.6|525|525.4|524.8|525.9|525.3|525.4|524.8|760
1611081000000|2021-01-19 18:30:00|525.5|524.9|525.1|524.5|525.8|525.2|525.1|524.5|984
1611081300000|2021-01-19 18:35:00|525.4|524.8|525.5|524.9|525.5|524.9|525.3|524.7|510
1611081600000|2021-01-19 18:40:00|525.6|525|525.4|524.8|525.6|525|525.3|524.7|454
1611081900000|2021-01-19 18:45:00|525.6|525|525.9|525.3|526.1|525.5|525.6|525|513
1611082200000|2021-01-19 18:50:00|525.8|525.2|525.4|524.8|526.1|525.5|525.4|524.8|524
1611082500000|2021-01-19 18:55:00|525.6|525|525.9|525.3|526.4|525.8|525.6|525|951
1611082800000|2021-01-19 19:00:00|526|525.4|526|525.4|526.1|525.5|525.9|525.3|766
1611083100000|2021-01-19 19:05:00|525.9|525.3|526.8|526.2|526.8|526.2|525.8|525.2|3525
1611083400000|2021-01-19 19:10:00|527|526.4|527.5|526.9|527.6|527|526.3|525.7|4680
1611083700000|2021-01-19 19:15:00|527.6|527|526.1|525.5|527.6|527|526|525.4|2140
1611104400000|2021-01-20 01:00:00|525.8|525.2|524.8|524.2|526|525.4|524.3|523.7|1444
1611104700000|2021-01-20 01:05:00|524.9|524.3|523.3|522.7|525|524.4|523.3|522.7|789
1611105000000|2021-01-20 01:10:00|523.4|522.8|522.8|522.2|523.5|522.9|522.8|522.2|1065
1611105300000|2021-01-20 01:15:00|522.9|522.3|523.1|522.5|523.9|523.3|522.8|522.2|522
1611105600000|2021-01-20 01:20:00|523|522.4|521.8|521.2|523.1|522.5|521.8|521.2|1379
1611105900000|2021-01-20 01:25:00|521.9|521.3|521.8|521.2|522.5|521.9|521.8|521.2|454
1611106200000|2021-01-20 01:30:00|521.9|521.3|522|521.4|522|521.4|521.4|520.8|805
1611106500000|2021-01-20 01:35:00|522.3|521.7|523.5|522.9|523.8|523.2|522.3|521.7|469
1611106800000|2021-01-20 01:40:00|523.6|523|523.6|523|524.5|523.9|523.5|522.9|686
1611107100000|2021-01-20 01:45:00|523.5|522.9|523.6|523|524.1|523.5|523.1|522.5|424
1611107400000|2021-01-20 01:50:00|523.5|522.9|524.3|523.7|524.3|523.7|523.5|522.9|166
1611107700000|2021-01-20 01:55:00|524.4|523.8|524.3|523.7|524.6|524|524.3|523.7|172
1611108000000|2021-01-20 02:00:00|524.1|523.5|524.9|524.3|525.3|524.7|524.1|523.5|343
1611108300000|2021-01-20 02:05:00|525.1|524.5|524.9|524.3|525.4|524.8|524.6|524|171
1611108600000|2021-01-20 02:10:00|524.8|524.2|525.1|524.5|525.8|525.2|524.8|524.2|222
1611108900000|2021-01-20 02:15:00|525.2|524.6|525.8|525.2|525.9|525.3|525.1|524.5|101
1611109200000|2021-01-20 02:20:00|525.9|525.3|526.4|525.8|526.4|525.8|525.6|525|375
1611109500000|2021-01-20 02:25:00|526.3|525.7|525.6|525|526.4|525.8|525.5|524.9|259
1611109800000|2021-01-20 02:30:00|525.5|524.9|524.5|523.9|525.6|525|524.4|523.8|512
1611110100000|2021-01-20 02:35:00|524.6|524|524.8|524.2|525.1|524.5|524.5|523.9|209
1611110400000|2021-01-20 02:40:00|524.6|524|525.1|524.5|525.1|524.5|524.6|524|59
1611110700000|2021-01-20 02:45:00|525|524.4|524.6|524|525.3|524.7|524.4|523.8|406
1611111000000|2021-01-20 02:50:00|524.5|523.9|524|523.4|524.6|524|523.9|523.3|123
1611111300000|2021-01-20 02:55:00|523.9|523.3|523.8|523.2|524.3|523.7|523.6|523|142
1611111600000|2021-01-20 03:00:00|523.9|523.3|523.4|522.8|523.9|523.3|523.1|522.5|80
1611111900000|2021-01-20 03:05:00|523.3|522.7|523.6|523|523.8|523.2|523.3|522.7|76
1611112200000|2021-01-20 03:10:00|523.5|522.9|524.1|523.5|524.3|523.7|523.5|522.9|78
1611112500000|2021-01-20 03:15:00|524.2|523.6|524.1|523.5|524.3|523.7|523.9|523.3|70
1611112800000|2021-01-20 03:20:00|524.2|523.6|523.5|522.9|524.3|523.7|523.3|522.7|88
1611113100000|2021-01-20 03:25:00|523.4|522.8|523.7|523.1|523.9|523.3|523.4|522.8|33
1611113400000|2021-01-20 03:30:00|523.8|523.2|523.7|523.1|524.1|523.5|523.6|523|25
1611113700000|2021-01-20 03:35:00|523.8|523.2|523.8|523.2|524.1|523.5|523.8|523.2|39
1611114000000|2021-01-20 03:40:00|523.9|523.3|523.9|523.3|524|523.4|523.8|523.2|32
1611114300000|2021-01-20 03:45:00|524|523.4|524.3|523.7|524.3|523.7|523.8|523.2|30
1611114600000|2021-01-20 03:50:00|||||||||27
1611114900000|2021-01-20 03:55:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|23
1611115200000|2021-01-20 04:00:00|524.4|523.8|524.7|524.1|524.8|524.2|524.4|523.8|35
1611115500000|2021-01-20 04:05:00|524.6|524|524.5|523.9|524.6|524|524.4|523.8|49
1611115800000|2021-01-20 04:10:00|524.4|523.8|524.7|524.1|524.8|524.2|524.4|523.8|37
1611116100000|2021-01-20 04:15:00|524.6|524|524.6|524|524.7|524.1|524.5|523.9|5
1611116400000|2021-01-20 04:20:00|524.8|524.2|524.3|523.7|524.8|524.2|524.3|523.7|31
1611116700000|2021-01-20 04:25:00|||||||||5
1611117000000|2021-01-20 04:30:00|524.1|523.5|524.1|523.5|524.1|523.5|524|523.4|23
1611117300000|2021-01-20 04:35:00|524|523.4|524.2|523.6|524.3|523.7|524|523.4|11
1611117600000|2021-01-20 04:40:00|524.1|523.5|524|523.4|524.1|523.5|523.8|523.2|28
1611117900000|2021-01-20 04:45:00|523.9|523.3|524.5|523.9|524.5|523.9|523.8|523.2|47
1611118200000|2021-01-20 04:50:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|40
1611118500000|2021-01-20 04:55:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|4
1611118800000|2021-01-20 05:00:00|524.5|523.9|524.3|523.7|524.5|523.9|524.3|523.7|8
1611119100000|2021-01-20 05:05:00|524.5|523.9|524|523.4|524.5|523.9|524|523.4|60
1611119400000|2021-01-20 05:10:00|523.8|523.2|524|523.4|524|523.4|523.7|523.1|86
1611119700000|2021-01-20 05:15:00|523.8|523.2|523.8|523.2|524|523.4|523.8|523.2|25
1611120000000|2021-01-20 05:20:00|523.7|523.1|523.7|523.1|523.7|523.1|523.7|523.1|0
1611120300000|2021-01-20 05:25:00|523.8|523.2|523.5|522.9|523.8|523.2|523.3|522.7|65
1611120600000|2021-01-20 05:30:00|523.4|522.8|523.5|522.9|523.8|523.2|523.3|522.7|54
1611120900000|2021-01-20 05:35:00|523.8|523.2|524|523.4|524|523.4|523.7|523.1|59
1611121200000|2021-01-20 05:40:00|524.1|523.5|524|523.4|524.5|523.9|523.8|523.2|59
1611121500000|2021-01-20 05:45:00|523.9|523.3|523.8|523.2|524.5|523.9|523.7|523.1|178
1611121800000|2021-01-20 05:50:00|523.7|523.1|523.7|523.1|523.8|523.2|523.4|522.8|203
1611122100000|2021-01-20 05:55:00|523.5|522.9|524.3|523.7|524.5|523.9|523.5|522.9|265
1611122400000|2021-01-20 06:00:00|524.2|523.6|524.3|523.7|524.3|523.7|523.8|523.2|107
1611122700000|2021-01-20 06:05:00|524.1|523.5|524.5|523.9|524.5|523.9|524|523.4|38
1611123000000|2021-01-20 06:10:00|524.8|524.2|525|524.4|525|524.4|524.5|523.9|275
1611123300000|2021-01-20 06:15:00|524.9|524.3|524.9|524.3|525.1|524.5|524.3|523.7|217
1611123600000|2021-01-20 06:20:00|525|524.4|524.8|524.2|525.1|524.5|524.7|524.1|107
1611123900000|2021-01-20 06:25:00|524.7|524.1|523.9|523.3|524.9|524.3|523.7|523.1|264
1611124200000|2021-01-20 06:30:00|523.8|523.2|523.9|523.3|523.9|523.3|523.6|523|289
1611124500000|2021-01-20 06:35:00|524|523.4|523.6|523|524.1|523.5|523.6|523|34
1611124800000|2021-01-20 06:40:00|523.8|523.2|523.8|523.2|524.1|523.5|523.6|523|187
1611125100000|2021-01-20 06:45:00|523.9|523.3|523.7|523.1|523.9|523.3|523.1|522.5|292
1611125400000|2021-01-20 06:50:00|523.8|523.2|523.6|523|524|523.4|523.5|522.9|88
1611125700000|2021-01-20 06:55:00|523.7|523.1|523.8|523.2|523.8|523.2|523.3|522.7|35
1611126000000|2021-01-20 07:00:00|523.7|523.1|523.8|523.2|524|523.4|523.7|523.1|38
1611126300000|2021-01-20 07:05:00|524|523.4|523.5|522.9|524|523.4|523.5|522.9|50
1611126600000|2021-01-20 07:10:00|523.6|523|523.8|523.2|523.8|523.2|523.5|522.9|24
1611126900000|2021-01-20 07:15:00|523.7|523.1|523.3|522.7|523.8|523.2|523.3|522.7|46
1611127200000|2021-01-20 07:20:00|523.4|522.8|523.6|523|523.6|523|523.3|522.7|36
1611127500000|2021-01-20 07:25:00|523.8|523.2|523.5|522.9|523.8|523.2|523.5|522.9|17
1611127800000|2021-01-20 07:30:00|523.6|523|523.5|522.9|523.6|523|523.5|522.9|7
1611128100000|2021-01-20 07:35:00|523.4|522.8|522.8|522.2|523.5|522.9|522.3|521.7|274
1611128400000|2021-01-20 07:40:00|522.6|522|522.8|522.2|522.8|522.2|522.5|521.9|84
1611128700000|2021-01-20 07:45:00|523|522.4|523|522.4|523.3|522.7|522.9|522.3|39
1611129000000|2021-01-20 07:50:00|522.9|522.3|522.6|522|523|522.4|522.5|521.9|79
1611129300000|2021-01-20 07:55:00|522.5|521.9|522.1|521.5|522.6|522|522|521.4|123
1611129600000|2021-01-20 08:00:00|522|521.4|522.2|521.6|522.3|521.7|522|521.4|305
1611129900000|2021-01-20 08:05:00|522.1|521.5|521.9|521.3|522.6|522|521.9|521.3|84
1611130200000|2021-01-20 08:10:00|521.5|520.9|521.6|521|521.9|521.3|521.4|520.8|444
1611130500000|2021-01-20 08:15:00|521.5|520.9|521.8|521.2|521.9|521.3|521.4|520.8|428
1611130800000|2021-01-20 08:20:00|521.9|521.3|521.9|521.3|522.1|521.5|521.8|521.2|291
1611131100000|2021-01-20 08:25:00|522.1|521.5|522.3|521.7|522.5|521.9|522|521.4|130
1611131400000|2021-01-20 08:30:00|522.2|521.6|522|521.4|522.3|521.7|521.8|521.2|139
1611131700000|2021-01-20 08:35:00|521.9|521.3|522|521.4|522.1|521.5|521.8|521.2|75
1611132000000|2021-01-20 08:40:00|521.9|521.3|521.6|521|521.9|521.3|521.6|521|38
1611132300000|2021-01-20 08:45:00|521.5|520.9|521.6|521|521.8|521.2|521.5|520.9|121
1611132600000|2021-01-20 08:50:00|521.7|521.1|521.4|520.8|521.8|521.2|521.4|520.8|146
1611132900000|2021-01-20 08:55:00|521.6|521|520.6|520|521.6|521|520.4|519.8|667
1611133200000|2021-01-20 09:00:00|520.5|519.9|520.8|520.2|520.9|520.3|520.3|519.7|371
1611133500000|2021-01-20 09:05:00|520.9|520.3|520.1|519.5|520.9|520.3|519.9|519.3|608
1611133800000|2021-01-20 09:10:00|520|519.4|519.9|519.3|520|519.4|519.9|519.3|156
1611134100000|2021-01-20 09:15:00|519.8|519.2|519.3|518.7|519.9|519.3|518.8|518.2|664
1611134400000|2021-01-20 09:20:00|519.1|518.5|518.8|518.2|519.6|519|518.8|518.2|719
1611134700000|2021-01-20 09:25:00|518.6|518|517.3|516.7|518.8|518.2|516.6|516|1145
1611135000000|2021-01-20 09:30:00|517.4|516.8|517.3|516.7|518|517.4|517.1|516.5|675
1611135300000|2021-01-20 09:35:00|517.4|516.8|514.7|514.1|517.4|516.8|514|513.4|1452
1611135600000|2021-01-20 09:40:00|514.5|513.9|515.9|515.3|516.3|515.7|514.5|513.9|646
1611135900000|2021-01-20 09:45:00|516|515.4|515.2|514.6|516.7|516.1|515.2|514.6|402
1611136200000|2021-01-20 09:50:00|515.3|514.7|515.9|515.3|516|515.4|514.9|514.3|544
1611136500000|2021-01-20 09:55:00|516|515.4|516.2|515.6|516.7|516.1|515.7|515.1|456
1611136800000|2021-01-20 10:00:00|516.3|515.7|516|515.4|516.5|515.9|515.9|515.3|237
1611137100000|2021-01-20 10:05:00|515.8|515.2|515.3|514.7|516|515.4|514.3|513.7|607
1611137400000|2021-01-20 10:10:00|515.4|514.8|516|515.4|516.2|515.6|515.2|514.6|292
1611137700000|2021-01-20 10:15:00|516.3|515.7|515.7|515.1|516.7|516.1|515.5|514.9|273
1611138000000|2021-01-20 10:20:00|515.5|514.9|515.4|514.8|515.5|514.9|514.9|514.3|215
1611138300000|2021-01-20 10:25:00|515.3|514.7|515.9|515.3|516.2|515.6|515.2|514.6|166
1611138600000|2021-01-20 10:30:00|516|515.4|516|515.4|516.2|515.6|515.2|514.6|203
1611138900000|2021-01-20 10:35:00|515.9|515.3|516.7|516.1|517|516.4|515.9|515.3|154
1611139200000|2021-01-20 10:40:00|516.5|515.9|515.7|515.1|516.7|516.1|515.4|514.8|138
1611139500000|2021-01-20 10:45:00|515.5|514.9|515.4|514.8|516.2|515.6|515.2|514.6|276
1611139800000|2021-01-20 10:50:00|515.7|515.1|517|516.4|517|516.4|515.5|514.9|107
1611140100000|2021-01-20 10:55:00|517.1|516.5|517.4|516.8|517.5|516.9|516.7|516.1|348
1611140400000|2021-01-20 11:00:00|517.2|516.6|516.9|516.3|517.3|516.7|516.7|516.1|137
1611140700000|2021-01-20 11:05:00|517|516.4|517.2|516.6|517.5|516.9|516.9|516.3|308
1611141000000|2021-01-20 11:10:00|517|516.4|517.1|516.5|517.5|516.9|516.7|516.1|164
1611141300000|2021-01-20 11:15:00|517|516.4|516.8|516.2|517.2|516.6|516.5|515.9|129
1611141600000|2021-01-20 11:20:00|516.9|516.3|516.2|515.6|517|516.4|516.2|515.6|146
1611141900000|2021-01-20 11:25:00|516.3|515.7|516.7|516.1|517.5|516.9|516.3|515.7|196
1611142200000|2021-01-20 11:30:00|516.9|516.3|516.7|516.1|517.2|516.6|516|515.4|425
1611142500000|2021-01-20 11:35:00|516.5|515.9|517|516.4|517.5|516.9|516.5|515.9|216
1611142800000|2021-01-20 11:40:00|517.1|516.5|518|517.4|518.3|517.7|517|516.4|404
1611143100000|2021-01-20 11:45:00|518.4|517.8|518.6|518|518.9|518.3|517.6|517|671
1611143400000|2021-01-20 11:50:00|519.1|518.1|519.1|518.5|519.9|519.3|518.1|517.5|799
1611143700000|2021-01-20 11:55:00|518.9|518.3|518.1|517.5|519.1|518.5|517.9|517.3|154
1611144000000|2021-01-20 12:00:00|518.2|517.6|517.9|517.3|518.4|517.8|517.8|517.2|205
1611144300000|2021-01-20 12:05:00|517.8|517.2|517.6|517|517.9|517.3|517.5|516.9|166
1611144600000|2021-01-20 12:10:00|517.5|516.9|516.1|515.5|517.6|517|515.6|515|457
1611144900000|2021-01-20 12:15:00|516.3|515.7|515.8|515.2|516.3|515.7|515.3|514.7|259
1611145200000|2021-01-20 12:20:00|516|515.4|517|516.4|517.3|516.7|515.3|514.7|727
1611145500000|2021-01-20 12:25:00|516.9|516.3|515.9|515.3|516.9|516.3|515.8|515.2|252
1611145800000|2021-01-20 12:30:00|515.8|515.2|516.1|515.5|516.6|516|515.6|515|218
1611146100000|2021-01-20 12:35:00|516|515.4|515.6|515|516.2|515.6|515.5|514.9|244
1611146400000|2021-01-20 12:40:00|515.5|514.9|515.3|514.7|515.8|515.2|515|514.4|407
1611146700000|2021-01-20 12:45:00|515|514.4|516.8|516.2|516.8|516.2|515|514.4|1183
1611147000000|2021-01-20 12:50:00|516.6|516|516|515.4|516.6|516|515.8|515.2|482
1611147300000|2021-01-20 12:55:00|516.1|515.5|515.8|515.2|516.5|515.9|515.5|514.9|637
1611147600000|2021-01-20 13:00:00|515.5|514.9|515.5|514.9|515.6|515|515.2|514.6|426
1611147900000|2021-01-20 13:05:00|515.8|515.2|516|515.4|516.1|515.5|515.5|514.9|199
1611148200000|2021-01-20 13:10:00|516.1|515.5|515.8|515.2|516.8|516.2|515.8|515.2|721
1611148500000|2021-01-20 13:15:00|516|515.4|515.8|515.2|516|515.4|515.5|514.9|356
1611148800000|2021-01-20 13:20:00|515.9|515.3|516.6|516|516.6|516|515.8|515.2|307
1611149100000|2021-01-20 13:25:00|516.5|515.9|517.3|516.7|517.5|516.9|515.8|515.2|495
1611149400000|2021-01-20 13:30:00|517.5|516.9|516.3|515.7|517.5|516.9|516|515.4|596
1611149700000|2021-01-20 13:35:00|516.4|515.8|516.3|515.7|516.6|516|515.8|515.2|313
1611150000000|2021-01-20 13:40:00|516|515.4|516.1|515.5|516.5|515.9|516|515.4|267
1611153000000|2021-01-20 14:30:00|516.3|515.7|521.2|520.6|521.5|520.9|515.3|514.7|6055
1611153300000|2021-01-20 14:35:00|521.4|520.8|520.7|520.1|522|521.4|520.1|519.5|5553
1611153600000|2021-01-20 14:40:00|520.4|519.8|520.3|519.7|521.9|521.3|520.3|519.7|2382
1611153900000|2021-01-20 14:45:00|520.2|519.6|519.3|518.7|521|520.4|518.7|518.1|1871
1611154200000|2021-01-20 14:50:00|519.5|518.9|519.2|518.6|520|519.4|518.3|517.7|1818
1611154500000|2021-01-20 14:55:00|519|518.4|519.4|518.8|519.7|519.1|518.5|517.9|2358
1611154800000|2021-01-20 15:00:00|519.3|518.7|519.5|518.9|520.4|519.8|519.2|518.6|2105
1611155100000|2021-01-20 15:05:00|519.4|518.8|518.3|517.7|519.7|519.1|518.2|517.6|1468
1611155400000|2021-01-20 15:10:00|518.4|517.8|517.7|517.1|518.7|518.1|517.7|517.1|1852
1611155700000|2021-01-20 15:15:00|517.8|517.2|517.9|517.3|518.4|517.8|517.7|517.1|1004
1611156000000|2021-01-20 15:20:00|517.8|517.2|518.2|517.6|518.9|518.3|517.8|517.2|1136
1611156300000|2021-01-20 15:25:00|518|517.4|518.3|517.7|518.9|518.3|517.8|517.2|1101
1611156600000|2021-01-20 15:30:00|518.2|517.6|519.4|518.8|519.7|519.1|518.2|517.6|1088
1611156900000|2021-01-20 15:35:00|519.9|519.3|521.6|521|521.8|521.2|519.7|519.1|2240
1611157200000|2021-01-20 15:40:00|521.7|521.1|521.3|520.7|521.7|521.1|520.6|520|1321
1611157500000|2021-01-20 15:45:00|521.4|520.8|522.8|522.2|523.1|522.5|521.2|520.6|1667
1611157800000|2021-01-20 15:50:00|522.9|522.3|523.8|523.2|523.8|523.2|521.9|521.3|2025
1611158100000|2021-01-20 15:55:00|524.1|523.5|523.6|523|524.1|523.5|523.3|522.7|1767
1611158400000|2021-01-20 16:00:00|523.7|523.1|524.1|523.5|524.2|523.6|523.3|522.7|1057
1611158700000|2021-01-20 16:05:00|524.2|523.6|523.6|523|524.3|523.7|522.8|522.2|1781
1611159000000|2021-01-20 16:10:00|523.7|523.1|522.8|522.2|523.8|523.2|522.8|522.2|1426
1611159300000|2021-01-20 16:15:00|522.9|522.3|523.6|523|523.7|523.1|522.6|522|1208
1611159600000|2021-01-20 16:20:00|523.4|522.8|523.7|523.1|523.9|523.3|522.9|522.3|1074
1611159900000|2021-01-20 16:25:00|523.8|523.2|521.9|521.3|523.9|523.3|521.9|521.3|1409
1611160200000|2021-01-20 16:30:00|522.1|521.5|522.2|521.6|522.6|522|521.8|521.2|1457
1611160500000|2021-01-20 16:35:00|522.1|521.5|521.6|521|522.6|522|521.3|520.7|919
1611160800000|2021-01-20 16:40:00|521.4|520.8|522.6|522|522.6|522|521.3|520.7|485
1611161100000|2021-01-20 16:45:00|522.3|521.7|522.1|521.5|522.4|521.8|521.6|521|601
1611161400000|2021-01-20 16:50:00|522.2|521.6|522.1|521.5|522.3|521.7|522.1|521.5|526
1611161700000|2021-01-20 16:55:00|522.2|521.6|522.3|521.7|522.9|522.3|522.2|521.6|570
1611162000000|2021-01-20 17:00:00|522.4|521.8|523.1|522.5|523.2|522.6|522.4|521.8|1494
1611162300000|2021-01-20 17:05:00|522.8|522.2|523.3|522.7|523.6|523|522.8|522.2|1252
1611162600000|2021-01-20 17:10:00|523.4|522.8|523.9|523.3|523.9|523.3|523.2|522.6|813
1611162900000|2021-01-20 17:15:00|523.8|523.2|523.8|523.2|524.1|523.5|523.8|523.2|672
1611163200000|2021-01-20 17:20:00|523.9|523.3|525.3|524.7|525.4|524.8|523.9|523.3|1675
1611163500000|2021-01-20 17:25:00|525.4|524.8|524.4|523.8|525.4|524.8|524.2|523.6|1435
1611163800000|2021-01-20 17:30:00|524.7|524.1|524.2|523.6|524.9|524.3|524.1|523.5|1070
1611164100000|2021-01-20 17:35:00|524.1|523.5|523.7|523.1|524.7|524.1|523.7|523.1|540
1611164400000|2021-01-20 17:40:00|523.4|522.8|524.6|524|524.6|524|523.4|522.8|789
1611164700000|2021-01-20 17:45:00|524.7|524.1|525.2|524.6|525.4|524.8|524.6|524|929
1611165000000|2021-01-20 17:50:00|525.3|524.7|525.3|524.7|525.7|525.1|524.7|524.1|1645
1611165300000|2021-01-20 17:55:00|525.2|524.6|526.4|525.8|526.7|526.1|525.2|524.6|2047
1611165600000|2021-01-20 18:00:00|526.2|525.6|527.2|526.6|527.4|526.8|526|525.4|1596
1611165900000|2021-01-20 18:05:00|527.1|526.5|525.9|525.3|527.2|526.6|525.8|525.2|897
1611166200000|2021-01-20 18:10:00|526|525.4|525.8|525.2|526.2|525.6|525.5|524.9|621
1611166500000|2021-01-20 18:15:00|525.7|525.1|525.8|525.2|526|525.4|525.7|525.1|612
1611166800000|2021-01-20 18:20:00|525.9|525.3|525.9|525.3|526.2|525.6|525.4|524.8|1567
1611167100000|2021-01-20 18:25:00|525.8|525.2|525.3|524.7|525.9|525.3|525|524.4|556
1611167400000|2021-01-20 18:30:00|525.2|524.6|525.4|524.8|525.9|525.3|525.2|524.6|500
1611167700000|2021-01-20 18:35:00|525.3|524.7|524.9|524.3|525.3|524.7|524.8|524.2|384
1611168000000|2021-01-20 18:40:00|525|524.4|525.4|524.8|525.7|525.1|525|524.4|287
1611168300000|2021-01-20 18:45:00|525.3|524.7|525.4|524.8|525.5|524.9|525.2|524.6|202
1611168600000|2021-01-20 18:50:00|525.5|524.9|524.9|524.3|526.3|525.7|524.8|524.2|1553
1611168900000|2021-01-20 18:55:00|525|524.4|524.7|524.1|525|524.4|524.7|524.1|515
1611169200000|2021-01-20 19:00:00|524.4|523.8|523|522.4|524.5|523.9|522.9|522.3|1632
1611169500000|2021-01-20 19:05:00|523.2|522.6|523|522.4|523.8|523.2|522.5|521.9|1669
1611169800000|2021-01-20 19:10:00|522.9|522.3|522.7|522.1|523.9|523.3|522.7|522.1|4141
1611170100000|2021-01-20 19:15:00|522.4|521.8|522.4|521.8|522.7|522.1|521.9|521.3|2045
1611190800000|2021-01-21 01:00:00|521.5|520.9|525.7|525.1|525.9|525.3|520.5|519.9|1647
1611191100000|2021-01-21 01:05:00|525.8|525.2|526.9|526.3|527.2|526.6|525.3|524.7|1223
1611191400000|2021-01-21 01:10:00|527.1|526.5|528.7|528.1|529.5|528.9|526.9|526.3|1306
1611191700000|2021-01-21 01:15:00|528.6|528|527.6|527|528.9|528.3|527.6|527|589
1611192000000|2021-01-21 01:20:00|527.4|526.8|528.1|527.5|528.4|527.8|527.2|526.6|259
1611192300000|2021-01-21 01:25:00|527.9|527.3|528.8|528.2|528.8|528.2|527.9|527.3|366
1611192600000|2021-01-21 01:30:00|528.6|528|527.7|527.1|528.8|528.2|527.6|527|537
1611192900000|2021-01-21 01:35:00|527.6|527|528.1|527.5|528.3|527.7|527.6|527|117
1611193200000|2021-01-21 01:40:00|528.3|527.7|528.7|528.1|528.9|528.3|528.2|527.6|90
1611193500000|2021-01-21 01:45:00|528.8|528.2|527.9|527.3|528.9|528.3|527.9|527.3|122
1611193800000|2021-01-21 01:50:00|528.1|527.5|528.4|527.8|528.4|527.8|527.9|527.3|264
1611194100000|2021-01-21 01:55:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|34
1611194400000|2021-01-21 02:00:00|528.3|527.7|528.4|527.8|528.4|527.8|528.2|527.6|97
1611194700000|2021-01-21 02:05:00|528.7|528.1|528.4|527.8|528.7|528.1|528.2|527.6|170
1611195000000|2021-01-21 02:10:00|528.5|527.9|528.7|528.1|528.9|528.3|528.4|527.8|236
1611195300000|2021-01-21 02:15:00|528.2|527.6|528.1|527.5|528.2|527.6|527.9|527.3|187
1611195600000|2021-01-21 02:20:00|528|527.4|528.3|527.7|528.3|527.7|527.9|527.3|121
1611195900000|2021-01-21 02:25:00|528.2|527.6|528.3|527.7|528.3|527.7|528.2|527.6|109
1611196200000|2021-01-21 02:30:00|528.4|527.8|528.4|527.8|528.6|528|528.3|527.7|154
1611196500000|2021-01-21 02:35:00|528.3|527.7|528.8|528.2|528.9|528.3|527.8|527.2|381
1611196800000|2021-01-21 02:40:00|528.9|528.3|529.1|528.5|529.3|528.7|528.9|528.3|286
1611197100000|2021-01-21 02:45:00|528.9|528.3|529.1|528.5|529.3|528.7|528.9|528.3|178
1611197400000|2021-01-21 02:50:00|529.2|528.6|529.1|528.5|529.2|528.6|529.1|528.5|19
1611197700000|2021-01-21 02:55:00|528.8|528.2|529.1|528.5|529.1|528.5|528.8|528.2|306
1611198000000|2021-01-21 03:00:00|529.3|528.7|529.4|528.8|529.6|529|529.2|528.6|385
1611198300000|2021-01-21 03:05:00|529.7|529.1|529.9|529.3|529.9|529.3|529.7|529.1|300
1611198600000|2021-01-21 03:10:00|530.2|529.6|529.9|529.3|530.2|529.6|529.9|529.3|246
1611198900000|2021-01-21 03:15:00|529.8|529.2|529.4|528.8|529.9|529.3|529.2|528.6|808
1611199200000|2021-01-21 03:20:00|529.5|528.9|529.3|528.7|529.7|529.1|529.3|528.7|213
1611199500000|2021-01-21 03:25:00|529.4|528.8|529.9|529.3|530|529.4|529.4|528.8|122
1611199800000|2021-01-21 03:30:00|529.8|529.2|529.6|529|530|529.4|529.5|528.9|80
1611200100000|2021-01-21 03:35:00|529.5|528.9|529.4|528.8|529.7|529.1|529.4|528.8|36
1611200400000|2021-01-21 03:40:00|529.5|528.9|529.5|528.9|529.5|528.9|529.3|528.7|111
1611200700000|2021-01-21 03:45:00|529.4|528.8|529.5|528.9|529.5|528.9|529.3|528.7|25
1611201000000|2021-01-21 03:50:00|529.4|528.8|529.5|528.9|529.5|528.9|529.3|528.7|53
1611201300000|2021-01-21 03:55:00|529.4|528.8|529.5|528.9|529.5|528.9|529.4|528.8|31
1611201600000|2021-01-21 04:00:00|529.4|528.8|529.3|528.7|529.4|528.8|529.3|528.7|55
1611201900000|2021-01-21 04:05:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|93
1611202200000|2021-01-21 04:10:00|529.4|528.8|529.8|529.2|529.8|529.2|529.4|528.8|197
1611202500000|2021-01-21 04:15:00|529.9|529.3|530|529.4|530|529.4|529.9|529.3|91
1611202800000|2021-01-21 04:20:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|113
1611203100000|2021-01-21 04:25:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|34
1611203400000|2021-01-21 04:30:00|530|529.4|529.8|529.2|530|529.4|529.7|529.1|182
1611203700000|2021-01-21 04:35:00|529.9|529.3|529.5|528.9|529.9|529.3|529.5|528.9|128
1611204000000|2021-01-21 04:40:00|529.4|528.8|529.2|528.6|529.7|529.1|529.2|528.6|171
1611204300000|2021-01-21 04:45:00|529|528.4|529.2|528.6|529.3|528.7|529|528.4|129
1611204600000|2021-01-21 04:50:00|529.3|528.7|529.7|529.1|529.7|529.1|529.3|528.7|138
1611204900000|2021-01-21 04:55:00|529.9|529.3|529.7|529.1|529.9|529.3|529.7|529.1|145
1611205200000|2021-01-21 05:00:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|69
1611205500000|2021-01-21 05:05:00|529.9|529.3|529.8|529.2|530|529.4|529.8|529.2|46
1611205800000|2021-01-21 05:10:00|529.9|529.3|529.9|529.3|529.9|529.3|529.9|529.3|17
1611206100000|2021-01-21 05:15:00|529.8|529.2|529.4|528.8|529.8|529.2|529.3|528.7|223
1611206400000|2021-01-21 05:20:00|529.1|528.5|529.5|528.9|529.5|528.9|528.9|528.3|434
1611206700000|2021-01-21 05:25:00|529.7|529.1|529.5|528.9|529.7|529.1|529.4|528.8|35
1611207000000|2021-01-21 05:30:00|529.7|529.1|529.5|528.9|529.9|529.3|529.4|528.8|93
1611207300000|2021-01-21 05:35:00|529.4|528.8|529.5|528.9|529.7|529.1|529.4|528.8|17
1611207600000|2021-01-21 05:40:00|529.7|529.1|530|529.4|530|529.4|529.7|529.1|111
1611207900000|2021-01-21 05:45:00|529.9|529.3|529.7|529.1|529.9|529.3|529.7|529.1|68
1611208200000|2021-01-21 05:50:00|529.6|529|529.9|529.3|530|529.4|529.6|529|114
1611208500000|2021-01-21 05:55:00|530|529.4|530.3|529.7|530.3|529.7|530|529.4|77
1611208800000|2021-01-21 06:00:00|530.2|529.6|530.2|529.6|530.3|529.7|530.2|529.6|34
1611209100000|2021-01-21 06:05:00|530|529.4|530|529.4|530.2|529.6|530|529.4|75
1611209400000|2021-01-21 06:10:00|529.9|529.3|530|529.4|530.2|529.6|529.9|529.3|50
1611209700000|2021-01-21 06:15:00|530.2|529.6|530.1|529.5|530.2|529.6|529.9|529.3|44
1611210000000|2021-01-21 06:20:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|14
1611210300000|2021-01-21 06:25:00|529.7|529.1|529.9|529.3|530|529.4|529.7|529.1|24
1611210600000|2021-01-21 06:30:00|529.8|529.2|530|529.4|530.2|529.6|529.8|529.2|173
1611210900000|2021-01-21 06:35:00|529.9|529.3|530|529.4|530|529.4|529.8|529.2|39
1611211200000|2021-01-21 06:40:00|529.9|529.3|529.6|529|530|529.4|529.5|528.9|62
1611211500000|2021-01-21 06:45:00|529.7|529.1|529.6|529|529.8|529.2|529.6|529|70
1611211800000|2021-01-21 06:50:00|529.3|528.7|529.6|529|529.6|529|529.3|528.7|52
1611212100000|2021-01-21 06:55:00|529.2|528.6|528.8|528.2|529.2|528.6|528.7|528.1|162
1611212400000|2021-01-21 07:00:00|528.7|528.1|528.2|527.6|528.8|528.2|528|527.4|175
1611212700000|2021-01-21 07:05:00|528.3|527.7|528|527.4|528.3|527.7|527.8|527.2|153
1611213000000|2021-01-21 07:10:00|527.9|527.3|528.2|527.6|528.2|527.6|527.8|527.2|110
1611213300000|2021-01-21 07:15:00|528.1|527.5|527.3|526.7|528.1|527.5|527.3|526.7|187
1611213600000|2021-01-21 07:20:00|527.4|526.8|528|527.4|528|527.4|527.4|526.8|100
1611213900000|2021-01-21 07:25:00|527.8|527.2|527.6|527|528.1|527.5|527.6|527|157
1611214200000|2021-01-21 07:30:00|527.4|526.8|527.6|527|527.7|527.1|527.3|526.7|103
1611214500000|2021-01-21 07:35:00|527.7|527.1|528|527.4|528.1|527.5|527.6|527|67
1611214800000|2021-01-21 07:40:00|528.1|527.5|527.8|527.2|528.1|527.5|527.8|527.2|38
1611215100000|2021-01-21 07:45:00|527.7|527.1|528.7|528.1|528.8|528.2|527.6|527|177
1611215400000|2021-01-21 07:50:00|528.6|528|528.2|527.6|528.6|528|528.2|527.6|48
1611215700000|2021-01-21 07:55:00|528.1|527.5|527.8|527.2|528.2|527.6|527.8|527.2|60
1611216000000|2021-01-21 08:00:00|527.6|527|528.1|527.5|528.1|527.5|527.6|527|79
1611216300000|2021-01-21 08:05:00|527.8|527.2|527.8|527.2|527.9|527.3|527.7|527.1|44
1611216600000|2021-01-21 08:10:00|528|527.4|527.6|527|528.1|527.5|527.6|527|109
1611216900000|2021-01-21 08:15:00|527.7|527.1|527.3|526.7|527.8|527.2|527.3|526.7|49
1611217200000|2021-01-21 08:20:00|527.4|526.8|527.6|527|527.8|527.2|527.3|526.7|151
1611217500000|2021-01-21 08:25:00|527.7|527.1|527.1|526.5|527.7|527.1|527.1|526.5|197
1611217800000|2021-01-21 08:30:00|526.8|526.2|527.2|526.6|527.5|526.9|526.8|526.2|143
1611218100000|2021-01-21 08:35:00|527.3|526.7|527.3|526.7|527.3|526.7|527.1|526.5|68
1611218400000|2021-01-21 08:40:00|527.2|526.6|527.2|526.6|527.4|526.8|527|526.4|74
1611218700000|2021-01-21 08:45:00|527.3|526.7|528.1|527.5|528.3|527.7|527.2|526.6|150
1611219000000|2021-01-21 08:50:00|528.2|527.6|527.8|527.2|528.3|527.7|527.4|526.8|167
1611219300000|2021-01-21 08:55:00|527.9|527.3|528.1|527.5|528.1|527.5|527.7|527.1|44
1611219600000|2021-01-21 09:00:00|528|527.4|527.8|527.2|528.2|527.6|527.8|527.2|28
1611219900000|2021-01-21 09:05:00|527.9|527.3|527.9|527.3|528.1|527.5|527.8|527.2|58
1611220200000|2021-01-21 09:10:00|527.8|527.2|528.1|527.5|528.1|527.5|527.8|527.2|16
1611220500000|2021-01-21 09:15:00|528.2|527.6|528.1|527.5|528.2|527.6|527.9|527.3|86
1611220800000|2021-01-21 09:20:00|528.2|527.6|528.4|527.8|528.8|528.2|528.1|527.5|113
1611221100000|2021-01-21 09:25:00|528.5|527.9|528.3|527.7|528.5|527.9|528.2|527.6|137
1611221400000|2021-01-21 09:30:00|528.2|527.6|529.3|528.7|529.6|529|528.1|527.5|523
1611221700000|2021-01-21 09:35:00|529.2|528.6|529.1|528.5|529.3|528.7|529.1|528.5|142
1611222000000|2021-01-21 09:40:00|529.2|528.6|528.8|528.2|529.2|528.6|528.8|528.2|123
1611222300000|2021-01-21 09:45:00|528.7|528.1|529.2|528.6|529.3|528.7|528.7|528.1|99
1611222600000|2021-01-21 09:50:00|529.3|528.7|529.2|528.6|529.6|529|528.9|528.3|100
1611222900000|2021-01-21 09:55:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|93
1611223200000|2021-01-21 10:00:00|529.2|528.6|528.8|528.2|529.3|528.7|528.7|528.1|75
1611223500000|2021-01-21 10:05:00|529.1|528.5|529.6|529|529.6|529|529.1|528.5|194
1611223800000|2021-01-21 10:10:00|529.5|528.9|528.8|528.2|529.5|528.9|528.8|528.2|49
1611224100000|2021-01-21 10:15:00|528.7|528.1|528.8|528.2|529.1|528.5|528.6|528|45
1611224400000|2021-01-21 10:20:00|528.7|528.1|528.3|527.7|528.8|528.2|527.9|527.3|90
1611224700000|2021-01-21 10:25:00|528.5|527.9|529.1|528.5|529.2|528.6|528.5|527.9|134
1611225000000|2021-01-21 10:30:00|529|528.4|529.2|528.6|529.3|528.7|528.8|528.2|131
1611225300000|2021-01-21 10:35:00|529.3|528.7|529.5|528.9|529.8|529.2|529.3|528.7|250
1611225600000|2021-01-21 10:40:00|529.6|529|529.8|529.2|529.8|529.2|529.4|528.8|380
1611225900000|2021-01-21 10:45:00|530|529.4|530|529.4|530.1|529.5|529.7|529.1|95
1611226200000|2021-01-21 10:50:00|529.9|529.3|530.1|529.5|530.3|529.7|529.9|529.3|120
1611226500000|2021-01-21 10:55:00|530.2|529.6|529.8|529.2|530.3|529.7|529.8|529.2|173
1611226800000|2021-01-21 11:00:00|529.7|529.1|529.8|529.2|530.1|529.5|529.7|529.1|140
1611227100000|2021-01-21 11:05:00|530|529.4|529.8|529.2|530.1|529.5|529.8|529.2|172
1611227400000|2021-01-21 11:10:00|529.7|529.1|529.6|529|529.7|529.1|529.6|529|151
1611227700000|2021-01-21 11:15:00|529.3|528.7|529.3|528.7|529.6|529|529.1|528.5|95
1611228000000|2021-01-21 11:20:00|529.6|529|529.3|528.7|529.6|529|529.3|528.7|53
1611228300000|2021-01-21 11:25:00|529.4|528.8|529.3|528.7|529.6|529|529.3|528.7|81
1611228600000|2021-01-21 11:30:00|529.6|529|529.6|529|529.8|529.2|529.3|528.7|122
1611228900000|2021-01-21 11:35:00|529.7|529.1|529.6|529|529.8|529.2|529.3|528.7|39
1611229200000|2021-01-21 11:40:00|529.7|529.1|529.6|529|529.7|529.1|529.6|529|15
1611229500000|2021-01-21 11:45:00|529.7|529.1|529.8|529.2|529.8|529.2|529.6|529|31
1611229800000|2021-01-21 11:50:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|55
1611230100000|2021-01-21 11:55:00|529.6|529|529.3|528.7|529.8|529.2|529.3|528.7|79
1611230400000|2021-01-21 12:00:00|529.4|528.8|529.6|529|529.8|529.2|529.3|528.7|116
1611230700000|2021-01-21 12:05:00|529.8|529.2|530.1|529.5|530.3|529.7|529.6|529|306
1611231000000|2021-01-21 12:10:00|530.3|529.7|530.8|530.2|530.8|530.2|530.1|529.5|148
1611231300000|2021-01-21 12:15:00|530.9|530.3|531.1|530.5|531.5|530.9|530.8|530.2|653
1611231600000|2021-01-21 12:20:00|530.8|530.2|531.8|531.2|531.8|531.2|530.6|530|643
1611231900000|2021-01-21 12:25:00|532.1|531.5|531.8|531.2|532.3|531.7|531.8|531.2|625
1611232200000|2021-01-21 12:30:00|531.6|531|532.3|531.7|532.6|532|531.6|531|396
1611232500000|2021-01-21 12:35:00|532.2|531.6|532.3|531.7|532.3|531.7|531.8|531.2|247
1611232800000|2021-01-21 12:40:00|532.5|531.9|532|531.4|532.6|532|531.8|531.2|178
1611233100000|2021-01-21 12:45:00|532.1|531.5|531.7|531.1|532.1|531.5|531.3|530.7|182
1611233400000|2021-01-21 12:50:00|531.8|531.2|531.9|531.3|532.1|531.5|531.3|530.7|221
1611233700000|2021-01-21 12:55:00|531.8|531.2|531.3|530.7|531.8|531.2|531.1|530.5|343
1611234000000|2021-01-21 13:00:00|531.1|530.5|531.4|530.8|531.5|530.9|531.1|530.5|260
1611234300000|2021-01-21 13:05:00|531.5|530.9|530.8|530.2|531.6|531|530.7|530.1|129
1611234600000|2021-01-21 13:10:00|530.7|530.1|530.6|530|530.8|530.2|530.5|529.9|165
1611234900000|2021-01-21 13:15:00|530.7|530.1|531.3|530.7|531.3|530.7|530.3|529.7|295
1611235200000|2021-01-21 13:20:00|531.2|530.6|531.1|530.5|531.3|530.7|530.8|530.2|64
1611235500000|2021-01-21 13:25:00|531|530.4|531.1|530.5|531.3|530.7|531|530.4|133
1611235800000|2021-01-21 13:30:00|531.2|530.6|531.6|531|531.8|531.2|530.8|530.2|247
1611236100000|2021-01-21 13:35:00|531.4|530.8|531.3|530.7|531.8|531.2|530.9|530.3|414
1611236400000|2021-01-21 13:40:00|531.1|530.5|531|530.4|531.3|530.7|530.6|530|382
1611239400000|2021-01-21 14:30:00|531.2|530.6|529.3|528.7|531.2|530.6|527.6|527|4683
1611239700000|2021-01-21 14:35:00|529.2|528.6|529.4|528.8|529.5|528.9|527.8|527.2|2754
1611240000000|2021-01-21 14:40:00|529.6|529|529.2|528.6|530.6|530|528.8|528.2|2216
1611240300000|2021-01-21 14:45:00|529.3|528.7|529.6|529|530.3|529.7|528.6|528|1824
1611240600000|2021-01-21 14:50:00|529.4|528.8|528.4|527.8|529.5|528.9|528.3|527.7|1704
1611240900000|2021-01-21 14:55:00|528.5|527.9|529.8|529.2|529.8|529.2|528.1|527.5|1466
1611241200000|2021-01-21 15:00:00|529.9|529.3|528.3|527.7|529.9|529.3|528.2|527.6|778
1611241500000|2021-01-21 15:05:00|528.6|528|528.8|528.2|529.1|528.5|528.3|527.7|831
1611241800000|2021-01-21 15:10:00|528.9|528.3|530.3|529.7|530.4|529.8|528.9|528.3|1746
1611242100000|2021-01-21 15:15:00|530.4|529.8|529.6|529|530.8|530.2|529.5|528.9|1420
1611242400000|2021-01-21 15:20:00|529.5|528.9|528.3|527.7|529.6|529|528.3|527.7|653
1611242700000|2021-01-21 15:25:00|528.6|528|528.3|527.7|528.8|528.2|528.1|527.5|1209
1611243000000|2021-01-21 15:30:00|528.6|528|527.6|527|528.6|528|527.6|527|1391
1611243300000|2021-01-21 15:35:00|527.4|526.8|526.8|526.2|528.1|527.5|526.8|526.2|1258
1611243600000|2021-01-21 15:40:00|526.6|526|526.8|526.2|527.8|527.2|526.3|525.7|2467
1611243900000|2021-01-21 15:45:00|526.9|526.3|526.8|526.2|527.3|526.7|526.6|526|1447
1611244200000|2021-01-21 15:50:00|526.7|526.1|526.3|525.7|526.8|526.2|526.3|525.7|1422
1611244500000|2021-01-21 15:55:00|526.4|525.8|526.1|525.5|526.8|526.2|525.8|525.2|4705
1611244800000|2021-01-21 16:00:00|526.2|525.6|525.9|525.3|526.2|525.6|525.6|525|878
1611245100000|2021-01-21 16:05:00|525.8|525.2|526.8|526.2|526.9|526.3|525.7|525.1|1163
1611245400000|2021-01-21 16:10:00|526.7|526.1|526.9|526.3|527.1|526.5|525.9|525.3|822
1611245700000|2021-01-21 16:15:00|526.8|526.2|526.9|526.3|527.1|526.5|526.7|526.1|612
1611246000000|2021-01-21 16:20:00|526.8|526.2|527.7|527.1|527.7|527.1|526.8|526.2|1561
1611246300000|2021-01-21 16:25:00|527.6|527|527.4|526.8|527.7|527.1|526.9|526.3|689
1611246600000|2021-01-21 16:30:00|527.3|526.7|526.9|526.3|527.4|526.8|526.9|526.3|1027
1611246900000|2021-01-21 16:35:00|526.8|526.2|526.9|526.3|526.9|526.3|526.4|525.8|760
1611247200000|2021-01-21 16:40:00|526.8|526.2|526.3|525.7|526.8|526.2|526.1|525.5|1219
1611247500000|2021-01-21 16:45:00|526.4|525.8|525.9|525.3|526.7|526.1|525.9|525.3|481
1611247800000|2021-01-21 16:50:00|525.7|525.1|525.6|525|525.9|525.3|525.6|525|613
1611248100000|2021-01-21 16:55:00|525.7|525.1|525.6|525|525.8|525.2|525.3|524.7|780
1611248400000|2021-01-21 17:00:00|525.7|525.1|526.3|525.7|526.6|526|525.7|525.1|471
1611248700000|2021-01-21 17:05:00|526.4|525.8|525.9|525.3|526.4|525.8|525.8|525.2|401
1611249000000|2021-01-21 17:10:00|525.8|525.2|525.7|525.1|526.3|525.7|525.7|525.1|449
1611249300000|2021-01-21 17:15:00|525.8|525.2|525.8|525.2|525.8|525.2|525.3|524.7|490
1611249600000|2021-01-21 17:20:00|525.7|525.1|525.6|525|525.8|525.2|525.4|524.8|422
1611249900000|2021-01-21 17:25:00|525.4|524.8|524.9|524.3|525.6|525|524.9|524.3|441
1611250200000|2021-01-21 17:30:00|525.1|524.5|524.4|523.8|525.2|524.6|524.4|523.8|1237
1611250500000|2021-01-21 17:35:00|524.3|523.7|524.4|523.8|524.9|524.3|524.2|523.6|887
1611250800000|2021-01-21 17:40:00|524.6|524|524.7|524.1|524.7|524.1|524.1|523.5|611
1611251100000|2021-01-21 17:45:00|524.8|524.2|525.6|525|525.7|525.1|524.7|524.1|1306
1611251400000|2021-01-21 17:50:00|525.5|524.9|525.1|524.5|525.9|525.3|525.1|524.5|1059
1611251700000|2021-01-21 17:55:00|525.2|524.6|525.1|524.5|525.6|525|524.9|524.3|512
1611252000000|2021-01-21 18:00:00|525.2|524.6|524.8|524.2|525.2|524.6|524.6|524|275
1611252300000|2021-01-21 18:05:00|524.6|524|525.1|524.5|525.1|524.5|524.6|524|534
1611252600000|2021-01-21 18:10:00|525.6|525|526.1|525.5|526.3|525.7|525.6|525|688
1611252900000|2021-01-21 18:15:00|525.9|525.3|526.1|525.5|526.3|525.7|525.8|525.2|390
1611253200000|2021-01-21 18:20:00|525.9|525.3|525.8|525.2|526.3|525.7|525.8|525.2|624
1611253500000|2021-01-21 18:25:00|525.7|525.1|525.8|525.2|526.1|525.5|525.6|525|327
1611253800000|2021-01-21 18:30:00|525.9|525.3|526.1|525.5|526.2|525.6|525.8|525.2|758
1611254100000|2021-01-21 18:35:00|526.2|525.6|526.1|525.5|526.4|525.8|525.9|525.3|215
1611254400000|2021-01-21 18:40:00|525.9|525.3|526.3|525.7|526.3|525.7|525.8|525.2|248
1611254700000|2021-01-21 18:45:00|526.5|525.9|526.3|525.7|526.7|526.1|525.9|525.3|1039
1611255000000|2021-01-21 18:50:00|526.2|525.6|526.7|526.1|526.8|526.2|526.2|525.6|584
1611255300000|2021-01-21 18:55:00|526.6|526|526.5|525.9|526.7|526.1|526.2|525.6|577
1611255600000|2021-01-21 19:00:00|526.6|526|526.4|525.8|526.9|526.3|526.3|525.7|612
1611255900000|2021-01-21 19:05:00|526.3|525.7|525.6|525|526.4|525.8|525.2|524.6|1151
1611256200000|2021-01-21 19:10:00|525.5|524.9|525.4|524.8|525.7|525.1|524.8|524.2|2924
1611256500000|2021-01-21 19:15:00|525.6|525|524.9|524.3|525.6|525|524.2|523.6|3892
1611277200000|2021-01-22 01:00:00|523.8|523.2|522|521.4|523.9|523.3|521.9|521.3|2306
1611277500000|2021-01-22 01:05:00|522.2|521.6|521.8|521.2|523.2|522.6|521.7|521.1|788
1611277800000|2021-01-22 01:10:00|521.9|521.3|522.2|521.6|522.7|522.1|521.7|521.1|348
1611278100000|2021-01-22 01:15:00|522|521.4|521.4|520.8|522.2|521.6|520.9|520.3|383
1611278400000|2021-01-22 01:20:00|521.5|520.9|520.9|520.3|522.2|521.6|520.9|520.3|601
1611278700000|2021-01-22 01:25:00|521.2|520.6|520.4|519.8|521.4|520.8|520|519.4|1123
1611279000000|2021-01-22 01:30:00|520.2|519.6|519.7|519.1|520.2|519.6|519.7|519.1|397
1611279300000|2021-01-22 01:35:00|519.9|519.3|520.4|519.8|520.5|519.9|519.5|518.9|477
1611279600000|2021-01-22 01:40:00|520.5|519.9|521.4|520.8|521.4|520.8|520.4|519.8|205
1611279900000|2021-01-22 01:45:00|521.6|521|521.9|521.3|522.7|522.1|521.5|520.9|375
1611280200000|2021-01-22 01:50:00|521.8|521.2|521.2|520.6|521.9|521.3|520.9|520.3|165
1611280500000|2021-01-22 01:55:00|521.3|520.7|522.5|521.9|523.5|522.9|521.3|520.7|336
1611280800000|2021-01-22 02:00:00|522.3|521.7|521.5|520.9|522.3|521.7|521.5|520.9|273
1611281100000|2021-01-22 02:05:00|521.4|520.8|521.3|520.7|521.4|520.8|520.5|519.9|220
1611281400000|2021-01-22 02:10:00|521.5|520.9|520.7|520.1|521.5|520.9|520.7|520.1|217
1611281700000|2021-01-22 02:15:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|46
1611282000000|2021-01-22 02:20:00|520.9|520.3|521.2|520.6|521.4|520.8|520.9|520.3|67
1611282300000|2021-01-22 02:25:00|521|520.4|520.9|520.3|521|520.4|520.9|520.3|30
1611282600000|2021-01-22 02:30:00|520.8|520.2|520.4|519.8|520.8|520.2|520.4|519.8|50
1611282900000|2021-01-22 02:35:00|520.2|519.6|519.4|518.8|520.2|519.6|519.4|518.8|324
1611283200000|2021-01-22 02:40:00|519.5|518.9|519.9|519.3|520.2|519.6|519.4|518.8|355
1611283500000|2021-01-22 02:45:00|519.7|519.1|520|519.4|520|519.4|519.6|519|189
1611283800000|2021-01-22 02:50:00|519.9|519.3|519.4|518.8|520|519.4|519.4|518.8|111
1611284100000|2021-01-22 02:55:00|519.2|518.6|518.7|518.1|519.2|518.6|518.6|518|354
1611284400000|2021-01-22 03:00:00|518.9|518.3|519.8|519.2|519.8|519.2|517.8|517.2|557
1611284700000|2021-01-22 03:05:00|519.6|519|520.6|520|520.6|520|519.4|518.8|466
1611285000000|2021-01-22 03:10:00|520.4|519.8|519.6|519|520.6|520|519.6|519|136
1611285300000|2021-01-22 03:15:00|519.7|519.1|520|519.4|520.1|519.5|519.6|519|174
1611285600000|2021-01-22 03:20:00|519.9|519.3|520.3|519.7|520.3|519.7|519.6|519|89
1611285900000|2021-01-22 03:25:00|520.4|519.8|520.5|519.9|520.7|520.1|520.3|519.7|71
1611286200000|2021-01-22 03:30:00|520.6|520|520.4|519.8|520.6|520|520.3|519.7|49
1611286500000|2021-01-22 03:35:00|520.6|520|520.9|520.3|520.9|520.3|520.4|519.8|56
1611286800000|2021-01-22 03:40:00|520.8|520.2|520.6|520|521|520.4|520.4|519.8|71
1611287100000|2021-01-22 03:45:00|520.7|520.1|520.6|520|520.7|520.1|520.6|520|27
1611287400000|2021-01-22 03:50:00|520.4|519.8|520.3|519.7|520.4|519.8|520.2|519.6|70
1611287700000|2021-01-22 03:55:00|520.4|519.8|521.1|520.5|521.2|520.6|520.3|519.7|52
1611288000000|2021-01-22 04:00:00|520.8|520.2|520.9|520.3|521.1|520.5|520.8|520.2|68
1611288300000|2021-01-22 04:05:00|521.1|520.5|520.9|520.3|521.1|520.5|520.8|520.2|62
1611288600000|2021-01-22 04:10:00|520.8|520.2|520.1|519.5|520.9|520.3|520.1|519.5|111
1611288900000|2021-01-22 04:15:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|60
1611289200000|2021-01-22 04:20:00|520.3|519.7|520.1|519.5|520.3|519.7|519.9|519.3|42
1611289500000|2021-01-22 04:25:00|||||||||7
1611289800000|2021-01-22 04:30:00|520.3|519.7|520.1|519.5|520.3|519.7|520.1|519.5|28
1611290100000|2021-01-22 04:35:00|520.3|519.7|520.3|519.7|520.3|519.7|520.3|519.7|18
1611290400000|2021-01-22 04:40:00|520.1|519.5|520.6|520|520.6|520|520.1|519.5|75
1611290700000|2021-01-22 04:45:00|520.8|520.2|520.8|520.2|520.8|520.2|520.8|520.2|35
1611291000000|2021-01-22 04:50:00|520.6|520|520.4|519.8|520.6|520|520.3|519.7|44
1611291300000|2021-01-22 04:55:00|520.3|519.7|520.4|519.8|520.4|519.8|520.1|519.5|27
1611291600000|2021-01-22 05:00:00|520.5|519.9|520.4|519.8|520.6|520|520.3|519.7|33
1611291900000|2021-01-22 05:05:00|520.3|519.7|520.6|520|520.6|520|520.3|519.7|8
1611292200000|2021-01-22 05:10:00|520.8|520.2|520.7|520.1|521|520.4|520.6|520|89
1611292500000|2021-01-22 05:15:00|520.6|520|520.5|519.9|520.6|520|520.3|519.7|69
1611292800000|2021-01-22 05:20:00|520.4|519.8|520.6|520|520.6|520|520.3|519.7|9
1611293100000|2021-01-22 05:25:00|520.5|519.9|520.4|519.8|520.5|519.9|520.3|519.7|46
1611293400000|2021-01-22 05:30:00|520.6|520|519.5|518.9|520.6|520|519.3|518.7|213
1611293700000|2021-01-22 05:35:00|519.4|518.8|520.1|519.5|520.1|519.5|519.4|518.8|67
1611294000000|2021-01-22 05:40:00|520|519.4|520.1|519.5|520.4|519.8|520|519.4|52
1611294300000|2021-01-22 05:45:00|519.9|519.3|519.8|519.2|519.9|519.3|519.7|519.1|71
1611294600000|2021-01-22 05:50:00|519.9|519.3|520.2|519.6|520.4|519.8|519.9|519.3|44
1611294900000|2021-01-22 05:55:00|520.1|519.5|520.1|519.5|520.2|519.6|519.9|519.3|45
1611295200000|2021-01-22 06:00:00|520.2|519.6|519.4|518.8|520.2|519.6|519.3|518.7|110
1611295500000|2021-01-22 06:05:00|519.3|518.7|519.1|518.5|519.4|518.8|519.1|518.5|85
1611295800000|2021-01-22 06:10:00|519|518.4|518.6|518|519.1|518.5|518.6|518|119
1611296100000|2021-01-22 06:15:00|518.8|518.2|518.3|517.7|518.8|518.2|518.3|517.7|158
1611296400000|2021-01-22 06:20:00|518.5|517.9|518.4|517.8|518.8|518.2|517.8|517.2|556
1611296700000|2021-01-22 06:25:00|518.3|517.7|518.6|518|518.9|518.3|518.3|517.7|174
1611297000000|2021-01-22 06:30:00|518.3|517.7|518.3|517.7|518.4|517.8|518.1|517.5|40
1611297300000|2021-01-22 06:35:00|518.4|517.8|518.6|518|518.8|518.2|518.1|517.5|111
1611297600000|2021-01-22 06:40:00|518.8|518.2|518.6|518|518.8|518.2|518.3|517.7|56
1611297900000|2021-01-22 06:45:00|518.8|518.2|518.6|518|518.8|518.2|518.6|518|85
1611298200000|2021-01-22 06:50:00|518.4|517.8|518.4|517.8|518.6|518|518.3|517.7|49
1611298500000|2021-01-22 06:55:00|518.6|518|518.6|518|518.8|518.2|518.3|517.7|203
1611298800000|2021-01-22 07:00:00|519|518.4|519.3|518.7|519.7|519.1|518.9|518.3|1339
1611299100000|2021-01-22 07:05:00|519.4|518.8|519.3|518.7|519.5|518.9|519|518.4|107
1611299400000|2021-01-22 07:10:00|519.5|518.9|519.8|519.2|519.8|519.2|519.3|518.7|123
1611299700000|2021-01-22 07:15:00|519.9|519.3|520|519.4|520.1|519.5|519.8|519.2|53
1611300000000|2021-01-22 07:20:00|519.9|519.3|519.7|519.1|520|519.4|519.6|519|29
1611300300000|2021-01-22 07:25:00|519.5|518.9|519.1|518.5|519.5|518.9|519.1|518.5|74
1611300600000|2021-01-22 07:30:00|519|518.4|519.2|518.6|519.2|518.6|519|518.4|47
1611300900000|2021-01-22 07:35:00|519.1|518.5|519.5|518.9|519.6|519|519.1|518.5|41
1611301200000|2021-01-22 07:40:00|519.4|518.8|519.2|518.6|519.5|518.9|519.2|518.6|38
1611301500000|2021-01-22 07:45:00|519.4|518.8|519.5|518.9|519.5|518.9|519.4|518.8|44
1611301800000|2021-01-22 07:50:00|519.4|518.8|519.2|518.6|519.5|518.9|519|518.4|38
1611302100000|2021-01-22 07:55:00|519.1|518.5|519.2|518.6|519.2|518.6|518.7|518.1|106
1611302400000|2021-01-22 08:00:00|519.1|518.5|518.8|518.2|519.2|518.6|518.8|518.2|56
1611302700000|2021-01-22 08:05:00|518.6|518|518.5|517.9|519|518.4|518.5|517.9|178
1611303000000|2021-01-22 08:10:00|518.6|518|519.2|518.6|519.2|518.6|518.5|517.9|82
1611303300000|2021-01-22 08:15:00|519.3|518.7|519.5|518.9|519.7|519.1|519.3|518.7|101
1611303600000|2021-01-22 08:20:00|519.3|518.7|519.2|518.6|519.5|518.9|519|518.4|73
1611303900000|2021-01-22 08:25:00|519.3|518.7|519.7|519.1|519.7|519.1|519.1|518.5|65
1611304200000|2021-01-22 08:30:00|519.6|519|519.3|518.7|519.7|519.1|518.7|518.1|104
1611304500000|2021-01-22 08:35:00|519.4|518.8|520.7|520.1|520.7|520.1|519.3|518.7|142
1611304800000|2021-01-22 08:40:00|520.6|520|520.8|520.2|521.5|520.9|520.6|520|407
1611305100000|2021-01-22 08:45:00|520.7|520.1|521.5|520.9|521.6|521|520.5|519.9|199
1611305400000|2021-01-22 08:50:00|521.6|521|521.7|521.1|521.8|521.2|520.7|520.1|269
1611305700000|2021-01-22 08:55:00|521.8|521.2|522|521.4|522.5|521.9|521.8|521.2|296
1611306000000|2021-01-22 09:00:00|522.1|521.5|522.5|521.9|523.1|522.5|522|521.4|161
1611306300000|2021-01-22 09:05:00|522.4|521.8|522|521.4|522.4|521.8|521.8|521.2|116
1611306600000|2021-01-22 09:10:00|521.8|521.2|521.6|521|522.2|521.6|521.1|520.5|211
1611306900000|2021-01-22 09:15:00|521.5|520.9|521.7|521.1|521.8|521.2|521.5|520.9|41
1611307200000|2021-01-22 09:20:00|521.5|520.9|521.7|521.1|521.8|521.2|521.5|520.9|49
1611307500000|2021-01-22 09:25:00|521.6|521|522.7|522.1|523|522.4|521.6|521|190
1611307800000|2021-01-22 09:30:00|522.8|522.2|522|521.4|523.3|522.7|522|521.4|357
1611308100000|2021-01-22 09:35:00|522.2|521.6|522.3|521.7|522.6|522|522|521.4|150
1611308400000|2021-01-22 09:40:00|522|521.4|521.5|520.9|522.2|521.6|521.5|520.9|82
1611308700000|2021-01-22 09:45:00|521.2|520.6|521|520.4|521.8|521.2|520.7|520.1|278
1611309000000|2021-01-22 09:50:00|521.3|520.7|521.2|520.6|521.5|520.9|521|520.4|105
1611309300000|2021-01-22 09:55:00|521.3|520.7|520.7|520.1|521.3|520.7|520.7|520.1|65
1611309600000|2021-01-22 10:00:00|520.5|519.9|521.2|520.6|521.2|520.6|520.5|519.9|102
1611309900000|2021-01-22 10:05:00|521.5|520.9|522|521.4|522.1|521.5|521.2|520.6|181
1611310200000|2021-01-22 10:10:00|521.8|521.2|522|521.4|522|521.4|521.6|521|98
1611310500000|2021-01-22 10:15:00|521.9|521.3|521|520.4|521.9|521.3|521|520.4|97
1611310800000|2021-01-22 10:20:00|520.7|520.1|520.8|520.2|521.1|520.5|520.2|519.6|199
1611311100000|2021-01-22 10:25:00|521|520.4|521|520.4|521.1|520.5|520.8|520.2|51
1611311400000|2021-01-22 10:30:00|520.9|520.3|520|519.4|520.9|520.3|520|519.4|98
1611311700000|2021-01-22 10:35:00|520.1|519.5|520.3|519.7|520.5|519.9|520.1|519.5|94
1611312000000|2021-01-22 10:40:00|520.2|519.6|519.8|519.2|520.5|519.9|519.7|519.1|81
1611312300000|2021-01-22 10:45:00|519.7|519.1|519.2|518.6|519.8|519.2|518.7|518.1|259
1611312600000|2021-01-22 10:50:00|519.1|518.5|518.7|518.1|519.5|518.9|518.7|518.1|117
1611312900000|2021-01-22 10:55:00|518.5|517.9|518.9|518.3|519.2|518.6|518.5|517.9|136
1611313200000|2021-01-22 11:00:00|519|518.4|519.1|518.5|519.2|518.6|518.7|518.1|133
1611313500000|2021-01-22 11:05:00|519.2|518.6|518.2|517.6|519.2|518.6|518|517.4|204
1611313800000|2021-01-22 11:10:00|518.3|517.7|517.8|517.2|518.7|518.1|517.8|517.2|127
1611314100000|2021-01-22 11:15:00|517.7|517.1|517.5|516.9|517.8|517.2|517.1|516.5|240
1611314400000|2021-01-22 11:20:00|517.6|517|517|516.4|517.6|517|516.7|516.1|278
1611314700000|2021-01-22 11:25:00|517.1|516.5|517.1|516.5|517.7|517.1|517|516.4|229
1611315000000|2021-01-22 11:30:00|517|516.4|516.2|515.6|517|516.4|516.2|515.6|504
1611315300000|2021-01-22 11:35:00|516.3|515.7|516.5|515.9|517|516.4|516.2|515.6|2336
1611315600000|2021-01-22 11:40:00|516.7|516.1|516.5|515.9|517|516.4|516.2|515.6|235
1611315900000|2021-01-22 11:45:00|516.7|516.1|517.4|516.8|517.5|516.9|516.5|515.9|419
1611316200000|2021-01-22 11:50:00|517.5|516.9|516|515.4|517.5|516.9|516|515.4|550
1611316500000|2021-01-22 11:55:00|516.2|515.6|516|515.4|516.3|515.7|516|515.4|244
1611316800000|2021-01-22 12:00:00|516.2|515.6|516|515.4|516.2|515.6|516|515.4|237
1611317100000|2021-01-22 12:05:00|516.2|515.6|515.7|515.1|516.5|515.9|515.7|515.1|248
1611317400000|2021-01-22 12:10:00|516|515.4|515.7|515.1|516|515.4|515.7|515.1|186
1611317700000|2021-01-22 12:15:00|515.9|515.3|516.3|515.7|516.3|515.7|515.7|515.1|146
1611318000000|2021-01-22 12:20:00|516.2|515.6|517|516.4|517.2|516.6|516.1|515.5|299
1611318300000|2021-01-22 12:25:00|516.7|516.1|516.6|516|517.2|516.6|516.5|515.9|227
1611318600000|2021-01-22 12:30:00|516.7|516.1|516.7|516.1|517.4|516.8|516.6|516|221
1611318900000|2021-01-22 12:35:00|516.6|516|516.7|516.1|517|516.4|516.4|515.8|220
1611319200000|2021-01-22 12:40:00|516.6|516|516.6|516|516.7|516.1|516.3|515.7|177
1611319500000|2021-01-22 12:45:00|516.7|516.1|518.3|517.7|518.7|518.1|516.5|515.9|284
1611319800000|2021-01-22 12:50:00|518.2|517.6|518.7|518.1|519.1|518.5|518.1|517.5|626
1611320100000|2021-01-22 12:55:00|518.6|518|518.4|517.8|519.1|518.5|518.3|517.7|233
1611320400000|2021-01-22 13:00:00|518.3|517.7|518.1|517.5|518.5|517.9|517.3|516.7|658
1611320700000|2021-01-22 13:05:00|518|517.4|518.5|517.9|518.7|518.1|518|517.4|177
1611321000000|2021-01-22 13:10:00|518.3|517.7|518.7|518.1|518.7|518.1|518|517.4|493
1611321300000|2021-01-22 13:15:00|518.8|518.2|519.5|518.9|519.8|519.2|518.8|518.2|597
1611321600000|2021-01-22 13:20:00|519.4|518.8|519.3|518.7|519.6|519|518.8|518.2|206
1611321900000|2021-01-22 13:25:00|519.4|518.8|519.8|519.2|520|519.4|518.6|518|461
1611322200000|2021-01-22 13:30:00|519.9|519.3|520|519.4|521.1|520.5|519.7|519.1|1061
1611322500000|2021-01-22 13:35:00|520.1|519.5|519.3|518.7|520.6|520|519.3|518.7|521
1611322800000|2021-01-22 13:40:00|519.6|519|520.5|519.9|520.5|519.9|519.3|518.7|976
1611325800000|2021-01-22 14:30:00|520.9|520.3|519.4|518.8|521.2|520.6|518.6|518|4677
1611326100000|2021-01-22 14:35:00|519.3|518.7|520.3|519.7|520.6|520|519.1|518.5|2356
1611326400000|2021-01-22 14:40:00|520.2|519.6|519.6|519|520.6|520|519.4|518.8|1266
1611326700000|2021-01-22 14:45:00|519.5|518.9|519.1|518.5|520.3|519.7|519.1|518.5|1448
1611327000000|2021-01-22 14:50:00|519.2|518.6|518.7|518.1|519.4|518.8|518.7|518.1|1557
1611327300000|2021-01-22 14:55:00|518.8|518.2|519.2|518.6|519.2|518.6|518.7|518.1|2194
1611327600000|2021-01-22 15:00:00|519.1|518.5|519.6|519|519.7|519.1|518.6|518|3126
1611327900000|2021-01-22 15:05:00|519.5|518.9|519.1|518.5|519.7|519.1|518.8|518.2|1622
1611328200000|2021-01-22 15:10:00|519.2|518.6|519.6|519|519.9|519.3|519.1|518.5|1087
1611328500000|2021-01-22 15:15:00|519.4|518.8|519.1|518.5|519.7|519.1|518.9|518.3|1281
1611328800000|2021-01-22 15:20:00|519|518.4|518.8|518.2|519.3|518.7|518.7|518.1|905
1611329100000|2021-01-22 15:25:00|518.6|518|518.3|517.7|518.6|518|518.3|517.7|1104
1611329400000|2021-01-22 15:30:00|518.4|517.8|517.3|516.7|518.4|517.8|517.3|516.7|1090
1611329700000|2021-01-22 15:35:00|517.2|516.6|517.3|516.7|517.6|517|517.2|516.6|597
1611330000000|2021-01-22 15:40:00|517.4|516.8|516.8|516.2|517.6|517|516.8|516.2|979
1611330300000|2021-01-22 15:45:00|516.9|516.3|516.8|516.2|517.1|516.5|516.8|516.2|721
1611330600000|2021-01-22 15:50:00|516.9|516.3|517.1|516.5|517.1|516.5|516.8|516.2|862
1611330900000|2021-01-22 15:55:00|517|516.4|517.3|516.7|517.6|517|517|516.4|799
1611331200000|2021-01-22 16:00:00|517.2|516.6|517.1|516.5|517.3|516.7|516.8|516.2|732
1611331500000|2021-01-22 16:05:00|517|516.4|516.8|516.2|517.2|516.6|516.8|516.2|476
1611331800000|2021-01-22 16:10:00|516.9|516.3|517.4|516.8|517.6|517|516.8|516.2|882
1611332100000|2021-01-22 16:15:00|517.6|517|517.7|517.1|517.9|517.3|517.4|516.8|967
1611332400000|2021-01-22 16:20:00|517.8|517.2|518.1|517.5|518.2|517.6|517.4|516.8|698
1611332700000|2021-01-22 16:25:00|518.2|517.6|518|517.4|518.3|517.7|517.9|517.3|722
1611333000000|2021-01-22 16:30:00|517.9|517.3|517.9|517.3|517.9|517.3|517.6|517|848
1611333300000|2021-01-22 16:35:00|517.8|517.2|517.3|516.7|517.9|517.3|517.3|516.7|739
1611333600000|2021-01-22 16:40:00|517.4|516.8|517.2|516.6|517.5|516.9|517.2|516.6|534
1611333900000|2021-01-22 16:45:00|517.3|516.7|516.7|516.1|517.3|516.7|516.3|515.7|2047
1611334200000|2021-01-22 16:50:00|516.6|516|515.9|515.3|516.6|516|515.9|515.3|838
1611334500000|2021-01-22 16:55:00|516.1|515.5|515.8|515.2|516.2|515.6|515.8|515.2|1330
1611334800000|2021-01-22 17:00:00|515.9|515.3|515.7|515.1|516.2|515.6|515.7|515.1|790
1611335100000|2021-01-22 17:05:00|515.8|515.2|513.9|513.3|515.8|515.2|513.8|513.2|5083
1611335400000|2021-01-22 17:10:00|514|513.4|513.3|512.7|514.4|513.8|513.3|512.7|1723
1611335700000|2021-01-22 17:15:00|513.2|512.6|509.9|509.3|513.2|512.6|509.7|509.1|4519
1611336000000|2021-01-22 17:20:00|510.2|509.6|507.5|506.9|510.4|509.8|506.9|506.3|6509
1611336300000|2021-01-22 17:25:00|507.6|507|506.6|506|508.1|507.5|505.2|504.6|6186
1611336600000|2021-01-22 17:30:00|506.8|506.2|504.6|504|506.8|506.2|502.9|502.3|4379
1611336900000|2021-01-22 17:35:00|504.7|504.1|504.4|503.8|505.3|504.7|503.3|502.7|3146
1611337200000|2021-01-22 17:40:00|504.3|503.7|504.8|504.2|506.1|505.5|503.9|503.3|2645
1611337500000|2021-01-22 17:45:00|504.7|504.1|500.4|499.8|505.2|504.6|500.3|499.7|4539
1611337800000|2021-01-22 17:50:00|500.6|500|503.8|503.2|504.7|504.1|500.4|499.8|3135
1611338100000|2021-01-22 17:55:00|504|503.4|506.3|505.7|506.5|505.9|503.7|503.1|3285
1611338400000|2021-01-22 18:00:00|506.2|505.6|506.6|506|506.7|506.1|504.4|503.8|2292
1611338700000|2021-01-22 18:05:00|506.7|506.1|505.8|505.2|508.1|507.5|505.6|505|3292
1611339000000|2021-01-22 18:10:00|506.1|505.5|506.3|505.7|507.3|506.7|505.8|505.2|2681
1611339300000|2021-01-22 18:15:00|506.2|505.6|506.4|505.8|507.3|506.7|506.1|505.5|1795
1611339600000|2021-01-22 18:20:00|506.2|505.6|504.7|504.1|506.2|505.6|503.9|503.3|3102
1611339900000|2021-01-22 18:25:00|504.8|504.2|504.6|504|504.9|504.3|503.2|502.6|1771
1611340200000|2021-01-22 18:30:00|504.7|504.1|504.2|503.6|505.2|504.6|503.9|503.3|1677
1611340500000|2021-01-22 18:35:00|504.6|504|505.2|504.6|505.4|504.8|504.3|503.7|1300
1611340800000|2021-01-22 18:40:00|505.4|504.8|505.4|504.8|505.7|505.1|504.6|504|1610
1611341100000|2021-01-22 18:45:00|505.7|505.1|503.9|503.3|505.7|505.1|503.7|503.1|1031
1611341400000|2021-01-22 18:50:00|504.2|503.6|503.1|502.5|504.2|503.6|502.9|502.3|1614
1611341700000|2021-01-22 18:55:00|502.9|502.3|505.1|504.5|505.2|504.6|502.8|502.2|1552
1611342000000|2021-01-22 19:00:00|505.2|504.6|502.1|501.5|505.4|504.8|501.9|501.3|2665
1611342300000|2021-01-22 19:05:00|502|501.4|501.2|500.6|502.2|501.6|500.7|500.1|3824
1611342600000|2021-01-22 19:10:00|501.3|500.7|502.6|502|503.1|502.5|501.3|500.7|5842
1611342900000|2021-01-22 19:15:00|502.7|502.1|501.5|500.9|503.8|503.2|501.3|500.7|4605
1611536400000|2021-01-25 01:00:00|501.4|500.8|502|501.4|502.8|502.2|498.9|498.3|5733
1611536700000|2021-01-25 01:05:00|502.3|501.7|503.8|503.2|504.3|503.7|501.1|500.5|2035
1611537000000|2021-01-25 01:10:00|503.7|503.1|504.8|504.2|506.6|506|503.4|502.8|1312
1611537300000|2021-01-25 01:15:00|504.9|504.3|504|503.4|505|504.4|504|503.4|917
1611537600000|2021-01-25 01:20:00|503.8|503.2|503.3|502.7|504.3|503.7|503.3|502.7|1531
1611537900000|2021-01-25 01:25:00|503.4|502.8|503|502.4|503.5|502.9|502.6|502|588
1611538200000|2021-01-25 01:30:00|502.8|502.2|503.4|502.8|503.6|503|501.5|500.9|984
1611538500000|2021-01-25 01:35:00|503.5|502.9|501|500.4|503.9|503.3|501|500.4|1037
1611538800000|2021-01-25 01:40:00|501.3|500.7|500.8|500.2|502.4|501.8|500.5|499.9|872
1611539100000|2021-01-25 01:45:00|500.6|500|501|500.4|501.5|500.9|500.4|499.8|499
1611539400000|2021-01-25 01:50:00|501.1|500.5|501.3|500.7|501.3|500.7|500.8|500.2|129
1611539700000|2021-01-25 01:55:00|501.2|500.6|499.5|498.9|501.5|500.9|499.3|498.7|1198
1611540000000|2021-01-25 02:00:00|499.3|498.7|500.6|500|501.4|500.8|499.3|498.7|495
1611540300000|2021-01-25 02:05:00|500.4|499.8|499.4|498.8|500.8|500.2|498.9|498.3|539
1611540600000|2021-01-25 02:10:00|499.3|498.7|498.8|498.2|499.4|498.8|498.6|498|414
1611540900000|2021-01-25 02:15:00|498.7|498.1|498.9|498.3|499.7|499.1|498.7|498.1|239
1611541200000|2021-01-25 02:20:00|498.8|498.2|497.6|497|499|498.4|497.5|496.9|764
1611541500000|2021-01-25 02:25:00|497.7|497.1|495.4|494.8|497.7|497.1|495.3|494.7|1893
1611541800000|2021-01-25 02:30:00|495.5|494.9|497.8|497.2|498.6|498|495.5|494.9|811
1611542100000|2021-01-25 02:35:00|497.9|497.3|497.4|496.8|498.1|497.5|497.4|496.8|299
1611542400000|2021-01-25 02:40:00|497.5|496.9|495.9|495.3|497.6|497|495.9|495.3|831
1611542700000|2021-01-25 02:45:00|496|495.4|495.8|495.2|496.3|495.7|495.6|495|660
1611543000000|2021-01-25 02:50:00|495.9|495.3|495.5|494.9|496.2|495.6|494.9|494.3|825
1611543300000|2021-01-25 02:55:00|495.6|495|496.3|495.7|496.3|495.7|495.6|495|168
1611543600000|2021-01-25 03:00:00|496.9|496.3|496|495.4|497.3|496.7|496|495.4|458
1611543900000|2021-01-25 03:05:00|495.9|495.3|495.7|495.1|495.9|495.3|495|494.4|657
1611544200000|2021-01-25 03:10:00|495.8|495.2|495.3|494.7|495.8|495.2|494.9|494.3|436
1611544500000|2021-01-25 03:15:00|495.4|494.8|494.9|494.3|495.4|494.8|494.8|494.2|443
1611544800000|2021-01-25 03:20:00|495.1|494.5|494.7|494.1|495.3|494.7|494.6|494|819
1611545100000|2021-01-25 03:25:00|494.8|494.2|494.8|494.2|495|494.4|494.5|493.9|310
1611545400000|2021-01-25 03:30:00|495|494.4|495.1|494.5|495.4|494.8|495|494.4|398
1611545700000|2021-01-25 03:35:00|495.2|494.6|495.3|494.7|495.4|494.8|495|494.4|77
1611546000000|2021-01-25 03:40:00|495.1|494.5|494.8|494.2|495.1|494.5|494.6|494|224
1611546300000|2021-01-25 03:45:00|494.7|494.1|494.6|494|494.8|494.2|494.6|494|77
1611546600000|2021-01-25 03:50:00|494.5|493.9|494.9|494.3|494.9|494.3|494.4|493.8|95
1611546900000|2021-01-25 03:55:00|495|494.4|495.3|494.7|495.4|494.8|495|494.4|133
1611547200000|2021-01-25 04:00:00|495.4|494.8|495|494.4|495.8|495.2|495|494.4|299
1611547500000|2021-01-25 04:05:00|495.1|494.5|494.9|494.3|495.1|494.5|494.6|494|124
1611547800000|2021-01-25 04:10:00|494.8|494.2|494|493.4|494.8|494.2|493.9|493.3|326
1611548100000|2021-01-25 04:15:00|494.1|493.5|493.9|493.3|494.1|493.5|493.9|493.3|180
1611548400000|2021-01-25 04:20:00|494.1|493.5|494.1|493.5|494.2|493.6|493.9|493.3|249
1611548700000|2021-01-25 04:25:00|494.2|493.6|494.7|494.1|494.8|494.2|494.2|493.6|178
1611549000000|2021-01-25 04:30:00|494.6|494|494.9|494.3|494.9|494.3|494.6|494|173
1611549300000|2021-01-25 04:35:00|495|494.4|494.9|494.3|495|494.4|494.6|494|89
1611549600000|2021-01-25 04:40:00|495|494.4|495.1|494.5|495.4|494.8|495|494.4|106
1611549900000|2021-01-25 04:45:00|495.3|494.7|495.4|494.8|495.4|494.8|495.1|494.5|298
1611550200000|2021-01-25 04:50:00|495.6|495|495.4|494.8|495.6|495|495.4|494.8|24
1611550500000|2021-01-25 04:55:00|495.5|494.9|496.1|495.5|496.5|495.9|495.5|494.9|510
1611550800000|2021-01-25 05:00:00|495.9|495.3|495.9|495.3|496|495.4|495.8|495.2|58
1611551100000|2021-01-25 05:05:00|496|495.4|496|495.4|496.1|495.5|495.9|495.3|50
1611551400000|2021-01-25 05:10:00|496.1|495.5|495.9|495.3|496.3|495.7|495.8|495.2|57
1611551700000|2021-01-25 05:15:00|495.8|495.2|495.6|495|495.8|495.2|495.5|494.9|97
1611552000000|2021-01-25 05:20:00|495.4|494.8|495.6|495|495.6|495|495.4|494.8|90
1611552300000|2021-01-25 05:25:00|||||||||20
1611552600000|2021-01-25 05:30:00|495.4|494.8|495.9|495.3|496.1|495.5|495.4|494.8|89
1611552900000|2021-01-25 05:35:00|496.1|495.5|495.2|494.6|496.1|495.5|495.1|494.5|141
1611553200000|2021-01-25 05:40:00|495.3|494.7|495.5|494.9|495.5|494.9|495.2|494.6|59
1611553500000|2021-01-25 05:45:00|495.6|495|496.8|496.2|496.8|496.2|495.4|494.8|234
1611553800000|2021-01-25 05:50:00|496.6|496|496|495.4|496.8|496.2|496|495.4|126
1611554100000|2021-01-25 05:55:00|496.1|495.5|495|494.4|496.3|495.7|495|494.4|409
1611554400000|2021-01-25 06:00:00|495.1|494.5|495|494.4|495.3|494.7|494.9|494.3|120
1611554700000|2021-01-25 06:05:00|495.3|494.7|496.5|495.9|496.5|495.9|495.3|494.7|253
1611555000000|2021-01-25 06:10:00|496.3|495.7|498|497.4|498|497.4|496.3|495.7|231
1611555300000|2021-01-25 06:15:00|498.1|497.5|498|497.4|498.2|497.6|497.3|496.7|237
1611555600000|2021-01-25 06:20:00|497.8|497.2|497.6|497|498|497.4|497.3|496.7|225
1611555900000|2021-01-25 06:25:00|497.7|497.1|497.6|497|498.3|497.7|497.4|496.8|398
1611556200000|2021-01-25 06:30:00|497.5|496.9|498.8|498.2|498.9|498.3|497.5|496.9|112
1611556500000|2021-01-25 06:35:00|498.7|498.1|499.1|498.5|499.5|498.9|498.7|498.1|246
1611556800000|2021-01-25 06:40:00|498.9|498.3|498.8|498.2|499.4|498.8|498.6|498|147
1611557100000|2021-01-25 06:45:00|499|498.4|499|498.4|499.5|498.9|498.8|498.2|123
1611557400000|2021-01-25 06:50:00|499.1|498.5|499.5|498.9|499.8|499.2|498.8|498.2|140
1611557700000|2021-01-25 06:55:00|499.8|499.2|499.2|498.6|500|499.4|499|498.4|592
1611558000000|2021-01-25 07:00:00|499.1|498.5|498.9|498.3|499.5|498.9|498.6|498|241
1611558300000|2021-01-25 07:05:00|499|498.4|499|498.4|499.9|499.3|498.9|498.3|490
1611558600000|2021-01-25 07:10:00|498.9|498.3|498.2|497.6|499.1|498.5|498.1|497.5|279
1611558900000|2021-01-25 07:15:00|498.1|497.5|498.3|497.7|498.5|497.9|498|497.4|160
1611559200000|2021-01-25 07:20:00|498.2|497.6|499|498.4|499|498.4|498|497.4|79
1611559500000|2021-01-25 07:25:00|498.7|498.1|498.8|498.2|499|498.4|498.5|497.9|91
1611559800000|2021-01-25 07:30:00|498.7|498.1|499.3|498.7|500|499.4|498.6|498|519
1611560100000|2021-01-25 07:35:00|499.2|498.6|498.3|497.7|499.5|498.9|498|497.4|717
1611560400000|2021-01-25 07:40:00|498|497.4|499.3|498.7|499.8|499.2|497.9|497.3|626
1611560700000|2021-01-25 07:45:00|499.2|498.6|499.1|498.5|499.6|499|499|498.4|446
1611561000000|2021-01-25 07:50:00|499.3|498.7|499.8|499.2|500.1|499.5|499.1|498.5|311
1611561300000|2021-01-25 07:55:00|499.9|499.3|499.4|498.8|499.9|499.3|498.8|498.2|606
1611561600000|2021-01-25 08:00:00|499.3|498.7|498.8|498.2|499.6|499|498.8|498.2|385
1611561900000|2021-01-25 08:05:00|498.9|498.3|499.6|499|499.6|499|498.8|498.2|176
1611562200000|2021-01-25 08:10:00|499.5|498.9|500.1|499.5|500.1|499.5|499.5|498.9|291
1611562500000|2021-01-25 08:15:00|500.3|499.7|500|499.4|500.6|500|499.8|499.2|237
1611562800000|2021-01-25 08:20:00|499.9|499.3|499.3|498.7|500.4|499.8|499|498.4|547
1611563100000|2021-01-25 08:25:00|499.4|498.8|499.8|499.2|500.1|499.5|499.4|498.8|182
1611563400000|2021-01-25 08:30:00|499.6|499|499.3|498.7|499.6|499|499.1|498.5|133
1611563700000|2021-01-25 08:35:00|499.4|498.8|500.1|499.5|500.4|499.8|499.4|498.8|90
1611564000000|2021-01-25 08:40:00|500|499.4|501.1|500.5|501.6|501|500|499.4|569
1611564300000|2021-01-25 08:45:00|501.6|501|500|499.4|501.9|501.3|500|499.4|1106
1611564600000|2021-01-25 08:50:00|500.1|499.5|500.8|500.2|500.8|500.2|499.4|498.8|286
1611564900000|2021-01-25 08:55:00|500.7|500.1|505.8|505.2|506|505.4|500.5|499.9|1204
1611565200000|2021-01-25 09:00:00|505.5|504.9|503.3|502.7|505.5|504.9|503.1|502.5|566
1611565500000|2021-01-25 09:05:00|503.1|502.5|503.6|503|503.9|503.3|502.8|502.2|153
1611565800000|2021-01-25 09:10:00|503.4|502.8|503|502.4|503.6|503|503|502.4|206
1611566100000|2021-01-25 09:15:00|502.8|502.2|502.5|501.9|503.1|502.5|502.2|501.6|252
1611566400000|2021-01-25 09:20:00|502.4|501.8|503.3|502.7|503.6|503|502.3|501.7|256
1611566700000|2021-01-25 09:25:00|503|502.4|500.6|500|503.3|502.7|500.6|500|665
1611567000000|2021-01-25 09:30:00|500.8|500.2|500.6|500|500.9|500.3|500.5|499.9|642
1611567300000|2021-01-25 09:35:00|500.9|500.3|500.3|499.7|500.9|500.3|500.3|499.7|179
1611567600000|2021-01-25 09:40:00|500.4|499.8|500.6|500|500.8|500.2|500.3|499.7|338
1611567900000|2021-01-25 09:45:00|500.5|499.9|500.3|499.7|500.6|500|500.3|499.7|260
1611568200000|2021-01-25 09:50:00|500.1|499.5|500.3|499.7|500.6|500|500|499.4|168
1611568500000|2021-01-25 09:55:00|500.1|499.5|499.8|499.2|500.3|499.7|499.3|498.7|214
1611568800000|2021-01-25 10:00:00|499.6|499|501.3|500.7|501.3|500.7|499.6|499|305
1611569100000|2021-01-25 10:05:00|501.1|500.5|499.1|498.5|501.1|500.5|499.1|498.5|872
1611569400000|2021-01-25 10:10:00|499.3|498.7|499.4|498.8|501.1|500.5|499.2|498.6|1112
1611569700000|2021-01-25 10:15:00|499.5|498.9|499.2|498.6|499.6|499|498.9|498.3|145
1611570000000|2021-01-25 10:20:00|499.3|498.7|499|498.4|499.6|499|499|498.4|236
1611570300000|2021-01-25 10:25:00|498.9|498.3|498.9|498.3|499.5|498.9|498.6|498|208
1611570600000|2021-01-25 10:30:00|498.6|498|500|499.4|500.1|499.5|498.1|497.5|386
1611570900000|2021-01-25 10:35:00|499.9|499.3|499.4|498.8|500.1|499.5|499.4|498.8|96
1611571200000|2021-01-25 10:40:00|499.6|499|498.9|498.3|499.9|499.3|498.7|498.1|78
1611571500000|2021-01-25 10:45:00|499|498.4|500.1|499.5|500.3|499.7|499|498.4|761
1611571800000|2021-01-25 10:50:00|499.9|499.3|499.9|499.3|500.1|499.5|499.4|498.8|37
1611572100000|2021-01-25 10:55:00|500.1|499.5|499.9|499.3|500.1|499.5|499.9|499.3|60
1611572400000|2021-01-25 11:00:00|499.6|499|500.4|499.8|500.9|500.3|499.6|499|204
1611572700000|2021-01-25 11:05:00|500.3|499.7|499.9|499.3|500.3|499.7|499.6|499|180
1611573000000|2021-01-25 11:10:00|500|499.4|500.2|499.6|500.5|499.9|499.9|499.3|87
1611573300000|2021-01-25 11:15:00|500.1|499.5|499.7|499.1|500.1|499.5|499.6|499|49
1611573600000|2021-01-25 11:20:00|499.6|499|500.2|499.6|500.3|499.7|499.6|499|93
1611573900000|2021-01-25 11:25:00|500.1|499.5|500.2|499.6|501.1|500.5|500.1|499.5|120
1611574200000|2021-01-25 11:30:00|500.4|499.8|499.7|499.1|500.4|499.8|499.7|499.1|181
1611574500000|2021-01-25 11:35:00|499.8|499.2|500.1|499.5|500.2|499.6|499.6|499|65
1611574800000|2021-01-25 11:40:00|499.9|499.3|500|499.4|500.5|499.9|499.9|499.3|68
1611575100000|2021-01-25 11:45:00|499.6|499|500.4|499.8|500.8|500.2|499.6|499|355
1611575400000|2021-01-25 11:50:00|500.5|499.9|501|500.4|501|500.4|500.4|499.8|74
1611575700000|2021-01-25 11:55:00|500.6|500|500.3|499.7|500.8|500.2|500.2|499.6|74
1611576000000|2021-01-25 12:00:00|500.2|499.6|500.2|499.6|500.4|499.8|499.9|499.3|114
1611576300000|2021-01-25 12:05:00|500|499.4|500.2|499.6|500.4|499.8|499.9|499.3|65
1611576600000|2021-01-25 12:10:00|500.1|499.5|499.4|498.8|500.1|499.5|499.4|498.8|163
1611576900000|2021-01-25 12:15:00|499.1|498.5|499.1|498.5|499.2|498.6|498.9|498.3|205
1611577200000|2021-01-25 12:20:00|499.2|498.6|499.4|498.8|500.2|499.6|498.9|498.3|274
1611577500000|2021-01-25 12:25:00|499.6|499|498.6|498|499.6|499|498.4|497.8|517
1611577800000|2021-01-25 12:30:00|498.7|498.1|497.6|497|498.9|498.3|497.6|497|254
1611578100000|2021-01-25 12:35:00|497.7|497.1|497.8|497.2|498.4|497.8|497.6|497|663
1611578400000|2021-01-25 12:40:00|497.7|497.1|499.3|498.7|499.4|498.8|497|496.4|1599
1611578700000|2021-01-25 12:45:00|499.1|498.5|498.9|498.3|499.4|498.8|498.5|497.9|446
1611579000000|2021-01-25 12:50:00|498.8|498.2|498.6|498|498.9|498.3|498.3|497.7|180
1611579300000|2021-01-25 12:55:00|498.4|497.8|498.8|498.2|499|498.4|498.3|497.7|443
1611579600000|2021-01-25 13:00:00|498.6|498|500|499.4|500.3|499.7|498.5|497.9|1684
1611579900000|2021-01-25 13:05:00|500.1|499.5|502.1|501.5|502.1|501.5|500.1|499.5|814
1611580200000|2021-01-25 13:10:00|502.2|501.6|500.9|500.3|502.2|501.6|500.5|499.9|612
1611580500000|2021-01-25 13:15:00|501|500.4|500.4|499.8|501|500.4|499.9|499.3|247
1611580800000|2021-01-25 13:20:00|500.1|499.5|500.4|499.8|500.6|500|499.8|499.2|314
1611581100000|2021-01-25 13:25:00|500.5|499.9|500.9|500.3|501.1|500.5|500.1|499.5|381
1611581400000|2021-01-25 13:30:00|500.6|500|501.1|500.5|501.9|501.3|500.1|499.5|873
1611581700000|2021-01-25 13:35:00|500.9|500.3|500.3|499.7|501.1|500.5|500.1|499.5|259
1611582000000|2021-01-25 13:40:00|500.6|500|500.1|499.5|500.6|500|500.1|499.5|312
1611585000000|2021-01-25 14:30:00|498.8|498.2|504.3|503.7|504.8|504.2|498.8|498.2|5059
1611585300000|2021-01-25 14:35:00|504.1|503.5|508|507.4|509.1|508.5|504.1|503.5|5653
1611585600000|2021-01-25 14:40:00|508.1|507.5|510.6|510|510.8|510.2|507.6|507|4397
1611585900000|2021-01-25 14:45:00|510.5|509.9|508.8|508.2|511.4|510.8|508.8|508.2|4018
1611586200000|2021-01-25 14:50:00|509|508.4|509.5|508.9|510.8|510.2|509|508.4|2451
1611586500000|2021-01-25 14:55:00|509.6|509|510.6|510|510.9|510.3|509.4|508.8|1694
1611586800000|2021-01-25 15:00:00|510.5|509.9|511.9|511.3|512.1|511.5|510.1|509.5|2676
1611587100000|2021-01-25 15:05:00|512.1|511.5|512.3|511.7|513.1|512.5|511.9|511.3|3042
1611587400000|2021-01-25 15:10:00|512.1|511.5|509.4|508.8|512.3|511.7|509.3|508.7|3061
1611587700000|2021-01-25 15:15:00|509.6|509|510.7|510.1|511.3|510.7|509.6|509|2050
1611588000000|2021-01-25 15:20:00|510.8|510.2|511.5|510.9|512.3|511.7|510|509.4|1426
1611588300000|2021-01-25 15:25:00|511.7|511.1|512.3|511.7|512.3|511.7|511.3|510.7|1341
1611588600000|2021-01-25 15:30:00|512.1|511.5|511.8|511.2|512.3|511.7|511|510.4|1625
1611588900000|2021-01-25 15:35:00|511.7|511.1|512|511.4|512|511.4|511.5|510.9|799
1611589200000|2021-01-25 15:40:00|512.1|511.5|512.5|511.9|512.5|511.9|511.6|511|1166
1611589500000|2021-01-25 15:45:00|512.3|511.7|510.5|509.9|512.8|512.2|510.4|509.8|1185
1611589800000|2021-01-25 15:50:00|510.4|509.8|511.1|510.5|511.3|510.7|510.1|509.5|1309
1611590100000|2021-01-25 15:55:00|511.3|510.7|511.8|511.2|512.3|511.7|511.1|510.5|1485
1611590400000|2021-01-25 16:00:00|511.6|511|511.1|510.5|512.1|511.5|511.1|510.5|1856
1611590700000|2021-01-25 16:05:00|510.9|510.3|511|510.4|511.9|511.3|510.8|510.2|1121
1611591000000|2021-01-25 16:10:00|510.9|510.3|512.3|511.7|512.4|511.8|510.6|510|1076
1611591300000|2021-01-25 16:15:00|512.1|511.5|510.9|510.3|512.1|511.5|510.6|510|2805
1611591600000|2021-01-25 16:20:00|511|510.4|510.8|510.2|511.4|510.8|510.6|510|1017
1611591900000|2021-01-25 16:25:00|510.9|510.3|511|510.4|511.1|510.5|510.8|510.2|777
1611592200000|2021-01-25 16:30:00|510.8|510.2|511.1|510.5|512|511.4|510.8|510.2|1178
1611592500000|2021-01-25 16:35:00|511.3|510.7|511.5|510.9|511.8|511.2|511.1|510.5|735
1611592800000|2021-01-25 16:40:00|511.6|511|511.6|511|511.7|511.1|511.4|510.8|336
1611593100000|2021-01-25 16:45:00|511.9|511.3|512|511.4|512.3|511.7|511.6|511|820
1611593400000|2021-01-25 16:50:00|511.9|511.3|512.3|511.7|512.4|511.8|511.8|511.2|363
1611593700000|2021-01-25 16:55:00|512.4|511.8|513.1|512.5|513.4|512.8|512.3|511.7|1268
1611594000000|2021-01-25 17:00:00|513.3|512.7|513.1|512.5|513.8|513.2|512.8|512.2|1032
1611594300000|2021-01-25 17:05:00|513.2|512.6|513.6|513|513.6|513|513.1|512.5|395
1611594600000|2021-01-25 17:10:00|513.4|512.8|512.9|512.3|513.5|512.9|512.5|511.9|850
1611594900000|2021-01-25 17:15:00|512.8|512.2|515.4|514.8|515.6|515|512.8|512.2|1138
1611595200000|2021-01-25 17:20:00|515.3|514.7|515.6|515|516.8|516.2|514.8|514.2|2383
1611595500000|2021-01-25 17:25:00|515.5|514.9|515.8|515.2|516.8|516.2|515.4|514.8|1941
1611595800000|2021-01-25 17:30:00|515.6|515|515.1|514.5|515.9|515.3|515|514.4|1352
1611596100000|2021-01-25 17:35:00|515.3|514.7|514.6|514|515.8|515.2|514.6|514|1996
1611596400000|2021-01-25 17:40:00|514.5|513.9|515|514.4|515.8|515.2|514.5|513.9|1127
1611596700000|2021-01-25 17:45:00|514.8|514.2|516.3|515.7|516.3|515.7|514.8|514.2|944
1611597000000|2021-01-25 17:50:00|516.1|515.5|516|515.4|516.3|515.7|515.9|515.3|505
1611597300000|2021-01-25 17:55:00|516.1|515.5|514.8|514.2|516.3|515.7|514.8|514.2|1644
1611597600000|2021-01-25 18:00:00|514.6|514|514.3|513.7|514.8|514.2|514.1|513.5|1037
1611597900000|2021-01-25 18:05:00|514.2|513.6|514.5|513.9|515.1|514.5|514|513.4|1161
1611598200000|2021-01-25 18:10:00|514.6|514|514|513.4|514.6|514|513.9|513.3|1424
1611598500000|2021-01-25 18:15:00|513.8|513.2|513.4|512.8|513.9|513.3|513.3|512.7|502
1611598800000|2021-01-25 18:20:00|513.5|512.9|513.4|512.8|514.1|513.5|513.3|512.7|703
1611599100000|2021-01-25 18:25:00|513.5|512.9|513.6|513|513.9|513.3|513.4|512.8|599
1611599400000|2021-01-25 18:30:00|513.7|513.1|513.4|512.8|514.1|513.5|513.4|512.8|528
1611599700000|2021-01-25 18:35:00|513.5|512.9|513.1|512.5|513.5|512.9|513|512.4|472
1611600000000|2021-01-25 18:40:00|513.4|512.8|513.4|512.8|513.9|513.3|513.4|512.8|880
1611600300000|2021-01-25 18:45:00|513.5|512.9|513.4|512.8|513.7|513.1|513.4|512.8|454
1611600600000|2021-01-25 18:50:00|513.6|513|513.5|512.9|514.3|513.7|513.3|512.7|551
1611600900000|2021-01-25 18:55:00|513.8|513.2|513.6|513|514|513.4|513.6|513|669
1611601200000|2021-01-25 19:00:00|513.5|512.9|512.6|512|513.6|513|512.6|512|984
1611601500000|2021-01-25 19:05:00|512.7|512.1|512.5|511.9|512.7|512.1|511.6|511|1055
1611601800000|2021-01-25 19:10:00|512.4|511.8|513|512.4|513.3|512.7|511.5|510.9|3233
1611602100000|2021-01-25 19:15:00|513.1|512.5|513|512.4|513.1|512.5|512.3|511.7|2174
1611622800000|2021-01-26 01:00:00|515|514.4|514.4|513.8|515.3|514.7|513.8|513.2|2153
1611623100000|2021-01-26 01:05:00|514.7|514.1|513.9|513.3|514.7|514.1|513.7|513.1|453
1611623400000|2021-01-26 01:10:00|513.8|513.2|513.4|512.8|513.9|513.3|512.5|511.9|1284
1611623700000|2021-01-26 01:15:00|513.5|512.9|512.9|512.3|513.7|513.1|512.9|512.3|259
1611624000000|2021-01-26 01:20:00|513|512.4|513.4|512.8|513.7|513.1|512.9|512.3|152
1611624300000|2021-01-26 01:25:00|513.5|512.9|513.2|512.6|513.7|513.1|512.9|512.3|108
1611624600000|2021-01-26 01:30:00|513.1|512.5|513.2|512.6|513.3|512.7|512.4|511.8|204
1611624900000|2021-01-26 01:35:00|513.4|512.8|513.3|512.7|513.7|513.1|512.9|512.3|668
1611625200000|2021-01-26 01:40:00|513.4|512.8|513.5|512.9|513.8|513.2|513.4|512.8|192
1611625500000|2021-01-26 01:45:00|513.8|513.2|513.8|513.2|514|513.4|513.8|513.2|174
1611625800000|2021-01-26 01:50:00|513.9|513.3|513.9|513.3|514.5|513.9|513.8|513.2|141
1611626100000|2021-01-26 01:55:00|513.8|513.2|513.7|513.1|513.9|513.3|513.7|513.1|118
1611626400000|2021-01-26 02:00:00|513.8|513.2|513.7|513.1|513.9|513.3|513.5|512.9|40
1611626700000|2021-01-26 02:05:00|||||||||7
1611627000000|2021-01-26 02:10:00|513.8|513.2|514.2|513.6|514.3|513.7|513.7|513.1|98
1611627300000|2021-01-26 02:15:00|514.3|513.7|514.2|513.6|514.3|513.7|513.9|513.3|88
1611627600000|2021-01-26 02:20:00|514.1|513.5|515|514.4|515|514.4|514|513.4|99
1611627900000|2021-01-26 02:25:00|514.9|514.3|515.3|514.7|515.3|514.7|514.7|514.1|141
1611628200000|2021-01-26 02:30:00|515.2|514.6|514.2|513.6|515.2|514.6|514|513.4|147
1611628500000|2021-01-26 02:35:00|514|513.4|513.9|513.3|514.2|513.6|513.6|513|129
1611628800000|2021-01-26 02:40:00|513.8|513.2|514|513.4|514.3|513.7|513.8|513.2|135
1611629100000|2021-01-26 02:45:00|513.9|513.3|514.3|513.7|514.6|514|513.9|513.3|141
1611629400000|2021-01-26 02:50:00|514.4|513.8|514.3|513.7|514.4|513.8|514.3|513.7|16
1611629700000|2021-01-26 02:55:00|514|513.4|513.8|513.2|514|513.4|513.7|513.1|75
1611630000000|2021-01-26 03:00:00|513.9|513.3|513.6|513|513.9|513.3|513.5|512.9|140
1611630300000|2021-01-26 03:05:00|513.7|513.1|513.7|513.1|513.7|513.1|513.5|512.9|58
1611630600000|2021-01-26 03:10:00|513.6|513|513.5|512.9|513.7|513.1|513.5|512.9|103
1611630900000|2021-01-26 03:15:00|513.6|513|513.6|513|513.8|513.2|513.5|512.9|96
1611631200000|2021-01-26 03:20:00|513.5|512.9|513.4|512.8|513.7|513.1|513.4|512.8|214
1611631500000|2021-01-26 03:25:00|513.5|512.9|513.4|512.8|513.7|513.1|513.4|512.8|123
1611631800000|2021-01-26 03:30:00|||||||||93
1611632100000|2021-01-26 03:35:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|53
1611632400000|2021-01-26 03:40:00|||||||||46
1611632700000|2021-01-26 03:45:00|513.7|513.1|513.7|513.1|513.9|513.3|513.7|513.1|251
1611633000000|2021-01-26 03:50:00|513.9|513.3|513.8|513.2|513.9|513.3|513.7|513.1|84
1611633300000|2021-01-26 03:55:00|513.9|513.3|513.7|513.1|513.9|513.3|513.6|513|35
1611633600000|2021-01-26 04:00:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|36
1611633900000|2021-01-26 04:05:00|513.5|512.9|513.8|513.2|513.8|513.2|513.4|512.8|35
1611634200000|2021-01-26 04:10:00|513.7|513.1|513.7|513.1|514|513.4|513.5|512.9|89
1611634500000|2021-01-26 04:15:00|513.6|513|513.8|513.2|513.8|513.2|513.4|512.8|35
1611634800000|2021-01-26 04:20:00|513.7|513.1|513.7|513.1|513.8|513.2|513.7|513.1|44
1611635100000|2021-01-26 04:25:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|125
1611635400000|2021-01-26 04:30:00|513.2|512.6|512.4|511.8|513.2|512.6|512.3|511.7|214
1611635700000|2021-01-26 04:35:00|512.6|512|511.2|510.6|512.6|512|510.9|510.3|712
1611636000000|2021-01-26 04:40:00|511.1|510.5|511.4|510.8|511.5|510.9|510.9|510.3|205
1611636300000|2021-01-26 04:45:00|511.3|510.7|510.9|510.3|511.7|511.1|510.9|510.3|122
1611636600000|2021-01-26 04:50:00|511.1|510.5|511.2|510.6|511.2|510.6|510.9|510.3|63
1611636900000|2021-01-26 04:55:00|511.1|510.5|511.2|510.6|511.6|511|510.9|510.3|107
1611637200000|2021-01-26 05:00:00|511.1|510.5|511.6|511|511.6|511|511|510.4|86
1611637500000|2021-01-26 05:05:00|511.5|510.9|511.3|510.7|512|511.4|511|510.4|179
1611637800000|2021-01-26 05:10:00|511.1|510.5|511.5|510.9|511.5|510.9|511|510.4|53
1611638100000|2021-01-26 05:15:00|511.6|511|511.5|510.9|511.6|511|511.4|510.8|38
1611638400000|2021-01-26 05:20:00|511.6|511|511.3|510.7|511.6|511|511.3|510.7|14
1611638700000|2021-01-26 05:25:00|511.4|510.8|511.5|510.9|511.7|511.1|511.4|510.8|24
1611639000000|2021-01-26 05:30:00|511.4|510.8|510.9|510.3|511.4|510.8|510.7|510.1|46
1611639300000|2021-01-26 05:35:00|510.8|510.2|511.3|510.7|511.3|510.7|510.7|510.1|33
1611639600000|2021-01-26 05:40:00|511.2|510.6|511|510.4|511.3|510.7|511|510.4|21
1611639900000|2021-01-26 05:45:00|511.1|510.5|511.3|510.7|511.3|510.7|511|510.4|12
1611640200000|2021-01-26 05:50:00|511.2|510.6|511|510.4|511.2|510.6|510.9|510.3|32
1611640500000|2021-01-26 05:55:00|510.9|510.3|510.8|510.2|511|510.4|510.8|510.2|13
1611640800000|2021-01-26 06:00:00|510.9|510.3|510.3|509.7|511|510.4|510.3|509.7|68
1611641100000|2021-01-26 06:05:00|510.2|509.6|510.3|509.7|510.5|509.9|510|509.4|90
1611641400000|2021-01-26 06:10:00|510.4|509.8|510.7|510.1|510.8|510.2|510.1|509.5|90
1611641700000|2021-01-26 06:15:00|510.8|510.2|511|510.4|511.1|510.5|510.6|510|61
1611642000000|2021-01-26 06:20:00|511.2|510.6|510.9|510.3|511.3|510.7|510.9|510.3|138
1611642300000|2021-01-26 06:25:00|510.8|510.2|510.9|510.3|511.2|510.6|510.8|510.2|62
1611642600000|2021-01-26 06:30:00|510.8|510.2|510.9|510.3|511.2|510.6|510.7|510.1|29
1611642900000|2021-01-26 06:35:00|510.8|510.2|510.8|510.2|511|510.4|510.5|509.9|71
1611643200000|2021-01-26 06:40:00|510.7|510.1|510.4|509.8|510.9|510.3|510.4|509.8|87
1611643500000|2021-01-26 06:45:00|510.3|509.7|509.9|509.3|510.4|509.8|509.9|509.3|126
1611643800000|2021-01-26 06:50:00|510.2|509.6|510|509.4|510.4|509.8|510|509.4|134
1611644100000|2021-01-26 06:55:00|509.7|509.1|510.2|509.6|510.4|509.8|509.5|508.9|107
1611644400000|2021-01-26 07:00:00|510|509.4|511.2|510.6|511.2|510.6|509.9|509.3|275
1611644700000|2021-01-26 07:05:00|511.1|510.5|511.7|511.1|511.9|511.3|510.7|510.1|185
1611645000000|2021-01-26 07:10:00|511.6|511|512.7|512.1|512.7|512.1|511.4|510.8|185
1611645300000|2021-01-26 07:15:00|512.4|511.8|512.2|511.6|512.4|511.8|512.2|511.6|106
1611645600000|2021-01-26 07:20:00|512.3|511.7|511.8|511.2|512.4|511.8|511.7|511.1|88
1611645900000|2021-01-26 07:25:00|511.9|511.3|511.9|511.3|511.9|511.3|511.7|511.1|92
1611646200000|2021-01-26 07:30:00|512|511.4|512.4|511.8|513.2|512.6|512|511.4|142
1611646500000|2021-01-26 07:35:00|512.3|511.7|511.4|510.8|512.3|511.7|511.2|510.6|177
1611646800000|2021-01-26 07:40:00|511.3|510.7|511.9|511.3|512|511.4|511.3|510.7|67
1611647100000|2021-01-26 07:45:00|512|511.4|512.6|512|512.7|512.1|512|511.4|84
1611647400000|2021-01-26 07:50:00|512.5|511.9|511.4|510.8|512.7|512.1|510.9|510.3|351
1611647700000|2021-01-26 07:55:00|511.3|510.7|511.4|510.8|511.4|510.8|511.2|510.6|55
1611648000000|2021-01-26 08:00:00|511.3|510.7|510.7|510.1|511.7|511.1|510.6|510|208
1611648300000|2021-01-26 08:05:00|510.8|510.2|510.8|510.2|511|510.4|510.7|510.1|61
1611648600000|2021-01-26 08:10:00|510.9|510.3|511|510.4|511.2|510.6|510.8|510.2|105
1611648900000|2021-01-26 08:15:00|511.2|510.6|511.2|510.6|511.4|510.8|510.9|510.3|90
1611649200000|2021-01-26 08:20:00|511.4|510.8|511.1|510.5|511.4|510.8|511.1|510.5|163
1611649500000|2021-01-26 08:25:00|511.2|510.6|511.4|510.8|511.7|511.1|511.1|510.5|301
1611649800000|2021-01-26 08:30:00|511.2|510.6|511.2|510.6|511.4|510.8|510.9|510.3|54
1611650100000|2021-01-26 08:35:00|510.9|510.3|511.9|511.3|512.2|511.6|510.9|510.3|384
1611650400000|2021-01-26 08:40:00|512.2|511.6|512.2|511.6|512.2|511.6|511.7|511.1|50
1611650700000|2021-01-26 08:45:00|512.4|511.8|512.9|512.3|512.9|512.3|512.2|511.6|224
1611651000000|2021-01-26 08:50:00|513.2|512.6|512.9|512.3|513.2|512.6|512.7|512.1|211
1611651300000|2021-01-26 08:55:00|512.7|512.1|514.2|513.6|514.2|513.6|512.7|512.1|165
1611651600000|2021-01-26 09:00:00|513.9|513.3|514.6|514|514.9|514.3|513.9|513.3|656
1611651900000|2021-01-26 09:05:00|514.5|513.9|516.2|515.6|516.2|515.6|514.4|513.8|483
1611652200000|2021-01-26 09:10:00|516.1|515.5|518.4|517.8|518.4|517.8|515.9|515.3|755
1611652500000|2021-01-26 09:15:00|518.3|517.7|516.7|516.1|518.3|517.7|516.4|515.8|615
1611652800000|2021-01-26 09:20:00|516.4|515.8|517|516.4|517|516.4|516.2|515.6|239
1611653100000|2021-01-26 09:25:00|516.9|516.3|517.5|516.9|517.8|517.2|516.7|516.1|274
1611653400000|2021-01-26 09:30:00|517.4|516.8|517.3|516.7|518|517.4|517.3|516.7|449
1611653700000|2021-01-26 09:35:00|517|516.4|517.2|516.6|518|517.4|517|516.4|385
1611654000000|2021-01-26 09:40:00|517.3|516.7|517.3|516.7|517.9|517.3|517|516.4|304
1611654300000|2021-01-26 09:45:00|517.2|516.6|517.1|516.5|517.4|516.8|516.7|516.1|151
1611654600000|2021-01-26 09:50:00|517|516.4|517.2|516.6|517.5|516.9|517|516.4|1496
1611654900000|2021-01-26 09:55:00|516.9|516.3|515.4|514.8|517|516.4|515.4|514.8|285
1611655200000|2021-01-26 10:00:00|515.7|515.1|515.9|515.3|515.9|515.3|515.4|514.8|293
1611655500000|2021-01-26 10:05:00|516.2|515.6|516.9|516.3|516.9|516.3|515.9|515.3|267
1611655800000|2021-01-26 10:10:00|516.8|516.2|516.9|516.3|517|516.4|516.6|516|144
1611656100000|2021-01-26 10:15:00|516.8|516.2|516.5|515.9|517|516.4|516.2|515.6|230
1611656400000|2021-01-26 10:20:00|516.4|515.8|516.4|515.8|517|516.4|516|515.4|187
1611656700000|2021-01-26 10:25:00|516.3|515.7|516.4|515.8|516.4|515.8|516|515.4|76
1611657000000|2021-01-26 10:30:00|516.3|515.7|516.9|516.3|517.1|516.5|516.3|515.7|223
1611657300000|2021-01-26 10:35:00|516.7|516.1|516.9|516.3|517.4|516.8|516.7|516.1|156
1611657600000|2021-01-26 10:40:00|516.7|516.1|516.7|516.1|516.7|516.1|516.4|515.8|116
1611657900000|2021-01-26 10:45:00|516.9|516.3|516.2|515.6|516.9|516.3|516.2|515.6|140
1611658200000|2021-01-26 10:50:00|516.3|515.7|517|516.4|517.6|517|516.2|515.6|228
1611658500000|2021-01-26 10:55:00|517.1|516.5|518.2|517.6|518.3|517.7|517.1|516.5|239
1611658800000|2021-01-26 11:00:00|518.4|517.8|517.4|516.8|518.6|518|517.2|516.6|313
1611659100000|2021-01-26 11:05:00|517.3|516.7|517.2|516.6|517.7|517.1|517.1|516.5|90
1611659400000|2021-01-26 11:10:00|517|516.4|517.2|516.6|517.6|517|516.9|516.3|77
1611659700000|2021-01-26 11:15:00|516.9|516.3|516.2|515.6|517.1|516.5|516.2|515.6|290
1611660000000|2021-01-26 11:20:00|516.4|515.8|516.4|515.8|516.7|516.1|516.2|515.6|128
1611660300000|2021-01-26 11:25:00|516.5|515.9|517.2|516.6|517.2|516.6|516.5|515.9|188
1611660600000|2021-01-26 11:30:00|517.1|516.5|517.4|516.8|517.6|517|517|516.4|191
1611660900000|2021-01-26 11:35:00|517.3|516.7|517.3|516.7|517.4|516.8|517|516.4|53
1611661200000|2021-01-26 11:40:00|517.2|516.6|517.5|516.9|517.5|516.9|517|516.4|62
1611661500000|2021-01-26 11:45:00|517.6|517|517.4|516.8|517.8|517.2|517.4|516.8|157
1611661800000|2021-01-26 11:50:00|517.5|516.9|518.6|518|518.8|518.2|517.4|516.8|300
1611662100000|2021-01-26 11:55:00|518.5|517.9|518.4|517.8|518.5|517.9|518.1|517.5|475
1611662400000|2021-01-26 12:00:00|518.6|518|519|518.4|519|518.4|518.3|517.7|214
1611662700000|2021-01-26 12:05:00|518.9|518.3|519.7|519.1|520|519.4|518.8|518.2|752
1611663000000|2021-01-26 12:10:00|519.6|519|519.4|518.8|519.7|519.1|519.2|518.6|266
1611663300000|2021-01-26 12:15:00|519.6|519|519.7|519.1|519.8|519.2|519.2|518.6|205
1611663600000|2021-01-26 12:20:00|519.6|519|519.2|518.6|519.7|519.1|519.2|518.6|292
1611663900000|2021-01-26 12:25:00|519.4|518.8|519.2|518.6|519.7|519.1|519.2|518.6|225
1611664200000|2021-01-26 12:30:00|519.4|518.8|520.2|519.6|520.2|519.6|519.2|518.6|426
1611664500000|2021-01-26 12:35:00|520.1|519.5|520.2|519.6|520.2|519.6|519.9|519.3|483
1611664800000|2021-01-26 12:40:00|520|519.4|519.9|519.3|520.2|519.6|519.7|519.1|178
1611665100000|2021-01-26 12:45:00|520|519.4|519.5|518.9|520.2|519.6|519.4|518.8|282
1611665400000|2021-01-26 12:50:00|519.6|519|519.6|519|519.9|519.3|519.4|518.8|213
1611665700000|2021-01-26 12:55:00|519.5|518.9|520|519.4|520.2|519.6|519.4|518.8|158
1611666000000|2021-01-26 13:00:00|520.1|519.5|520.2|519.6|520.2|519.6|519.7|519.1|295
1611666300000|2021-01-26 13:05:00|520.1|519.5|520.7|520.1|520.7|520.1|519.9|519.3|517
1611666600000|2021-01-26 13:10:00|520.4|519.8|522.2|521.6|522.2|521.6|520.4|519.8|1123
1611666900000|2021-01-26 13:15:00|522.1|521.5|522.7|522.1|522.7|522.1|521.7|521.1|761
1611667200000|2021-01-26 13:20:00|522.9|522.3|522.7|522.1|523.2|522.6|522.7|522.1|480
1611667500000|2021-01-26 13:25:00|522.4|521.8|523.3|522.7|523.7|523.1|522.4|521.8|780
1611667800000|2021-01-26 13:30:00|523.2|522.6|523.9|523.3|523.9|523.3|523.2|522.6|646
1611668100000|2021-01-26 13:35:00|523.8|523.2|523.7|523.1|523.9|523.3|523.2|522.6|991
1611668400000|2021-01-26 13:40:00|523.6|523|523.4|522.8|523.7|523.1|522.9|522.3|862
1611671400000|2021-01-26 14:30:00|526.3|525.7|528.5|527.9|532.7|532.1|524.8|524.2|11878
1611671700000|2021-01-26 14:35:00|528.6|528|528.9|528.3|529.4|528.8|528|527.4|3383
1611672000000|2021-01-26 14:40:00|528.7|528.1|527.9|527.3|529.7|529.1|527.7|527.1|2229
1611672300000|2021-01-26 14:45:00|528.2|527.6|528.4|527.8|528.7|528.1|527.4|526.8|2040
1611672600000|2021-01-26 14:50:00|528.3|527.7|528.4|527.8|528.9|528.3|527.9|527.3|1697
1611672900000|2021-01-26 14:55:00|528.5|527.9|527.8|527.2|528.9|528.3|527.8|527.2|1032
1611673200000|2021-01-26 15:00:00|527.9|527.3|527.4|526.8|528.4|527.8|527.4|526.8|1391
1611673500000|2021-01-26 15:05:00|527.5|526.9|526.2|525.6|527.7|527.1|526.2|525.6|2032
1611673800000|2021-01-26 15:10:00|526.4|525.8|524.4|523.8|526.4|525.8|524.4|523.8|1978
1611674100000|2021-01-26 15:15:00|524.5|523.9|525.9|525.3|526.3|525.7|524.4|523.8|1897
1611674400000|2021-01-26 15:20:00|526|525.4|525.8|525.2|526.3|525.7|525.5|524.9|1889
1611674700000|2021-01-26 15:25:00|525.7|525.1|526.2|525.6|526.2|525.6|525.4|524.8|593
1611675000000|2021-01-26 15:30:00|526.3|525.7|526.3|525.7|527.3|526.7|526|525.4|1180
1611675300000|2021-01-26 15:35:00|526.4|525.8|526|525.4|526.8|526.2|526|525.4|689
1611675600000|2021-01-26 15:40:00|525.9|525.3|526|525.4|526.3|525.7|525.8|525.2|753
1611675900000|2021-01-26 15:45:00|525.9|525.3|526.8|526.2|526.8|526.2|525.9|525.3|449
1611676200000|2021-01-26 15:50:00|526.9|526.3|526|525.4|526.9|526.3|525.8|525.2|815
1611676500000|2021-01-26 15:55:00|526.3|525.7|527.2|526.6|527.3|526.7|526.3|525.7|620
1611676800000|2021-01-26 16:00:00|527.3|526.7|527.5|526.9|527.5|526.9|526.9|526.3|266
1611677100000|2021-01-26 16:05:00|527.4|526.8|528.7|528.1|528.7|528.1|527.4|526.8|1173
1611677400000|2021-01-26 16:10:00|528.9|528.3|529|528.4|529.3|528.7|528.5|527.9|1616
1611677700000|2021-01-26 16:15:00|528.9|528.3|528.9|528.3|529.3|528.7|528.5|527.9|580
1611678000000|2021-01-26 16:20:00|529|528.4|529.5|528.9|529.8|529.2|529|528.4|673
1611678300000|2021-01-26 16:25:00|529.4|528.8|529.8|529.2|529.8|529.2|529|528.4|410
1611678600000|2021-01-26 16:30:00|529.9|529.3|529.7|529.1|529.9|529.3|529.3|528.7|610
1611678900000|2021-01-26 16:35:00|529.6|529|529.8|529.2|530.3|529.7|529.6|529|673
1611679200000|2021-01-26 16:40:00|529.9|529.3|529.3|528.7|529.9|529.3|529|528.4|660
1611679500000|2021-01-26 16:45:00|529.4|528.8|529.5|528.9|529.8|529.2|529.2|528.6|1053
1611679800000|2021-01-26 16:50:00|529.6|529|529.8|529.2|529.8|529.2|529.3|528.7|365
1611680100000|2021-01-26 16:55:00|529.9|529.3|530.7|530.1|530.8|530.2|529.7|529.1|2053
1611680400000|2021-01-26 17:00:00|530.8|530.2|530.4|529.8|530.9|530.3|530.3|529.7|529
1611680700000|2021-01-26 17:05:00|530.3|529.7|530.4|529.8|530.4|529.8|530.2|529.6|386
1611681000000|2021-01-26 17:10:00|530.3|529.7|530.7|530.1|530.9|530.3|530.3|529.7|321
1611681300000|2021-01-26 17:15:00|530.8|530.2|531.8|531.2|532|531.4|530.8|530.2|1519
1611681600000|2021-01-26 17:20:00|531.9|531.3|531.5|530.9|532.3|531.7|531.5|530.9|1261
1611681900000|2021-01-26 17:25:00|531.6|531|531.3|530.7|531.9|531.3|531.2|530.6|616
1611682200000|2021-01-26 17:30:00|531.4|530.8|530.7|530.1|531.4|530.8|530.4|529.8|748
1611682500000|2021-01-26 17:35:00|530.6|530|530.2|529.6|530.7|530.1|530.1|529.5|679
1611682800000|2021-01-26 17:40:00|530.1|529.5|529.9|529.3|530.2|529.6|529.8|529.2|667
1611683100000|2021-01-26 17:45:00|530.1|529.5|529.9|529.3|530.3|529.7|529.9|529.3|666
1611683400000|2021-01-26 17:50:00|529.8|529.2|529.4|528.8|529.8|529.2|529.2|528.6|632
1611683700000|2021-01-26 17:55:00|529.3|528.7|529.4|528.8|529.7|529.1|528.8|528.2|1115
1611684000000|2021-01-26 18:00:00|529.3|528.7|529|528.4|529.4|528.8|528.9|528.3|362
1611684300000|2021-01-26 18:05:00|529.2|528.6|529.7|529.1|529.9|529.3|529|528.4|896
1611684600000|2021-01-26 18:10:00|529.9|529.3|529.8|529.2|530|529.4|529.4|528.8|909
1611684900000|2021-01-26 18:15:00|529.9|529.3|531.2|530.6|531.2|530.6|529.8|529.2|959
1611685200000|2021-01-26 18:20:00|531.1|530.5|531|530.4|531.4|530.8|531|530.4|762
1611685500000|2021-01-26 18:25:00|531.2|530.6|531|530.4|531.3|530.7|530.8|530.2|710
1611685800000|2021-01-26 18:30:00|530.9|530.3|531|530.4|531|530.4|530.8|530.2|347
1611686100000|2021-01-26 18:35:00|530.9|530.3|531.5|530.9|531.8|531.2|530.9|530.3|1705
1611686400000|2021-01-26 18:40:00|531.6|531|531.9|531.3|531.9|531.3|531.4|530.8|1015
1611686700000|2021-01-26 18:45:00|532|531.4|533|532.4|533.4|532.8|531.9|531.3|1679
1611687000000|2021-01-26 18:50:00|532.9|532.3|534|533.4|534|533.4|532.7|532.1|1493
1611687300000|2021-01-26 18:55:00|533.9|533.3|534.7|534.1|535.4|534.8|533.9|533.3|3631
1611687600000|2021-01-26 19:00:00|534.6|534|534.2|533.6|534.9|534.3|534.1|533.5|1449
1611687900000|2021-01-26 19:05:00|534.3|533.7|534.7|534.1|534.9|534.3|533.7|533.1|2930
1611688200000|2021-01-26 19:10:00|534.6|534|533.2|532.6|534.7|534.1|532.9|532.3|4444
1611688500000|2021-01-26 19:15:00|533.4|532.8|532.4|531.8|533.7|533.1|532.4|531.8|2989
1611709200000|2021-01-27 01:00:00|533.4|532.8|535.7|535.1|537|536.4|533.2|532.6|4057
1611709500000|2021-01-27 01:05:00|535.8|535.2|537.4|536.8|538.1|537.5|535.7|535|1232
1611709800000|2021-01-27 01:10:00|537.2|536.6|538.1|537.5|538.1|537.5|536.9|536.3|973
1611710100000|2021-01-27 01:15:00|538|537.4|538.8|538.2|539|538.4|538|537.4|1117
1611710400000|2021-01-27 01:20:00|538.7|538.1|539.3|538.7|539.5|538.9|538.7|538.1|901
1611710700000|2021-01-27 01:25:00|539.2|538.6|539.7|539.1|540.2|539.6|539.2|538.6|781
1611711000000|2021-01-27 01:30:00|539.8|539.2|538.7|538.1|539.9|539.3|538.7|538.1|403
1611711300000|2021-01-27 01:35:00|538.5|537.9|538.4|537.8|538.6|538|537.6|537|727
1611711600000|2021-01-27 01:40:00|538.6|538|538.2|537.6|538.6|538|537.9|537.3|270
1611711900000|2021-01-27 01:45:00|537.7|537.1|537.5|536.9|537.8|537.2|537.2|536.6|555
1611712200000|2021-01-27 01:50:00|537.6|537|537.5|536.9|537.6|537|537.2|536.6|321
1611712500000|2021-01-27 01:55:00|537.4|536.8|536.6|536|537.5|536.9|536.2|535.6|548
1611712800000|2021-01-27 02:00:00|536.7|536.1|536.7|536.1|537.1|536.5|536.6|536|315
1611713100000|2021-01-27 02:05:00|536.8|536.2|537.1|536.5|537.6|537|536.6|536|301
1611713400000|2021-01-27 02:10:00|537.2|536.6|538.2|537.6|538.2|537.6|537.1|536.5|1084
1611713700000|2021-01-27 02:15:00|538.3|537.7|537.6|537|538.3|537.7|537.3|536.7|214
1611714000000|2021-01-27 02:20:00|537.4|536.8|537.6|537|537.7|537.1|537.2|536.6|1205
1611714300000|2021-01-27 02:25:00|537.5|536.9|538.2|537.6|538.3|537.7|537.4|536.8|194
1611714600000|2021-01-27 02:30:00|538.1|537.5|537.9|537.3|538.4|537.8|537.9|537.3|242
1611714900000|2021-01-27 02:35:00|537.7|537.1|537.7|537.1|537.9|537.3|537.4|536.8|133
1611715200000|2021-01-27 02:40:00|537.4|536.8|537.2|536.6|537.7|537.1|536.9|536.3|549
1611715500000|2021-01-27 02:45:00|537.1|536.5|537.1|536.5|537.2|536.6|536.9|536.3|236
1611715800000|2021-01-27 02:50:00|537|536.4|536.9|536.3|537|536.4|536.8|536.2|186
1611716100000|2021-01-27 02:55:00|537|536.4|537|536.4|537.1|536.5|536.9|536.3|80
1611716400000|2021-01-27 03:00:00|536.9|536.3|537.1|536.5|537.1|536.5|536.2|535.6|216
1611716700000|2021-01-27 03:05:00|537.3|536.7|537.2|536.6|537.6|537|537|536.4|156
1611717000000|2021-01-27 03:10:00|537.1|536.5|537.1|536.5|537.2|536.6|537|536.4|65
1611717300000|2021-01-27 03:15:00|537.2|536.6|536.8|536.2|537.2|536.6|536.8|536.2|72
1611717600000|2021-01-27 03:20:00|536.9|536.3|537.1|536.5|537.2|536.6|536.8|536.2|128
1611717900000|2021-01-27 03:25:00|536.9|536.3|536.7|536.1|536.9|536.3|536.5|535.9|117
1611718200000|2021-01-27 03:30:00|536.6|536|536.3|535.7|536.7|536.1|536.3|535.7|97
1611718500000|2021-01-27 03:35:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|133
1611718800000|2021-01-27 03:40:00|536.5|535.9|536.3|535.7|536.6|536|536.3|535.7|38
1611719100000|2021-01-27 03:45:00|536.4|535.8|536.5|535.9|536.6|536|536.3|535.7|70
1611719400000|2021-01-27 03:50:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|16
1611719700000|2021-01-27 03:55:00|536.6|536|536.5|535.9|536.6|536|536.3|535.7|75
1611720000000|2021-01-27 04:00:00|536.4|535.8|536.8|536.2|537.1|536.5|536.3|535.7|79
1611720300000|2021-01-27 04:05:00|536.7|536.1|536.7|536.1|536.8|536.2|536.7|536.1|19
1611720600000|2021-01-27 04:10:00|536.6|536|536.7|536.1|536.8|536.2|536.6|536|21
1611720900000|2021-01-27 04:15:00|536.6|536|537|536.4|537|536.4|536.6|536|75
1611721200000|2021-01-27 04:20:00|537.1|536.5|537.1|536.5|537.1|536.5|536.8|536.2|48
1611721500000|2021-01-27 04:25:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|30
1611721800000|2021-01-27 04:30:00|537.4|536.8|537.5|536.9|537.7|537.1|537.4|536.8|133
1611722100000|2021-01-27 04:35:00|537.6|537|537.3|536.7|537.7|537.1|537.3|536.7|93
1611722400000|2021-01-27 04:40:00|537.6|537|537.6|537|537.7|537.1|537.5|536.9|88
1611722700000|2021-01-27 04:45:00|537.7|537.1|537.7|537.1|537.8|537.2|537.6|537|58
1611723000000|2021-01-27 04:50:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|36
1611723300000|2021-01-27 04:55:00|537.7|537.1|537.6|537|537.8|537.2|537.6|537|62
1611723600000|2021-01-27 05:00:00|537.7|537.1|537.8|537.2|537.8|537.2|537.6|537|41
1611723900000|2021-01-27 05:05:00|537.9|537.3|538.3|537.7|538.7|538.1|537.9|537.3|476
1611724200000|2021-01-27 05:10:00|538.5|537.9|537.8|537.2|538.6|538|537.8|537.2|97
1611724500000|2021-01-27 05:15:00|538.1|537.5|537.8|537.2|538.1|537.5|537.8|537.2|96
1611724800000|2021-01-27 05:20:00|537.7|537.1|537.6|537|537.7|537.1|537.4|536.8|47
1611725100000|2021-01-27 05:25:00|537.7|537.1|537.9|537.3|538.1|537.5|537.7|537.1|38
1611725400000|2021-01-27 05:30:00|538|537.4|537.7|537.1|538.1|537.5|537.5|536.9|33
1611725700000|2021-01-27 05:35:00|537.8|537.2|538.3|537.7|538.3|537.7|537.7|537.1|51
1611726000000|2021-01-27 05:40:00|538.6|538|539.2|538.6|539.3|538.7|538.5|537.9|385
1611726300000|2021-01-27 05:45:00|539.1|538.5|539.9|539.3|539.9|539.3|539|538.4|232
1611726600000|2021-01-27 05:50:00|539.7|539.1|539.4|538.8|539.7|539.1|539.4|538.8|161
1611726900000|2021-01-27 05:55:00|539.3|538.7|539.4|538.8|539.4|538.8|539.2|538.6|105
1611727200000|2021-01-27 06:00:00|539.3|538.7|538.9|538.3|539.3|538.7|538.7|538.1|103
1611727500000|2021-01-27 06:05:00|538.7|538.1|538.4|537.8|538.7|538.1|538.4|537.8|82
1611727800000|2021-01-27 06:10:00|538.3|537.7|538.4|537.8|538.6|538|538.2|537.6|33
1611728100000|2021-01-27 06:15:00|538.5|537.9|539.2|538.6|539.3|538.7|538.5|537.9|337
1611728400000|2021-01-27 06:20:00|539.4|538.8|539.1|538.5|539.7|539.1|539.1|538.5|435
1611728700000|2021-01-27 06:25:00|539.2|538.6|539.2|538.6|539.4|538.8|539.1|538.5|194
1611729000000|2021-01-27 06:30:00|539.3|538.7|539.7|539.1|539.7|539.1|539.2|538.6|139
1611729300000|2021-01-27 06:35:00|539.8|539.2|539.7|539.1|540.1|539.5|539.7|539.1|299
1611729600000|2021-01-27 06:40:00|539.8|539.2|539.6|539|539.8|539.2|539.4|538.8|84
1611729900000|2021-01-27 06:45:00|539.7|539.1|539.5|538.9|539.8|539.2|539.5|538.9|59
1611730200000|2021-01-27 06:50:00|539.6|539|539.7|539.1|539.7|539.1|539.4|538.8|19
1611730500000|2021-01-27 06:55:00|539.8|539.2|539.5|538.9|539.9|539.3|539.5|538.9|96
1611730800000|2021-01-27 07:00:00|539.7|539.1|539.7|539.1|539.8|539.2|539.3|538.7|163
1611731100000|2021-01-27 07:05:00|539.6|539|539.5|538.9|539.7|539.1|539.4|538.8|52
1611731400000|2021-01-27 07:10:00|539.7|539.1|540.2|539.6|540.2|539.6|539.7|539.1|130
1611731700000|2021-01-27 07:15:00|540.1|539.5|539.9|539.3|540.1|539.5|539.7|539.1|113
1611732000000|2021-01-27 07:20:00|540|539.4|539.6|539|540.2|539.6|539.6|539|79
1611732300000|2021-01-27 07:25:00|539.7|539.1|539.6|539|540.1|539.5|539.5|538.9|98
1611732600000|2021-01-27 07:30:00|539.5|538.9|539.1|538.5|539.6|539|539.1|538.5|165
1611732900000|2021-01-27 07:35:00|539.2|538.6|539.2|538.6|539.7|539.1|539.1|538.5|178
1611733200000|2021-01-27 07:40:00|539.1|538.5|538.7|538.1|539.1|538.5|538.6|538|106
1611733500000|2021-01-27 07:45:00|538.6|538|538.4|537.8|538.7|538.1|538.1|537.5|163
1611733800000|2021-01-27 07:50:00|538.1|537.5|538|537.4|538.4|537.8|537.9|537.3|121
1611734100000|2021-01-27 07:55:00|537.7|537.1|538.4|537.8|538.5|537.9|537.7|537.1|112
1611734400000|2021-01-27 08:00:00|538.3|537.7|537.9|537.3|538.4|537.8|537.8|537.2|62
1611734700000|2021-01-27 08:05:00|538|537.4|538.2|537.6|538.4|537.8|537.9|537.3|41
1611735000000|2021-01-27 08:10:00|538.4|537.8|538.2|537.6|538.7|538.1|538|537.4|119
1611735300000|2021-01-27 08:15:00|538.4|537.8|538.7|538.1|538.7|538.1|538.2|537.6|359
1611735600000|2021-01-27 08:20:00|538.6|538|537.6|537|538.7|538.1|537.2|536.6|389
1611735900000|2021-01-27 08:25:00|537.4|536.8|536.9|536.3|538.6|538|536.9|536.3|478
1611736200000|2021-01-27 08:30:00|537.2|536.6|537.9|537.3|538.2|537.6|537.1|536.5|208
1611736500000|2021-01-27 08:35:00|537.7|537.1|537.2|536.6|538.1|537.5|537.2|536.6|148
1611736800000|2021-01-27 08:40:00|537.1|536.5|536.7|536.1|537.4|536.8|536.2|535.6|304
1611737100000|2021-01-27 08:45:00|536.5|535.9|535.7|535.1|536.7|536.1|535.7|535.1|411
1611737400000|2021-01-27 08:50:00|535.4|534.8|536.2|535.6|536.2|535.6|534.7|534.1|685
1611737700000|2021-01-27 08:55:00|536.1|535.5|536.3|535.7|536.7|536.1|535.9|535.3|253
1611738000000|2021-01-27 09:00:00|536.4|535.8|536.7|536.1|537.1|536.5|536.2|535.6|179
1611738300000|2021-01-27 09:05:00|536.4|535.8|535.9|535.3|536.5|535.9|535.7|535.1|186
1611738600000|2021-01-27 09:10:00|536.1|535.5|536|535.4|536.4|535.8|535.9|535.3|71
1611738900000|2021-01-27 09:15:00|535.9|535.3|536.6|536|536.6|536|535.9|535.3|51
1611739200000|2021-01-27 09:20:00|536.5|535.9|536.9|536.3|536.9|536.3|536.4|535.8|53
1611739500000|2021-01-27 09:25:00|537.2|536.6|537.2|536.6|537.2|536.6|536.9|536.3|61
1611739800000|2021-01-27 09:30:00|537.1|536.5|537|536.4|537.2|536.6|536.9|536.3|121
1611740100000|2021-01-27 09:35:00|537.1|536.5|538|537.4|538.1|537.5|537.1|536.5|235
1611740400000|2021-01-27 09:40:00|538.1|537.5|538.2|537.6|538.4|537.8|538|537.4|120
1611740700000|2021-01-27 09:45:00|538.1|537.5|537.9|537.3|538.2|537.6|537.9|537.3|161
1611741000000|2021-01-27 09:50:00|537.8|537.2|537.6|537|537.8|537.2|537.3|536.7|89
1611741300000|2021-01-27 09:55:00|537.4|536.8|537.9|537.3|538.3|537.7|537.4|536.8|242
1611741600000|2021-01-27 10:00:00|538.1|537.5|537.2|536.6|538.1|537.5|537.1|536.5|121
1611741900000|2021-01-27 10:05:00|537.1|536.5|537.2|536.6|537.4|536.8|537.1|536.5|72
1611742200000|2021-01-27 10:10:00|537.3|536.7|537.4|536.8|537.7|537.1|536.9|536.3|169
1611742500000|2021-01-27 10:15:00|537.2|536.6|537.2|536.6|537.4|536.8|536.9|536.3|122
1611742800000|2021-01-27 10:20:00|537.3|536.7|537.9|537.3|538.1|537.5|537.2|536.6|60
1611743100000|2021-01-27 10:25:00|538|537.4|537.9|537.3|538.1|537.5|537.8|537.2|33
1611743400000|2021-01-27 10:30:00|538.1|537.5|538.2|537.6|538.4|537.8|537.8|537.2|83
1611743700000|2021-01-27 10:35:00|538.3|537.7|538.1|537.5|538.4|537.8|538.1|537.5|39
1611744000000|2021-01-27 10:40:00|537.9|537.3|537.6|537|538|537.4|537.6|537|115
1611744300000|2021-01-27 10:45:00|537.7|537.1|537.7|537.1|537.9|537.3|537.7|537.1|45
1611744600000|2021-01-27 10:50:00|537.8|537.2|537.7|537.1|538.1|537.5|537.4|536.8|74
1611744900000|2021-01-27 10:55:00|537.6|537|537.7|537.1|537.9|537.3|537.4|536.8|60
1611745200000|2021-01-27 11:00:00|537.6|537|537.7|537.1|537.8|537.2|537.4|536.8|103
1611745500000|2021-01-27 11:05:00|537.8|537.2|537.6|537|537.9|537.3|537.4|536.8|83
1611745800000|2021-01-27 11:10:00|537.4|536.8|537.4|536.8|538.2|537.6|537.2|536.6|276
1611746100000|2021-01-27 11:15:00|537.2|536.6|537.9|537.3|538|537.4|537.2|536.6|116
1611746400000|2021-01-27 11:20:00|537.7|537.1|537.9|537.3|537.9|537.3|537.7|537.1|52
1611746700000|2021-01-27 11:25:00|537.7|537.1|536.9|536.3|537.9|537.3|536.8|536.2|78
1611747000000|2021-01-27 11:30:00|537|536.4|538.2|537.6|538.6|538|536.9|536.3|212
1611747300000|2021-01-27 11:35:00|538.3|537.7|536.9|536.3|538.3|537.7|536.6|536|266
1611747600000|2021-01-27 11:40:00|537|536.4|536.9|536.3|537.2|536.6|536.7|536.1|88
1611747900000|2021-01-27 11:45:00|537.2|536.6|537.4|536.8|537.4|536.8|536.8|536.2|140
1611748200000|2021-01-27 11:50:00|537.3|536.7|537.7|537.1|537.7|537.1|537.3|536.7|120
1611748500000|2021-01-27 11:55:00|537.4|536.8|537.9|537.3|538.2|537.6|537.4|536.8|175
1611748800000|2021-01-27 12:00:00|538.1|537.5|537.9|537.3|538.2|537.6|537.9|537.3|69
1611749100000|2021-01-27 12:05:00|538.1|537.5|538.8|538.2|539.2|538.6|538.1|537.5|463
1611749400000|2021-01-27 12:10:00|538.7|538.1|538.9|538.3|538.9|538.3|538.4|537.8|136
1611749700000|2021-01-27 12:15:00|538.8|538.2|540.1|539.5|540.3|539.7|538.8|538.2|657
1611750000000|2021-01-27 12:20:00|540.3|539.7|540.4|539.8|540.6|540|540.1|539.5|917
1611750300000|2021-01-27 12:25:00|540.6|540|541.7|541.1|542.9|542.3|540.6|540|2621
1611750600000|2021-01-27 12:30:00|541.8|541.2|541.5|540.9|543|542.4|541.4|540.8|688
1611750900000|2021-01-27 12:35:00|541.6|541|541.9|541.3|542.5|541.9|541.6|541|400
1611751200000|2021-01-27 12:40:00|541.8|541.2|542.1|541.5|542.7|542.1|541.7|541.1|666
1611751500000|2021-01-27 12:45:00|542|541.4|542.7|542.1|543.3|542.7|542|541.4|561
1611751800000|2021-01-27 12:50:00|542.6|542|543.1|542.5|543.2|542.6|542.4|541.8|510
1611752100000|2021-01-27 12:55:00|543.3|542.7|544.2|543.6|544.4|543.8|543.3|542.7|908
1611752400000|2021-01-27 13:00:00|544.1|543.5|542.9|542.3|544.1|543.5|542.7|542.1|909
1611752700000|2021-01-27 13:05:00|542.8|542.2|542.4|541.8|543.1|542.5|542.1|541.5|1955
1611753000000|2021-01-27 13:10:00|542.2|541.6|543.3|542.7|543.6|543|541.9|541.3|967
1611753300000|2021-01-27 13:15:00|543.1|542.5|542.3|541.7|543.1|542.5|542.1|541.5|355
1611753600000|2021-01-27 13:20:00|542.4|541.8|543.6|543|543.6|543|542.3|541.7|585
1611753900000|2021-01-27 13:25:00|543.5|542.9|543.6|543|543.6|543|542.7|542.1|586
1611754200000|2021-01-27 13:30:00|543.3|542.7|543|542.4|543.7|543.1|542.7|542.1|474
1611754500000|2021-01-27 13:35:00|543.1|542.5|542.3|541.7|543.3|542.7|542.1|541.5|795
1611754800000|2021-01-27 13:40:00|542.5|541.9|543.2|542.6|543.3|542.7|542.2|541.6|678
1611757800000|2021-01-27 14:30:00|543.5|542.9|535.5|534.9|544.4|543.8|534.8|534.2|8907
1611758100000|2021-01-27 14:35:00|535.6|535|534.3|533.7|536.8|536.2|533.1|532.5|4517
1611758400000|2021-01-27 14:40:00|534.1|533.5|533|532.4|535|534.4|530.4|529.8|4657
1611758700000|2021-01-27 14:45:00|532.9|532.3|534.7|534.1|537.3|536.7|532.9|532.3|4898
1611759000000|2021-01-27 14:50:00|534.4|533.8|533.5|532.9|534.7|534.1|532.4|531.8|2229
1611759300000|2021-01-27 14:55:00|533.6|533|535.2|534.6|535.9|535.3|533.5|532.9|1671
1611759600000|2021-01-27 15:00:00|535.3|534.7|536.4|535.8|537.9|537.3|535.1|534.5|2286
1611759900000|2021-01-27 15:05:00|536.3|535.7|535.4|534.8|536.7|536.1|535.1|534.5|1857
1611760200000|2021-01-27 15:10:00|535.3|534.7|534.1|533.5|535.4|534.8|533.2|532.6|2828
1611760500000|2021-01-27 15:15:00|534.3|533.7|537.2|536.6|537.4|536.8|534.1|533.5|2187
1611760800000|2021-01-27 15:20:00|537.1|536.5|537.9|537.3|539.4|538.8|537.1|536.5|2061
1611761100000|2021-01-27 15:25:00|537.8|537.2|538.5|537.9|539.2|538.6|537.8|537.2|1078
1611761400000|2021-01-27 15:30:00|538.7|538.1|536.2|535.6|538.9|538.3|535.6|535|1473
1611761700000|2021-01-27 15:35:00|535.9|535.3|536.3|535.7|536.8|536.2|535.2|534.6|4257
1611762000000|2021-01-27 15:40:00|536.6|536|536.6|536|537.4|536.8|536.3|535.7|1430
1611762300000|2021-01-27 15:45:00|536.5|535.9|535.3|534.7|536.9|536.3|534.8|534.2|1664
1611762600000|2021-01-27 15:50:00|535.2|534.6|535.4|534.8|536.3|535.7|534.8|534.2|1154
1611762900000|2021-01-27 15:55:00|535.3|534.7|534.1|533.5|535.4|534.8|534.1|533.5|1171
1611763200000|2021-01-27 16:00:00|534.3|533.7|534.6|534|535.3|534.7|533.4|532.8|2175
1611763500000|2021-01-27 16:05:00|534.4|533.8|534.1|533.5|535.1|534.5|533.6|533|1026
1611763800000|2021-01-27 16:10:00|533.9|533.3|534.6|534|534.7|534.1|533.7|533.1|1008
1611764100000|2021-01-27 16:15:00|534.7|534.1|532.8|532.2|534.7|534.1|532.6|532|1102
1611764400000|2021-01-27 16:20:00|532.9|532.3|532.9|532.3|533.7|533.1|532.7|532.1|1066
1611764700000|2021-01-27 16:25:00|532.8|532.2|533.2|532.6|533.9|533.3|532.8|532.2|929
1611765000000|2021-01-27 16:30:00|533.3|532.7|532.2|531.6|533.3|532.7|531.9|531.3|1737
1611765300000|2021-01-27 16:35:00|532.1|531.5|533.1|532.5|533.3|532.7|532.1|531.5|505
1611765600000|2021-01-27 16:40:00|533.3|532.7|533.6|533|534.3|533.7|533.1|532.5|1202
1611765900000|2021-01-27 16:45:00|533.8|533.2|533.1|532.5|533.8|533.2|532.3|531.7|856
1611766200000|2021-01-27 16:50:00|533.2|532.6|533.7|533.1|534.1|533.5|533.2|532.6|606
1611766500000|2021-01-27 16:55:00|533.8|533.2|533.8|533.2|533.8|533.2|533.3|532.7|492
1611766800000|2021-01-27 17:00:00|533.7|533.1|533.3|532.7|533.9|533.3|533.1|532.5|361
1611767100000|2021-01-27 17:05:00|533.1|532.5|533.6|533|533.6|533|532.8|532.2|617
1611767400000|2021-01-27 17:10:00|533.5|532.9|534.8|534.2|534.8|534.2|533.4|532.8|1025
1611767700000|2021-01-27 17:15:00|534.6|534|533.6|533|534.6|534|533.6|533|448
1611768000000|2021-01-27 17:20:00|533.8|533.2|534.5|533.9|534.8|534.2|533.6|533|1324
1611768300000|2021-01-27 17:25:00|534.6|534|533.8|533.2|534.6|534|533.6|533|392
1611768600000|2021-01-27 17:30:00|533.7|533.1|533.8|533.2|534.1|533.5|533.3|532.7|583
1611768900000|2021-01-27 17:35:00|534.1|533.5|534|533.4|534.1|533.5|533.8|533.2|304
1611769200000|2021-01-27 17:40:00|534.1|533.5|534.1|533.5|534.6|534|533.8|533.2|957
1611769500000|2021-01-27 17:45:00|534.2|533.6|534.6|534|534.7|534.1|533.9|533.3|425
1611769800000|2021-01-27 17:50:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|160
1611770100000|2021-01-27 17:55:00|534.8|534.2|534.7|534.1|534.8|534.2|534.5|533.9|352
1611770400000|2021-01-27 18:00:00|534.9|534.3|535.7|535.1|535.7|535.1|534.9|534.3|1418
1611770700000|2021-01-27 18:05:00|535.4|534.8|534.9|534.3|535.7|535.1|534.9|534.3|510
1611771000000|2021-01-27 18:10:00|535|534.4|534.7|534.1|535.7|535.1|534.7|534.1|395
1611771300000|2021-01-27 18:15:00|534.4|533.8|533.9|533.3|534.4|533.8|533.9|533.3|380
1611771600000|2021-01-27 18:20:00|534|533.4|533.6|533|534.1|533.5|533.5|532.9|633
1611771900000|2021-01-27 18:25:00|533.7|533.1|534.2|533.6|534.2|533.6|533.4|532.8|477
1611772200000|2021-01-27 18:30:00|534.3|533.7|533.9|533.3|534.3|533.7|533.7|533.1|358
1611772500000|2021-01-27 18:35:00|534.2|533.6|534.1|533.5|534.2|533.6|533.9|533.3|250
1611772800000|2021-01-27 18:40:00|534|533.4|533.9|533.3|534.2|533.6|533.9|533.3|278
1611773100000|2021-01-27 18:45:00|534|533.4|533.9|533.3|534.1|533.5|533.9|533.3|146
1611773400000|2021-01-27 18:50:00|534|533.4|533.9|533.3|534.1|533.5|533.9|533.3|401
1611773700000|2021-01-27 18:55:00|534|533.4|533.7|533.1|534.1|533.5|533.7|533.1|478
1611774000000|2021-01-27 19:00:00|533.8|533.2|534.7|534.1|535.1|534.5|533.8|533.2|911
1611774300000|2021-01-27 19:05:00|534.8|534.2|534.5|533.9|534.9|534.3|534.3|533.7|495
1611774600000|2021-01-27 19:10:00|534.6|534|534.7|534.1|535|534.4|534.4|533.8|2082
1611774900000|2021-01-27 19:15:00|534.5|533.9|534.3|533.7|534.5|533.9|533.4|532.8|2216
1611795600000|2021-01-28 01:00:00|534.2|533.6|535.7|535.1|535.8|535.2|533.6|533|1596
1611795900000|2021-01-28 01:05:00|535.8|535.2|536.1|535.5|536.6|536|535.7|535.1|640
1611796200000|2021-01-28 01:10:00|536.2|535.6|536.2|535.6|536.5|535.9|536|535.4|257
1611796500000|2021-01-28 01:15:00|536|535.4|535.9|535.3|536.8|536.2|535.7|535.1|446
1611796800000|2021-01-28 01:20:00|535.7|535.1|535.9|535.3|535.9|535.3|535.2|534.6|213
1611797100000|2021-01-28 01:25:00|535.7|535.1|535.4|534.8|536.2|535.6|535.4|534.8|115
1611797400000|2021-01-28 01:30:00|535.3|534.7|535.5|534.9|535.8|535.2|535.2|534.6|133
1611797700000|2021-01-28 01:35:00|535.4|534.8|535.8|535.2|535.8|535.2|535.2|534.6|125
1611798000000|2021-01-28 01:40:00|535.7|535.1|535.7|535.1|536.2|535.6|535.6|535|172
1611798300000|2021-01-28 01:45:00|535.6|535|535.8|535.2|535.8|535.2|535.3|534.7|66
1611798600000|2021-01-28 01:50:00|535.9|535.3|535.9|535.3|536.2|535.6|535.9|535.3|139
1611798900000|2021-01-28 01:55:00|536.1|535.5|535.9|535.3|536.2|535.6|535.9|535.3|188
1611799200000|2021-01-28 02:00:00|535.8|535.2|535.3|534.7|535.8|535.2|534.8|534.2|409
1611799500000|2021-01-28 02:05:00|534.8|534.2|534.1|533.5|535|534.4|534.1|533.5|208
1611799800000|2021-01-28 02:10:00|534.3|533.7|534.3|533.7|534.5|533.9|534.1|533.5|101
1611800100000|2021-01-28 02:15:00|534.6|534|534.6|534|534.6|534|534.3|533.7|79
1611800400000|2021-01-28 02:20:00|534.5|533.9|534.5|533.9|534.8|534.2|534.3|533.7|63
1611800700000|2021-01-28 02:25:00|534.4|533.8|534.7|534.1|534.7|534.1|534.4|533.8|34
1611801000000|2021-01-28 02:30:00|534.5|533.9|534.5|533.9|534.7|534.1|534.2|533.6|65
1611801300000|2021-01-28 02:35:00|534.4|533.8|534.3|533.7|534.5|533.9|533.8|533.2|90
1611801600000|2021-01-28 02:40:00|534.5|533.9|534.2|533.6|534.5|533.9|533.8|533.2|131
1611801900000|2021-01-28 02:45:00|534.1|533.5|533.6|533|534.1|533.5|533.6|533|88
1611802200000|2021-01-28 02:50:00|533.8|533.2|532.8|532.2|533.8|533.2|532.4|531.8|382
1611802500000|2021-01-28 02:55:00|532.7|532.1|533.4|532.8|533.6|533|532.6|532|106
1611802800000|2021-01-28 03:00:00|533.3|532.7|533.2|532.6|533.4|532.8|533.1|532.5|66
1611803100000|2021-01-28 03:05:00|533.1|532.5|532.6|532|533.3|532.7|532.5|531.9|214
1611803400000|2021-01-28 03:10:00|532.8|532.2|533|532.4|533.1|532.5|532.6|532|89
1611803700000|2021-01-28 03:15:00|532.9|532.3|533.3|532.7|533.4|532.8|532.9|532.3|83
1611804000000|2021-01-28 03:20:00|533.4|532.8|533.1|532.5|533.4|532.8|533.1|532.5|61
1611804300000|2021-01-28 03:25:00|533.2|532.6|532.3|531.7|533.2|532.6|532.2|531.6|205
1611804600000|2021-01-28 03:30:00|532.4|531.8|533.2|532.6|533.2|532.6|532.4|531.8|102
1611804900000|2021-01-28 03:35:00|533.1|532.5|533.4|532.8|533.4|532.8|533|532.4|27
1611805200000|2021-01-28 03:40:00|533.2|532.6|532.7|532.1|533.3|532.7|532.5|531.9|148
1611805500000|2021-01-28 03:45:00|532.8|532.2|532.5|531.9|532.8|532.2|532.5|531.9|57
1611805800000|2021-01-28 03:50:00|532.6|532|532.8|532.2|532.8|532.2|532.5|531.9|27
1611806100000|2021-01-28 03:55:00|532.7|532.1|532.8|532.2|532.8|532.2|532.7|532.1|22
1611806400000|2021-01-28 04:00:00|532.7|532.1|532.8|532.2|532.8|532.2|532.6|532|41
1611806700000|2021-01-28 04:05:00|532.6|532|532.8|532.2|532.8|532.2|532.6|532|16
1611807000000|2021-01-28 04:10:00|532.7|532.1|533|532.4|533.2|532.6|532.6|532|103
1611807300000|2021-01-28 04:15:00|533.1|532.5|532.8|532.2|533.1|532.5|532.8|532.2|14
1611807600000|2021-01-28 04:20:00|532.6|532|532.3|531.7|532.6|532|532.3|531.7|36
1611807900000|2021-01-28 04:25:00|532.2|531.6|532.3|531.7|532.3|531.7|532.1|531.5|147
1611808200000|2021-01-28 04:30:00|532.2|531.6|532.2|531.6|532.3|531.7|532.1|531.5|120
1611808500000|2021-01-28 04:35:00|532.3|531.7|532.3|531.7|532.3|531.7|532.3|531.7|107
1611808800000|2021-01-28 04:40:00|532.4|531.8|532.6|532|532.7|532.1|532.4|531.8|43
1611809100000|2021-01-28 04:45:00|532.8|532.2|532.9|532.3|533|532.4|532.6|532|45
1611809400000|2021-01-28 04:50:00|533|532.4|532.8|532.2|533.1|532.5|532.8|532.2|21
1611809700000|2021-01-28 04:55:00|532.9|532.3|532.8|532.2|532.9|532.3|532.8|532.2|17
1611810000000|2021-01-28 05:00:00|532.9|532.3|533.1|532.5|533.3|532.7|532.6|532|75
1611810300000|2021-01-28 05:05:00|533.2|532.6|533.1|532.5|533.3|532.7|533.1|532.5|37
1611810600000|2021-01-28 05:10:00|533|532.4|533.2|532.6|533.3|532.7|533|532.4|47
1611810900000|2021-01-28 05:15:00|533.3|532.7|533.4|532.8|533.6|533|533.2|532.6|16
1611811200000|2021-01-28 05:20:00|533.5|532.9|533.3|532.7|533.6|533|533.3|532.7|48
1611811500000|2021-01-28 05:25:00|533.2|532.6|533.4|532.8|533.4|532.8|533.1|532.5|9
1611811800000|2021-01-28 05:30:00|533.5|532.9|533.9|533.3|534.1|533.5|533.4|532.8|132
1611812100000|2021-01-28 05:35:00|533.8|533.2|533.7|533.1|533.9|533.3|533.5|532.9|27
1611812400000|2021-01-28 05:40:00|533.8|533.2|533.6|533|533.8|533.2|533.6|533|9
1611812700000|2021-01-28 05:45:00|533.5|532.9|533.1|532.5|533.6|533|533.1|532.5|110
1611813000000|2021-01-28 05:50:00|532.8|532.2|532.3|531.7|532.8|532.2|532.3|531.7|104
1611813300000|2021-01-28 05:55:00|532.4|531.8|532.4|531.8|532.8|532.2|532.3|531.7|67
1611813600000|2021-01-28 06:00:00|532.3|531.7|532.2|531.6|532.4|531.8|532.2|531.6|29
1611813900000|2021-01-28 06:05:00|532.1|531.5|531.8|531.2|532.1|531.5|531.7|531.1|173
1611814200000|2021-01-28 06:10:00|531.7|531.1|531.6|531|531.8|531.2|531.6|531|60
1611814500000|2021-01-28 06:15:00|531.7|531.1|532.5|531.9|532.7|532.1|531.6|531|130
1611814800000|2021-01-28 06:20:00|532.4|531.8|532.5|531.9|532.8|532.2|532.3|531.7|121
1611815100000|2021-01-28 06:25:00|532.4|531.8|532.7|532.1|532.7|532.1|532.3|531.7|125
1611815400000|2021-01-28 06:30:00|532.8|532.2|532.7|532.1|533.3|532.7|532.6|532|100
1611815700000|2021-01-28 06:35:00|532.6|532|532.3|531.7|532.7|532.1|532.3|531.7|55
1611816000000|2021-01-28 06:40:00|532.4|531.8|532.1|531.5|532.5|531.9|532|531.4|111
1611816300000|2021-01-28 06:45:00|532|531.4|531.3|530.7|532.3|531.7|531.3|530.7|291
1611816600000|2021-01-28 06:50:00|531.5|530.9|531.8|531.2|531.8|531.2|531.5|530.9|70
1611816900000|2021-01-28 06:55:00|532|531.4|532.1|531.5|532.1|531.5|531.9|531.3|43
1611817200000|2021-01-28 07:00:00|532|531.4|530.3|529.7|532.1|531.5|530.1|529.5|504
1611817500000|2021-01-28 07:05:00|530.4|529.8|530.8|530.2|530.9|530.3|530.2|529.6|270
1611817800000|2021-01-28 07:10:00|530.7|530.1|531|530.4|531.3|530.7|530.7|530.1|178
1611818100000|2021-01-28 07:15:00|531.1|530.5|531.7|531.1|531.7|531.1|531.1|530.5|51
1611818400000|2021-01-28 07:20:00|531.6|531|531.8|531.2|531.8|531.2|531.4|530.8|89
1611818700000|2021-01-28 07:25:00|531.6|531|531.6|531|531.7|531.1|531.3|530.7|160
1611819000000|2021-01-28 07:30:00|531.8|531.2|531.6|531|531.8|531.2|531.5|530.9|60
1611819300000|2021-01-28 07:35:00|531.8|531.2|531.8|531.2|531.8|531.2|531.3|530.7|43
1611819600000|2021-01-28 07:40:00|531.7|531.1|531.3|530.7|531.8|531.2|531.2|530.6|70
1611819900000|2021-01-28 07:45:00|531.4|530.8|532.5|531.9|532.5|531.9|531.3|530.7|171
1611820200000|2021-01-28 07:50:00|532.9|532.3|533.5|532.9|533.7|533.1|532.6|532|430
1611820500000|2021-01-28 07:55:00|533.6|533|532.6|532|533.7|533.1|532.3|531.7|428
1611820800000|2021-01-28 08:00:00|532.7|532.1|532.7|532.1|533.1|532.5|532.7|532.1|62
1611821100000|2021-01-28 08:05:00|532.8|532.2|533.5|532.9|533.7|533.1|532.7|532.1|523
1611821400000|2021-01-28 08:10:00|533.4|532.8|534.8|534.2|535|534.4|533.4|532.8|616
1611821700000|2021-01-28 08:15:00|534.7|534.1|534.5|533.9|535.5|534.9|534.4|533.8|476
1611822000000|2021-01-28 08:20:00|534.7|534.1|534.8|534.2|535.3|534.7|534.4|533.8|220
1611822300000|2021-01-28 08:25:00|534.9|534.3|534.1|533.5|534.9|534.3|533.8|533.2|177
1611822600000|2021-01-28 08:30:00|534.2|533.6|534.1|533.5|534.3|533.7|533.7|533.1|122
1611822900000|2021-01-28 08:35:00|534|533.4|534.1|533.5|534.2|533.6|533.8|533.2|73
1611823200000|2021-01-28 08:40:00|534.2|533.6|533.7|533.1|534.3|533.7|533.6|533|364
1611823500000|2021-01-28 08:45:00|533.6|533|533.1|532.5|533.8|533.2|532.9|532.3|204
1611823800000|2021-01-28 08:50:00|533.3|532.7|533.1|532.5|534.1|533.5|533.1|532.5|390
1611824100000|2021-01-28 08:55:00|532.9|532.3|532.9|532.3|533.1|532.5|532.8|532.2|141
1611824400000|2021-01-28 09:00:00|533|532.4|532.9|532.3|533.1|532.5|532.8|532.2|100
1611824700000|2021-01-28 09:05:00|533.1|532.5|532.9|532.3|533.2|532.6|532.8|532.2|254
1611825000000|2021-01-28 09:10:00|533|532.4|533.1|532.5|533.3|532.7|532.8|532.2|89
1611825300000|2021-01-28 09:15:00|533.2|532.6|533.1|532.5|533.8|533.2|533.1|532.5|248
1611825600000|2021-01-28 09:20:00|533|532.4|533.1|532.5|533.1|532.5|532.8|532.2|66
1611825900000|2021-01-28 09:25:00|533|532.4|532.9|532.3|533.3|532.7|532.8|532.2|95
1611826200000|2021-01-28 09:30:00|532.8|532.2|532.9|532.3|533.3|532.7|532.8|532.2|75
1611826500000|2021-01-28 09:35:00|532.8|532.2|532.9|532.3|533.1|532.5|532.7|532.1|72
1611826800000|2021-01-28 09:40:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|208
1611827100000|2021-01-28 09:45:00|532.8|532.2|533.1|532.5|533.3|532.7|532.6|532|141
1611827400000|2021-01-28 09:50:00|533.3|532.7|533.8|533.2|534|533.4|533.3|532.7|322
1611827700000|2021-01-28 09:55:00|533.9|533.3|534.6|534|534.7|534|533.9|533.3|319
1611828000000|2021-01-28 10:00:00|534.8|534.2|534.4|533.8|535.1|534.5|534.3|533.7|341
1611828300000|2021-01-28 10:05:00|534.5|533.9|534.5|533.9|535.2|534.6|534.2|533.6|118
1611828600000|2021-01-28 10:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.1|533.5|78
1611828900000|2021-01-28 10:15:00|534.6|534|534.5|533.9|534.6|534|534.2|533.6|106
1611829200000|2021-01-28 10:20:00|534.7|534.1|535.1|534.5|535.4|534.8|534.6|534|247
1611829500000|2021-01-28 10:25:00|535.3|534.7|534.8|534.2|535.3|534.7|534.6|534|111
1611829800000|2021-01-28 10:30:00|535|534.4|535.1|534.5|535.3|534.7|534.8|534.2|78
1611830100000|2021-01-28 10:35:00|534.9|534.3|535.3|534.7|535.6|535|534.9|534.3|123
1611830400000|2021-01-28 10:40:00|535.6|535|536.6|536|536.6|536|535.3|534.7|383
1611830700000|2021-01-28 10:45:00|536.4|535.8|536.1|535.5|536.8|536.2|535.9|535.3|350
1611831000000|2021-01-28 10:50:00|536.3|535.7|536.3|535.7|536.7|536.1|536.1|535.5|87
1611831300000|2021-01-28 10:55:00|536.2|535.6|537.1|536.5|537.3|536.7|536.2|535.6|355
1611831600000|2021-01-28 11:00:00|537|536.4|537|536.4|537.3|536.7|536.8|536.2|204
1611831900000|2021-01-28 11:05:00|536.9|536.3|536.8|536.2|536.9|536.3|536.1|535.5|199
1611832200000|2021-01-28 11:10:00|536.7|536.1|537.1|536.5|537.1|536.5|536.7|536.1|77
1611832500000|2021-01-28 11:15:00|537|536.4|536.8|536.2|537.2|536.6|536.8|536.2|153
1611832800000|2021-01-28 11:20:00|536.9|536.3|536.6|536|536.9|536.3|536.6|536|50
1611833100000|2021-01-28 11:25:00|536.7|536.1|536.8|536.2|536.8|536.2|536.7|536.1|59
1611833400000|2021-01-28 11:30:00|537.1|536.5|537.6|537|537.6|537|536.8|536.2|131
1611833700000|2021-01-28 11:35:00|537.4|536.8|537.8|537.2|537.8|537.2|537.3|536.7|222
1611834000000|2021-01-28 11:40:00|538.1|537.5|538.4|537.8|538.4|537.8|537.9|537.3|274
1611834300000|2021-01-28 11:45:00|538.5|537.9|538.3|537.7|538.8|538.2|538|537.4|338
1611834600000|2021-01-28 11:50:00|538.2|537.6|538.7|538.1|538.8|538.2|538|537.4|628
1611834900000|2021-01-28 11:55:00|538.6|538|540.1|539.5|540.1|539.5|538.4|537.8|811
1611835200000|2021-01-28 12:00:00|540|539.4|541.3|540.7|541.3|540.7|540|539.4|1070
1611835500000|2021-01-28 12:05:00|541.2|540.6|542.1|541.5|542.5|541.9|541.2|540.6|892
1611835800000|2021-01-28 12:10:00|542|541.4|542.7|542.1|542.7|542.1|541.9|541.3|370
1611836100000|2021-01-28 12:15:00|542.6|542|542.2|541.6|542.8|542.2|541.3|540.7|563
1611836400000|2021-01-28 12:20:00|542.3|541.7|542.1|541.5|542.7|542.1|541.9|541.3|754
1611836700000|2021-01-28 12:25:00|542|541.4|542.3|541.7|542.6|542|541.9|541.3|268
1611837000000|2021-01-28 12:30:00|542.2|541.6|541.1|540.5|542.2|541.6|541|540.4|674
1611837300000|2021-01-28 12:35:00|541.3|540.7|541.8|541.2|541.9|541.3|541.1|540.5|235
1611837600000|2021-01-28 12:40:00|541.9|541.3|541.9|541.3|541.9|541.3|541.4|540.8|220
1611837900000|2021-01-28 12:45:00|541.8|541.2|542.6|542|542.7|542.1|541.7|541.1|348
1611838200000|2021-01-28 12:50:00|542.7|542.1|542.3|541.7|543.3|542.7|542.2|541.6|715
1611838500000|2021-01-28 12:55:00|542.2|541.6|541.2|540.6|542.3|541.7|541|540.4|937
1611838800000|2021-01-28 13:00:00|541|540.4|540.9|540.3|541.5|540.9|540.4|539.8|581
1611839100000|2021-01-28 13:05:00|541|540.4|540.5|539.9|541|540.4|540.3|539.7|296
1611839400000|2021-01-28 13:10:00|540.2|539.6|539.8|539.2|540.5|539.9|539.7|539.1|663
1611839700000|2021-01-28 13:15:00|539.7|539.1|541.1|540.5|541.2|540.6|539.5|538.9|582
1611840000000|2021-01-28 13:20:00|541.2|540.6|541.6|541|541.6|541|541.1|540.5|461
1611840300000|2021-01-28 13:25:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|527
1611840600000|2021-01-28 13:30:00|542|541.4|541.8|541.2|543|542.4|541.7|541|1662
1611840900000|2021-01-28 13:35:00|541.9|541.3|542.4|541.8|542.6|542|541.8|541.2|600
1611841200000|2021-01-28 13:40:00|542.6|542|542.5|541.9|542.8|542.2|541.8|541.2|1268
1611844200000|2021-01-28 14:30:00|546.6|546|548.3|547.7|551.6|551|546.5|545.9|14645
1611844500000|2021-01-28 14:35:00|548.2|547.6|547.1|546.5|549.1|548.5|546.3|545.7|3518
1611844800000|2021-01-28 14:40:00|547.3|546.7|547.8|547.2|548.3|547.7|546.3|545.7|2388
1611845100000|2021-01-28 14:45:00|548|547.4|545.2|544.6|548.1|547.5|544.3|543.7|3455
1611845400000|2021-01-28 14:50:00|545.1|544.5|543.7|543.1|546.1|545.5|543.7|543.1|2601
1611845700000|2021-01-28 14:55:00|543.6|543|541.3|540.7|543.7|543.1|540.6|540|3520
1611846000000|2021-01-28 15:00:00|541.4|540.8|541.3|540.7|542.8|542.2|540.7|540.1|2822
1611846300000|2021-01-28 15:05:00|541.6|541|540.2|539.6|542.6|542|540.2|539.6|1489
1611846600000|2021-01-28 15:10:00|540.3|539.7|540.2|539.6|541.3|540.7|540|539.4|2203
1611846900000|2021-01-28 15:15:00|540.3|539.7|541.2|540.6|541.3|540.7|539.8|539.2|1939
1611847200000|2021-01-28 15:20:00|541.3|540.7|541.1|540.5|541.6|541|540.8|540.2|1187
1611847500000|2021-01-28 15:25:00|541|540.4|539.3|538.7|541|540.4|538.7|538.1|1609
1611847800000|2021-01-28 15:30:00|539.2|538.6|538.8|538.2|539.5|538.9|538.1|537.5|1567
1611848100000|2021-01-28 15:35:00|539|538.4|539.8|539.2|540.6|540|538.7|538.1|1167
1611848400000|2021-01-28 15:40:00|540|539.4|540.5|539.9|540.6|540|539.8|539.2|1012
1611848700000|2021-01-28 15:45:00|540.3|539.7|539.6|539|540.8|540.2|539.6|539|1302
1611849000000|2021-01-28 15:50:00|539.3|538.7|531.3|530.7|539.3|538.7|531.3|530.7|3994
1611849300000|2021-01-28 15:55:00|531.5|530.9|533.2|532.6|534.8|534.2|531.3|530.7|4478
1611849600000|2021-01-28 16:00:00|533.1|532.5|537.7|537.1|538.6|538|533.1|532.5|3232
1611849900000|2021-01-28 16:05:00|537.6|537|535.3|534.7|537.7|537.1|535|534.4|1502
1611850200000|2021-01-28 16:10:00|535.2|534.6|537|536.4|537.4|536.8|534.6|534|2548
1611850500000|2021-01-28 16:15:00|537.1|536.5|537.9|537.3|538.2|537.6|536.2|535.6|1649
1611850800000|2021-01-28 16:20:00|538|537.4|536.3|535.7|538|537.4|536.2|535.6|1060
1611851100000|2021-01-28 16:25:00|536.4|535.8|538.1|537.5|538.5|537.9|536.3|535.7|1213
1611851400000|2021-01-28 16:30:00|538|537.4|537.3|536.7|538|537.4|536.6|536|798
1611851700000|2021-01-28 16:35:00|537.4|536.8|537|536.4|538|537.4|536.5|535.6|861
1611852000000|2021-01-28 16:40:00|536.9|536.3|535.6|535|536.9|536.3|535.3|534.7|1284
1611852300000|2021-01-28 16:45:00|535.8|535.2|536.1|535.5|536.1|535.5|535.3|534.7|589
1611852600000|2021-01-28 16:50:00|536|535.4|536.8|536.2|537.3|536.7|535.8|535.2|1455
1611852900000|2021-01-28 16:55:00|536.7|536.1|536.8|536.2|537|536.4|536.3|535.7|813
1611853200000|2021-01-28 17:00:00|536.7|536.1|536.5|535.9|537.2|536.6|536.5|535.9|607
1611853500000|2021-01-28 17:05:00|536.6|536|536.7|536.1|537.2|536.6|536.5|535.9|781
1611853800000|2021-01-28 17:10:00|536.8|536.2|537.8|537.2|538.1|537.5|536.5|535.9|819
1611854100000|2021-01-28 17:15:00|537.6|537|538|537.4|538.3|537.7|537.2|536.6|702
1611854400000|2021-01-28 17:20:00|538.1|537.5|539.2|538.6|539.6|539|538|537.4|865
1611854700000|2021-01-28 17:25:00|539.1|538.5|540.5|539.9|540.6|540|539.1|538.5|1262
1611855000000|2021-01-28 17:30:00|540.6|540|540|539.4|540.6|540|539.9|539.3|692
1611855300000|2021-01-28 17:35:00|540.2|539.6|541|540.4|541.3|540.7|540|539.4|1303
1611855600000|2021-01-28 17:40:00|541.1|540.5|540.5|539.9|541.1|540.5|540.2|539.6|742
1611855900000|2021-01-28 17:45:00|540.6|540|540.3|539.7|540.6|540|539.7|539.1|789
1611856200000|2021-01-28 17:50:00|540.5|539.9|539.3|538.7|540.7|540.1|539.3|538.7|1146
1611856500000|2021-01-28 17:55:00|539.2|538.6|538.5|537.9|539.3|538.7|538.5|537.9|1293
1611856800000|2021-01-28 18:00:00|538.4|537.8|538.2|537.6|539|538.4|538.2|537.6|689
1611857100000|2021-01-28 18:05:00|538|537.4|537.7|537.1|538|537.4|537.7|537.1|700
1611857400000|2021-01-28 18:10:00|537.8|537.2|537.7|537.1|538.3|537.7|537.7|537.1|1181
1611857700000|2021-01-28 18:15:00|537.8|537.2|537.5|536.9|538.1|537.5|537.5|536.9|360
1611858000000|2021-01-28 18:20:00|537.6|537|537.5|536.9|538|537.4|537.5|536.9|589
1611858300000|2021-01-28 18:25:00|537.6|537|537.8|537.2|538.3|537.7|537.5|536.9|444
1611858600000|2021-01-28 18:30:00|537.7|537.1|537.5|536.9|537.8|537.2|537.3|536.7|488
1611858900000|2021-01-28 18:35:00|537.6|537|538|537.4|538|537.4|537.5|536.9|784
1611859200000|2021-01-28 18:40:00|538.1|537.5|536.5|535.9|538.1|537.5|536.3|535.7|1835
1611859500000|2021-01-28 18:45:00|536.6|536|537.5|536.9|537.6|537|536.2|535.6|600
1611859800000|2021-01-28 18:50:00|537.6|537|538.1|537.5|538.6|538|537.3|536.7|1505
1611860100000|2021-01-28 18:55:00|538|537.4|537.4|536.8|538|537.4|537.3|536.7|593
1611860400000|2021-01-28 19:00:00|537.3|536.7|534|533.4|537.6|537|534|533.4|3013
1611860700000|2021-01-28 19:05:00|534.2|533.6|535.3|534.7|536|535.4|534.2|533.6|1322
1611861000000|2021-01-28 19:10:00|535.2|534.6|536|535.4|536|535.4|534.5|533.9|2506
1611861300000|2021-01-28 19:15:00|535.7|535.1|534.5|533.9|535.8|535.2|534.5|533.9|3131
1611882000000|2021-01-29 01:00:00|535.2|534.6|538.7|538.1|538.8|538.2|534.5|533.9|2101
1611882300000|2021-01-29 01:05:00|538.6|538|539.3|538.7|540|539.4|538.3|537.7|1420
1611882600000|2021-01-29 01:10:00|539.1|538.5|539.7|539.1|539.8|539.2|539.1|538.5|1811
1611882900000|2021-01-29 01:15:00|539.5|538.9|538.2|537.6|539.8|539.2|538.1|537.5|344
1611883200000|2021-01-29 01:20:00|538.1|537.5|540|539.4|540.3|539.7|538.1|537.5|962
1611883500000|2021-01-29 01:25:00|540.1|539.5|540.7|540.1|541.2|540.6|539.8|539.2|431
1611883800000|2021-01-29 01:30:00|540.8|540.2|540.1|539.5|541.4|540.8|540.1|539.5|401
1611884100000|2021-01-29 01:35:00|540.2|539.6|539.9|539.3|540.2|539.6|539.4|538.8|205
1611884400000|2021-01-29 01:40:00|540|539.4|540.2|539.6|541|540.4|539.7|539.1|273
1611884700000|2021-01-29 01:45:00|540.1|539.5|539.5|538.9|540.3|539.7|539.5|538.9|56
1611885000000|2021-01-29 01:50:00|539.3|538.7|539|538.4|540|539.4|539|538.4|259
1611885300000|2021-01-29 01:55:00|539.1|538.5|539.7|539.1|539.7|539.1|539.1|538.5|95
1611885600000|2021-01-29 02:00:00|539.6|539|539|538.4|539.6|539|538.8|538.2|127
1611885900000|2021-01-29 02:05:00|538.8|538.2|539.1|538.5|539.8|539.2|538.6|538|168
1611886200000|2021-01-29 02:10:00|539.2|538.6|540.9|540.3|541|540.4|539.1|538.5|267
1611886500000|2021-01-29 02:15:00|541|540.4|540.9|540.3|541.6|541|540.2|539.6|256
1611886800000|2021-01-29 02:20:00|540.8|540.2|540.9|540.3|541.1|540.5|540.6|540|52
1611887100000|2021-01-29 02:25:00|541|540.4|540.6|540|541.1|540.5|540.5|539.9|66
1611887400000|2021-01-29 02:30:00|540.4|539.8|540.7|540.1|541.1|540.5|540.1|539.5|1354
1611887700000|2021-01-29 02:35:00|540.5|539.9|539.6|539|540.5|539.9|539.1|538.5|246
1611888000000|2021-01-29 02:40:00|539.5|538.9|540.3|539.7|540.3|539.7|539.5|538.9|91
1611888300000|2021-01-29 02:45:00|540.1|539.5|540.5|539.9|540.6|540|540.1|539.5|105
1611888600000|2021-01-29 02:50:00|540.6|540|540.8|540.2|541.1|540.5|540.5|539.9|69
1611888900000|2021-01-29 02:55:00|540.6|540|540.3|539.7|540.7|540.1|540.1|539.5|53
1611889200000|2021-01-29 03:00:00|540.6|540|540.6|540|540.9|540.3|540.3|539.7|95
1611889500000|2021-01-29 03:05:00|540.5|539.9|541.5|540.9|541.6|541|540.5|539.9|416
1611889800000|2021-01-29 03:10:00|541.6|541|541.2|540.6|542|541.4|541.2|540.6|175
1611890100000|2021-01-29 03:15:00|541.1|540.5|541.2|540.6|541.4|540.8|541|540.4|132
1611890400000|2021-01-29 03:20:00|541.3|540.7|541.6|541|542.2|541.6|541.2|540.6|137
1611890700000|2021-01-29 03:25:00|541.7|541.1|541.5|540.9|541.9|541.3|541.5|540.9|93
1611891000000|2021-01-29 03:30:00|541.3|540.7|541.3|540.7|541.4|540.8|541.1|540.5|44
1611891300000|2021-01-29 03:35:00|541.4|540.8|541.6|541|541.7|541.1|541.3|540.7|34
1611891600000|2021-01-29 03:40:00|541.5|540.9|541.7|541.1|541.7|541.1|541.2|540.6|78
1611891900000|2021-01-29 03:45:00|541.6|541|541.2|540.6|541.6|541|541.2|540.6|77
1611892200000|2021-01-29 03:50:00|541.3|540.7|541.5|540.9|541.5|540.9|541.2|540.6|183
1611892500000|2021-01-29 03:55:00|541.4|540.8|540.7|540.1|541.5|540.9|540.7|540.1|121
1611892800000|2021-01-29 04:00:00|540.5|539.9|540.5|539.9|540.7|540.1|540.5|539.9|63
1611893100000|2021-01-29 04:05:00|||||||||49
1611893400000|2021-01-29 04:10:00|540.3|539.7|540.3|539.7|540.5|539.9|540.2|539.6|74
1611893700000|2021-01-29 04:15:00|540.2|539.6|540|539.4|540.5|539.9|540|539.4|45
1611894000000|2021-01-29 04:20:00|540.1|539.5|541|540.4|541.1|540.5|540.1|539.5|43
1611894300000|2021-01-29 04:25:00|541.1|540.5|540.7|540.1|541.1|540.5|540.5|539.9|25
1611894600000|2021-01-29 04:30:00|540.6|540|540.7|540.1|540.8|540.2|540.6|540|19
1611894900000|2021-01-29 04:35:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|29
1611895200000|2021-01-29 04:40:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|60
1611895500000|2021-01-29 04:45:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|14
1611895800000|2021-01-29 04:50:00|540.6|540|540.6|540|540.6|540|540.6|540|23
1611896100000|2021-01-29 04:55:00|||||||||6
1611896400000|2021-01-29 05:00:00|540.7|540.1|540.7|540.1|540.7|540.1|540.6|540|35
1611896700000|2021-01-29 05:05:00|540.8|540.2|540.6|540|540.8|540.2|540.6|540|18
1611897000000|2021-01-29 05:10:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|12
1611897300000|2021-01-29 05:15:00|540.5|539.9|540.4|539.8|540.5|539.9|540.3|539.7|51
1611897600000|2021-01-29 05:20:00|540.5|539.9|540.6|540|540.6|540|540.5|539.9|20
1611897900000|2021-01-29 05:25:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|21
1611898200000|2021-01-29 05:30:00|540.4|539.8|539.7|539.1|540.6|540|539.2|538.6|292
1611898500000|2021-01-29 05:35:00|539.6|539|540.1|539.5|540.1|539.5|539.5|538.9|108
1611898800000|2021-01-29 05:40:00|540.2|539.6|540.2|539.6|540.4|539.8|540|539.4|54
1611899100000|2021-01-29 05:45:00|540.3|539.7|540.3|539.7|540.5|539.9|540.2|539.6|26
1611899400000|2021-01-29 05:50:00|540.2|539.6|540.5|539.9|540.7|540.1|540.2|539.6|34
1611899700000|2021-01-29 05:55:00|540.4|539.8|540.5|539.9|540.7|540.1|540.4|539.8|23
1611900000000|2021-01-29 06:00:00|540.2|539.6|540.4|539.8|540.5|539.9|540.1|539.5|31
1611900300000|2021-01-29 06:05:00|540.3|539.7|540.2|539.6|540.5|539.9|540|539.4|98
1611900600000|2021-01-29 06:10:00|540.1|539.5|539.7|539.1|540.2|539.6|539.5|538.9|130
1611900900000|2021-01-29 06:15:00|539.6|539|539.8|539.2|540|539.4|539.6|539|45
1611901200000|2021-01-29 06:20:00|540|539.4|539.5|538.9|540|539.4|539.2|538.6|116
1611901500000|2021-01-29 06:25:00|539.7|539.1|539.5|538.9|539.8|539.2|539.5|538.9|38
1611901800000|2021-01-29 06:30:00|539.6|539|539.6|539|540|539.4|539.4|538.8|92
1611902100000|2021-01-29 06:35:00|539.7|539.1|540.5|539.9|540.5|539.9|539.6|539|53
1611902400000|2021-01-29 06:40:00|540.4|539.8|540.6|540|540.7|540.1|540.3|539.7|53
1611902700000|2021-01-29 06:45:00|540.7|540.1|540.5|539.9|540.7|540.1|540.1|539.5|123
1611903000000|2021-01-29 06:50:00|540.3|539.7|540.7|540.1|541.1|540.5|540.3|539.7|197
1611903300000|2021-01-29 06:55:00|540.6|540|540.5|539.9|540.8|540.2|540.5|539.9|62
1611903600000|2021-01-29 07:00:00|540.7|540.1|540.5|539.9|540.8|540.2|540.5|539.9|92
1611903900000|2021-01-29 07:05:00|540.4|539.8|540.2|539.6|540.5|539.9|540|539.4|117
1611904200000|2021-01-29 07:10:00|540.1|539.5|540.3|539.7|540.6|540|540|539.4|70
1611904500000|2021-01-29 07:15:00|540.2|539.6|540.2|539.6|540.8|540.2|540.1|539.5|154
1611904800000|2021-01-29 07:20:00|540.3|539.7|540.2|539.6|540.5|539.9|540|539.4|164
1611905100000|2021-01-29 07:25:00|540.5|539.9|540.3|539.7|540.7|540.1|540.2|539.6|29
1611905400000|2021-01-29 07:30:00|540.2|539.6|539.5|538.9|540.2|539.6|539.5|538.9|110
1611905700000|2021-01-29 07:35:00|539.6|539|540.2|539.6|540.2|539.6|539.5|538.9|180
1611906000000|2021-01-29 07:40:00|540|539.4|540|539.4|540.5|539.9|540|539.4|86
1611906300000|2021-01-29 07:45:00|540.2|539.6|540.2|539.6|540.2|539.6|540|539.4|32
1611906600000|2021-01-29 07:50:00|540.5|539.9|540.7|540.1|540.7|540.1|540.2|539.6|67
1611906900000|2021-01-29 07:55:00|540.6|540|540.5|539.9|540.6|540|540.2|539.6|57
1611907200000|2021-01-29 08:00:00|540.3|539.7|539.6|539|540.3|539.7|539.2|538.6|74
1611907500000|2021-01-29 08:05:00|539.5|538.9|539|538.4|539.5|538.9|539|538.4|103
1611907800000|2021-01-29 08:10:00|539.2|538.6|539.6|539|539.7|539.1|539|538.4|102
1611908100000|2021-01-29 08:15:00|539.5|538.9|539.7|539.1|540|539.4|539|538.4|96
1611908400000|2021-01-29 08:20:00|539.5|538.9|540.4|539.8|540.8|540.2|539.5|538.9|197
1611908700000|2021-01-29 08:25:00|540.5|539.9|540.7|540.1|540.8|540.2|540.2|539.6|86
1611909000000|2021-01-29 08:30:00|540.8|540.2|539.3|538.7|540.8|540.2|539|538.4|164
1611909300000|2021-01-29 08:35:00|539.2|538.6|539.3|538.7|539.3|538.7|538.3|537.7|154
1611909600000|2021-01-29 08:40:00|539.2|538.6|539.6|539|540.1|539.5|539.2|538.6|65
1611909900000|2021-01-29 08:45:00|539.8|539.2|539.5|538.9|539.8|539.2|539.3|538.7|91
1611910200000|2021-01-29 08:50:00|539.4|538.8|539.6|539|539.8|539.2|539.3|538.7|44
1611910500000|2021-01-29 08:55:00|539.8|539.2|539.9|539.3|540|539.4|539.6|539|60
1611910800000|2021-01-29 09:00:00|540|539.4|540.6|540|540.8|540.2|540|539.4|204
1611911100000|2021-01-29 09:05:00|540.5|539.9|540.8|540.2|541.1|540.5|540.3|539.7|268
1611911400000|2021-01-29 09:10:00|540.6|540|540.8|540.2|541.1|540.5|540.6|540|172
1611911700000|2021-01-29 09:15:00|541.1|540.5|540.5|539.9|541.1|540.5|540.4|539.8|90
1611912000000|2021-01-29 09:20:00|540.1|539.5|540.5|539.9|540.5|539.9|540.1|539.5|53
1611912300000|2021-01-29 09:25:00|540.4|539.8|541.8|541.2|541.8|541.2|540.4|539.8|163
1611912600000|2021-01-29 09:30:00|542|541.4|543.1|542.5|543.2|542.6|541.8|541.2|387
1611912900000|2021-01-29 09:35:00|543.2|542.6|542.7|542.1|543.5|542.9|542.6|542|219
1611913200000|2021-01-29 09:40:00|542.8|542.2|542.3|541.7|542.8|542.2|542|541.4|152
1611913500000|2021-01-29 09:45:00|542.6|542|542.8|542.2|542.9|542.3|542.3|541.7|195
1611913800000|2021-01-29 09:50:00|542.6|542|542.6|542|542.7|542.1|542.2|541.6|69
1611914100000|2021-01-29 09:55:00|542.5|541.9|543|542.4|543.2|542.6|542.5|541.9|184
1611914400000|2021-01-29 10:00:00|542.8|542.2|542.8|542.2|542.9|542.3|542.2|541.6|58
1611914700000|2021-01-29 10:05:00|542.7|542.1|542.4|541.8|542.7|542.1|542.1|541.5|139
1611915000000|2021-01-29 10:10:00|542.5|541.9|542.2|541.6|542.5|541.9|542.1|541.5|30
1611915300000|2021-01-29 10:15:00|542.4|541.8|542.5|541.9|542.6|542|542.1|541.5|122
1611915600000|2021-01-29 10:20:00|542.4|541.8|542.4|541.8|542.5|541.9|542.3|541.7|27
1611915900000|2021-01-29 10:25:00|542.3|541.7|542.5|541.9|542.6|542|542.3|541.7|53
1611916200000|2021-01-29 10:30:00|542.4|541.8|542.6|542|542.6|542|542.3|541.7|155
1611916500000|2021-01-29 10:35:00|543|542.4|543.5|542.9|543.6|543|543|542.4|717
1611916800000|2021-01-29 10:40:00|543.4|542.8|543.5|542.9|543.5|542.9|543.4|542.8|77
1611917100000|2021-01-29 10:45:00|543.4|542.8|543.7|543.1|544.2|543.6|543.4|542.8|440
1611917400000|2021-01-29 10:50:00|544|543.4|543|542.4|544.5|543.9|542.8|542.2|355
1611917700000|2021-01-29 10:55:00|543.1|542.5|544|543.4|544.1|543.5|543.1|542.5|310
1611918000000|2021-01-29 11:00:00|543.9|543.3|543.8|543.2|544.6|544|543.6|543|268
1611918300000|2021-01-29 11:05:00|543.7|543.1|543.4|542.8|543.8|543.2|543.3|542.7|176
1611918600000|2021-01-29 11:10:00|543.5|542.9|544|543.4|544.1|543.5|543.4|542.8|105
1611918900000|2021-01-29 11:15:00|544.2|543.6|543.6|543|544.2|543.6|543.5|542.9|141
1611919200000|2021-01-29 11:20:00|543.5|542.9|543.5|542.9|543.7|543.1|543.3|542.7|152
1611919500000|2021-01-29 11:25:00|543.4|542.8|543.7|543.1|543.9|543.3|543.3|542.7|77
1611919800000|2021-01-29 11:30:00|543.6|543|543.6|543|544|543.4|543.6|543|118
1611920100000|2021-01-29 11:35:00|543.7|543.1|544.8|544.2|545.1|544.5|543.4|542.8|942
1611920400000|2021-01-29 11:40:00|544.7|544.1|544.6|544|545|544.4|544.4|543.8|197
1611920700000|2021-01-29 11:45:00|544.5|543.9|544.1|543.5|544.5|543.9|543.7|543.1|133
1611921000000|2021-01-29 11:50:00|544|543.4|543.6|543|544.1|543.5|543.6|543|73
1611921300000|2021-01-29 11:55:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|60
1611921600000|2021-01-29 12:00:00|543.6|543|543.7|543.1|543.8|543.2|543.5|542.9|52
1611921900000|2021-01-29 12:05:00|543.6|543|544|543.4|544.2|543.6|543.6|543|93
1611922200000|2021-01-29 12:10:00|543.9|543.3|544|543.4|544|543.4|543.5|542.9|123
1611922500000|2021-01-29 12:15:00|544.1|543.5|543.6|543|544.1|543.5|543.5|542.9|72
1611922800000|2021-01-29 12:20:00|543.7|543.1|543.1|542.5|543.8|543.2|543.1|542.5|88
1611923100000|2021-01-29 12:25:00|543.2|542.6|543.3|542.7|543.3|542.7|542.8|542.2|822
1611923400000|2021-01-29 12:30:00|543.6|543|542.6|542|543.8|543.2|542.3|541.7|165
1611923700000|2021-01-29 12:35:00|542.3|541.7|542.1|541.5|542.3|541.7|541.3|540.7|285
1611924000000|2021-01-29 12:40:00|541.9|541.3|542.5|541.9|542.6|542|541.6|541|157
1611924300000|2021-01-29 12:45:00|542.4|541.8|542.8|542.2|542.8|542.2|542.3|541.7|129
1611924600000|2021-01-29 12:50:00|542.6|542|541.9|541.3|542.8|542.2|541.3|540.7|270
1611924900000|2021-01-29 12:55:00|541.8|541.2|541.6|541|542.1|541.5|541.2|540.6|328
1611925200000|2021-01-29 13:00:00|541.7|541.1|541.2|540.6|542.1|541.5|540.8|540.2|1187
1611925500000|2021-01-29 13:05:00|541.1|540.5|541.2|540.6|541.4|540.8|540.4|539.8|513
1611925800000|2021-01-29 13:10:00|541.1|540.5|541.3|540.7|542|541.4|541.1|540.5|132
1611926100000|2021-01-29 13:15:00|541.2|540.6|541.4|540.8|542|541.4|540.9|540.3|370
1611926400000|2021-01-29 13:20:00|541.5|540.9|541.7|541.1|542.1|541.5|541.2|540.6|200
1611926700000|2021-01-29 13:25:00|541.8|541.2|541.9|541.3|542.7|542.1|541.7|541.1|444
1611927000000|2021-01-29 13:30:00|542|541.4|542.4|541.8|542.7|542.1|541.9|541.3|512
1611927300000|2021-01-29 13:35:00|542.7|542.1|542|541.4|542.7|542.1|541.5|540.9|401
1611927600000|2021-01-29 13:40:00|541.9|541.3|543.6|543|544|543.4|541.9|541.3|1007
1611930600000|2021-01-29 14:30:00|548.2|547.6|545.3|544.7|548.7|548.1|542.5|541.9|11546
1611930900000|2021-01-29 14:35:00|545.1|544.5|544.2|543.6|545.5|544.9|543.9|543.3|3558
1611931200000|2021-01-29 14:40:00|544.3|543.7|545.6|545|545.8|545.2|543.3|542.7|4283
1611931500000|2021-01-29 14:45:00|545.4|544.8|543.7|543.1|545.8|545.2|543.4|542.8|1407
1611931800000|2021-01-29 14:50:00|543.9|543.3|541.2|540.6|543.9|543.3|540.9|540.3|5304
1611932100000|2021-01-29 14:55:00|541.3|540.7|540.6|540|542|541.4|540.6|540|3166
1611932400000|2021-01-29 15:00:00|540.3|539.7|537|536.4|540.9|540.3|537|536.4|3411
1611932700000|2021-01-29 15:05:00|537.1|536.5|540|539.4|540.2|539.6|535.2|534.6|5537
1611933000000|2021-01-29 15:10:00|539.9|539.3|539.3|538.7|540|539.4|538|537.4|1846
1611933300000|2021-01-29 15:15:00|539.4|538.8|538.5|537.9|540|539.4|538.3|537.7|3513
1611933600000|2021-01-29 15:20:00|538.3|537.3|539.2|538.6|539.3|538.7|538.2|537.3|1401
1611933900000|2021-01-29 15:25:00|539|538.4|539.2|538.6|539.2|538.6|538.5|537.9|1312
1611934200000|2021-01-29 15:30:00|539.5|538.9|541.5|540.9|541.6|541|539.2|538.6|2225
1611934500000|2021-01-29 15:35:00|541.3|540.7|542.3|541.7|543.1|542.5|541.3|540.7|2510
1611934800000|2021-01-29 15:40:00|542.2|541.6|543.1|542.5|543.1|542.5|542.1|541.5|1331
1611935100000|2021-01-29 15:45:00|543.2|542.6|542.2|541.6|543.3|542.7|541.6|541|1640
1611935400000|2021-01-29 15:50:00|542.1|541.5|542.3|541.7|542.6|542|541.5|540.9|1274
1611935700000|2021-01-29 15:55:00|542.4|541.8|542.1|541.5|542.8|542.2|542.1|541.5|1322
1611936000000|2021-01-29 16:00:00|541.8|541.2|542|541.4|542.2|541.6|541.6|541|1052
1611936300000|2021-01-29 16:05:00|542.1|541.5|543.2|542.6|543.2|542.6|541.9|541.3|1039
1611936600000|2021-01-29 16:10:00|543.1|542.5|543.3|542.7|543.8|543.2|543|542.4|1325
1611936900000|2021-01-29 16:15:00|543.4|542.8|543.4|542.8|543.9|543.3|543.2|542.6|1298
1611937200000|2021-01-29 16:20:00|543.9|543.3|543.5|542.9|544.6|544|543.4|542.8|2216
1611937500000|2021-01-29 16:25:00|543.4|542.8|544.3|543.7|544.4|543.8|543.3|542.7|823
1611937800000|2021-01-29 16:30:00|544.4|543.8|544.7|544.1|545.4|544.8|544.3|543.7|2220
1611938100000|2021-01-29 16:35:00|544.6|544|544.2|543.6|544.6|544|543.7|543.1|1953
1611938400000|2021-01-29 16:40:00|544.1|543.5|544.1|543.5|544.7|544.1|543.9|543.3|637
1611938700000|2021-01-29 16:45:00|543.9|543.3|545.1|544.5|545.1|544.5|543.6|543|958
1611939000000|2021-01-29 16:50:00|544.8|544.2|544.4|543.8|545.2|544.6|544.3|543.7|850
1611939300000|2021-01-29 16:55:00|544.6|544|544.6|544|544.7|544.1|544.2|543.6|751
1611939600000|2021-01-29 17:00:00|544.5|543.9|545.1|544.5|545.1|544.5|544.3|543.7|836
1611939900000|2021-01-29 17:05:00|545|544.4|547.2|546.6|547.4|546.8|544.8|544.2|2085
1611940200000|2021-01-29 17:10:00|547.1|546.5|547.2|546.6|548.8|548.2|546.9|546.3|3025
1611940500000|2021-01-29 17:15:00|547.1|546.5|548.9|548.3|549.4|548.8|547.1|546.5|2260
1611940800000|2021-01-29 17:20:00|548.7|548.1|548.6|548|549.7|549.1|548.2|547.6|2015
1611941100000|2021-01-29 17:25:00|548.7|548.1|549.5|548.9|549.9|549.3|548.2|547.6|1757
1611941400000|2021-01-29 17:30:00|549.4|548.8|549.6|549|550.1|549.5|548.8|548.2|1366
1611941700000|2021-01-29 17:35:00|549.4|548.8|549.7|549.1|549.9|549.3|549.4|548.8|988
1611942000000|2021-01-29 17:40:00|549.6|549|549.4|548.8|549.7|549.1|548.7|548.1|941
1611942300000|2021-01-29 17:45:00|549.3|548.7|549.7|549.1|549.9|549.3|549.2|548.6|2708
1611942600000|2021-01-29 17:50:00|549.6|549|548.7|548.1|549.6|549|548.6|548|644
1611942900000|2021-01-29 17:55:00|548.6|548|547.1|546.5|548.9|548.3|547.1|546.5|1106
1611943200000|2021-01-29 18:00:00|546.9|546.3|547.7|547.1|548.2|547.6|546.9|546.3|1024
1611943500000|2021-01-29 18:05:00|547.8|547.2|547.9|547.3|547.9|547.3|547.4|546.8|975
1611943800000|2021-01-29 18:10:00|547.8|547.2|547.2|546.6|547.9|547.3|547.2|546.6|614
1611944100000|2021-01-29 18:15:00|547.3|546.7|548.2|547.6|548.2|547.6|547.2|546.6|1086
1611944400000|2021-01-29 18:20:00|548.1|547.5|548.4|547.8|548.7|548.1|547.8|547.2|1342
1611944700000|2021-01-29 18:25:00|548.5|547.9|549.1|548.5|549.2|548.6|548.5|547.9|1268
1611945000000|2021-01-29 18:30:00|548.9|548.3|548.8|548.2|549.1|548.5|548.7|548.1|682
1611945300000|2021-01-29 18:35:00|548.9|548.3|549.2|548.6|549.2|548.6|548.3|547.7|664
1611945600000|2021-01-29 18:40:00|549.4|548.8|550.1|549.5|550.1|549.5|549.3|548.7|1321
1611945900000|2021-01-29 18:45:00|550.2|549.6|552.6|552|552.8|552.2|550.1|549.5|3740
1611946200000|2021-01-29 18:50:00|552.8|552.2|553.3|552.7|553.3|552.7|551.9|551.3|2420
1611946500000|2021-01-29 18:55:00|553.6|553|552.8|552.2|554.1|553.5|552.7|552.1|3357
1611946800000|2021-01-29 19:00:00|552.7|552.1|552.6|552|553.8|553.2|552.3|551.7|2583
1611947100000|2021-01-29 19:05:00|552.7|552.1|549.9|549.3|552.8|552.2|549.8|549.2|3375
1611947400000|2021-01-29 19:10:00|549.8|549.2|547.3|546.7|550.2|549.6|546.8|546.2|5065
1611947700000|2021-01-29 19:15:00|547.4|546.8|547.8|547.2|548.9|548.3|547.2|546.6|3477
1612141200000|2021-02-01 01:00:00|550.5|549.9|551.9|551.3|553.1|552.5|549.8|549.2|2597
1612141500000|2021-02-01 01:05:00|551.7|551.1|550.4|549.8|552.1|551.5|549.7|549.1|1560
1612141800000|2021-02-01 01:10:00|550.2|549.6|551.2|550.6|551.3|550.7|549.3|548.7|678
1612142100000|2021-02-01 01:15:00|551.3|550.7|552.6|552|552.6|552|551.3|550.7|464
1612142400000|2021-02-01 01:20:00|552.5|551.9|553.4|552.8|554.7|554.1|552.4|551.8|1082
1612142700000|2021-02-01 01:25:00|553.5|552.9|554.2|553.6|554.2|553.6|553.3|552.7|247
1612143000000|2021-02-01 01:30:00|554.3|553.7|554.9|554.3|555|554.4|554|553.4|468
1612143300000|2021-02-01 01:35:00|554.8|554.2|553.8|553.2|554.9|554.3|553.7|553.1|241
1612143600000|2021-02-01 01:40:00|553.9|553.3|553.8|553.2|554.2|553.6|553.7|553.1|256
1612143900000|2021-02-01 01:45:00|553.7|553.1|554.3|553.7|554.6|554|553.7|553.1|157
1612144200000|2021-02-01 01:50:00|554.4|553.8|554.4|553.8|554.8|554.2|554.2|553.6|308
1612144500000|2021-02-01 01:55:00|554.5|553.9|554.2|553.6|554.5|553.9|554.1|553.5|42
1612144800000|2021-02-01 02:00:00|554.1|553.5|554.1|553.5|554.6|554|554.1|553.5|77
1612145100000|2021-02-01 02:05:00|554.2|553.6|554.3|553.7|554.6|554|554.1|553.5|297
1612145400000|2021-02-01 02:10:00|554.6|554|555.1|554.5|555.1|554.5|554.3|553.7|236
1612145700000|2021-02-01 02:15:00|555|554.4|554.7|554.1|555|554.4|554.7|554.1|113
1612146000000|2021-02-01 02:20:00|554.8|554.2|554.9|554.3|555.2|554.6|554.7|554.1|167
1612146300000|2021-02-01 02:25:00|554.8|554.2|555.2|554.6|555.5|554.9|554.8|554.2|224
1612146600000|2021-02-01 02:30:00|555.3|554.7|555.7|555.1|556.1|555.5|555.2|554.6|602
1612146900000|2021-02-01 02:35:00|555.2|554.6|555.2|554.6|556|555.4|555.2|554.6|642
1612147200000|2021-02-01 02:40:00|555.3|554.7|555.2|554.6|555.7|555.1|555.2|554.6|130
1612147500000|2021-02-01 02:45:00|555.3|554.7|555.3|554.7|555.7|555.1|555.2|554.6|111
1612147800000|2021-02-01 02:50:00|555.4|554.8|555.4|554.8|555.6|555|555.2|554.6|92
1612148100000|2021-02-01 02:55:00|555.5|554.9|555.7|555.1|555.7|555.1|555|554.4|179
1612148400000|2021-02-01 03:00:00|555.8|555.2|555.1|554.5|556|555.4|555.1|554.5|194
1612148700000|2021-02-01 03:05:00|555|554.4|555.2|554.6|555.2|554.6|554.7|554.1|113
1612149000000|2021-02-01 03:10:00|555.1|554.5|555|554.4|555.2|554.6|554.9|554.3|84
1612149300000|2021-02-01 03:15:00|554.8|554.2|555.4|554.8|555.4|554.8|554.6|554|107
1612149600000|2021-02-01 03:20:00|555.3|554.7|555.1|554.5|555.4|554.8|554.9|554.3|50
1612149900000|2021-02-01 03:25:00|555|554.4|555|554.4|555.1|554.5|555|554.4|28
1612150200000|2021-02-01 03:30:00|555.1|554.5|555.3|554.7|555.4|554.8|555|554.4|28
1612150500000|2021-02-01 03:35:00|555.2|554.6|555|554.4|555.2|554.6|555|554.4|20
1612150800000|2021-02-01 03:40:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|36
1612151100000|2021-02-01 03:45:00|555.4|554.8|555.2|554.6|555.5|554.9|555.2|554.6|15
1612151400000|2021-02-01 03:50:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|43
1612151700000|2021-02-01 03:55:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|87
1612152000000|2021-02-01 04:00:00|555.4|554.8|555.5|554.9|555.5|554.9|555.2|554.6|35
1612152300000|2021-02-01 04:05:00|555.3|554.7|555.2|554.6|555.5|554.9|555.2|554.6|34
1612152600000|2021-02-01 04:10:00|555.3|554.7|555.3|554.7|555.5|554.9|555.2|554.6|25
1612152900000|2021-02-01 04:15:00|555.5|554.9|555.2|554.6|555.5|554.9|555.2|554.6|8
1612153200000|2021-02-01 04:20:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|34
1612153500000|2021-02-01 04:25:00|555.2|554.6|555.1|554.5|555.2|554.6|555|554.4|160
1612153800000|2021-02-01 04:30:00|555|554.4|554.7|554.1|555|554.4|554.7|554.1|113
1612154100000|2021-02-01 04:35:00|554.6|554|554.7|554.1|554.7|554.1|554.5|553.9|43
1612154400000|2021-02-01 04:40:00|555|554.4|554.7|554.1|555|554.4|554.7|554.1|42
1612154700000|2021-02-01 04:45:00|554.8|554.2|555|554.4|555|554.4|554.7|554.1|6
1612155000000|2021-02-01 04:50:00|554.9|554.3|555.1|554.5|555.2|554.6|554.9|554.3|64
1612155300000|2021-02-01 04:55:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|6
1612155600000|2021-02-01 05:00:00|555|554.4|555.2|554.6|555.2|554.6|554.9|554.3|15
1612155900000|2021-02-01 05:05:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|20
1612156200000|2021-02-01 05:10:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|60
1612156500000|2021-02-01 05:15:00|555.6|555|555.5|554.9|555.6|555|555.5|554.9|60
1612156800000|2021-02-01 05:20:00|555.6|555|555.6|555|555.7|555.1|555.5|554.9|67
1612157100000|2021-02-01 05:25:00|555.7|555.1|555.5|554.9|555.7|555.1|555.5|554.9|132
1612157400000|2021-02-01 05:30:00|555.6|555|556|555.4|556|555.4|555.6|555|34
1612157700000|2021-02-01 05:35:00|555.8|555.2|555.6|555|556|555.4|555.6|555|47
1612158000000|2021-02-01 05:40:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|29
1612158300000|2021-02-01 05:45:00|555.6|555|555.6|555|555.8|555.2|555.6|555|90
1612158600000|2021-02-01 05:50:00|555.7|555.1|555.8|555.2|555.8|555.2|555.3|554.7|75
1612158900000|2021-02-01 05:55:00|555.9|555.3|555.6|555|555.9|555.3|555.6|555|69
1612159200000|2021-02-01 06:00:00|555.7|555.1|555.2|554.6|555.7|555.1|555.2|554.6|92
1612159500000|2021-02-01 06:05:00|555.1|554.5|555.1|554.5|555.2|554.6|555.1|554.5|34
1612159800000|2021-02-01 06:10:00|555|554.4|555.1|554.5|555.2|554.6|555|554.4|57
1612160100000|2021-02-01 06:15:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|52
1612160400000|2021-02-01 06:20:00|555|554.4|555.1|554.5|555.1|554.5|554.8|554.2|45
1612160700000|2021-02-01 06:25:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|47
1612161000000|2021-02-01 06:30:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|16
1612161300000|2021-02-01 06:35:00|555.1|554.5|555.1|554.5|555.2|554.6|555.1|554.5|32
1612161600000|2021-02-01 06:40:00|555.2|554.6|555.5|554.9|555.6|555|555.1|554.5|66
1612161900000|2021-02-01 06:45:00|555.4|554.8|555.7|555.1|555.8|555.2|555.4|554.8|48
1612162200000|2021-02-01 06:50:00|555.8|555.2|555.2|554.6|555.8|555.2|555.2|554.6|73
1612162500000|2021-02-01 06:55:00|555.4|554.8|555.1|554.5|555.4|554.8|555|554.4|75
1612162800000|2021-02-01 07:00:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|48
1612163100000|2021-02-01 07:05:00|555.2|554.6|554.9|554.3|555.2|554.6|554.9|554.3|23
1612163400000|2021-02-01 07:10:00|555|554.4|554.7|554.1|555|554.4|554.6|554|391
1612163700000|2021-02-01 07:15:00|554.8|554.2|555.1|554.5|555.3|554.7|554.8|554.2|32
1612164000000|2021-02-01 07:20:00|554.9|554.3|554.6|554|555|554.4|554.3|553.7|173
1612164300000|2021-02-01 07:25:00|554.7|554.1|555.1|554.5|555.4|554.8|554.7|554.1|51
1612164600000|2021-02-01 07:30:00|555.3|554.7|555.6|555|555.8|555.2|555.3|554.7|132
1612164900000|2021-02-01 07:35:00|555.5|554.9|555.8|555.2|556.1|555.5|555.5|554.9|174
1612165200000|2021-02-01 07:40:00|555.7|555.1|555.8|555.2|556|555.4|555.7|555.1|25
1612165500000|2021-02-01 07:45:00|555.7|555.1|555.8|555.2|555.9|555.3|555.7|555.1|176
1612165800000|2021-02-01 07:50:00|555.7|555.1|556.1|555.5|556.1|555.5|555.7|555.1|60
1612166100000|2021-02-01 07:55:00|555.9|555.3|555.7|555.1|556|555.4|555.6|555|59
1612166400000|2021-02-01 08:00:00|555.6|555|555.1|554.5|555.6|555|554.6|554|193
1612166700000|2021-02-01 08:05:00|554.9|554.3|555.3|554.7|555.7|555.1|554.9|554.3|128
1612167000000|2021-02-01 08:10:00|555.5|554.9|555|554.4|555.8|555.2|554.9|554.3|158
1612167300000|2021-02-01 08:15:00|554.9|554.3|554.6|554|555.1|554.5|554.1|553.5|111
1612167600000|2021-02-01 08:20:00|554.5|553.9|553.9|553.3|554.5|553.9|553.8|553.2|126
1612167900000|2021-02-01 08:25:00|554|553.4|553.6|553|554.1|553.5|553.6|553|127
1612168200000|2021-02-01 08:30:00|553.5|552.9|553.6|553|554|553.4|553|552.4|298
1612168500000|2021-02-01 08:35:00|553.5|552.9|553.1|552.5|553.6|553|553|552.4|90
1612168800000|2021-02-01 08:40:00|553|552.4|553.8|553.2|553.8|553.2|553|552.4|102
1612169100000|2021-02-01 08:45:00|553.6|553|554|553.4|554.1|553.5|553.2|552.6|153
1612169400000|2021-02-01 08:50:00|554.1|553.5|554.5|553.9|554.7|554.1|553.9|553.3|102
1612169700000|2021-02-01 08:55:00|554.4|553.8|555|554.4|555.1|554.5|554.1|553.5|67
1612170000000|2021-02-01 09:00:00|554.9|554.3|554.6|554|554.9|554.3|554.2|553.6|90
1612170300000|2021-02-01 09:05:00|554.5|553.9|554.4|553.8|554.6|554|553.5|552.9|149
1612170600000|2021-02-01 09:10:00|554.5|553.9|554.4|553.8|554.8|554.2|554.2|553.6|93
1612170900000|2021-02-01 09:15:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|29
1612171200000|2021-02-01 09:20:00|554.3|553.7|554.9|554.3|555.1|554.5|554.3|553.7|85
1612171500000|2021-02-01 09:25:00|555|554.4|555.3|554.7|555.4|554.8|554.9|554.3|65
1612171800000|2021-02-01 09:30:00|555|554.4|555.3|554.7|555.5|554.9|555|554.4|75
1612172100000|2021-02-01 09:35:00|555.2|554.6|555.6|555|555.6|555|555.1|554.5|61
1612172400000|2021-02-01 09:40:00|555.5|554.9|555.5|554.9|555.6|555|555.3|554.7|94
1612172700000|2021-02-01 09:45:00|555.4|554.8|555|554.4|555.6|555|554.5|553.9|116
1612173000000|2021-02-01 09:50:00|555.1|554.5|555.3|554.7|555.3|554.7|554.9|554.3|90
1612173300000|2021-02-01 09:55:00|555.2|554.6|555.3|554.7|555.3|554.7|554.9|554.3|66
1612173600000|2021-02-01 10:00:00|555.2|554.6|554.5|553.9|555.3|554.7|554.3|553.7|97
1612173900000|2021-02-01 10:05:00|554.4|553.8|554.6|554|554.7|554.1|554.3|553.7|51
1612174200000|2021-02-01 10:10:00|554.5|553.9|553.5|552.9|554.6|554|553.2|552.6|258
1612174500000|2021-02-01 10:15:00|553.6|553|553.9|553.3|553.9|553.3|553.1|552.5|199
1612174800000|2021-02-01 10:20:00|553.8|553.2|553.8|553.2|554.2|553.6|553.4|552.8|184
1612175100000|2021-02-01 10:25:00|553.7|553.1|553.6|553|554.6|554|553.6|553|212
1612175400000|2021-02-01 10:30:00|553.5|552.9|553.3|552.7|553.9|553.3|553.2|552.6|193
1612175700000|2021-02-01 10:35:00|553.2|552.6|552.5|551.9|553.3|552.7|552.4|551.8|260
1612176000000|2021-02-01 10:40:00|552.6|552|553.4|552.8|553.4|552.8|552.5|551.9|130
1612176300000|2021-02-01 10:45:00|553.3|552.7|553.8|553.2|553.8|553.2|553|552.4|169
1612176600000|2021-02-01 10:50:00|553.6|553|553.8|553.2|554|553.4|553.6|553|30
1612176900000|2021-02-01 10:55:00|553.6|553|554.1|553.5|554.1|553.5|553.3|552.7|81
1612177200000|2021-02-01 11:00:00|554|553.4|553.4|552.8|554.2|553.6|553.3|552.7|120
1612177500000|2021-02-01 11:05:00|553.5|552.9|552.9|552.3|553.5|552.9|552.6|552|113
1612177800000|2021-02-01 11:10:00|552.8|552.2|553.5|552.9|553.6|553|552.8|552.2|126
1612178100000|2021-02-01 11:15:00|553.6|553|553.1|552.5|553.6|553|553|552.4|93
1612178400000|2021-02-01 11:20:00|553.2|552.6|553.6|553|553.9|553.3|553.2|552.6|68
1612178700000|2021-02-01 11:25:00|553.5|552.9|554.3|553.7|554.6|554|553.4|552.8|125
1612179000000|2021-02-01 11:30:00|554.4|553.8|554.5|553.9|554.8|554.2|554.4|553.8|165
1612179300000|2021-02-01 11:35:00|554.6|554|554.5|553.9|554.6|554|554.5|553.9|95
1612179600000|2021-02-01 11:40:00|554.6|554|554.2|553.6|554.6|554|554.1|553.5|65
1612179900000|2021-02-01 11:45:00|554.1|553.5|554.2|553.6|554.2|553.6|554|553.4|89
1612180200000|2021-02-01 11:50:00|554.5|553.9|555|554.4|555|554.4|554.5|553.9|60
1612180500000|2021-02-01 11:55:00|554.8|554.2|554.5|553.9|554.8|554.2|554.3|553.7|34
1612180800000|2021-02-01 12:00:00|554.6|554|554.7|554.1|555.1|554.5|554.6|554|133
1612181100000|2021-02-01 12:05:00|554.8|554.2|554.7|554.1|555.1|554.5|554.6|554|81
1612181400000|2021-02-01 12:10:00|554.6|554|554.6|554|554.9|554.3|554.4|553.8|109
1612181700000|2021-02-01 12:15:00|554.7|554.1|554.8|554.2|555.2|554.6|554.6|554|72
1612182000000|2021-02-01 12:20:00|554.6|554|554.3|553.7|554.6|554|553.8|553.2|198
1612182300000|2021-02-01 12:25:00|554.4|553.8|554.6|554|554.8|554.2|553.9|553.3|129
1612182600000|2021-02-01 12:30:00|554.7|554.1|555.1|554.5|555.1|554.5|554.6|554|75
1612182900000|2021-02-01 12:35:00|555|554.4|555.3|554.7|555.6|555|554.8|554.2|313
1612183200000|2021-02-01 12:40:00|555.4|554.8|555.6|555|555.6|555|555.1|554.5|142
1612183500000|2021-02-01 12:45:00|555.5|554.9|555.3|554.7|555.5|554.9|555.3|554.7|76
1612183800000|2021-02-01 12:50:00|555.4|554.8|555|554.4|555.6|555|554.8|554.2|545
1612184100000|2021-02-01 12:55:00|555.1|554.5|555|554.4|555.2|554.6|554.7|554.1|255
1612184400000|2021-02-01 13:00:00|554.9|554.3|554|553.4|554.9|554.3|553.9|553.3|219
1612184700000|2021-02-01 13:05:00|553.9|553.3|553.2|552.6|554.1|553.5|553.1|552.5|442
1612185000000|2021-02-01 13:10:00|553.1|552.5|552.9|552.3|553.3|552.7|552.8|552.2|286
1612185300000|2021-02-01 13:15:00|553|552.4|552.1|551.5|553.1|552.5|551.8|551.2|287
1612185600000|2021-02-01 13:20:00|551.8|551.2|550.2|549.6|552.1|551.5|549.8|549.2|1173
1612185900000|2021-02-01 13:25:00|550.3|549.7|550.4|549.8|550.5|549.9|549.7|549.1|593
1612186200000|2021-02-01 13:30:00|550.6|550|551.3|550.7|551.6|551|550.5|549.9|714
1612186500000|2021-02-01 13:35:00|551.4|550.8|552.2|551.6|552.4|551.8|551.3|550.7|341
1612186800000|2021-02-01 13:40:00|552.3|551.7|550.6|550|552.4|551.8|550.4|549.8|447
1612189800000|2021-02-01 14:30:00|549.2|548.6|547.1|546.5|549.9|549.3|546.6|546|6010
1612190100000|2021-02-01 14:35:00|547.2|546.6|547.2|546.6|548.6|548|546.4|545.8|2449
1612190400000|2021-02-01 14:40:00|547.1|546.5|547.7|547.1|547.8|547.2|546.2|545.6|2117
1612190700000|2021-02-01 14:45:00|547.8|547.2|546.6|546|547.8|547.2|545.7|545.1|1805
1612191000000|2021-02-01 14:50:00|546.7|546.1|546.6|546|547.1|546.5|546.1|545.5|1453
1612191300000|2021-02-01 14:55:00|546.7|546.1|547.1|546.5|547.2|546.6|546.2|545.6|1070
1612191600000|2021-02-01 15:00:00|547.2|546.6|549.8|549.2|549.8|549.2|547.1|546.5|2778
1612191900000|2021-02-01 15:05:00|549.7|549.1|549|548.4|549.8|549.2|548.4|547.8|2264
1612192200000|2021-02-01 15:10:00|549.1|548.5|548.3|547.7|549.3|548.7|547.6|547|1139
1612192500000|2021-02-01 15:15:00|548.5|547.9|547.6|547|548.8|548.2|547.6|547|516
1612192800000|2021-02-01 15:20:00|547.5|546.9|546.8|546.2|547.5|546.9|546.6|546|1197
1612193100000|2021-02-01 15:25:00|546.7|546.1|546.8|546.2|546.9|546.3|545.8|545.2|1037
1612193400000|2021-02-01 15:30:00|546.9|546.3|544.1|543.5|546.9|546.3|544.1|543.5|2647
1612193700000|2021-02-01 15:35:00|544.3|543.7|543.3|542.7|545.1|544.5|543.3|542.7|2083
1612194000000|2021-02-01 15:40:00|543.6|543|542.3|541.7|543.7|543.1|542.1|541.5|1906
1612194300000|2021-02-01 15:45:00|542.6|542|543.4|542.8|543.6|543|542.1|541.5|1475
1612194600000|2021-02-01 15:50:00|543.3|542.7|542.2|541.6|543.3|542.7|542.2|541.6|1034
1612194900000|2021-02-01 15:55:00|542.5|541.9|542.5|541.9|542.7|542.1|542|541.4|1082
1612195200000|2021-02-01 16:00:00|542.3|541.7|541.5|540.9|542.5|541.9|541|540.4|1367
1612195500000|2021-02-01 16:05:00|541.2|540.6|540.4|539.8|541.3|540.7|539.7|539.1|6011
1612195800000|2021-02-01 16:10:00|540.3|539.7|542.8|542.2|542.8|542.2|540.3|539.7|3366
1612196100000|2021-02-01 16:15:00|542.7|542.1|543.2|542.6|543.6|543|541.3|540.7|2053
1612196400000|2021-02-01 16:20:00|543.1|542.5|543|542.4|543.6|543|543|542.4|950
1612196700000|2021-02-01 16:25:00|543.2|542.6|542.7|542.1|543.6|543|542.6|542|1367
1612197000000|2021-02-01 16:30:00|542.6|542|542.1|541.5|542.7|542.1|541.4|540.8|1063
1612197300000|2021-02-01 16:35:00|541.9|541.3|542.1|541.5|542.6|542|541.6|541|541
1612197600000|2021-02-01 16:40:00|542.2|541.6|542.8|542.2|542.8|542.2|541.8|541.2|751
1612197900000|2021-02-01 16:45:00|542.9|542.3|542.5|541.9|543|542.4|541.9|541.3|1436
1612198200000|2021-02-01 16:50:00|542.2|541.6|544.6|544|545|544.4|542|541.4|1036
1612198500000|2021-02-01 16:55:00|544.5|543.9|544.1|543.5|544.5|543.9|543.2|542.6|1493
1612198800000|2021-02-01 17:00:00|544|543.4|543.5|542.9|544|543.4|543.2|542.6|607
1612199100000|2021-02-01 17:05:00|543.6|543|543.2|542.6|543.7|543.1|543|542.4|586
1612199400000|2021-02-01 17:10:00|543.1|542.5|542.7|542.1|543.7|543.1|542.7|542.1|769
1612199700000|2021-02-01 17:15:00|542.8|542.2|542.5|541.9|543|542.4|542.2|541.6|585
1612200000000|2021-02-01 17:20:00|542.4|541.8|542.2|541.6|542.5|541.9|542|541.4|645
1612200300000|2021-02-01 17:25:00|542.5|541.9|543|542.4|543.6|543|542.2|541.6|516
1612200600000|2021-02-01 17:30:00|542.9|542.3|543.3|542.7|543.5|542.9|542.7|542.1|1544
1612200900000|2021-02-01 17:35:00|543.2|542.6|542.5|541.9|543.2|542.6|542.2|541.6|2258
1612201200000|2021-02-01 17:40:00|542.7|542.1|542.6|542|543.1|542.5|542.2|541.6|2776
1612201500000|2021-02-01 17:45:00|542.4|541.8|543.3|542.7|543.3|542.7|542.4|541.8|388
1612201800000|2021-02-01 17:50:00|543.2|542.6|544.6|544|544.6|544|543.2|542.6|1599
1612202100000|2021-02-01 17:55:00|544.4|543.8|544.4|543.8|545.1|544.5|544.3|543.7|962
1612202400000|2021-02-01 18:00:00|544.5|543.9|544.7|544.1|545.8|545.2|544.4|543.8|875
1612202700000|2021-02-01 18:05:00|544.6|544|544.7|544.1|544.8|544.2|544.3|543.7|736
1612203000000|2021-02-01 18:10:00|544.8|544.2|544.3|543.7|545.2|544.6|544.3|543.7|417
1612203300000|2021-02-01 18:15:00|544.2|543.6|544.3|543.7|544.4|543.8|543.8|543.2|583
1612203600000|2021-02-01 18:20:00|544.1|543.5|543.6|543|544.1|543.5|543.4|542.8|1061
1612203900000|2021-02-01 18:25:00|543.8|543.2|544.1|543.5|544.6|544|543.7|543.1|622
1612204200000|2021-02-01 18:30:00|544|543.4|544.3|543.7|544.6|544|543.8|543.2|487
1612204500000|2021-02-01 18:35:00|544.2|543.6|543.8|543.2|544.3|543.7|543.6|543|746
1612204800000|2021-02-01 18:40:00|543.7|543.1|544.6|544|544.6|544|543.4|542.8|955
1612205100000|2021-02-01 18:45:00|544.4|543.8|544.8|544.2|544.8|544.2|544.2|543.6|1481
1612205400000|2021-02-01 18:50:00|545.1|544.5|545.1|544.5|545.1|544.5|544.6|544|671
1612205700000|2021-02-01 18:55:00|545|544.4|545.5|544.9|546|545.4|544.8|544.2|5053
1612206000000|2021-02-01 19:00:00|545.7|545.1|546.9|546.3|547|546.4|545.6|545|1231
1612206300000|2021-02-01 19:05:00|547|546.4|547.1|546.5|547.6|547|546.8|546.2|3838
1612206600000|2021-02-01 19:10:00|547.2|546.6|549.5|548.9|549.6|549|547|546.4|4119
1612206900000|2021-02-01 19:15:00|549.6|549|549.8|549.2|549.8|549.2|548.9|548.3|1953
1612227600000|2021-02-02 01:00:00|550.4|549.8|550.8|550.2|551.5|550.9|549.8|549.2|1168
1612227900000|2021-02-02 01:05:00|550.5|549.9|550.6|550|550.8|550.2|550.1|549.5|238
1612228200000|2021-02-02 01:10:00|550.8|550.2|551.5|550.9|551.6|551|550.6|550|316
1612228500000|2021-02-02 01:15:00|551.6|551|551.9|551.3|552.3|551.7|551.6|551|461
1612228800000|2021-02-02 01:20:00|551.8|551.2|551.6|551|552|551.4|551.6|551|232
1612229100000|2021-02-02 01:25:00|551.5|550.9|551.1|550.5|551.6|551|550.9|550.3|174
1612229400000|2021-02-02 01:30:00|551.3|550.7|551.8|551.2|551.9|551.3|551.3|550.7|134
1612229700000|2021-02-02 01:35:00|551.7|551.1|550.8|550.2|551.8|551.2|550.8|550.2|198
1612230000000|2021-02-02 01:40:00|550.6|550|551.2|550.6|551.3|550.7|550.4|549.8|230
1612230300000|2021-02-02 01:45:00|551.1|550.5|550.6|550|551.3|550.7|550.4|549.8|80
1612230600000|2021-02-02 01:50:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|58
1612230900000|2021-02-02 01:55:00|550.9|550.3|551.1|550.5|551.6|551|550.9|550.3|240
1612231200000|2021-02-02 02:00:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|76
1612231500000|2021-02-02 02:05:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|58
1612231800000|2021-02-02 02:10:00|||||||||26
1612232100000|2021-02-02 02:15:00|550.9|550.3|550.9|550.3|550.9|550.3|550.9|550.3|46
1612232400000|2021-02-02 02:20:00|551|550.4|550.9|550.3|551.1|550.5|550.9|550.3|32
1612232700000|2021-02-02 02:25:00|551|550.4|550.9|550.3|551.1|550.5|550.9|550.3|66
1612233000000|2021-02-02 02:30:00|550.8|550.2|550.9|550.3|550.9|550.3|550.6|550|39
1612233300000|2021-02-02 02:35:00|550.8|550.2|550.3|549.7|550.8|550.2|550.1|549.5|90
1612233600000|2021-02-02 02:40:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|107
1612233900000|2021-02-02 02:45:00|549.9|549.3|549.9|549.3|549.9|549.3|549.6|549|278
1612234200000|2021-02-02 02:50:00|550|549.4|550.3|549.7|550.4|549.8|550|549.4|86
1612234500000|2021-02-02 02:55:00|550.1|549.5|549.9|549.3|550.4|549.8|549.9|549.3|332
1612234800000|2021-02-02 03:00:00|549.7|549.1|549.9|549.3|549.9|549.3|549.6|549|79
1612235100000|2021-02-02 03:05:00|549.8|549.2|549.7|549.1|550.3|549.7|549.7|549.1|77
1612235400000|2021-02-02 03:10:00|549.6|549|549.1|548.5|549.7|549.1|549|548.4|404
1612235700000|2021-02-02 03:15:00|549|548.4|548.3|547.7|549|548.4|548|547.4|181
1612236000000|2021-02-02 03:20:00|548.2|547.6|548.3|547.7|548.9|548.3|548|547.4|169
1612236300000|2021-02-02 03:25:00|548.2|547.6|548.2|547.6|548.3|547.7|548|547.4|89
1612236600000|2021-02-02 03:30:00|548.3|547.7|548.6|548|548.6|548|548.2|547.6|82
1612236900000|2021-02-02 03:35:00|548.5|547.9|548.3|547.7|548.5|547.9|548.3|547.7|19
1612237200000|2021-02-02 03:40:00|548.4|547.8|548.3|547.7|548.4|547.8|548.2|547.6|24
1612237500000|2021-02-02 03:45:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|147
1612237800000|2021-02-02 03:50:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|96
1612238100000|2021-02-02 03:55:00|||||||||6
1612238400000|2021-02-02 04:00:00|548.6|548|548.6|548|548.6|548|548.6|548|77
1612238700000|2021-02-02 04:05:00|548.5|547.9|548.8|548.2|548.9|548.3|548.5|547.9|53
1612239000000|2021-02-02 04:10:00|548.7|548.1|548.7|548.1|548.9|548.3|548.7|548.1|36
1612239300000|2021-02-02 04:15:00|548.8|548.2|548.4|547.8|548.8|548.2|548.1|547.5|83
1612239600000|2021-02-02 04:20:00|548.5|547.9|548.8|548.2|548.9|548.3|548.5|547.9|69
1612239900000|2021-02-02 04:25:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|20
1612240200000|2021-02-02 04:30:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|53
1612240500000|2021-02-02 04:35:00|548.9|548.3|548.8|548.2|548.9|548.3|548.8|548.2|11
1612240800000|2021-02-02 04:40:00|548.9|548.3|548.8|548.2|548.9|548.3|548.8|548.2|17
1612241100000|2021-02-02 04:45:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|9
1612241400000|2021-02-02 04:50:00|548.6|548|548.7|548.1|548.7|548.1|548.6|548|2
1612241700000|2021-02-02 04:55:00|548.6|548|549|548.4|549.1|548.5|548.6|548|48
1612242000000|2021-02-02 05:00:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|28
1612242300000|2021-02-02 05:05:00|||||||||9
1612242600000|2021-02-02 05:10:00|||||||||3
1612242900000|2021-02-02 05:15:00|548.8|548.2|548.9|548.3|548.9|548.3|548.7|548.1|12
1612243200000|2021-02-02 05:20:00|548.8|548.2|547.9|547.3|548.8|548.2|547.9|547.3|89
1612243500000|2021-02-02 05:25:00|547.8|547.2|548|547.4|548|547.4|547.6|547|54
1612243800000|2021-02-02 05:30:00|548.1|547.5|547.8|547.2|548.3|547.7|547.6|547|128
1612244100000|2021-02-02 05:35:00|547.6|547|547.3|546.7|547.8|547.2|547.3|546.7|118
1612244400000|2021-02-02 05:40:00|547.4|546.8|547.3|546.7|547.5|546.9|547.1|546.5|83
1612244700000|2021-02-02 05:45:00|547.2|546.6|547.5|546.9|547.5|546.9|547.1|546.5|71
1612245000000|2021-02-02 05:50:00|547.6|547|547.6|547|547.8|547.2|547.5|546.9|17
1612245300000|2021-02-02 05:55:00|547.5|546.9|547.8|547.2|548.1|547.5|547.5|546.9|47
1612245600000|2021-02-02 06:00:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|7
1612245900000|2021-02-02 06:05:00|547.9|547.3|547.7|547.1|547.9|547.3|547.6|547|35
1612246200000|2021-02-02 06:10:00|547.8|547.2|547.9|547.3|547.9|547.3|547.6|547|23
1612246500000|2021-02-02 06:15:00|547.7|547.1|547.5|546.9|547.7|547.1|547.4|546.8|32
1612246800000|2021-02-02 06:20:00|547.4|546.8|547|546.4|547.4|546.8|546.8|546.2|62
1612247100000|2021-02-02 06:25:00|546.8|546.2|546.2|545.6|547|546.4|546|545.4|331
1612247400000|2021-02-02 06:30:00|546.3|545.7|546.2|545.6|546.3|545.7|546|545.4|18
1612247700000|2021-02-02 06:35:00|546.1|545.5|546.2|545.6|546.3|545.7|546|545.4|70
1612248000000|2021-02-02 06:40:00|546.3|545.7|546.7|546.1|546.7|546.1|546.2|545.6|121
1612248300000|2021-02-02 06:45:00|546.6|546|546.9|546.3|547|546.4|546.5|545.9|61
1612248600000|2021-02-02 06:50:00|547|546.4|546.5|545.9|547|546.4|546.5|545.9|49
1612248900000|2021-02-02 06:55:00|546.6|546|546.5|545.9|547|546.4|546.5|545.9|51
1612249200000|2021-02-02 07:00:00|546.7|546.1|546|545.4|546.9|546.3|546|545.4|96
1612249500000|2021-02-02 07:05:00|546.2|545.6|547|546.4|547|546.4|546|545.4|90
1612249800000|2021-02-02 07:10:00|547.1|546.5|546.5|545.9|547.3|546.7|546.5|545.9|107
1612250100000|2021-02-02 07:15:00|546.8|546.2|547|546.4|547.2|546.6|546.6|546|138
1612250400000|2021-02-02 07:20:00|546.9|546.3|546.8|546.2|547|546.4|546.7|546.1|23
1612250700000|2021-02-02 07:25:00|546.7|546.1|547.1|546.5|547.3|546.7|546.5|545.9|120
1612251000000|2021-02-02 07:30:00|547.2|546.6|547.5|546.9|547.5|546.9|546.8|546.2|65
1612251300000|2021-02-02 07:35:00|547.6|547|547.9|547.3|548|547.4|547.6|547|108
1612251600000|2021-02-02 07:40:00|547.8|547.2|548|547.4|548.3|547.7|547.5|546.9|115
1612251900000|2021-02-02 07:45:00|548.1|547.5|547.6|547|548.1|547.5|547.4|546.8|89
1612252200000|2021-02-02 07:50:00|547.7|547.1|547.5|546.9|548|547.4|547.5|546.9|59
1612252500000|2021-02-02 07:55:00|547.4|546.8|547.6|547|547.7|547.1|547.2|546.6|49
1612252800000|2021-02-02 08:00:00|547.5|546.9|548|547.4|548.2|547.6|547.5|546.9|110
1612253100000|2021-02-02 08:05:00|547.9|547.3|547.4|546.8|548.1|547.5|547.1|546.5|126
1612253400000|2021-02-02 08:10:00|547.3|546.7|547.9|547.3|547.9|547.3|547.2|546.6|66
1612253700000|2021-02-02 08:15:00|547.7|547.1|548.6|548|548.6|548|547.6|547|177
1612254000000|2021-02-02 08:20:00|548.7|548.1|548.4|547.8|549.1|548.5|548.4|547.8|195
1612254300000|2021-02-02 08:25:00|548.5|547.9|548.7|548.1|548.8|548.2|548.4|547.8|8
1612254600000|2021-02-02 08:30:00|548.9|548.3|548.9|548.3|549.3|548.7|548.9|548.3|114
1612254900000|2021-02-02 08:35:00|548.8|548.2|548.5|547.9|548.9|548.3|548.5|547.9|131
1612255200000|2021-02-02 08:40:00|548.6|548|548.9|548.3|548.9|548.3|548.6|548|109
1612255500000|2021-02-02 08:45:00|549.1|548.5|548.1|547.5|549.1|548.5|547.9|547.3|268
1612255800000|2021-02-02 08:50:00|548.4|547.8|548.4|547.8|548.6|548|548.1|547.5|167
1612256100000|2021-02-02 08:55:00|548.5|547.9|549|548.4|549.2|548.6|548.5|547.9|56
1612256400000|2021-02-02 09:00:00|548.8|548.2|549.3|548.7|549.3|548.7|548.8|548.2|68
1612256700000|2021-02-02 09:05:00|549.2|548.6|549.4|548.8|549.6|549|549|548.4|89
1612257000000|2021-02-02 09:10:00|549.3|548.7|549.7|549.1|549.8|549.2|549.3|548.7|145
1612257300000|2021-02-02 09:15:00|549.8|549.2|550.3|549.7|550.4|549.8|549.6|549|103
1612257600000|2021-02-02 09:20:00|550.4|549.8|549.4|548.8|550.4|549.8|549.3|548.7|142
1612257900000|2021-02-02 09:25:00|549.5|548.9|549.4|548.8|549.6|549|549.1|548.5|43
1612258200000|2021-02-02 09:30:00|549.5|548.9|549.2|548.6|549.5|548.9|548.8|548.2|130
1612258500000|2021-02-02 09:35:00|549.3|548.7|549.2|548.6|549.6|549|549.1|548.5|78
1612258800000|2021-02-02 09:40:00|549.3|548.7|549.8|549.2|549.8|549.2|549.3|548.7|56
1612259100000|2021-02-02 09:45:00|549.6|549|548.9|548.3|549.8|549.2|548.9|548.3|109
1612259400000|2021-02-02 09:50:00|548.8|548.2|549.3|548.7|549.3|548.7|548.6|548|115
1612259700000|2021-02-02 09:55:00|549.1|548.5|549.3|548.7|549.4|548.8|549.1|548.5|70
1612260000000|2021-02-02 10:00:00|549.1|548.5|548.6|548|549.2|548.6|548.6|548|89
1612260300000|2021-02-02 10:05:00|548.7|548.1|548.8|548.2|549.1|548.5|548.6|548|34
1612260600000|2021-02-02 10:10:00|549|548.4|548.6|548|549|548.4|548.6|548|26
1612260900000|2021-02-02 10:15:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|206
1612261200000|2021-02-02 10:20:00|548|547.4|547.4|546.8|548|547.4|547.3|546.7|166
1612261500000|2021-02-02 10:25:00|547.3|546.7|547.6|547|547.7|547.1|547.1|546.5|101
1612261800000|2021-02-02 10:30:00|547.5|546.9|547.4|546.8|547.6|547|547.3|546.7|79
1612262100000|2021-02-02 10:35:00|547.5|546.9|547.4|546.8|547.9|547.3|547.4|546.8|65
1612262400000|2021-02-02 10:40:00|547.5|546.9|547.8|547.2|547.8|547.2|547.4|546.8|60
1612262700000|2021-02-02 10:45:00|547.7|547.1|547.1|546.5|547.8|547.2|546.8|546.2|129
1612263000000|2021-02-02 10:50:00|546.9|546.3|547.4|546.8|547.4|546.8|546.8|546.2|187
1612263300000|2021-02-02 10:55:00|547.3|546.7|547.6|547|547.7|547.1|547.3|546.7|112
1612263600000|2021-02-02 11:00:00|547.5|546.9|547.2|546.6|547.6|547|547.2|546.6|23
1612263900000|2021-02-02 11:05:00|547.1|546.5|547|546.4|547.6|547|547|546.4|65
1612264200000|2021-02-02 11:10:00|547.1|546.5|546.5|545.9|547.2|546.6|546.5|545.9|99
1612264500000|2021-02-02 11:15:00|546.6|546|547|546.4|547.2|546.6|546.5|545.9|129
1612264800000|2021-02-02 11:20:00|547.1|546.5|547.5|546.9|547.7|547.1|547|546.4|97
1612265100000|2021-02-02 11:25:00|547.6|547|547.4|546.8|547.7|547.1|547.1|546.5|123
1612265400000|2021-02-02 11:30:00|547.3|546.7|547.2|546.6|547.4|546.8|547.2|546.6|36
1612265700000|2021-02-02 11:35:00|547.1|546.5|546.5|545.9|547.1|546.5|546.5|545.9|94
1612266000000|2021-02-02 11:40:00|546.6|546|545.8|545.2|546.7|546.1|545.7|545.1|362
1612266300000|2021-02-02 11:45:00|545.7|545.1|545.1|544.5|546.1|545.5|545.1|544.5|193
1612266600000|2021-02-02 11:50:00|545|544.4|545.1|544.5|545.5|544.9|544.4|543.8|383
1612266900000|2021-02-02 11:55:00|545|544.4|544.4|543.8|545.2|544.6|544.2|543.6|162
1612267200000|2021-02-02 12:00:00|544.5|543.9|545.2|544.6|545.5|544.9|544.4|543.8|366
1612267500000|2021-02-02 12:05:00|545.3|544.7|545.5|544.9|545.7|545.1|545.3|544.7|101
1612267800000|2021-02-02 12:10:00|545.7|545.1|545.5|544.9|545.7|545.1|545.5|544.9|56
1612268100000|2021-02-02 12:15:00|545.4|544.8|545.3|544.7|545.6|545|545.2|544.6|33
1612268400000|2021-02-02 12:20:00|545.2|544.6|545.7|545.1|545.9|545.3|545.2|544.6|74
1612268700000|2021-02-02 12:25:00|545.5|544.9|545.5|544.9|545.5|544.9|545.1|544.5|129
1612269000000|2021-02-02 12:30:00|545.6|545|545|544.4|545.6|545|544.5|543.9|165
1612269300000|2021-02-02 12:35:00|545.1|544.5|545.7|545.1|545.7|545.1|545|544.4|276
1612269600000|2021-02-02 12:40:00|545.3|544.7|545|544.4|545.7|545.1|545|544.4|339
1612269900000|2021-02-02 12:45:00|544.7|544.1|544.1|543.5|544.7|544.1|544.1|543.5|300
1612270200000|2021-02-02 12:50:00|544|543.4|543.9|543.3|544.2|543.6|543.2|542.6|445
1612270500000|2021-02-02 12:55:00|543.8|543.2|543.2|542.6|543.9|543.3|543|542.4|292
1612270800000|2021-02-02 13:00:00|543.3|542.7|543.4|542.8|543.5|542.9|542.8|542.2|333
1612271100000|2021-02-02 13:05:00|543.3|542.7|542.2|541.6|543.4|542.8|542.1|541.5|405
1612271400000|2021-02-02 13:10:00|542.1|541.5|543|542.4|543.2|542.6|542.1|541.5|378
1612271700000|2021-02-02 13:15:00|543.1|542.5|542.2|541.6|543.2|542.6|542.2|541.6|233
1612272000000|2021-02-02 13:20:00|542.1|541.5|542.2|541.6|543.2|542.6|542.1|541.5|375
1612272300000|2021-02-02 13:25:00|542.1|541.5|542.5|541.9|542.9|542.3|542|541.4|235
1612272600000|2021-02-02 13:30:00|542.4|541.8|542.2|541.6|542.5|541.9|541.7|541.1|287
1612272900000|2021-02-02 13:35:00|542|541.4|541.9|541.3|542|541.4|541.1|540.5|1757
1612273200000|2021-02-02 13:40:00|542.1|541.5|542.6|542|542.8|542.2|541.6|541|739
1612276200000|2021-02-02 14:30:00|541.7|541.1|544|543.4|546.3|545.7|541.4|540.8|9432
1612276500000|2021-02-02 14:35:00|543.9|543.3|544.4|543.8|545.1|544.5|542.5|541.9|3142
1612276800000|2021-02-02 14:40:00|544.1|543.5|542.4|541.8|544.2|543.6|542.1|541.5|2439
1612277100000|2021-02-02 14:45:00|542.3|541.7|542.4|541.8|542.4|541.8|541.1|540.5|1931
1612277400000|2021-02-02 14:50:00|542.1|541.5|543|542.4|543|542.4|541.5|540.9|1341
1612277700000|2021-02-02 14:55:00|542.9|542.3|543.8|543.2|544.1|543.5|542.6|542|1511
1612278000000|2021-02-02 15:00:00|543.9|543.3|544.4|543.8|545|544.4|543.8|543.2|1268
1612278300000|2021-02-02 15:05:00|544.5|543.9|543.1|542.5|544.6|544|543|542.4|1048
1612278600000|2021-02-02 15:10:00|542.9|542.3|542.4|541.8|543.9|543.3|542.2|541.6|1374
1612278900000|2021-02-02 15:15:00|542.2|541.6|543.1|542.5|543.5|542.9|542.2|541.6|1192
1612279200000|2021-02-02 15:20:00|543|542.4|542.6|542|543.4|542.8|542.5|541.9|836
1612279500000|2021-02-02 15:25:00|542.7|542.1|543.4|542.8|543.5|542.9|542.7|542.1|933
1612279800000|2021-02-02 15:30:00|543.3|542.7|543.2|542.6|543.4|542.8|542.9|542.3|717
1612280100000|2021-02-02 15:35:00|543.3|542.7|542.6|542|543.5|542.9|542.6|542|576
1612280400000|2021-02-02 15:40:00|542.7|542.1|543.2|542.6|543.2|542.6|542.6|542|915
1612280700000|2021-02-02 15:45:00|543.1|542.5|542.7|542.1|543.7|543.1|542.7|542.1|1041
1612281000000|2021-02-02 15:50:00|542.9|542.3|544.1|543.5|544.4|543.8|542.7|542.1|743
1612281300000|2021-02-02 15:55:00|544.2|543.6|545.2|544.6|545.2|544.6|544.1|543.5|1724
1612281600000|2021-02-02 16:00:00|545.1|544.5|545.6|545|546.1|545.5|544.5|543.9|1709
1612281900000|2021-02-02 16:05:00|545.5|544.9|545.7|545.1|545.9|545.3|545.1|544.5|3815
1612282200000|2021-02-02 16:10:00|545.6|545|544.6|544|545.7|545.1|544.4|543.8|1767
1612282500000|2021-02-02 16:15:00|544.9|544.3|544.6|544|544.9|544.3|544.4|543.8|694
1612282800000|2021-02-02 16:20:00|544.5|543.9|544.4|543.8|544.8|544.2|544.1|543.5|754
1612283100000|2021-02-02 16:25:00|544.6|544|544.6|544|545.1|544.5|544.2|543.6|907
1612283400000|2021-02-02 16:30:00|544.7|544.1|543.9|543.3|544.7|544.1|543.7|543.1|703
1612283700000|2021-02-02 16:35:00|544|543.4|544.2|543.6|544.2|543.6|543.6|543|605
1612284000000|2021-02-02 16:40:00|544.1|543.5|544.2|543.6|544.5|543.9|543.9|543.3|414
1612284300000|2021-02-02 16:45:00|544.1|543.5|544|543.4|544.5|543.9|543.7|543.1|1695
1612284600000|2021-02-02 16:50:00|544.1|543.5|543.6|543|544.1|543.5|543.5|542.9|674
1612284900000|2021-02-02 16:55:00|543.7|543.1|544.4|543.8|544.4|543.8|543.5|542.9|438
1612285200000|2021-02-02 17:00:00|544.2|543.6|544.9|544.3|544.9|544.3|544.2|543.6|388
1612285500000|2021-02-02 17:05:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|700
1612285800000|2021-02-02 17:10:00|545.5|544.9|545|544.4|545.6|545|545|544.4|467
1612286100000|2021-02-02 17:15:00|545.1|544.5|544.9|544.3|545.5|544.9|544.7|544.1|519
1612286400000|2021-02-02 17:20:00|545|544.4|544.2|543.6|545.2|544.6|544.2|543.6|552
1612286700000|2021-02-02 17:25:00|544.5|543.9|544|543.4|544.5|543.9|544|543.4|364
1612287000000|2021-02-02 17:30:00|543.9|543.3|542.8|542.2|544|543.4|542.6|542|965
1612287300000|2021-02-02 17:35:00|542.9|542.3|542.6|542|543.4|542.8|542.6|542|856
1612287600000|2021-02-02 17:40:00|542.4|541.8|542.6|542|542.6|542|542.4|541.8|1609
1612287900000|2021-02-02 17:45:00|542.4|541.8|542.9|542.3|543.2|542.6|542.4|541.8|681
1612288200000|2021-02-02 17:50:00|542.8|542.2|542.1|541.5|542.9|542.3|542.1|541.5|323
1612288500000|2021-02-02 17:55:00|542.3|541.7|542.6|542|542.6|542|542.2|541.6|444
1612288800000|2021-02-02 18:00:00|542.7|542.1|542.1|541.5|542.7|542.1|542.1|541.5|333
1612289100000|2021-02-02 18:05:00|542.3|541.7|542.4|541.8|542.6|542|542.1|541.5|561
1612289400000|2021-02-02 18:10:00|542.5|541.9|542.1|541.5|542.6|542|542.1|541.5|333
1612289700000|2021-02-02 18:15:00|542|541.4|541.1|540.5|542.1|541.5|541.1|540.5|1712
1612290000000|2021-02-02 18:20:00|540.6|540|541.1|540.5|541.2|540.6|540.3|539.7|3304
1612290300000|2021-02-02 18:25:00|541.2|540.6|541.6|541|541.9|541.3|541.2|540.6|913
1612290600000|2021-02-02 18:30:00|541.4|540.8|542.1|541.5|542.3|541.7|541.4|540.8|1239
1612290900000|2021-02-02 18:35:00|542.4|541.8|543.2|542.6|543.2|542.6|542.1|541.5|1166
1612291200000|2021-02-02 18:40:00|543.5|542.9|542.6|542|543.5|542.9|542.5|541.9|559
1612291500000|2021-02-02 18:45:00|542.5|541.9|542.1|541.5|542.5|541.9|542.1|541.5|456
1612291800000|2021-02-02 18:50:00|542.6|542|542.6|542|543|542.4|542.4|541.8|977
1612292100000|2021-02-02 18:55:00|542.7|542.1|543.1|542.5|543.4|542.8|542.4|541.8|1191
1612292400000|2021-02-02 19:00:00|543.3|542.7|543|542.4|543.4|542.8|542.1|541.5|1627
1612292700000|2021-02-02 19:05:00|542.9|542.3|542.7|542.1|543.7|543.1|542.7|542.1|1578
1612293000000|2021-02-02 19:10:00|542.8|542.2|543.2|542.6|543.5|542.9|542|541.4|3354
1612293300000|2021-02-02 19:15:00|543.4|542.8|542.8|542.2|543.4|542.8|542.5|541.9|1606
1612314000000|2021-02-03 01:00:00|542.4|541.8|542.9|542.3|543.9|543.3|541.9|541.3|711
1612314300000|2021-02-03 01:05:00|542.8|542.2|542.5|541.9|543.3|542.7|542.2|541.6|479
1612314600000|2021-02-03 01:10:00|542.6|542|542.2|541.6|542.8|542.2|542.2|541.6|91
1612314900000|2021-02-03 01:15:00|542.4|541.8|542.1|541.5|542.4|541.8|541.5|540.9|286
1612315200000|2021-02-03 01:20:00|542.2|541.6|542|541.4|542.4|541.8|541.7|541.1|439
1612315500000|2021-02-03 01:25:00|542.2|541.6|541.8|541.2|542.2|541.6|541.6|541|69
1612315800000|2021-02-03 01:30:00|541.6|541|541.8|541.2|542|541.4|541.4|540.8|77
1612316100000|2021-02-03 01:35:00|541.9|541.3|541.7|541.1|541.9|541.3|541.4|540.8|96
1612316400000|2021-02-03 01:40:00|541.6|541|541.6|541|541.7|541.1|541.4|540.8|110
1612316700000|2021-02-03 01:45:00|541.5|540.9|541.3|540.7|541.6|541|541|540.4|457
1612317000000|2021-02-03 01:50:00|541.1|540.5|540.6|540|541.1|540.5|540.6|540|177
1612317300000|2021-02-03 01:55:00|540.7|540.1|540.4|539.8|540.8|540.2|540.4|539.8|290
1612317600000|2021-02-03 02:00:00|540.3|539.7|540.4|539.8|540.6|540|540.1|539.5|56
1612317900000|2021-02-03 02:05:00|540.3|539.7|539.8|539.2|540.4|539.8|539.7|539.1|368
1612318200000|2021-02-03 02:10:00|539.7|539.1|539.8|539.2|539.9|539.3|539.6|539|53
1612318500000|2021-02-03 02:15:00|539.7|539.1|539.7|539.1|540.1|539.5|539.6|539|123
1612318800000|2021-02-03 02:20:00|539.6|539|539.6|539|539.6|539|539.6|539|26
1612319100000|2021-02-03 02:25:00|539.7|539.1|538.9|538.3|539.7|539.1|538.7|538.1|494
1612319400000|2021-02-03 02:30:00|538.7|538.1|539.2|538.6|539.5|538.9|538.2|537.6|334
1612319700000|2021-02-03 02:35:00|539.1|538.5|539.5|538.9|539.6|539|538.9|538.3|53
1612320000000|2021-02-03 02:40:00|539.4|538.8|539|538.4|539.4|538.8|538.9|538.3|100
1612320300000|2021-02-03 02:45:00|539.1|538.5|538.8|538.2|539.3|538.7|538.8|538.2|69
1612320600000|2021-02-03 02:50:00|538.7|538.1|538.6|538|538.7|538.1|538.4|537.8|100
1612320900000|2021-02-03 02:55:00|538.8|538.2|538.9|538.3|538.9|538.3|538.6|538|54
1612321200000|2021-02-03 03:00:00|538.8|538.2|538.9|538.3|539.2|538.6|538.5|537.9|161
1612321500000|2021-02-03 03:05:00|539|538.4|538.7|538.1|539|538.4|538.6|538|15
1612321800000|2021-02-03 03:10:00|538.6|538|538.7|538.1|538.8|538.2|538.6|538|36
1612322100000|2021-02-03 03:15:00|538.8|538.2|538.8|538.2|539|538.4|538.6|538|36
1612322400000|2021-02-03 03:20:00|538.9|538.3|539.1|538.5|539.1|538.5|538.8|538.2|27
1612322700000|2021-02-03 03:25:00|538.9|538.3|539.2|538.6|539.3|538.7|538.9|538.3|55
1612323000000|2021-02-03 03:30:00|539.3|538.7|539.3|538.7|539.4|538.8|539.1|538.5|104
1612323300000|2021-02-03 03:35:00|||||||||22
1612323600000|2021-02-03 03:40:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|69
1612323900000|2021-02-03 03:45:00|539.5|538.9|539.1|538.5|539.5|538.9|538.9|538.3|58
1612324200000|2021-02-03 03:50:00|539.3|538.7|539.6|539|539.6|539|539.3|538.7|49
1612324500000|2021-02-03 03:55:00|539.5|538.9|539.1|538.5|539.5|538.9|539.1|538.5|28
1612324800000|2021-02-03 04:00:00|539.2|538.6|539.2|538.6|539.2|538.6|539.1|538.5|39
1612325100000|2021-02-03 04:05:00|539.3|538.7|539.2|538.6|539.4|538.8|539.1|538.5|21
1612325400000|2021-02-03 04:10:00|539.1|538.5|539.1|538.5|539.2|538.6|539|538.4|52
1612325700000|2021-02-03 04:15:00|539.2|538.6|539.2|538.6|539.2|538.6|539.1|538.5|37
1612326000000|2021-02-03 04:20:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|6
1612326300000|2021-02-03 04:25:00|539.1|538.5|539.1|538.5|539.1|538.5|539|538.4|27
1612326600000|2021-02-03 04:30:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|8
1612326900000|2021-02-03 04:35:00|||||||||13
1612327200000|2021-02-03 04:40:00|539|538.4|538.9|538.3|539|538.4|538.9|538.3|20
1612327500000|2021-02-03 04:45:00|539|538.4|538.9|538.3|539|538.4|538.9|538.3|20
1612327800000|2021-02-03 04:50:00|538.8|538.2|538.8|538.2|538.9|538.3|538.6|538|16
1612328100000|2021-02-03 04:55:00|538.9|538.3|538.9|538.3|538.9|538.3|538.7|538.1|8
1612328400000|2021-02-03 05:00:00|539|538.4|538.9|538.3|539|538.4|538.7|538.1|24
1612328700000|2021-02-03 05:05:00|538.8|538.2|538.9|538.3|539|538.4|538.7|538.1|40
1612329000000|2021-02-03 05:10:00|539|538.4|538.8|538.2|539|538.4|538.7|538.1|6
1612329300000|2021-02-03 05:15:00|538.9|538.3|538.9|538.3|539|538.4|538.8|538.2|35
1612329600000|2021-02-03 05:20:00|539|538.4|539.1|538.5|539.2|538.6|539|538.4|24
1612329900000|2021-02-03 05:25:00|539.2|538.6|539.2|538.6|539.2|538.6|539.1|538.5|49
1612330200000|2021-02-03 05:30:00|539.1|538.5|539|538.4|539.2|538.6|538.8|538.2|58
1612330500000|2021-02-03 05:35:00|539.1|538.5|539.1|538.5|539.1|538.5|539|538.4|4
1612330800000|2021-02-03 05:40:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|25
1612331100000|2021-02-03 05:45:00|539.1|538.5|539.2|538.6|539.4|538.8|539.1|538.5|24
1612331400000|2021-02-03 05:50:00|539.3|538.7|539.3|538.7|539.5|538.9|539.1|538.5|54
1612331700000|2021-02-03 05:55:00|539.4|538.8|539.9|539.3|539.9|539.3|539.4|538.8|77
1612332000000|2021-02-03 06:00:00|539.8|539.2|539.8|539.2|539.9|539.3|539.6|539|331
1612332300000|2021-02-03 06:05:00|539.9|539.3|540.5|539.9|540.6|540|539.7|539.1|424
1612332600000|2021-02-03 06:10:00|540.4|539.8|540.1|539.5|540.6|540|540|539.4|114
1612332900000|2021-02-03 06:15:00|540.6|540|540.6|540|540.6|540|540.3|539.7|51
1612333200000|2021-02-03 06:20:00|540.8|540.2|540.2|539.6|540.9|540.3|540.1|539.5|113
1612333500000|2021-02-03 06:25:00|540.1|539.5|540.1|539.5|540.2|539.6|540|539.4|30
1612333800000|2021-02-03 06:30:00|540|539.4|539.8|539.2|540|539.4|539.7|539.1|35
1612334100000|2021-02-03 06:35:00|539.9|539.3|539.8|539.2|540|539.4|539.7|539.1|43
1612334400000|2021-02-03 06:40:00|539.7|539.1|539.8|539.2|540|539.4|539.7|539.1|34
1612334700000|2021-02-03 06:45:00|539.9|539.3|539.9|539.3|540|539.4|539.7|539.1|19
1612335000000|2021-02-03 06:50:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|49
1612335300000|2021-02-03 06:55:00|539.6|539|539.9|539.3|539.9|539.3|539.5|538.9|37
1612335600000|2021-02-03 07:00:00|539.8|539.2|539.7|539.1|539.9|539.3|539.7|539.1|10
1612335900000|2021-02-03 07:05:00|539.6|539|540|539.4|540|539.4|539.6|539|22
1612336200000|2021-02-03 07:10:00|540.1|539.5|540.2|539.6|540.4|539.8|540.1|539.5|120
1612336500000|2021-02-03 07:15:00|540.1|539.5|539.7|539.1|540.2|539.6|539.7|539.1|66
1612336800000|2021-02-03 07:20:00|539.6|539|540|539.4|540|539.4|539.6|539|101
1612337100000|2021-02-03 07:25:00|540.1|539.5|540.2|539.6|540.2|539.6|540.1|539.5|32
1612337400000|2021-02-03 07:30:00|540.1|539.5|540.3|539.7|540.3|539.7|540|539.4|28
1612337700000|2021-02-03 07:35:00|540.4|539.8|540.2|539.6|540.5|539.9|540.1|539.5|50
1612338000000|2021-02-03 07:40:00|540.3|539.7|539.7|539.1|540.3|539.7|539.7|539.1|17
1612338300000|2021-02-03 07:45:00|539.8|539.2|539.8|539.2|540.1|539.5|539.8|539.2|60
1612338600000|2021-02-03 07:50:00|539.9|539.3|539.9|539.3|540.1|539.5|539.7|539.1|140
1612338900000|2021-02-03 07:55:00|539.8|539.2|540.2|539.6|540.5|539.9|539.8|539.2|39
1612339200000|2021-02-03 08:00:00|540.3|539.7|540.5|539.9|540.7|540.1|540.3|539.7|172
1612339500000|2021-02-03 08:05:00|540.6|540|540.6|540|540.7|540.1|540.2|539.6|209
1612339800000|2021-02-03 08:10:00|540.5|539.9|539.9|539.3|540.6|540|539.6|539|146
1612340100000|2021-02-03 08:15:00|539.8|539.2|539.6|539|540|539.4|539.6|539|28
1612340400000|2021-02-03 08:20:00|539.5|538.9|539.4|538.8|539.8|539.2|539.4|538.8|125
1612340700000|2021-02-03 08:25:00|539.5|538.9|539.8|539.2|540|539.4|539.4|538.8|31
1612341000000|2021-02-03 08:30:00|539.9|539.3|540|539.4|540|539.4|539.7|539.1|56
1612341300000|2021-02-03 08:35:00|539.8|539.2|539.7|539.1|540|539.4|539.7|539.1|78
1612341600000|2021-02-03 08:40:00|539.6|539|539.4|538.8|539.6|539|539.2|538.6|76
1612341900000|2021-02-03 08:45:00|539.2|538.6|539.2|538.6|539.2|538.6|539.2|538.6|11
1612342200000|2021-02-03 08:50:00|539.3|538.7|538.7|538.1|539.6|539|538.6|538|299
1612342500000|2021-02-03 08:55:00|538.6|538|538.6|538|538.8|538.2|538.6|538|250
1612342800000|2021-02-03 09:00:00|538.5|537.9|537.6|537|538.5|537.9|537.6|537|360
1612343100000|2021-02-03 09:05:00|537.5|536.9|537.6|537|537.6|537|537|536.4|370
1612343400000|2021-02-03 09:10:00|537.5|536.9|537.6|537|537.7|537.1|537.4|536.8|122
1612343700000|2021-02-03 09:15:00|537.7|537.1|536.8|536.2|537.7|537.1|536.6|536|313
1612344000000|2021-02-03 09:20:00|536.7|536.1|537|536.4|537.5|536.9|536.7|536.1|182
1612344300000|2021-02-03 09:25:00|537.1|536.5|536.9|536.3|537.2|536.6|536.7|536.1|191
1612344600000|2021-02-03 09:30:00|536.8|536.2|537.5|536.9|537.5|536.9|536.5|535.9|244
1612344900000|2021-02-03 09:35:00|537.7|537.1|538.4|537.8|539.2|538.6|537.6|537|436
1612345200000|2021-02-03 09:40:00|538.5|537.9|538.4|537.8|539|538.4|538.4|537.8|183
1612345500000|2021-02-03 09:45:00|538.5|537.9|538.7|538.1|538.8|538.2|538.1|537.5|196
1612345800000|2021-02-03 09:50:00|539.2|538.6|539.2|538.6|539.5|538.9|539|538.4|148
1612346100000|2021-02-03 09:55:00|539|538.4|539.4|538.8|539.5|538.9|539|538.4|118
1612346400000|2021-02-03 10:00:00|539.3|538.7|539.5|538.9|540|539.4|539.3|538.7|225
1612346700000|2021-02-03 10:05:00|539.6|539|538.5|537.9|539.6|539|538.5|537.9|289
1612347000000|2021-02-03 10:10:00|538.4|537.8|539|538.4|539|538.4|538.2|537.6|100
1612347300000|2021-02-03 10:15:00|539.1|538.5|539.2|538.6|539.6|539|539|538.4|189
1612347600000|2021-02-03 10:20:00|539.3|538.7|539.3|538.7|539.3|538.7|539.2|538.6|29
1612347900000|2021-02-03 10:25:00|539.2|538.6|539|538.4|539.3|538.7|538.7|538.1|60
1612348200000|2021-02-03 10:30:00|||||||||10
1612348500000|2021-02-03 10:35:00|539.1|538.5|538.7|538.1|539.2|538.6|538.7|538.1|22
1612348800000|2021-02-03 10:40:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|69
1612349100000|2021-02-03 10:45:00|538.8|538.2|538.4|537.8|539|538.4|538.2|537.6|50
1612349400000|2021-02-03 10:50:00|538.3|537.7|538.7|538.1|538.7|538.1|538.2|537.6|35
1612349700000|2021-02-03 10:55:00|538.6|538|538.3|537.7|538.6|538|538.3|537.7|14
1612350000000|2021-02-03 11:00:00|538.4|537.8|538.1|537.5|538.4|537.8|538.1|537.5|17
1612350300000|2021-02-03 11:05:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|111
1612350600000|2021-02-03 11:10:00|537.8|537.2|537.7|537.1|537.8|537.2|537.6|537|59
1612350900000|2021-02-03 11:15:00|537.8|537.2|537.7|537.1|537.8|537.2|537.7|537.1|145
1612351200000|2021-02-03 11:20:00|537.8|537.2|538|537.4|538.2|537.6|537.8|537.2|67
1612351500000|2021-02-03 11:25:00|538.1|537.5|538.2|537.6|538.5|537.9|538.1|537.5|55
1612351800000|2021-02-03 11:30:00|538|537.4|538.3|537.7|538.4|537.8|537.9|537.3|104
1612352100000|2021-02-03 11:35:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|57
1612352400000|2021-02-03 11:40:00|537.9|537.3|538|537.4|538.1|537.5|537.8|537.2|86
1612352700000|2021-02-03 11:45:00|537.9|537.3|537.9|537.3|538|537.4|537.8|537.2|6
1612353000000|2021-02-03 11:50:00|537.8|537.2|538|537.4|538.1|537.5|537.8|537.2|1353
1612353300000|2021-02-03 11:55:00|537.9|537.3|538.1|537.5|538.1|537.5|537.5|536.9|114
1612353600000|2021-02-03 12:00:00|538|537.4|537.8|537.2|538.1|537.5|537.8|537.2|119
1612353900000|2021-02-03 12:05:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|25
1612354200000|2021-02-03 12:10:00|538.3|537.7|538|537.4|538.3|537.7|537.8|537.2|40
1612354500000|2021-02-03 12:15:00|537.9|537.3|537.7|537.1|538.1|537.5|537.6|537|79
1612354800000|2021-02-03 12:20:00|537.6|537|537.7|537.1|537.7|537.1|537.5|536.9|68
1612355100000|2021-02-03 12:25:00|537.6|537|538|537.4|538|537.4|537.6|537|65
1612355400000|2021-02-03 12:30:00|538.1|537.5|538.5|537.9|538.6|538|538|537.4|327
1612355700000|2021-02-03 12:35:00|538.6|538|538.8|538.2|538.9|538.3|538.6|538|112
1612356000000|2021-02-03 12:40:00|538.9|538.3|538.5|537.9|538.9|538.3|538.5|537.9|101
1612356300000|2021-02-03 12:45:00|538.6|538|538.7|538.1|538.9|538.3|538.6|538|149
1612356600000|2021-02-03 12:50:00|538.6|538|538.4|537.8|538.8|538.2|538.3|537.7|146
1612356900000|2021-02-03 12:55:00|538.3|537.7|538.2|537.6|538.6|538|538.2|537.6|568
1612357200000|2021-02-03 13:00:00|538.3|537.7|538.4|537.8|538.7|538.1|538.2|537.6|52
1612357500000|2021-02-03 13:05:00|538.6|538|538.9|538.3|538.9|538.3|538.3|537.7|251
1612357800000|2021-02-03 13:10:00|539.2|538.6|539.4|538.8|539.5|538.9|538.9|538.3|215
1612358100000|2021-02-03 13:15:00|539.5|538.9|540.2|539.6|540.3|539.7|539.5|538.9|564
1612358400000|2021-02-03 13:20:00|540.1|539.5|541.2|540.6|541.2|540.6|539.8|539.2|688
1612358700000|2021-02-03 13:25:00|541.3|540.7|540.8|540.2|541.9|541.3|540.8|540.2|539
1612359000000|2021-02-03 13:30:00|540.6|540|541.2|540.6|541.3|540.7|540.4|539.8|361
1612359300000|2021-02-03 13:35:00|541.3|540.7|541.2|540.6|541.7|541.1|540.9|540.3|478
1612359600000|2021-02-03 13:40:00|541.1|540.5|540.8|540.2|541.2|540.6|540.4|539.8|308
1612362600000|2021-02-03 14:30:00|541.4|540.8|537.3|536.7|542|541.4|536.3|535.7|6474
1612362900000|2021-02-03 14:35:00|537.1|536.5|539.1|538.5|539.5|538.9|536.8|536.2|4403
1612363200000|2021-02-03 14:40:00|539.3|538.7|540.4|539.8|541.2|540.6|538.6|538|2104
1612363500000|2021-02-03 14:45:00|540.3|539.7|540|539.4|541|540.4|539.7|539.1|1409
1612363800000|2021-02-03 14:50:00|540.2|539.6|538.7|538.1|540.2|539.6|538.1|537.5|2134
1612364100000|2021-02-03 14:55:00|538.6|538|538.4|537.8|539.2|538.6|538.2|537.6|963
1612364400000|2021-02-03 15:00:00|538.6|538|538.5|537.9|538.7|538.1|537.7|537.1|1819
1612364700000|2021-02-03 15:05:00|538.6|538|539.1|538.5|539.3|538.7|538.1|537.5|1045
1612365000000|2021-02-03 15:10:00|539|538.4|539|538.4|539.1|538.5|538.1|537.5|1780
1612365300000|2021-02-03 15:15:00|538.8|538.2|539.7|539.1|539.7|539.1|538.2|537.6|1313
1612365600000|2021-02-03 15:20:00|539.5|538.9|537.7|537.1|539.5|538.9|537.7|537.1|1480
1612365900000|2021-02-03 15:25:00|537.8|537.2|537.7|537.1|538|537.4|537.1|536.5|1429
1612366200000|2021-02-03 15:30:00|537.6|537|539.3|538.7|539.3|538.7|537.5|536.9|1112
1612366500000|2021-02-03 15:35:00|539.1|538.5|539.4|538.8|539.6|539|539.1|538.5|1802
1612366800000|2021-02-03 15:40:00|539.2|538.6|540.4|539.8|540.7|540.1|539.2|538.6|1311
1612367100000|2021-02-03 15:45:00|540.6|540|541.1|540.5|541.5|540.9|540.6|540|1048
1612367400000|2021-02-03 15:50:00|540.9|540.3|540.8|540.2|541.3|540.7|540.6|540|858
1612367700000|2021-02-03 15:55:00|541.1|540.5|541.1|540.5|542.2|541.6|540.9|540.3|954
1612368000000|2021-02-03 16:00:00|541.2|540.6|540.9|540.3|541.5|540.9|540.6|540|605
1612368300000|2021-02-03 16:05:00|540.8|540.2|541.2|540.6|541.4|540.8|540.6|540|1083
1612368600000|2021-02-03 16:10:00|541|540.4|541.4|540.8|541.7|541.1|541|540.4|422
1612368900000|2021-02-03 16:15:00|541.5|540.9|541.7|541.1|541.8|541.2|540.9|540.3|539
1612369200000|2021-02-03 16:20:00|541.8|541.2|541.2|540.6|542.2|541.6|540.9|540.3|482
1612369500000|2021-02-03 16:25:00|541.3|540.7|541.7|541.1|541.8|541.2|541|540.4|555
1612369800000|2021-02-03 16:30:00|541.6|541|542.2|541.6|542.3|541.7|541.6|541|378
1612370100000|2021-02-03 16:35:00|542.3|541.7|541.9|541.3|542.5|541.9|541.9|541.3|1756
1612370400000|2021-02-03 16:40:00|542|541.4|543.3|542.7|543.4|542.8|541.9|541.3|774
1612370700000|2021-02-03 16:45:00|543.2|542.6|543.8|543.2|543.9|543.3|543|542.4|8236
1612371000000|2021-02-03 16:50:00|543.9|543.3|544.9|544.3|544.9|544.3|543.8|543.2|1240
1612371300000|2021-02-03 16:55:00|544.8|544.2|545.3|544.7|545.9|545.3|544.4|543.8|4053
1612371600000|2021-02-03 17:00:00|545.4|544.8|546.2|545.6|546.2|545.6|545.4|544.8|1710
1612371900000|2021-02-03 17:05:00|546.1|545.5|546|545.4|546.6|546|545.9|545.3|1137
1612372200000|2021-02-03 17:10:00|546.2|545.6|545.7|545.1|546.3|545.7|545.4|544.8|1998
1612372500000|2021-02-03 17:15:00|545.6|545|546.1|545.5|546.2|545.6|545.6|545|651
1612372800000|2021-02-03 17:20:00|546|545.4|546.1|545.5|546.2|545.6|545.7|545.1|882
1612373100000|2021-02-03 17:25:00|546|545.4|547.2|546.6|547.5|546.9|545.7|545.1|2157
1612373400000|2021-02-03 17:30:00|547|546.4|547.1|546.5|547.4|546.8|546.6|546|1120
1612373700000|2021-02-03 17:35:00|547.3|546.7|547.7|547.1|547.9|547.3|547.1|546.5|4501
1612374000000|2021-02-03 17:40:00|548.2|547.6|547.7|547.1|548.8|548.2|547.4|546.8|2413
1612374300000|2021-02-03 17:45:00|547.6|547|548.3|547.7|548.6|548|547.4|546.8|1383
1612374600000|2021-02-03 17:50:00|548.2|547.6|547.8|547.2|549.1|548.5|547.6|547|1658
1612374900000|2021-02-03 17:55:00|548.1|547.5|547.5|546.9|548.3|547.7|547.4|546.8|774
1612375200000|2021-02-03 18:00:00|547.4|546.8|547.1|546.5|547.7|547.1|546.7|546.1|990
1612375500000|2021-02-03 18:05:00|547|546.4|546.8|546.2|547.3|546.7|546.6|546|759
1612375800000|2021-02-03 18:10:00|546.6|546|546.8|546.2|547.1|546.5|546.6|546|501
1612376100000|2021-02-03 18:15:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|314
1612376400000|2021-02-03 18:20:00|547.7|547.1|547.2|546.6|547.8|547.2|547.1|546.5|638
1612376700000|2021-02-03 18:25:00|547.1|546.5|547.4|546.8|547.6|547|546.9|546.3|503
1612377000000|2021-02-03 18:30:00|547.2|546.6|547.4|546.8|547.4|546.8|546.8|546.2|597
1612377300000|2021-02-03 18:35:00|547.3|546.7|548|547.4|548|547.4|547.3|546.7|1297
1612377600000|2021-02-03 18:40:00|547.9|547.3|547.8|547.2|548.2|547.6|547.8|547.2|1394
1612377900000|2021-02-03 18:45:00|547.9|547.3|547.9|547.3|547.9|547.3|547.2|546.6|714
1612378200000|2021-02-03 18:50:00|548|547.4|548.4|547.8|548.4|547.8|547.9|547.3|690
1612378500000|2021-02-03 18:55:00|548.3|547.7|549.1|548.5|549.2|548.6|547.9|547.3|1840
1612378800000|2021-02-03 19:00:00|549|548.4|549.7|549.1|550.4|549.8|548.9|548.3|2081
1612379100000|2021-02-03 19:05:00|549.8|549.2|550|549.4|550.3|549.7|549.5|548.9|1178
1612379400000|2021-02-03 19:10:00|550.2|549.6|550.7|550.1|550.9|550.3|549.8|549.2|4254
1612379700000|2021-02-03 19:15:00|550.8|550.2|550.3|549.7|550.8|550.2|550.1|549.5|3372
1612400400000|2021-02-04 01:00:00|550|549.4|550.1|549.5|551.2|550.6|549.6|549|1659
1612400700000|2021-02-04 01:05:00|550.2|549.6|549.6|549|550.4|549.8|549.5|548.9|533
1612401000000|2021-02-04 01:10:00|549.7|549.1|550|549.4|550.3|549.7|549.5|548.9|287
1612401300000|2021-02-04 01:15:00|550.1|549.5|550|549.4|550.5|549.9|550|549.4|196
1612401600000|2021-02-04 01:20:00|549.8|549.2|549.8|549.2|549.9|549.3|549.8|549.2|26
1612401900000|2021-02-04 01:25:00|550|549.4|550.3|549.7|550.3|549.7|550|549.4|101
1612402200000|2021-02-04 01:30:00|550.2|549.6|550|549.4|550.3|549.7|550|549.4|175
1612402500000|2021-02-04 01:35:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|137
1612402800000|2021-02-04 01:40:00|550.2|549.6|550|549.4|550.3|549.7|550|549.4|23
1612403100000|2021-02-04 01:45:00|550.2|549.6|550.3|549.7|550.4|549.8|550|549.4|127
1612403400000|2021-02-04 01:50:00|550.1|549.5|549.8|549.2|550.1|549.5|549.8|549.2|105
1612403700000|2021-02-04 01:55:00|549.9|549.3|549.9|549.3|550|549.4|549.8|549.2|37
1612404000000|2021-02-04 02:00:00|550|549.4|550|549.4|550.3|549.7|549.9|549.3|153
1612404300000|2021-02-04 02:05:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|31
1612404600000|2021-02-04 02:10:00|550.4|549.8|550.4|549.8|550.6|550|550.3|549.7|71
1612404900000|2021-02-04 02:15:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|68
1612405200000|2021-02-04 02:20:00|550.4|549.8|550.5|549.9|550.5|549.9|550.3|549.7|101
1612405500000|2021-02-04 02:25:00|550.8|550.2|551|550.4|551|550.4|550.7|550.1|73
1612405800000|2021-02-04 02:30:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|64
1612406100000|2021-02-04 02:35:00|551|550.4|551|550.4|551|550.4|550.8|550.2|71
1612406400000|2021-02-04 02:40:00|551.1|550.5|551.1|550.5|551.1|550.5|551|550.4|22
1612406700000|2021-02-04 02:45:00|551|550.4|551.3|550.7|551.3|550.7|551|550.4|44
1612407000000|2021-02-04 02:50:00|551.5|550.9|551.3|550.7|551.5|550.9|551.1|550.5|299
1612407300000|2021-02-04 02:55:00|551.4|550.8|551.5|550.9|551.6|551|551.3|550.7|73
1612407600000|2021-02-04 03:00:00|551.6|551|551.5|550.9|551.6|551|551.4|550.8|71
1612407900000|2021-02-04 03:05:00|551.4|550.8|552|551.4|552|551.4|551.4|550.8|197
1612408200000|2021-02-04 03:10:00|552.2|551.6|553|552.4|553|552.4|552.1|551.5|419
1612408500000|2021-02-04 03:15:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|445
1612408800000|2021-02-04 03:20:00|553.1|552.5|552.5|551.9|553.2|552.6|552.4|551.8|457
1612409100000|2021-02-04 03:25:00|552.4|551.8|552.4|551.8|552.6|552|551.8|551.2|320
1612409400000|2021-02-04 03:30:00|552.5|551.9|551.9|551.3|552.5|551.9|551.8|551.2|80
1612409700000|2021-02-04 03:35:00|551.8|551.2|552|551.4|552.3|551.7|551.8|551.2|109
1612410000000|2021-02-04 03:40:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|144
1612410300000|2021-02-04 03:45:00|551.6|551|551.9|551.3|552|551.4|551.6|551|90
1612410600000|2021-02-04 03:50:00|551.8|551.2|551.8|551.2|551.9|551.3|551.7|551.1|89
1612410900000|2021-02-04 03:55:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|31
1612411200000|2021-02-04 04:00:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|76
1612411500000|2021-02-04 04:05:00|551.6|551|551.8|551.2|551.9|551.3|551.6|551|68
1612411800000|2021-02-04 04:10:00|551.9|551.3|551.8|551.2|552|551.4|551.8|551.2|24
1612412100000|2021-02-04 04:15:00|551.6|551|551.7|551.1|551.8|551.2|551.6|551|18
1612412400000|2021-02-04 04:20:00|551.6|551|551.8|551.2|551.8|551.2|551.5|550.9|31
1612412700000|2021-02-04 04:25:00|551.7|551.1|551.7|551.1|551.8|551.2|551.5|550.9|31
1612413000000|2021-02-04 04:30:00|551.8|551.2|551.8|551.2|551.8|551.2|551.6|551|38
1612413300000|2021-02-04 04:35:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|12
1612413600000|2021-02-04 04:40:00|551.7|551.1|551.7|551.1|551.8|551.2|551.6|551|24
1612413900000|2021-02-04 04:45:00|551.8|551.2|551.8|551.2|551.8|551.2|551.7|551.1|17
1612414200000|2021-02-04 04:50:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|64
1612414500000|2021-02-04 04:55:00|551.4|550.8|551.4|550.8|551.6|551|551.4|550.8|11
1612414800000|2021-02-04 05:00:00|551.5|550.9|551.6|551|551.6|551|551.4|550.8|31
1612415100000|2021-02-04 05:05:00|551.5|550.9|551.6|551|551.6|551|551.4|550.8|17
1612415400000|2021-02-04 05:10:00|551.5|550.9|551.6|551|551.7|551.1|551.4|550.8|39
1612415700000|2021-02-04 05:15:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|62
1612416000000|2021-02-04 05:20:00|551.4|550.8|551.3|550.7|551.4|550.8|551.3|550.7|21
1612416300000|2021-02-04 05:25:00|551.5|550.9|551.4|550.8|551.5|550.9|551.3|550.7|98
1612416600000|2021-02-04 05:30:00|551.3|550.7|551.6|551|551.8|551.2|551|550.4|76
1612416900000|2021-02-04 05:35:00|551.5|550.9|551.8|551.2|551.8|551.2|551.3|550.7|43
1612417200000|2021-02-04 05:40:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|30
1612417500000|2021-02-04 05:45:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|20
1612417800000|2021-02-04 05:50:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|85
1612418100000|2021-02-04 05:55:00|551.6|551|551.5|550.9|551.8|551.2|551.5|550.9|31
1612418400000|2021-02-04 06:00:00|551.4|550.8|551.5|550.9|551.7|551.1|551.3|550.7|57
1612418700000|2021-02-04 06:05:00|551.6|551|552.4|551.8|552.4|551.8|551.5|550.9|184
1612419000000|2021-02-04 06:10:00|552.3|551.7|552.2|551.6|552.4|551.8|552|551.4|49
1612419300000|2021-02-04 06:15:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|34
1612419600000|2021-02-04 06:20:00|552.5|551.9|552.2|551.6|552.5|551.9|552.2|551.6|56
1612419900000|2021-02-04 06:25:00|552.4|551.8|552.5|551.9|552.5|551.9|552.2|551.6|29
1612420200000|2021-02-04 06:30:00|552.7|552.1|552.7|552.1|552.7|552.1|552.5|551.9|79
1612420500000|2021-02-04 06:35:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|60
1612420800000|2021-02-04 06:40:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|37
1612421100000|2021-02-04 06:45:00|552.5|551.9|552.5|551.9|552.5|551.9|552.2|551.6|35
1612421400000|2021-02-04 06:50:00|552.4|551.8|552.4|551.8|552.5|551.9|552.4|551.8|17
1612421700000|2021-02-04 06:55:00|552.5|551.9|552.2|551.6|552.5|551.9|552.2|551.6|27
1612422000000|2021-02-04 07:00:00|552.3|551.7|552.1|551.5|552.3|551.7|551.9|551.3|86
1612422300000|2021-02-04 07:05:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|33
1612422600000|2021-02-04 07:10:00|552.1|551.5|552.1|551.5|552.2|551.6|552.1|551.5|23
1612422900000|2021-02-04 07:15:00|552.2|551.6|552.3|551.7|552.3|551.7|552.2|551.6|19
1612423200000|2021-02-04 07:20:00|552.5|551.9|552.2|551.6|552.6|552|552.1|551.5|56
1612423500000|2021-02-04 07:25:00|552.1|551.5|551.7|551.1|552.2|551.6|551.6|551|107
1612423800000|2021-02-04 07:30:00|551.6|551|551.6|551|551.7|551.1|551.5|550.9|36
1612424100000|2021-02-04 07:35:00|551.5|550.9|551.1|550.5|551.5|550.9|551|550.4|190
1612424400000|2021-02-04 07:40:00|551.2|550.6|551.2|550.6|551.5|550.9|551|550.4|196
1612424700000|2021-02-04 07:45:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|28
1612425000000|2021-02-04 07:50:00|550.9|550.3|550.7|550.1|551.2|550.6|550.7|550.1|206
1612425300000|2021-02-04 07:55:00|550.8|550.2|551.2|550.6|551.3|550.7|550.7|550.1|78
1612425600000|2021-02-04 08:00:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|42
1612425900000|2021-02-04 08:05:00|551.6|551|552.2|551.6|552.3|551.7|551.6|551|130
1612426200000|2021-02-04 08:10:00|552.1|551.5|552.8|552.2|552.8|552.2|552|551.4|149
1612426500000|2021-02-04 08:15:00|552.7|552.1|552.9|552.3|553|552.4|552.7|552.1|47
1612426800000|2021-02-04 08:20:00|552.8|552.2|553|552.4|553|552.4|552.5|551.9|75
1612427100000|2021-02-04 08:25:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|110
1612427400000|2021-02-04 08:30:00|553.1|552.5|552.9|552.3|553.2|552.6|552.9|552.3|66
1612427700000|2021-02-04 08:35:00|552.8|552.2|552.7|552.1|553|552.4|552.7|552.1|79
1612428000000|2021-02-04 08:40:00|553|552.4|553.2|552.6|553.2|552.6|552.9|552.3|52
1612428300000|2021-02-04 08:45:00|553.4|552.8|553.8|553.2|554.3|553.7|553.2|552.6|914
1612428600000|2021-02-04 08:50:00|553.9|553.3|554.1|553.5|554.3|553.7|553.8|553.2|112
1612428900000|2021-02-04 08:55:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|240
1612429200000|2021-02-04 09:00:00|553.9|553.3|553.7|553.1|554|553.4|553.5|552.9|119
1612429500000|2021-02-04 09:05:00|553.6|553|553.5|552.9|553.8|553.2|553.5|552.9|116
1612429800000|2021-02-04 09:10:00|553.6|553|553.2|552.6|553.6|553|553|552.4|129
1612430100000|2021-02-04 09:15:00|553.3|552.7|553.2|552.6|553.3|552.7|553.1|552.5|69
1612430400000|2021-02-04 09:20:00|553.4|552.8|553.4|552.8|553.5|552.9|553.3|552.7|55
1612430700000|2021-02-04 09:25:00|553.5|552.9|554.2|553.6|554.2|553.6|553.4|552.8|119
1612431000000|2021-02-04 09:30:00|554.3|553.7|553.5|552.9|554.3|553.7|553.5|552.9|206
1612431300000|2021-02-04 09:35:00|553.2|552.6|554.2|553.6|554.2|553.6|553.2|552.6|271
1612431600000|2021-02-04 09:40:00|554|553.4|554.4|553.8|554.5|553.9|554|553.4|150
1612431900000|2021-02-04 09:45:00|554.5|553.9|554|553.4|554.9|554.3|554|553.4|159
1612432200000|2021-02-04 09:50:00|554.1|553.5|554.7|554.1|554.7|554.1|554.1|553.5|82
1612432500000|2021-02-04 09:55:00|554.6|554|554.6|554|554.9|554.3|554.3|553.7|351
1612432800000|2021-02-04 10:00:00|554.5|553.9|554.5|553.9|554.5|553.9|554|553.4|149
1612433100000|2021-02-04 10:05:00|554.3|553.7|554.2|553.6|554.3|553.7|554|553.4|33
1612433400000|2021-02-04 10:10:00|554.3|553.7|554.5|553.9|554.5|553.9|554.3|553.7|44
1612433700000|2021-02-04 10:15:00|554.4|553.8|554.7|554.1|555|554.4|554.4|553.8|138
1612434000000|2021-02-04 10:20:00|554.8|554.2|555.5|554.9|555.6|555|554.7|554.1|218
1612434300000|2021-02-04 10:25:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|145
1612434600000|2021-02-04 10:30:00|555.7|555.1|555.7|555.1|555.8|555.2|555.6|555|60
1612434900000|2021-02-04 10:35:00|555.8|555.2|555.5|554.9|556|555.4|555.5|554.9|173
1612435200000|2021-02-04 10:40:00|555.6|555|555.7|555.1|555.7|555.1|555.5|554.9|88
1612435500000|2021-02-04 10:45:00|555.9|555.3|556.2|555.6|556.2|555.6|555.8|555.2|194
1612435800000|2021-02-04 10:50:00|556.1|555.5|556.2|555.6|556.2|555.6|556.1|555.5|116
1612436100000|2021-02-04 10:55:00|556.1|555.5|555.8|555.2|556.2|555.6|555.7|555.1|209
1612436400000|2021-02-04 11:00:00|555.7|555.1|555.7|555.1|555.8|555.2|555.2|554.6|212
1612436700000|2021-02-04 11:05:00|555.6|555|555.2|554.6|555.7|555.1|555.2|554.6|121
1612437000000|2021-02-04 11:10:00|555|554.4|555|554.4|555.2|554.6|554.8|554.2|209
1612437300000|2021-02-04 11:15:00|555.1|554.5|554.7|554.1|555.2|554.6|554.7|554.1|84
1612437600000|2021-02-04 11:20:00|554.5|553.9|554.5|553.9|554.5|553.9|554.5|553.9|95
1612437900000|2021-02-04 11:25:00|||||||||45
1612438200000|2021-02-04 11:30:00|554.7|554.1|554.7|554.1|554.7|554.1|554.5|553.9|88
1612438500000|2021-02-04 11:35:00|554.8|554.2|555|554.4|555.2|554.6|554.7|554.1|59
1612438800000|2021-02-04 11:40:00|554.9|554.3|554.9|554.3|555|554.4|554.8|554.2|50
1612439100000|2021-02-04 11:45:00|554.8|554.2|555.1|554.5|555.2|554.6|554.8|554.2|32
1612439400000|2021-02-04 11:50:00|555.2|554.6|555|554.4|555.2|554.6|554.7|554.1|139
1612439700000|2021-02-04 11:55:00|554.9|554.3|555.5|554.9|555.5|554.9|554.9|554.3|307
1612440000000|2021-02-04 12:00:00|555.4|554.8|555.4|554.8|555.5|554.9|555.2|554.6|96
1612440300000|2021-02-04 12:05:00|555.3|554.7|555.2|554.6|555.5|554.9|555|554.4|73
1612440600000|2021-02-04 12:10:00|555|554.4|555|554.4|555.4|554.8|555|554.4|68
1612440900000|2021-02-04 12:15:00|555.1|554.5|555.3|554.7|555.3|554.7|555|554.4|15
1612441200000|2021-02-04 12:20:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|32
1612441500000|2021-02-04 12:25:00|555|554.4|555|554.4|555.2|554.6|554.9|554.3|40
1612441800000|2021-02-04 12:30:00|555.1|554.5|555.6|555|555.8|555.2|555|554.4|229
1612442100000|2021-02-04 12:35:00|555.7|555.1|555.3|554.7|555.8|555.2|555.2|554.6|201
1612442400000|2021-02-04 12:40:00|555.5|554.9|555.5|554.9|555.5|554.9|555.2|554.6|72
1612442700000|2021-02-04 12:45:00|555.4|554.8|555.1|554.5|555.5|554.9|555.1|554.5|28
1612443000000|2021-02-04 12:50:00|555.2|554.6|554.6|554|555.2|554.6|554.6|554|138
1612443300000|2021-02-04 12:55:00|554.5|553.9|554.7|554.1|554.7|554.1|554.5|553.9|83
1612443600000|2021-02-04 13:00:00|554.6|554|553.9|553.3|554.6|554|553.5|552.9|417
1612443900000|2021-02-04 13:05:00|553.8|553.2|553.2|552.6|553.8|553.2|553|552.4|218
1612444200000|2021-02-04 13:10:00|553.1|552.5|553.4|552.8|553.7|553.1|553.1|552.5|278
1612444500000|2021-02-04 13:15:00|553.2|552.6|552.8|552.2|553.2|552.6|552.3|551.7|300
1612444800000|2021-02-04 13:20:00|552.7|552.1|552.7|552.1|553|552.4|552.5|551.9|283
1612445100000|2021-02-04 13:25:00|552.8|552.2|553|552.4|553|552.4|552.6|552|541
1612445400000|2021-02-04 13:30:00|552.9|552.3|552.2|551.6|553.5|552.9|551.9|551.3|2104
1612445700000|2021-02-04 13:35:00|552.1|551.5|553.2|552.6|553.7|553.1|552.1|551.5|705
1612446000000|2021-02-04 13:40:00|553.3|552.7|553.7|553.1|553.8|553.2|552.4|551.8|698
1612449000000|2021-02-04 14:30:00|554.2|553.6|549.1|548.5|554.2|553.6|548.5|547.9|7939
1612449300000|2021-02-04 14:35:00|549.2|548.6|547.3|546.7|550.1|549.5|546.9|546.3|3068
1612449600000|2021-02-04 14:40:00|547.4|546.8|548.7|548.1|549.5|548.9|547.3|546.7|1872
1612449900000|2021-02-04 14:45:00|548.8|548.2|550.6|550|552.1|551.5|548.8|548.2|6808
1612450200000|2021-02-04 14:50:00|550.7|550.1|550.1|549.5|551|550.4|550|549.4|2231
1612450500000|2021-02-04 14:55:00|550|549.4|551.7|551.1|552|551.4|549.2|548.6|3215
1612450800000|2021-02-04 15:00:00|551.8|551.2|549.7|549.1|551.9|551.3|549.6|549|2499
1612451100000|2021-02-04 15:05:00|549.8|549.2|550.7|550.1|550.9|550.3|549.6|549|2509
1612451400000|2021-02-04 15:10:00|550.6|550|550.3|549.7|550.7|550.1|549.3|548.7|2313
1612451700000|2021-02-04 15:15:00|550.4|549.8|551.1|550.5|551.6|551|550.1|549.5|3353
1612452000000|2021-02-04 15:20:00|551|550.4|550.9|550.3|552|551.4|550.6|550|2893
1612452300000|2021-02-04 15:25:00|550.7|550.1|549.8|549.2|550.7|550.1|549.6|549|3214
1612452600000|2021-02-04 15:30:00|549.7|549.1|549.2|548.6|549.8|549.2|549|548.4|1845
1612452900000|2021-02-04 15:35:00|549.1|548.5|548.7|548.1|549.5|548.9|548.5|547.9|1901
1612453200000|2021-02-04 15:40:00|548.8|548.2|549|548.4|549.3|548.7|548.7|548.1|634
1612453500000|2021-02-04 15:45:00|548.8|548.2|548.2|547.6|549|548.4|547.4|546.8|2054
1612453800000|2021-02-04 15:50:00|548.1|547.5|546.7|546.1|548.1|547.5|546|545.4|3077
1612454100000|2021-02-04 15:55:00|546.6|546|547|546.4|547.5|546.9|546.5|545.9|1415
1612454400000|2021-02-04 16:00:00|546.8|546.2|547|546.4|547.5|546.9|546|545.4|1274
1612454700000|2021-02-04 16:05:00|547.1|546.5|548.4|547.8|548.4|547.8|547|546.4|2494
1612455000000|2021-02-04 16:10:00|548.5|547.9|548.2|547.6|548.7|548.1|547.7|547.1|2721
1612455300000|2021-02-04 16:15:00|548.3|547.7|548.1|547.5|549|548.4|548|547.4|1461
1612455600000|2021-02-04 16:20:00|548.3|547.7|548.5|547.9|548.8|548.2|548.3|547.7|1060
1612455900000|2021-02-04 16:25:00|548.7|548.1|549.4|548.8|549.5|548.9|548.7|548.1|771
1612456200000|2021-02-04 16:30:00|549.3|548.7|551|550.4|551.2|550.6|549|548.4|1449
1612456500000|2021-02-04 16:35:00|550.9|550.3|550|549.4|550.9|550.3|549.8|549.2|841
1612456800000|2021-02-04 16:40:00|549.8|549.2|548.9|548.3|549.8|549.2|548.8|548.2|1406
1612457100000|2021-02-04 16:45:00|548.8|548.2|549.3|548.7|549.3|548.7|548.5|547.9|525
1612457400000|2021-02-04 16:50:00|549.1|548.5|549.6|549|549.6|549|548.9|548.3|2366
1612457700000|2021-02-04 16:55:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|587
1612458000000|2021-02-04 17:00:00|549.5|548.9|548.2|547.6|549.5|548.9|548.1|547.5|1559
1612458300000|2021-02-04 17:05:00|548.4|547.8|548.1|547.5|548.4|547.8|547.9|547.3|428
1612458600000|2021-02-04 17:10:00|547.9|547.3|547.9|547.3|548.2|547.6|547.7|547.1|455
1612458900000|2021-02-04 17:15:00|547.8|547.2|547.6|547|547.9|547.3|547.6|547|877
1612459200000|2021-02-04 17:20:00|547.9|547.3|547.6|547|548.2|547.6|547.6|547|483
1612459500000|2021-02-04 17:25:00|547.5|546.9|547.1|546.5|547.5|546.9|546.6|546|794
1612459800000|2021-02-04 17:30:00|547.4|546.8|547.6|547|548.2|547.6|547.4|546.8|434
1612460100000|2021-02-04 17:35:00|547.7|547.1|547.9|547.3|548.1|547.5|547.6|547|381
1612460400000|2021-02-04 17:40:00|548.1|547.5|547.1|546.5|548.1|547.5|546.6|546|1329
1612460700000|2021-02-04 17:45:00|547.2|546.6|547.8|547.2|548|547.4|547.2|546.6|468
1612461000000|2021-02-04 17:50:00|547.7|547.1|547.6|547|547.9|547.3|547.2|546.6|852
1612461300000|2021-02-04 17:55:00|547.9|547.3|548.1|547.5|548.4|547.8|547.9|547.3|238
1612461600000|2021-02-04 18:00:00|548.2|547.6|546.9|546.3|548.2|547.6|546.9|546.3|1295
1612461900000|2021-02-04 18:05:00|547|546.4|547.3|546.7|547.5|546.9|547|546.4|656
1612462200000|2021-02-04 18:10:00|547.1|546.5|547.7|547.1|547.7|547.1|547.1|546.5|392
1612462500000|2021-02-04 18:15:00|547.9|547.3|548.7|548.1|548.9|548.3|547.6|547|963
1612462800000|2021-02-04 18:20:00|548.6|548|549.1|548.5|549.5|548.9|548.6|548|719
1612463100000|2021-02-04 18:25:00|549|548.4|548.9|548.3|549.4|548.8|548.9|548.3|442
1612463400000|2021-02-04 18:30:00|548.8|548.2|549.1|548.5|549.4|548.8|548.7|548.1|523
1612463700000|2021-02-04 18:35:00|549|548.4|548.9|548.3|549.4|548.8|548.6|548|618
1612464000000|2021-02-04 18:40:00|549|548.4|548|547.4|549|548.4|547.9|547.3|486
1612464300000|2021-02-04 18:45:00|547.9|547.3|547.9|547.3|548.2|547.6|547.8|547.2|562
1612464600000|2021-02-04 18:50:00|547.7|547.1|546.9|546.3|547.7|547.1|546.9|546.3|672
1612464900000|2021-02-04 18:55:00|547|546.4|547.3|546.7|547.4|546.8|546.9|546.3|753
1612465200000|2021-02-04 19:00:00|547.4|546.8|548.3|547.7|548.3|547.7|547.4|546.8|898
1612465500000|2021-02-04 19:05:00|548.5|547.9|548.5|547.9|548.9|548.3|548.3|547.7|1347
1612465800000|2021-02-04 19:10:00|548.4|547.8|548.7|548.1|549|548.4|547.8|547.2|4273
1612466100000|2021-02-04 19:15:00|548.4|547.8|548|547.4|548.7|548.1|547.5|546.9|4678
1612486800000|2021-02-05 01:00:00|547.5|546.9|546.9|546.3|548.3|547.7|546.4|545.8|1419
1612487100000|2021-02-05 01:05:00|547|546.4|546.7|546.1|547.2|546.6|546.3|545.7|475
1612487400000|2021-02-05 01:10:00|546.8|546.2|547|546.4|547.2|546.6|546.7|546.1|100
1612487700000|2021-02-05 01:15:00|547.1|546.5|546.8|546.2|547.1|546.5|546.3|545.7|364
1612488000000|2021-02-05 01:20:00|546.9|546.3|546.7|546.1|547|546.4|546.4|545.8|72
1612488300000|2021-02-05 01:25:00|546.5|545.9|546.6|546|546.6|546|546.2|545.6|123
1612488600000|2021-02-05 01:30:00|546.7|546.1|546.7|546.1|546.9|546.3|546.6|546|57
1612488900000|2021-02-05 01:35:00|546.6|546|546.8|546.2|546.9|546.3|546.6|546|28
1612489200000|2021-02-05 01:40:00|546.9|546.3|547|546.4|547|546.4|546.7|546.1|22
1612489500000|2021-02-05 01:45:00|546.9|546.3|547.2|546.6|547.2|546.6|546.9|546.3|20
1612489800000|2021-02-05 01:50:00|547|546.4|547.2|546.6|547.2|546.6|546.9|546.3|35
1612490100000|2021-02-05 01:55:00|||||||||37
1612490400000|2021-02-05 02:00:00|547.3|546.7|547.4|546.8|547.7|547.1|547.3|546.7|177
1612490700000|2021-02-05 02:05:00|547.5|546.9|547.5|546.9|547.7|547.1|547.4|546.8|53
1612491000000|2021-02-05 02:10:00|547.4|546.8|547.7|547.1|547.7|547.1|547.2|546.6|52
1612491300000|2021-02-05 02:15:00|||||||||81
1612491600000|2021-02-05 02:20:00|547.6|547|547.4|546.8|547.6|547|547.4|546.8|28
1612491900000|2021-02-05 02:25:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|32
1612492200000|2021-02-05 02:30:00|547.5|546.9|547.4|546.8|547.5|546.9|547.2|546.6|89
1612492500000|2021-02-05 02:35:00|547.3|546.7|547.2|546.6|547.4|546.8|546.9|546.3|87
1612492800000|2021-02-05 02:40:00|547.1|546.5|546.7|546.1|547.2|546.6|546.7|546.1|75
1612493100000|2021-02-05 02:45:00|546.8|546.2|546.9|546.3|547|546.4|546.8|546.2|53
1612493400000|2021-02-05 02:50:00|546.8|546.2|547.2|546.6|547.2|546.6|546.7|546.1|25
1612493700000|2021-02-05 02:55:00|547|546.4|546.8|546.2|547.2|546.6|546.8|546.2|97
1612494000000|2021-02-05 03:00:00|546.7|546.1|546.8|546.2|547.2|546.6|546.6|546|428
1612494300000|2021-02-05 03:05:00|547.1|546.5|547.2|546.6|547.2|546.6|547|546.4|103
1612494600000|2021-02-05 03:10:00|547.3|546.7|547.3|546.7|547.4|546.8|547.2|546.6|125
1612494900000|2021-02-05 03:15:00|547.4|546.8|547.3|546.7|547.4|546.8|547.2|546.6|47
1612495200000|2021-02-05 03:20:00|547.4|546.8|547.4|546.8|547.5|546.9|547.4|546.8|98
1612495500000|2021-02-05 03:25:00|547.5|546.9|547.4|546.8|547.5|546.9|547.4|546.8|6
1612495800000|2021-02-05 03:30:00|||||||||9
1612496100000|2021-02-05 03:35:00|547.3|546.7|547.2|546.6|547.4|546.8|546.9|546.3|64
1612496400000|2021-02-05 03:40:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|2
1612496700000|2021-02-05 03:45:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|32
1612497000000|2021-02-05 03:50:00|546.9|546.3|546.8|546.2|547.1|546.5|546.8|546.2|78
1612497300000|2021-02-05 03:55:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|19
1612497600000|2021-02-05 04:00:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|19
1612497900000|2021-02-05 04:05:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|6
1612498200000|2021-02-05 04:10:00|547|546.4|547|546.4|547|546.4|547|546.4|1
1612498500000|2021-02-05 04:15:00|546.9|546.3|546.9|546.3|547|546.4|546.9|546.3|9
1612498800000|2021-02-05 04:20:00|547|546.4|547|546.4|547.1|546.5|546.9|546.3|7
1612499100000|2021-02-05 04:25:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|7
1612499400000|2021-02-05 04:30:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|10
1612499700000|2021-02-05 04:35:00|546.9|546.3|546.8|546.2|547|546.4|546.8|546.2|30
1612500000000|2021-02-05 04:40:00|546.6|546|546.6|546|546.7|546.1|546.6|546|59
1612500300000|2021-02-05 04:45:00|546.7|546.1|546.6|546|546.9|546.3|546.6|546|97
1612500600000|2021-02-05 04:50:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|6
1612500900000|2021-02-05 04:55:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|19
1612501200000|2021-02-05 05:00:00|546.6|546|546.6|546|546.7|546.1|546.6|546|27
1612501500000|2021-02-05 05:05:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|12
1612501800000|2021-02-05 05:10:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|27
1612502100000|2021-02-05 05:15:00|546.8|546.2|546.8|546.2|546.9|546.3|546.8|546.2|8
1612502400000|2021-02-05 05:20:00|546.9|546.3|546.9|546.3|546.9|546.3|546.9|546.3|11
1612502700000|2021-02-05 05:25:00|546.8|546.2|546.8|546.2|546.9|546.3|546.8|546.2|18
1612503000000|2021-02-05 05:30:00|546.7|546.1|547.3|546.7|547.3|546.7|546.7|546.1|44
1612503300000|2021-02-05 05:35:00|547.4|546.8|547.7|547.1|547.7|547.1|547.3|546.7|104
1612503600000|2021-02-05 05:40:00|547.8|547.2|547.9|547.3|547.9|547.3|547.7|547.1|67
1612503900000|2021-02-05 05:45:00|547.8|547.2|547.8|547.2|547.9|547.3|547.8|547.2|43
1612504200000|2021-02-05 05:50:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|57
1612504500000|2021-02-05 05:55:00|547.8|547.2|547.6|547|547.8|547.2|547.6|547|42
1612504800000|2021-02-05 06:00:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|7
1612505100000|2021-02-05 06:05:00|547.7|547.1|548.1|547.5|548.1|547.5|547.7|547.1|20
1612505400000|2021-02-05 06:10:00|548.2|547.6|548.1|547.5|548.3|547.7|548.1|547.5|61
1612505700000|2021-02-05 06:15:00|548.2|547.6|548.3|547.7|548.6|548|548.1|547.5|86
1612506000000|2021-02-05 06:20:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|224
1612506300000|2021-02-05 06:25:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|33
1612506600000|2021-02-05 06:30:00|548.6|548|548.2|547.6|548.7|548.1|548.1|547.5|41
1612506900000|2021-02-05 06:35:00|548.1|547.5|547.8|547.2|548.1|547.5|547.7|547.1|76
1612507200000|2021-02-05 06:40:00|547.9|547.3|547.8|547.2|548|547.4|547.7|547.1|30
1612507500000|2021-02-05 06:45:00|547.7|547.1|547.7|547.1|547.8|547.2|547.7|547.1|66
1612507800000|2021-02-05 06:50:00|547.8|547.2|547.9|547.3|547.9|547.3|547.7|547.1|135
1612508100000|2021-02-05 06:55:00|547.8|547.2|547.8|547.2|547.9|547.3|547.7|547.1|62
1612508400000|2021-02-05 07:00:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|14
1612508700000|2021-02-05 07:05:00|547.8|547.2|548.1|547.5|548.1|547.5|547.7|547.1|15
1612509000000|2021-02-05 07:10:00|548.2|547.6|548.1|547.5|548.4|547.8|548.1|547.5|104
1612509300000|2021-02-05 07:15:00|||||||||24
1612509600000|2021-02-05 07:20:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|145
1612509900000|2021-02-05 07:25:00|548.3|547.7|548.4|547.8|548.4|547.8|548.2|547.6|57
1612510200000|2021-02-05 07:30:00|548.3|547.7|548.5|547.9|548.7|548.1|548.3|547.7|122
1612510500000|2021-02-05 07:35:00|548.4|547.8|548.7|548.1|548.7|548.1|548.4|547.8|132
1612510800000|2021-02-05 07:40:00|548.5|547.9|548.1|547.5|548.7|548.1|548|547.4|218
1612511100000|2021-02-05 07:45:00|||||||||48
1612511400000|2021-02-05 07:50:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|46
1612511700000|2021-02-05 07:55:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|52
1612512000000|2021-02-05 08:00:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|27
1612512300000|2021-02-05 08:05:00|548.2|547.6|548.5|547.9|548.7|548.1|548.2|547.6|181
1612512600000|2021-02-05 08:10:00|548.6|548|548.7|548.1|548.8|548.2|548.4|547.8|105
1612512900000|2021-02-05 08:15:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|91
1612513200000|2021-02-05 08:20:00|548.7|548.1|548.7|548.1|548.8|548.2|548.6|548|91
1612513500000|2021-02-05 08:25:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|43
1612513800000|2021-02-05 08:30:00|548.9|548.3|548.7|548.1|549|548.4|548.7|548.1|105
1612514100000|2021-02-05 08:35:00|548.8|548.2|548.6|548|549.1|548.5|548.6|548|71
1612514400000|2021-02-05 08:40:00|548.5|547.9|548.7|548.1|548.7|548.1|548.3|547.7|45
1612514700000|2021-02-05 08:45:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|38
1612515000000|2021-02-05 08:50:00|548.8|548.2|548.8|548.2|549.1|548.5|548.7|548.1|107
1612515300000|2021-02-05 08:55:00|548.7|548.1|548.8|548.2|548.8|548.2|548.3|547.7|116
1612515600000|2021-02-05 09:00:00|548.7|548.1|548.8|548.2|549.2|548.6|548.6|548|66
1612515900000|2021-02-05 09:05:00|548.6|548|548.9|548.3|549.1|548.5|548.6|548|21
1612516200000|2021-02-05 09:10:00|548.8|548.2|548.8|548.2|548.9|548.3|548.6|548|46
1612516500000|2021-02-05 09:15:00|548.9|548.3|549|548.4|549.1|548.5|548.9|548.3|24
1612516800000|2021-02-05 09:20:00|549.1|548.5|548.3|547.7|549.1|548.5|548.2|547.6|67
1612517100000|2021-02-05 09:25:00|548.2|547.6|548.1|547.5|548.4|547.8|548.1|547.5|81
1612517400000|2021-02-05 09:30:00|548|547.4|548.1|547.5|548.3|547.7|547.9|547.3|103
1612517700000|2021-02-05 09:35:00|548.2|547.6|548.5|547.9|548.6|548|548.2|547.6|59
1612518000000|2021-02-05 09:40:00|548.6|548|548.3|547.7|548.7|548.1|548.3|547.7|21
1612518300000|2021-02-05 09:45:00|548.2|547.6|548.1|547.5|548.3|547.7|547.9|547.3|107
1612518600000|2021-02-05 09:50:00|548|547.4|547.9|547.3|548.2|547.6|547.8|547.2|88
1612518900000|2021-02-05 09:55:00|548|547.4|548|547.4|548.1|547.5|547.8|547.2|84
1612519200000|2021-02-05 10:00:00|547.9|547.3|548|547.4|548.1|547.5|547.9|547.3|7
1612519500000|2021-02-05 10:05:00|547.8|547.2|548.1|547.5|548.3|547.7|547.8|547.2|41
1612519800000|2021-02-05 10:10:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|10
1612520100000|2021-02-05 10:15:00|548.6|548|548.6|548|548.6|548|548.4|547.8|14
1612520400000|2021-02-05 10:20:00|548.5|547.9|548.2|547.6|548.6|548|548.2|547.6|14
1612520700000|2021-02-05 10:25:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|32
1612521000000|2021-02-05 10:30:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|17
1612521300000|2021-02-05 10:35:00|548.3|547.7|548|547.4|548.4|547.8|548|547.4|38
1612521600000|2021-02-05 10:40:00|547.9|547.3|547.6|547|548|547.4|547.5|546.9|176
1612521900000|2021-02-05 10:45:00|547.7|547.1|547.7|547.1|547.8|547.2|547.6|547|23
1612522200000|2021-02-05 10:50:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|20
1612522500000|2021-02-05 10:55:00|547.6|547|547.6|547|547.7|547.1|547.6|547|18
1612522800000|2021-02-05 11:00:00|547.7|547.1|547.9|547.3|548|547.4|547.6|547|32
1612523100000|2021-02-05 11:05:00|548|547.4|548.2|547.6|548.2|547.6|547.7|547.1|32
1612523400000|2021-02-05 11:10:00|548.1|547.5|548.4|547.8|548.4|547.8|547.9|547.3|34
1612523700000|2021-02-05 11:15:00|548.3|547.7|548.4|547.8|548.5|547.9|548.2|547.6|32
1612524000000|2021-02-05 11:20:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|53
1612524300000|2021-02-05 11:25:00|548.6|548|548.7|548.1|548.7|548.1|548.4|547.8|57
1612524600000|2021-02-05 11:30:00|548.6|548|548.2|547.6|548.7|548.1|548.1|547.5|60
1612524900000|2021-02-05 11:35:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|48
1612525200000|2021-02-05 11:40:00|||||||||43
1612525500000|2021-02-05 11:45:00|548.7|548.1|548.6|548|548.7|548.1|548.2|547.6|155
1612525800000|2021-02-05 11:50:00|548.7|548.1|547.9|547.3|548.7|548.1|547.8|547.2|204
1612526100000|2021-02-05 11:55:00|548|547.4|547.8|547.2|548.1|547.5|547.8|547.2|49
1612526400000|2021-02-05 12:00:00|547.9|547.3|547.8|547.2|548.3|547.7|547.8|547.2|425
1612526700000|2021-02-05 12:05:00|547.9|547.3|548.5|547.9|548.5|547.9|547.8|547.2|111
1612527000000|2021-02-05 12:10:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|38
1612527300000|2021-02-05 12:15:00|548.6|548|548.9|548.3|548.9|548.3|548.5|547.9|277
1612527600000|2021-02-05 12:20:00|548.8|548.2|549|548.4|549|548.4|548.7|548.1|141
1612527900000|2021-02-05 12:25:00|||||||||11
1612528200000|2021-02-05 12:30:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|1062
1612528500000|2021-02-05 12:35:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|71
1612528800000|2021-02-05 12:40:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|46
1612529100000|2021-02-05 12:45:00|||||||||39
1612529400000|2021-02-05 12:50:00|549.1|548.5|548.7|548.1|549.2|548.6|548.7|548.1|523
1612529700000|2021-02-05 12:55:00|548.8|548.2|548.5|547.9|549|548.4|548.5|547.9|129
1612530000000|2021-02-05 13:00:00|548.6|548|548.3|547.7|548.6|548|548.1|547.5|193
1612530300000|2021-02-05 13:05:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|58
1612530600000|2021-02-05 13:10:00|548.4|547.8|548.5|547.9|548.6|548|548.3|547.7|51
1612530900000|2021-02-05 13:15:00|548.6|548|548.6|548|548.8|548.2|548.5|547.9|56
1612531200000|2021-02-05 13:20:00|548.5|547.9|548.8|548.2|548.8|548.2|548.5|547.9|139
1612531500000|2021-02-05 13:25:00|548.7|548.1|548.8|548.2|548.8|548.2|548.5|547.9|88
1612531800000|2021-02-05 13:30:00|548.6|548|548.5|547.9|548.8|548.2|548.4|547.8|93
1612532100000|2021-02-05 13:35:00|548.4|547.8|548.7|548.1|549.1|548.5|548.3|547.7|592
1612532400000|2021-02-05 13:40:00|548.8|548.2|548.1|547.5|549.1|548.5|548.1|547.5|276
1612535400000|2021-02-05 14:30:00|548|547.4|550.4|549.8|551|550.4|547.8|547.2|10718
1612535700000|2021-02-05 14:35:00|550.5|549.9|546.6|546|550.6|550|546.5|545.9|12225
1612536000000|2021-02-05 14:40:00|546.7|546.1|546.5|545.9|547.2|546.6|545.9|545.3|5448
1612536300000|2021-02-05 14:45:00|546.2|545.6|546.1|545.5|546.5|545.9|545.7|545.1|2980
1612536600000|2021-02-05 14:50:00|546|545.4|546.8|546.2|547.8|547.2|546|545.4|1801
1612536900000|2021-02-05 14:55:00|546.7|546.1|547.1|546.5|547.3|546.7|546.4|545.8|1133
1612537200000|2021-02-05 15:00:00|547.2|546.6|547.1|546.5|547.2|546.6|546.1|545.5|2202
1612537500000|2021-02-05 15:05:00|547.3|546.7|546.7|546.1|547.3|546.7|546.1|545.5|677
1612537800000|2021-02-05 15:10:00|546.8|546.2|546.9|546.3|547.1|546.5|546.5|545.9|787
1612538100000|2021-02-05 15:15:00|546.8|546.2|546|545.4|547.3|546.7|545.7|545.1|1615
1612538400000|2021-02-05 15:20:00|545.9|545.3|545.9|545.3|546.5|545.9|545.8|545.2|758
1612538700000|2021-02-05 15:25:00|545.8|545.2|545.5|544.9|546.1|545.5|545.5|544.9|575
1612539000000|2021-02-05 15:30:00|545.4|544.8|546.5|545.9|546.5|545.9|545.3|544.7|892
1612539300000|2021-02-05 15:35:00|546.4|545.8|548.1|547.5|548.5|547.9|546.3|545.7|1214
1612539600000|2021-02-05 15:40:00|548|547.4|548.3|547.7|548.5|547.9|547.6|547|779
1612539900000|2021-02-05 15:45:00|548.2|547.6|548.1|547.5|548.5|547.9|547.7|547.1|2157
1612540200000|2021-02-05 15:50:00|547.9|547.3|548.2|547.6|548.3|547.7|547.3|546.7|821
1612540500000|2021-02-05 15:55:00|548.3|547.7|548.2|547.6|548.8|548.2|548.1|547.5|1736
1612540800000|2021-02-05 16:00:00|548.3|547.7|548.3|547.7|548.6|548|547.8|547.2|499
1612541100000|2021-02-05 16:05:00|548.4|547.8|548.2|547.6|548.8|548.2|548.2|547.6|639
1612541400000|2021-02-05 16:10:00|548.3|547.7|548.2|547.6|548.6|548|548.1|547.5|432
1612541700000|2021-02-05 16:15:00|548.3|547.7|548.2|547.6|548.3|547.7|547.9|547.3|392
1612542000000|2021-02-05 16:20:00|548.3|547.7|548.5|547.9|548.7|548.1|548.2|547.6|433
1612542300000|2021-02-05 16:25:00|548.6|548|548.4|547.8|548.7|548.1|548.3|547.7|615
1612542600000|2021-02-05 16:30:00|548.6|548|548.6|548|548.6|548|548.1|547.5|364
1612542900000|2021-02-05 16:35:00|548.5|547.9|548.4|547.8|548.6|548|548.1|547.5|408
1612543200000|2021-02-05 16:40:00|548.6|548|549.2|548.6|549.3|548.7|548.4|547.8|644
1612543500000|2021-02-05 16:45:00|549.3|548.7|548.9|548.3|549.4|548.8|548.8|548.2|778
1612543800000|2021-02-05 16:50:00|548.8|548.2|549|548.4|549|548.4|548.7|548.1|511
1612544100000|2021-02-05 16:55:00|548.9|548.3|548.6|548|548.9|548.3|548.4|547.8|577
1612544400000|2021-02-05 17:00:00|548.4|547.8|548.6|548|548.7|548.1|548.3|547.7|495
1612544700000|2021-02-05 17:05:00|548.4|547.8|548.6|548|548.9|548.3|548.4|547.8|382
1612545000000|2021-02-05 17:10:00|548.5|547.9|549.3|548.7|549.3|548.7|548.4|547.8|1442
1612545300000|2021-02-05 17:15:00|549.4|548.8|549.9|549.3|550|549.4|549.4|548.8|790
1612545600000|2021-02-05 17:20:00|550|549.4|550.6|550|550.6|550|550|549.4|722
1612545900000|2021-02-05 17:25:00|550.7|550.1|549.9|549.3|551.4|550.8|548.7|548.1|6036
1612546200000|2021-02-05 17:30:00|549.8|549.2|550.2|549.6|550.5|549.9|549.7|549.1|1408
1612546500000|2021-02-05 17:35:00|549.9|549.3|550.1|549.5|550.1|549.5|549.4|548.8|1647
1612546800000|2021-02-05 17:40:00|549.9|549.3|549.9|549.3|550.4|549.8|549|548.4|1171
1612547100000|2021-02-05 17:45:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|645
1612547400000|2021-02-05 17:50:00|549|548.4|548.5|547.9|549.1|548.5|548.3|547.7|730
1612547700000|2021-02-05 17:55:00|548.4|547.8|548.3|547.7|548.5|547.9|547.5|546.9|1852
1612548000000|2021-02-05 18:00:00|548|547.4|548.3|547.7|548.5|547.9|548|547.4|813
1612548300000|2021-02-05 18:05:00|548.2|547.6|548|547.4|548.4|547.8|547.8|547.2|632
1612548600000|2021-02-05 18:10:00|547.8|547.2|548.3|547.7|548.5|547.9|547.8|547.2|285
1612548900000|2021-02-05 18:15:00|548.4|547.8|548.5|547.9|548.7|548.1|548.3|547.7|877
1612549200000|2021-02-05 18:20:00|548.4|547.8|547.7|547.1|548.4|547.8|547.7|547.1|1598
1612549500000|2021-02-05 18:25:00|547.8|547.2|548.4|547.8|548.4|547.8|547.7|547.1|453
1612549800000|2021-02-05 18:30:00|548.3|547.7|548.1|547.5|548.6|548|548.1|547.5|1104
1612550100000|2021-02-05 18:35:00|548.2|547.6|548.6|548|548.7|548.1|548.2|547.6|744
1612550400000|2021-02-05 18:40:00|548.7|548.1|547.9|547.3|548.8|548.2|547.7|547.1|915
1612550700000|2021-02-05 18:45:00|547.7|547.1|547.9|547.3|548.2|547.6|547.7|547.1|731
1612551000000|2021-02-05 18:50:00|548.2|547.6|547.8|547.2|548.4|547.8|547.7|547.1|1749
1612551300000|2021-02-05 18:55:00|547.9|547.3|548.1|547.5|548.3|547.7|547.6|547|678
1612551600000|2021-02-05 19:00:00|548|547.4|548.4|547.8|548.4|547.8|547.8|547.2|1677
1612551900000|2021-02-05 19:05:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|1416
1612552200000|2021-02-05 19:10:00|547.9|547.3|548.1|547.5|548.5|547.9|547.8|547.2|8027
1612552500000|2021-02-05 19:15:00|548|547.4|548.6|548|548.9|548.3|547.7|547.1|9763
1612746000000|2021-02-08 01:00:00|549.3|548.7|550.5|549.9|551.5|550.9|549.3|548.7|1496
1612746300000|2021-02-08 01:05:00|550.4|549.8|550|549.4|550.5|549.9|549.8|549.2|716
1612746600000|2021-02-08 01:10:00|550.2|549.6|550.3|549.7|550.5|549.9|549.8|549.2|514
1612746900000|2021-02-08 01:15:00|550.5|549.9|549.8|549.2|550.5|549.9|549.8|549.2|306
1612747200000|2021-02-08 01:20:00|549.9|549.3|549.8|549.2|549.9|549.3|549.5|548.9|195
1612747500000|2021-02-08 01:25:00|549.7|549.1|549.5|548.9|549.8|549.2|549.5|548.9|115
1612747800000|2021-02-08 01:30:00|549.6|549|549.8|549.2|549.8|549.2|549.5|548.9|54
1612748100000|2021-02-08 01:35:00|549.9|549.3|549.7|549.1|549.9|549.3|549.6|549|148
1612748400000|2021-02-08 01:40:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|35
1612748700000|2021-02-08 01:45:00|549.5|548.9|549.5|548.9|549.6|549|549.3|548.7|44
1612749000000|2021-02-08 01:50:00|549.4|548.8|549.6|549|549.7|549.1|549.3|548.7|19
1612749300000|2021-02-08 01:55:00|549.7|549.1|549.8|549.2|549.8|549.2|549.5|548.9|59
1612749600000|2021-02-08 02:00:00|549.6|549|549.7|549.1|549.8|549.2|549.5|548.9|48
1612749900000|2021-02-08 02:05:00|549.8|549.2|549.5|548.9|549.8|549.2|549.4|548.8|14
1612750200000|2021-02-08 02:10:00|549.6|549|549.6|549|549.8|549.2|549.5|548.9|33
1612750500000|2021-02-08 02:15:00|549.7|549.1|550.2|549.6|550.2|549.6|549.6|549|79
1612750800000|2021-02-08 02:20:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|85
1612751100000|2021-02-08 02:25:00|549.8|549.2|550|549.4|550|549.4|549.8|549.2|88
1612751400000|2021-02-08 02:30:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|53
1612751700000|2021-02-08 02:35:00|549.9|549.3|550|549.4|550.1|549.5|549.8|549.2|45
1612752000000|2021-02-08 02:40:00|550.1|549.5|550.2|549.6|550.5|549.9|550.1|549.5|66
1612752300000|2021-02-08 02:45:00|550.1|549.5|550.3|549.7|550.4|549.8|550.1|549.5|61
1612752600000|2021-02-08 02:50:00|550.4|549.8|550.3|549.7|550.5|549.9|550.2|549.6|24
1612752900000|2021-02-08 02:55:00|550.2|549.6|550.5|549.9|550.5|549.9|550.2|549.6|30
1612753200000|2021-02-08 03:00:00|550.4|549.8|550.2|549.6|550.4|549.8|550.1|549.5|53
1612753500000|2021-02-08 03:05:00|550.3|549.7|550.3|549.7|550.4|549.8|550.1|549.5|58
1612753800000|2021-02-08 03:10:00|550.2|549.6|550.2|549.6|550.3|549.7|550.2|549.6|29
1612754100000|2021-02-08 03:15:00|550.3|549.7|549.5|548.9|550.3|549.7|549.4|548.8|154
1612754400000|2021-02-08 03:20:00|||||||||21
1612754700000|2021-02-08 03:25:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|42
1612755000000|2021-02-08 03:30:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|390
1612755300000|2021-02-08 03:35:00|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|10
1612755600000|2021-02-08 03:40:00|549.2|548.6|549.3|548.7|549.3|548.7|549.2|548.6|86
1612755900000|2021-02-08 03:45:00|||||||||26
1612756200000|2021-02-08 03:50:00|||||||||9
1612756500000|2021-02-08 03:55:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|54
1612756800000|2021-02-08 04:00:00|548.9|548.3|548.9|548.3|549|548.4|548.8|548.2|66
1612757100000|2021-02-08 04:05:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|9
1612757400000|2021-02-08 04:10:00|549.3|548.7|549.3|548.7|549.3|548.7|549.2|548.6|42
1612757700000|2021-02-08 04:15:00|549.2|548.6|549|548.4|549.3|548.7|549|548.4|23
1612758000000|2021-02-08 04:20:00|549.1|548.5|549.3|548.7|549.3|548.7|549|548.4|28
1612758300000|2021-02-08 04:25:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|106
1612758600000|2021-02-08 04:30:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|34
1612758900000|2021-02-08 04:35:00|||||||||3
1612759200000|2021-02-08 04:40:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|8
1612759500000|2021-02-08 04:45:00|549.3|548.7|549.3|548.7|549.4|548.8|549.3|548.7|22
1612759800000|2021-02-08 04:50:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|27
1612760100000|2021-02-08 04:55:00|||||||||4
1612760400000|2021-02-08 05:00:00|||||||||12
1612760700000|2021-02-08 05:05:00|||||||||24
1612761000000|2021-02-08 05:10:00|549.4|548.8|549.3|548.7|549.5|548.9|549.3|548.7|10
1612761300000|2021-02-08 05:15:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|25
1612761600000|2021-02-08 05:20:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|5
1612761900000|2021-02-08 05:25:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|25
1612762200000|2021-02-08 05:30:00|549.6|549|550.5|549.9|550.5|549.9|549.4|548.8|110
1612762500000|2021-02-08 05:35:00|550.3|549.7|550.3|549.7|550.3|549.7|550|549.4|36
1612762800000|2021-02-08 05:40:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|98
1612763100000|2021-02-08 05:45:00|550|549.4|549.9|549.3|550.1|549.5|549.7|549.1|58
1612763400000|2021-02-08 05:50:00|549.8|549.2|549.8|549.2|550|549.4|549.8|549.2|38
1612763700000|2021-02-08 05:55:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|18
1612764000000|2021-02-08 06:00:00|549.9|549.3|550|549.4|550.1|549.5|549.9|549.3|26
1612764300000|2021-02-08 06:05:00|||||||||12
1612764600000|2021-02-08 06:10:00|549.9|549.3|549.8|549.2|549.9|549.3|549.6|549|39
1612764900000|2021-02-08 06:15:00|549.9|549.3|549.9|549.3|550|549.4|549.8|549.2|45
1612765200000|2021-02-08 06:20:00|549.8|549.2|549.3|548.7|549.8|549.2|549.3|548.7|44
1612765500000|2021-02-08 06:25:00|549.2|548.6|549.2|548.6|549.3|548.7|549|548.4|37
1612765800000|2021-02-08 06:30:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|91
1612766100000|2021-02-08 06:35:00|548.9|548.3|549.1|548.5|549.3|548.7|548.9|548.3|45
1612766400000|2021-02-08 06:40:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|65
1612766700000|2021-02-08 06:45:00|549.1|548.5|549.2|548.6|549.2|548.6|549|548.4|15
1612767000000|2021-02-08 06:50:00|549|548.4|548.9|548.3|549|548.4|548.7|548.1|133
1612767300000|2021-02-08 06:55:00|548.8|548.2|549|548.4|549.1|548.5|548.8|548.2|251
1612767600000|2021-02-08 07:00:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|31
1612767900000|2021-02-08 07:05:00|||||||||23
1612768200000|2021-02-08 07:10:00|548.7|548.1|548.9|548.3|549|548.4|548.7|548.1|28
1612768500000|2021-02-08 07:15:00|549|548.4|549.2|548.6|549.4|548.8|548.8|548.2|104
1612768800000|2021-02-08 07:20:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|32
1612769100000|2021-02-08 07:25:00|549.5|548.9|549.5|548.9|549.5|548.9|549.3|548.7|18
1612769400000|2021-02-08 07:30:00|549.7|549.1|549.7|549.1|549.7|549.1|549.5|548.9|25
1612769700000|2021-02-08 07:35:00|549.6|549|549.4|548.8|549.6|549|549.3|548.7|28
1612770000000|2021-02-08 07:40:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|7
1612770300000|2021-02-08 07:45:00|549.4|548.8|549.4|548.8|549.5|548.9|549.4|548.8|16
1612770600000|2021-02-08 07:50:00|549.5|548.9|549.5|548.9|549.5|548.9|549.2|548.6|31
1612770900000|2021-02-08 07:55:00|549.7|549.1|549.4|548.8|549.7|549.1|549.4|548.8|58
1612771200000|2021-02-08 08:00:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|19
1612771500000|2021-02-08 08:05:00|549.5|548.9|549.2|548.6|549.6|549|549.2|548.6|20
1612771800000|2021-02-08 08:10:00|549.1|548.5|549.4|548.8|549.5|548.9|548.9|548.3|81
1612772100000|2021-02-08 08:15:00|549.3|548.7|548.7|548.1|549.3|548.7|548.7|548.1|78
1612772400000|2021-02-08 08:20:00|548.8|548.2|548.7|548.1|548.9|548.3|548.7|548.1|444
1612772700000|2021-02-08 08:25:00|548.9|548.3|549.2|548.6|549.3|548.7|548.8|548.2|71
1612773000000|2021-02-08 08:30:00|549|548.4|549.3|548.7|549.5|548.9|549|548.4|101
1612773300000|2021-02-08 08:35:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|8
1612773600000|2021-02-08 08:40:00|549.2|548.6|549.4|548.8|549.4|548.8|549.1|548.5|8
1612773900000|2021-02-08 08:45:00|549.3|548.7|549.4|548.8|549.5|548.9|549.3|548.7|24
1612774200000|2021-02-08 08:50:00|549.5|548.9|549.5|548.9|549.5|548.9|549.2|548.6|26
1612774500000|2021-02-08 08:55:00|549.7|549.1|549.9|549.3|549.9|549.3|549.5|548.9|64
1612774800000|2021-02-08 09:00:00|549.8|549.2|549.8|549.2|549.9|549.3|549.5|548.9|33
1612775100000|2021-02-08 09:05:00|549.9|549.3|549.9|549.3|550|549.4|549.9|549.3|60
1612775400000|2021-02-08 09:10:00|550|549.4|550.4|549.8|550.5|549.9|550|549.4|96
1612775700000|2021-02-08 09:15:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|22
1612776000000|2021-02-08 09:20:00|550.3|549.7|550.2|549.6|550.4|549.8|550.1|549.5|103
1612776300000|2021-02-08 09:25:00|550.1|549.5|549.7|549.1|550.1|549.5|549.7|549.1|823
1612776600000|2021-02-08 09:30:00|549.9|549.3|549.7|549.1|549.9|549.3|549.4|548.8|75
1612776900000|2021-02-08 09:35:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|512
1612777200000|2021-02-08 09:40:00|550|549.4|550.1|549.5|550.2|549.6|550|549.4|29
1612777500000|2021-02-08 09:45:00|550.2|549.6|549.9|549.3|550.2|549.6|549.8|549.2|75
1612777800000|2021-02-08 09:50:00|549.8|549.2|550.4|549.8|550.4|549.8|549.8|549.2|125
1612778100000|2021-02-08 09:55:00|550.5|549.9|550.7|550.1|550.7|550.1|550.4|549.8|94
1612778400000|2021-02-08 10:00:00|550.8|550.2|551|550.4|551.1|550.5|550.6|550|241
1612778700000|2021-02-08 10:05:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|131
1612779000000|2021-02-08 10:10:00|551.2|550.6|551.1|550.5|551.2|550.6|551.1|550.5|90
1612779300000|2021-02-08 10:15:00|551.2|550.6|551.4|550.8|551.4|550.8|551.1|550.5|204
1612779600000|2021-02-08 10:20:00|551.6|551|551.4|550.8|551.7|551.1|551.3|550.7|186
1612779900000|2021-02-08 10:25:00|551.3|550.7|550.9|550.3|551.4|550.8|550.9|550.3|77
1612780200000|2021-02-08 10:30:00|551.1|550.5|551.3|550.7|551.3|550.7|550.9|550.3|31
1612780500000|2021-02-08 10:35:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|19
1612780800000|2021-02-08 10:40:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|37
1612781100000|2021-02-08 10:45:00|||||||||3
1612781400000|2021-02-08 10:50:00|551.3|550.7|551.7|551.1|551.8|551.2|550.9|550.3|349
1612781700000|2021-02-08 10:55:00|551.8|551.2|551.9|551.3|551.9|551.3|551.6|551|201
1612782000000|2021-02-08 11:00:00|551.8|551.2|551.7|551.1|551.8|551.2|551.5|550.9|35
1612782300000|2021-02-08 11:05:00|551.6|551|550.9|550.3|551.7|551.1|550.9|550.3|87
1612782600000|2021-02-08 11:10:00|550.8|550.2|550.8|550.2|551.2|550.6|550.7|550.1|249
1612782900000|2021-02-08 11:15:00|550.7|550.1|550.7|550.1|550.8|550.2|550.4|549.8|84
1612783200000|2021-02-08 11:20:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|64
1612783500000|2021-02-08 11:25:00|||||||||4
1612783800000|2021-02-08 11:30:00|||||||||15
1612784100000|2021-02-08 11:35:00|||||||||4
1612784400000|2021-02-08 11:40:00|||||||||29
1612784700000|2021-02-08 11:45:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|78
1612785000000|2021-02-08 11:50:00|551.4|550.8|551.7|551.1|551.7|551.1|551.4|550.8|110
1612785300000|2021-02-08 11:55:00|551.8|551.2|551.7|551.1|551.8|551.2|551.4|550.8|99
1612785600000|2021-02-08 12:00:00|||||||||32
1612785900000|2021-02-08 12:05:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|70
1612786200000|2021-02-08 12:10:00|551.4|550.8|551.7|551.1|551.7|551.1|551.4|550.8|143
1612786500000|2021-02-08 12:15:00|551.9|551.3|553.2|552.6|553.2|552.6|551.9|551.3|484
1612786800000|2021-02-08 12:20:00|553.3|552.7|553.9|553.3|553.9|553.3|552.9|552.3|389
1612787100000|2021-02-08 12:25:00|553.8|553.2|552.7|552.1|554.2|553.6|552.7|552.1|591
1612787400000|2021-02-08 12:30:00|552.4|551.8|552.4|551.8|552.7|552.1|552.4|551.8|210
1612787700000|2021-02-08 12:35:00|552.6|552|552.2|551.6|552.6|552|551.9|551.3|267
1612788000000|2021-02-08 12:40:00|552.4|551.8|551.6|551|552.4|551.8|551.6|551|183
1612788300000|2021-02-08 12:45:00|551.7|551.1|551.9|551.3|552.1|551.5|551.7|551.1|150
1612788600000|2021-02-08 12:50:00|552|551.4|552.4|551.8|552.4|551.8|552|551.4|174
1612788900000|2021-02-08 12:55:00|552.6|552|552.8|552.2|552.9|552.3|552.6|552|411
1612789200000|2021-02-08 13:00:00|552.9|552.3|552.9|552.3|553.3|552.7|552.7|552.1|241
1612789500000|2021-02-08 13:05:00|553|552.4|553|552.4|553.3|552.7|552.9|552.3|414
1612789800000|2021-02-08 13:10:00|553.1|552.5|553.6|553|553.7|553.1|552.8|552.2|426
1612790100000|2021-02-08 13:15:00|553.4|552.8|554.4|553.8|554.4|553.8|553.4|552.8|463
1612790400000|2021-02-08 13:20:00|554.1|553.5|554.6|554|554.9|554.3|554.1|553.5|770
1612790700000|2021-02-08 13:25:00|554.8|554.2|554.1|553.5|554.8|554.2|554|553.4|368
1612791000000|2021-02-08 13:30:00|554.2|553.6|553.8|553.2|554.4|553.8|553.7|553.1|430
1612791300000|2021-02-08 13:35:00|553.9|553.3|554.6|554|554.6|554|553.9|553.3|237
1612791600000|2021-02-08 13:40:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|384
1612794600000|2021-02-08 14:30:00|554.9|554.3|553.9|553.3|555.2|554.6|552.6|552|4300
1612794900000|2021-02-08 14:35:00|554|553.4|554.4|553.8|555.6|555|554|553.4|2230
1612795200000|2021-02-08 14:40:00|554.2|553.6|553.2|552.6|554.4|553.8|553.1|552.5|1242
1612795500000|2021-02-08 14:45:00|553.3|552.7|553.6|553|554.1|553.5|552.9|552.3|1368
1612795800000|2021-02-08 14:50:00|553.7|553.1|555|554.4|555|554.4|553.7|553.1|1249
1612796100000|2021-02-08 14:55:00|555.2|554.6|554.5|553.9|555.4|554.8|554.5|553.9|1331
1612796400000|2021-02-08 15:00:00|554.7|554.1|555.8|555.2|556|555.4|554.7|554.1|3381
1612796700000|2021-02-08 15:05:00|555.9|555.3|555.9|555.3|556.4|555.8|555.8|555.2|1552
1612797000000|2021-02-08 15:10:00|555.8|555.2|557.1|556.5|557.1|556.5|555.7|555.1|2834
1612797300000|2021-02-08 15:15:00|557|556.4|557.8|557.2|558.6|558|557|556.4|2642
1612797600000|2021-02-08 15:20:00|557.7|557.1|557.8|557.2|558.4|557.8|557.6|557|1725
1612797900000|2021-02-08 15:25:00|557.6|557|557.3|556.7|557.9|557.3|557.1|556.5|1351
1612798200000|2021-02-08 15:30:00|557.4|556.8|558.6|558|558.6|558|557.3|556.7|1000
1612798500000|2021-02-08 15:35:00|558.7|558.1|559.8|559.2|560.3|559.7|558.6|558|2099
1612798800000|2021-02-08 15:40:00|560|559.4|561.6|561|562.2|561.6|560|559.4|3264
1612799100000|2021-02-08 15:45:00|561.4|560.8|560.7|560.1|562.7|562.1|560.7|560.1|3044
1612799400000|2021-02-08 15:50:00|560.8|560.2|560.4|559.8|561.5|560.9|560.3|559.7|3065
1612799700000|2021-02-08 15:55:00|560.5|559.9|561.5|560.9|561.5|560.9|559.9|559.3|2725
1612800000000|2021-02-08 16:00:00|562|561.4|560.6|560|562|561.4|560.6|560|1489
1612800300000|2021-02-08 16:05:00|560.7|560.1|560.7|560.1|561.1|560.5|560.4|559.8|1176
1612800600000|2021-02-08 16:10:00|560.9|560.3|561.7|561.1|561.9|561.3|560.4|559.8|1430
1612800900000|2021-02-08 16:15:00|561.8|561.2|562.4|561.8|562.4|561.8|561.1|560.5|911
1612801200000|2021-02-08 16:20:00|562.2|561.6|562.1|561.5|563.1|562.5|561.9|561.3|2322
1612801500000|2021-02-08 16:25:00|562|561.4|562.7|562.1|563.1|562.5|562|561.4|566
1612801800000|2021-02-08 16:30:00|562.8|562.2|562.8|562.2|563.5|562.9|562.6|562|1327
1612802100000|2021-02-08 16:35:00|562.9|562.3|562.7|562.1|563.4|562.8|562.6|562|876
1612802400000|2021-02-08 16:40:00|562.8|562.2|562.2|561.6|563.2|562.6|562.1|561.5|641
1612802700000|2021-02-08 16:45:00|562.5|561.9|561.9|561.3|562.9|562.3|561.9|561.3|948
1612803000000|2021-02-08 16:50:00|562|561.4|562.1|561.5|562.6|562|562|561.4|1054
1612803300000|2021-02-08 16:55:00|561.9|561.3|562.2|561.6|562.5|561.9|561.4|560.8|1251
1612803600000|2021-02-08 17:00:00|562.3|561.7|562.5|561.9|562.7|562.1|562.3|561.7|610
1612803900000|2021-02-08 17:05:00|562.6|562|563.7|563.1|563.7|563.1|562.5|561.9|3439
1612804200000|2021-02-08 17:10:00|563.6|563|563.5|562.9|564.1|563.5|563.5|562.9|2631
1612804500000|2021-02-08 17:15:00|563.6|563|564|563.4|564|563.4|563.2|562.6|1079
1612804800000|2021-02-08 17:20:00|563.8|563.2|564.3|563.7|564.5|563.9|563.7|563.1|1068
1612805100000|2021-02-08 17:25:00|564.4|563.8|562.7|562.1|564.5|563.9|562.7|562.1|1369
1612805400000|2021-02-08 17:30:00|562.8|562.2|562.9|562.3|563.1|562.5|562.6|562|1181
1612805700000|2021-02-08 17:35:00|562.8|562.2|562.6|562|562.9|562.3|562.3|561.7|821
1612806000000|2021-02-08 17:40:00|562.3|561.7|563.4|562.8|563.5|562.9|562.1|561.5|997
1612806300000|2021-02-08 17:45:00|563.3|562.7|563.1|562.5|563.4|562.8|562.9|562.3|1191
1612806600000|2021-02-08 17:50:00|563.2|562.6|562.6|562|563.4|562.8|562.4|561.8|1084
1612806900000|2021-02-08 17:55:00|562.4|561.8|563.1|562.5|563.4|562.8|562.1|561.5|1000
1612807200000|2021-02-08 18:00:00|563.4|562.8|563.2|562.6|563.5|562.9|563|562.4|1053
1612807500000|2021-02-08 18:05:00|563.4|562.8|563.4|562.8|563.7|563.1|563.2|562.6|769
1612807800000|2021-02-08 18:10:00|563.3|562.7|563.7|563.1|564.1|563.5|563.3|562.7|856
1612808100000|2021-02-08 18:15:00|563.9|563.3|563.7|563.1|564|563.4|563.7|563.1|659
1612808400000|2021-02-08 18:20:00|563.8|563.2|563.2|562.6|564|563.4|563.2|562.6|1540
1612808700000|2021-02-08 18:25:00|563.3|562.7|563.5|562.9|563.7|563.1|563.2|562.6|631
1612809000000|2021-02-08 18:30:00|563.7|563.1|562.8|562.2|563.9|563.3|562.7|562.1|937
1612809300000|2021-02-08 18:35:00|562.6|562|562.4|561.8|562.6|562|562.1|561.5|2390
1612809600000|2021-02-08 18:40:00|562.6|562|562.9|562.3|562.9|562.3|562.4|561.8|1134
1612809900000|2021-02-08 18:45:00|563.1|562.5|563.4|562.8|563.4|562.8|562.9|562.3|1020
1612810200000|2021-02-08 18:50:00|563.1|562.5|562.9|562.3|563.6|563|562.9|562.3|1004
1612810500000|2021-02-08 18:55:00|562.7|562.1|563.1|562.5|563.6|563|562.6|562|2522
1612810800000|2021-02-08 19:00:00|563|562.4|562.6|562|563.3|562.7|562.6|562|772
1612811100000|2021-02-08 19:05:00|562.5|561.9|562.2|561.6|562.8|562.2|562.1|561.5|1894
1612811400000|2021-02-08 19:10:00|562.1|561.5|562.8|562.2|563.4|562.8|561.6|561|5891
1612811700000|2021-02-08 19:15:00|562.7|562.1|563.5|562.9|563.5|562.9|562.6|562|5628
1612832400000|2021-02-09 01:00:00|564.1|563.5|565.6|565|566.1|565.5|563.5|562.9|3048
1612832700000|2021-02-09 01:05:00|565.4|564.8|566.4|565.8|566.5|565.9|565.3|564.7|601
1612833000000|2021-02-09 01:10:00|566.3|565.7|564.6|564|566.4|565.8|564.6|564|548
1612833300000|2021-02-09 01:15:00|564.7|564.1|564.1|563.5|564.8|564.2|564|563.4|661
1612833600000|2021-02-09 01:20:00|564|563.4|564.1|563.5|564.3|563.7|563.9|563.3|206
1612833900000|2021-02-09 01:25:00|563.8|563.2|563.1|562.5|564.1|563.5|563.1|562.5|1447
1612834200000|2021-02-09 01:30:00|563|562.4|563.2|562.6|563.7|563.1|563|562.4|275
1612834500000|2021-02-09 01:35:00|563.3|562.7|563.2|562.6|563.5|562.9|563|562.4|279
1612834800000|2021-02-09 01:40:00|563.5|562.9|563.9|563.3|563.9|563.3|563.5|562.9|99
1612835100000|2021-02-09 01:45:00|564|563.4|564.4|563.8|564.5|563.9|564|563.4|188
1612835400000|2021-02-09 01:50:00|564.5|563.9|564.3|563.7|564.5|563.9|563.8|563.2|230
1612835700000|2021-02-09 01:55:00|564.4|563.8|564.5|563.9|564.5|563.9|563.8|563.2|399
1612836000000|2021-02-09 02:00:00|564.4|563.8|564.2|563.6|564.5|563.9|564.2|563.6|74
1612836300000|2021-02-09 02:05:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|74
1612836600000|2021-02-09 02:10:00|||||||||37
1612836900000|2021-02-09 02:15:00|565|564.4|565|564.4|565.1|564.5|564.8|564.2|86
1612837200000|2021-02-09 02:20:00|565.2|564.6|565.2|564.6|565.2|564.6|565|564.4|144
1612837500000|2021-02-09 02:25:00|565|564.4|565.5|564.9|565.5|564.9|565|564.4|102
1612837800000|2021-02-09 02:30:00|565.3|564.7|565.5|564.9|565.5|564.9|565.2|564.6|116
1612838100000|2021-02-09 02:35:00|565.6|565|565.5|564.9|565.7|565.1|565.5|564.9|75
1612838400000|2021-02-09 02:40:00|565.4|564.8|565.2|564.6|565.5|564.9|565.2|564.6|38
1612838700000|2021-02-09 02:45:00|565.3|564.7|565.5|564.9|565.5|564.9|565.3|564.7|43
1612839000000|2021-02-09 02:50:00|565.6|565|565.5|564.9|565.7|565.1|565.5|564.9|27
1612839300000|2021-02-09 02:55:00|||||||||31
1612839600000|2021-02-09 03:00:00|565.6|565|565.5|564.9|565.7|565.1|565.5|564.9|123
1612839900000|2021-02-09 03:05:00|565.7|565.1|565.7|565.1|565.7|565.1|565.7|565.1|74
1612840200000|2021-02-09 03:10:00|565.6|565|565.5|564.9|565.7|565.1|565.5|564.9|152
1612840500000|2021-02-09 03:15:00|565.6|565|566.2|565.6|566.2|565.6|565.6|565|289
1612840800000|2021-02-09 03:20:00|||||||||94
1612841100000|2021-02-09 03:25:00|566.1|565.5|566.2|565.6|566.2|565.6|566|565.4|175
1612841400000|2021-02-09 03:30:00|566.1|565.5|566.1|565.5|566.3|565.7|566.1|565.5|1042
1612841700000|2021-02-09 03:35:00|566.2|565.6|566.1|565.5|566.2|565.6|566|565.4|119
1612842000000|2021-02-09 03:40:00|566.2|565.6|566.1|565.5|566.2|565.6|566.1|565.5|304
1612842300000|2021-02-09 03:45:00|566.2|565.6|566.3|565.7|566.4|565.8|566.2|565.6|37
1612842600000|2021-02-09 03:50:00|566.4|565.8|566.4|565.8|566.4|565.8|566.2|565.6|71
1612842900000|2021-02-09 03:55:00|566.3|565.7|566.4|565.8|566.5|565.9|566.2|565.6|119
1612843200000|2021-02-09 04:00:00|566.5|565.9|566|565.4|566.5|565.9|565.7|565.1|111
1612843500000|2021-02-09 04:05:00|566.1|565.5|566.2|565.6|566.2|565.6|566.1|565.5|307
1612843800000|2021-02-09 04:10:00|||||||||20
1612844100000|2021-02-09 04:15:00|566.4|565.8|566.4|565.8|566.5|565.9|566.4|565.8|29
1612844400000|2021-02-09 04:20:00|566.5|565.9|566.5|565.9|566.5|565.9|566.5|565.9|13
1612844700000|2021-02-09 04:25:00|566.4|565.8|566.4|565.8|566.5|565.9|566.4|565.8|28
1612845000000|2021-02-09 04:30:00|566.3|565.7|566.4|565.8|566.5|565.9|566.2|565.6|27
1612845300000|2021-02-09 04:35:00|||||||||14
1612845600000|2021-02-09 04:40:00|566.5|565.9|566.5|565.9|566.5|565.9|566.4|565.8|41
1612845900000|2021-02-09 04:45:00|566.4|565.8|566.4|565.8|566.5|565.9|566.4|565.8|38
1612846200000|2021-02-09 04:50:00|566.2|565.6|566.2|565.6|566.2|565.6|566.2|565.6|29
1612846500000|2021-02-09 04:55:00|566.3|565.7|566.2|565.6|566.4|565.8|566.2|565.6|7
1612846800000|2021-02-09 05:00:00|||||||||16
1612847100000|2021-02-09 05:05:00|566.3|565.7|566.2|565.6|566.3|565.7|566.2|565.6|33
1612847400000|2021-02-09 05:10:00|566.5|565.9|566.3|565.7|566.5|565.9|566.3|565.7|21
1612847700000|2021-02-09 05:15:00|566.2|565.6|566.5|565.9|566.5|565.9|566.2|565.6|20
1612848000000|2021-02-09 05:20:00|566.4|565.8|566.2|565.6|566.5|565.9|566.2|565.6|90
1612848300000|2021-02-09 05:25:00|||||||||2
1612848600000|2021-02-09 05:30:00|566.5|565.9|566.7|566.1|566.7|566.1|566.2|565.6|83
1612848900000|2021-02-09 05:35:00|566.5|565.9|566.5|565.9|566.7|566.1|566.3|565.7|56
1612849200000|2021-02-09 05:40:00|566.4|565.8|566.2|565.6|566.5|565.9|566.2|565.6|33
1612849500000|2021-02-09 05:45:00|566.3|565.7|566.5|565.9|566.5|565.9|566.2|565.6|21
1612849800000|2021-02-09 05:50:00|566.2|565.6|566.5|565.9|566.5|565.9|566.2|565.6|79
1612850100000|2021-02-09 05:55:00|||||||||5
1612850400000|2021-02-09 06:00:00|||||||||111
1612850700000|2021-02-09 06:05:00|566.6|566|566.7|566.1|566.7|566.1|566.5|565.9|98
1612851000000|2021-02-09 06:10:00|566.5|565.9|566.6|566|566.7|566.1|566.5|565.9|39
1612851300000|2021-02-09 06:15:00|566.5|565.9|566.7|566.1|566.7|566.1|566.5|565.9|94
1612851600000|2021-02-09 06:20:00|566.8|566.2|566.7|566.1|566.9|566.3|566.7|566.1|54
1612851900000|2021-02-09 06:25:00|566.9|566.3|567.1|566.5|567.2|566.6|566.7|566.1|204
1612852200000|2021-02-09 06:30:00|567|566.4|567|566.4|567.2|566.6|567|566.4|67
1612852500000|2021-02-09 06:35:00|567.1|566.5|567|566.4|567.2|566.6|567|566.4|113
1612852800000|2021-02-09 06:40:00|567.2|566.6|567.2|566.6|567.2|566.6|567|566.4|55
1612853100000|2021-02-09 06:45:00|567.1|566.5|567|566.4|567.2|566.6|566.9|566.3|79
1612853400000|2021-02-09 06:50:00|566.9|566.3|566.7|566.1|567|566.4|566.6|566|286
1612853700000|2021-02-09 06:55:00|566.6|566|565.5|564.9|566.7|566.1|565.4|564.8|280
1612854000000|2021-02-09 07:00:00|565.7|565.1|565.8|565.2|566.2|565.6|565.7|565.1|180
1612854300000|2021-02-09 07:05:00|565.9|565.3|566.6|566|566.6|566|565.9|565.3|204
1612854600000|2021-02-09 07:10:00|566.5|565.9|567.6|567|567.6|567|566.5|565.9|395
1612854900000|2021-02-09 07:15:00|567.5|566.9|567.7|567.1|567.8|567.2|567.4|566.8|282
1612855200000|2021-02-09 07:20:00|567.8|567.2|567.5|566.9|567.8|567.2|567.4|566.8|82
1612855500000|2021-02-09 07:25:00|567.6|567|567.8|567.2|568|567.4|567.6|567|194
1612855800000|2021-02-09 07:30:00|567.7|567.1|568|567.4|568.1|567.5|567.7|567.1|112
1612856100000|2021-02-09 07:35:00|567.9|567.3|567.9|567.3|568.3|567.7|567.8|567.2|224
1612856400000|2021-02-09 07:40:00|568|567.4|568.2|567.6|568.3|567.7|567.9|567.3|212
1612856700000|2021-02-09 07:45:00|568.3|567.7|568.4|567.8|568.8|568.2|568.3|567.7|683
1612857000000|2021-02-09 07:50:00|568.5|567.9|568.7|568.1|568.8|568.2|568.4|567.8|150
1612857300000|2021-02-09 07:55:00|568.6|568|568.6|568|569|568.4|568.5|567.9|72
1612857600000|2021-02-09 08:00:00|568.7|568.1|568.3|567.7|568.7|568.1|568.2|567.6|191
1612857900000|2021-02-09 08:05:00|568.2|567.6|567.1|566.5|568.3|567.7|567.1|566.5|257
1612858200000|2021-02-09 08:10:00|567.2|566.6|567.3|566.7|567.8|567.2|567|566.4|247
1612858500000|2021-02-09 08:15:00|567.1|566.5|567.6|567|567.6|567|567.1|566.5|185
1612858800000|2021-02-09 08:20:00|567.5|566.9|567.1|566.5|567.5|566.9|566.7|566.1|121
1612859100000|2021-02-09 08:25:00|567|566.4|566.9|566.3|567.3|566.7|566.6|566|38
1612859400000|2021-02-09 08:30:00|567.1|566.5|566.2|565.6|567.1|566.5|566|565.4|180
1612859700000|2021-02-09 08:35:00|566.3|565.7|566.6|566|566.6|566|566.3|565.7|72
1612860000000|2021-02-09 08:40:00|566.7|566.1|567.3|566.7|567.3|566.7|566.7|566.1|86
1612860300000|2021-02-09 08:45:00|567.4|566.8|567.1|566.5|567.6|567|567.1|566.5|77
1612860600000|2021-02-09 08:50:00|567|566.4|567.1|566.5|567.1|566.5|566.8|566.2|56
1612860900000|2021-02-09 08:55:00|567.3|566.7|567.4|566.8|567.6|567|567.3|566.7|82
1612861200000|2021-02-09 09:00:00|567.3|566.7|567.2|566.6|567.5|566.9|567|566.4|66
1612861500000|2021-02-09 09:05:00|567.3|566.7|567.1|566.5|567.5|566.9|567|566.4|114
1612861800000|2021-02-09 09:10:00|567|566.4|566.6|566|567|566.4|566.5|565.9|147
1612862100000|2021-02-09 09:15:00|566.5|565.9|566.8|566.2|566.9|566.3|566.5|565.9|65
1612862400000|2021-02-09 09:20:00|566.7|566.1|566.7|566.1|566.8|566.2|566.5|565.9|90
1612862700000|2021-02-09 09:25:00|566.8|566.2|567.3|566.7|567.3|566.7|566.6|566|271
1612863000000|2021-02-09 09:30:00|567.2|566.6|566.8|566.2|567.2|566.6|566.7|566.1|74
1612863300000|2021-02-09 09:35:00|566.9|566.3|567.7|567.1|567.8|567.2|566.8|566.2|187
1612863600000|2021-02-09 09:40:00|567.8|567.2|568.3|567.7|568.5|567.9|567.8|567.2|256
1612863900000|2021-02-09 09:45:00|568|567.4|568.8|568.2|568.8|568.2|568|567.3|271
1612864200000|2021-02-09 09:50:00|568.7|568.1|568.5|567.9|568.7|568.1|568.3|567.7|358
1612864500000|2021-02-09 09:55:00|568.3|567.7|569.1|568.5|569.4|568.8|568.3|567.7|257
1612864800000|2021-02-09 10:00:00|569|568.4|568.4|567.8|569.1|568.5|568.4|567.8|86
1612865100000|2021-02-09 10:05:00|568.3|567.7|568.3|567.7|568.4|567.8|568|567.4|119
1612865400000|2021-02-09 10:10:00|568.2|567.6|568.3|567.7|568.3|567.7|568.1|567.5|13
1612865700000|2021-02-09 10:15:00|568.1|567.5|568.5|567.9|568.5|567.9|568|567.4|92
1612866000000|2021-02-09 10:20:00|568.3|567.7|568.3|567.7|568.3|567.7|568.3|567.7|86
1612866300000|2021-02-09 10:25:00|568|567.4|568.3|567.7|568.3|567.7|568|567.4|19
1612866600000|2021-02-09 10:30:00|568.4|567.8|568.3|567.7|568.7|568.1|568.2|567.6|80
1612866900000|2021-02-09 10:35:00|568.4|567.8|568.5|567.9|568.5|567.9|568.3|567.7|41
1612867200000|2021-02-09 10:40:00|568.4|567.8|568.5|567.9|568.5|567.9|568.4|567.8|19
1612867500000|2021-02-09 10:45:00|568.7|568.1|569|568.4|569|568.4|568.6|568|127
1612867800000|2021-02-09 10:50:00|568.9|568.3|568.8|568.2|569|568.4|568.8|568.2|38
1612868100000|2021-02-09 10:55:00|568.6|568|568.5|567.9|568.7|568.1|568.3|567.7|63
1612868400000|2021-02-09 11:00:00|568.3|567.7|568.5|567.9|568.8|568.2|568.3|567.7|56
1612868700000|2021-02-09 11:05:00|568.8|568.2|568.6|568|569.1|568.5|568.5|567.9|333
1612869000000|2021-02-09 11:10:00|568.5|567.9|568|567.4|568.8|568.2|568|567.4|105
1612869300000|2021-02-09 11:15:00|567.9|567.3|567.5|566.9|567.9|567.3|567.5|566.9|168
1612869600000|2021-02-09 11:20:00|567.3|566.7|567.5|566.9|567.5|566.9|567.3|566.7|293
1612869900000|2021-02-09 11:25:00|567.3|566.7|567.5|566.9|567.7|567.1|567.3|566.7|268
1612870200000|2021-02-09 11:30:00|567.6|567|567.6|567|567.7|567.1|567.4|566.8|104
1612870500000|2021-02-09 11:35:00|567.5|566.9|566.8|566.2|567.5|566.9|566.8|566.2|211
1612870800000|2021-02-09 11:40:00|566.9|566.3|566.2|565.6|567|566.4|566.2|565.6|273
1612871100000|2021-02-09 11:45:00|566.3|565.7|565.7|565.1|566.4|565.8|565.5|564.9|348
1612871400000|2021-02-09 11:50:00|566|565.4|566.7|566.1|566.7|566.1|566|565.4|351
1612871700000|2021-02-09 11:55:00|566.8|566.2|566.7|566.1|567.1|566.5|566.5|565.9|203
1612872000000|2021-02-09 12:00:00|566.6|566|566.5|565.9|566.7|566.1|566.5|565.9|64
1612872300000|2021-02-09 12:05:00|566.6|566|566.5|565.9|566.7|566.1|566.5|565.9|287
1612872600000|2021-02-09 12:10:00|566.6|566|566.4|565.8|566.6|566|566.2|565.6|124
1612872900000|2021-02-09 12:15:00|566.3|565.7|566.2|565.6|566.4|565.8|565.6|565|734
1612873200000|2021-02-09 12:20:00|566.5|565.9|566.2|565.6|566.5|565.9|566.2|565.6|35
1612873500000|2021-02-09 12:25:00|566.3|565.7|566.2|565.6|566.6|566|566.2|565.6|307
1612873800000|2021-02-09 12:30:00|566.5|565.9|566.2|565.6|566.6|566|566.2|565.6|437
1612874100000|2021-02-09 12:35:00|566.1|565.5|565.6|565|566.2|565.6|565.6|565|70
1612874400000|2021-02-09 12:40:00|565.7|565.1|566.1|565.5|566.2|565.6|565.6|565|236
1612874700000|2021-02-09 12:45:00|566|565.4|565.2|564.6|566.2|565.6|565.2|564.6|293
1612875000000|2021-02-09 12:50:00|565.3|564.7|564.8|564.2|565.3|564.7|564.5|563.9|362
1612875300000|2021-02-09 12:55:00|564.9|564.3|564.8|564.2|565.5|564.9|564.5|563.9|419
1612875600000|2021-02-09 13:00:00|564.7|564.1|564.5|563.9|565|564.4|564.5|563.9|249
1612875900000|2021-02-09 13:05:00|564.6|564|564.4|563.8|564.8|564.2|564.3|563.7|348
1612876200000|2021-02-09 13:10:00|564.5|563.9|564.8|564.2|565|564.4|564.3|563.7|267
1612876500000|2021-02-09 13:15:00|565|564.4|564.5|563.9|565.3|564.7|564.3|563.7|615
1612876800000|2021-02-09 13:20:00|564.4|563.8|565|564.4|565|564.4|564|563.4|216
1612877100000|2021-02-09 13:25:00|564.9|564.3|564.8|564.2|565|564.4|564.5|563.9|212
1612877400000|2021-02-09 13:30:00|564.7|564.1|564.5|563.9|564.8|564.2|564.5|563.9|53
1612877700000|2021-02-09 13:35:00|564.4|563.8|564.7|564.1|564.8|564.2|564.3|563.7|329
1612878000000|2021-02-09 13:40:00|564.8|564.2|564.6|564|564.8|564.2|564|563.4|314
1612881000000|2021-02-09 14:30:00|564.8|564.2|564.1|563.5|565.5|564.9|563.3|562.7|5372
1612881300000|2021-02-09 14:35:00|564.2|563.6|563.7|563.1|564.5|563.9|563|562.4|2275
1612881600000|2021-02-09 14:40:00|563.5|562.9|563|562.4|563.5|562.9|562.1|561.5|1582
1612881900000|2021-02-09 14:45:00|562.8|562.2|564.5|563.9|564.5|563.9|562.8|562.2|1536
1612882200000|2021-02-09 14:50:00|564.7|564.1|565.5|564.9|566|565.4|564.6|564|1768
1612882500000|2021-02-09 14:55:00|565.2|564.6|565.5|564.9|565.7|565.1|564.5|563.9|1675
1612882800000|2021-02-09 15:00:00|565.7|565.1|565.7|565.1|565.7|565.1|565.2|564.6|2239
1612883100000|2021-02-09 15:05:00|565.5|564.9|566.5|565.9|566.7|566.1|564.4|563.8|1652
1612883400000|2021-02-09 15:10:00|566.2|565.6|566.5|565.9|566.7|566.1|565.7|565.1|1150
1612883700000|2021-02-09 15:15:00|566.6|566|566.7|566.1|566.7|566.1|565.8|565.2|1266
1612884000000|2021-02-09 15:20:00|566.5|565.9|566.4|565.8|566.7|566.1|565.9|565.3|1060
1612884300000|2021-02-09 15:25:00|566.2|565.6|565.1|564.5|566.6|566|565.1|564.5|6802
1612884600000|2021-02-09 15:30:00|565|564.4|564.1|563.5|565|564.4|563.4|562.8|2153
1612884900000|2021-02-09 15:35:00|564|563.4|565.5|564.9|565.5|564.9|563.8|563.2|2368
1612885200000|2021-02-09 15:40:00|565.4|564.8|566|565.4|566|565.4|564.5|563.9|1114
1612885500000|2021-02-09 15:45:00|565.9|565.3|565.6|565|565.9|565.3|565|564.4|3117
1612885800000|2021-02-09 15:50:00|565.5|564.9|566.2|565.6|566.3|565.7|565.2|564.6|1787
1612886100000|2021-02-09 15:55:00|566.1|565.5|566.2|565.6|566.5|565.9|565.9|565.3|1012
1612886400000|2021-02-09 16:00:00|566.3|565.7|566.6|566|566.8|566.2|566.2|565.6|2943
1612886700000|2021-02-09 16:05:00|566.5|565.9|567|566.4|567.2|566.6|566.4|565.8|1109
1612887000000|2021-02-09 16:10:00|567.2|566.6|566.9|566.3|567.6|567|566.7|566.1|1715
1612887300000|2021-02-09 16:15:00|566.6|566|567|566.4|567|566.4|566.6|566|810
1612887600000|2021-02-09 16:20:00|567.1|566.5|567.2|566.6|567.5|566.9|567|566.4|752
1612887900000|2021-02-09 16:25:00|567.3|566.7|567.5|566.9|567.7|567.1|567|566.4|877
1612888200000|2021-02-09 16:30:00|567.6|567|568.7|568.1|568.7|568.1|567.6|567|1084
1612888500000|2021-02-09 16:35:00|568.6|568|568.7|568.1|568.9|568.3|568.1|567.5|2022
1612888800000|2021-02-09 16:40:00|568.6|568|568.3|567.7|569.3|568.7|568.2|567.6|2708
1612889100000|2021-02-09 16:45:00|568.2|567.6|567.4|566.8|568.7|568.1|567.1|566.5|2613
1612889400000|2021-02-09 16:50:00|567.2|566.6|568|567.4|568.6|568|567.1|566.5|1311
1612889700000|2021-02-09 16:55:00|568.1|567.5|571.7|570.2|572|570.7|566.7|566.1|4837
1612890000000|2021-02-09 17:00:00|570.9|570.3|558.9|558.3|571.6|570.3|554.6|554|8818
1612890300000|2021-02-09 17:05:00|558.5|557.9|552.5|551.9|559.4|558.8|552.3|551.7|7114
1612890600000|2021-02-09 17:10:00|552.7|552.1|556.3|555.7|556.6|556|552.2|551.6|5764
1612890900000|2021-02-09 17:15:00|556.2|555.6|550.8|550.2|556.2|555.6|550.4|549.8|5151
1612891200000|2021-02-09 17:20:00|550.9|550.3|549.4|548.8|551|550.4|544.3|543.7|6434
1612891500000|2021-02-09 17:25:00|549.6|549|551.9|551.3|552.8|552.2|549.5|548.9|4674
1612891800000|2021-02-09 17:30:00|551.6|551|549.8|549.2|551.9|551.3|549.5|548.9|2319
1612892100000|2021-02-09 17:35:00|549.7|549.1|553.2|552.6|553.2|552.6|549.3|548.7|2740
1612892400000|2021-02-09 17:40:00|553.1|552.5|552.9|552.3|553.1|552.5|551.5|550.9|2033
1612892700000|2021-02-09 17:45:00|552.6|552|552.9|552.3|553|552.4|551.4|550.8|1299
1612893000000|2021-02-09 17:50:00|552.6|552|553|552.4|553.1|552.5|552.2|551.6|1000
1612893300000|2021-02-09 17:55:00|553.1|552.5|552|551.4|553.5|552.9|551.8|551.2|1310
1612893600000|2021-02-09 18:00:00|551.5|550.9|552.5|551.9|553|552.4|551.4|550.8|6435
1612893900000|2021-02-09 18:05:00|552.7|552.1|553|552.4|553.1|552.5|552|551.4|1872
1612894200000|2021-02-09 18:10:00|553.1|552.5|553.6|553|554|553.4|552.9|552.3|1382
1612894500000|2021-02-09 18:15:00|553.7|553.1|552.5|551.9|553.7|553.1|552.1|551.5|1681
1612894800000|2021-02-09 18:20:00|552.4|551.8|552.4|551.8|552.6|552|552.1|551.5|820
1612895100000|2021-02-09 18:25:00|552.5|551.9|551.5|550.9|552.6|552|551.4|550.8|1225
1612895400000|2021-02-09 18:30:00|551.4|550.8|550.7|550.1|551.9|551.3|550.7|550.1|3282
1612895700000|2021-02-09 18:35:00|550.9|550.3|551.5|550.9|551.5|550.9|550.6|550|2298
1612896000000|2021-02-09 18:40:00|551.6|551|552|551.4|552.1|551.5|551.5|550.9|1008
1612896300000|2021-02-09 18:45:00|552.3|551.7|551|550.4|552.3|551.7|551|550.4|1204
1612896600000|2021-02-09 18:50:00|551.2|550.6|551.7|551.1|552.2|551.6|551|550.4|1835
1612896900000|2021-02-09 18:55:00|551.8|551.2|553|552.4|553|552.4|551.7|551.1|1290
1612897200000|2021-02-09 19:00:00|553.2|552.6|554.8|554.2|555.1|554.5|553.1|552.5|4739
1612897500000|2021-02-09 19:05:00|554.7|554.1|556.8|556.2|556.8|556.2|554.7|554.1|2305
1612897800000|2021-02-09 19:10:00|557|556.4|555|554.4|557.8|557.2|554.4|553.8|7637
1612898100000|2021-02-09 19:15:00|554.6|554|554.8|554.2|555.1|554.5|554.1|553.5|2607
1612918800000|2021-02-10 01:00:00|554.7|554.1|551.5|550.9|555.5|554.6|551.4|550.8|1483
1612919100000|2021-02-10 01:05:00|551.6|551|552.3|551.7|553.9|553.3|551.5|550.9|1165
1612919400000|2021-02-10 01:10:00|552.2|551.6|551.6|551|552.8|552.2|551.4|550.8|308
1612919700000|2021-02-10 01:15:00|551.8|551.2|551.2|550.6|551.9|551.3|551.1|550.5|450
1612920000000|2021-02-10 01:20:00|551.4|550.8|551.4|550.8|551.8|551.2|551.2|550.6|233
1612920300000|2021-02-10 01:25:00|551.5|550.9|552.1|551.5|552.4|551.8|551.2|550.6|176
1612920600000|2021-02-10 01:30:00|552|551.4|551.6|551|552.4|551.8|551.6|551|165
1612920900000|2021-02-10 01:35:00|551.9|551.3|551.6|551|551.9|551.3|551.5|550.9|664
1612921200000|2021-02-10 01:40:00|551.5|550.9|550.9|550.3|551.5|550.9|550.8|550.2|420
1612921500000|2021-02-10 01:45:00|551|550.4|550.7|550.1|551|550.4|550.5|549.9|118
1612921800000|2021-02-10 01:50:00|550.8|550.2|551|550.4|551.2|550.6|550.7|550.1|127
1612922100000|2021-02-10 01:55:00|551.3|550.7|551.4|550.8|551.7|551.1|551.3|550.7|157
1612922400000|2021-02-10 02:00:00|551.6|551|551.3|550.7|551.7|551.1|551.3|550.7|180
1612922700000|2021-02-10 02:05:00|551.1|550.5|550.4|549.8|551.1|550.5|550.4|549.8|171
1612923000000|2021-02-10 02:10:00|550.5|549.9|550.1|549.5|550.5|549.9|549.9|549.3|197
1612923300000|2021-02-10 02:15:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|204
1612923600000|2021-02-10 02:20:00|549.9|549.3|549.5|548.9|549.9|549.3|549.5|548.9|152
1612923900000|2021-02-10 02:25:00|549.8|549.2|550.3|549.7|550.3|549.7|549.3|548.7|486
1612924200000|2021-02-10 02:30:00|550.1|549.5|550.3|549.7|550.3|549.7|550|549.4|182
1612924500000|2021-02-10 02:35:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|88
1612924800000|2021-02-10 02:40:00|549.9|549.3|550|549.4|550|549.4|549.8|549.2|54
1612925100000|2021-02-10 02:45:00|550.3|549.7|550.3|549.7|550.4|549.8|550.1|549.5|22
1612925400000|2021-02-10 02:50:00|550|549.4|549.8|549.2|550|549.4|549.8|549.2|71
1612925700000|2021-02-10 02:55:00|550|549.4|550|549.4|550|549.4|549.9|549.3|37
1612926000000|2021-02-10 03:00:00|550.3|549.7|550.3|549.7|550.3|549.7|550|549.4|108
1612926300000|2021-02-10 03:05:00|550.4|549.8|550.4|549.8|550.5|549.9|550.3|549.7|60
1612926600000|2021-02-10 03:10:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|87
1612926900000|2021-02-10 03:15:00|550.4|549.8|550.3|549.7|550.5|549.9|550.3|549.7|73
1612927200000|2021-02-10 03:20:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|22
1612927500000|2021-02-10 03:25:00|550.8|550.2|550.9|550.3|551|550.4|550.8|550.2|44
1612927800000|2021-02-10 03:30:00|551|550.4|550.9|550.3|551|550.4|550.9|550.3|40
1612928100000|2021-02-10 03:35:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|14
1612928400000|2021-02-10 03:40:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|21
1612928700000|2021-02-10 03:45:00|551.3|550.7|551.6|551|551.6|551|551.2|550.6|56
1612929000000|2021-02-10 03:50:00|||||||||15
1612929300000|2021-02-10 03:55:00|551.4|550.8|551.1|550.5|551.5|550.9|551.1|550.5|117
1612929600000|2021-02-10 04:00:00|551.2|550.6|551.3|550.7|551.3|550.7|551|550.4|84
1612929900000|2021-02-10 04:05:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|10
1612930200000|2021-02-10 04:10:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|26
1612930500000|2021-02-10 04:15:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|14
1612930800000|2021-02-10 04:20:00|||||||||14
1612931100000|2021-02-10 04:25:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|37
1612931400000|2021-02-10 04:30:00|551.4|550.8|551.4|550.8|551.4|550.8|551.3|550.7|14
1612931700000|2021-02-10 04:35:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|15
1612932000000|2021-02-10 04:40:00|||||||||8
1612932300000|2021-02-10 04:45:00|551.3|550.7|551.3|550.7|551.3|550.7|550.8|550.2|135
1612932600000|2021-02-10 04:50:00|||||||||2
1612932900000|2021-02-10 04:55:00|551.4|550.8|551.4|550.8|551.5|550.9|551.4|550.8|9
1612933200000|2021-02-10 05:00:00|551.5|550.9|550.7|550.1|551.5|550.9|550.6|550|26
1612933500000|2021-02-10 05:05:00|550.6|550|550.6|550|550.6|550|550.5|549.9|32
1612933800000|2021-02-10 05:10:00|550.5|549.9|550.5|549.9|550.7|550.1|550.4|549.8|46
1612934100000|2021-02-10 05:15:00|550.6|550|550.5|549.9|550.6|550|550.3|549.7|17
1612934400000|2021-02-10 05:20:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|4
1612934700000|2021-02-10 05:25:00|550.5|549.9|550.6|550|550.6|550|550.5|549.9|18
1612935000000|2021-02-10 05:30:00|550.5|549.9|550.4|549.8|550.6|550|550.3|549.7|35
1612935300000|2021-02-10 05:35:00|550.5|549.9|550.8|550.2|550.8|550.2|550.4|549.8|47
1612935600000|2021-02-10 05:40:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|32
1612935900000|2021-02-10 05:45:00|550.9|550.3|550.6|550|551|550.4|550.6|550|39
1612936200000|2021-02-10 05:50:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|14
1612936500000|2021-02-10 05:55:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|14
1612936800000|2021-02-10 06:00:00|550.6|550|550.9|550.3|551|550.4|550.4|549.8|44
1612937100000|2021-02-10 06:05:00|551|550.4|551|550.4|551|550.4|550.9|550.3|5
1612937400000|2021-02-10 06:10:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|22
1612937700000|2021-02-10 06:15:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|23
1612938000000|2021-02-10 06:20:00|||||||||2
1612938300000|2021-02-10 06:25:00|550.9|550.3|550.6|550|550.9|550.3|550.5|549.9|23
1612938600000|2021-02-10 06:30:00|550.7|550.1|550.4|549.8|550.7|550.1|550.3|549.7|29
1612938900000|2021-02-10 06:35:00|550.5|549.9|550.6|550|550.8|550.2|550.5|549.9|6
1612939200000|2021-02-10 06:40:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|57
1612939500000|2021-02-10 06:45:00|550.8|550.2|550.5|549.9|550.8|550.2|550.5|549.9|25
1612939800000|2021-02-10 06:50:00|550.8|550.2|550.8|550.2|550.8|550.2|550.6|550|7
1612940100000|2021-02-10 06:55:00|551|550.4|550.5|549.9|551|550.4|550.5|549.9|51
1612940400000|2021-02-10 07:00:00|550.6|550|550.9|550.3|550.9|550.3|550.5|549.9|64
1612940700000|2021-02-10 07:05:00|551|550.4|550.9|550.3|551.3|550.7|550.9|550.3|143
1612941000000|2021-02-10 07:10:00|551|550.4|550.9|550.3|551.1|550.5|550.9|550.3|46
1612941300000|2021-02-10 07:15:00|551|550.4|551.3|550.7|551.4|550.8|550.9|550.3|76
1612941600000|2021-02-10 07:20:00|551.2|550.6|551.3|550.7|551.3|550.7|551.1|550.5|51
1612941900000|2021-02-10 07:25:00|551.4|550.8|551.7|551.1|551.8|551.2|551.4|550.8|91
1612942200000|2021-02-10 07:30:00|551.8|551.2|551.8|551.2|551.9|551.3|551.7|551.1|65
1612942500000|2021-02-10 07:35:00|551.9|551.3|551.9|551.3|552.1|551.5|551.8|551.2|55
1612942800000|2021-02-10 07:40:00|552|551.4|552|551.4|552.1|551.5|551.8|551.2|397
1612943100000|2021-02-10 07:45:00|551.9|551.3|551.8|551.2|551.9|551.3|551.4|550.8|204
1612943400000|2021-02-10 07:50:00|551.7|551.1|551.6|551|551.8|551.2|551.5|550.9|38
1612943700000|2021-02-10 07:55:00|551.7|551.1|551.5|550.9|551.8|551.2|551.5|550.9|47
1612944000000|2021-02-10 08:00:00|551.6|551|551.4|550.8|551.6|551|551.1|550.5|74
1612944300000|2021-02-10 08:05:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|80
1612944600000|2021-02-10 08:10:00|551.1|550.5|551.3|550.7|551.3|550.7|550.7|550.1|439
1612944900000|2021-02-10 08:15:00|551.4|550.8|551.3|550.7|551.4|550.8|551|550.4|304
1612945200000|2021-02-10 08:20:00|551.4|550.8|550.8|550.2|551.4|550.8|550.8|550.2|369
1612945500000|2021-02-10 08:25:00|550.7|550.1|550.8|550.2|551|550.4|550.4|549.8|125
1612945800000|2021-02-10 08:30:00|550.7|550.1|550.7|550.1|550.7|550.1|550.3|549.7|75
1612946100000|2021-02-10 08:35:00|550.8|550.2|551.2|550.6|551.3|550.7|550.7|550.1|65
1612946400000|2021-02-10 08:40:00|551.3|550.7|550.8|550.2|551.4|550.8|550.8|550.2|99
1612946700000|2021-02-10 08:45:00|550.7|550.1|550.9|550.3|550.9|550.3|550.4|549.8|105
1612947000000|2021-02-10 08:50:00|551.1|550.5|551.1|550.5|551.2|550.6|550.9|550.3|100
1612947300000|2021-02-10 08:55:00|551.3|550.7|551.3|550.7|551.3|550.7|551.1|550.5|56
1612947600000|2021-02-10 09:00:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|71
1612947900000|2021-02-10 09:05:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|237
1612948200000|2021-02-10 09:10:00|551.1|550.5|551|550.4|551.1|550.5|551|550.4|36
1612948500000|2021-02-10 09:15:00|550.8|550.2|550.5|549.9|550.8|550.2|550.4|549.8|38
1612948800000|2021-02-10 09:20:00|550.6|550|550.5|549.9|550.6|550|550.3|549.7|79
1612949100000|2021-02-10 09:25:00|550.6|550|549.4|548.8|550.6|550|549.4|548.8|562
1612949400000|2021-02-10 09:30:00|549.5|548.9|549.9|549.3|549.9|549.3|549.5|548.9|285
1612949700000|2021-02-10 09:35:00|549.8|549.2|549.5|548.9|549.9|549.3|549.5|548.9|56
1612950000000|2021-02-10 09:40:00|549.4|548.8|549.4|548.8|549.6|549|549.4|548.8|95
1612950300000|2021-02-10 09:45:00|548.9|548.3|549.4|548.8|549.5|548.9|548.9|548.3|486
1612950600000|2021-02-10 09:50:00|549.3|548.7|548.1|547.5|549.3|548.7|547.7|547.1|280
1612950900000|2021-02-10 09:55:00|548|547.4|548|547.4|548.4|547.8|547.7|547.1|451
1612951200000|2021-02-10 10:00:00|547.9|547.3|548.4|547.8|548.4|547.8|547.9|547.3|142
1612951500000|2021-02-10 10:05:00|548.5|547.9|548.1|547.5|548.5|547.9|547.9|547.3|143
1612951800000|2021-02-10 10:10:00|548|547.4|548.5|547.9|548.5|547.9|547.9|547.3|261
1612952100000|2021-02-10 10:15:00|548.3|547.7|548.5|547.9|548.5|547.9|548.1|547.5|129
1612952400000|2021-02-10 10:20:00|548.6|548|548.7|548.1|548.9|548.3|548.5|547.9|57
1612952700000|2021-02-10 10:25:00|548.8|548.2|548.8|548.2|548.9|548.3|548.7|548.1|25
1612953000000|2021-02-10 10:30:00|548.7|548.1|548.7|548.1|548.8|548.2|548.6|548|24
1612953300000|2021-02-10 10:35:00|548.6|548|547.7|547.1|548.7|548.1|547.7|547.1|195
1612953600000|2021-02-10 10:40:00|547.9|547.3|548.1|547.5|548.2|547.6|547.7|547.1|55
1612953900000|2021-02-10 10:45:00|548.2|547.6|547.4|546.8|548.2|547.6|547.4|546.8|190
1612954200000|2021-02-10 10:50:00|547.5|546.9|547.5|546.9|547.8|547.2|547.2|546.6|131
1612954500000|2021-02-10 10:55:00|547.4|546.8|547.6|547|547.7|547.1|547.3|546.7|47
1612954800000|2021-02-10 11:00:00|547.7|547.1|547.7|547.1|547.9|547.3|547.5|546.9|104
1612955100000|2021-02-10 11:05:00|547.5|546.9|547.4|546.8|547.8|547.2|547.4|546.8|109
1612955400000|2021-02-10 11:10:00|547.3|546.7|547.6|547|547.7|547.1|547.2|546.6|120
1612955700000|2021-02-10 11:15:00|547.7|547.1|548|547.4|548|547.4|547.6|547|74
1612956000000|2021-02-10 11:20:00|547.9|547.3|548.5|547.9|548.5|547.9|547.9|547.3|85
1612956300000|2021-02-10 11:25:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|48
1612956600000|2021-02-10 11:30:00|548.1|547.5|548|547.4|548.1|547.5|547.9|547.3|43
1612956900000|2021-02-10 11:35:00|548.2|547.6|549|548.4|549.2|548.6|548.2|547.6|413
1612957200000|2021-02-10 11:40:00|549.1|548.5|549.5|548.9|549.5|548.9|549.1|548.5|135
1612957500000|2021-02-10 11:45:00|549.4|548.8|549.1|548.5|549.4|548.8|549|548.4|30
1612957800000|2021-02-10 11:50:00|549|548.4|549|548.4|549.3|548.7|548.8|548.2|72
1612958100000|2021-02-10 11:55:00|548.9|548.3|548.5|547.9|548.9|548.3|548.5|547.9|68
1612958400000|2021-02-10 12:00:00|548.3|547.7|547.6|547|548.4|547.8|547.6|547|198
1612958700000|2021-02-10 12:05:00|547.5|546.9|546.8|546.2|547.5|546.9|546.7|546.1|241
1612959000000|2021-02-10 12:10:00|546.7|546.1|546.5|545.9|546.9|546.3|546.4|545.8|250
1612959300000|2021-02-10 12:15:00|546.4|545.8|548.3|547.7|548.3|547.7|546.3|545.7|1017
1612959600000|2021-02-10 12:20:00|548.2|547.6|548.9|548.3|549|548.4|548.1|547.5|257
1612959900000|2021-02-10 12:25:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|165
1612960200000|2021-02-10 12:30:00|548|547.4|547.5|546.9|548|547.4|547.5|546.9|275
1612960500000|2021-02-10 12:35:00|547.3|546.7|547.5|546.9|547.8|547.2|547.3|546.7|224
1612960800000|2021-02-10 12:40:00|547.3|546.7|546.6|546|547.3|546.7|546.5|545.9|251
1612961100000|2021-02-10 12:45:00|546.5|545.9|546.3|545.7|546.7|546.1|546.3|545.7|360
1612961400000|2021-02-10 12:50:00|546.2|545.6|544.8|544.2|546.2|545.6|544.8|544.2|639
1612961700000|2021-02-10 12:55:00|545|544.4|544.3|543.7|545.1|544.5|544.3|543.7|486
1612962000000|2021-02-10 13:00:00|544.5|543.9|544.8|544.2|545.2|544.6|544.3|543.7|348
1612962300000|2021-02-10 13:05:00|544.7|544.1|543.3|542.7|544.8|544.2|542.8|542.2|1376
1612962600000|2021-02-10 13:10:00|543.1|542.5|543.8|543.2|544.1|543.5|542.8|542.2|657
1612962900000|2021-02-10 13:15:00|544|543.4|543|542.4|544.2|543.6|542.9|542.3|684
1612963200000|2021-02-10 13:20:00|543.1|542.5|544.3|543.7|544.3|543.7|543.1|542.5|410
1612963500000|2021-02-10 13:25:00|544.4|543.8|543.7|543.1|544.6|544|543.3|542.7|550
1612963800000|2021-02-10 13:30:00|543.8|543.2|543.6|543|544.3|543.7|543.6|543|585
1612964100000|2021-02-10 13:35:00|543.3|542.7|544.1|543.5|544.2|543.6|543.3|542.7|404
1612964400000|2021-02-10 13:40:00|544.2|543.6|545.4|544.8|545.6|545|544.1|543.5|755
1612967400000|2021-02-10 14:30:00|544.4|543.8|540.9|540.3|544.9|544.3|538.3|537.7|9559
1612967700000|2021-02-10 14:35:00|540.8|540.2|540.7|540.1|541|540.4|539.6|539|3709
1612968000000|2021-02-10 14:40:00|540.8|540.2|542|541.4|542.5|541.9|540.1|539.5|3266
1612968300000|2021-02-10 14:45:00|541.8|541.2|542.3|541.7|543|542.4|541.8|541.2|2190
1612968600000|2021-02-10 14:50:00|542.5|541.9|543.4|542.8|543.9|543.3|542.3|541.7|1411
1612968900000|2021-02-10 14:55:00|543.3|542.7|540.8|540.2|543.4|542.8|540.4|539.8|2464
1612969200000|2021-02-10 15:00:00|540.9|540.3|539.1|538.5|541.1|540.5|538.5|537.9|5182
1612969500000|2021-02-10 15:05:00|539|538.4|540.2|539.6|540.3|539.7|538.5|537.9|1527
1612969800000|2021-02-10 15:10:00|540|539.4|541.2|540.6|541.8|541.2|540|539.4|1514
1612970100000|2021-02-10 15:15:00|541|540.4|540.2|539.6|541.7|541.1|539.9|539.3|1411
1612970400000|2021-02-10 15:20:00|540.3|539.7|541|540.4|541|540.4|539.5|538.9|1651
1612970700000|2021-02-10 15:25:00|541.1|540.5|539.9|539.3|541.8|541.2|539.8|539.2|2432
1612971000000|2021-02-10 15:30:00|540|539.4|538.9|538.3|540.2|539.6|538.8|538.2|1541
1612971300000|2021-02-10 15:35:00|538.8|538.2|538.4|537.8|539.4|538.8|538.4|537.8|1754
1612971600000|2021-02-10 15:40:00|538.3|537.7|536.8|536.2|539.2|538.6|536.8|536.2|4475
1612971900000|2021-02-10 15:45:00|536.9|536.3|537.3|536.7|538|537.4|536.4|535.8|2171
1612972200000|2021-02-10 15:50:00|537.4|536.8|537.7|537.1|538|537.4|537|536.4|1328
1612972500000|2021-02-10 15:55:00|537.8|537.2|538.4|537.8|538.5|537.9|537.5|536.9|1244
1612972800000|2021-02-10 16:00:00|538.5|537.9|537.9|537.3|538.9|538.3|537.7|537.1|951
1612973100000|2021-02-10 16:05:00|538|537.4|538.6|538|538.7|538.1|537.8|537.2|1154
1612973400000|2021-02-10 16:10:00|538.5|537.9|537.8|537.2|538.7|538.1|537.2|536.6|1230
1612973700000|2021-02-10 16:15:00|537.9|537.3|537.9|537.3|538.4|537.8|537.5|536.9|1167
1612974000000|2021-02-10 16:20:00|538|537.4|540.4|539.8|540.4|539.8|538|537.4|1662
1612974300000|2021-02-10 16:25:00|540.5|539.9|540.7|540.1|541|540.4|540.2|539.6|1065
1612974600000|2021-02-10 16:30:00|540.5|539.9|540.4|539.8|540.5|539.9|539.7|539.1|814
1612974900000|2021-02-10 16:35:00|540.6|540|540.2|539.6|540.7|540.1|540.2|539.6|571
1612975200000|2021-02-10 16:40:00|539.9|539.3|541.2|540.6|541.4|540.8|539.9|539.3|658
1612975500000|2021-02-10 16:45:00|541|540.4|541.2|540.6|541.2|540.6|540.7|540.1|948
1612975800000|2021-02-10 16:50:00|541.1|540.5|541.4|540.8|541.7|541.1|541|540.4|953
1612976100000|2021-02-10 16:55:00|541.3|540.7|540.9|540.3|541.3|540.7|540.9|540.3|485
1612976400000|2021-02-10 17:00:00|540.7|540.1|540.7|540.1|540.9|540.3|540.2|539.6|615
1612976700000|2021-02-10 17:05:00|540.4|539.8|540.1|539.5|540.4|539.8|539.9|539.3|1166
1612977000000|2021-02-10 17:10:00|539.9|539.3|541.8|541.2|542.2|541.6|539.8|539.2|1200
1612977300000|2021-02-10 17:15:00|541.7|541.1|541.1|540.5|541.7|541.1|540.6|540|767
1612977600000|2021-02-10 17:20:00|541.2|540.6|540.9|540.3|541.3|540.7|540.8|540.2|620
1612977900000|2021-02-10 17:25:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|528
1612978200000|2021-02-10 17:30:00|541.4|540.8|539.3|538.7|541.4|540.8|539.1|538.5|1762
1612978500000|2021-02-10 17:35:00|539.2|538.6|539.3|538.7|539.4|538.8|538.8|538.2|1813
1612978800000|2021-02-10 17:40:00|539.4|538.8|540.1|539.5|540.1|539.5|539.3|538.7|491
1612979100000|2021-02-10 17:45:00|539.9|539.3|540.1|539.5|540.2|539.6|539.7|539.1|413
1612979400000|2021-02-10 17:50:00|540.2|539.6|539.6|539|540.2|539.6|539.1|538.5|682
1612979700000|2021-02-10 17:55:00|539.4|538.8|539.1|538.5|539.6|539|538.6|538|1139
1612980000000|2021-02-10 18:00:00|539|538.4|539.1|538.5|539.3|538.7|538.9|538.3|637
1612980300000|2021-02-10 18:05:00|538.9|538.3|538.7|538.1|539.1|538.5|538.2|537.6|975
1612980600000|2021-02-10 18:10:00|538.6|538|538|537.4|539.2|538.6|537.8|537.2|1411
1612980900000|2021-02-10 18:15:00|538.1|537.5|537.3|536.7|538.2|537.6|537.3|536.7|691
1612981200000|2021-02-10 18:20:00|537.4|536.8|537.1|536.5|537.6|537|537.1|536.5|777
1612981500000|2021-02-10 18:25:00|537.2|536.6|537.1|536.5|537.4|536.8|536.9|536.3|1034
1612981800000|2021-02-10 18:30:00|537.2|536.6|537.2|536.6|537.3|536.7|536.2|535.6|1697
1612982100000|2021-02-10 18:35:00|536.9|536.3|537.4|536.8|537.4|536.8|536.6|536|731
1612982400000|2021-02-10 18:40:00|537.2|536.6|536.3|535.7|537.6|537|536.3|535.7|1103
1612982700000|2021-02-10 18:45:00|536.4|535.8|533|532.4|536.4|535.8|532.9|532.3|6485
1612983000000|2021-02-10 18:50:00|532.9|532.3|533.1|532.5|534.3|533.7|532.9|532.3|2424
1612983300000|2021-02-10 18:55:00|532.9|532.3|531.8|531.2|533.5|532.9|531.5|530.9|4885
1612983600000|2021-02-10 19:00:00|531.9|531.3|531.4|530.8|532.5|531.9|531.3|530.7|2565
1612983900000|2021-02-10 19:05:00|531.3|530.7|531.3|530.7|532.1|531.5|531|530.4|4400
1612984200000|2021-02-10 19:10:00|531.5|530.9|533.3|532.7|534.3|533.7|531.5|530.9|8794
1612984500000|2021-02-10 19:15:00|533|532.4|531.7|531.1|533|532.4|531.7|531.1|5930
1613005200000|2021-02-11 01:00:00|531.8|531.2|527.8|527.2|531.9|531.3|527.7|527.1|2463
1613005500000|2021-02-11 01:05:00|528.3|527.7|529.9|529.3|530|529.4|528.1|527.5|619
1613005800000|2021-02-11 01:10:00|530|529.4|529|528.4|530.1|529.5|528.8|528.2|550
1613006100000|2021-02-11 01:15:00|528.8|528.2|526.8|526.2|529|528.4|526.6|526|535
1613006400000|2021-02-11 01:20:00|527.1|526.5|526.8|526.2|527.4|526.8|526.8|526.2|585
1613006700000|2021-02-11 01:25:00|526.7|526.1|526.7|526.1|526.7|526.1|526.1|525.5|501
1613007000000|2021-02-11 01:30:00|526.8|526.2|526.9|526.3|527.8|527.2|526.8|526.2|419
1613007300000|2021-02-11 01:35:00|526.8|526.2|526|525.4|526.9|526.3|525.9|525.3|204
1613007600000|2021-02-11 01:40:00|526.2|525.6|524.7|524.1|526.3|525.7|524.7|524.1|641
1613007900000|2021-02-11 01:45:00|524.8|524.2|524.4|523.8|525.2|524.6|524.1|523.5|475
1613008200000|2021-02-11 01:50:00|524.5|523.9|524.6|524|524.7|524.1|524.2|523.6|203
1613008500000|2021-02-11 01:55:00|524.5|523.9|524.5|523.9|524.8|524.2|524.1|523.5|239
1613008800000|2021-02-11 02:00:00|524.3|523.7|526|525.4|526.3|525.7|524.3|523.7|924
1613009100000|2021-02-11 02:05:00|525.9|525.3|525.8|525.2|526.1|525.5|525.4|524.8|241
1613009400000|2021-02-11 02:10:00|525.7|525.1|525.3|524.7|526|525.4|525.1|524.5|240
1613009700000|2021-02-11 02:15:00|525|524.4|525|524.4|525.5|524.9|524.9|524.3|369
1613010000000|2021-02-11 02:20:00|525.1|524.5|525.4|524.8|525.4|524.8|524.8|524.2|295
1613010300000|2021-02-11 02:25:00|525.2|524.6|525.2|524.6|525.2|524.6|525|524.4|84
1613010600000|2021-02-11 02:30:00|525.1|524.5|524.9|524.3|525.2|524.6|524.8|524.2|97
1613010900000|2021-02-11 02:35:00|525|524.4|526.4|525.8|526.5|525.9|524.9|524.3|362
1613011200000|2021-02-11 02:40:00|526.3|525.7|526.3|525.7|526.5|525.9|526|525.4|170
1613011500000|2021-02-11 02:45:00|526|525.4|525.8|525.2|526.2|525.6|525.8|525.2|67
1613011800000|2021-02-11 02:50:00|526|525.4|525.8|525.2|526.3|525.7|525.8|525.2|127
1613012100000|2021-02-11 02:55:00|525.9|525.3|526|525.4|526|525.4|525.8|525.2|21
1613012400000|2021-02-11 03:00:00|525.9|525.3|525.9|525.3|526|525.4|525.8|525.2|10
1613012700000|2021-02-11 03:05:00|525.8|525.2|526.3|525.7|526.4|525.8|525.8|525.2|53
1613013000000|2021-02-11 03:10:00|526.2|525.6|526|525.4|526.2|525.6|526|525.4|68
1613013300000|2021-02-11 03:15:00|526.1|525.5|526.1|525.5|526.3|525.7|525.8|525.2|147
1613013600000|2021-02-11 03:20:00|526.2|525.6|525.8|525.2|526.2|525.6|525.8|525.2|51
1613013900000|2021-02-11 03:25:00|525.9|525.3|525.9|525.3|526|525.4|525.8|525.2|79
1613014200000|2021-02-11 03:30:00|525.8|525.2|525.8|525.2|525.9|525.3|525.8|525.2|96
1613014500000|2021-02-11 03:35:00|525.9|525.3|526.4|525.8|526.4|525.8|525.8|525.2|107
1613014800000|2021-02-11 03:40:00|526.3|525.7|526.4|525.8|526.7|526.1|526.3|525.7|45
1613015100000|2021-02-11 03:45:00|526.3|525.7|526.5|525.9|526.5|525.9|526.3|525.7|36
1613015400000|2021-02-11 03:50:00|526.4|525.8|526.6|526|526.7|526.1|526.4|525.8|44
1613015700000|2021-02-11 03:55:00|526.5|525.9|526.4|525.8|526.5|525.9|526.3|525.7|19
1613016000000|2021-02-11 04:00:00|526.5|525.9|527.3|526.7|527.3|526.7|526.5|525.9|75
1613016300000|2021-02-11 04:05:00|527.2|526.6|527.5|526.9|527.5|526.9|527.2|526.6|121
1613016600000|2021-02-11 04:10:00|527.2|526.6|527.2|526.6|527.4|526.8|527.2|526.6|40
1613016900000|2021-02-11 04:15:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|25
1613017200000|2021-02-11 04:20:00|527.3|526.7|527.7|527.1|527.7|527.1|527.3|526.7|61
1613017500000|2021-02-11 04:25:00|527.8|527.2|527.4|526.8|527.8|527.2|527.4|526.8|53
1613017800000|2021-02-11 04:30:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|6
1613018100000|2021-02-11 04:35:00|527.3|526.7|527.3|526.7|527.5|526.9|527.3|526.7|15
1613018400000|2021-02-11 04:40:00|527.2|526.6|527.2|526.6|527.3|526.7|527.1|526.5|43
1613018700000|2021-02-11 04:45:00|527.3|526.7|527.4|526.8|527.4|526.8|527.2|526.6|11
1613019000000|2021-02-11 04:50:00|527.3|526.7|527.3|526.7|527.4|526.8|527.3|526.7|7
1613019300000|2021-02-11 04:55:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|7
1613019600000|2021-02-11 05:00:00|527.4|526.8|527.3|526.7|527.4|526.8|527.3|526.7|4
1613019900000|2021-02-11 05:05:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|7
1613020200000|2021-02-11 05:10:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|41
1613020500000|2021-02-11 05:15:00|527.4|526.8|527.4|526.8|527.5|526.9|527.3|526.7|16
1613020800000|2021-02-11 05:20:00|527.3|526.7|527.3|526.7|527.4|526.8|527.3|526.7|14
1613021100000|2021-02-11 05:25:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|24
1613021400000|2021-02-11 05:30:00|527.3|526.7|527.3|526.7|527.4|526.8|527.2|526.6|26
1613021700000|2021-02-11 05:35:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|50
1613022000000|2021-02-11 05:40:00|527.4|526.8|527.4|526.8|527.4|526.8|527.3|526.7|4
1613022300000|2021-02-11 05:45:00|527.3|526.7|527.2|526.6|527.4|526.8|527.1|526.5|146
1613022600000|2021-02-11 05:50:00|527.5|526.9|527.2|526.6|527.5|526.9|527.1|526.5|646
1613022900000|2021-02-11 05:55:00|527.1|526.5|527.2|526.6|527.4|526.8|527.1|526.5|46
1613023200000|2021-02-11 06:00:00|527.3|526.7|527.4|526.8|527.4|526.8|527.2|526.6|30
1613023500000|2021-02-11 06:05:00|527.3|526.7|526.9|526.3|527.4|526.8|526.9|526.3|81
1613023800000|2021-02-11 06:10:00|526.8|526.2|526.9|526.3|527|526.4|526.7|526.1|109
1613024100000|2021-02-11 06:15:00|527|526.4|527|526.4|527.1|526.5|526.9|526.3|2
1613024400000|2021-02-11 06:20:00|526.9|526.3|527|526.4|527.1|526.5|526.8|526.2|22
1613024700000|2021-02-11 06:25:00|526.9|526.3|527|526.4|527|526.4|526.8|526.2|14
1613025000000|2021-02-11 06:30:00|526.9|526.3|526.8|526.2|527|526.4|526.8|526.2|14
1613025300000|2021-02-11 06:35:00|526.9|526.3|527|526.4|527.1|526.5|526.8|526.2|59
1613025600000|2021-02-11 06:40:00|526.9|526.3|527|526.4|527.1|526.5|526.8|526.2|25
1613025900000|2021-02-11 06:45:00|526.9|526.3|527.1|526.5|527.1|526.5|526.8|526.2|21
1613026200000|2021-02-11 06:50:00|526.9|526.3|527|526.4|527.1|526.5|526.8|526.2|51
1613026500000|2021-02-11 06:55:00|526.9|526.3|526.6|526|527|526.4|526.6|526|90
1613026800000|2021-02-11 07:00:00|526.7|526.1|526|525.4|526.7|526.1|525.9|525.3|128
1613027100000|2021-02-11 07:05:00|526.1|525.5|526.1|525.5|526.1|525.5|525.9|525.3|82
1613027400000|2021-02-11 07:10:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|128
1613027700000|2021-02-11 07:15:00|||||||||27
1613028000000|2021-02-11 07:20:00|525.7|525.1|525.8|525.2|525.8|525.2|525.6|525|108
1613028300000|2021-02-11 07:25:00|526.1|525.5|526.3|525.7|526.3|525.7|526|525.4|86
1613028600000|2021-02-11 07:30:00|526.2|525.6|525.6|525|526.3|525.7|525.6|525|43
1613028900000|2021-02-11 07:35:00|525.7|525.1|525.8|525.2|525.8|525.2|525.6|525|27
1613029200000|2021-02-11 07:40:00|525.7|525.1|526|525.4|526.2|525.6|525.6|525|121
1613029500000|2021-02-11 07:45:00|526.1|525.5|526.1|525.5|526.2|525.6|526|525.4|54
1613029800000|2021-02-11 07:50:00|526|525.4|526.1|525.5|526.1|525.5|525.8|525.2|93
1613030100000|2021-02-11 07:55:00|525.9|525.3|526|525.4|526.1|525.5|525.9|525.3|41
1613030400000|2021-02-11 08:00:00|526.1|525.5|525.8|525.2|526.1|525.5|525.7|525.1|30
1613030700000|2021-02-11 08:05:00|525.7|525.1|525.8|525.2|526.1|525.5|525.7|525.1|55
1613031000000|2021-02-11 08:10:00|525.6|525|525.8|525.2|525.8|525.2|525.5|524.9|51
1613031300000|2021-02-11 08:15:00|526|525.4|525.6|525|526|525.4|525.6|525|52
1613031600000|2021-02-11 08:20:00|525.4|524.8|525.8|525.2|525.8|525.2|525.3|524.7|154
1613031900000|2021-02-11 08:25:00|525.7|525.1|525.8|525.2|525.8|525.2|525.6|525|70
1613032200000|2021-02-11 08:30:00|525.7|525.1|525.9|525.3|526|525.4|525.6|525|35
1613032500000|2021-02-11 08:35:00|525.8|525.2|525.8|525.2|526|525.4|525.8|525.2|45
1613032800000|2021-02-11 08:40:00|525.9|525.3|526.3|525.7|526.3|525.7|525.9|525.3|81
1613033100000|2021-02-11 08:45:00|526.6|526|526.6|526|526.7|526.1|526.5|525.9|102
1613033400000|2021-02-11 08:50:00|526.7|526.1|527.3|526.7|527.7|527.1|526.6|526|278
1613033700000|2021-02-11 08:55:00|527.1|526.5|527|526.4|527.3|526.7|526.8|526.2|81
1613034000000|2021-02-11 09:00:00|526.9|526.3|527.1|526.5|527.3|526.7|526.8|526.2|65
1613034300000|2021-02-11 09:05:00|526.9|526.3|527.1|526.5|527.1|526.5|526.9|526.3|42
1613034600000|2021-02-11 09:10:00|527.3|526.7|527.4|526.8|527.7|527.1|527.3|526.7|84
1613034900000|2021-02-11 09:15:00|527.3|526.7|527.6|527|527.6|527|527.2|526.6|87
1613035200000|2021-02-11 09:20:00|527.4|526.8|527.6|527|527.7|527.1|527.4|526.8|60
1613035500000|2021-02-11 09:25:00|527.5|526.9|527.4|526.8|527.6|527|527.4|526.8|30
1613035800000|2021-02-11 09:30:00|527.6|527|527.6|527|527.7|527.1|527.4|526.8|47
1613036100000|2021-02-11 09:35:00|527.5|526.9|527.6|527|527.6|527|527.3|526.7|105
1613036400000|2021-02-11 09:40:00|527.7|527.1|527.6|527|527.7|527.1|527.5|526.9|31
1613036700000|2021-02-11 09:45:00|||||||||21
1613037000000|2021-02-11 09:50:00|527.3|526.7|527.6|527|527.6|527|527.3|526.7|58
1613037300000|2021-02-11 09:55:00|527.5|526.9|527.6|527|527.6|527|527.3|526.7|69
1613037600000|2021-02-11 10:00:00|527.5|526.9|527.6|527|527.6|527|527.3|526.7|66
1613037900000|2021-02-11 10:05:00|527.8|527.2|527.8|527.2|527.8|527.2|527.6|527|66
1613038200000|2021-02-11 10:10:00|527.7|527.1|528.3|527.7|528.3|527.7|527.4|526.8|123
1613038500000|2021-02-11 10:15:00|528.7|528.1|529.3|528.7|529.3|528.7|528.6|528|281
1613038800000|2021-02-11 10:20:00|529.6|529|529.6|529|529.8|529.2|529.3|528.7|255
1613039100000|2021-02-11 10:25:00|529.5|528.9|530.1|529.5|530.1|529.5|529.4|528.8|289
1613039400000|2021-02-11 10:30:00|529.9|529.3|530.1|529.5|530.1|529.5|529.9|529.3|75
1613039700000|2021-02-11 10:35:00|530.3|529.7|530.3|529.7|530.6|530|530.3|529.7|961
1613040000000|2021-02-11 10:40:00|530.4|529.8|530.3|529.7|530.6|530|530.3|529.7|227
1613040300000|2021-02-11 10:45:00|530.4|529.8|530.6|530|530.6|530|530.3|529.7|107
1613040600000|2021-02-11 10:50:00|530.5|529.9|530.6|530|530.9|530.3|530.5|529.9|859
1613040900000|2021-02-11 10:55:00|530.7|530.1|531.5|530.9|531.8|531.2|530.6|530|944
1613041200000|2021-02-11 11:00:00|531.8|531.2|531.3|530.7|531.8|531.2|531.2|530.6|260
1613041500000|2021-02-11 11:05:00|531.2|530.6|530.8|530.2|531.5|530.9|530.6|530|321
1613041800000|2021-02-11 11:10:00|530.6|530|530.3|529.7|530.8|530.2|530.3|529.7|175
1613042100000|2021-02-11 11:15:00|530.4|529.8|530.3|529.7|530.5|529.9|530.3|529.7|105
1613042400000|2021-02-11 11:20:00|530|529.4|530.8|530.2|530.8|530.2|530|529.4|118
1613042700000|2021-02-11 11:25:00|530.7|530.1|530.8|530.2|531|530.4|530.5|529.9|142
1613043000000|2021-02-11 11:30:00|530.6|530|530.5|529.9|530.8|530.2|530.5|529.9|47
1613043300000|2021-02-11 11:35:00|530.6|530|530.8|530.2|531|530.4|530.5|529.9|66
1613043600000|2021-02-11 11:40:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|1024
1613043900000|2021-02-11 11:45:00|530.5|529.9|530.9|530.3|531|530.4|530.5|529.9|107
1613044200000|2021-02-11 11:50:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|24
1613044500000|2021-02-11 11:55:00|531.2|530.6|531.3|530.7|531.3|530.7|531.1|530.5|102
1613044800000|2021-02-11 12:00:00|531.6|531|531.3|530.7|531.6|531|531.3|530.7|295
1613045100000|2021-02-11 12:05:00|531.6|531|532.6|532|532.7|532.1|531.6|531|716
1613045400000|2021-02-11 12:10:00|532.3|531.7|533.3|532.7|533.3|532.7|531.8|531.2|381
1613045700000|2021-02-11 12:15:00|533.4|532.8|533.3|532.7|533.4|532.8|532.6|532|365
1613046000000|2021-02-11 12:20:00|533.6|533|534.1|533.5|534.1|533.5|533.3|532.7|577
1613046300000|2021-02-11 12:25:00|534|533.4|534.1|533.5|534.3|533.7|533.5|532.9|268
1613046600000|2021-02-11 12:30:00|534|533.4|534.5|533.9|534.6|534|533.6|533|334
1613046900000|2021-02-11 12:35:00|534.6|534|534.2|533.6|534.7|534.1|534.1|533.5|527
1613047200000|2021-02-11 12:40:00|534|533.4|532.8|532.2|534.3|533.7|532.8|532.2|372
1613047500000|2021-02-11 12:45:00|533.1|532.5|533.4|532.8|533.9|533.3|532.8|532.2|374
1613047800000|2021-02-11 12:50:00|533.6|533|533.5|532.9|533.7|533.1|532.8|532.2|281
1613048100000|2021-02-11 12:55:00|533.6|533|532.9|532.3|533.7|533.1|532.6|532|220
1613048400000|2021-02-11 13:00:00|532.8|532.2|532.6|532|533.4|532.8|532.2|531.6|482
1613048700000|2021-02-11 13:05:00|532.7|532.1|532.3|531.7|532.7|532.1|531.8|531.2|522
1613049000000|2021-02-11 13:10:00|532.1|531.5|532.6|532|532.8|532.2|532.1|531.5|297
1613049300000|2021-02-11 13:15:00|532.7|532.1|533.1|532.5|533.3|532.7|532.6|532|158
1613049600000|2021-02-11 13:20:00|533.2|532.6|533.2|532.6|533.3|532.7|532.6|532|177
1613049900000|2021-02-11 13:25:00|533.3|532.7|533|532.4|533.4|532.8|533|532.4|159
1613050200000|2021-02-11 13:30:00|533.2|532.6|534.9|534.3|534.9|534.3|532.8|532.2|703
1613050500000|2021-02-11 13:35:00|534.8|534.2|533.8|533.2|534.9|534.3|533.6|533|524
1613050800000|2021-02-11 13:40:00|533.7|533.1|534.2|533.6|534.3|533.7|533.7|533.1|280
1613053800000|2021-02-11 14:30:00|535.1|534.5|539.1|538.5|539.1|538.5|535.1|534.5|5058
1613054100000|2021-02-11 14:35:00|539|538.4|541.2|540.6|542|541.4|539|538.4|4602
1613054400000|2021-02-11 14:40:00|541.4|540.8|542.2|541.6|542.7|542.1|541|540.4|2624
1613054700000|2021-02-11 14:45:00|542.1|541.5|542.7|542.1|543.7|543.1|541.3|540.7|3955
1613055000000|2021-02-11 14:50:00|542.6|542|542.2|541.6|543.1|542.5|541.7|541.1|2803
1613055300000|2021-02-11 14:55:00|542.3|541.7|543.2|542.6|544.2|543.6|542.3|541.7|1203
1613055600000|2021-02-11 15:00:00|543|542.4|543.4|542.8|543.9|543.3|542.7|542.1|1304
1613055900000|2021-02-11 15:05:00|543.3|542.7|543.2|542.6|544|543.4|542.5|541.9|1138
1613056200000|2021-02-11 15:10:00|543.3|542.7|541.1|540.5|543.3|542.7|541.1|540.5|1832
1613056500000|2021-02-11 15:15:00|540.9|540.3|540.9|540.3|541.4|540.8|540.4|539.8|1490
1613056800000|2021-02-11 15:20:00|541|540.4|541.5|540.9|542.2|541.6|540.5|539.9|1753
1613057100000|2021-02-11 15:25:00|541.6|541|542.1|541.5|542.2|541.6|540.7|540.1|4406
1613057400000|2021-02-11 15:30:00|542.2|541.6|543.3|542.7|543.3|542.7|541.9|541.3|2534
1613057700000|2021-02-11 15:35:00|543.4|542.8|543.8|543.2|544|543.4|543.2|542.6|1202
1613058000000|2021-02-11 15:40:00|543.9|543.3|544.9|544.3|545.3|544.7|543.9|543.3|3561
1613058300000|2021-02-11 15:45:00|545|544.4|543.7|543.1|545.1|544.5|543.7|543.1|1666
1613058600000|2021-02-11 15:50:00|543.8|543.2|543.8|543.2|544.5|543.9|543.7|543.1|1327
1613058900000|2021-02-11 15:55:00|544|543.4|543.8|543.2|544.7|544.1|543.3|542.7|2389
1613059200000|2021-02-11 16:00:00|543.7|543.1|543|542.4|543.8|543.2|542.8|542.2|1229
1613059500000|2021-02-11 16:05:00|542.8|542.2|541.4|540.8|543.3|542.7|541.3|540.7|1208
1613059800000|2021-02-11 16:10:00|541.5|540.9|540.7|540.1|541.6|541|540.7|540.1|1092
1613060100000|2021-02-11 16:15:00|540.8|540.2|539.6|539|541.1|540.5|539.3|538.7|1133
1613060400000|2021-02-11 16:20:00|539.5|538.9|540.9|540.3|540.9|540.3|539.4|538.8|2032
1613060700000|2021-02-11 16:25:00|540.8|540.2|541.2|540.6|541.4|540.8|540.8|540.2|516
1613061000000|2021-02-11 16:30:00|541.1|540.5|540.1|539.5|541.2|540.6|539.8|539.2|1195
1613061300000|2021-02-11 16:35:00|539.9|539.3|539.2|538.6|540|539.4|538.5|537.9|1629
1613061600000|2021-02-11 16:40:00|539.3|538.7|539.7|539.1|539.7|539.1|539|538.4|571
1613061900000|2021-02-11 16:45:00|539.5|538.9|538.4|537.8|539.5|538.9|538.2|537.6|1155
1613062200000|2021-02-11 16:50:00|538.3|537.7|538.5|537.9|538.7|538.1|537.5|536.9|2313
1613062500000|2021-02-11 16:55:00|538.3|537.7|538.2|537.6|538.7|538.1|537.6|537|1067
1613062800000|2021-02-11 17:00:00|538.1|537.5|537.7|537.1|538.3|537.7|537.6|537|541
1613063100000|2021-02-11 17:05:00|537.6|537|536.2|535.6|537.7|537.1|536|535.4|1409
1613063400000|2021-02-11 17:10:00|536.3|535.7|538.5|537.9|538.7|538.1|536.2|535.6|1020
1613063700000|2021-02-11 17:15:00|538.3|537.7|537.5|536.9|538.3|537.7|537.3|536.7|752
1613064000000|2021-02-11 17:20:00|537.4|536.8|537.2|536.6|538.2|537.6|537.2|536.6|909
1613064300000|2021-02-11 17:25:00|537.4|536.8|537|536.4|537.5|536.9|536.7|536.1|866
1613064600000|2021-02-11 17:30:00|537.2|536.6|538.3|537.7|538.4|537.8|537|536.4|745
1613064900000|2021-02-11 17:35:00|538.2|537.6|538.4|537.8|538.7|538.1|538.2|537.6|440
1613065200000|2021-02-11 17:40:00|538.7|538.1|539.2|538.6|539.7|539.1|538.7|538.1|870
1613065500000|2021-02-11 17:45:00|539.4|538.8|538.9|538.3|539.7|539.1|538.7|538.1|498
1613065800000|2021-02-11 17:50:00|538.7|538.1|539.2|538.6|539.2|538.6|538.7|538.1|360
1613066100000|2021-02-11 17:55:00|539.3|538.7|539.2|538.6|539.4|538.8|538.9|538.3|888
1613066400000|2021-02-11 18:00:00|538.9|538.3|538.2|537.6|539.6|539|538|537.4|973
1613066700000|2021-02-11 18:05:00|538|537.4|537.7|537.1|538.2|537.6|537.5|536.9|673
1613067000000|2021-02-11 18:10:00|537.5|536.9|537.7|537.1|537.7|537.1|536.8|536.2|793
1613067300000|2021-02-11 18:15:00|537.8|537.2|538.5|537.9|538.7|538.1|537.8|537.2|938
1613067600000|2021-02-11 18:20:00|538.6|538|538.7|538.1|539.5|538.9|538.6|538|1520
1613067900000|2021-02-11 18:25:00|538.5|537.9|538|537.4|538.5|537.9|538|537.4|344
1613068200000|2021-02-11 18:30:00|538.2|537.6|538.7|538.1|538.9|538.3|538|537.4|519
1613068500000|2021-02-11 18:35:00|538.9|538.3|538.7|538.1|539|538.4|538.3|537.7|1111
1613068800000|2021-02-11 18:40:00|538.8|538.2|539.5|538.9|539.7|539.1|538.7|538.1|446
1613069100000|2021-02-11 18:45:00|539.6|539|540.4|539.8|540.4|539.8|539.4|538.8|848
1613069400000|2021-02-11 18:50:00|540.2|539.6|540.2|539.6|540.6|540|540|539.4|924
1613069700000|2021-02-11 18:55:00|539.9|539.3|540.2|539.6|540.7|540.1|539.9|539.3|1357
1613070000000|2021-02-11 19:00:00|540.3|539.7|540.9|540.3|541|540.4|539.9|539.3|1118
1613070300000|2021-02-11 19:05:00|541.1|540.5|540.9|540.3|541.5|540.9|540.4|539.8|1833
1613070600000|2021-02-11 19:10:00|540.8|540.2|540.3|539.7|541.2|540.6|539.6|539|9883
1613070900000|2021-02-11 19:15:00|540.6|540|538.9|538.3|540.6|540|538.7|538.1|6865
1613091600000|2021-02-12 01:00:00|540|539.4|540.4|539.8|540.6|540|539.5|538.9|599
1613091900000|2021-02-12 01:05:00|540.5|539.9|540.2|539.6|540.8|540.2|540|539.4|240
1613092200000|2021-02-12 01:10:00|540|539.4|540|539.4|540|539.4|539.7|539.1|113
1613092500000|2021-02-12 01:15:00|540.2|539.6|540.9|540.3|541|540.4|540.2|539.6|184
1613092800000|2021-02-12 01:20:00|541|540.4|540.7|540.1|541|540.4|540.5|539.9|60
1613093100000|2021-02-12 01:25:00|540.4|539.8|540.7|540.1|540.7|540.1|540|539.4|94
1613093400000|2021-02-12 01:30:00|540.8|540.2|541.7|541.1|542|541.4|540.8|540.2|350
1613093700000|2021-02-12 01:35:00|541.5|540.9|542.2|541.6|542.2|541.6|541.2|540.6|97
1613094000000|2021-02-12 01:40:00|542.1|541.5|541.5|540.9|542.2|541.6|541.3|540.7|110
1613094300000|2021-02-12 01:45:00|541.4|540.8|541.5|540.9|541.5|540.9|541.2|540.6|44
1613094600000|2021-02-12 01:50:00|541.6|541|542|541.4|542.1|541.5|541.5|540.9|60
1613094900000|2021-02-12 01:55:00|541.8|541.2|541.9|541.3|542|541.4|541.8|541.2|14
1613095200000|2021-02-12 02:00:00|541.8|541.2|541.5|540.9|542|541.4|541.5|540.9|77
1613095500000|2021-02-12 02:05:00|541.6|541|542.1|541.5|542.5|541.9|541.2|540.6|80
1613095800000|2021-02-12 02:10:00|542|541.4|542.2|541.6|542.4|541.8|542|541.4|76
1613096100000|2021-02-12 02:15:00|542.4|541.8|542.1|541.5|542.4|541.8|541.8|541.2|60
1613096400000|2021-02-12 02:20:00|542.2|541.6|542.5|541.9|542.5|541.9|542|541.4|26
1613096700000|2021-02-12 02:25:00|542.4|541.8|542|541.4|542.4|541.8|542|541.4|19
1613097000000|2021-02-12 02:30:00|541.6|541|542|541.4|542|541.4|541.5|540.9|52
1613097300000|2021-02-12 02:35:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|39
1613097600000|2021-02-12 02:40:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|10
1613097900000|2021-02-12 02:45:00|541.5|540.9|541.5|540.9|541.6|541|541.2|540.6|61
1613098200000|2021-02-12 02:50:00|||||||||3
1613098500000|2021-02-12 02:55:00|541.4|540.8|541.7|541.1|542|541.4|541.3|540.7|47
1613098800000|2021-02-12 03:00:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|15
1613099100000|2021-02-12 03:05:00|541.2|540.6|541.1|540.5|541.5|540.9|541|540.4|77
1613099400000|2021-02-12 03:10:00|541|540.4|540.7|540.1|541|540.4|540.7|540.1|46
1613099700000|2021-02-12 03:15:00|540.6|540|540.5|539.9|540.7|540.1|540.5|539.9|34
1613100000000|2021-02-12 03:20:00|540.7|540.1|541|540.4|541|540.4|540.7|540.1|53
1613100300000|2021-02-12 03:25:00|540.9|540.3|541|540.4|541.2|540.6|540.9|540.3|20
1613100600000|2021-02-12 03:30:00|541.1|540.5|541.2|540.6|541.5|540.9|541.1|540.5|23
1613100900000|2021-02-12 03:35:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|8
1613101200000|2021-02-12 03:40:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|8
1613101500000|2021-02-12 03:45:00|541.3|540.7|541|540.4|541.3|540.7|541|540.4|10
1613101800000|2021-02-12 03:50:00|541.2|540.6|541.2|540.6|541.2|540.6|541|540.4|8
1613102100000|2021-02-12 03:55:00|541.1|540.5|541|540.4|541.2|540.6|541|540.4|8
1613102400000|2021-02-12 04:00:00|541.1|540.5|541.4|540.8|541.5|540.9|541.1|540.5|10
1613102700000|2021-02-12 04:05:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|14
1613103000000|2021-02-12 04:10:00|541.4|540.8|541.5|540.9|541.5|540.9|541.2|540.6|10
1613103300000|2021-02-12 04:15:00|541.6|541|541.7|541.1|541.9|541.3|541.5|540.9|77
1613103600000|2021-02-12 04:20:00|541.9|541.3|542|541.4|542.2|541.6|541.9|541.3|42
1613103900000|2021-02-12 04:25:00|542.2|541.6|542.1|541.5|542.2|541.6|542|541.4|31
1613104200000|2021-02-12 04:30:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|59
1613104500000|2021-02-12 04:35:00|||||||||25
1613104800000|2021-02-12 04:40:00|542.2|541.6|542.5|541.9|542.5|541.9|542.2|541.6|21
1613105100000|2021-02-12 04:45:00|542.4|541.8|542.2|541.6|542.4|541.8|542.2|541.6|20
1613105400000|2021-02-12 04:50:00|||||||||46
1613105700000|2021-02-12 04:55:00|||||||||7
1613106000000|2021-02-12 05:00:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|31
1613106300000|2021-02-12 05:05:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|72
1613106600000|2021-02-12 05:10:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|24
1613106900000|2021-02-12 05:15:00|542.6|542|542.7|542.1|542.7|542.1|542.5|541.9|27
1613107200000|2021-02-12 05:20:00|||||||||6
1613107500000|2021-02-12 05:25:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|7
1613107800000|2021-02-12 05:30:00|542.6|542|543|542.4|543|542.4|542.5|541.9|19
1613108100000|2021-02-12 05:35:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|7
1613108400000|2021-02-12 05:40:00|542.7|542.1|542.7|542.1|542.8|542.2|542.7|542.1|9
1613108700000|2021-02-12 05:45:00|542.8|542.2|542.9|542.3|542.9|542.3|542.7|542.1|10
1613109000000|2021-02-12 05:50:00|542.8|542.2|542.6|542|542.8|542.2|542.6|542|6
1613109300000|2021-02-12 05:55:00|542.5|541.9|542.7|542.1|542.7|542.1|542.5|541.9|14
1613109600000|2021-02-12 06:00:00|542.6|542|542.5|541.9|542.7|542.1|542.5|541.9|45
1613109900000|2021-02-12 06:05:00|542.2|541.6|542.2|541.6|542.2|541.6|542.1|541.5|24
1613110200000|2021-02-12 06:10:00|542.1|541.5|542|541.4|542.2|541.6|542|541.4|24
1613110500000|2021-02-12 06:15:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|31
1613110800000|2021-02-12 06:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.3|541.7|22
1613111100000|2021-02-12 06:25:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|25
1613111400000|2021-02-12 06:30:00|542.3|541.7|542.5|541.9|542.5|541.9|542.2|541.6|14
1613111700000|2021-02-12 06:35:00|542.4|541.8|542.2|541.6|542.5|541.9|542.2|541.6|15
1613112000000|2021-02-12 06:40:00|542.3|541.7|542.5|541.9|542.6|542|542.3|541.7|29
1613112300000|2021-02-12 06:45:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|10
1613112600000|2021-02-12 06:50:00|||||||||6
1613112900000|2021-02-12 06:55:00|542.6|542|542.5|541.9|542.7|542.1|542.5|541.9|25
1613113200000|2021-02-12 07:00:00|542.6|542|542.2|541.6|542.6|542|542.2|541.6|9
1613113500000|2021-02-12 07:05:00|||||||||7
1613113800000|2021-02-12 07:10:00|542.5|541.9|542|541.4|542.5|541.9|541.7|541.1|153
1613114100000|2021-02-12 07:15:00|541.8|541.2|542|541.4|542|541.4|541.7|541.1|18
1613114400000|2021-02-12 07:20:00|542.2|541.6|542.5|541.9|542.6|542|542.2|541.6|35
1613114700000|2021-02-12 07:25:00|542.7|542.1|542.7|542.1|542.8|542.2|542.7|542.1|115
1613115000000|2021-02-12 07:30:00|542.6|542|543|542.4|543|542.4|542.6|542|76
1613115300000|2021-02-12 07:35:00|543.2|542.6|543.5|542.9|543.7|543.1|543|542.4|270
1613115600000|2021-02-12 07:40:00|543.6|543|544|543.4|544|543.4|543.5|542.9|141
1613115900000|2021-02-12 07:45:00|543.7|543.1|543.2|542.6|543.7|543.1|543.2|542.6|82
1613116200000|2021-02-12 07:50:00|543.1|542.5|543.2|542.6|543.2|542.6|543|542.4|97
1613116500000|2021-02-12 07:55:00|543.1|542.5|543.2|542.6|543.2|542.6|543|542.4|56
1613116800000|2021-02-12 08:00:00|543.5|542.9|543.7|543.1|543.7|543.1|543.2|542.6|71
1613117100000|2021-02-12 08:05:00|543.6|543|543.7|543.1|543.7|543.1|543.3|542.7|162
1613117400000|2021-02-12 08:10:00|543.6|543|544|543.4|544.5|543.9|543.5|542.9|170
1613117700000|2021-02-12 08:15:00|544.1|543.5|544.5|543.9|544.5|543.9|544|543.4|177
1613118000000|2021-02-12 08:20:00|544.4|543.8|544.1|543.5|544.4|543.8|544|543.4|78
1613118300000|2021-02-12 08:25:00|544.2|543.6|544.2|543.6|544.2|543.6|543.7|543.1|52
1613118600000|2021-02-12 08:30:00|544.1|543.5|543.7|543.1|544.2|543.6|543.5|542.9|36
1613118900000|2021-02-12 08:35:00|543.6|543|542.7|542.1|543.6|543|542.7|542.1|195
1613119200000|2021-02-12 08:40:00|542.8|542.2|542.5|541.9|543|542.4|542.2|541.6|159
1613119500000|2021-02-12 08:45:00|542.4|541.8|541.6|541|542.5|541.9|541.6|541|109
1613119800000|2021-02-12 08:50:00|541.5|540.9|542.5|541.9|542.5|541.9|541.5|540.9|145
1613120100000|2021-02-12 08:55:00|542.6|542|542.5|541.9|542.7|542.1|542.3|541.7|302
1613120400000|2021-02-12 09:00:00|542.6|542|542.5|541.9|543|542.4|542.3|541.7|114
1613120700000|2021-02-12 09:05:00|542.6|542|542.5|541.9|542.9|542.3|542.5|541.9|22
1613121000000|2021-02-12 09:10:00|542.3|541.7|542.2|541.6|542.5|541.9|542.1|541.5|29
1613121300000|2021-02-12 09:15:00|542.1|541.5|542.5|541.9|542.5|541.9|542|541.4|9
1613121600000|2021-02-12 09:20:00|542.3|541.7|542.2|541.6|542.5|541.9|542.2|541.6|31
1613121900000|2021-02-12 09:25:00|542.1|541.5|543.1|542.5|543.2|542.6|542|541.4|248
1613122200000|2021-02-12 09:30:00|543|542.4|543|542.4|543.2|542.6|543|542.4|39
1613122500000|2021-02-12 09:35:00|||||||||9
1613122800000|2021-02-12 09:40:00|543.1|542.5|543.9|543.3|544|543.4|543.1|542.5|128
1613123100000|2021-02-12 09:45:00|543.8|543.2|543.7|543.1|543.8|543.2|543.4|542.8|166
1613123400000|2021-02-12 09:50:00|543.6|543|543.5|542.9|543.7|543.1|543.5|542.9|34
1613123700000|2021-02-12 09:55:00|543.6|543|543.7|543.1|543.8|543.2|543.5|542.9|99
1613124000000|2021-02-12 10:00:00|543.8|543.2|544|543.4|544|543.4|543.7|543.1|27
1613124300000|2021-02-12 10:05:00|||||||||24
1613124600000|2021-02-12 10:10:00|||||||||22
1613124900000|2021-02-12 10:15:00|544.2|543.6|544.2|543.6|544.5|543.9|544|543.4|104
1613125200000|2021-02-12 10:20:00|544.5|543.9|544.7|544.1|544.7|544.1|544.2|543.6|64
1613125500000|2021-02-12 10:25:00|544.5|543.9|544.7|544.1|545|544.4|544.5|543.9|493
1613125800000|2021-02-12 10:30:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|38
1613126100000|2021-02-12 10:35:00|544.8|544.2|544.2|543.6|545.5|544.9|544.2|543.6|164
1613126400000|2021-02-12 10:40:00|544.3|543.7|544.2|543.6|544.4|543.8|543.7|543.1|101
1613126700000|2021-02-12 10:45:00|544.3|543.7|544.2|543.6|544.4|543.8|544|543.4|22
1613127000000|2021-02-12 10:50:00|544.1|543.5|544.2|543.6|544.4|543.8|544.1|543.5|16
1613127300000|2021-02-12 10:55:00|544.3|543.7|544.2|543.6|544.5|543.9|544.1|543.5|168
1613127600000|2021-02-12 11:00:00|544.4|543.8|544.6|544|544.6|544|544.3|543.7|25
1613127900000|2021-02-12 11:05:00|544.7|544.1|543.6|543|544.7|544.1|543.6|543|93
1613128200000|2021-02-12 11:10:00|543.7|543.1|544.1|543.5|544.1|543.5|543.6|543|78
1613128500000|2021-02-12 11:15:00|544|543.4|543.6|543|544.1|543.5|543.6|543|38
1613128800000|2021-02-12 11:20:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|94
1613129100000|2021-02-12 11:25:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|37
1613129400000|2021-02-12 11:30:00|543.4|542.8|543.6|543|543.6|543|543.4|542.8|68
1613129700000|2021-02-12 11:35:00|543.5|542.9|543.6|543|543.6|543|543.5|542.9|20
1613130000000|2021-02-12 11:40:00|543.9|543.3|543.9|543.3|543.9|543.3|543.7|543.1|52
1613130300000|2021-02-12 11:45:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|44
1613130600000|2021-02-12 11:50:00|543.8|543.2|544.1|543.5|544.4|543.8|543.7|543.1|101
1613130900000|2021-02-12 11:55:00|543.9|543.3|543.6|543|543.9|543.3|543.4|542.8|54
1613131200000|2021-02-12 12:00:00|543.4|542.8|543.3|542.7|543.9|543.3|543.3|542.7|64
1613131500000|2021-02-12 12:05:00|543.2|542.6|543.2|542.6|543.3|542.7|543|542.4|102
1613131800000|2021-02-12 12:10:00|543.1|542.5|543.3|542.7|543.4|542.8|542.8|542.2|63
1613132100000|2021-02-12 12:15:00|543.4|542.8|542.9|542.3|543.4|542.8|542.8|542.2|61
1613132400000|2021-02-12 12:20:00|543.1|542.5|543.4|542.8|543.4|542.8|542.9|542.3|17
1613132700000|2021-02-12 12:25:00|543.3|542.7|543.4|542.8|543.5|542.9|543|542.4|88
1613133000000|2021-02-12 12:30:00|543.2|542.6|543.7|543.1|543.7|543.1|543.1|542.5|52
1613133300000|2021-02-12 12:35:00|543.6|543|544.1|543.5|544.1|543.5|543.6|543|29
1613133600000|2021-02-12 12:40:00|544.4|543.8|544.4|543.8|544.6|544|543.9|543.3|279
1613133900000|2021-02-12 12:45:00|544.5|543.9|544.1|543.5|544.6|544|544.1|543.5|137
1613134200000|2021-02-12 12:50:00|544.2|543.6|544|543.4|544.2|543.6|543.8|543.2|87
1613134500000|2021-02-12 12:55:00|543.9|543.3|543.9|543.3|543.9|543.3|543.6|543|78
1613134800000|2021-02-12 13:00:00|544.1|543.5|544.4|543.8|544.4|543.8|543.9|543.3|151
1613135100000|2021-02-12 13:05:00|544.3|543.7|544|543.4|544.3|543.7|543.7|543.1|251
1613135400000|2021-02-12 13:10:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|327
1613135700000|2021-02-12 13:15:00|543.5|542.9|542.5|541.9|543.5|542.9|542.5|541.9|447
1613136000000|2021-02-12 13:20:00|542.7|542.1|542.5|541.9|543.3|542.7|542.5|541.9|707
1613136300000|2021-02-12 13:25:00|542.7|542.1|542.5|541.9|543.2|542.6|542.5|541.9|237
1613136600000|2021-02-12 13:30:00|542.7|542.1|542.2|541.6|542.7|542.1|542.1|541.5|175
1613136900000|2021-02-12 13:35:00|542|541.4|541|540.4|542.1|541.5|541|540.4|321
1613137200000|2021-02-12 13:40:00|540.9|540.3|541.1|540.5|541.2|540.6|539.9|539.3|406
1613140200000|2021-02-12 14:30:00|541.7|541.1|540.3|539.7|543.5|542.9|540.3|539.7|4377
1613140500000|2021-02-12 14:35:00|540.6|540|541.5|540.9|541.9|541.3|540.6|540|1001
1613140800000|2021-02-12 14:40:00|541.6|541|542.3|541.7|543.2|542.6|541.6|541|973
1613141100000|2021-02-12 14:45:00|542.2|541.6|542.1|541.5|543|542.4|541.7|541.1|1059
1613141400000|2021-02-12 14:50:00|542.2|541.6|541.2|540.6|542.2|541.6|541.1|540.5|907
1613141700000|2021-02-12 14:55:00|541.3|540.7|541.4|540.8|542|541.4|540.7|540.1|1462
1613142000000|2021-02-12 15:00:00|541.5|540.9|541|540.4|542.3|541.7|541|540.4|717
1613142300000|2021-02-12 15:05:00|540.9|540.3|539.9|539.3|540.9|540.3|539.7|539.1|988
1613142600000|2021-02-12 15:10:00|540|539.4|539.7|539.1|540.7|540.1|539.5|538.9|939
1613142900000|2021-02-12 15:15:00|539.6|539|537.7|537.1|540|539.4|537.5|536.9|1206
1613143200000|2021-02-12 15:20:00|538|537.4|539|538.4|539.5|538.9|537.8|537.2|1314
1613143500000|2021-02-12 15:25:00|539.1|538.5|538.1|537.5|539.2|538.6|537.9|537.3|1010
1613143800000|2021-02-12 15:30:00|538|537.4|538.4|537.8|538.5|537.9|537.6|537|511
1613144100000|2021-02-12 15:35:00|538.5|537.9|538.6|538|539.1|538.5|538.4|537.8|476
1613144400000|2021-02-12 15:40:00|538.7|538.1|539.2|538.6|539.2|538.6|538|537.4|663
1613144700000|2021-02-12 15:45:00|539.1|538.5|539.7|539.1|540|539.4|538.6|538|2206
1613145000000|2021-02-12 15:50:00|539.6|539|538.7|538.1|539.7|539.1|538.7|538.1|456
1613145300000|2021-02-12 15:55:00|539|538.4|537.5|536.9|539|538.4|537.3|536.7|774
1613145600000|2021-02-12 16:00:00|537.6|537|537.7|537.1|537.7|537.1|537.2|536.6|500
1613145900000|2021-02-12 16:05:00|537.5|536.9|537|536.4|537.7|537.1|537|536.4|684
1613146200000|2021-02-12 16:10:00|537.1|536.5|536.5|535.9|537.2|536.6|536.5|535.9|909
1613146500000|2021-02-12 16:15:00|536.6|536|535.8|535.2|537|536.4|535.8|535.2|686
1613146800000|2021-02-12 16:20:00|536|535.4|536.2|535.6|536.7|536.1|535.8|535.2|638
1613147100000|2021-02-12 16:25:00|536.1|535.5|536.6|536|537.3|536.7|536.1|535.5|757
1613147400000|2021-02-12 16:30:00|536.7|536.1|537.3|536.7|537.5|536.9|536.5|535.9|615
1613147700000|2021-02-12 16:35:00|537.4|536.8|537.1|536.5|537.6|537|536.8|536.2|506
1613148000000|2021-02-12 16:40:00|537.2|536.6|537.6|537|537.7|537.1|537.2|536.6|414
1613148300000|2021-02-12 16:45:00|537.5|536.9|537.8|537.2|537.9|537.3|536.6|536|837
1613148600000|2021-02-12 16:50:00|537.6|537|537.1|536.5|538.1|537.5|537.1|536.5|912
1613148900000|2021-02-12 16:55:00|536.9|536.3|537.8|537.2|538.1|537.5|536.8|536.2|705
1613149200000|2021-02-12 17:00:00|537.6|537|536.5|535.9|537.6|537|536.4|535.8|514
1613149500000|2021-02-12 17:05:00|536.6|536|536.3|535.7|536.6|536|536.3|535.7|421
1613149800000|2021-02-12 17:10:00|536.4|535.8|537.1|536.5|537.1|536.5|536.4|535.8|333
1613150100000|2021-02-12 17:15:00|537.3|536.7|537.8|537.2|538|537.4|537.2|536.6|358
1613150400000|2021-02-12 17:20:00|537.9|537.3|537.8|537.2|538|537.4|537.5|536.9|418
1613150700000|2021-02-12 17:25:00|537.7|537.1|537.8|537.2|538|537.4|537.4|536.8|772
1613151000000|2021-02-12 17:30:00|537.9|537.3|538.5|537.9|538.5|537.9|537.8|537.2|772
1613151300000|2021-02-12 17:35:00|538.8|538.2|539.3|538.7|539.5|538.9|538.8|538.2|670
1613151600000|2021-02-12 17:40:00|539.2|538.6|538.8|538.2|539.3|538.7|538.6|538|545
1613151900000|2021-02-12 17:45:00|539|538.4|539.3|538.7|539.3|538.7|538.7|538.1|237
1613152200000|2021-02-12 17:50:00|539.2|538.6|539|538.4|539.3|538.7|539|538.4|248
1613152500000|2021-02-12 17:55:00|539.3|538.7|539.5|538.9|539.8|539.2|539.1|538.5|410
1613152800000|2021-02-12 18:00:00|539.8|539.2|539|538.4|539.8|539.2|539|538.4|641
1613153100000|2021-02-12 18:05:00|539.1|538.5|539|538.4|539.3|538.7|538.8|538.2|512
1613153400000|2021-02-12 18:10:00|538.9|538.3|539|538.4|539.2|538.6|538.8|538.2|1291
1613153700000|2021-02-12 18:15:00|538.9|538.3|539.2|538.6|539.5|538.9|538.8|538.2|376
1613154000000|2021-02-12 18:20:00|539.1|538.5|540|539.4|540|539.4|539.1|538.5|287
1613154300000|2021-02-12 18:25:00|539.9|539.3|540.3|539.7|540.4|539.8|539.9|539.3|330
1613154600000|2021-02-12 18:30:00|540.1|539.5|540.2|539.6|540.3|539.7|539.6|539|258
1613154900000|2021-02-12 18:35:00|540.3|539.7|540.6|540|540.7|540.1|540.1|539.5|236
1613155200000|2021-02-12 18:40:00|540.5|539.9|540.6|540|540.8|540.2|540.4|539.8|391
1613155500000|2021-02-12 18:45:00|540.5|539.9|542.7|542.1|542.8|542.2|540.5|539.9|760
1613155800000|2021-02-12 18:50:00|542.6|542|541.4|540.8|542.6|542|541.3|540.7|1066
1613156100000|2021-02-12 18:55:00|541.5|540.9|541.2|540.6|541.5|540.9|540.9|540.3|747
1613156400000|2021-02-12 19:00:00|541.1|540.5|540.3|539.7|541.3|540.7|540|539.4|695
1613156700000|2021-02-12 19:05:00|540|539.4|539|538.4|540|539.4|538.5|537.9|1855
1613157000000|2021-02-12 19:10:00|538.6|538|538.1|537.5|538.8|538.2|537|536.4|2659
1613157300000|2021-02-12 19:15:00|537.9|537.3|538.3|537.7|538.5|537.9|537.9|537.3|2256
1613437200000|2021-02-16 01:00:00|545.4|544.8|547.9|547.3|549.7|549.1|544.9|544.3|2494
1613437500000|2021-02-16 01:05:00|548|547.4|547.6|547|548.9|548.3|547|546.4|1446
1613437800000|2021-02-16 01:10:00|547.7|547.1|549.4|548.8|549.4|548.8|547.7|547.1|586
1613438100000|2021-02-16 01:15:00|549.1|548.5|547.9|547.3|549.1|548.5|547.6|547|655
1613438400000|2021-02-16 01:20:00|547.8|547.2|547.2|546.6|547.8|547.2|546.9|546.3|668
1613438700000|2021-02-16 01:25:00|547.1|546.5|546.9|546.3|547.6|547|546.8|546.2|212
1613439000000|2021-02-16 01:30:00|546.8|546.2|547.3|546.7|547.4|546.8|546.7|546.1|122
1613439300000|2021-02-16 01:35:00|547.1|546.5|545.9|545.3|547.1|546.5|545.9|545.3|260
1613439600000|2021-02-16 01:40:00|545.8|545.2|546|545.4|546.1|545.5|545.6|545|206
1613439900000|2021-02-16 01:45:00|546.1|545.5|546.1|545.5|546.4|545.8|545.9|545.3|82
1613440200000|2021-02-16 01:50:00|545.9|545.3|545|544.4|545.9|545.3|545|544.4|453
1613440500000|2021-02-16 01:55:00|544.9|544.3|545.3|544.7|545.5|544.9|544.8|544.2|140
1613440800000|2021-02-16 02:00:00|545.2|544.6|545|544.4|545.3|544.7|544.9|544.3|24
1613441100000|2021-02-16 02:05:00|545.2|544.6|545.3|544.7|545.5|544.9|545.1|544.5|82
1613441400000|2021-02-16 02:10:00|544.8|544.2|544.3|543.7|545|544.4|544.3|543.7|184
1613441700000|2021-02-16 02:15:00|544.5|543.9|544.3|543.7|544.8|544.2|544.3|543.7|130
1613442000000|2021-02-16 02:20:00|544.4|543.8|543.8|543.2|544.5|543.9|543.8|543.2|106
1613442300000|2021-02-16 02:25:00|543.9|543.3|543.9|543.3|544|543.4|543.6|543|137
1613442600000|2021-02-16 02:30:00|543.8|543.2|544.2|543.6|544.3|543.7|543.8|543.2|87
1613442900000|2021-02-16 02:35:00|544.1|543.5|543.5|542.9|544.4|543.8|543.4|542.8|94
1613443200000|2021-02-16 02:40:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|93
1613443500000|2021-02-16 02:45:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|41
1613443800000|2021-02-16 02:50:00|543.5|542.9|544|543.4|544.3|543.7|543.5|542.9|27
1613444100000|2021-02-16 02:55:00|544.1|543.5|544.7|544.1|544.7|544.1|544|543.4|30
1613444400000|2021-02-16 03:00:00|544.5|543.9|544.8|544.2|544.9|544.3|544.5|543.9|83
1613444700000|2021-02-16 03:05:00|544.5|543.9|544.5|543.9|544.8|544.2|544.5|543.9|59
1613445000000|2021-02-16 03:10:00|544.8|544.2|544.5|543.9|544.8|544.2|544.5|543.9|16
1613445300000|2021-02-16 03:15:00|544.7|544.1|544.7|544.1|544.7|544.1|544.5|543.9|20
1613445600000|2021-02-16 03:20:00|544.6|544|544.5|543.9|544.8|544.2|544.5|543.9|13
1613445900000|2021-02-16 03:25:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|6
1613446200000|2021-02-16 03:30:00|544.6|544|544.7|544.1|544.7|544.1|544.5|543.9|17
1613446500000|2021-02-16 03:35:00|544.6|544|544.8|544.2|544.8|544.2|544.5|543.9|19
1613446800000|2021-02-16 03:40:00|544.6|544|544.5|543.9|544.8|544.2|544.5|543.9|42
1613447100000|2021-02-16 03:45:00|544.7|544.1|544.5|543.9|544.8|544.2|544.5|543.9|34
1613447400000|2021-02-16 03:50:00|||||||||3
1613447700000|2021-02-16 03:55:00|544.6|544|544.8|544.2|544.8|544.2|544.5|543.9|21
1613448000000|2021-02-16 04:00:00|544.5|543.9|544.5|543.9|544.8|544.2|544.3|543.7|57
1613448300000|2021-02-16 04:05:00|544.6|544|544.5|543.9|544.8|544.2|544.5|543.9|27
1613448600000|2021-02-16 04:10:00|||||||||8
1613448900000|2021-02-16 04:15:00|544.6|544|544.8|544.2|544.8|544.2|544.5|543.9|29
1613449200000|2021-02-16 04:20:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|21
1613449500000|2021-02-16 04:25:00|||||||||48
1613449800000|2021-02-16 04:30:00|||||||||4
1613450100000|2021-02-16 04:35:00|||||||||9
1613450400000|2021-02-16 04:40:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|20
1613450700000|2021-02-16 04:45:00|544|543.4|544.1|543.5|544.3|543.7|544|543.4|57
1613451000000|2021-02-16 04:50:00|544|543.4|544.3|543.7|544.3|543.7|544|543.4|13
1613451300000|2021-02-16 04:55:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|36
1613451600000|2021-02-16 05:00:00|544.3|543.7|544.3|543.7|544.5|543.9|544.2|543.6|18
1613451900000|2021-02-16 05:05:00|544.1|543.5|544.3|543.7|544.3|543.7|544|543.4|5
1613452200000|2021-02-16 05:10:00|544.2|543.6|544|543.4|544.3|543.7|544|543.4|21
1613452500000|2021-02-16 05:15:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|46
1613452800000|2021-02-16 05:20:00|||||||||20
1613453100000|2021-02-16 05:25:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|33
1613453400000|2021-02-16 05:30:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|11
1613453700000|2021-02-16 05:35:00|544.1|543.5|543.3|542.7|544.1|543.5|543.3|542.7|61
1613454000000|2021-02-16 05:40:00|543.4|542.8|543.3|542.7|543.5|542.9|543.1|542.5|69
1613454300000|2021-02-16 05:45:00|543.2|542.6|543.5|542.9|543.5|542.9|543.2|542.6|74
1613454600000|2021-02-16 05:50:00|543.4|542.8|543.3|542.7|543.5|542.9|543.3|542.7|25
1613454900000|2021-02-16 05:55:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|3
1613455200000|2021-02-16 06:00:00|543.4|542.8|543.3|542.7|543.5|542.9|543.1|542.5|61
1613455500000|2021-02-16 06:05:00|543.4|542.8|543.3|542.7|543.5|542.9|543.2|542.6|25
1613455800000|2021-02-16 06:10:00|543|542.4|542.8|542.2|543|542.4|542.5|541.9|217
1613456100000|2021-02-16 06:15:00|543|542.4|543|542.4|543.3|542.7|543|542.4|35
1613456400000|2021-02-16 06:20:00|543.1|542.5|543.2|542.6|543.5|542.9|543|542.4|51
1613456700000|2021-02-16 06:25:00|543.4|542.8|543.2|542.6|543.4|542.8|543.1|542.5|26
1613457000000|2021-02-16 06:30:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|22
1613457300000|2021-02-16 06:35:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|14
1613457600000|2021-02-16 06:40:00|543.4|542.8|543.4|542.8|543.5|542.9|543.3|542.7|13
1613457900000|2021-02-16 06:45:00|543.5|542.9|543.5|542.9|543.5|542.9|543.3|542.7|52
1613458200000|2021-02-16 06:50:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|28
1613458500000|2021-02-16 06:55:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|55
1613458800000|2021-02-16 07:00:00|543.7|543.1|544|543.4|544.2|543.6|543.7|543.1|62
1613459100000|2021-02-16 07:05:00|543.9|543.3|543.5|542.9|543.9|543.3|543.5|542.9|15
1613459400000|2021-02-16 07:10:00|543.8|543.2|543.5|542.9|544|543.4|543.5|542.9|37
1613459700000|2021-02-16 07:15:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|53
1613460000000|2021-02-16 07:20:00|543.7|543.1|543.5|542.9|543.7|543.1|543.4|542.8|13
1613460300000|2021-02-16 07:25:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|96
1613460600000|2021-02-16 07:30:00|543.2|542.6|543.3|542.7|543.4|542.8|542.8|542.2|174
1613460900000|2021-02-16 07:35:00|543.4|542.8|542.8|542.2|543.4|542.8|542.8|542.2|229
1613461200000|2021-02-16 07:40:00|542.9|542.3|543.1|542.5|543.3|542.7|542.9|542.3|146
1613461500000|2021-02-16 07:45:00|543|542.4|543.1|542.5|543.3|542.7|542.9|542.3|123
1613461800000|2021-02-16 07:50:00|543|542.4|543.4|542.8|543.5|542.9|543|542.4|62
1613462100000|2021-02-16 07:55:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|534
1613462400000|2021-02-16 08:00:00|543.1|542.5|542.9|542.3|543.4|542.8|542.5|541.9|191
1613462700000|2021-02-16 08:05:00|542.8|542.2|542|541.4|542.9|542.3|541.8|541.2|347
1613463000000|2021-02-16 08:10:00|542.3|541.7|542.3|541.7|542.5|541.9|542.3|541.7|55
1613463300000|2021-02-16 08:15:00|542|541.4|541.6|541|542|541.4|541.5|540.9|66
1613463600000|2021-02-16 08:20:00|541.5|540.9|542|541.4|542.3|541.7|541.3|540.7|216
1613463900000|2021-02-16 08:25:00|542.3|541.7|543|542.4|543|542.4|542|541.4|76
1613464200000|2021-02-16 08:30:00|543.1|542.5|542.8|542.2|543.1|542.5|542.7|542.1|88
1613464500000|2021-02-16 08:35:00|542.9|542.3|543|542.4|543.3|542.7|542.8|542.2|310
1613464800000|2021-02-16 08:40:00|543.1|542.5|544|543.4|544|543.4|543.1|542.5|328
1613465100000|2021-02-16 08:45:00|543.8|543.2|543.8|543.2|544.1|543.5|543.5|542.9|100
1613465400000|2021-02-16 08:50:00|543.7|543.1|543.8|543.2|543.8|543.2|543.5|542.9|122
1613465700000|2021-02-16 08:55:00|543.9|543.3|544.3|543.7|544.5|543.9|543.9|543.3|95
1613466000000|2021-02-16 09:00:00|544|543.4|543.5|542.9|544.3|543.7|543.3|542.7|71
1613466300000|2021-02-16 09:05:00|543.6|543|543.3|542.7|543.7|543.1|543.3|542.7|59
1613466600000|2021-02-16 09:10:00|543.5|542.9|543.3|542.7|543.5|542.9|543.1|542.5|50
1613466900000|2021-02-16 09:15:00|543.2|542.6|542.9|542.3|543.3|542.7|542.8|542.2|115
1613467200000|2021-02-16 09:20:00|542.8|542.2|542.5|541.9|542.9|542.3|542.5|541.9|22
1613467500000|2021-02-16 09:25:00|542.3|541.7|542.3|541.7|542.5|541.9|542.3|541.7|314
1613467800000|2021-02-16 09:30:00|542.5|541.9|542|541.4|542.5|541.9|542|541.4|198
1613468100000|2021-02-16 09:35:00|541.9|541.3|542.1|541.5|542.4|541.8|541.8|541.2|48
1613468400000|2021-02-16 09:40:00|542.4|541.8|542.4|541.8|542.4|541.8|542.1|541.5|80
1613468700000|2021-02-16 09:45:00|542.3|541.7|542.6|542|542.6|542|542.1|541.5|102
1613469000000|2021-02-16 09:50:00|542.9|542.3|543|542.4|543.1|542.5|542.9|542.3|45
1613469300000|2021-02-16 09:55:00|543.1|542.5|543.3|542.7|543.3|542.7|542.9|542.3|47
1613469600000|2021-02-16 10:00:00|543.4|542.8|543.5|542.9|543.6|543|543.3|542.7|23
1613469900000|2021-02-16 10:05:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|46
1613470200000|2021-02-16 10:10:00|543.8|543.2|544.3|543.7|544.5|543.9|543.8|543.2|103
1613470500000|2021-02-16 10:15:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|76
1613470800000|2021-02-16 10:20:00|544.5|543.9|544.3|543.7|544.5|543.9|544.3|543.7|42
1613471100000|2021-02-16 10:25:00|544.2|543.6|544|543.4|544.2|543.6|543.8|543.2|59
1613471400000|2021-02-16 10:30:00|543.8|543.2|543.8|543.2|543.9|543.3|543.4|542.8|15
1613471700000|2021-02-16 10:35:00|543.5|542.9|544|543.4|544|543.4|543.5|542.9|24
1613472000000|2021-02-16 10:40:00|544.1|543.5|544|543.4|544.4|543.8|543.8|543.2|67
1613472300000|2021-02-16 10:45:00|544.1|543.5|544|543.4|544.3|543.7|543.7|543.1|45
1613472600000|2021-02-16 10:50:00|543.9|543.3|543.8|543.2|544|543.4|543.5|542.9|59
1613472900000|2021-02-16 10:55:00|543.7|543.1|543.5|542.9|543.8|543.2|543.3|542.7|19
1613473200000|2021-02-16 11:00:00|543.3|542.7|542.8|542.2|543.5|542.9|542.8|542.2|30
1613473500000|2021-02-16 11:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.5|541.9|62
1613473800000|2021-02-16 11:10:00|542.5|541.9|542.5|541.9|542.7|542.1|542|541.4|130
1613474100000|2021-02-16 11:15:00|542.3|541.7|542.5|541.9|542.5|541.9|542|541.4|32
1613474400000|2021-02-16 11:20:00|542.7|542.1|542.8|542.2|543|542.4|542.7|542.1|56
1613474700000|2021-02-16 11:25:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|40
1613475000000|2021-02-16 11:30:00|542.9|542.3|542.8|542.2|543.3|542.7|542.8|542.2|47
1613475300000|2021-02-16 11:35:00|542.7|542.1|542.7|542.1|542.7|542.1|542.5|541.9|25
1613475600000|2021-02-16 11:40:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|26
1613475900000|2021-02-16 11:45:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|27
1613476200000|2021-02-16 11:50:00|542.3|541.7|543|542.4|543|542.4|542.3|541.7|39
1613476500000|2021-02-16 11:55:00|542.9|542.3|543|542.4|543|542.4|542.8|542.2|31
1613476800000|2021-02-16 12:00:00|542.8|542.2|543.3|542.7|543.3|542.7|542.8|542.2|55
1613477100000|2021-02-16 12:05:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|77
1613477400000|2021-02-16 12:10:00|543.2|542.6|543.3|542.7|543.3|542.7|543.1|542.5|32
1613477700000|2021-02-16 12:15:00|543.4|542.8|542.7|542.1|543.5|542.9|542.4|541.8|109
1613478000000|2021-02-16 12:20:00|542.8|542.2|543.5|542.9|543.5|542.9|542.8|542.2|76
1613478300000|2021-02-16 12:25:00|543.4|542.8|542.3|541.7|543.5|542.9|542.3|541.7|77
1613478600000|2021-02-16 12:30:00|542|541.4|542.7|542.1|542.8|542.2|542|541.4|472
1613478900000|2021-02-16 12:35:00|542.6|542|542.3|541.7|542.6|542|542|541.4|60
1613479200000|2021-02-16 12:40:00|542.2|541.6|541.5|540.9|542.5|541.9|541.5|540.9|103
1613479500000|2021-02-16 12:45:00|541.6|541|541.8|541.2|541.9|541.3|541.5|540.9|194
1613479800000|2021-02-16 12:50:00|541.7|541.1|541.5|540.9|541.8|541.2|541.2|540.6|205
1613480100000|2021-02-16 12:55:00|541.4|540.8|541.3|540.7|541.7|541.1|541.2|540.6|159
1613480400000|2021-02-16 13:00:00|541.5|540.9|541.2|540.6|541.8|541.2|541.2|540.6|82
1613480700000|2021-02-16 13:05:00|541.3|540.7|541.5|540.9|541.9|541.3|541.3|540.7|133
1613481000000|2021-02-16 13:10:00|541.3|540.7|539.9|539.3|541.3|540.7|539.5|538.9|413
1613481300000|2021-02-16 13:15:00|540|539.4|540.5|539.9|540.5|539.9|539.7|539.1|194
1613481600000|2021-02-16 13:20:00|540.4|539.8|540|539.4|540.5|539.9|540|539.4|143
1613481900000|2021-02-16 13:25:00|539.9|539.3|539.5|538.9|540|539.4|539|538.4|227
1613482200000|2021-02-16 13:30:00|539.4|538.8|537.3|536.7|539.5|538.9|537.2|536.6|711
1613482500000|2021-02-16 13:35:00|537.5|536.9|539|538.4|539.1|538.5|537.4|536.8|792
1613482800000|2021-02-16 13:40:00|539.2|538.6|540|539.4|540.2|539.6|539|538.4|330
1613485800000|2021-02-16 14:30:00|541.7|541.1|543.3|542.7|543.8|543.2|541|540.4|4136
1613486100000|2021-02-16 14:35:00|543.1|542.5|542.5|541.9|544.4|543.8|541|540.4|1230
1613486400000|2021-02-16 14:40:00|542.3|541.7|543.2|542.6|543.5|542.9|542|541.4|791
1613486700000|2021-02-16 14:45:00|543.3|542.7|542.6|542|543.5|542.9|542.3|541.7|2628
1613487000000|2021-02-16 14:50:00|542.7|542.1|543.8|543.2|544.1|543.5|542.2|541.6|2216
1613487300000|2021-02-16 14:55:00|543.7|543.1|543.3|542.7|544.4|543.8|543.3|542.7|1530
1613487600000|2021-02-16 15:00:00|543.4|542.8|544.1|543.5|544.7|544.1|543.4|542.8|914
1613487900000|2021-02-16 15:05:00|544.3|543.7|544.6|544|545.6|545|544|543.4|1973
1613488200000|2021-02-16 15:10:00|544.8|544.2|544.3|543.7|544.8|544.2|543.8|543.2|677
1613488500000|2021-02-16 15:15:00|544.2|543.6|544|543.4|545.2|544.6|543.8|543.2|682
1613488800000|2021-02-16 15:20:00|544.3|543.7|544.5|543.9|544.5|543.9|543.8|543.2|504
1613489100000|2021-02-16 15:25:00|544.3|543.7|543.3|542.7|544.5|543.9|542.8|542.2|1128
1613489400000|2021-02-16 15:30:00|543.4|542.8|543.8|543.2|544|543.4|543|542.4|725
1613489700000|2021-02-16 15:35:00|544|543.4|543.8|543.2|544|543.4|542.8|542.2|517
1613490000000|2021-02-16 15:40:00|543.9|543.3|542.8|542.2|543.9|543.3|542.7|542.1|745
1613490300000|2021-02-16 15:45:00|542.7|542.1|542.4|541.8|543|542.4|542|541.4|825
1613490600000|2021-02-16 15:50:00|542.5|541.9|543.3|542.7|543.3|542.7|542.3|541.7|983
1613490900000|2021-02-16 15:55:00|543.1|542.5|543.5|542.9|543.8|543.2|543|542.4|1324
1613491200000|2021-02-16 16:00:00|543.3|542.7|544.2|543.6|544.3|543.7|543.3|542.7|288
1613491500000|2021-02-16 16:05:00|544.1|543.5|544.6|544|544.8|544.2|544|543.4|330
1613491800000|2021-02-16 16:10:00|544.7|544.1|544.3|543.7|544.8|544.2|544.3|543.7|381
1613492100000|2021-02-16 16:15:00|544.4|543.8|544.3|543.7|544.8|544.2|544|543.4|1611
1613492400000|2021-02-16 16:20:00|544.2|543.6|543.8|543.2|544.3|543.7|543.3|542.7|627
1613492700000|2021-02-16 16:25:00|543.6|543|543.8|543.2|544.1|543.5|543.3|542.7|648
1613493000000|2021-02-16 16:30:00|543.6|543|543.8|543.2|544.1|543.5|543.4|542.8|612
1613493300000|2021-02-16 16:35:00|543.6|543|543.3|542.7|543.8|543.2|543.1|542.5|686
1613493600000|2021-02-16 16:40:00|543.4|542.8|543.8|543.2|544.3|543.7|543.3|542.7|1130
1613493900000|2021-02-16 16:45:00|543.6|543|544.4|543.8|544.7|544.1|543.6|543|1252
1613494200000|2021-02-16 16:50:00|544.5|543.9|545|544.4|545.1|544.5|544.2|543.6|367
1613494500000|2021-02-16 16:55:00|544.9|544.3|545.7|545.1|545.9|545.3|544.9|544.3|669
1613494800000|2021-02-16 17:00:00|545.8|545.2|546.1|545.5|546.2|545.6|545.4|544.8|666
1613495100000|2021-02-16 17:05:00|546.2|545.6|544.9|544.3|546.2|545.6|544.8|544.2|500
1613495400000|2021-02-16 17:10:00|545|544.4|544.9|544.3|545.3|544.7|544.8|544.2|244
1613495700000|2021-02-16 17:15:00|545.1|544.5|545.1|544.5|545.2|544.6|544.7|544.1|360
1613496000000|2021-02-16 17:20:00|544.9|544.3|545.4|544.8|545.6|545|544.9|544.3|267
1613496300000|2021-02-16 17:25:00|545.5|544.9|545.7|545.1|546.1|545.5|545.4|544.8|518
1613496600000|2021-02-16 17:30:00|545.8|545.2|545.3|544.7|545.9|545.3|545.3|544.7|776
1613496900000|2021-02-16 17:35:00|545.1|544.5|545.3|544.7|545.6|545|545.1|544.5|897
1613497200000|2021-02-16 17:40:00|545.2|544.6|545.4|544.8|545.7|545.1|545.2|544.6|460
1613497500000|2021-02-16 17:45:00|545.5|544.9|546.1|545.5|546.1|545.5|545.5|544.9|250
1613497800000|2021-02-16 17:50:00|545.9|545.3|546.6|546|546.6|546|545.9|545.3|566
1613498100000|2021-02-16 17:55:00|546.8|546.2|547.2|546.6|547.2|546.6|546.6|546|745
1613498400000|2021-02-16 18:00:00|547.3|546.7|547.9|547.3|547.9|547.3|547.2|546.6|926
1613498700000|2021-02-16 18:05:00|548.2|547.6|547.7|547.1|548.2|547.6|547.2|546.6|775
1613499000000|2021-02-16 18:10:00|547.9|547.3|548.2|547.6|548.2|547.6|547.7|547.1|332
1613499300000|2021-02-16 18:15:00|547.9|547.3|548|547.4|548.2|547.6|547.7|547.1|500
1613499600000|2021-02-16 18:20:00|548.1|547.5|548.2|547.6|548.2|547.6|547.7|547.1|337
1613499900000|2021-02-16 18:25:00|548.3|547.7|548.3|547.7|548.7|548.1|548.2|547.6|318
1613500200000|2021-02-16 18:30:00|548.2|547.6|548.3|547.7|548.5|547.9|547.8|547.2|633
1613500500000|2021-02-16 18:35:00|548.4|547.8|548.8|548.2|548.9|548.3|548.2|547.6|716
1613500800000|2021-02-16 18:40:00|548.6|548|548.6|548|548.6|548|548.6|548|581
1613501100000|2021-02-16 18:45:00|548.3|547.7|549.6|549|550.1|549.5|548.3|547.7|1410
1613501400000|2021-02-16 18:50:00|549.7|549.1|549.1|548.5|550.1|549.5|549.1|548.5|918
1613501700000|2021-02-16 18:55:00|549|548.4|548.9|548.3|549.3|548.7|548.3|547.7|1490
1613502000000|2021-02-16 19:00:00|549.1|548.5|548.8|548.2|549.5|548.9|548.6|548|834
1613502300000|2021-02-16 19:05:00|548.9|548.3|549.2|548.6|549.2|548.6|548.4|547.8|1675
1613502600000|2021-02-16 19:10:00|549.4|548.8|550.5|549.9|550.9|550.3|549.3|548.7|4980
1613502900000|2021-02-16 19:15:00|550.8|550.2|550.3|549.7|550.8|550.2|549.6|549|2530
1613523600000|2021-02-17 01:00:00|550.1|549.5|547.8|547.2|550.1|549.5|547.7|547.1|668
1613523900000|2021-02-17 01:05:00|548|547.4|549.6|549|549.6|549|547.8|547.2|305
1613524200000|2021-02-17 01:10:00|549.7|549.1|549.1|548.5|549.8|549.2|548.6|548|263
1613524500000|2021-02-17 01:15:00|549.5|548.9|550.1|549.5|550.4|549.8|549.2|548.6|549
1613524800000|2021-02-17 01:20:00|549.8|549.2|550.5|549.9|550.7|550.1|549.6|549|1475
1613525100000|2021-02-17 01:25:00|550.3|549.7|550.1|549.5|550.5|549.9|549.9|549.3|72
1613525400000|2021-02-17 01:30:00|550|549.4|551.3|550.7|551.4|550.8|550|549.4|440
1613525700000|2021-02-17 01:35:00|551.2|550.6|551.2|550.6|551.4|550.8|551.1|550.5|115
1613526000000|2021-02-17 01:40:00|551.1|550.5|550.9|550.3|551.3|550.7|550.6|550|215
1613526300000|2021-02-17 01:45:00|550.8|550.2|551.6|551|551.6|551|550.8|550.2|77
1613526600000|2021-02-17 01:50:00|551.7|551.1|551.8|551.2|552.1|551.5|551.6|551|93
1613526900000|2021-02-17 01:55:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|49
1613527200000|2021-02-17 02:00:00|552|551.4|552.6|552|552.7|552.1|551.9|551.3|327
1613527500000|2021-02-17 02:05:00|552.7|552.1|552.4|551.8|552.8|552.2|552.4|551.8|129
1613527800000|2021-02-17 02:10:00|552.3|551.7|552.4|551.8|552.4|551.8|552.1|551.5|93
1613528100000|2021-02-17 02:15:00|552.5|551.9|552.6|552|552.6|552|552.4|551.8|54
1613528400000|2021-02-17 02:20:00|552.5|551.9|552.6|552|552.7|552.1|552.5|551.9|33
1613528700000|2021-02-17 02:25:00|552.5|551.9|552.4|551.8|552.6|552|552.4|551.8|45
1613529000000|2021-02-17 02:30:00|552.6|552|552.4|551.8|552.6|552|552.3|551.7|55
1613529300000|2021-02-17 02:35:00|552.5|551.9|552.6|552|552.7|552.1|552.4|551.8|69
1613529600000|2021-02-17 02:40:00|552.9|552.3|552.8|552.2|552.9|552.3|552.8|552.2|54
1613529900000|2021-02-17 02:45:00|552.6|552|552.6|552|552.7|552.1|552.6|552|50
1613530200000|2021-02-17 02:50:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|19
1613530500000|2021-02-17 02:55:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|22
1613530800000|2021-02-17 03:00:00|552.7|552.1|552.7|552.1|552.9|552.3|552.7|552.1|35
1613531100000|2021-02-17 03:05:00|552.8|552.2|552.6|552|552.8|552.2|552.5|551.9|36
1613531400000|2021-02-17 03:10:00|||||||||44
1613531700000|2021-02-17 03:15:00|||||||||11
1613532000000|2021-02-17 03:20:00|552.4|551.8|552.2|551.6|552.4|551.8|552.1|551.5|67
1613532300000|2021-02-17 03:25:00|552.1|551.5|551.1|550.5|552.1|551.5|551.1|550.5|133
1613532600000|2021-02-17 03:30:00|551.2|550.6|551.1|550.5|551.2|550.6|551|550.4|109
1613532900000|2021-02-17 03:35:00|551|550.4|551|550.4|551.1|550.5|550.5|549.9|63
1613533200000|2021-02-17 03:40:00|550.9|550.3|551.1|550.5|551.4|550.8|550.9|550.3|51
1613533500000|2021-02-17 03:45:00|551.2|550.6|551|550.4|551.4|550.8|551|550.4|10
1613533800000|2021-02-17 03:50:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|7
1613534100000|2021-02-17 03:55:00|551.3|550.7|551.6|551|551.7|551.1|551.1|550.5|45
1613534400000|2021-02-17 04:00:00|551.4|550.8|551.6|551|551.6|551|551.3|550.7|274
1613534700000|2021-02-17 04:05:00|||||||||5
1613535000000|2021-02-17 04:10:00|||||||||37
1613535300000|2021-02-17 04:15:00|551.9|551.3|551.9|551.3|551.9|551.3|551.7|551.1|40
1613535600000|2021-02-17 04:20:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|26
1613535900000|2021-02-17 04:25:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|15
1613536200000|2021-02-17 04:30:00|551.3|550.7|551.4|550.8|551.4|550.8|551.1|550.5|12
1613536500000|2021-02-17 04:35:00|551.3|550.7|551.1|550.5|551.4|550.8|551.1|550.5|6
1613536800000|2021-02-17 04:40:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|7
1613537100000|2021-02-17 04:45:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|19
1613537400000|2021-02-17 04:50:00|||||||||14
1613537700000|2021-02-17 04:55:00|551.2|550.6|551.1|550.5|551.4|550.8|551.1|550.5|10
1613538000000|2021-02-17 05:00:00|551.2|550.6|551.5|550.9|551.5|550.9|551.1|550.5|21
1613538300000|2021-02-17 05:05:00|551.6|551|551.7|551.1|551.7|551.1|551.6|551|30
1613538600000|2021-02-17 05:10:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|5
1613538900000|2021-02-17 05:15:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|18
1613539200000|2021-02-17 05:20:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|12
1613539500000|2021-02-17 05:25:00|551.6|551|551.7|551.1|551.9|551.3|551.6|551|19
1613539800000|2021-02-17 05:30:00|551.8|551.2|551.9|551.3|552|551.4|551.7|551.1|9
1613540100000|2021-02-17 05:35:00|552|551.4|552|551.4|552.1|551.5|551.9|551.3|29
1613540400000|2021-02-17 05:40:00|552.1|551.5|552|551.4|552.1|551.5|552|551.4|2
1613540700000|2021-02-17 05:45:00|551.9|551.3|551.9|551.3|551.9|551.3|551.9|551.3|9
1613541000000|2021-02-17 05:50:00|552|551.4|552|551.4|552.1|551.5|552|551.4|0
1613541300000|2021-02-17 05:55:00|552.1|551.5|552.1|551.5|552.1|551.5|552|551.4|5
1613541600000|2021-02-17 06:00:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|85
1613541900000|2021-02-17 06:05:00|||||||||12
1613542200000|2021-02-17 06:10:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|46
1613542500000|2021-02-17 06:15:00|552.5|551.9|552.4|551.8|552.6|552|552.4|551.8|22
1613542800000|2021-02-17 06:20:00|552.5|551.9|552.4|551.8|552.6|552|552.4|551.8|7
1613543100000|2021-02-17 06:25:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|21
1613543400000|2021-02-17 06:30:00|552.7|552.1|552.6|552|552.7|552.1|552.5|551.9|40
1613543700000|2021-02-17 06:35:00|552.5|551.9|552.5|551.9|552.6|552|552.4|551.8|30
1613544000000|2021-02-17 06:40:00|552.6|552|552.5|551.9|552.6|552|552.5|551.9|16
1613544300000|2021-02-17 06:45:00|552.6|552|552.5|551.9|552.6|552|552.4|551.8|7
1613544600000|2021-02-17 06:50:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|12
1613544900000|2021-02-17 06:55:00|552.5|551.9|552.4|551.8|552.5|551.9|552.4|551.8|6
1613545200000|2021-02-17 07:00:00|552.3|551.7|551.7|551.1|552.4|551.8|551.7|551.1|75
1613545500000|2021-02-17 07:05:00|551.6|551|551.5|550.9|551.6|551|551.3|550.7|33
1613545800000|2021-02-17 07:10:00|551.6|551|551.2|550.6|551.6|551|551.2|550.6|73
1613546100000|2021-02-17 07:15:00|551.1|550.5|551.3|550.7|551.5|550.9|551.1|550.5|138
1613546400000|2021-02-17 07:20:00|551.2|550.6|551.3|550.7|551.4|550.8|551.1|550.5|6
1613546700000|2021-02-17 07:25:00|551.2|550.6|550.9|550.3|551.3|550.7|550.9|550.3|44
1613547000000|2021-02-17 07:30:00|550.5|549.9|550.2|549.6|550.6|550|550|549.4|168
1613547300000|2021-02-17 07:35:00|550.3|549.7|550.5|549.9|550.7|550.1|550.2|549.6|51
1613547600000|2021-02-17 07:40:00|550.6|550|550.9|550.3|551|550.4|550.6|550|17
1613547900000|2021-02-17 07:45:00|550.7|550.1|550.8|550.2|550.9|550.3|550.5|549.9|59
1613548200000|2021-02-17 07:50:00|550.7|550.1|550.7|550.1|551|550.4|550.5|549.9|59
1613548500000|2021-02-17 07:55:00|550.6|550|550.5|549.9|550.8|550.2|550.5|549.9|16
1613548800000|2021-02-17 08:00:00|551|550.4|550.3|549.7|551.2|550.6|550.3|549.7|281
1613549100000|2021-02-17 08:05:00|550.2|549.6|550|549.4|550.4|549.8|549.7|549.1|133
1613549400000|2021-02-17 08:10:00|550.3|549.7|550.5|549.9|550.5|549.9|550|549.4|67
1613549700000|2021-02-17 08:15:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|72
1613550000000|2021-02-17 08:20:00|550.1|549.5|550.7|550.1|551|550.4|550.1|549.5|139
1613550300000|2021-02-17 08:25:00|550.9|550.3|550.9|550.3|551|550.4|550.5|549.9|87
1613550600000|2021-02-17 08:30:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|42
1613550900000|2021-02-17 08:35:00|550.6|550|550.7|550.1|551.2|550.6|550.6|550|78
1613551200000|2021-02-17 08:40:00|550.8|550.2|551.2|550.6|551.2|550.6|550.8|550.2|29
1613551500000|2021-02-17 08:45:00|551.4|550.8|551.4|550.8|551.9|551.3|551.2|550.6|50
1613551800000|2021-02-17 08:50:00|551.2|550.6|551.9|551.3|552.1|551.5|551.2|550.6|69
1613552100000|2021-02-17 08:55:00|552.1|551.5|552.1|551.5|552.1|551.5|552|551.4|75
1613552400000|2021-02-17 09:00:00|552|551.4|552.4|551.8|552.4|551.8|552|551.4|57
1613552700000|2021-02-17 09:05:00|552.5|551.9|552.4|551.8|552.6|552|552.2|551.6|42
1613553000000|2021-02-17 09:10:00|552.3|551.7|552|551.4|552.4|551.8|551.9|551.3|64
1613553300000|2021-02-17 09:15:00|551.9|551.3|551.5|550.9|551.9|551.3|551.1|550.5|242
1613553600000|2021-02-17 09:20:00|551.4|550.8|551.5|550.9|551.5|550.9|551|550.4|66
1613553900000|2021-02-17 09:25:00|551.4|550.8|551.5|550.9|551.6|551|551.4|550.8|30
1613554200000|2021-02-17 09:30:00|551.6|551|551.5|550.9|551.6|551|551.2|550.6|38
1613554500000|2021-02-17 09:35:00|551.4|550.8|551.4|550.8|551.4|550.8|550.7|550.1|76
1613554800000|2021-02-17 09:40:00|551.3|550.7|551.5|550.9|551.7|551.1|551.3|550.7|117
1613555100000|2021-02-17 09:45:00|551.6|551|551.2|550.6|551.6|551|550.7|550.1|476
1613555400000|2021-02-17 09:50:00|551.4|550.8|551.7|551.1|551.9|551.3|551.2|550.6|133
1613555700000|2021-02-17 09:55:00|551.8|551.2|551.7|551.1|551.8|551.2|551.5|550.9|34
1613556000000|2021-02-17 10:00:00|551.9|551.3|551.9|551.3|552|551.4|551.8|551.2|25
1613556300000|2021-02-17 10:05:00|551.8|551.2|550.2|549.6|551.8|551.2|550|549.4|462
1613556600000|2021-02-17 10:10:00|550.3|549.7|550.4|549.8|550.4|549.8|549.9|549.3|167
1613556900000|2021-02-17 10:15:00|550.5|549.9|550.2|549.6|550.7|550.1|550|549.4|69
1613557200000|2021-02-17 10:20:00|549.9|549.3|549.7|549.1|550.1|549.5|549.7|549.1|83
1613557500000|2021-02-17 10:25:00|549.9|549.3|549.9|549.3|549.9|549.3|549.7|549.1|52
1613557800000|2021-02-17 10:30:00|549.8|549.2|550.2|549.6|550.4|549.8|549.8|549.2|126
1613558100000|2021-02-17 10:35:00|550.3|549.7|550.9|550.3|550.9|550.3|550.1|549.5|73
1613558400000|2021-02-17 10:40:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|33
1613558700000|2021-02-17 10:45:00|550.7|550.1|550.4|549.8|550.8|550.2|550.4|549.8|32
1613559000000|2021-02-17 10:50:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|60
1613559300000|2021-02-17 10:55:00|550.2|549.6|550.3|549.7|550.4|549.8|550.2|549.6|34
1613559600000|2021-02-17 11:00:00|550.2|549.6|550|549.4|550.4|549.8|550|549.4|29
1613559900000|2021-02-17 11:05:00|549.9|549.3|549.9|549.3|550.2|549.6|549.9|549.3|64
1613560200000|2021-02-17 11:10:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|173
1613560500000|2021-02-17 11:15:00|549.6|549|549.4|548.8|549.8|549.2|549.4|548.8|70
1613560800000|2021-02-17 11:20:00|549.5|548.9|549.4|548.8|549.5|548.9|549.4|548.8|33
1613561100000|2021-02-17 11:25:00|549.5|548.9|549.2|548.6|549.5|548.9|548.7|548.1|132
1613561400000|2021-02-17 11:30:00|549.4|548.8|549.4|548.8|549.7|549.1|549.4|548.8|81
1613561700000|2021-02-17 11:35:00|549.3|548.7|549.3|548.7|549.5|548.9|549.2|548.6|65
1613562000000|2021-02-17 11:40:00|549.4|548.8|549.3|548.7|549.4|548.8|549.2|548.6|71
1613562300000|2021-02-17 11:45:00|549.4|548.8|549.4|548.8|549.7|549.1|549.4|548.8|62
1613562600000|2021-02-17 11:50:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|16
1613562900000|2021-02-17 11:55:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|11
1613563200000|2021-02-17 12:00:00|549.9|549.3|550.2|549.6|550.2|549.6|549.7|549.1|188
1613563500000|2021-02-17 12:05:00|549.9|549.3|549.7|549.1|550.2|549.6|549.7|549.1|31
1613563800000|2021-02-17 12:10:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|32
1613564100000|2021-02-17 12:15:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|31
1613564400000|2021-02-17 12:20:00|||||||||11
1613564700000|2021-02-17 12:25:00|549.4|548.8|549.3|548.7|549.4|548.8|549.1|548.5|72
1613565000000|2021-02-17 12:30:00|549.4|548.8|549.7|549.1|549.7|549.1|549.1|548.5|53
1613565300000|2021-02-17 12:35:00|549.8|549.2|549.9|549.3|550.2|549.6|549.7|549.1|58
1613565600000|2021-02-17 12:40:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.8|80
1613565900000|2021-02-17 12:45:00|549.2|548.6|548.9|548.3|549.2|548.6|548.7|548.1|83
1613566200000|2021-02-17 12:50:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|49
1613566500000|2021-02-17 12:55:00|548.8|548.2|549.1|548.5|549.2|548.6|548.7|548.1|37
1613566800000|2021-02-17 13:00:00|549.2|548.6|548.7|548.1|549.2|548.6|548.6|548|137
1613567100000|2021-02-17 13:05:00|548.8|548.2|547.7|547.1|548.9|548.3|547.7|547.1|381
1613567400000|2021-02-17 13:10:00|547.9|547.3|547.9|547.3|548|547.4|547.7|547.1|117
1613567700000|2021-02-17 13:15:00|547.8|547.2|547.9|547.3|548.2|547.6|547.8|547.2|149
1613568000000|2021-02-17 13:20:00|548|547.4|548.8|548.2|548.8|548.2|547.9|547.3|251
1613568300000|2021-02-17 13:25:00|548.7|548.1|548.2|547.6|548.8|548.2|547.9|547.3|195
1613568600000|2021-02-17 13:30:00|548.3|547.7|547.6|547|548.3|547.7|547.5|546.9|1639
1613568900000|2021-02-17 13:35:00|547.7|547.1|548|547.4|548|547.4|547.3|546.7|400
1613569200000|2021-02-17 13:40:00|547.9|547.3|547.6|547|547.9|547.3|547.2|546.6|590
1613572200000|2021-02-17 14:30:00|546.9|546.3|547.3|546.7|548.1|547.5|545.5|544.9|4552
1613572500000|2021-02-17 14:35:00|547.1|546.5|548.3|547.7|548.7|548.1|546.7|546.1|2441
1613572800000|2021-02-17 14:40:00|548.2|547.6|550.6|550|550.8|550.2|548.2|547.6|1753
1613573100000|2021-02-17 14:45:00|550.3|549.7|550.2|549.6|551.1|550.5|549.8|549.2|2449
1613573400000|2021-02-17 14:50:00|550.3|549.7|549.5|548.9|551|550.4|549.5|548.9|808
1613573700000|2021-02-17 14:55:00|549.8|549.2|549.5|548.9|549.9|549.3|548.8|548.2|1228
1613574000000|2021-02-17 15:00:00|549.4|548.8|548|547.4|549.6|549|548|547.4|1266
1613574300000|2021-02-17 15:05:00|548.1|547.5|548.2|547.6|548.9|548.3|548|547.4|753
1613574600000|2021-02-17 15:10:00|548|547.4|548.8|548.2|549.3|548.7|547.9|547.3|643
1613574900000|2021-02-17 15:15:00|548.7|548.1|548.4|547.8|548.9|548.3|548|547.4|777
1613575200000|2021-02-17 15:20:00|548.3|547.7|548|547.4|548.4|547.8|547.4|546.8|1093
1613575500000|2021-02-17 15:25:00|547.9|547.3|549|548.4|549.2|548.6|547.4|546.8|944
1613575800000|2021-02-17 15:30:00|549.2|548.6|549.5|548.9|550|549.4|548.9|548.3|838
1613576100000|2021-02-17 15:35:00|549.7|549.1|549.5|548.9|550.4|549.8|549.3|548.7|937
1613576400000|2021-02-17 15:40:00|549.4|548.8|548.4|547.8|549.4|548.8|548.4|547.8|810
1613576700000|2021-02-17 15:45:00|548.3|547.7|548.9|548.3|549|548.4|548.1|547.5|536
1613577000000|2021-02-17 15:50:00|549|548.4|549.4|548.8|549.8|549.2|548.9|548.3|569
1613577300000|2021-02-17 15:55:00|549.3|548.7|550.7|550.1|550.9|550.3|549.2|548.6|1213
1613577600000|2021-02-17 16:00:00|550.4|549.8|550.5|549.9|551.1|550.5|550.4|549.8|952
1613577900000|2021-02-17 16:05:00|550.6|550|549.4|548.8|550.7|550.1|549.2|548.6|479
1613578200000|2021-02-17 16:10:00|549.7|549.1|549.4|548.8|549.9|549.3|549.4|548.8|362
1613578500000|2021-02-17 16:15:00|549.5|548.9|550.4|549.8|550.5|549.9|549.4|548.8|777
1613578800000|2021-02-17 16:20:00|550.3|549.7|549.7|549.1|550.7|550.1|549.4|548.8|732
1613579100000|2021-02-17 16:25:00|549.6|549|549.9|549.3|550.2|549.6|549.4|548.8|2243
1613579400000|2021-02-17 16:30:00|550|549.4|549.4|548.8|550.3|549.7|548.9|548.3|393
1613579700000|2021-02-17 16:35:00|549.2|548.6|549.4|548.8|549.9|549.3|549.1|548.5|737
1613580000000|2021-02-17 16:40:00|549.5|548.9|549.4|548.8|549.9|549.3|549.1|548.5|509
1613580300000|2021-02-17 16:45:00|549.1|548.5|549.6|549|549.6|549|549.1|548.5|491
1613580600000|2021-02-17 16:50:00|549.7|549.1|549.1|548.5|549.9|549.3|549.1|548.5|424
1613580900000|2021-02-17 16:55:00|549.3|548.7|548.8|548.2|549.6|549|548.8|548.2|1380
1613581200000|2021-02-17 17:00:00|548.9|548.3|549.3|548.7|549.3|548.7|548.8|548.2|470
1613581500000|2021-02-17 17:05:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|294
1613581800000|2021-02-17 17:10:00|549.1|548.5|549.3|548.7|549.6|549|549.1|548.5|341
1613582100000|2021-02-17 17:15:00|549.1|548.5|549.1|548.5|549.6|549|549.1|548.5|311
1613582400000|2021-02-17 17:20:00|548.8|548.2|549.1|548.5|549.3|548.7|548.8|548.2|1582
1613582700000|2021-02-17 17:25:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|234
1613583000000|2021-02-17 17:30:00|549.1|548.5|548.6|548|549.1|548.5|548.6|548|336
1613583300000|2021-02-17 17:35:00|548.8|548.2|548.3|547.7|548.8|548.2|548.1|547.5|2489
1613583600000|2021-02-17 17:40:00|548.5|547.9|548.3|547.7|548.6|548|548.1|547.5|339
1613583900000|2021-02-17 17:45:00|548.2|547.6|548.6|548|548.8|548.2|548.1|547.5|160
1613584200000|2021-02-17 17:50:00|548.4|547.8|548.3|547.7|548.6|548|548.3|547.7|338
1613584500000|2021-02-17 17:55:00|548.4|547.8|548.1|547.5|548.6|548|548.1|547.5|279
1613584800000|2021-02-17 18:00:00|547.8|547.2|547.8|547.2|548.1|547.5|547.6|547|487
1613585100000|2021-02-17 18:05:00|547.6|547|547.9|547.3|548.1|547.5|547.6|547|258
1613585400000|2021-02-17 18:10:00|548.1|547.5|548.3|547.7|548.4|547.8|548.1|547.5|343
1613585700000|2021-02-17 18:15:00|548.4|547.8|548.1|547.5|548.4|547.8|547.9|547.3|169
1613586000000|2021-02-17 18:20:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|392
1613586300000|2021-02-17 18:25:00|548.5|547.9|547.6|547|548.6|548|547.6|547|500
1613586600000|2021-02-17 18:30:00|547.5|546.9|547.3|546.7|547.6|547|547.1|546.5|584
1613586900000|2021-02-17 18:35:00|547.4|546.8|547.7|547.1|547.9|547.3|547.4|546.8|792
1613587200000|2021-02-17 18:40:00|547.8|547.2|548.9|548.3|549.2|548.6|547.7|547.1|712
1613587500000|2021-02-17 18:45:00|548.8|548.2|549.3|548.7|549.4|548.8|548.8|548.2|480
1613587800000|2021-02-17 18:50:00|549.1|548.5|549.6|549|549.6|549|549.1|548.5|519
1613588100000|2021-02-17 18:55:00|549.5|548.9|549.6|549|549.8|549.2|549.2|548.6|324
1613588400000|2021-02-17 19:00:00|549.7|549.1|550.1|549.5|550.3|549.7|549.2|548.6|918
1613588700000|2021-02-17 19:05:00|550.2|549.6|551.2|550.6|551.2|550.6|550.1|549.5|1891
1613589000000|2021-02-17 19:10:00|551.1|550.5|551.5|550.9|551.7|551.1|550.7|550.1|2068
1613589300000|2021-02-17 19:15:00|551.3|550.7|550.8|550.2|551.5|550.9|550.8|550.2|1749
1613610000000|2021-02-18 01:00:00|551|550.4|552.1|551.5|552.9|552.3|550.9|550.3|624
1613610300000|2021-02-18 01:05:00|552.2|551.6|552.2|551.6|552.4|551.8|551.9|551.3|85
1613610600000|2021-02-18 01:10:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|59
1613610900000|2021-02-18 01:15:00|552.2|551.6|552.1|551.5|552.4|551.8|551.8|551.2|59
1613611200000|2021-02-18 01:20:00|551.9|551.3|551.2|550.6|552.1|551.5|551.2|550.6|26
1613611500000|2021-02-18 01:25:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|56
1613611800000|2021-02-18 01:30:00|551.2|550.6|551.3|550.7|551.3|550.7|551.1|550.5|26
1613612100000|2021-02-18 01:35:00|551.2|550.6|550.6|550|551.2|550.6|550.3|549.7|111
1613612400000|2021-02-18 01:40:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|43
1613612700000|2021-02-18 01:45:00|550.4|549.8|550.3|549.7|550.6|550|550.3|549.7|11
1613613000000|2021-02-18 01:50:00|550.4|549.8|550.6|550|550.6|550|550.3|549.7|9
1613613300000|2021-02-18 01:55:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|15
1613613600000|2021-02-18 02:00:00|550.5|549.9|550.6|550|551.1|550.5|550.5|549.9|49
1613613900000|2021-02-18 02:05:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|43
1613614200000|2021-02-18 02:10:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|16
1613614500000|2021-02-18 02:15:00|||||||||26
1613614800000|2021-02-18 02:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|11
1613615100000|2021-02-18 02:25:00|550.6|550|550.6|550|550.6|550|550.6|550|4
1613615400000|2021-02-18 02:30:00|550.8|550.2|550.6|550|550.8|550.2|550.2|549.6|17
1613615700000|2021-02-18 02:35:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|18
1613616000000|2021-02-18 02:40:00|550.8|550.2|551.1|550.5|551.1|550.5|550.6|550|28
1613616300000|2021-02-18 02:45:00|551.2|550.6|551.4|550.8|551.8|551.2|551.2|550.6|204
1613616600000|2021-02-18 02:50:00|551.3|550.7|551.6|551|551.6|551|551.3|550.7|21
1613616900000|2021-02-18 02:55:00|551.8|551.2|551.6|551|551.8|551.2|551.5|550.9|68
1613617200000|2021-02-18 03:00:00|551.8|551.2|551.8|551.2|551.8|551.2|551.7|551.1|19
1613617500000|2021-02-18 03:05:00|551.7|551.1|551.8|551.2|551.8|551.2|551.6|551|3
1613617800000|2021-02-18 03:10:00|551.6|551|551.8|551.2|551.8|551.2|551.6|551|64
1613618100000|2021-02-18 03:15:00|||||||||19
1613618400000|2021-02-18 03:20:00|551.7|551.1|551.9|551.3|552.1|551.5|551.3|550.7|227
1613618700000|2021-02-18 03:25:00|551.8|551.2|552|551.4|552.1|551.5|551.5|550.9|244
1613619000000|2021-02-18 03:30:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|63
1613619300000|2021-02-18 03:35:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|7
1613619600000|2021-02-18 03:40:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|5
1613619900000|2021-02-18 03:45:00|551.5|550.9|551.6|551|551.8|551.2|551.5|550.9|19
1613620200000|2021-02-18 03:50:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|3
1613620500000|2021-02-18 03:55:00|551.7|551.1|551.6|551|551.8|551.2|551.6|551|13
1613620800000|2021-02-18 04:00:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|3
1613621100000|2021-02-18 04:05:00|551.7|551.1|551.6|551|551.9|551.3|551.6|551|14
1613621400000|2021-02-18 04:10:00|551.5|550.9|551.4|550.8|551.5|550.9|551.2|550.6|52
1613621700000|2021-02-18 04:15:00|551.5|550.9|551.5|550.9|551.6|551|551.5|550.9|14
1613622000000|2021-02-18 04:20:00|551.4|550.8|551.5|550.9|551.7|551.1|551.4|550.8|14
1613622300000|2021-02-18 04:25:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|13
1613622600000|2021-02-18 04:30:00|551.5|550.9|551.5|550.9|551.7|551.1|551.5|550.9|15
1613622900000|2021-02-18 04:35:00|||||||||2
1613623200000|2021-02-18 04:40:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|1
1613624100000|2021-02-18 04:55:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|162
1613624400000|2021-02-18 05:00:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|5
1613624700000|2021-02-18 05:05:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|10
1613625000000|2021-02-18 05:10:00|550.9|550.3|550.9|550.3|550.9|550.3|550.6|550|15
1613625300000|2021-02-18 05:15:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|2
1613625600000|2021-02-18 05:20:00|550.6|550|550.5|549.9|550.7|550.1|550|549.4|64
1613625900000|2021-02-18 05:25:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|20
1613626200000|2021-02-18 05:30:00|550.8|550.2|550.5|549.9|550.8|550.2|550.4|549.8|67
1613626500000|2021-02-18 05:35:00|550.6|550|550.6|550|550.7|550.1|550.5|549.9|42
1613626800000|2021-02-18 05:40:00|550.7|550.1|550.3|549.7|550.7|550.1|550.3|549.7|29
1613627100000|2021-02-18 05:45:00|550.4|549.8|550.3|549.7|550.5|549.9|550.2|549.6|29
1613627400000|2021-02-18 05:50:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|10
1613627700000|2021-02-18 05:55:00|550.5|549.9|550.1|549.5|550.5|549.9|550.1|549.5|8
1613628000000|2021-02-18 06:00:00|550.2|549.6|550.3|549.7|550.5|549.9|550.1|549.5|11
1613628300000|2021-02-18 06:05:00|550.2|549.6|550.2|549.6|550.4|549.8|550.1|549.5|9
1613628600000|2021-02-18 06:10:00|550.3|549.7|550.5|549.9|550.7|550.1|550.3|549.7|67
1613628900000|2021-02-18 06:15:00|550.6|550|550.6|550|550.7|550.1|550.5|549.9|6
1613629200000|2021-02-18 06:20:00|550.5|549.9|550.6|550|550.7|550.1|550.5|549.9|100
1613629500000|2021-02-18 06:25:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|28
1613629800000|2021-02-18 06:30:00|550.9|550.3|550.9|550.3|551|550.4|550.7|550.1|11
1613630100000|2021-02-18 06:35:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|7
1613630400000|2021-02-18 06:40:00|550.8|550.2|550.2|549.6|550.8|550.2|550|549.4|227
1613630700000|2021-02-18 06:45:00|550.3|549.7|550.2|549.6|550.5|549.9|550|549.4|122
1613631000000|2021-02-18 06:50:00|550.3|549.7|550.2|549.6|550.5|549.9|550.2|549.6|34
1613631300000|2021-02-18 06:55:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|11
1613631600000|2021-02-18 07:00:00|550.4|549.8|550.9|550.3|550.9|550.3|550.3|549.7|12
1613631900000|2021-02-18 07:05:00|550.8|550.2|550.4|549.8|550.8|550.2|550.4|549.8|28
1613632200000|2021-02-18 07:10:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|64
1613632500000|2021-02-18 07:15:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|74
1613632800000|2021-02-18 07:20:00|549.8|549.2|549.8|549.2|549.8|549.2|549.5|548.9|69
1613633100000|2021-02-18 07:25:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|88
1613633400000|2021-02-18 07:30:00|549.7|549.1|549.4|548.8|549.8|549.2|549.1|548.5|66
1613633700000|2021-02-18 07:35:00|549.5|548.9|549.5|548.9|549.9|549.3|549.5|548.9|68
1613634000000|2021-02-18 07:40:00|549.6|549|549.5|548.9|549.8|549.2|549.5|548.9|13
1613634300000|2021-02-18 07:45:00|549.4|548.8|549.8|549.2|550|549.4|549.3|548.7|27
1613634600000|2021-02-18 07:50:00|549.9|549.3|550.1|549.5|550.2|549.6|549.9|549.3|19
1613634900000|2021-02-18 07:55:00|550.2|549.6|550.1|549.5|550.3|549.7|550|549.4|32
1613635200000|2021-02-18 08:00:00|550.2|549.6|550.4|549.8|550.4|549.8|550|549.4|25
1613635500000|2021-02-18 08:05:00|550.5|549.9|549.9|549.3|550.5|549.9|549.8|549.2|25
1613635800000|2021-02-18 08:10:00|550|549.4|550.2|549.6|550.3|549.7|550|549.4|17
1613636100000|2021-02-18 08:15:00|550.3|549.7|550|549.4|550.5|549.9|549.9|549.3|26
1613636400000|2021-02-18 08:20:00|549.9|549.3|549.5|548.9|550|549.4|549.5|548.9|46
1613636700000|2021-02-18 08:25:00|549.6|549|549.5|548.9|550|549.4|549.5|548.9|38
1613637000000|2021-02-18 08:30:00|549.6|549|550.3|549.7|550.4|549.8|549.5|548.9|35
1613637300000|2021-02-18 08:35:00|550.2|549.6|550|549.4|550.2|549.6|549.9|549.3|44
1613637600000|2021-02-18 08:40:00|550.1|549.5|550.4|549.8|550.5|549.9|550.1|549.5|30
1613637900000|2021-02-18 08:45:00|550.3|549.7|550.4|549.8|550.5|549.9|550.2|549.6|343
1613638200000|2021-02-18 08:50:00|550.5|549.9|550.5|549.9|550.7|550.1|550.3|549.7|52
1613638500000|2021-02-18 08:55:00|550.7|550.1|550.3|549.7|550.7|550.1|550.2|549.6|84
1613638800000|2021-02-18 09:00:00|550.2|549.6|550.3|549.7|550.3|549.7|550|549.4|32
1613639100000|2021-02-18 09:05:00|550.2|549.6|550.5|549.9|550.5|549.9|549.9|549.3|88
1613639400000|2021-02-18 09:10:00|550.7|550.1|550|549.4|550.7|550.1|550|549.4|90
1613639700000|2021-02-18 09:15:00|||||||||20
1613640000000|2021-02-18 09:20:00|550.1|549.5|549.8|549.2|550.1|549.5|549.6|549|27
1613640300000|2021-02-18 09:25:00|549.7|549.1|549|548.4|549.7|549.1|548.7|548.1|229
1613640600000|2021-02-18 09:30:00|548.9|548.3|548.4|547.8|549|548.4|548.4|547.8|108
1613640900000|2021-02-18 09:35:00|548.3|547.7|548.8|548.2|548.8|548.2|548.2|547.6|49
1613641200000|2021-02-18 09:40:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|30
1613641500000|2021-02-18 09:45:00|548.9|548.3|548.6|548|549|548.4|548.6|548|671
1613641800000|2021-02-18 09:50:00|548.5|547.9|548.4|547.8|548.6|548|548.4|547.8|22
1613642100000|2021-02-18 09:55:00|548.5|547.9|548.5|547.9|548.5|547.9|548.1|547.5|102
1613642400000|2021-02-18 10:00:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|18
1613642700000|2021-02-18 10:05:00|548.2|547.6|548|547.4|548.3|547.7|547.8|547.2|44
1613643000000|2021-02-18 10:10:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|41
1613643300000|2021-02-18 10:15:00|548|547.4|548.1|547.5|548.2|547.6|548|547.4|43
1613643600000|2021-02-18 10:20:00|548.2|547.6|548.7|548.1|549|548.4|548.2|547.6|222
1613643900000|2021-02-18 10:25:00|548.8|548.2|548.5|547.9|548.9|548.3|548.5|547.9|885
1613644200000|2021-02-18 10:30:00|548.7|548.1|548.6|548|548.9|548.3|548.6|548|46
1613644500000|2021-02-18 10:35:00|548.8|548.2|548.7|548.1|549|548.4|548.6|548|81
1613644800000|2021-02-18 10:40:00|548.6|548|548.3|547.7|548.8|548.2|548.3|547.7|14
1613645100000|2021-02-18 10:45:00|548|547.4|548.4|547.8|548.4|547.8|547.9|547.3|54
1613645400000|2021-02-18 10:50:00|548.3|547.7|548.4|547.8|548.5|547.9|548.1|547.5|14
1613645700000|2021-02-18 10:55:00|548.3|547.7|548|547.4|548.5|547.9|548|547.4|21
1613646000000|2021-02-18 11:00:00|548.1|547.5|547.8|547.2|548.1|547.5|547.7|547.1|56
1613646300000|2021-02-18 11:05:00|548|547.4|548|547.4|548.3|547.7|547.8|547.2|44
1613646600000|2021-02-18 11:10:00|548.1|547.5|548.3|547.7|548.4|547.8|548|547.4|35
1613646900000|2021-02-18 11:15:00|548.1|547.5|548.3|547.7|548.4|547.8|548.1|547.5|29
1613647200000|2021-02-18 11:20:00|548.4|547.8|548.5|547.9|548.7|548.1|548.4|547.8|23
1613647500000|2021-02-18 11:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|27
1613647800000|2021-02-18 11:30:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|95
1613648100000|2021-02-18 11:35:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|11
1613648400000|2021-02-18 11:40:00|548.1|547.5|548.4|547.8|548.4|547.8|548|547.4|40
1613648700000|2021-02-18 11:45:00|548.3|547.7|547.6|547|548.3|547.7|547.5|546.9|45
1613649000000|2021-02-18 11:50:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|151
1613649300000|2021-02-18 11:55:00|547.7|547.1|547.8|547.2|547.8|547.2|547.5|546.9|51
1613649600000|2021-02-18 12:00:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|7
1613649900000|2021-02-18 12:05:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|22
1613650200000|2021-02-18 12:10:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|106
1613650500000|2021-02-18 12:15:00|548.4|547.8|548.8|548.2|548.8|548.2|548.2|547.6|64
1613650800000|2021-02-18 12:20:00|548.9|548.3|548.9|548.3|549|548.4|548.7|548.1|447
1613651100000|2021-02-18 12:25:00|549|548.4|549.2|548.6|549.5|548.9|548.8|548.2|144
1613651400000|2021-02-18 12:30:00|549|548.4|548.2|547.6|549|548.4|548.2|547.6|149
1613651700000|2021-02-18 12:35:00|548.1|547.5|548.5|547.9|548.7|548.1|548|547.4|102
1613652000000|2021-02-18 12:40:00|548.6|548|548.2|547.6|548.9|548.3|548|547.4|102
1613652300000|2021-02-18 12:45:00|548|547.4|548.4|547.8|548.5|547.9|547.8|547.2|234
1613652600000|2021-02-18 12:50:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|102
1613652900000|2021-02-18 12:55:00|548|547.4|548.7|548.1|548.7|548.1|548|547.4|105
1613653200000|2021-02-18 13:00:00|548.8|548.2|549.2|548.6|549.2|548.6|548.7|548.1|119
1613653500000|2021-02-18 13:05:00|549.1|548.5|548.8|548.2|549.3|548.7|548.8|548.2|153
1613653800000|2021-02-18 13:10:00|548.6|548|549.3|548.7|549.3|548.7|548.6|548|140
1613654100000|2021-02-18 13:15:00|549.2|548.6|549.7|549.1|549.7|549.1|549.1|548.5|202
1613654400000|2021-02-18 13:20:00|549.8|549.2|550.2|549.6|550.2|549.6|549.5|548.9|218
1613654700000|2021-02-18 13:25:00|550.3|549.7|550.9|550.3|551.3|550.7|550.3|549.7|273
1613655000000|2021-02-18 13:30:00|551|550.4|552|551.4|552|551.4|550.8|550.2|425
1613655300000|2021-02-18 13:35:00|552.2|551.6|551.2|550.6|553|552.4|551.1|550.5|408
1613655600000|2021-02-18 13:40:00|551.3|550.7|551.3|550.7|551.5|550.9|550.5|549.9|390
1613658600000|2021-02-18 14:30:00|550.3|549.7|550.2|549.6|550.4|549.8|548.7|548.1|4657
1613658900000|2021-02-18 14:35:00|550.5|549.9|549.2|548.6|551.2|550.6|549.2|548.6|1579
1613659200000|2021-02-18 14:40:00|549|548.4|549.2|548.6|549.2|548.6|548.5|547.9|1206
1613659500000|2021-02-18 14:45:00|549|548.4|549.6|549|550.4|549.8|549|548.4|712
1613659800000|2021-02-18 14:50:00|549.7|549.1|548.7|548.1|549.7|549.1|548.2|547.6|857
1613660100000|2021-02-18 14:55:00|548.6|548|549.2|548.6|549.4|548.8|548.4|547.8|1010
1613660400000|2021-02-18 15:00:00|548.9|548.3|550.2|549.6|550.4|549.8|548.9|548.3|966
1613660700000|2021-02-18 15:05:00|550|549.4|550.7|550.1|551.2|550.6|549.7|549.1|932
1613661000000|2021-02-18 15:10:00|550.8|550.2|550.7|550.1|551.4|550.8|550.5|549.9|853
1613661300000|2021-02-18 15:15:00|550.8|550.2|550.5|549.9|551.2|550.6|550.2|549.6|864
1613661600000|2021-02-18 15:20:00|550.4|549.8|550.2|549.6|551.2|550.6|550.2|549.6|654
1613661900000|2021-02-18 15:25:00|550.4|549.8|550.9|550.3|551.4|550.8|550.2|549.6|541
1613662200000|2021-02-18 15:30:00|550.7|550.1|550.2|549.6|550.7|550.1|549.8|549.2|784
1613662500000|2021-02-18 15:35:00|550.4|549.8|551.2|550.6|551.7|551.1|550.4|549.8|776
1613662800000|2021-02-18 15:40:00|551.1|550.5|549.9|549.3|551.2|550.6|549.9|549.3|582
1613663100000|2021-02-18 15:45:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|598
1613663400000|2021-02-18 15:50:00|550|549.4|551.4|550.8|551.4|550.8|550|549.4|1128
1613663700000|2021-02-18 15:55:00|551.2|550.6|550.9|550.3|551.4|550.8|550.9|550.3|584
1613664000000|2021-02-18 16:00:00|550.7|550.1|551.2|550.6|551.2|550.6|550.5|549.9|480
1613664300000|2021-02-18 16:05:00|551|550.4|550.7|550.1|551.2|550.6|550.4|549.8|502
1613664600000|2021-02-18 16:10:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|280
1613664900000|2021-02-18 16:15:00|550.5|549.9|551.2|550.6|551.4|550.8|550.5|549.9|659
1613665200000|2021-02-18 16:20:00|551.1|550.5|550.9|550.3|551.2|550.6|550.7|550.1|546
1613665500000|2021-02-18 16:25:00|550.8|550.2|550.4|549.8|550.9|550.3|550.4|549.8|411
1613665800000|2021-02-18 16:30:00|550.5|549.9|550.9|550.3|551.1|550.5|550.2|549.6|1282
1613666100000|2021-02-18 16:35:00|551.1|550.5|550.4|549.8|551.1|550.5|550.4|549.8|710
1613666400000|2021-02-18 16:40:00|550.2|549.6|549.9|549.3|550.4|549.8|549.9|549.3|574
1613666700000|2021-02-18 16:45:00|550|549.4|549.4|548.8|550.1|549.5|549.4|548.8|1722
1613667000000|2021-02-18 16:50:00|549.3|548.7|548.6|548|549.3|548.7|548.6|548|1134
1613667300000|2021-02-18 16:55:00|548.4|547.8|548.5|547.9|548.9|548.3|548.1|547.5|1010
1613667600000|2021-02-18 17:00:00|548.4|547.8|548.5|547.9|548.5|547.9|548.1|547.5|597
1613667900000|2021-02-18 17:05:00|548.4|547.8|548.4|547.8|548.9|548.3|548.3|547.7|377
1613668200000|2021-02-18 17:10:00|548.5|547.9|547.4|546.8|548.5|547.9|547.3|546.7|932
1613668500000|2021-02-18 17:15:00|547.3|546.7|548.3|547.7|548.3|547.7|547.3|546.7|548
1613668800000|2021-02-18 17:20:00|548.1|547.5|548|547.4|548.4|547.8|547.9|547.3|747
1613669100000|2021-02-18 17:25:00|547.9|547.3|547.8|547.2|548.2|547.6|547.6|547|660
1613669400000|2021-02-18 17:30:00|547.5|546.9|547.3|546.7|547.5|546.9|547|546.4|2522
1613669700000|2021-02-18 17:35:00|547.4|546.8|547.5|546.9|547.8|547.2|547.3|546.7|1623
1613670000000|2021-02-18 17:40:00|547.6|547|548|547.4|548|547.4|547.5|546.9|1085
1613670300000|2021-02-18 17:45:00|547.9|547.3|548|547.4|548.3|547.7|547.8|547.2|2342
1613670600000|2021-02-18 17:50:00|547.8|547.2|548|547.4|548.2|547.6|547.8|547.2|369
1613670900000|2021-02-18 17:55:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|1206
1613671200000|2021-02-18 18:00:00|547.8|547.2|548.2|547.6|548.2|547.6|547.7|547.1|815
1613671500000|2021-02-18 18:05:00|548.1|547.5|547.7|547.1|548.2|547.6|547.7|547.1|472
1613671800000|2021-02-18 18:10:00|547.8|547.2|547.9|547.3|548.1|547.5|547.5|546.9|524
1613672100000|2021-02-18 18:15:00|547.7|547.1|548|547.4|548.2|547.6|547.7|547.1|945
1613672400000|2021-02-18 18:20:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|429
1613672700000|2021-02-18 18:25:00|548.4|547.8|548.7|548.1|548.8|548.2|548.2|547.6|639
1613673000000|2021-02-18 18:30:00|548.9|548.3|549.8|549.2|549.9|549.3|548.7|548.1|2154
1613673300000|2021-02-18 18:35:00|549.7|549.1|550.2|549.6|550.2|549.6|549.7|549.1|783
1613673600000|2021-02-18 18:40:00|550.3|549.7|549.8|549.2|550.3|549.7|549.7|549.1|124
1613673900000|2021-02-18 18:45:00|550|549.4|549.5|548.9|550|549.4|549|548.4|777
1613674200000|2021-02-18 18:50:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|1560
1613674500000|2021-02-18 18:55:00|549.6|549|549.2|548.6|549.7|549.1|549.2|548.6|430
1613674800000|2021-02-18 19:00:00|549|548.4|549.5|548.9|550|549.4|549|548.4|632
1613675100000|2021-02-18 19:05:00|549.7|549.1|549.5|548.9|549.9|549.3|549.4|548.8|478
1613675400000|2021-02-18 19:10:00|549.7|549.1|549.7|549.1|550|549.4|549.1|548.5|2369
1613675700000|2021-02-18 19:15:00|549.5|548.9|549|548.4|549.7|549.1|549|548.4|1738
1613696400000|2021-02-19 01:00:00|547.9|547.3|547.5|546.9|548|547.4|547.3|546.7|754
1613696700000|2021-02-19 01:05:00|547.3|546.7|547.3|546.7|547.5|546.9|546.8|546.2|195
1613697000000|2021-02-19 01:10:00|547|546.4|546.5|545.9|547.3|546.7|546.5|545.9|157
1613697300000|2021-02-19 01:15:00|546.4|545.8|547.3|546.7|547.3|546.7|546.4|545.8|121
1613697600000|2021-02-19 01:20:00|547.2|546.6|547.3|546.7|547.5|546.9|546.8|546.2|108
1613697900000|2021-02-19 01:25:00|547.2|546.6|546.8|546.2|547.2|546.6|546.8|546.2|47
1613698200000|2021-02-19 01:30:00|547|546.4|546.8|546.2|547.2|546.6|546.7|546.1|27
1613698500000|2021-02-19 01:35:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|19
1613698800000|2021-02-19 01:40:00|547|546.4|546.8|546.2|547.1|546.5|546.5|545.9|139
1613699100000|2021-02-19 01:45:00|546.7|546.1|546.8|546.2|546.8|546.2|546.7|546.1|84
1613699400000|2021-02-19 01:50:00|546.7|546.1|546.7|546.1|546.8|546.2|546.7|546.1|19
1613699700000|2021-02-19 01:55:00|546.6|546|547|546.4|547|546.4|546.5|545.9|69
1613700000000|2021-02-19 02:00:00|546.9|546.3|546.9|546.3|547|546.4|546.8|546.2|50
1613700300000|2021-02-19 02:05:00|546.8|546.2|546.8|546.2|546.8|546.2|546.5|545.9|39
1613700600000|2021-02-19 02:10:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|78
1613700900000|2021-02-19 02:15:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|35
1613701200000|2021-02-19 02:20:00|546|545.4|545.5|544.9|546|545.4|545.5|544.9|105
1613701500000|2021-02-19 02:25:00|545.3|544.7|545.3|544.7|545.5|544.9|545|544.4|136
1613701800000|2021-02-19 02:30:00|545.2|544.6|545.6|545|545.7|545.1|545.2|544.6|114
1613702100000|2021-02-19 02:35:00|545.7|545.1|545.7|545.1|546|545.4|545.5|544.9|48
1613702400000|2021-02-19 02:40:00|545.6|545|546.1|545.5|546.2|545.6|545.6|545|75
1613702700000|2021-02-19 02:45:00|546.2|545.6|546.1|545.5|546.2|545.6|546|545.4|35
1613703000000|2021-02-19 02:50:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|28
1613703300000|2021-02-19 02:55:00|546.1|545.5|546|545.4|546.2|545.6|545.7|545.1|65
1613703600000|2021-02-19 03:00:00|546.1|545.5|546.5|545.9|546.6|546|546|545.4|21
1613703900000|2021-02-19 03:05:00|546.7|546.1|546.3|545.7|546.7|546.1|546.2|545.6|58
1613704200000|2021-02-19 03:10:00|546.5|545.9|546|545.4|546.5|545.9|546|545.4|37
1613704500000|2021-02-19 03:15:00|546.1|545.5|546.7|546.1|546.7|546.1|545.9|545.3|65
1613704800000|2021-02-19 03:20:00|546.9|546.3|547|546.4|547|546.4|546.6|546|101
1613705100000|2021-02-19 03:25:00|546.7|546.1|547|546.4|547|546.4|546.7|546.1|25
1613705400000|2021-02-19 03:30:00|546.9|546.3|547|546.4|547|546.4|546.7|546.1|131
1613705700000|2021-02-19 03:35:00|546.9|546.3|547|546.4|547|546.4|546.8|546.2|752
1613706000000|2021-02-19 03:40:00|546.9|546.3|546.9|546.3|546.9|546.3|546.7|546.1|9
1613706300000|2021-02-19 03:45:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|4
1613706600000|2021-02-19 03:50:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|15
1613706900000|2021-02-19 03:55:00|||||||||8
1613707200000|2021-02-19 04:00:00|546.5|545.9|546.5|545.9|546.5|545.9|546.2|545.6|27
1613707500000|2021-02-19 04:05:00|546.7|546.1|546.7|546.1|546.7|546.1|546.6|546|0
1613707800000|2021-02-19 04:10:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|3
1613708100000|2021-02-19 04:15:00|546.6|546|546.7|546.1|546.7|546.1|546.4|545.8|7
1613708400000|2021-02-19 04:20:00|546.5|545.9|546.7|546.1|546.7|546.1|546.4|545.8|124
1613708700000|2021-02-19 04:25:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|9
1613709000000|2021-02-19 04:30:00|546.6|546|546.6|546|546.7|546.1|546.6|546|0
1613709600000|2021-02-19 04:40:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|19
1613709900000|2021-02-19 04:45:00|547|546.4|546.7|546.1|547|546.4|546.7|546.1|8
1613710200000|2021-02-19 04:50:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|7
1613710500000|2021-02-19 04:55:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|18
1613710800000|2021-02-19 05:00:00|547|546.4|546.9|546.3|547|546.4|546.7|546.1|28
1613711100000|2021-02-19 05:05:00|546.7|546.1|546.7|546.1|546.7|546.1|546.7|546.1|1
1613711400000|2021-02-19 05:10:00|546.8|546.2|546.8|546.2|546.9|546.3|546.7|546.1|3
1613711700000|2021-02-19 05:15:00|546.9|546.3|546.5|545.9|546.9|546.3|546.5|545.9|18
1613712000000|2021-02-19 05:20:00|||||||||10
1613712300000|2021-02-19 05:25:00|||||||||1
1613712600000|2021-02-19 05:30:00|546.2|545.6|546.2|545.6|546.4|545.8|546.2|545.6|30
1613712900000|2021-02-19 05:35:00|546.4|545.8|546.7|546.1|546.9|546.3|546.4|545.8|38
1613713200000|2021-02-19 05:40:00|546.6|546|546.6|546|546.7|546.1|546.5|545.9|11
1613713500000|2021-02-19 05:45:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|17
1613713800000|2021-02-19 05:50:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|38
1613714100000|2021-02-19 05:55:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|5
1613714400000|2021-02-19 06:00:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|1
1613714700000|2021-02-19 06:05:00|547|546.4|547|546.4|547.2|546.6|546.7|546.1|13
1613715000000|2021-02-19 06:10:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|27
1613715300000|2021-02-19 06:15:00|547|546.4|546.7|546.1|547|546.4|546.7|546.1|10
1613715600000|2021-02-19 06:20:00|546.8|546.2|546.7|546.1|546.8|546.2|546.5|545.9|20
1613715900000|2021-02-19 06:25:00|546.5|545.9|546.5|545.9|546.7|546.1|546.5|545.9|6
1613716200000|2021-02-19 06:30:00|546.7|546.1|546.4|545.8|546.7|546.1|546.2|545.6|8
1613716500000|2021-02-19 06:35:00|546.5|545.9|546.3|545.7|546.5|545.9|546.2|545.6|10
1613716800000|2021-02-19 06:40:00|546.4|545.8|546.5|545.9|546.7|546.1|546.3|545.7|5
1613717100000|2021-02-19 06:45:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|4
1613717400000|2021-02-19 06:50:00|546.6|546|546.5|545.9|546.7|546.1|546.4|545.8|20
1613718300000|2021-02-19 07:05:00|546.7|546.1|546.4|545.8|546.7|546.1|546.2|545.6|18
1613718600000|2021-02-19 07:10:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|8
1613718900000|2021-02-19 07:15:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|15
1613719200000|2021-02-19 07:20:00|||||||||2
1613719500000|2021-02-19 07:25:00|546.9|546.3|547.2|546.6|547.2|546.6|546.9|546.3|33
1613719800000|2021-02-19 07:30:00|547.1|546.5|547|546.4|547.1|546.5|546.9|546.3|21
1613720100000|2021-02-19 07:35:00|547.2|546.6|547.1|546.5|547.2|546.6|547|546.4|30
1613720400000|2021-02-19 07:40:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|11
1613720700000|2021-02-19 07:45:00|||||||||5
1613721000000|2021-02-19 07:50:00|547.4|546.8|547.7|547.1|547.7|547.1|547.4|546.8|49
1613721300000|2021-02-19 07:55:00|547.6|547|547.7|547.1|547.7|547.1|547.5|546.9|44
1613721600000|2021-02-19 08:00:00|547.6|547|547.7|547.1|547.9|547.3|547.4|546.8|37
1613721900000|2021-02-19 08:05:00|547.9|547.3|547.9|547.3|547.9|547.3|547.7|547.1|22
1613722200000|2021-02-19 08:10:00|548|547.4|547.9|547.3|548.2|547.6|547.7|547.1|124
1613722500000|2021-02-19 08:15:00|548|547.4|548.2|547.6|548.4|547.8|547.8|547.2|34
1613722800000|2021-02-19 08:20:00|548.4|547.8|548|547.4|548.5|547.9|548|547.4|29
1613723100000|2021-02-19 08:25:00|547.9|547.3|548.1|547.5|548.2|547.6|547.9|547.3|25
1613723400000|2021-02-19 08:30:00|548.2|547.6|548.2|547.6|548.4|547.8|548.1|547.5|81
1613723700000|2021-02-19 08:35:00|548|547.4|548|547.4|548.2|547.6|548|547.4|25
1613724000000|2021-02-19 08:40:00|548.1|547.5|547.7|547.1|548.2|547.6|547.7|547.1|14
1613724300000|2021-02-19 08:45:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|45
1613724600000|2021-02-19 08:50:00|547.8|547.2|547.7|547.1|547.9|547.3|547.7|547.1|14
1613724900000|2021-02-19 08:55:00|||||||||2
1613725200000|2021-02-19 09:00:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|53
1613725500000|2021-02-19 09:05:00|547.9|547.3|548.2|547.6|548.5|547.9|547.9|547.3|22
1613725800000|2021-02-19 09:10:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|167
1613726100000|2021-02-19 09:15:00|548.5|547.9|548.5|547.9|548.5|547.9|548.2|547.6|24
1613726400000|2021-02-19 09:20:00|548.7|548.1|548.5|547.9|548.7|548.1|548.4|547.8|27
1613726700000|2021-02-19 09:25:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|35
1613727000000|2021-02-19 09:30:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|19
1613727300000|2021-02-19 09:35:00|548.7|548.1|548.7|548.1|548.9|548.3|548.5|547.9|31
1613727600000|2021-02-19 09:40:00|548.9|548.3|549.2|548.6|549.2|548.6|548.7|548.1|47
1613727900000|2021-02-19 09:45:00|549.3|548.7|549.2|548.6|549.4|548.8|549.2|548.6|35
1613728200000|2021-02-19 09:50:00|548.9|548.3|549.2|548.6|549.2|548.6|548.9|548.3|176
1613728500000|2021-02-19 09:55:00|549.1|548.5|549.2|548.6|549.4|548.8|549|548.4|41
1613728800000|2021-02-19 10:00:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|23
1613729100000|2021-02-19 10:05:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|75
1613729400000|2021-02-19 10:10:00|549.6|549|549.7|549.1|549.7|549.1|549.4|548.8|29
1613729700000|2021-02-19 10:15:00|549.9|549.3|549.9|549.3|550|549.4|549.7|549.1|57
1613730000000|2021-02-19 10:20:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|41
1613730300000|2021-02-19 10:25:00|549.7|549.1|550.2|549.6|550.2|549.6|549.7|549.1|47
1613730600000|2021-02-19 10:30:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|109
1613730900000|2021-02-19 10:35:00|550|549.4|550.1|549.5|550.2|549.6|549.9|549.3|28
1613731200000|2021-02-19 10:40:00|550.2|549.6|550.2|549.6|550.2|549.6|550|549.4|224
1613731500000|2021-02-19 10:45:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|43
1613731800000|2021-02-19 10:50:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|399
1613732100000|2021-02-19 10:55:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|7
1613732400000|2021-02-19 11:00:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|124
1613732700000|2021-02-19 11:05:00|550.3|549.7|549.2|548.6|550.4|549.8|548.9|548.3|108
1613733000000|2021-02-19 11:10:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|22
1613733300000|2021-02-19 11:15:00|549.2|548.6|549|548.4|549.2|548.6|549|548.4|18
1613733600000|2021-02-19 11:20:00|548.9|548.3|548.7|548.1|549|548.4|548.7|548.1|39
1613733900000|2021-02-19 11:25:00|548.5|547.9|548.5|547.9|548.5|547.9|548.2|547.6|53
1613734200000|2021-02-19 11:30:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|27
1613734500000|2021-02-19 11:35:00|548.4|547.8|548.6|548|548.7|548.1|548.4|547.8|16
1613734800000|2021-02-19 11:40:00|548.7|548.1|548.4|547.8|548.7|548.1|548.4|547.8|2121
1613735100000|2021-02-19 11:45:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|20
1613735400000|2021-02-19 11:50:00|548.9|548.3|548.9|548.3|549.2|548.6|548.7|548.1|22
1613735700000|2021-02-19 11:55:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|33
1613736000000|2021-02-19 12:00:00|549.1|548.5|549.4|548.8|549.4|548.8|549.1|548.5|105
1613736300000|2021-02-19 12:05:00|549.7|549.1|549.2|548.6|549.7|549.1|548.9|548.3|104
1613736600000|2021-02-19 12:10:00|549.3|548.7|549.2|548.6|549.5|548.9|549.2|548.6|34
1613736900000|2021-02-19 12:15:00|549.3|548.7|549.3|548.7|549.4|548.8|549.2|548.6|10
1613737200000|2021-02-19 12:20:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|40
1613737500000|2021-02-19 12:25:00|549.6|549|550.2|549.6|550.2|549.6|549.6|549|112
1613737800000|2021-02-19 12:30:00|550.4|549.8|550.7|550.1|550.9|550.3|550.2|549.6|490
1613738100000|2021-02-19 12:35:00|||||||||28
1613738400000|2021-02-19 12:40:00|550.4|549.8|550.2|549.6|550.4|549.8|549.9|549.3|196
1613738700000|2021-02-19 12:45:00|550.3|549.7|549.9|549.3|550.4|549.8|549.9|549.3|283
1613739000000|2021-02-19 12:50:00|550|549.4|550.2|549.6|550.2|549.6|549.8|549.2|165
1613739300000|2021-02-19 12:55:00|550|549.4|549.4|548.8|550.2|549.6|549.2|548.6|79
1613739600000|2021-02-19 13:00:00|549.7|549.1|549.7|549.1|549.7|549.1|549.3|548.7|46
1613739900000|2021-02-19 13:05:00|549.9|549.3|549.4|548.8|550|549.4|549.2|548.6|130
1613740200000|2021-02-19 13:10:00|549.3|548.7|549.2|548.6|549.3|548.7|549.1|548.5|2043
1613740500000|2021-02-19 13:15:00|549.4|548.8|549.4|548.8|549.4|548.8|549.2|548.6|13
1613740800000|2021-02-19 13:20:00|549.1|548.5|549.6|549|549.7|549.1|549.1|548.5|1130
1613741100000|2021-02-19 13:25:00|||||||||70
1613741400000|2021-02-19 13:30:00|549.9|549.3|550.7|550.1|550.7|550.1|549.6|549|1954
1613741700000|2021-02-19 13:35:00|550.5|549.9|550.9|550.3|551.2|550.6|550.2|549.6|168
1613742000000|2021-02-19 13:40:00|551|550.4|551.2|550.6|551.4|550.8|550.9|550.3|504
1613745000000|2021-02-19 14:30:00|551.4|550.8|553.9|553.3|554.4|553.8|551.4|550.8|2307
1613745300000|2021-02-19 14:35:00|554.1|553.5|554.9|554.3|555.1|554.5|553.9|553.3|4264
1613745600000|2021-02-19 14:40:00|554.6|554|554.6|554|555.3|554.7|554.4|553.8|2545
1613745900000|2021-02-19 14:45:00|554.5|553.9|552.9|552.3|554.5|553.9|552.6|552|4103
1613746200000|2021-02-19 14:50:00|552.8|552.2|552.8|552.2|553|552.4|552.1|551.5|2163
1613746500000|2021-02-19 14:55:00|552.9|552.3|553|552.4|553.3|552.7|552.3|551.7|918
1613746800000|2021-02-19 15:00:00|553.3|552.7|551.8|551.2|553.4|552.8|551.4|550.8|2089
1613747100000|2021-02-19 15:05:00|551.6|551|550.4|549.8|551.6|551|550.1|549.5|4926
1613747400000|2021-02-19 15:10:00|550.3|549.7|551.2|550.6|551.5|550.9|550|549.4|3050
1613747700000|2021-02-19 15:15:00|551.3|550.7|551.5|550.9|551.8|551.2|551|550.4|1553
1613748000000|2021-02-19 15:20:00|551.3|550.7|551|550.4|551.5|550.9|550.5|549.9|1387
1613748300000|2021-02-19 15:25:00|550.8|550.2|549.5|548.9|551|550.4|549.5|548.9|1162
1613748600000|2021-02-19 15:30:00|549.4|548.8|549.5|548.9|550.2|549.6|549.2|548.6|927
1613748900000|2021-02-19 15:35:00|549.3|548.7|548.5|547.9|549.6|549|548|547.4|1564
1613749200000|2021-02-19 15:40:00|548.7|548.1|547|546.4|548.7|548.1|546.5|545.9|1335
1613749500000|2021-02-19 15:45:00|546.9|546.3|546.2|545.6|547|546.4|546|545.4|5059
1613749800000|2021-02-19 15:50:00|546|545.4|545.8|545.2|546.5|545.9|545.5|544.9|2013
1613750100000|2021-02-19 15:55:00|545.9|545.3|546.5|545.9|547|546.4|545.7|545.1|1076
1613750400000|2021-02-19 16:00:00|546.7|546.1|545.8|545.2|546.7|546.1|545.8|545.2|644
1613750700000|2021-02-19 16:05:00|546|545.4|544.5|543.9|546|545.4|544.2|543.6|2563
1613751000000|2021-02-19 16:10:00|544.4|543.8|544.4|543.8|544.9|544.3|544|543.4|1710
1613751300000|2021-02-19 16:15:00|544.2|543.6|545.1|544.5|545.2|544.6|544.2|543.6|1523
1613751600000|2021-02-19 16:20:00|545|544.4|545|544.4|545|544.4|544.7|544.1|853
1613751900000|2021-02-19 16:25:00|545.2|544.6|544.9|544.3|545.2|544.6|544.5|543.9|2584
1613752200000|2021-02-19 16:30:00|544.7|544.1|543.9|543.3|544.7|544.1|543.9|543.3|755
1613752500000|2021-02-19 16:35:00|544.2|543.6|543.9|543.3|544.2|543.6|543.2|542.6|1302
1613752800000|2021-02-19 16:40:00|544|543.4|544|543.4|544.8|544.2|544|543.4|1659
1613753100000|2021-02-19 16:45:00|544.2|543.6|541.9|541.3|544.2|543.6|541.9|541.3|1936
1613753400000|2021-02-19 16:50:00|542.2|541.6|542|541.4|542.5|541.9|541.5|540.9|892
1613753700000|2021-02-19 16:55:00|542.1|541.5|541.2|540.6|542.2|541.6|541|540.4|2524
1613754000000|2021-02-19 17:00:00|541.5|540.9|542.5|541.9|542.6|542|541.2|540.6|1008
1613754300000|2021-02-19 17:05:00|542.4|541.8|541.7|541.1|542.5|541.9|541.7|541.1|586
1613754600000|2021-02-19 17:10:00|541.8|541.2|542.5|541.9|542.5|541.9|541.7|541.1|1154
1613754900000|2021-02-19 17:15:00|542.4|541.8|542.5|541.9|542.9|542.3|542.2|541.6|444
1613755200000|2021-02-19 17:20:00|542.6|542|543.5|542.9|543.7|543.1|542.4|541.8|1562
1613755500000|2021-02-19 17:25:00|543.2|542.6|543.2|542.6|544|543.4|543.2|542.6|937
1613755800000|2021-02-19 17:30:00|543.4|542.8|543|542.4|543.5|542.9|542.9|542.3|607
1613756100000|2021-02-19 17:35:00|542.9|542.3|543.7|543.1|544|543.4|542.9|542.3|577
1613756400000|2021-02-19 17:40:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|400
1613756700000|2021-02-19 17:45:00|543.8|543.2|544.5|543.9|544.5|543.9|543.7|543.1|2213
1613757000000|2021-02-19 17:50:00|544.7|544.1|544.5|543.9|544.8|544.2|544.5|543.9|4555
1613757300000|2021-02-19 17:55:00|544.4|543.8|543.7|543.1|544.4|543.8|543.5|542.9|3117
1613757600000|2021-02-19 18:00:00|543.5|542.9|542.8|542.2|543.7|543.1|542.7|542.1|517
1613757900000|2021-02-19 18:05:00|542.7|542.1|542.5|541.9|542.8|542.2|542.3|541.7|436
1613758200000|2021-02-19 18:10:00|542.7|542.1|542.3|541.7|543|542.4|542.3|541.7|464
1613758500000|2021-02-19 18:15:00|542.5|541.9|542.3|541.7|542.5|541.9|542.2|541.6|292
1613758800000|2021-02-19 18:20:00|542.2|541.6|541.3|540.7|542.2|541.6|541|540.4|605
1613759100000|2021-02-19 18:25:00|541.5|540.9|541.5|540.9|542|541.4|541.3|540.7|687
1613759400000|2021-02-19 18:30:00|541.6|541|541.3|540.7|542|541.4|541.3|540.7|659
1613759700000|2021-02-19 18:35:00|541.5|540.9|541.8|541.2|542|541.4|541.5|540.9|1278
1613760000000|2021-02-19 18:40:00|541.9|541.3|541.5|540.9|542|541.4|541.5|540.9|1065
1613760300000|2021-02-19 18:45:00|541.6|541|543|542.4|543|542.4|541.5|540.9|564
1613760600000|2021-02-19 18:50:00|543.1|542.5|542.3|541.7|543.1|542.5|542.3|541.7|573
1613760900000|2021-02-19 18:55:00|542.4|541.8|542.8|542.2|542.9|542.3|542.3|541.7|977
1613761200000|2021-02-19 19:00:00|542.9|542.3|542.3|541.7|543.3|542.7|542.1|541.5|1350
1613761500000|2021-02-19 19:05:00|542.4|541.8|541.9|541.3|542.4|541.8|541.1|540.5|3322
1613761800000|2021-02-19 19:10:00|542.1|541.5|542.4|541.8|543.4|542.8|541.1|540.5|5826
1613762100000|2021-02-19 19:15:00|542.7|542.1|542.7|542.1|543.4|542.8|542.4|541.8|2139
1613955600000|2021-02-22 01:00:00|544.6|544|544.9|544.3|546.2|545.6|544|543.4|1943
1613955900000|2021-02-22 01:05:00|545|544.4|546.1|545.5|546.4|545.8|544.4|543.8|952
1613956200000|2021-02-22 01:10:00|545.9|545.3|545.1|544.5|546.4|545.8|544.6|544|534
1613956500000|2021-02-22 01:15:00|545.2|544.6|545.9|545.3|545.9|545.3|545.1|544.5|171
1613956800000|2021-02-22 01:20:00|545.8|545.2|546.1|545.5|546.3|545.7|545.6|545|131
1613957100000|2021-02-22 01:25:00|546|545.4|546.1|545.5|546.1|545.5|545.8|545.2|154
1613957400000|2021-02-22 01:30:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|108
1613957700000|2021-02-22 01:35:00|546|545.4|545.8|545.2|546.1|545.5|545.8|545.2|93
1613958000000|2021-02-22 01:40:00|545.9|545.3|546.1|545.5|546.3|545.7|545.8|545.2|157
1613958300000|2021-02-22 01:45:00|546|545.4|546.5|545.9|546.6|546|545.9|545.3|363
1613958600000|2021-02-22 01:50:00|546.4|545.8|546.3|545.7|547.1|546.5|546.3|545.7|209
1613958900000|2021-02-22 01:55:00|546.1|545.5|546.3|545.7|546.4|545.8|546.1|545.5|73
1613959200000|2021-02-22 02:00:00|546.2|545.6|545.8|545.2|546.3|545.7|545.8|545.2|272
1613959500000|2021-02-22 02:05:00|545.6|545|545.8|545.2|545.9|545.3|545.6|545|240
1613959800000|2021-02-22 02:10:00|545.6|545|546.6|546|546.6|546|545.6|545|134
1613960100000|2021-02-22 02:15:00|546.4|545.8|546.8|546.2|546.8|546.2|546.4|545.8|116
1613960400000|2021-02-22 02:20:00|546.6|546|546.6|546|546.8|546.2|546.6|546|110
1613960700000|2021-02-22 02:25:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|96
1613961000000|2021-02-22 02:30:00|546.8|546.2|546.8|546.2|546.9|546.3|546.6|546|106
1613961300000|2021-02-22 02:35:00|546.6|546|546.4|545.8|546.8|546.2|546.3|545.7|69
1613961600000|2021-02-22 02:40:00|546.3|545.7|546.8|546.2|547.1|546.5|546.1|545.5|200
1613961900000|2021-02-22 02:45:00|546.6|546|547.6|547|547.8|547.2|546.6|546|522
1613962200000|2021-02-22 02:50:00|547.3|546.7|547.3|546.7|547.6|547|547|546.4|304
1613962500000|2021-02-22 02:55:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|62
1613962800000|2021-02-22 03:00:00|547.8|547.2|548.5|547.9|548.8|548.2|547.8|547.2|317
1613963100000|2021-02-22 03:05:00|548.6|548|549|548.4|549.2|548.6|547.8|547.2|231
1613963400000|2021-02-22 03:10:00|549.1|548.5|549.3|548.7|549.3|548.7|548.5|547.9|723
1613963700000|2021-02-22 03:15:00|549.1|548.5|549|548.4|549.3|548.7|549|548.4|124
1613964000000|2021-02-22 03:20:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|188
1613964300000|2021-02-22 03:25:00|549|548.4|548.8|548.2|549|548.4|548.5|547.9|186
1613964600000|2021-02-22 03:30:00|548.5|547.9|548.3|547.7|548.5|547.9|548.2|547.6|60
1613964900000|2021-02-22 03:35:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|22
1613965200000|2021-02-22 03:40:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|54
1613965500000|2021-02-22 03:45:00|||||||||11
1613965800000|2021-02-22 03:50:00|||||||||8
1613966100000|2021-02-22 03:55:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|117
1613966400000|2021-02-22 04:00:00|548.5|547.9|548.3|547.7|548.6|548|548.1|547.5|56
1613966700000|2021-02-22 04:05:00|548|547.4|548.3|547.7|548.3|547.7|548|547.4|58
1613967000000|2021-02-22 04:10:00|||||||||11
1613967300000|2021-02-22 04:15:00|548.1|547.5|548.1|547.5|548.3|547.7|548|547.4|61
1613967600000|2021-02-22 04:20:00|548.2|547.6|548.5|547.9|548.6|548|548.2|547.6|72
1613967900000|2021-02-22 04:25:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|17
1613968200000|2021-02-22 04:30:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|71
1613968500000|2021-02-22 04:35:00|||||||||8
1613968800000|2021-02-22 04:40:00|||||||||5
1613969100000|2021-02-22 04:45:00|||||||||9
1613969400000|2021-02-22 04:50:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|75
1613969700000|2021-02-22 04:55:00|548.7|548.1|548.3|547.7|548.8|548.2|548.3|547.7|51
1613970000000|2021-02-22 05:00:00|548.5|547.9|548.2|547.6|548.6|548|548.1|547.5|92
1613970300000|2021-02-22 05:05:00|548.3|547.7|547.9|547.3|548.3|547.7|547.8|547.2|97
1613970600000|2021-02-22 05:10:00|548|547.4|548.3|547.7|548.3|547.7|548|547.4|32
1613970900000|2021-02-22 05:15:00|548.4|547.8|548.7|548.1|548.8|548.2|548.3|547.7|153
1613971200000|2021-02-22 05:20:00|548.6|548|548.8|548.2|548.8|548.2|548.5|547.9|55
1613971500000|2021-02-22 05:25:00|||||||||13
1613971800000|2021-02-22 05:30:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|43817
1613972100000|2021-02-22 05:35:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|36
1613972400000|2021-02-22 05:40:00|548.5|547.9|548.5|547.9|548.7|548.1|548.5|547.9|29
1613972700000|2021-02-22 05:45:00|548.8|548.2|549|548.4|549|548.4|548.6|548|46
1613973000000|2021-02-22 05:50:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|65
1613973300000|2021-02-22 05:55:00|548.8|548.2|549|548.4|549.1|548.5|548.8|548.2|126
1613973600000|2021-02-22 06:00:00|548.8|548.2|549|548.4|549.1|548.5|548.8|548.2|130
1613973900000|2021-02-22 06:05:00|548.9|548.3|548.8|548.2|549|548.4|548.6|548|100
1613974200000|2021-02-22 06:10:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|39
1613974500000|2021-02-22 06:15:00|548.3|547.7|548.8|548.2|548.8|548.2|548|547.4|230
1613974800000|2021-02-22 06:20:00|548.7|548.1|548.8|548.2|548.8|548.2|548.5|547.9|35
1613975100000|2021-02-22 06:25:00|549|548.4|548.8|548.2|549|548.4|548.8|548.2|82
1613975400000|2021-02-22 06:30:00|549|548.4|549|548.4|549.1|548.5|549|548.4|36
1613975700000|2021-02-22 06:35:00|548.9|548.3|549|548.4|549.1|548.5|548.8|548.2|248
1613976000000|2021-02-22 06:40:00|549.1|548.5|549.3|548.7|549.3|548.7|549|548.4|171
1613976300000|2021-02-22 06:45:00|549.2|548.6|549.3|548.7|549.3|548.7|549|548.4|71
1613976600000|2021-02-22 06:50:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|79
1613976900000|2021-02-22 06:55:00|549.1|548.5|549|548.4|549.3|548.7|549|548.4|44
1613977200000|2021-02-22 07:00:00|548.9|548.3|548.8|548.2|549|548.4|548.5|547.9|50
1613977500000|2021-02-22 07:05:00|548.5|547.9|548.8|548.2|548.8|548.2|548.5|547.9|99
1613977800000|2021-02-22 07:10:00|548.6|548|548.6|548|548.8|548.2|548.5|547.9|76
1613978100000|2021-02-22 07:15:00|548.5|547.9|548.8|548.2|548.8|548.2|548.5|547.9|67
1613978400000|2021-02-22 07:20:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|509
1613978700000|2021-02-22 07:25:00|548.6|548|549|548.4|549|548.4|548.6|548|109
1613979000000|2021-02-22 07:30:00|548.8|548.2|548.8|548.2|548.8|548.2|548.5|547.9|45
1613979300000|2021-02-22 07:35:00|549|548.4|549.3|548.7|549.3|548.7|548.8|548.2|73
1613979600000|2021-02-22 07:40:00|549.1|548.5|549.5|548.9|549.5|548.9|549|548.4|85
1613979900000|2021-02-22 07:45:00|549.3|548.7|549.3|548.7|549.3|548.7|548.8|548.2|94
1613980200000|2021-02-22 07:50:00|549.2|548.6|549.5|548.9|549.5|548.9|549.1|548.5|150
1613980500000|2021-02-22 07:55:00|549.3|548.7|549.3|548.7|549.4|548.8|548.9|548.3|226
1613980800000|2021-02-22 08:00:00|549.2|548.6|549.3|548.7|549.3|548.7|548.8|548.2|131
1613981100000|2021-02-22 08:05:00|549.2|548.6|549.3|548.7|549.6|549|549.1|548.5|83
1613981400000|2021-02-22 08:10:00|549.4|548.8|548.8|548.2|549.4|548.8|548.8|548.2|192
1613981700000|2021-02-22 08:15:00|548.9|548.3|548.8|548.2|549.3|548.7|548.6|548|202
1613982000000|2021-02-22 08:20:00|548.6|548|547.8|547.2|548.6|548|547.8|547.2|1396
1613982300000|2021-02-22 08:25:00|548|547.4|548.3|547.7|548.3|547.7|547.8|547.2|250
1613982600000|2021-02-22 08:30:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|76
1613982900000|2021-02-22 08:35:00|548.8|548.2|549|548.4|549|548.4|548.8|548.2|49
1613983200000|2021-02-22 08:40:00|548.8|548.2|548.4|547.8|548.8|548.2|548.3|547.7|893
1613983500000|2021-02-22 08:45:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|73
1613983800000|2021-02-22 08:50:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|857
1613984100000|2021-02-22 08:55:00|548.7|548.1|548.3|547.7|548.7|548.1|548.3|547.7|467
1613984400000|2021-02-22 09:00:00|548.5|547.9|549|548.4|549|548.4|548.5|547.9|129
1613984700000|2021-02-22 09:05:00|549.2|548.6|549.1|548.5|549.2|548.6|548.8|548.2|62
1613985000000|2021-02-22 09:10:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|52
1613985300000|2021-02-22 09:15:00|549.1|548.5|549.2|548.6|549.2|548.6|548.8|548.2|105
1613985600000|2021-02-22 09:20:00|549.1|548.5|548.5|547.9|549.1|548.5|548.5|547.9|87
1613985900000|2021-02-22 09:25:00|548.3|547.7|548.1|547.5|548.6|548|548.1|547.5|129
1613986200000|2021-02-22 09:30:00|548.3|547.7|548.3|547.7|548.3|547.7|548.1|547.5|45
1613986500000|2021-02-22 09:35:00|548.5|547.9|548.7|548.1|548.8|548.2|548.3|547.7|1259
1613986800000|2021-02-22 09:40:00|548.6|548|548.3|547.7|548.6|548|548.3|547.7|482
1613987100000|2021-02-22 09:45:00|548.4|547.8|548.1|547.5|548.5|547.9|548|547.4|286
1613987400000|2021-02-22 09:50:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|138
1613987700000|2021-02-22 09:55:00|547.6|547|548.1|547.5|548.1|547.5|547.5|546.9|146
1613988000000|2021-02-22 10:00:00|548|547.4|548.3|547.7|548.3|547.7|548|547.4|93
1613988300000|2021-02-22 10:05:00|548.4|547.8|548.1|547.5|548.4|547.8|547.8|547.2|39
1613988600000|2021-02-22 10:10:00|548|547.4|548|547.4|548|547.4|547.8|547.2|89
1613988900000|2021-02-22 10:15:00|547.8|547.2|547.9|547.3|548|547.4|547.8|547.2|40
1613989200000|2021-02-22 10:20:00|548|547.4|548.3|547.7|548.3|547.7|547.7|547.1|270
1613989500000|2021-02-22 10:25:00|548.4|547.8|548.4|547.8|548.5|547.9|548.3|547.7|24
1613989800000|2021-02-22 10:30:00|548.3|547.7|548.5|547.9|548.8|548.2|548.3|547.7|52
1613990100000|2021-02-22 10:35:00|548.3|547.7|548|547.4|548.3|547.7|547.8|547.2|38
1613990400000|2021-02-22 10:40:00|548.1|547.5|548.1|547.5|548.3|547.7|548|547.4|28
1613990700000|2021-02-22 10:45:00|548.2|547.6|548|547.4|548.3|547.7|548|547.4|42
1613991000000|2021-02-22 10:50:00|547.8|547.2|548|547.4|548|547.4|547.6|547|61
1613991300000|2021-02-22 10:55:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|40
1613991600000|2021-02-22 11:00:00|548.1|547.5|548.1|547.5|548.2|547.6|547.8|547.2|103
1613991900000|2021-02-22 11:05:00|548|547.4|548|547.4|548.3|547.7|548|547.4|37
1613992200000|2021-02-22 11:10:00|548.1|547.5|548.3|547.7|548.8|548.2|548.1|547.5|108
1613992500000|2021-02-22 11:15:00|548.4|547.8|548.1|547.5|548.6|548|547.9|547.3|54
1613992800000|2021-02-22 11:20:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|41
1613993100000|2021-02-22 11:25:00|547.9|547.3|548.1|547.5|548.1|547.5|547.9|547.3|45
1613993400000|2021-02-22 11:30:00|548.3|547.7|547.5|546.9|548.3|547.7|547.5|546.9|48
1613993700000|2021-02-22 11:35:00|547.3|546.7|547.6|547|547.6|547|546.8|546.2|203
1613994000000|2021-02-22 11:40:00|547.7|547.1|547.8|547.2|547.8|547.2|547.5|546.9|48
1613994300000|2021-02-22 11:45:00|547.9|547.3|548|547.4|548.3|547.7|547.8|547.2|96
1613994600000|2021-02-22 11:50:00|547.9|547.3|547.8|547.2|547.9|547.3|547.5|546.9|48
1613994900000|2021-02-22 11:55:00|547.5|546.9|547.4|546.8|547.5|546.9|547|546.4|91
1613995200000|2021-02-22 12:00:00|547.5|546.9|547.5|546.9|547.7|547.1|547.3|546.7|27
1613995500000|2021-02-22 12:05:00|547.3|546.7|546.3|545.7|547.3|546.7|546.1|545.5|215
1613995800000|2021-02-22 12:10:00|546.1|545.5|546.6|546|546.6|546|546.1|545.5|71
1613996100000|2021-02-22 12:15:00|546.8|546.2|547.3|546.7|547.3|546.7|546.5|545.9|158
1613996400000|2021-02-22 12:20:00|547.1|546.5|546.8|546.2|547.3|546.7|546.8|546.2|64
1613996700000|2021-02-22 12:25:00|547|546.4|546.6|546|547|546.4|546.5|545.9|69
1613997000000|2021-02-22 12:30:00|546.8|546.2|546.7|546.1|547|546.4|546.6|546|69
1613997300000|2021-02-22 12:35:00|546.6|546|546.3|545.7|546.8|546.2|546.1|545.5|45
1613997600000|2021-02-22 12:40:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|118
1613997900000|2021-02-22 12:45:00|545.9|545.3|545.7|545.1|546.5|545.9|545.5|544.9|151
1613998200000|2021-02-22 12:50:00|545.6|545|545.7|545.1|546|545.4|545.6|545|103
1613998500000|2021-02-22 12:55:00|545.8|545.2|545.5|544.9|545.8|545.2|545.5|544.9|162
1613998800000|2021-02-22 13:00:00|545.6|545|545.5|544.9|545.6|545|545|544.4|179
1613999100000|2021-02-22 13:05:00|545.7|545.1|545.5|544.9|545.7|545.1|545.2|544.6|164
1613999400000|2021-02-22 13:10:00|545.4|544.8|545.2|544.6|545.5|544.9|545.2|544.6|145
1613999700000|2021-02-22 13:15:00|545.4|544.8|545.2|544.6|545.5|544.9|545.2|544.6|89
1614000000000|2021-02-22 13:20:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|147
1614000300000|2021-02-22 13:25:00|544.8|544.2|544.2|543.6|544.9|544.3|543.7|543.1|664
1614000600000|2021-02-22 13:30:00|544.3|543.7|545|544.4|545|544.4|544.2|543.6|310
1614000900000|2021-02-22 13:35:00|545.2|544.6|545.6|545|545.7|545.1|545.2|544.6|201
1614001200000|2021-02-22 13:40:00|545.7|545.1|545.2|544.6|545.8|545.2|545|544.4|171
1614004200000|2021-02-22 14:30:00|547|546.4|547|546.4|548|547.4|546.2|545.6|3435
1614004500000|2021-02-22 14:35:00|547.2|546.6|549|548.4|549.2|548.6|547.1|546.5|4714
1614004800000|2021-02-22 14:40:00|548.9|548.3|547.4|546.8|549|548.4|547.4|546.8|1437
1614005100000|2021-02-22 14:45:00|547.7|547.1|548.6|548|548.7|548.1|547.2|546.6|2300
1614005400000|2021-02-22 14:50:00|548.5|547.9|547.4|546.8|548.9|548.3|547|546.4|3236
1614005700000|2021-02-22 14:55:00|547.3|546.7|547.7|547.1|548.4|547.8|547.2|546.6|887
1614006000000|2021-02-22 15:00:00|547.8|547.2|546.9|546.3|548.2|547.6|545.9|545.3|1479
1614006300000|2021-02-22 15:05:00|546.8|546.2|546.7|546.1|547.2|546.6|546.2|545.6|1296
1614006600000|2021-02-22 15:10:00|546.9|546.3|547.7|547.1|547.7|547.1|546.1|545.5|1679
1614006900000|2021-02-22 15:15:00|547.6|547|547.7|547.1|547.7|547.1|547.2|546.6|912
1614007200000|2021-02-22 15:20:00|547.9|547.3|546.4|545.8|547.9|547.3|546.2|545.6|662
1614007500000|2021-02-22 15:25:00|546.2|545.6|546.9|546.3|547|546.4|546.2|545.6|688
1614007800000|2021-02-22 15:30:00|546.8|546.2|545.7|545.1|546.8|546.2|545.4|544.8|2415
1614008100000|2021-02-22 15:35:00|545.9|545.3|545.2|544.6|546|545.4|545.2|544.6|1153
1614008400000|2021-02-22 15:40:00|545.4|544.8|545.1|544.5|545.5|544.9|545|544.4|878
1614008700000|2021-02-22 15:45:00|545.2|544.6|545.2|544.6|545.7|545.1|545|544.4|825
1614009000000|2021-02-22 15:50:00|545.1|544.5|545.2|544.6|545.2|544.6|544.2|543.6|1205
1614009300000|2021-02-22 15:55:00|545|544.4|545.5|544.9|545.5|544.9|544.7|544.1|1298
1614009600000|2021-02-22 16:00:00|545.6|545|546|545.4|546.3|545.7|545.5|544.9|931
1614009900000|2021-02-22 16:05:00|546.2|545.6|545.8|545.2|546.3|545.7|545.5|544.9|655
1614010200000|2021-02-22 16:10:00|545.7|545.1|546.5|545.9|546.5|545.9|545.7|545.1|806
1614010500000|2021-02-22 16:15:00|546.3|545.7|546.5|545.9|546.5|545.9|546.2|545.6|726
1614010800000|2021-02-22 16:20:00|546.8|546.2|545.8|545.2|546.8|546.2|545.8|545.2|1192
1614011100000|2021-02-22 16:25:00|546|545.4|546.5|545.9|546.6|546|545.7|545.1|346
1614011400000|2021-02-22 16:30:00|546.3|545.7|546.2|545.6|546.5|545.9|546|545.4|366
1614011700000|2021-02-22 16:35:00|546|545.4|546.5|545.9|546.7|546.1|546|545.4|2686
1614012000000|2021-02-22 16:40:00|546.7|546.1|547.5|546.9|547.5|546.9|546.5|545.9|2257
1614012300000|2021-02-22 16:45:00|547.7|547.1|548.2|547.6|548.5|547.9|547.7|547.1|2003
1614012600000|2021-02-22 16:50:00|548.4|547.8|548|547.4|548.5|547.9|548|547.4|557
1614012900000|2021-02-22 16:55:00|548.1|547.5|548.2|547.6|548.5|547.9|548|547.4|1082
1614013200000|2021-02-22 17:00:00|548|547.4|547.9|547.3|548|547.4|547.4|546.8|1624
1614013500000|2021-02-22 17:05:00|548|547.4|547.7|547.1|548.2|547.6|547.7|547.1|517
1614013800000|2021-02-22 17:10:00|547.9|547.3|547.4|546.8|548.2|547.6|547.2|546.6|426
1614014100000|2021-02-22 17:15:00|547.5|546.9|547.7|547.1|547.8|547.2|547.3|546.7|1582
1614014400000|2021-02-22 17:20:00|547.8|547.2|547.2|546.6|548|547.4|547|546.4|400
1614014700000|2021-02-22 17:25:00|547|546.4|547|546.4|547.3|546.7|547|546.4|442
1614015000000|2021-02-22 17:30:00|547.2|546.6|546.8|546.2|547.5|546.9|546.8|546.2|314
1614015300000|2021-02-22 17:35:00|546.7|546.1|546.5|545.9|546.8|546.2|546.2|545.6|547
1614015600000|2021-02-22 17:40:00|546.3|545.7|546.2|545.6|546.4|545.8|545.9|545.3|1711
1614015900000|2021-02-22 17:45:00|546|545.4|546.5|545.9|546.5|545.9|546|545.4|253
1614016200000|2021-02-22 17:50:00|546.7|546.1|546.7|546.1|546.7|546.1|546.5|545.9|488
1614016500000|2021-02-22 17:55:00|546.5|545.9|547.2|546.6|547.5|546.9|546.4|545.8|552
1614016800000|2021-02-22 18:00:00|547.3|546.7|547.4|546.8|547.5|546.9|547.2|546.6|565
1614017100000|2021-02-22 18:05:00|547.2|546.6|547.5|546.9|547.7|547.1|547.2|546.6|292
1614017400000|2021-02-22 18:10:00|547.7|547.1|547.5|546.9|547.7|547.1|547.4|546.8|1273
1614017700000|2021-02-22 18:15:00|547.3|546.7|547.7|547.1|547.7|547.1|547.2|546.6|243
1614018000000|2021-02-22 18:20:00|547.8|547.2|547.7|547.1|547.8|547.2|547.5|546.9|204
1614018300000|2021-02-22 18:25:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|114
1614018600000|2021-02-22 18:30:00|547.8|547.2|548.3|547.7|548.3|547.7|547.8|547.2|671
1614018900000|2021-02-22 18:35:00|548.2|547.6|548.3|547.7|548.5|547.9|548|547.4|607
1614019200000|2021-02-22 18:40:00|548.5|547.9|549.8|549.2|549.8|549.2|548.5|547.9|544
1614019500000|2021-02-22 18:45:00|549.7|549.1|549.7|549.1|549.9|549.3|549.2|548.6|661
1614019800000|2021-02-22 18:50:00|550|549.4|549.7|549.1|550.2|549.6|549.7|549.1|586
1614020100000|2021-02-22 18:55:00|549.8|549.2|550.3|549.7|550.6|550|549.8|549.2|891
1614020400000|2021-02-22 19:00:00|550.5|549.9|550.5|549.9|550.7|550.1|550|549.4|860
1614020700000|2021-02-22 19:05:00|550.7|550.1|550.5|549.9|550.8|550.2|550.5|549.9|868
1614021000000|2021-02-22 19:10:00|550.6|550|551|550.4|551.2|550.6|550.5|549.9|2892
1614021300000|2021-02-22 19:15:00|550.8|550.2|550.8|550.2|551.3|550.7|550.5|549.9|2165
1614042000000|2021-02-23 01:00:00|550.5|549.9|551.5|550.9|551.6|551|550.2|549.6|679
1614042300000|2021-02-23 01:05:00|551.7|551.1|551.3|550.7|551.7|551.1|550.8|550.2|1770
1614042600000|2021-02-23 01:10:00|551.2|550.6|551.1|550.5|551.2|550.6|550.7|550.1|208
1614042900000|2021-02-23 01:15:00|551|550.4|550.5|549.9|551.2|550.6|550.4|549.8|145
1614043200000|2021-02-23 01:20:00|550.4|549.8|550.7|550.1|551|550.4|550.3|549.7|130
1614043500000|2021-02-23 01:25:00|550.5|549.9|551|550.4|551|550.4|550.4|549.8|69
1614043800000|2021-02-23 01:30:00|551.2|550.6|551.4|550.8|551.5|550.9|551.2|550.6|1259
1614044100000|2021-02-23 01:35:00|551.3|550.7|552|551.4|552|551.4|551.2|550.6|304
1614044400000|2021-02-23 01:40:00|551.9|551.3|551.7|551.1|552.4|551.8|551.7|551.1|598
1614044700000|2021-02-23 01:45:00|551.8|551.2|552.7|552.1|552.7|552.1|551.8|551.2|316
1614045000000|2021-02-23 01:50:00|552.6|552|552.4|551.8|552.7|552.1|552.2|551.6|267
1614045300000|2021-02-23 01:55:00|552.5|551.9|552.4|551.8|552.5|551.9|552.2|551.6|45
1614045600000|2021-02-23 02:00:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|96
1614045900000|2021-02-23 02:05:00|553.2|552.6|553.4|552.8|553.4|552.8|552.8|552.2|204
1614046200000|2021-02-23 02:10:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|161
1614046500000|2021-02-23 02:15:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|48
1614046800000|2021-02-23 02:20:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|97
1614047100000|2021-02-23 02:25:00|553|552.4|553.2|552.6|553.2|552.6|552.9|552.3|169
1614047400000|2021-02-23 02:30:00|553.4|552.8|553.2|552.6|553.7|553.1|553.2|552.6|111
1614047700000|2021-02-23 02:35:00|553.4|552.8|553.4|552.8|553.5|552.9|553.3|552.7|55
1614048000000|2021-02-23 02:40:00|553.5|552.9|553.5|552.9|554|553.4|553.4|552.8|20619
1614048300000|2021-02-23 02:45:00|553.6|553|554|553.4|554|553.4|553.6|553|10815
1614048600000|2021-02-23 02:50:00|553.9|553.3|554.7|554.1|554.7|554.1|553.9|553.3|352
1614048900000|2021-02-23 02:55:00|554.6|554|554.9|554.3|554.9|554.3|554.5|553.9|124
1614049200000|2021-02-23 03:00:00|555|554.4|555.4|554.8|555.5|554.9|555|554.4|593
1614049500000|2021-02-23 03:05:00|555.7|555.1|555.4|554.8|555.7|555.1|555.4|554.8|184
1614049800000|2021-02-23 03:10:00|555.5|554.9|555.4|554.8|555.7|555.1|555.2|554.6|333
1614050100000|2021-02-23 03:15:00|555.2|554.6|554.9|554.3|556.2|555.6|554.9|554.3|377
1614050400000|2021-02-23 03:20:00|555|554.4|555|554.4|555|554.4|554.5|553.9|301
1614050700000|2021-02-23 03:25:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|38
1614051000000|2021-02-23 03:30:00|||||||||54
1614051300000|2021-02-23 03:35:00|||||||||19
1614051600000|2021-02-23 03:40:00|555.4|554.8|555.2|554.6|555.4|554.8|555.1|554.5|138
1614051900000|2021-02-23 03:45:00|555.3|554.7|555.2|554.6|555.5|554.9|555.2|554.6|98
1614052200000|2021-02-23 03:50:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|37
1614052500000|2021-02-23 03:55:00|||||||||42
1614052800000|2021-02-23 04:00:00|555|554.4|554.7|554.1|555|554.4|554.7|554.1|106
1614053100000|2021-02-23 04:05:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|137
1614053400000|2021-02-23 04:10:00|||||||||13
1614053700000|2021-02-23 04:15:00|555.2|554.6|555.1|554.5|555.2|554.6|555|554.4|70
1614054000000|2021-02-23 04:20:00|555.2|554.6|555.5|554.9|555.7|555.1|555.2|554.6|121
1614054300000|2021-02-23 04:25:00|555.4|554.8|555.7|555.1|555.7|555.1|555.2|554.6|109
1614054600000|2021-02-23 04:30:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|67
1614054900000|2021-02-23 04:35:00|555.4|554.8|555.7|555.1|555.7|555.1|555.2|554.6|102
1614055200000|2021-02-23 04:40:00|555.9|555.3|555.9|555.3|555.9|555.3|555.7|555.1|119
1614055500000|2021-02-23 04:45:00|555.8|555.2|556|555.4|556.2|555.6|555.8|555.2|137
1614055800000|2021-02-23 04:50:00|555.9|555.3|555.9|555.3|555.9|555.3|555.7|555.1|35
1614056100000|2021-02-23 04:55:00|||||||||89
1614056400000|2021-02-23 05:00:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|107
1614056700000|2021-02-23 05:05:00|||||||||55
1614057000000|2021-02-23 05:10:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|129
1614057300000|2021-02-23 05:15:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|20
1614057600000|2021-02-23 05:20:00|555.8|555.2|555.9|555.3|555.9|555.3|555.7|555.1|28
1614057900000|2021-02-23 05:25:00|556.2|555.6|555.9|555.3|556.2|555.6|555.7|555.1|92
1614058200000|2021-02-23 05:30:00|556|555.4|556.9|556.3|557|556.4|555.9|555.3|99
1614058500000|2021-02-23 05:35:00|557|556.4|557|556.4|557.2|556.6|556.2|555.6|256
1614058800000|2021-02-23 05:40:00|556.9|556.3|557.4|556.8|557.4|556.8|556.7|556.1|308
1614059100000|2021-02-23 05:45:00|557.2|556.6|557.5|556.9|557.7|557.1|557.2|556.6|356
1614059400000|2021-02-23 05:50:00|557.4|556.8|556.7|556.1|557.5|556.9|556.7|556.1|385
1614059700000|2021-02-23 05:55:00|556.6|556|556.9|556.3|557|556.4|556.5|555.9|75
1614060000000|2021-02-23 06:00:00|557|556.4|556.7|556.1|557.4|556.8|556.7|556.1|137
1614060300000|2021-02-23 06:05:00|556.9|556.3|556.7|556.1|557.4|556.8|556.2|555.6|858
1614060600000|2021-02-23 06:10:00|556.9|556.3|556.7|556.1|557.2|556.6|556.7|556.1|80
1614060900000|2021-02-23 06:15:00|556.9|556.3|557.2|556.6|557.2|556.6|556.4|555.8|303
1614061200000|2021-02-23 06:20:00|557|556.4|557.2|556.6|557.4|556.8|556.9|556.3|131
1614061500000|2021-02-23 06:25:00|557|556.4|557.4|556.8|557.4|556.8|556.9|556.3|58
1614061800000|2021-02-23 06:30:00|557.3|556.7|557.7|557.1|557.7|557.1|557.3|556.7|97
1614062100000|2021-02-23 06:35:00|557.4|556.8|557.2|556.6|557.6|557|557.2|556.6|50
1614062400000|2021-02-23 06:40:00|||||||||35
1614062700000|2021-02-23 06:45:00|557.4|556.8|556.9|556.3|557.4|556.8|556.9|556.3|73
1614063000000|2021-02-23 06:50:00|556.7|556.1|556.9|556.3|556.9|556.3|556.7|556.1|21
1614063300000|2021-02-23 06:55:00|557.2|556.6|557.3|556.7|557.5|556.9|557.2|556.6|123
1614063600000|2021-02-23 07:00:00|557.2|556.6|556.9|556.3|557.3|556.7|556.7|556.1|151
1614063900000|2021-02-23 07:05:00|556.7|556.1|556.4|555.8|556.9|556.3|556.4|555.8|83
1614064200000|2021-02-23 07:10:00|556.7|556.1|556.7|556.1|557.2|556.6|556.6|556|141
1614064500000|2021-02-23 07:15:00|556.6|556|556.3|555.7|556.7|556.1|556.2|555.6|90
1614064800000|2021-02-23 07:20:00|556.5|555.9|557|556.4|557.1|556.5|556.5|555.9|78
1614065100000|2021-02-23 07:25:00|556.9|556.3|557|556.4|557.5|556.9|556.7|556.1|56
1614065400000|2021-02-23 07:30:00|556.9|556.3|557|556.4|557|556.4|556.8|556.2|9
1614065700000|2021-02-23 07:35:00|557.1|556.5|557.2|556.6|557.4|556.8|557|556.4|76
1614066000000|2021-02-23 07:40:00|557|556.4|557.2|556.6|557.4|556.8|556.7|556.1|50
1614066300000|2021-02-23 07:45:00|557.3|556.7|557.2|556.6|557.4|556.8|557.2|556.6|8
1614066600000|2021-02-23 07:50:00|557.3|556.7|557.4|556.8|557.4|556.8|557.2|556.6|28
1614066900000|2021-02-23 07:55:00|557.2|556.6|557.2|556.6|557.4|556.8|557.2|556.6|43
1614067200000|2021-02-23 08:00:00|557.4|556.8|557.2|556.6|557.4|556.8|557.2|556.6|83
1614067500000|2021-02-23 08:05:00|557.4|556.8|556.2|555.6|557.4|556.8|556.2|555.6|98
1614067800000|2021-02-23 08:10:00|556.4|555.8|556.7|556.1|556.7|556.1|555.8|555.2|138
1614068100000|2021-02-23 08:15:00|556.6|556|556.5|555.9|556.7|556.1|556.4|555.8|38
1614068400000|2021-02-23 08:20:00|556.7|556.1|556.7|556.1|556.7|556.1|556.4|555.8|79
1614068700000|2021-02-23 08:25:00|556.5|555.9|556.4|555.8|556.7|556.1|556.4|555.8|37
1614069000000|2021-02-23 08:30:00|556.2|555.6|556.1|555.5|556.5|555.9|555.9|555.3|397
1614069300000|2021-02-23 08:35:00|556|555.4|556.2|555.6|556.3|555.7|555.7|555.1|292
1614069600000|2021-02-23 08:40:00|556.1|555.5|556.2|555.6|556.5|555.9|556.1|555.5|52
1614069900000|2021-02-23 08:45:00|556|555.4|556.2|555.6|556.4|555.8|555.9|555.3|42
1614070200000|2021-02-23 08:50:00|556.4|555.8|556.5|555.9|556.5|555.9|556.2|555.6|7
1614070500000|2021-02-23 08:55:00|556.7|556.1|557|556.4|557|556.4|556.7|556.1|96
1614070800000|2021-02-23 09:00:00|556.9|556.3|556.7|556.1|557|556.4|556.7|556.1|99
1614071100000|2021-02-23 09:05:00|556.4|555.8|555.9|555.3|556.4|555.8|555.7|555.1|120
1614071400000|2021-02-23 09:10:00|556|555.4|555.7|555.1|556.2|555.6|555.7|555.1|62
1614071700000|2021-02-23 09:15:00|555.8|555.2|556|555.4|556.2|555.6|555.8|555.2|66
1614072000000|2021-02-23 09:20:00|555.9|555.3|555.5|554.9|556|555.4|555|554.4|282
1614072300000|2021-02-23 09:25:00|555.4|554.8|555|554.4|555.6|555|554.7|554.1|631
1614072600000|2021-02-23 09:30:00|555.2|554.6|555.2|554.6|555.3|554.7|555|554.4|230
1614072900000|2021-02-23 09:35:00|555.5|554.9|555.2|554.6|555.7|555.1|555.2|554.6|42
1614073200000|2021-02-23 09:40:00|555.4|554.8|555.2|554.6|555.5|554.9|555|554.4|406
1614073500000|2021-02-23 09:45:00|555|554.4|555.2|554.6|555.2|554.6|555|554.4|79
1614073800000|2021-02-23 09:50:00|555.5|554.9|555.5|554.9|555.7|555.1|555.2|554.6|132
1614074100000|2021-02-23 09:55:00|555.4|554.8|555.1|554.5|555.4|554.8|554.9|554.3|187
1614074400000|2021-02-23 10:00:00|555|554.4|554.1|553.5|555.1|554.5|553.9|553.3|98
1614074700000|2021-02-23 10:05:00|554.2|553.6|553.9|553.3|554.2|553.6|553.7|553.1|156
1614075000000|2021-02-23 10:10:00|553.7|553.1|554.2|553.6|554.4|553.8|553.5|552.9|157
1614075300000|2021-02-23 10:15:00|554.4|553.8|554.9|554.3|555.2|554.6|553.9|553.3|226
1614075600000|2021-02-23 10:20:00|555|554.4|555|554.4|555.5|554.9|554.7|554.1|182
1614075900000|2021-02-23 10:25:00|555.1|554.5|554.9|554.3|555.2|554.6|554.9|554.3|61
1614076200000|2021-02-23 10:30:00|554.7|554.1|554.9|554.3|554.9|554.3|554.7|554.1|73
1614076500000|2021-02-23 10:35:00|554.8|554.2|555|554.4|555.2|554.6|554.7|554.1|20
1614076800000|2021-02-23 10:40:00|554.9|554.3|553.7|553.1|554.9|554.3|553.5|552.9|434
1614077100000|2021-02-23 10:45:00|553.9|553.3|554.7|554.1|554.7|554.1|553.9|553.3|69
1614077400000|2021-02-23 10:50:00|554.5|553.9|554.5|553.9|554.7|554.1|554.3|553.7|63
1614077700000|2021-02-23 10:55:00|554.7|554.1|554.2|553.6|554.7|554.1|554.1|553.5|110
1614078000000|2021-02-23 11:00:00|554.1|553.5|554|553.4|554.2|553.6|554|553.4|120
1614078300000|2021-02-23 11:05:00|553.8|553.2|553.5|552.9|554|553.4|553.5|552.9|122
1614078600000|2021-02-23 11:10:00|553.7|553.1|553.9|553.3|554|553.4|553.5|552.9|116
1614078900000|2021-02-23 11:15:00|554|553.4|553.7|553.1|554|553.4|553.5|552.9|88
1614079200000|2021-02-23 11:20:00|553.9|553.3|554|553.4|554.2|553.6|553.8|553.2|40
1614079500000|2021-02-23 11:25:00|554.3|553.7|554.5|553.9|554.6|554|554|553.4|933
1614079800000|2021-02-23 11:30:00|554.3|553.7|554.3|553.7|554.5|553.9|554|553.4|24
1614080100000|2021-02-23 11:35:00|554.5|553.9|554|553.4|554.5|553.9|553.7|553.1|61
1614080400000|2021-02-23 11:40:00|554.1|553.5|554.5|553.9|554.5|553.9|554.1|553.5|48
1614080700000|2021-02-23 11:45:00|554.7|554.1|554.7|554.1|555|554.4|554.3|553.7|229
1614081000000|2021-02-23 11:50:00|554.5|553.9|554|553.4|554.8|554.2|554|553.4|164
1614081300000|2021-02-23 11:55:00|554.2|553.6|554.5|553.9|554.8|554.2|554.2|553.6|69
1614081600000|2021-02-23 12:00:00|554.3|553.7|554|553.4|554.5|553.9|554|553.4|41
1614081900000|2021-02-23 12:05:00|554.2|553.6|553.8|553.2|554.2|553.6|553|552.4|234
1614082200000|2021-02-23 12:10:00|553.7|553.1|553.3|552.7|553.8|553.2|553.2|552.6|121
1614082500000|2021-02-23 12:15:00|553|552.4|553.5|552.9|553.7|553.1|553|552.4|189
1614082800000|2021-02-23 12:20:00|553.6|553|553.5|552.9|553.6|553|553|552.4|109
1614083100000|2021-02-23 12:25:00|553.4|552.8|553.5|552.9|553.6|553|553.2|552.6|138
1614083400000|2021-02-23 12:30:00|553.7|553.1|553.3|552.7|554.2|553.6|553.2|552.6|245
1614083700000|2021-02-23 12:35:00|553.5|552.9|553.3|552.7|553.5|552.9|553.2|552.6|180
1614084000000|2021-02-23 12:40:00|553.5|552.9|553.5|552.9|553.5|552.9|553.4|552.8|45
1614084300000|2021-02-23 12:45:00|553.6|553|553.3|552.7|553.6|553|553.2|552.6|71
1614084600000|2021-02-23 12:50:00|553.5|552.9|554.3|553.7|554.3|553.7|553.5|552.9|64
1614084900000|2021-02-23 12:55:00|554.1|553.5|554.5|553.9|554.5|553.9|553.8|553.2|173
1614085200000|2021-02-23 13:00:00|554.6|554|554|553.4|555.1|554.5|553.8|553.2|645
1614085500000|2021-02-23 13:05:00|554.1|553.5|554.4|553.8|554.5|553.9|553.8|553.2|216
1614085800000|2021-02-23 13:10:00|554.5|553.9|554|553.4|554.7|554.1|554|553.4|159
1614086100000|2021-02-23 13:15:00|553.8|553.2|554.5|553.9|554.5|553.9|553.8|553.2|526
1614086400000|2021-02-23 13:20:00|554.2|553.6|553.5|552.9|554.2|553.6|553.5|552.9|387
1614086700000|2021-02-23 13:25:00|553.7|553.1|553.7|553.1|553.7|553.1|553.3|552.7|224
1614087000000|2021-02-23 13:30:00|554|553.4|554.2|553.6|554.3|553.7|553.6|553|376
1614087300000|2021-02-23 13:35:00|554|553.4|554|553.4|554.3|553.7|553.7|553.1|161
1614087600000|2021-02-23 13:40:00|554.2|553.6|554.5|553.9|555|554.4|554.2|553.6|186
1614090600000|2021-02-23 14:30:00|554.8|554.2|554.8|554.2|556.2|555.6|553.5|552.9|3886
1614090900000|2021-02-23 14:35:00|554.7|554.1|556.1|555.5|556.8|556.2|552.8|552.2|3699
1614091200000|2021-02-23 14:40:00|556.2|555.6|556.2|555.6|557.2|556.6|556|555.4|1672
1614091500000|2021-02-23 14:45:00|556.3|555.7|555.7|555.1|556.5|555.9|554.6|554|3554
1614091800000|2021-02-23 14:50:00|555.5|554.9|555.5|554.9|556.2|555.6|555|554.4|2918
1614092100000|2021-02-23 14:55:00|555.7|555.1|555.2|554.6|556.2|555.6|555|554.4|40803
1614092400000|2021-02-23 15:00:00|555.4|554.8|557.5|556.9|557.5|556.9|555.2|554.6|2215
1614092700000|2021-02-23 15:05:00|557.4|556.8|557.5|556.9|557.7|557.1|556.7|556.1|3904
1614093000000|2021-02-23 15:10:00|557.3|556.7|557.1|556.5|557.9|557.3|557|556.4|2073
1614093300000|2021-02-23 15:15:00|557.2|556.6|557.4|556.8|557.7|557.1|556.7|556.1|1037
1614093600000|2021-02-23 15:20:00|557.2|556.6|557|556.4|557.5|556.9|556.9|556.3|852
1614093900000|2021-02-23 15:25:00|557.2|556.6|556.8|556.2|557.2|556.6|556.2|555.6|1616
1614094200000|2021-02-23 15:30:00|556.9|556.3|556.7|556.1|557.5|556.9|556.5|555.9|1924
1614094500000|2021-02-23 15:35:00|556.5|555.9|556.2|555.6|556.7|556.1|555.9|555.3|977
1614094800000|2021-02-23 15:40:00|556.4|555.8|556.2|555.6|556.7|556.1|556.2|555.6|1227
1614095100000|2021-02-23 15:45:00|556.3|555.7|556.5|555.9|556.7|556.1|556.2|555.6|945
1614095400000|2021-02-23 15:50:00|556.7|556.1|557.5|556.9|557.7|557.1|556.5|555.9|1253
1614095700000|2021-02-23 15:55:00|557.7|557.1|557|556.4|557.7|557.1|556.4|555.8|1944
1614096000000|2021-02-23 16:00:00|557.3|556.7|559.2|558.6|559.5|558.9|557.3|556.7|4053
1614096300000|2021-02-23 16:05:00|559|558.4|557.5|556.9|559|558.4|557.2|556.6|2312
1614096600000|2021-02-23 16:10:00|557.3|556.7|556.5|555.9|557.5|556.9|556.5|555.9|1766
1614096900000|2021-02-23 16:15:00|556.7|556.1|556.5|555.9|556.8|556.2|556.5|555.9|843
1614097200000|2021-02-23 16:20:00|556.2|555.6|555.7|555.1|556.3|555.7|555.7|555.1|714
1614097500000|2021-02-23 16:25:00|555.8|555.2|555.7|555.1|556|555.4|555.5|554.9|832
1614097800000|2021-02-23 16:30:00|555.5|554.9|556|555.4|556|555.4|555.5|554.9|822
1614098100000|2021-02-23 16:35:00|555.8|555.2|555.2|554.6|556|555.4|555|554.4|609
1614098400000|2021-02-23 16:40:00|555.3|554.7|555|554.4|555.5|554.9|554.7|554.1|1019
1614098700000|2021-02-23 16:45:00|555.2|554.6|555.5|554.9|555.8|555.2|555.2|554.6|908
1614099000000|2021-02-23 16:50:00|555.7|555.1|556.7|556.1|557|556.4|555.7|555.1|931
1614099300000|2021-02-23 16:55:00|557|556.4|556|555.4|557|556.4|555.8|555.2|5751
1614099600000|2021-02-23 17:00:00|556.1|555.5|555.1|554.5|556.3|555.7|555.1|554.5|5221
1614099900000|2021-02-23 17:05:00|555.2|554.6|555.8|555.2|555.8|555.2|555.2|554.6|1816
1614100200000|2021-02-23 17:10:00|555.6|555|555.3|554.7|556.3|555.7|555.1|554.5|530
1614100500000|2021-02-23 17:15:00|555.1|554.5|555.8|555.2|556.3|555.7|555|554.4|743
1614100800000|2021-02-23 17:20:00|555.6|555|555.1|554.5|555.8|555.2|554.6|554|295
1614101100000|2021-02-23 17:25:00|555|554.4|553.3|552.7|555.1|554.5|553.3|552.7|819
1614101400000|2021-02-23 17:30:00|553.5|552.9|553.3|552.7|553.5|552.9|552.8|552.2|924
1614101700000|2021-02-23 17:35:00|553.1|552.5|553.5|552.9|553.6|553|552.8|552.2|1046
1614102000000|2021-02-23 17:40:00|553.8|553.2|553.9|553.3|554.1|553.5|553.5|552.9|837
1614102300000|2021-02-23 17:45:00|553.8|553.2|554.8|554.2|555.1|554.5|553.8|553.2|1327
1614102600000|2021-02-23 17:50:00|554.9|554.3|554.4|553.8|555.1|554.5|554.4|553.8|488
1614102900000|2021-02-23 17:55:00|554.3|553.7|554.6|554|554.6|554|554.1|553.5|806
1614103200000|2021-02-23 18:00:00|554.4|553.8|555.1|554.5|555.3|554.7|554.1|553.5|810
1614103500000|2021-02-23 18:05:00|554.9|554.3|554.6|554|555.6|555|554.4|553.8|755
1614103800000|2021-02-23 18:10:00|554.8|554.2|554.1|553.5|554.9|554.3|554.1|553.5|545
1614104100000|2021-02-23 18:15:00|554.3|553.7|554.1|553.5|554.4|553.8|553.9|553.3|682
1614104400000|2021-02-23 18:20:00|553.9|553.3|554.8|554.2|554.8|554.2|553.9|553.3|627
1614104700000|2021-02-23 18:25:00|554.7|554.1|553.9|553.3|554.9|554.3|553.8|553.2|645
1614105000000|2021-02-23 18:30:00|554.1|553.5|554.1|553.5|554.1|553.5|553.9|553.3|318
1614105300000|2021-02-23 18:35:00|554|553.4|553.4|552.8|554.1|553.5|553.4|552.8|861
1614105600000|2021-02-23 18:40:00|553.6|553|553.4|552.8|553.6|553|553.1|552.5|782
1614105900000|2021-02-23 18:45:00|553.3|552.7|552.3|551.7|553.4|552.8|551.9|551.3|831
1614106200000|2021-02-23 18:50:00|552.1|551.5|552.8|552.2|552.9|552.3|552.1|551.5|746
1614106500000|2021-02-23 18:55:00|552.9|552.3|552.9|552.3|553.1|552.5|552.6|552|1394
1614106800000|2021-02-23 19:00:00|552.8|552.2|552.9|552.3|552.9|552.3|551.4|550.8|2283
1614107100000|2021-02-23 19:05:00|552.8|552.2|552.9|552.3|553.4|552.8|552.8|552.2|2792
1614107400000|2021-02-23 19:10:00|552.7|552.1|553.4|552.8|553.7|553.1|552.2|551.6|4443
1614107700000|2021-02-23 19:15:00|553.2|552.6|553.4|552.8|553.6|553|552.9|552.3|1897
1614128400000|2021-02-24 01:00:00|552.6|552|553.9|553.3|553.9|553.3|552.4|551.8|904
1614128700000|2021-02-24 01:05:00|554.1|553.5|553.4|552.8|554.1|553.5|552.9|552.3|197
1614129000000|2021-02-24 01:10:00|553.6|553|553.9|553.3|553.9|553.3|553.4|552.8|76
1614129300000|2021-02-24 01:15:00|553.7|553.1|554.4|553.8|554.4|553.8|553.4|552.8|199
1614129600000|2021-02-24 01:20:00|554.1|553.5|554.4|553.8|554.6|554|554.1|553.5|274
1614129900000|2021-02-24 01:25:00|554.6|554|554.4|553.8|554.6|554|554.4|553.8|263
1614130200000|2021-02-24 01:30:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|63
1614130500000|2021-02-24 01:35:00|554.3|553.7|554.1|553.5|554.3|553.7|553.8|553.2|63
1614130800000|2021-02-24 01:40:00|553.9|553.3|554.2|553.6|554.4|553.8|553.7|553.1|141
1614131100000|2021-02-24 01:45:00|554.3|553.7|554.1|553.5|554.4|553.8|554.1|553.5|96
1614131400000|2021-02-24 01:50:00|554.2|553.6|553.9|553.3|554.6|554|553.9|553.3|223
1614131700000|2021-02-24 01:55:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|43
1614132000000|2021-02-24 02:00:00|554.1|553.5|553.6|553|554.2|553.6|553.4|552.8|252
1614132300000|2021-02-24 02:05:00|553.9|553.3|553.4|552.8|553.9|553.3|553.4|552.8|8702
1614132600000|2021-02-24 02:10:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|106
1614132900000|2021-02-24 02:15:00|553.6|553|553.6|553|553.6|553|553.6|553|13
1614133200000|2021-02-24 02:20:00|553.4|552.8|553.6|553|553.6|553|553.4|552.8|78
1614133500000|2021-02-24 02:25:00|||||||||2
1614133800000|2021-02-24 02:30:00|553.4|552.8|553.1|552.5|553.9|553.3|553.1|552.5|214
1614134100000|2021-02-24 02:35:00|552.9|552.3|552.9|552.3|553.1|552.5|552.6|552|124
1614134400000|2021-02-24 02:40:00|553.1|552.5|552.6|552|553.1|552.5|552.5|551.9|80
1614134700000|2021-02-24 02:45:00|552.5|551.9|552.1|551.5|552.6|552|552.1|551.5|112
1614135000000|2021-02-24 02:50:00|552.2|551.6|552.6|552|552.6|552|551.9|551.3|377
1614135300000|2021-02-24 02:55:00|552.5|551.9|552.6|552|552.6|552|552.1|551.5|80
1614135600000|2021-02-24 03:00:00|552.4|551.8|552.9|552.3|552.9|552.3|552.4|551.8|35
1614135900000|2021-02-24 03:05:00|552.7|552.1|552.9|552.3|552.9|552.3|552.6|552|135
1614136200000|2021-02-24 03:10:00|552.6|552|552.1|551.5|552.6|552|552.1|551.5|150
1614136500000|2021-02-24 03:15:00|552|551.4|552.1|551.5|552.1|551.5|551.9|551.3|42
1614136800000|2021-02-24 03:20:00|552.4|551.8|552.1|551.5|552.6|552|552.1|551.5|62
1614137100000|2021-02-24 03:25:00|552.4|551.8|552.4|551.8|552.4|551.8|552.4|551.8|10
1614137400000|2021-02-24 03:30:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|70
1614137700000|2021-02-24 03:35:00|552.6|552|552.4|551.8|552.6|552|552.1|551.5|54
1614138000000|2021-02-24 03:40:00|552.6|552|552.6|552|552.6|552|552.4|551.8|11
1614138300000|2021-02-24 03:45:00|||||||||4
1614138600000|2021-02-24 03:50:00|552.4|551.8|552.4|551.8|552.4|551.8|552.4|551.8|35
1614138900000|2021-02-24 03:55:00|||||||||13
1614139200000|2021-02-24 04:00:00|||||||||5
1614139500000|2021-02-24 04:05:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|46
1614139800000|2021-02-24 04:10:00|552.2|551.6|552.1|551.5|552.4|551.8|552.1|551.5|17
1614140100000|2021-02-24 04:15:00|||||||||8
1614140400000|2021-02-24 04:20:00|552.2|551.6|552.1|551.5|552.2|551.6|552|551.4|12
1614140700000|2021-02-24 04:25:00|552.2|551.6|552.4|551.8|552.4|551.8|552.2|551.6|30
1614141000000|2021-02-24 04:30:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|17
1614141300000|2021-02-24 04:35:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|43
1614141600000|2021-02-24 04:40:00|||||||||16
1614141900000|2021-02-24 04:45:00|552.1|551.5|552.1|551.5|552.1|551.5|551.9|551.3|71
1614142200000|2021-02-24 04:50:00|551.9|551.3|551.9|551.3|551.9|551.3|551.9|551.3|41
1614142500000|2021-02-24 04:55:00|||||||||3
1614142800000|2021-02-24 05:00:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|85
1614143100000|2021-02-24 05:05:00|||||||||17
1614143400000|2021-02-24 05:10:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|136
1614143700000|2021-02-24 05:15:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|15
1614144000000|2021-02-24 05:20:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|30
1614144300000|2021-02-24 05:25:00|552.1|551.5|552.1|551.5|552.1|551.5|552.1|551.5|27
1614144600000|2021-02-24 05:30:00|551.9|551.3|552|551.4|552.1|551.5|551.4|550.8|100
1614144900000|2021-02-24 05:35:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|45
1614145200000|2021-02-24 05:40:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|12
1614145500000|2021-02-24 05:45:00|552.5|551.9|552.6|552|552.6|552|552.4|551.8|40
1614145800000|2021-02-24 05:50:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|50
1614146100000|2021-02-24 05:55:00|552.9|552.3|552.7|552.1|552.9|552.3|552.6|552|35
1614146400000|2021-02-24 06:00:00|552.6|552|552.6|552|552.6|552|552.1|551.5|54
1614146700000|2021-02-24 06:05:00|552.4|551.8|552.4|551.8|552.6|552|552.3|551.7|46
1614147000000|2021-02-24 06:10:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|56
1614147300000|2021-02-24 06:15:00|552.2|551.6|551.6|551|552.2|551.6|551.4|550.8|111
1614147600000|2021-02-24 06:20:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|26
1614147900000|2021-02-24 06:25:00|552.2|551.6|552.9|552.3|552.9|552.3|552|551.4|137
1614148200000|2021-02-24 06:30:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|24
1614148500000|2021-02-24 06:35:00|553.1|552.5|552.9|552.3|553.1|552.5|552.9|552.3|47
1614148800000|2021-02-24 06:40:00|553.1|552.5|553.4|552.8|553.6|553|553.1|552.5|166
1614149100000|2021-02-24 06:45:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|15
1614149400000|2021-02-24 06:50:00|553.1|552.5|553.1|552.5|553.4|552.8|553.1|552.5|45
1614149700000|2021-02-24 06:55:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|9
1614150000000|2021-02-24 07:00:00|553.2|552.6|553.3|552.7|553.9|553.3|553.1|552.5|207
1614150300000|2021-02-24 07:05:00|553.4|552.8|553.6|553|553.7|553.1|553.2|552.6|14
1614150600000|2021-02-24 07:10:00|553.4|552.8|553.5|552.9|553.8|553.2|553.4|552.8|90
1614150900000|2021-02-24 07:15:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|115
1614151200000|2021-02-24 07:20:00|553.2|552.6|553.1|552.5|553.4|552.8|553.1|552.5|20
1614151500000|2021-02-24 07:25:00|553.2|552.6|553.2|552.6|553.4|552.8|553.1|552.5|34
1614151800000|2021-02-24 07:30:00|553.1|552.5|552.6|552|553.1|552.5|552.6|552|37
1614152100000|2021-02-24 07:35:00|552.9|552.3|552.9|552.3|553.2|552.6|552.9|552.3|16
1614152400000|2021-02-24 07:40:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|10
1614152700000|2021-02-24 07:45:00|553|552.4|552.6|552|553|552.4|552.4|551.8|58
1614153000000|2021-02-24 07:50:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|42
1614153300000|2021-02-24 07:55:00|552.4|551.8|552.9|552.3|552.9|552.3|552.4|551.8|180
1614153600000|2021-02-24 08:00:00|553|552.4|553.3|552.7|553.4|552.8|552.9|552.3|80
1614153900000|2021-02-24 08:05:00|553.2|552.6|553.7|553.1|553.9|553.3|553.2|552.6|32
1614154200000|2021-02-24 08:10:00|553.6|553|553.4|552.8|553.7|553.1|553.1|552.5|87
1614154500000|2021-02-24 08:15:00|553.6|553|553.9|553.3|553.9|553.3|553.4|552.8|56
1614154800000|2021-02-24 08:20:00|553.7|553.1|553.7|553.1|553.9|553.3|553.4|552.8|61
1614155100000|2021-02-24 08:25:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|20
1614155400000|2021-02-24 08:30:00|553.2|552.6|553.6|553|553.9|553.3|553.2|552.6|52
1614155700000|2021-02-24 08:35:00|553.4|552.8|553.4|552.8|553.5|552.9|553.4|552.8|23
1614156000000|2021-02-24 08:40:00|553.5|552.9|553.4|552.8|553.6|553|553.4|552.8|31
1614156300000|2021-02-24 08:45:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|42
1614156600000|2021-02-24 08:50:00|553.2|552.6|552.9|552.3|553.4|552.8|552.9|552.3|90
1614156900000|2021-02-24 08:55:00|553|552.4|553.3|552.7|553.4|552.8|553|552.4|45
1614157200000|2021-02-24 09:00:00|553.4|552.8|553.1|552.5|553.4|552.8|553.1|552.5|126
1614157500000|2021-02-24 09:05:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|22
1614157800000|2021-02-24 09:10:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|60
1614158100000|2021-02-24 09:15:00|552.9|552.3|553.4|552.8|553.4|552.8|552.9|552.3|59
1614158400000|2021-02-24 09:20:00|553.2|552.6|553.2|552.6|553.4|552.8|553.2|552.6|66
1614158700000|2021-02-24 09:25:00|553.3|552.7|553.7|553.1|553.7|553.1|553.2|552.6|118
1614159000000|2021-02-24 09:30:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|75
1614159300000|2021-02-24 09:35:00|553.5|552.9|553.4|552.8|553.6|553|553.4|552.8|78
1614159600000|2021-02-24 09:40:00|553.5|552.9|553.7|553.1|553.9|553.3|553.4|552.8|372
1614159900000|2021-02-24 09:45:00|553.6|553|553.7|553.1|554|553.4|553.6|553|98
1614160200000|2021-02-24 09:50:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|167
1614160500000|2021-02-24 09:55:00|553.7|553.1|553.9|553.3|554.2|553.6|553.6|553|530
1614160800000|2021-02-24 10:00:00|553.7|553.1|553.4|552.8|553.7|553.1|553.4|552.8|97
1614161100000|2021-02-24 10:05:00|553.7|553.1|553.7|553.1|553.7|553.1|553.7|553.1|111
1614161400000|2021-02-24 10:10:00|553.5|552.9|553.9|553.3|553.9|553.3|553.4|552.8|137
1614161700000|2021-02-24 10:15:00|553.7|553.1|553.4|552.8|553.9|553.3|553.4|552.8|162
1614162000000|2021-02-24 10:20:00|553.2|552.6|553.4|552.8|553.4|552.8|553.2|552.6|142
1614162300000|2021-02-24 10:25:00|553.7|553.1|553.7|553.1|553.9|553.3|553.7|553.1|93
1614162600000|2021-02-24 10:30:00|||||||||105
1614162900000|2021-02-24 10:35:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|222
1614163200000|2021-02-24 10:40:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|92
1614163500000|2021-02-24 10:45:00|553.5|552.9|553.7|553.1|553.7|553.1|553.4|552.8|84
1614163800000|2021-02-24 10:50:00|553.5|552.9|553.9|553.3|553.9|553.3|553.4|552.8|291
1614164100000|2021-02-24 10:55:00|554.2|553.6|553.9|553.3|554.2|553.6|553.9|553.3|140
1614164400000|2021-02-24 11:00:00|554|553.4|554.2|553.6|554.2|553.6|553.9|553.3|211
1614164700000|2021-02-24 11:05:00|554|553.4|554.4|553.8|554.4|553.8|553.7|553.1|398
1614165000000|2021-02-24 11:10:00|||||||||160
1614165300000|2021-02-24 11:15:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|95
1614165600000|2021-02-24 11:20:00|554.4|553.8|554.9|554.3|555.2|554.6|554.4|553.8|400
1614165900000|2021-02-24 11:25:00|555|554.4|555.2|554.6|555.4|554.8|554.9|554.3|472
1614166200000|2021-02-24 11:30:00|554.9|554.3|555.2|554.6|555.4|554.8|554.9|554.3|217
1614166500000|2021-02-24 11:35:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|136
1614166800000|2021-02-24 11:40:00|554.9|554.3|554.7|554.1|554.9|554.3|554.5|553.9|154
1614167100000|2021-02-24 11:45:00|554.9|554.3|554.7|554.1|554.9|554.3|554.7|554.1|1784
1614167400000|2021-02-24 11:50:00|554.9|554.3|555.4|554.8|555.4|554.8|554.9|554.3|192
1614167700000|2021-02-24 11:55:00|555.3|554.7|555|554.4|555.4|554.8|554.9|554.3|272
1614168000000|2021-02-24 12:00:00|555.2|554.6|555.4|554.8|555.7|555.1|555.2|554.6|476
1614168300000|2021-02-24 12:05:00|555.5|554.9|555.4|554.8|555.7|555.1|555.2|554.6|238
1614168600000|2021-02-24 12:10:00|555.7|555.1|555.5|554.9|555.7|555.1|555.2|554.6|415
1614168900000|2021-02-24 12:15:00|555.4|554.8|555.9|555.3|556|555.4|555.3|554.7|461
1614169200000|2021-02-24 12:20:00|555.8|555.2|556.5|555.9|557|556.4|555.5|554.9|1334
1614169500000|2021-02-24 12:25:00|556.7|556.1|556.5|555.9|557|556.4|556.3|555.7|387
1614169800000|2021-02-24 12:30:00|556.4|555.8|555.4|554.8|556.5|555.9|555.4|554.8|906
1614170100000|2021-02-24 12:35:00|555.3|554.7|555.4|554.8|555.4|554.8|555.2|554.6|477
1614170400000|2021-02-24 12:40:00|555.2|554.6|555.5|554.9|555.7|555.1|555.2|554.6|224
1614170700000|2021-02-24 12:45:00|555.4|554.8|556.4|555.8|556.4|555.8|555.4|554.8|322
1614171000000|2021-02-24 12:50:00|556.5|555.9|556.9|556.3|556.9|556.3|556.5|555.9|216
1614171300000|2021-02-24 12:55:00|556.7|556.1|557.2|556.6|557.2|556.6|556.4|555.8|389
1614171600000|2021-02-24 13:00:00|557.4|556.8|556.4|555.8|557.7|557.1|556.2|555.6|940
1614171900000|2021-02-24 13:05:00|556.5|555.9|556.7|556.1|557.3|556.7|556.5|555.9|1081
1614172200000|2021-02-24 13:10:00|556.5|555.9|557|556.4|557.3|556.7|556.5|555.9|232
1614172500000|2021-02-24 13:15:00|557.1|556.5|556.5|555.9|557.2|556.6|556.4|555.8|286
1614172800000|2021-02-24 13:20:00|556.4|555.8|555.9|555.3|556.7|556.1|555.8|555.2|1000
1614173100000|2021-02-24 13:25:00|555.8|555.2|556.5|555.9|556.5|555.9|555.8|555.2|415
1614173400000|2021-02-24 13:30:00|556.2|555.6|557|556.4|557.2|556.6|556.2|555.6|507
1614173700000|2021-02-24 13:35:00|556.9|556.3|557|556.4|557|556.4|556.7|556.1|368
1614174000000|2021-02-24 13:40:00|556.8|556.2|556.8|556.2|557|556.4|556.5|555.9|1562
1614177000000|2021-02-24 14:30:00|557.2|556.6|557|556.4|558.5|557.9|556.3|555.7|6763
1614177300000|2021-02-24 14:35:00|557.2|556.6|557.8|557.2|558.1|557.5|556.6|556|2801
1614177600000|2021-02-24 14:40:00|557.9|557.3|556.9|556.3|558.5|557.9|556.8|556.2|2073
1614177900000|2021-02-24 14:45:00|557.1|556.5|556.8|556.2|558|557.4|556.8|556.2|2577
1614178200000|2021-02-24 14:50:00|557|556.4|556.8|556.2|557.5|556.9|556.3|555.7|2912
1614178500000|2021-02-24 14:55:00|556.9|556.3|555.8|555.2|557|556.4|555.5|554.9|1479
1614178800000|2021-02-24 15:00:00|555.9|555.3|555.3|554.7|556|555.4|554.9|554.3|2111
1614179100000|2021-02-24 15:05:00|555.1|554.5|555.5|554.9|556.1|555.5|554.9|554.3|2661
1614179400000|2021-02-24 15:10:00|555.6|555|555.4|554.8|555.8|555.2|554.8|554.2|1455
1614179700000|2021-02-24 15:15:00|555.6|555|555.2|554.6|556.1|555.5|555.1|554.5|1872
1614180000000|2021-02-24 15:20:00|554.9|554.3|555.6|555|555.6|555|554.6|554|38384
1614180300000|2021-02-24 15:25:00|555.8|555.2|555.9|555.3|556.4|555.8|555.7|555.1|1794
1614180600000|2021-02-24 15:30:00|555.7|555.1|555.6|555|555.9|555.3|554.9|554.3|1223
1614180900000|2021-02-24 15:35:00|555.7|555.1|555.6|555|555.7|555.1|555.4|554.8|1154
1614181200000|2021-02-24 15:40:00|555.4|554.8|555.9|555.3|556.1|555.5|555.4|554.8|1210
1614181500000|2021-02-24 15:45:00|555.8|555.2|555.4|554.8|555.9|555.3|555.4|554.8|2127
1614181800000|2021-02-24 15:50:00|555.7|555.1|557.4|556.8|557.4|556.8|555.7|555.1|1713
1614182100000|2021-02-24 15:55:00|557.5|556.9|556.9|556.3|557.7|557.1|556.7|556.1|812
1614182400000|2021-02-24 16:00:00|557.2|556.6|557.4|556.8|557.4|556.8|556.7|556.1|1606
1614182700000|2021-02-24 16:05:00|557.1|556.5|556.9|556.3|557.4|556.8|556.9|556.3|1024
1614183000000|2021-02-24 16:10:00|557.1|556.5|557.7|557.1|557.7|557.1|557.1|556.5|876
1614183300000|2021-02-24 16:15:00|557.6|557|557.4|556.8|557.7|557.1|556.9|556.3|1397
1614183600000|2021-02-24 16:20:00|557.2|556.6|556.9|556.3|557.4|556.8|556.9|556.3|709
1614183900000|2021-02-24 16:25:00|556.7|556.1|556.7|556.1|557.2|556.6|556.4|555.8|876
1614184200000|2021-02-24 16:30:00|556.9|556.3|557.2|556.6|557.2|556.6|556.7|556.1|1626
1614184500000|2021-02-24 16:35:00|557|556.4|557.2|556.6|557.4|556.8|556.9|556.3|725
1614184800000|2021-02-24 16:40:00|557|556.4|557.5|556.9|557.7|557.1|557|556.4|3741
1614185100000|2021-02-24 16:45:00|557.4|556.8|557.7|557.1|557.9|557.3|557.4|556.8|1786
1614185400000|2021-02-24 16:50:00|557.5|556.9|557.7|557.1|557.9|557.3|557.4|556.8|1001
1614185700000|2021-02-24 16:55:00|557.5|556.9|557.7|557.1|557.8|557.2|557.4|556.8|2163
1614186000000|2021-02-24 17:00:00|557.8|557.2|557.7|557.1|557.9|557.3|557.7|557.1|1378
1614186300000|2021-02-24 17:05:00|557.9|557.3|558.2|557.6|558.7|558.1|557.9|557.3|1702
1614186600000|2021-02-24 17:10:00|558|557.4|558|557.4|558.2|557.6|557.7|557.1|3532
1614186900000|2021-02-24 17:15:00|557.9|557.3|557.3|556.7|558.2|557.6|557.2|556.6|769
1614187200000|2021-02-24 17:20:00|557.2|556.6|557|556.4|557.5|556.9|557|556.4|2676
1614187500000|2021-02-24 17:25:00|557.2|556.6|557.2|556.6|557.2|556.6|557|556.4|1147
1614187800000|2021-02-24 17:30:00|557.4|556.8|557.7|557.1|557.7|557.1|557.2|556.6|726
1614188100000|2021-02-24 17:35:00|557.5|556.9|557.4|556.8|557.5|556.9|557.4|556.8|566
1614188400000|2021-02-24 17:40:00|557.2|556.6|557.4|556.8|557.4|556.8|557.2|556.6|989
1614188700000|2021-02-24 17:45:00|557.2|556.6|557.7|557.1|557.7|557.1|557.2|556.6|1357
1614189000000|2021-02-24 17:50:00|557.5|556.9|557.7|557.1|557.9|557.3|557.5|556.9|1460
1614189300000|2021-02-24 17:55:00|557.9|557.3|557.4|556.8|557.9|557.3|557.2|556.6|2017
1614189600000|2021-02-24 18:00:00|557.2|556.6|557.7|557.1|557.7|557.1|557.2|556.6|1864
1614189900000|2021-02-24 18:05:00|557.4|556.8|557.2|556.6|557.4|556.8|557.2|556.6|3006
1614190200000|2021-02-24 18:10:00|557.4|556.8|557.4|556.8|557.4|556.8|557.2|556.6|1100
1614190500000|2021-02-24 18:15:00|557.7|557.1|557.7|557.1|557.7|557.1|557.4|556.8|1813
1614190800000|2021-02-24 18:20:00|557.4|556.8|557.7|557.1|557.9|557.3|557.4|556.8|2478
1614191100000|2021-02-24 18:25:00|557.6|557|557.7|557.1|557.7|557.1|557.2|556.6|1771
1614191400000|2021-02-24 18:30:00|557.9|557.3|557.9|557.3|557.9|557.3|557.7|557.1|1687
1614191700000|2021-02-24 18:35:00|558.1|557.5|557.9|557.3|558.2|557.6|557.9|557.3|1363
1614192000000|2021-02-24 18:40:00|557.7|557.1|558.4|557.8|558.4|557.8|557.7|557.1|808
1614192300000|2021-02-24 18:45:00|558.3|557.7|557.9|557.3|558.4|557.8|557.9|557.3|1074
1614192600000|2021-02-24 18:50:00|558|557.4|557.4|556.8|558.1|557.5|557.4|556.8|1532
1614192900000|2021-02-24 18:55:00|557.6|557|557.4|556.8|557.6|557|557.4|556.8|1931
1614193200000|2021-02-24 19:00:00|557.6|557|557.6|557|557.8|557.2|557.4|556.8|2969
1614193500000|2021-02-24 19:05:00|557.8|557.2|557.6|557|558|557.4|557.6|557|1127
1614193800000|2021-02-24 19:10:00|557.8|557.2|558.1|557.5|558.1|557.5|557.4|556.8|3310
1614194100000|2021-02-24 19:15:00|557.8|557.2|557.4|556.8|557.9|557.3|557.4|556.8|3215
1614214800000|2021-02-25 01:00:00|557.6|557|557.8|557.2|558.5|557.9|557.5|556.9|3071
1614215100000|2021-02-25 01:05:00|558|557.4|557.3|556.7|558.3|557.7|557.1|556.5|441
1614215400000|2021-02-25 01:10:00|557.6|557|558.1|557.5|558.1|557.5|557.4|556.8|218
1614215700000|2021-02-25 01:15:00|558.3|557.7|558.3|557.7|558.6|558|558.1|557.5|782
1614216000000|2021-02-25 01:20:00|558.1|557.5|558.3|557.7|558.6|558|558|557.4|3801
1614216300000|2021-02-25 01:25:00|558.2|557.6|557.7|557.1|558.5|557.9|557.7|557.1|3041
1614216600000|2021-02-25 01:30:00|557.8|557.2|556.6|556|557.8|557.2|556.4|555.8|1733
1614216900000|2021-02-25 01:35:00|556.5|555.9|556.2|555.6|557.1|556.5|556.2|555.6|667
1614217200000|2021-02-25 01:40:00|556.3|555.7|556.7|556.1|557|556.4|555.9|555.3|1002
1614217500000|2021-02-25 01:45:00|556.6|556|556.8|556.2|556.9|556.3|556.4|555.8|641
1614217800000|2021-02-25 01:50:00|556.7|556.1|556.2|555.6|556.9|556.3|556.2|555.6|91
1614218100000|2021-02-25 01:55:00|556.4|555.8|556.4|555.8|556.4|555.8|556.2|555.6|139
1614218400000|2021-02-25 02:00:00|556.3|555.7|556.9|556.3|556.9|556.3|556.2|555.6|71
1614218700000|2021-02-25 02:05:00|556.7|556.1|556.7|556.1|556.8|556.2|556.4|555.8|75
1614219000000|2021-02-25 02:10:00|556.6|556|556.9|556.3|556.9|556.3|556.6|556|71
1614219300000|2021-02-25 02:15:00|556.7|556.1|557.1|556.5|557.1|556.5|556.7|556.1|137
1614219600000|2021-02-25 02:20:00|557.3|556.7|557.4|556.8|557.4|556.8|557.1|556.5|57
1614219900000|2021-02-25 02:25:00|557.3|556.7|557.4|556.8|557.4|556.8|557.3|556.7|26
1614220200000|2021-02-25 02:30:00|557.5|556.9|557.2|556.6|557.5|556.9|557.2|556.6|35
1614220500000|2021-02-25 02:35:00|||||||||16
1614220800000|2021-02-25 02:40:00|557.1|556.5|556.9|556.3|557.1|556.5|556.6|556|33
1614221100000|2021-02-25 02:45:00|556.8|556.2|556.7|556.1|556.8|556.2|556.7|556.1|10
1614221400000|2021-02-25 02:50:00|556.8|556.2|556.7|556.1|556.8|556.2|556.7|556.1|21
1614221700000|2021-02-25 02:55:00|||||||||13
1614222000000|2021-02-25 03:00:00|556.6|556|556.7|556.1|556.7|556.1|556.6|556|18
1614222300000|2021-02-25 03:05:00|556.6|556|556.2|555.6|556.6|556|555.9|555.3|281
1614222600000|2021-02-25 03:10:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|19
1614222900000|2021-02-25 03:15:00|556.2|555.6|556.1|555.5|556.2|555.6|555.9|555.3|26
1614223200000|2021-02-25 03:20:00|556|555.4|555.9|555.3|556.2|555.6|555.9|555.3|57
1614223500000|2021-02-25 03:25:00|556|555.4|555.9|555.3|556|555.4|555.9|555.3|72
1614223800000|2021-02-25 03:30:00|556|555.4|555.7|555.1|556|555.4|555.7|555.1|173
1614224100000|2021-02-25 03:35:00|555.8|555.2|555.7|555.1|555.9|555.3|555.7|555.1|55
1614224400000|2021-02-25 03:40:00|555.8|555.2|555.9|555.3|555.9|555.3|555.7|555.1|52
1614224700000|2021-02-25 03:45:00|555.7|555.1|555.7|555.1|555.9|555.3|555.7|555.1|76
1614225000000|2021-02-25 03:50:00|555.8|555.2|555.9|555.3|555.9|555.3|555.7|555.1|20
1614225300000|2021-02-25 03:55:00|||||||||23
1614225600000|2021-02-25 04:00:00|556.1|555.5|556.1|555.5|556.1|555.5|556.1|555.5|146
1614225900000|2021-02-25 04:05:00|556|555.4|556.1|555.5|556.1|555.5|556|555.4|18
1614226200000|2021-02-25 04:10:00|556|555.4|556.4|555.8|556.4|555.8|556|555.4|52
1614226500000|2021-02-25 04:15:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|21
1614226800000|2021-02-25 04:20:00|556.2|555.6|556.2|555.6|556.4|555.8|556.2|555.6|41
1614227100000|2021-02-25 04:25:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|36
1614227400000|2021-02-25 04:30:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|29
1614227700000|2021-02-25 04:35:00|556|555.4|556.1|555.5|556.2|555.6|555.9|555.3|26
1614228000000|2021-02-25 04:40:00|556.2|555.6|556.3|555.7|556.4|555.8|556.2|555.6|59
1614228300000|2021-02-25 04:45:00|556.2|555.6|556.4|555.8|556.4|555.8|556.2|555.6|66
1614228600000|2021-02-25 04:50:00|556.3|555.7|556.3|555.7|556.4|555.8|556.3|555.7|16
1614228900000|2021-02-25 04:55:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|5
1614229200000|2021-02-25 05:00:00|556.1|555.5|556.1|555.5|556.1|555.5|556.1|555.5|10
1614229500000|2021-02-25 05:05:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|6
1614229800000|2021-02-25 05:10:00|555.9|555.3|555.4|554.8|556.1|555.5|555.4|554.8|503
1614230100000|2021-02-25 05:15:00|||||||||31
1614230400000|2021-02-25 05:20:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|29
1614230700000|2021-02-25 05:25:00|555.3|554.7|555.3|554.7|555.4|554.8|555.2|554.6|68
1614231000000|2021-02-25 05:30:00|555.4|554.8|555.4|554.8|555.7|555.1|555.2|554.6|171
1614231300000|2021-02-25 05:35:00|555.3|554.7|555.4|554.8|555.4|554.8|555.2|554.6|58
1614231600000|2021-02-25 05:40:00|555.3|554.7|555.4|554.8|555.4|554.8|555.2|554.6|242
1614231900000|2021-02-25 05:45:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|26
1614232200000|2021-02-25 05:50:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|18
1614232500000|2021-02-25 05:55:00|555.6|555|555.4|554.8|555.7|555.1|555.4|554.8|125
1614232800000|2021-02-25 06:00:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|88
1614233100000|2021-02-25 06:05:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|142
1614233400000|2021-02-25 06:10:00|555|554.4|555.4|554.8|555.4|554.8|555|554.4|79
1614233700000|2021-02-25 06:15:00|555.2|554.6|555.4|554.8|555.4|554.8|554.9|554.3|88
1614234000000|2021-02-25 06:20:00|555.6|555|555.4|554.8|555.7|555.1|555.4|554.8|50
1614234300000|2021-02-25 06:25:00|555.3|554.7|555.2|554.6|555.4|554.8|555.1|554.5|43
1614234600000|2021-02-25 06:30:00|555|554.4|554.9|554.3|555|554.4|554.7|554.1|11619
1614234900000|2021-02-25 06:35:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|93
1614235200000|2021-02-25 06:40:00|554.8|554.2|554.8|554.2|554.9|554.3|554.7|554.1|224
1614235500000|2021-02-25 06:45:00|554.9|554.3|554.2|553.6|554.9|554.3|554.2|553.6|311
1614235800000|2021-02-25 06:50:00|554.4|553.8|554.4|553.8|554.4|553.8|554.2|553.6|244
1614236100000|2021-02-25 06:55:00|554.5|553.9|554.4|553.8|554.6|554|554.4|553.8|47
1614236400000|2021-02-25 07:00:00|||||||||14
1614236700000|2021-02-25 07:05:00|554.7|554.1|554.4|553.8|554.7|554.1|554.4|553.8|25
1614237000000|2021-02-25 07:10:00|554.7|554.1|554.7|554.1|554.7|554.1|554.4|553.8|65
1614237300000|2021-02-25 07:15:00|554.9|554.3|554.9|554.3|554.9|554.3|554.9|554.3|422
1614237600000|2021-02-25 07:20:00|555|554.4|555|554.4|555.3|554.7|554.9|554.3|1886
1614237900000|2021-02-25 07:25:00|555.1|554.5|555.3|554.7|555.3|554.7|555|554.4|971
1614238200000|2021-02-25 07:30:00|555.1|554.5|554.7|554.1|555.2|554.6|554.7|554.1|471
1614238500000|2021-02-25 07:35:00|554.8|554.2|554.3|553.7|554.8|554.2|554.3|553.7|198
1614238800000|2021-02-25 07:40:00|554.5|553.9|554.8|554.2|554.8|554.2|554.3|553.7|189
1614239100000|2021-02-25 07:45:00|554.7|554.1|555|554.4|555.3|554.7|554.5|553.9|209
1614239400000|2021-02-25 07:50:00|555.1|554.5|554.7|554.1|555.1|554.5|554.6|554|46
1614239700000|2021-02-25 07:55:00|554.6|554|555|554.4|555|554.4|554.6|554|61
1614240000000|2021-02-25 08:00:00|554.9|554.3|555|554.4|555.3|554.7|554.8|554.2|489
1614240300000|2021-02-25 08:05:00|555.1|554.5|555|554.4|555.3|554.7|554.8|554.2|64
1614240600000|2021-02-25 08:10:00|554.9|554.3|555.2|554.6|555.3|554.7|554.8|554.2|83
1614240900000|2021-02-25 08:15:00|555.1|554.5|554.8|554.2|555.3|554.7|554.8|554.2|111
1614241200000|2021-02-25 08:20:00|554.7|554.1|555|554.4|555.2|554.6|554.7|554.1|44
1614241500000|2021-02-25 08:25:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|38
1614241800000|2021-02-25 08:30:00|555.2|554.6|555.7|555.1|555.7|555.1|555.2|554.6|110
1614242100000|2021-02-25 08:35:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|67
1614242400000|2021-02-25 08:40:00|555.6|555|556|555.4|556|555.4|555.5|554.9|173
1614242700000|2021-02-25 08:45:00|555.8|555.2|555.7|555.1|556|555.4|555.5|554.9|104
1614243000000|2021-02-25 08:50:00|555.8|555.2|556.1|555.5|556.2|555.6|555.7|555.1|162
1614243300000|2021-02-25 08:55:00|556|555.4|556.3|555.7|556.5|555.9|556|555.4|276
1614243600000|2021-02-25 09:00:00|556.2|555.6|556.5|555.9|556.7|556.1|556.2|555.6|194
1614243900000|2021-02-25 09:05:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|177
1614244200000|2021-02-25 09:10:00|556.2|555.6|557.2|556.6|557.2|556.6|556.2|555.6|266
1614244500000|2021-02-25 09:15:00|557.4|556.8|557.5|556.9|557.7|557.1|557.2|556.6|198
1614244800000|2021-02-25 09:20:00|557.6|557|557.3|556.7|557.7|557.1|557.2|556.6|306
1614245100000|2021-02-25 09:25:00|557.2|556.6|557.5|556.9|557.7|557.1|557.2|556.6|55
1614245400000|2021-02-25 09:30:00|557.4|556.8|557.4|556.8|557.5|556.9|557.3|556.7|49
1614245700000|2021-02-25 09:35:00|557.5|556.9|557.2|556.6|557.7|557.1|556.7|556.1|212
1614246000000|2021-02-25 09:40:00|557.1|556.5|557.5|556.9|557.5|556.9|556.9|556.3|97
1614246300000|2021-02-25 09:45:00|557.4|556.8|557.3|556.7|557.7|557.1|557.2|556.6|118
1614246600000|2021-02-25 09:50:00|557.4|556.8|556.7|556.1|557.7|557.1|556.7|556.1|91
1614246900000|2021-02-25 09:55:00|556.9|556.3|556.7|556.1|557.2|556.6|556.7|556.1|90
1614247200000|2021-02-25 10:00:00|556.5|555.9|555.9|555.3|556.5|555.9|555.9|555.3|392
1614247500000|2021-02-25 10:05:00|556|555.4|556.1|555.5|556.2|555.6|555.9|555.3|191
1614247800000|2021-02-25 10:10:00|556.2|555.6|556.3|555.7|556.5|555.9|556.2|555.6|81
1614248100000|2021-02-25 10:15:00|556.4|555.8|556.7|556.1|556.7|556.1|556.3|555.7|47
1614248400000|2021-02-25 10:20:00|556.9|556.3|556.4|555.8|556.9|556.3|556.4|555.8|237
1614248700000|2021-02-25 10:25:00|556.2|555.6|555.7|555.1|556.2|555.6|555.7|555.1|194
1614249000000|2021-02-25 10:30:00|555.9|555.3|555.9|555.3|555.9|555.3|555.7|555.1|78
1614249300000|2021-02-25 10:35:00|556|555.4|555.7|555.1|556.2|555.6|555.7|555.1|54
1614249600000|2021-02-25 10:40:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|84
1614249900000|2021-02-25 10:45:00|555.2|554.6|554.9|554.3|555.2|554.6|554.7|554.1|252
1614250200000|2021-02-25 10:50:00|555|554.4|555.1|554.5|555.2|554.6|554.8|554.2|194
1614250500000|2021-02-25 10:55:00|555.2|554.6|555.2|554.6|555.2|554.6|554.8|554.2|159
1614250800000|2021-02-25 11:00:00|555.4|554.8|554.9|554.3|555.4|554.8|554.9|554.3|70
1614251100000|2021-02-25 11:05:00|555|554.4|554.7|554.1|555|554.4|554.7|554.1|95
1614251400000|2021-02-25 11:10:00|554.8|554.2|554.9|554.3|555|554.4|554.4|553.8|257
1614251700000|2021-02-25 11:15:00|554.8|554.2|554.4|553.8|554.8|554.2|554.4|553.8|50
1614252000000|2021-02-25 11:20:00|554.2|553.6|553.9|553.3|554.4|553.8|553.7|553.1|691
1614252300000|2021-02-25 11:25:00|553.8|553.2|554.4|553.8|554.4|553.8|553.7|553.1|99
1614252600000|2021-02-25 11:30:00|554.2|553.6|554.2|553.6|554.3|553.7|554|553.4|107
1614252900000|2021-02-25 11:35:00|554|553.4|554.4|553.8|554.7|554.1|554|553.4|112
1614253200000|2021-02-25 11:40:00|554.2|553.6|554.7|554.1|554.7|554.1|554.2|553.6|44
1614253500000|2021-02-25 11:45:00|554.6|554|554|553.4|554.6|554|554|553.4|83
1614253800000|2021-02-25 11:50:00|554.2|553.6|554.3|553.7|554.4|553.8|554.1|553.5|96
1614254100000|2021-02-25 11:55:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|47
1614254400000|2021-02-25 12:00:00|554.3|553.7|554.2|553.6|554.4|553.8|554|553.4|123
1614254700000|2021-02-25 12:05:00|554.1|553.5|554|553.4|554.2|553.6|553.7|553.1|231
1614255000000|2021-02-25 12:10:00|553.9|553.3|553.2|552.6|554|553.4|552.7|552.1|783
1614255300000|2021-02-25 12:15:00|553.3|552.7|553.2|552.6|553.4|552.8|553.2|552.6|176
1614255600000|2021-02-25 12:20:00|553.1|552.5|553|552.4|553.2|552.6|552.7|552.1|115
1614255900000|2021-02-25 12:25:00|552.9|552.3|554.1|553.5|554.1|553.5|552.8|552.2|139
1614256200000|2021-02-25 12:30:00|554|553.4|553.8|553.2|554|553.4|553.6|553|254
1614256500000|2021-02-25 12:35:00|553.7|553.1|554.5|553.9|554.5|553.9|553.3|552.7|494
1614256800000|2021-02-25 12:40:00|554.3|553.7|553.9|553.3|554.5|553.9|553.7|553.1|346
1614257100000|2021-02-25 12:45:00|553.7|553.1|554.2|553.6|554.2|553.6|553.7|553.1|374
1614257400000|2021-02-25 12:50:00|554|553.4|554.5|553.9|554.5|553.9|554|553.4|103
1614257700000|2021-02-25 12:55:00|554.6|554|554.7|554.1|554.7|554.1|554.4|553.8|236
1614258000000|2021-02-25 13:00:00|554.6|554|554|553.4|554.6|554|553.8|553.2|125
1614258300000|2021-02-25 13:05:00|554.1|553.5|554.7|554.1|554.8|554.2|554|553.4|183
1614258600000|2021-02-25 13:10:00|554.6|554|553.8|553.2|554.8|554.2|553.8|553.2|142
1614258900000|2021-02-25 13:15:00|553.9|553.3|553.1|552.5|554|553.4|553|552.4|400
1614259200000|2021-02-25 13:20:00|553|552.4|553|552.4|553.3|552.7|552.7|552.1|654
1614259500000|2021-02-25 13:25:00|552.8|552.2|553|552.4|553|552.4|552.7|552.1|418
1614259800000|2021-02-25 13:30:00|553.1|552.5|549.8|549.2|553.2|552.6|548.8|548.2|2247
1614260100000|2021-02-25 13:35:00|549.9|549.3|546.7|546.1|549.9|549.3|544.7|544.1|4468
1614260400000|2021-02-25 13:40:00|546.8|546.2|547.7|547.1|548.5|547.9|544.5|543.9|3652
1614263400000|2021-02-25 14:30:00|546.9|546.3|544.6|544|547.2|546.6|543.5|542.9|8927
1614263700000|2021-02-25 14:35:00|544.5|543.9|542.7|542.1|544.5|543.9|541.7|541.1|6827
1614264000000|2021-02-25 14:40:00|543|542.4|543|542.4|544.2|543.6|542.7|542.1|5395
1614264300000|2021-02-25 14:45:00|542.7|542.1|543.4|542.8|544.2|543.6|542.7|542.1|2533
1614264600000|2021-02-25 14:50:00|543.2|542.6|543.2|542.6|543.9|543.3|542.2|541.6|3156
1614264900000|2021-02-25 14:55:00|542.9|542.3|545.2|544.6|545.2|544.6|542.9|542.3|2210
1614265200000|2021-02-25 15:00:00|545.1|544.5|544.5|543.9|545.5|544.9|544.2|543.6|2493
1614265500000|2021-02-25 15:05:00|544.7|544.1|544.5|543.9|545.2|544.6|544.5|543.9|1912
1614265800000|2021-02-25 15:10:00|544.3|543.7|546.2|545.6|546.2|545.6|544.3|543.7|2211
1614266100000|2021-02-25 15:15:00|546.3|545.7|546.2|545.6|546.5|545.9|545.5|544.9|2058
1614266400000|2021-02-25 15:20:00|546.1|545.5|546.5|545.9|546.5|545.9|546|545.4|2192
1614266700000|2021-02-25 15:25:00|546.7|546.1|546.8|546.2|546.8|546.2|546.5|545.9|1837
1614267000000|2021-02-25 15:30:00|546.5|545.9|545.5|544.9|546.8|546.2|544.8|544.2|2080
1614267300000|2021-02-25 15:35:00|545.3|544.7|546.5|545.9|546.8|546.2|545.3|544.7|988
1614267600000|2021-02-25 15:40:00|546.8|546.2|546.8|546.2|546.8|546.2|546.3|545.7|624
1614267900000|2021-02-25 15:45:00|547|546.4|546.3|545.7|547|546.4|545.8|545.2|1444
1614268200000|2021-02-25 15:50:00|546|545.4|546.3|545.7|546.6|546|545.8|545.2|1506
1614268500000|2021-02-25 15:55:00|546.6|546|546.8|546.2|547.1|546.5|546.3|545.7|1111
1614268800000|2021-02-25 16:00:00|547.1|546.5|548.6|548|549.1|548.5|546.8|546.2|2851
1614269100000|2021-02-25 16:05:00|548.9|548.3|549.8|549.2|550.1|549.5|548.8|548.2|1623
1614269400000|2021-02-25 16:10:00|550.1|549.5|548.9|548.3|550.1|549.5|548.1|547.5|1163
1614269700000|2021-02-25 16:15:00|548.6|548|548.1|547.5|548.9|548.3|548.1|547.5|1592
1614270000000|2021-02-25 16:20:00|547.9|547.3|547.4|546.8|547.9|547.3|546.6|546|927
1614270300000|2021-02-25 16:25:00|547.6|547|549.2|548.6|549.2|548.6|547.6|547|1363
1614270600000|2021-02-25 16:30:00|549.1|548.5|548.7|548.1|549.5|548.9|548.5|547.9|1113
1614270900000|2021-02-25 16:35:00|548.9|548.3|550|549.4|550.5|549.9|548.9|548.3|1484
1614271200000|2021-02-25 16:40:00|549.9|549.3|550|549.4|550.4|549.8|549.2|548.6|1741
1614271500000|2021-02-25 16:45:00|550.1|549.5|550.2|549.6|550.5|549.9|549.5|548.9|1336
1614271800000|2021-02-25 16:50:00|550.5|549.9|550.5|549.9|550.7|550.1|550|549.4|929
1614272100000|2021-02-25 16:55:00|550.7|550.1|551.2|550.6|551.4|550.8|550.4|549.8|1660
1614272400000|2021-02-25 17:00:00|551|550.4|549.7|549.1|551|550.4|549.2|548.6|931
1614272700000|2021-02-25 17:05:00|549.5|548.9|549.5|548.9|550|549.4|549|548.4|1691
1614273000000|2021-02-25 17:10:00|549.7|549.1|550.4|549.8|550.5|549.9|549.5|548.9|361
1614273300000|2021-02-25 17:15:00|550.7|550.1|550.5|549.9|551.2|550.6|550.2|549.6|571
1614273600000|2021-02-25 17:20:00|550.2|549.6|550.5|549.9|550.7|550.1|550.2|549.6|562
1614273900000|2021-02-25 17:25:00|550.2|549.6|550.5|549.9|550.5|549.9|549.7|549.1|1029
1614274200000|2021-02-25 17:30:00|550.2|549.6|550.5|549.9|551|550.4|550.2|549.6|2057
1614274500000|2021-02-25 17:35:00|550.6|550|550.3|549.7|550.8|550.2|550.3|549.7|544
1614274800000|2021-02-25 17:40:00|550.5|549.9|550.3|549.7|550.7|550.1|550|549.4|937
1614275100000|2021-02-25 17:45:00|550|549.4|550.7|550.1|551|550.4|550|549.4|298
1614275400000|2021-02-25 17:50:00|550.5|549.9|551.3|550.7|551.8|551.2|550.5|549.9|889
1614275700000|2021-02-25 17:55:00|551.6|551|551.3|550.7|551.6|551|550.6|550|1618
1614276000000|2021-02-25 18:00:00|551|550.4|550.5|549.9|551.3|550.7|550.5|549.9|1490
1614276300000|2021-02-25 18:05:00|550.3|549.7|549.3|548.7|550.5|549.9|549.3|548.7|1108
1614276600000|2021-02-25 18:10:00|549.2|548.6|548.9|548.3|549.6|549|548.7|548.1|1701
1614276900000|2021-02-25 18:15:00|549|548.4|549|548.4|549.1|548.5|548.3|547.7|690
1614277200000|2021-02-25 18:20:00|549.3|548.7|549.8|549.2|549.8|549.2|549|548.4|866
1614277500000|2021-02-25 18:25:00|550|549.4|549.5|548.9|550.3|549.7|549.5|548.9|1125
1614277800000|2021-02-25 18:30:00|549.6|549|550|549.4|550.3|549.7|549.5|548.9|849
1614278100000|2021-02-25 18:35:00|550.1|549.5|549.5|548.9|550.3|549.7|549.5|548.9|1282
1614278400000|2021-02-25 18:40:00|549.3|548.7|550.1|549.5|550.3|549.7|549.3|548.7|1429
1614278700000|2021-02-25 18:45:00|550.3|549.7|549.1|548.5|550.5|549.9|549.1|548.5|1830
1614279000000|2021-02-25 18:50:00|549.3|548.7|548.4|547.8|549.3|548.7|548.4|547.8|1683
1614279300000|2021-02-25 18:55:00|548.7|548.1|549.1|548.5|549.4|548.8|548.7|548.1|2108
1614279600000|2021-02-25 19:00:00|549.2|548.6|549.7|549.1|550.2|549.6|549.1|548.5|3415
1614279900000|2021-02-25 19:05:00|549.5|548.9|550.4|549.8|550.5|549.9|549.5|548.9|3480
1614280200000|2021-02-25 19:10:00|550.5|549.9|551|550.4|551.3|550.7|549.7|549.1|6008
1614280500000|2021-02-25 19:15:00|550.8|550.2|550.3|549.7|551.3|550.7|550.2|549.6|2774
1614301200000|2021-02-26 01:00:00|549.1|548.5|547.1|546.5|549.2|548.6|547|546.4|1236
1614301500000|2021-02-26 01:05:00|546.9|546.3|546.5|545.9|547.3|546.7|545.8|545.2|428
1614301800000|2021-02-26 01:10:00|546.8|546.2|546.8|546.2|547.3|546.7|546.3|545.7|236
1614302100000|2021-02-26 01:15:00|546.7|546.1|546.9|546.3|547|546.4|546.3|545.7|231
1614302400000|2021-02-26 01:20:00|546.8|546.2|546.6|546|546.9|546.3|546.3|545.7|187
1614302700000|2021-02-26 01:25:00|546.8|546.2|547.3|546.7|547.3|546.7|546.6|546|80
1614303000000|2021-02-26 01:30:00|547.2|546.6|547.8|547.2|547.8|547.2|547.1|546.5|100
1614303300000|2021-02-26 01:35:00|547.6|547|547.8|547.2|548.3|547.7|547.6|547|218
1614303600000|2021-02-26 01:40:00|547.7|547.1|548.1|547.5|548.3|547.7|547.6|547|120
1614303900000|2021-02-26 01:45:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|153
1614304200000|2021-02-26 01:50:00|547.1|546.5|547.6|547|547.6|547|547.1|546.5|45
1614304500000|2021-02-26 01:55:00|547.5|546.9|547.6|547|547.6|547|547.1|546.5|89
1614304800000|2021-02-26 02:00:00|547.5|546.9|547.6|547|547.6|547|547.3|546.7|56
1614305100000|2021-02-26 02:05:00|547.5|546.9|547.3|546.7|547.8|547.2|547.3|546.7|98
1614305400000|2021-02-26 02:10:00|547.6|547|547.5|546.9|547.6|547|547.3|546.7|37
1614305700000|2021-02-26 02:15:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|141
1614306000000|2021-02-26 02:20:00|548|547.4|548.6|548|548.6|548|548|547.4|88
1614306300000|2021-02-26 02:25:00|548.5|547.9|548.1|547.5|548.6|548|547.8|547.2|156
1614306600000|2021-02-26 02:30:00|547.9|547.3|547.8|547.2|548.1|547.5|547.6|547|50
1614306900000|2021-02-26 02:35:00|547.7|547.1|547.8|547.2|548.1|547.5|547.7|547.1|73
1614307200000|2021-02-26 02:40:00|547.6|547|548.1|547.5|548.1|547.5|547.3|546.7|44
1614307500000|2021-02-26 02:45:00|547.8|547.2|548.1|547.5|548.1|547.5|547.8|547.2|30
1614307800000|2021-02-26 02:50:00|548|547.4|548.1|547.5|548.3|547.7|547.8|547.2|38
1614308100000|2021-02-26 02:55:00|547.9|547.3|547.8|547.2|548.3|547.7|547.8|547.2|23
1614308400000|2021-02-26 03:00:00|547.6|547|547.8|547.2|547.8|547.2|547.4|546.8|49
1614308700000|2021-02-26 03:05:00|547.6|547|548.1|547.5|548.1|547.5|547.6|547|40
1614309000000|2021-02-26 03:10:00|548|547.4|547.8|547.2|548.3|547.7|547.6|547|79
1614309300000|2021-02-26 03:15:00|547.9|547.3|547.9|547.3|548.1|547.5|547.8|547.2|72
1614309600000|2021-02-26 03:20:00|547.8|547.2|547.8|547.2|547.9|547.3|547.6|547|87
1614309900000|2021-02-26 03:25:00|547.9|547.3|547.9|547.3|547.9|547.3|547.8|547.2|13
1614310200000|2021-02-26 03:30:00|547.7|547.1|547.4|546.8|547.7|547.1|547.4|546.8|31
1614310500000|2021-02-26 03:35:00|||||||||5
1614310800000|2021-02-26 03:40:00|547.3|546.7|547.3|546.7|547.4|546.8|547.1|546.5|37
1614311100000|2021-02-26 03:45:00|547.1|546.5|547.4|546.8|547.4|546.8|547.1|546.5|32
1614311400000|2021-02-26 03:50:00|547.3|546.7|547.4|546.8|547.5|546.9|547.3|546.7|19
1614311700000|2021-02-26 03:55:00|547.5|546.9|547.4|546.8|547.6|547|547.4|546.8|11
1614312000000|2021-02-26 04:00:00|547.2|546.6|547.4|546.8|547.5|546.9|547.1|546.5|24
1614312300000|2021-02-26 04:05:00|547.3|546.7|547.1|546.5|547.3|546.7|547.1|546.5|30
1614312600000|2021-02-26 04:10:00|547|546.4|546.6|546|547|546.4|546.6|546|135
1614312900000|2021-02-26 04:15:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|19
1614313200000|2021-02-26 04:20:00|546.8|546.2|546.9|546.3|547.1|546.5|546.6|546|60
1614313500000|2021-02-26 04:25:00|547|546.4|547.1|546.5|547.1|546.5|546.9|546.3|43
1614313800000|2021-02-26 04:30:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|32
1614314100000|2021-02-26 04:35:00|546.6|546|546.6|546|546.6|546|546.6|546|60
1614314400000|2021-02-26 04:40:00|546.4|545.8|546.4|545.8|546.6|546|546.4|545.8|39
1614314700000|2021-02-26 04:45:00|546.6|546|546.4|545.8|546.6|546|546.4|545.8|21
1614315000000|2021-02-26 04:50:00|||||||||14
1614315300000|2021-02-26 04:55:00|||||||||10
1614315600000|2021-02-26 05:00:00|546.6|546|546.4|545.8|546.6|546|546.4|545.8|54
1614315900000|2021-02-26 05:05:00|||||||||1
1614316200000|2021-02-26 05:10:00|||||||||10
1614316500000|2021-02-26 05:15:00|||||||||4
1614316800000|2021-02-26 05:20:00|||||||||2
1614317100000|2021-02-26 05:25:00|545.8|545.2|545.8|545.2|545.8|545.2|545.7|545.1|84429
1614317400000|2021-02-26 05:30:00|545.6|545|544.8|544.2|545.7|545.1|544.8|544.2|178
1614317700000|2021-02-26 05:35:00|544.7|544.1|545.1|544.5|545.1|544.5|544.6|544|287
1614318000000|2021-02-26 05:40:00|545.2|544.6|545.3|544.7|545.6|545|545.2|544.6|117
1614318300000|2021-02-26 05:45:00|545.1|544.5|544.6|544|545.1|544.5|544.6|544|108
1614318600000|2021-02-26 05:50:00|544.5|543.9|544.3|543.7|544.6|544|544.1|543.5|750
1614318900000|2021-02-26 05:55:00|544.6|544|544.1|543.5|544.6|544|544.1|543.5|42
1614319200000|2021-02-26 06:00:00|543.9|543.3|544.3|543.7|544.3|543.7|543.9|543.3|964
1614319500000|2021-02-26 06:05:00|544.6|544|544.1|543.5|544.7|544.1|544.1|543.5|182
1614319800000|2021-02-26 06:10:00|544.3|543.7|544.3|543.7|544.5|543.9|544.1|543.5|138
1614320100000|2021-02-26 06:15:00|544.5|543.9|544.1|543.5|544.7|544.1|543.9|543.3|217
1614320400000|2021-02-26 06:20:00|543.9|543.3|544.9|544.3|544.9|544.3|543.9|543.3|437
1614320700000|2021-02-26 06:25:00|544.7|544.1|544.7|544.1|545.1|544.5|544.6|544|60
1614321000000|2021-02-26 06:30:00|544.6|544|544.9|544.3|545.1|544.5|544.6|544|61
1614321300000|2021-02-26 06:35:00|545|544.4|544.6|544|545.1|544.5|544.6|544|48
1614321600000|2021-02-26 06:40:00|544.7|544.1|544.6|544|544.9|544.3|544.6|544|22
1614321900000|2021-02-26 06:45:00|544.8|544.2|544.9|544.3|544.9|544.3|544.7|544.1|17
1614322200000|2021-02-26 06:50:00|544.8|544.2|544.4|543.8|544.9|544.3|544.4|543.8|69
1614322500000|2021-02-26 06:55:00|544.5|543.9|545.1|544.5|545.4|544.8|544.4|543.8|238
1614322800000|2021-02-26 07:00:00|545.2|544.6|545.4|544.8|545.4|544.8|545.1|544.5|73
1614323100000|2021-02-26 07:05:00|545.3|544.7|545.4|544.8|545.5|544.9|545.1|544.5|117
1614323400000|2021-02-26 07:10:00|545.6|545|545.4|544.8|545.6|545|545.1|544.5|96
1614323700000|2021-02-26 07:15:00|545.1|544.5|545.1|544.5|545.4|544.8|545.1|544.5|118
1614324000000|2021-02-26 07:20:00|545.4|544.8|545.3|544.7|545.4|544.8|545.2|544.6|137
1614324300000|2021-02-26 07:25:00|545.4|544.8|545.5|544.9|545.7|545.1|545.4|544.8|17
1614324600000|2021-02-26 07:30:00|545.6|545|545.2|544.6|545.6|545|545.2|544.6|56
1614324900000|2021-02-26 07:35:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|39
1614325200000|2021-02-26 07:40:00|544.9|544.3|544.6|544|544.9|544.3|544.6|544|97
1614325500000|2021-02-26 07:45:00|544.9|544.3|545.1|544.5|545.1|544.5|544.6|544|366
1614325800000|2021-02-26 07:50:00|544.9|544.3|545.1|544.5|545.1|544.5|544.9|544.3|63
1614326100000|2021-02-26 07:55:00|545|544.4|544.6|544|545.1|544.5|544.6|544|80
1614326400000|2021-02-26 08:00:00|544.9|544.3|544.9|544.3|545|544.4|544.6|544|65
1614326700000|2021-02-26 08:05:00|545.1|544.5|544.9|544.3|545.6|545|544.9|544.3|163
1614327000000|2021-02-26 08:10:00|545.1|544.5|546.2|545.6|546.2|545.6|544.9|544.3|89
1614327300000|2021-02-26 08:15:00|545.9|545.3|546.9|546.3|546.9|546.3|545.7|545.1|288
1614327600000|2021-02-26 08:20:00|547.2|546.6|546.9|546.3|547.2|546.6|546.9|546.3|113
1614327900000|2021-02-26 08:25:00|547.2|546.6|546.9|546.3|547.2|546.6|546.7|546.1|67
1614328200000|2021-02-26 08:30:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|51
1614328500000|2021-02-26 08:35:00|546.7|546.1|546.2|545.6|546.7|546.1|546.2|545.6|99
1614328800000|2021-02-26 08:40:00|546.3|545.7|546.4|545.8|546.4|545.8|546.3|545.7|52
1614329100000|2021-02-26 08:45:00|546.3|545.7|546|545.4|546.4|545.8|545.9|545.3|33
1614329400000|2021-02-26 08:50:00|545.9|545.3|545.9|545.3|546.2|545.6|545.9|545.3|59
1614329700000|2021-02-26 08:55:00|546|545.4|546|545.4|546.1|545.5|545.9|545.3|28
1614330000000|2021-02-26 09:00:00|546.1|545.5|546.2|545.6|546.5|545.9|546|545.4|49
1614330300000|2021-02-26 09:05:00|546.3|545.7|546.8|546.2|546.8|546.2|546.3|545.7|26
1614330600000|2021-02-26 09:10:00|546.7|546.1|546.7|546.1|546.7|546.1|546.5|545.9|62
1614330900000|2021-02-26 09:15:00|546.5|545.9|546.7|546.1|546.9|546.3|546.4|545.8|26
1614331200000|2021-02-26 09:20:00|546.4|545.8|546.7|546.1|546.7|546.1|546.4|545.8|41
1614331500000|2021-02-26 09:25:00|546.5|545.9|546.7|546.1|546.7|546.1|546.4|545.8|53
1614331800000|2021-02-26 09:30:00|546.6|546|546.4|545.8|546.7|546.1|546.4|545.8|63
1614332100000|2021-02-26 09:35:00|546.6|546|546.7|546.1|546.7|546.1|546.4|545.8|61
1614332400000|2021-02-26 09:40:00|546.6|546|546.4|545.8|546.7|546.1|546.2|545.6|155
1614332700000|2021-02-26 09:45:00|||||||||134
1614333000000|2021-02-26 09:50:00|546.2|545.6|545.4|544.8|546.2|545.6|545.4|544.8|165
1614333300000|2021-02-26 09:55:00|545.7|545.1|545.1|544.5|545.7|545.1|544.9|544.3|93
1614333600000|2021-02-26 10:00:00|545|544.4|545.2|544.6|545.2|544.6|544.9|544.3|53
1614333900000|2021-02-26 10:05:00|544.9|544.3|545.4|544.8|545.7|545.1|544.9|544.3|99
1614334200000|2021-02-26 10:10:00|545.3|544.7|544.9|544.3|545.7|545.1|544.6|544|185
1614334500000|2021-02-26 10:15:00|544.7|544.1|544.7|544.1|544.9|544.3|544.6|544|76
1614334800000|2021-02-26 10:20:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|163
1614335100000|2021-02-26 10:25:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|60
1614335400000|2021-02-26 10:30:00|544.6|544|544.6|544|544.9|544.3|544.6|544|67
1614335700000|2021-02-26 10:35:00|544.8|544.2|545.1|544.5|545.2|544.6|544.7|544.1|53
1614336000000|2021-02-26 10:40:00|545|544.4|545.1|544.5|545.1|544.5|545|544.4|20
1614336300000|2021-02-26 10:45:00|545.4|544.8|544.9|544.3|545.4|544.8|544.9|544.3|66
1614336600000|2021-02-26 10:50:00|544.7|544.1|544.4|543.8|544.9|544.3|544.4|543.8|40
1614336900000|2021-02-26 10:55:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|157
1614337200000|2021-02-26 11:00:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|113
1614337500000|2021-02-26 11:05:00|544.4|543.8|543.9|543.3|544.4|543.8|543.9|543.3|363
1614337800000|2021-02-26 11:10:00|544.2|543.6|543.9|543.3|544.2|543.6|543.9|543.3|57
1614338100000|2021-02-26 11:15:00|544.2|543.6|544.2|543.6|544.2|543.6|543.9|543.3|70
1614338400000|2021-02-26 11:20:00|544.4|543.8|543.9|543.3|544.4|543.8|543.9|543.3|95
1614338700000|2021-02-26 11:25:00|544.1|543.5|544.1|543.5|544.2|543.6|543.8|543.2|262
1614339000000|2021-02-26 11:30:00|544|543.4|543.4|542.8|544.1|543.5|543.4|542.8|190
1614339300000|2021-02-26 11:35:00|543.6|543|543.1|542.5|543.6|543|543.1|542.5|211
1614339600000|2021-02-26 11:40:00|542.9|542.3|542.9|542.3|543.1|542.5|542.9|542.3|149
1614339900000|2021-02-26 11:45:00|542.6|542|542.9|542.3|543.1|542.5|542.4|541.8|534
1614340200000|2021-02-26 11:50:00|542.7|542.1|542.1|541.5|543.6|543|541.4|540.8|557
1614340500000|2021-02-26 11:55:00|542.4|541.8|542.1|541.5|542.4|541.8|541.9|541.3|453
1614340800000|2021-02-26 12:00:00|541.9|541.3|542|541.4|542|541.4|541.6|541|883
1614341100000|2021-02-26 12:05:00|541.9|541.3|542.2|541.6|542.4|541.8|541.6|541|441
1614341400000|2021-02-26 12:10:00|541.9|541.3|541.4|540.8|541.9|541.3|541.4|540.8|446
1614341700000|2021-02-26 12:15:00|541.7|541.1|542.4|541.8|543.2|542.6|541.7|541.1|847
1614342000000|2021-02-26 12:20:00|542.7|542.1|542.2|541.6|542.7|542.1|541.7|541.1|440
1614342300000|2021-02-26 12:25:00|542.1|541.5|541.9|541.3|542.2|541.6|541.7|541.1|272
1614342600000|2021-02-26 12:30:00|541.8|541.2|542|541.4|542.2|541.6|541.7|541.1|286
1614342900000|2021-02-26 12:35:00|542.1|541.5|542.5|541.9|542.7|542.1|542.1|541.5|249
1614343200000|2021-02-26 12:40:00|542.4|541.8|542.7|542.1|542.7|542.1|542.2|541.6|167
1614343500000|2021-02-26 12:45:00|542.6|542|542.3|541.7|542.7|542.1|542.3|541.7|299
1614343800000|2021-02-26 12:50:00|542.2|541.6|541.7|541.1|542.6|542|541.7|541.1|237
1614344100000|2021-02-26 12:55:00|541.9|541.3|542.2|541.6|542.4|541.8|541.7|541.1|728
1614344400000|2021-02-26 13:00:00|542.3|541.7|542.9|542.3|542.9|542.3|541.7|541.1|531
1614344700000|2021-02-26 13:05:00|543.2|542.6|542.7|542.1|543.4|542.8|542.7|542.1|473
1614345000000|2021-02-26 13:10:00|542.4|541.8|542.8|542.2|543.4|542.8|542.3|541.7|408
1614345300000|2021-02-26 13:15:00|542.7|542.1|543.2|542.6|543.4|542.8|542.4|541.8|280
1614345600000|2021-02-26 13:20:00|543.3|542.7|543.7|543.1|544|543.4|542.9|542.3|366
1614345900000|2021-02-26 13:25:00|543.6|543|543.7|543.1|544.2|543.6|543.5|542.9|177
1614346200000|2021-02-26 13:30:00|543.9|543.3|544.3|543.7|544.4|543.8|543.7|543.1|240
1614346500000|2021-02-26 13:35:00|544.2|543.6|544.1|543.5|544.7|544.1|544|543.4|244
1614346800000|2021-02-26 13:40:00|544.2|543.6|543.6|543|544.2|543.6|543.5|542.9|172
1614349800000|2021-02-26 14:30:00|543.5|542.9|547.2|546.6|547.7|547.1|543.5|542.9|4466
1614350100000|2021-02-26 14:35:00|546.9|546.3|546|545.4|547.4|546.8|546|545.4|3325
1614350400000|2021-02-26 14:40:00|545.7|545.1|546.4|545.8|546.8|546.2|545.7|545.1|2047
1614350700000|2021-02-26 14:45:00|546.3|545.7|547.3|546.7|547.5|546.9|546|545.4|1429
1614351000000|2021-02-26 14:50:00|547.4|546.8|547.1|546.5|547.6|547|546.5|545.9|2909
1614351300000|2021-02-26 14:55:00|547|546.4|546.1|545.5|547.3|546.7|545.8|545.2|1169
1614351600000|2021-02-26 15:00:00|546.3|545.7|547.6|547|547.8|547.2|545.8|545.2|1298
1614351900000|2021-02-26 15:05:00|547.8|547.2|547.6|547|548.1|547.5|547.1|546.5|1660
1614352200000|2021-02-26 15:10:00|547.3|546.7|548.7|548.1|549.1|548.5|547.1|546.5|1467
1614352500000|2021-02-26 15:15:00|548.8|548.2|547.3|546.7|549|548.4|547|546.4|1967
1614352800000|2021-02-26 15:20:00|547|546.4|544.8|544.2|547|546.4|544.5|543.9|1648
1614353100000|2021-02-26 15:25:00|545|544.4|545|544.4|545.2|544.6|544|543.4|1543
1614353400000|2021-02-26 15:30:00|544.8|544.2|545.8|545.2|546.1|545.5|543.8|543.2|1231
1614353700000|2021-02-26 15:35:00|545.5|544.9|546|545.4|546.1|545.5|545|544.4|1463
1614354000000|2021-02-26 15:40:00|545.8|545.2|545.1|544.5|546.1|545.5|544.5|543.9|2439
1614354300000|2021-02-26 15:45:00|545.3|544.7|544.6|544|545.4|544.8|544.6|544|850
1614354600000|2021-02-26 15:50:00|544.4|543.8|544.9|544.3|545.4|544.8|544.4|543.8|490
1614354900000|2021-02-26 15:55:00|544.6|544|545.4|544.8|545.4|544.8|544.6|544|650
1614355200000|2021-02-26 16:00:00|545.3|544.7|544.6|544|545.3|544.7|544.3|543.7|86589
1614355500000|2021-02-26 16:05:00|544.8|544.2|544.9|544.3|545.3|544.7|544.6|544|462
1614355800000|2021-02-26 16:10:00|545.1|544.5|545.3|544.7|545.7|545.1|545.1|544.5|605
1614356100000|2021-02-26 16:15:00|545.4|544.8|545.4|544.8|545.6|545|545.1|544.5|344
1614356400000|2021-02-26 16:20:00|545.3|544.7|545.8|545.2|545.9|545.3|545.1|544.5|477
1614356700000|2021-02-26 16:25:00|545.9|545.3|545.9|545.3|546.1|545.5|545.4|544.8|581
1614357000000|2021-02-26 16:30:00|546|545.4|546.1|545.5|546.1|545.5|545.6|545|864
1614357300000|2021-02-26 16:35:00|546.3|545.7|546.4|545.8|546.6|546|546.1|545.5|749
1614357600000|2021-02-26 16:40:00|546.1|545.5|545.6|545|546.3|545.7|545.6|545|415
1614357900000|2021-02-26 16:45:00|545.8|545.2|545.4|544.8|545.9|545.3|545.3|544.7|223
1614358200000|2021-02-26 16:50:00|545.3|544.7|545.9|545.3|545.9|545.3|545.3|544.7|750
1614358500000|2021-02-26 16:55:00|545.8|545.2|545.6|545|545.9|545.3|545.4|544.8|417
1614358800000|2021-02-26 17:00:00|545.8|545.2|546.3|545.7|546.6|546|545.6|545|1169
1614359100000|2021-02-26 17:05:00|546.4|545.8|546.6|546|546.6|546|546.1|545.5|244
1614359400000|2021-02-26 17:10:00|546.3|545.7|547.1|546.5|547.1|546.5|546.3|545.7|1073
1614359700000|2021-02-26 17:15:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|252
1614360000000|2021-02-26 17:20:00|546.4|545.8|546.8|546.2|546.8|546.2|546.3|545.7|770
1614360300000|2021-02-26 17:25:00|546.5|545.9|547.8|547.2|547.8|547.2|546.5|545.9|649
1614360600000|2021-02-26 17:30:00|547.7|547.1|547.3|546.7|547.7|547.1|546.8|546.2|469
1614360900000|2021-02-26 17:35:00|547.4|546.8|546.8|546.2|547.5|546.9|546.8|546.2|456
1614361200000|2021-02-26 17:40:00|546.9|546.3|546.3|545.7|547.2|546.6|546.3|545.7|847
1614361500000|2021-02-26 17:45:00|546.5|545.9|546.8|546.2|547|546.4|546.3|545.7|341
1614361800000|2021-02-26 17:50:00|547|546.4|546.8|546.2|547.3|546.7|546.8|546.2|319
1614362100000|2021-02-26 17:55:00|547|546.4|547.3|546.7|547.3|546.7|546.5|545.9|1022
1614362400000|2021-02-26 18:00:00|547.2|546.6|547.1|546.5|547.6|547|547.1|546.5|272
1614362700000|2021-02-26 18:05:00|546.8|546.2|546.3|545.7|547.1|546.5|546.3|545.7|556
1614363000000|2021-02-26 18:10:00|546.4|545.8|546.1|545.5|546.8|546.2|546.1|545.5|676
1614363300000|2021-02-26 18:15:00|546.3|545.7|546.1|545.5|546.3|545.7|546.1|545.5|253
1614363600000|2021-02-26 18:20:00|546.3|545.7|546.3|545.7|546.4|545.8|546.1|545.5|312
1614363900000|2021-02-26 18:25:00|546.1|545.5|546.3|545.7|546.5|545.9|545.8|545.2|599
1614364200000|2021-02-26 18:30:00|546.5|545.9|546.6|546|546.8|546.2|546.3|545.7|392
1614364500000|2021-02-26 18:35:00|546.3|545.7|545.6|545|546.4|545.8|545.6|545|726
1614364800000|2021-02-26 18:40:00|545.3|544.7|545.1|544.5|545.6|545|545.1|544.5|443
1614365100000|2021-02-26 18:45:00|545.3|544.7|545.1|544.5|545.3|544.7|545.1|544.5|499
1614365400000|2021-02-26 18:50:00|545.3|544.7|545.1|544.5|545.3|544.7|545.1|544.5|415
1614365700000|2021-02-26 18:55:00|545.3|544.7|545.1|544.5|545.3|544.7|545.1|544.5|768
1614366000000|2021-02-26 19:00:00|545.4|544.8|545.4|544.8|545.6|545|544.6|544|1800
1614366300000|2021-02-26 19:05:00|545.5|544.9|546.6|546|546.6|546|545.5|544.9|1356
1614366600000|2021-02-26 19:10:00|546.9|546.3|549.3|548.7|549.6|549|546.6|546|5706
1614366900000|2021-02-26 19:15:00|549.4|548.8|550.4|549.8|550.4|549.8|549.4|548.8|2395
1614560400000|2021-03-01 01:00:00|554.2|553.6|554.2|553.6|555.5|554.9|553.5|552.9|2084
1614560700000|2021-03-01 01:05:00|554.3|553.7|554|553.4|554.5|553.9|553.5|552.9|629
1614561000000|2021-03-01 01:10:00|553.7|553.1|552.7|552.1|554|553.4|552.7|552.1|343
1614561300000|2021-03-01 01:15:00|553|552.4|553.2|552.6|554|553.4|553|552.4|423
1614561600000|2021-03-01 01:20:00|553.5|552.9|554.2|553.6|554.5|553.9|553.2|552.6|410
1614561900000|2021-03-01 01:25:00|554.7|554.1|553.7|553.1|554.7|554.1|553.7|553.1|319
1614562200000|2021-03-01 01:30:00|553.5|552.9|553.5|552.9|554|553.4|553.5|552.9|284
1614562500000|2021-03-01 01:35:00|553.7|553.1|553.2|552.6|553.7|553.1|553.2|552.6|154
1614562800000|2021-03-01 01:40:00|553.3|552.7|553.2|552.6|553.5|552.9|553.2|552.6|63
1614563100000|2021-03-01 01:45:00|553.3|552.7|553.5|552.9|553.7|553.1|553.2|552.6|85
1614563400000|2021-03-01 01:50:00|553.7|553.1|553.7|553.1|553.7|553.1|553.5|552.9|38
1614563700000|2021-03-01 01:55:00|553.6|553|553.2|552.6|553.6|553|553.2|552.6|64
1614564000000|2021-03-01 02:00:00|553.5|552.9|553.5|552.9|553.7|553.1|553.2|552.6|167
1614564300000|2021-03-01 02:05:00|553.4|552.8|553.2|552.6|553.5|552.9|553.2|552.6|65
1614564600000|2021-03-01 02:10:00|553.5|552.9|553.2|552.6|553.5|552.9|553|552.4|178
1614564900000|2021-03-01 02:15:00|553.1|552.5|553|552.4|553.2|552.6|553|552.4|110
1614565200000|2021-03-01 02:20:00|||||||||26
1614565500000|2021-03-01 02:25:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|43
1614565800000|2021-03-01 02:30:00|553|552.4|553|552.4|553|552.4|553|552.4|65
1614566100000|2021-03-01 02:35:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|115
1614566400000|2021-03-01 02:40:00|553.3|552.7|553.2|552.6|553.5|552.9|553.2|552.6|33
1614566700000|2021-03-01 02:45:00|553.5|552.9|553.2|552.6|553.5|552.9|553.2|552.6|37
1614567000000|2021-03-01 02:50:00|553.5|552.9|553.2|552.6|553.5|552.9|553.2|552.6|55
1614567300000|2021-03-01 02:55:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|65
1614567600000|2021-03-01 03:00:00|553|552.4|552.2|551.6|553|552.4|552.1|551.5|322
1614567900000|2021-03-01 03:05:00|552.5|551.9|552.7|552.1|552.7|552.1|552.2|551.6|74
1614568200000|2021-03-01 03:10:00|552.6|552|552.5|551.9|552.7|552.1|552.5|551.9|34
1614568500000|2021-03-01 03:15:00|552.4|551.8|552|551.4|552.5|551.9|552|551.4|75
1614568800000|2021-03-01 03:20:00|551.9|551.3|552|551.4|552|551.4|551.8|551.2|21
1614569100000|2021-03-01 03:25:00|||||||||14
1614569400000|2021-03-01 03:30:00|||||||||10526
1614569700000|2021-03-01 03:35:00|551.7|551.1|552|551.4|552.2|551.6|551.7|551.1|129
1614570000000|2021-03-01 03:40:00|||||||||8
1614570300000|2021-03-01 03:45:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|15
1614570600000|2021-03-01 03:50:00|552|551.4|552|551.4|552|551.4|552|551.4|18
1614570900000|2021-03-01 03:55:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|65
1614571200000|2021-03-01 04:00:00|552.5|551.9|552.5|551.9|552.5|551.9|552.5|551.9|82
1614571500000|2021-03-01 04:05:00|552.2|551.6|552.2|551.6|552.5|551.9|552.2|551.6|30
1614571800000|2021-03-01 04:10:00|552.3|551.7|552.3|551.7|552.5|551.9|552.2|551.6|12
1614572100000|2021-03-01 04:15:00|552.4|551.8|552.2|551.6|552.5|551.9|552.2|551.6|8
1614572400000|2021-03-01 04:20:00|||||||||5
1614572700000|2021-03-01 04:25:00|||||||||7
1614573000000|2021-03-01 04:30:00|552.5|551.9|552.3|551.7|552.5|551.9|552.2|551.6|48
1614573300000|2021-03-01 04:35:00|552.2|551.6|552.2|551.6|552.2|551.6|552.1|551.5|13
1614573600000|2021-03-01 04:40:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|21
1614573900000|2021-03-01 04:45:00|||||||||11
1614574200000|2021-03-01 04:50:00|552.3|551.7|552.2|551.6|552.3|551.7|552.2|551.6|26
1614574500000|2021-03-01 04:55:00|552.3|551.7|552.5|551.9|552.5|551.9|552.2|551.6|18
1614574800000|2021-03-01 05:00:00|552.6|552|552.7|552.1|552.7|552.1|552.5|551.9|25
1614575100000|2021-03-01 05:05:00|552.5|551.9|552.7|552.1|552.8|552.2|552.5|551.9|127
1614575400000|2021-03-01 05:10:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|66
1614575700000|2021-03-01 05:15:00|552.8|552.2|553|552.4|553|552.4|552.7|552.1|37
1614576000000|2021-03-01 05:20:00|552.9|552.3|553|552.4|553|552.4|552.7|552.1|45
1614576300000|2021-03-01 05:25:00|552.7|552.1|552.1|551.5|552.7|552.1|552|551.4|263
1614576600000|2021-03-01 05:30:00|552.2|551.6|552.2|551.6|552.7|552.1|552|551.4|141
1614576900000|2021-03-01 05:35:00|552.3|551.7|552.2|551.6|552.5|551.9|552.2|551.6|34
1614577200000|2021-03-01 05:40:00|552.1|551.5|551.7|551.1|552.2|551.6|551.7|551.1|115
1614577500000|2021-03-01 05:45:00|551.8|551.2|552.2|551.6|552.2|551.6|551.7|551.1|74
1614577800000|2021-03-01 05:50:00|552.1|551.5|552.2|551.6|552.3|551.7|551.9|551.3|88
1614578100000|2021-03-01 05:55:00|552|551.4|552.2|551.6|552.2|551.6|551.7|551.1|129
1614578400000|2021-03-01 06:00:00|552.1|551.5|552.2|551.6|552.2|551.6|552|551.4|30
1614578700000|2021-03-01 06:05:00|552.4|551.8|552.2|551.6|552.5|551.9|552.2|551.6|13
1614579000000|2021-03-01 06:10:00|552.1|551.5|551.7|551.1|552.1|551.5|551.7|551.1|25
1614579300000|2021-03-01 06:15:00|551.8|551.2|551.7|551.1|552|551.4|551.7|551.1|16
1614579600000|2021-03-01 06:20:00|552|551.4|551.7|551.1|552.2|551.6|551.7|551.1|85
1614579900000|2021-03-01 06:25:00|551.5|550.9|551.5|550.9|551.5|550.9|551.5|550.9|94
1614580200000|2021-03-01 06:30:00|551.7|551.1|551.7|551.1|551.7|551.1|551.5|550.9|47
1614580500000|2021-03-01 06:35:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|67
1614580800000|2021-03-01 06:40:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|48
1614581100000|2021-03-01 06:45:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|22
1614581400000|2021-03-01 06:50:00|551.7|551.1|551.7|551.1|551.7|551.1|551.4|550.8|48
1614581700000|2021-03-01 06:55:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|33
1614582000000|2021-03-01 07:00:00|551.9|551.3|551.9|551.3|551.9|551.3|551.9|551.3|40
1614582300000|2021-03-01 07:05:00|552.2|551.6|552.2|551.6|552.4|551.8|552.2|551.6|35
1614582600000|2021-03-01 07:10:00|552.3|551.7|552.4|551.8|552.4|551.8|552.3|551.7|11
1614582900000|2021-03-01 07:15:00|552.2|551.6|552.1|551.5|552.2|551.6|552.1|551.5|59
1614583200000|2021-03-01 07:20:00|552|551.4|552.4|551.8|552.4|551.8|552|551.4|26
1614583500000|2021-03-01 07:25:00|552.2|551.6|551.9|551.3|552.2|551.6|551.9|551.3|35
1614583800000|2021-03-01 07:30:00|551.6|551|550.7|550.1|551.7|551.1|550.4|549.8|511
1614584100000|2021-03-01 07:35:00|550.9|550.3|550.9|550.3|551.1|550.5|550.9|550.3|23
1614584400000|2021-03-01 07:40:00|551.1|550.5|550.7|550.1|551.2|550.6|550.7|550.1|40
1614584700000|2021-03-01 07:45:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|19
1614585000000|2021-03-01 07:50:00|550.5|549.9|550.4|549.8|550.7|550.1|550.4|549.8|35
1614585300000|2021-03-01 07:55:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|34
1614585600000|2021-03-01 08:00:00|550.7|550.1|550.7|550.1|550.7|550.1|550.4|549.8|67
1614585900000|2021-03-01 08:05:00|550.4|549.8|550.2|549.6|550.7|550.1|550.2|549.6|98
1614586200000|2021-03-01 08:10:00|550|549.4|550.2|549.6|550.4|549.8|549.9|549.3|171
1614586500000|2021-03-01 08:15:00|550.4|549.8|549.7|549.1|550.7|550.1|549.7|549.1|89
1614586800000|2021-03-01 08:20:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|214
1614587100000|2021-03-01 08:25:00|549.3|548.7|549.4|548.8|549.4|548.8|548.9|548.3|535
1614587400000|2021-03-01 08:30:00|549.3|548.7|549.7|549.1|549.7|549.1|549.2|548.6|139
1614587700000|2021-03-01 08:35:00|549.4|548.8|549.9|549.3|550.1|549.5|549.4|548.8|121
1614588000000|2021-03-01 08:40:00|550|549.4|549.9|549.3|550.1|549.5|549.9|549.3|33
1614588300000|2021-03-01 08:45:00|550.2|549.6|549.7|549.1|550.6|550|549.7|549.1|142
1614588600000|2021-03-01 08:50:00|549.9|549.3|549.4|548.8|549.9|549.3|549.4|548.8|82
1614588900000|2021-03-01 08:55:00|549.5|548.9|549.7|549.1|549.9|549.3|549.5|548.9|85
1614589200000|2021-03-01 09:00:00|549.6|549|549.9|549.3|549.9|549.3|549.4|548.8|33
1614589500000|2021-03-01 09:05:00|550.2|549.6|549.7|549.1|550.2|549.6|549.6|549|44
1614589800000|2021-03-01 09:10:00|549.5|548.9|549.6|549|549.7|549.1|549.4|548.8|36
1614590100000|2021-03-01 09:15:00|549.4|548.8|549.4|548.8|549.7|549.1|549.4|548.8|22
1614590400000|2021-03-01 09:20:00|549.2|548.6|549|548.4|549.3|548.7|548.7|548.1|103
1614590700000|2021-03-01 09:25:00|549.2|548.6|549.2|548.6|549.2|548.6|548.8|548.2|65
1614591000000|2021-03-01 09:30:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|38
1614591300000|2021-03-01 09:35:00|||||||||19
1614591600000|2021-03-01 09:40:00|548.8|548.2|549.2|548.6|549.2|548.6|548.7|548.1|39
1614591900000|2021-03-01 09:45:00|549.3|548.7|549.2|548.6|549.3|548.7|549.2|548.6|81
1614592200000|2021-03-01 09:50:00|549.3|548.7|549.7|549.1|549.7|549.1|549.3|548.7|56
1614592500000|2021-03-01 09:55:00|549.9|549.3|549|548.4|550.2|549.6|548.9|548.3|244
1614592800000|2021-03-01 10:00:00|549.2|548.6|549.2|548.6|549.2|548.6|548.9|548.3|43
1614593100000|2021-03-01 10:05:00|548.9|548.3|549.2|548.6|549.2|548.6|548.9|548.3|50
1614593400000|2021-03-01 10:10:00|549.4|548.8|549.4|548.8|549.4|548.8|549.4|548.8|85
1614593700000|2021-03-01 10:15:00|549.7|549.1|549.4|548.8|549.7|549.1|549.4|548.8|58
1614594000000|2021-03-01 10:20:00|549.5|548.9|549.7|549.1|549.7|549.1|549.3|548.7|72
1614594300000|2021-03-01 10:25:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|24
1614594600000|2021-03-01 10:30:00|549.7|549.1|549.9|549.3|549.9|549.3|549.2|548.6|82
1614594900000|2021-03-01 10:35:00|549.8|549.2|549.7|549.1|549.9|549.3|549.7|549.1|62
1614595200000|2021-03-01 10:40:00|549.9|549.3|549.7|549.1|549.9|549.3|549.7|549.1|43
1614595500000|2021-03-01 10:45:00|549.9|549.3|550.4|549.8|550.4|549.8|549.9|549.3|33
1614595800000|2021-03-01 10:50:00|550.2|549.6|550.2|549.6|550.4|549.8|549.9|549.3|92
1614596100000|2021-03-01 10:55:00|549.9|549.3|549.9|549.3|550.2|549.6|549.9|549.3|48
1614596400000|2021-03-01 11:00:00|550.1|549.5|549.9|549.3|550.2|549.6|549.9|549.3|63
1614596700000|2021-03-01 11:05:00|549.7|549.1|549.4|548.8|549.7|549.1|549.4|548.8|51
1614597000000|2021-03-01 11:10:00|||||||||23
1614597300000|2021-03-01 11:15:00|549.2|548.6|548.9|548.3|549.2|548.6|548.8|548.2|133
1614597600000|2021-03-01 11:20:00|548.7|548.1|548.9|548.3|548.9|548.3|548.7|548.1|62
1614597900000|2021-03-01 11:25:00|549.2|548.6|548.9|548.3|549.2|548.6|548.9|548.3|47
1614598200000|2021-03-01 11:30:00|||||||||31
1614598500000|2021-03-01 11:35:00|549.2|548.6|549.2|548.6|549.2|548.6|548.9|548.3|27
1614598800000|2021-03-01 11:40:00|549.3|548.7|549.4|548.8|549.4|548.8|549.2|548.6|63
1614599100000|2021-03-01 11:45:00|549.2|548.6|549.2|548.6|549.4|548.8|549.2|548.6|25
1614599400000|2021-03-01 11:50:00|549.4|548.8|548.9|548.3|549.4|548.8|548.9|548.3|77
1614599700000|2021-03-01 11:55:00|549.2|548.6|549.7|549.1|549.7|549.1|549.2|548.6|55
1614600000000|2021-03-01 12:00:00|549.4|548.8|549.7|549.1|549.9|549.3|549.4|548.8|63
1614600300000|2021-03-01 12:05:00|549.6|549|549.9|549.3|550.1|549.5|549.6|549|63
1614600600000|2021-03-01 12:10:00|550.1|549.5|550.1|549.5|550.1|549.5|549.9|549.3|39
1614600900000|2021-03-01 12:15:00|550|549.4|549.4|548.8|550.1|549.5|549.1|548.5|155
1614601200000|2021-03-01 12:20:00|549.3|548.7|549.1|548.5|549.4|548.8|549.1|548.5|329
1614601500000|2021-03-01 12:25:00|549|548.4|549.1|548.5|549.4|548.8|548.9|548.3|91
1614601800000|2021-03-01 12:30:00|549.4|548.8|549.4|548.8|549.6|549|549.4|548.8|60
1614602100000|2021-03-01 12:35:00|549.1|548.5|548.9|548.3|549.1|548.5|548.6|548|96
1614602400000|2021-03-01 12:40:00|549|548.4|549.1|548.5|549.4|548.8|548.9|548.3|111
1614602700000|2021-03-01 12:45:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|38
1614603000000|2021-03-01 12:50:00|549|548.4|549.1|548.5|549.1|548.5|549|548.4|41
1614603300000|2021-03-01 12:55:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|33
1614603600000|2021-03-01 13:00:00|549|548.4|548.6|548|549.1|548.5|548.6|548|117
1614603900000|2021-03-01 13:05:00|548.4|547.8|548.4|547.8|548.9|548.3|548.2|547.6|431
1614604200000|2021-03-01 13:10:00|548.3|547.7|547.4|546.8|548.3|547.7|547.4|546.8|256
1614604500000|2021-03-01 13:15:00|547.6|547|547.2|546.6|547.9|547.3|547.2|546.6|360
1614604800000|2021-03-01 13:20:00|546.9|546.3|547.1|546.5|547.4|546.8|546.4|545.8|516
1614605100000|2021-03-01 13:25:00|547|546.4|547.1|546.5|547.1|546.5|546.6|546|97
1614605400000|2021-03-01 13:30:00|546.9|546.3|547.4|546.8|547.4|546.8|546.6|546|232
1614605700000|2021-03-01 13:35:00|547.3|546.7|547.9|547.3|548.2|547.6|547.2|546.6|187
1614606000000|2021-03-01 13:40:00|547.6|547|547.7|547.1|548.1|547.5|547.6|547|214
1614609000000|2021-03-01 14:30:00|549.1|548.5|544.6|544|549.4|548.8|543.9|543.3|3277
1614609300000|2021-03-01 14:35:00|544.4|543.8|544.4|543.8|545.1|544.5|543.9|543.3|1819
1614609600000|2021-03-01 14:40:00|544.1|543.5|544.4|543.8|544.6|544|543.7|543.1|1456
1614609900000|2021-03-01 14:45:00|544.6|544|544.9|544.3|545.9|545.3|544.6|544|1512
1614610200000|2021-03-01 14:50:00|544.6|544|544.6|544|544.9|544.3|544.4|543.8|802
1614610500000|2021-03-01 14:55:00|544.7|544.1|545.2|544.6|545.4|544.8|544.6|544|1028
1614610800000|2021-03-01 15:00:00|545.4|544.8|543.9|543.3|545.6|545|543.7|543.1|2176
1614611100000|2021-03-01 15:05:00|543.7|543.1|544.1|543.5|544.1|543.5|543.6|543|727
1614611400000|2021-03-01 15:10:00|544|543.4|543.9|543.3|544|543.4|543.1|542.5|1018
1614611700000|2021-03-01 15:15:00|544|543.4|543.1|542.5|544.1|543.5|542.9|542.3|1363
1614612000000|2021-03-01 15:20:00|543.2|542.6|542.9|542.3|543.4|542.8|542.4|541.8|945
1614612300000|2021-03-01 15:25:00|542.6|542|542.1|541.5|542.9|542.3|541.9|541.3|1041
1614612600000|2021-03-01 15:30:00|542.4|541.8|541.9|541.3|542.4|541.8|541.7|541.1|1576
1614612900000|2021-03-01 15:35:00|541.8|541.2|542.2|541.6|542.2|541.6|541.7|541.1|1121
1614613200000|2021-03-01 15:40:00|541.9|541.3|541.9|541.3|542.2|541.6|541.7|541.1|1241
1614613500000|2021-03-01 15:45:00|542.1|541.5|541.9|541.3|542.2|541.6|541.9|541.3|1023
1614613800000|2021-03-01 15:50:00|542.2|541.6|542.2|541.6|542.4|541.8|541.9|541.3|372
1614614100000|2021-03-01 15:55:00|542.4|541.8|542.7|542.1|542.7|542.1|542.2|541.6|559
1614614400000|2021-03-01 16:00:00|542.9|542.3|543.7|543.1|543.9|543.3|542.9|542.3|67234
1614614700000|2021-03-01 16:05:00|543.9|543.3|544.2|543.6|544.7|544.1|543.9|543.3|1134
1614615000000|2021-03-01 16:10:00|544.5|543.9|545|544.4|545|544.4|544.2|543.6|1326
1614615300000|2021-03-01 16:15:00|544.7|544.1|546.1|545.5|546.2|545.6|544.7|544.1|1148
1614615600000|2021-03-01 16:20:00|546|545.4|545.5|544.9|546.2|545.6|545.5|544.9|983
1614615900000|2021-03-01 16:25:00|545.7|545.1|544.8|544.2|545.7|545.1|544.8|544.2|563
1614616200000|2021-03-01 16:30:00|545|544.4|545.3|544.7|545.3|544.7|544.5|543.9|894
1614616500000|2021-03-01 16:35:00|545.5|544.9|545|544.4|546|545.4|545|544.4|612
1614616800000|2021-03-01 16:40:00|544.8|544.2|544.5|543.9|545|544.4|544.5|543.9|605
1614617100000|2021-03-01 16:45:00|544.3|543.7|544.3|543.7|544.5|543.9|544|543.4|1080
1614617400000|2021-03-01 16:50:00|544.2|543.6|543.5|542.9|544.2|543.6|543.5|542.9|369
1614617700000|2021-03-01 16:55:00|543.7|543.1|543.3|542.7|543.8|543.2|543.3|542.7|879
1614618000000|2021-03-01 17:00:00|543.5|542.9|542.2|541.6|543.5|542.9|542.2|541.6|1022
1614618300000|2021-03-01 17:05:00|542|541.4|542|541.4|542.3|541.7|541.8|541.2|1923
1614618600000|2021-03-01 17:10:00|542.2|541.6|542|541.4|542.5|541.9|542|541.4|615
1614618900000|2021-03-01 17:15:00|541.8|541.2|540.8|540.2|541.8|541.2|540|539.4|1649
1614619200000|2021-03-01 17:20:00|540.5|539.9|541.3|540.7|541.3|540.7|540.5|539.9|714
1614619500000|2021-03-01 17:25:00|541|540.4|541.3|540.7|541.5|540.9|541|540.4|495
1614619800000|2021-03-01 17:30:00|541.5|540.9|541.5|540.9|541.8|541.2|541.3|540.7|578
1614620100000|2021-03-01 17:35:00|541.3|540.7|541.3|540.7|541.5|540.9|541.3|540.7|472
1614620400000|2021-03-01 17:40:00|541.5|540.9|541|540.4|541.5|540.9|541|540.4|592
1614620700000|2021-03-01 17:45:00|540.8|540.2|540.5|539.9|541|540.4|540.5|539.9|915
1614621000000|2021-03-01 17:50:00|540.3|539.7|541.3|540.7|541.3|540.7|540.3|539.7|756
1614621300000|2021-03-01 17:55:00|541|540.4|541.3|540.7|541.3|540.7|540.8|540.2|532
1614621600000|2021-03-01 18:00:00|541.5|540.9|541.3|540.7|541.8|541.2|541.3|540.7|726
1614621900000|2021-03-01 18:05:00|541.4|540.8|541.5|540.9|541.5|540.9|541.3|540.7|293
1614622200000|2021-03-01 18:10:00|541.3|540.7|540.8|540.2|541.3|540.7|540.8|540.2|662
1614622500000|2021-03-01 18:15:00|540.7|540.1|540.5|539.9|540.8|540.2|540.5|539.9|350
1614622800000|2021-03-01 18:20:00|540.8|540.2|541.3|540.7|541.3|540.7|540.8|540.2|422
1614623100000|2021-03-01 18:25:00|541|540.4|541.3|540.7|541.5|540.9|541|540.4|253
1614623400000|2021-03-01 18:30:00|541|540.4|540.3|539.7|541|540.4|540.3|539.7|665
1614623700000|2021-03-01 18:35:00|540|539.4|540|539.4|540|539.4|539.8|539.2|449
1614624000000|2021-03-01 18:40:00|539.8|539.2|539.8|539.2|540|539.4|539.8|539.2|396
1614624300000|2021-03-01 18:45:00|540|539.4|539.5|538.9|540|539.4|539.5|538.9|445
1614624600000|2021-03-01 18:50:00|539.8|539.2|539.8|539.2|539.8|539.2|539|538.4|1007
1614624900000|2021-03-01 18:55:00|539.5|538.9|539.5|538.9|539.5|538.9|539.3|538.7|428
1614625200000|2021-03-01 19:00:00|539.3|538.7|539|538.4|539.5|538.9|538.8|538.2|540
1614625500000|2021-03-01 19:05:00|539.3|538.7|538.8|538.2|539.5|538.9|538.8|538.2|909
1614625800000|2021-03-01 19:10:00|539|538.4|539.5|538.9|540.3|539.7|538.5|537.9|5368
1614626100000|2021-03-01 19:15:00|539.7|539.1|539.6|539|540|539.4|538.8|538.2|3317
1614646800000|2021-03-02 01:00:00|539.2|538.6|539.4|538.8|540.2|539.6|539|538.4|1320
1614647100000|2021-03-02 01:05:00|539.3|538.7|539|538.4|539.8|539.2|538.8|538.2|327
1614647400000|2021-03-02 01:10:00|539.3|538.7|537.8|537.2|539.3|538.7|537.5|536.9|251
1614647700000|2021-03-02 01:15:00|537.6|537|538.3|537.7|538.5|537.9|537.5|536.9|254
1614648000000|2021-03-02 01:20:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|68
1614648300000|2021-03-02 01:25:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|216
1614648600000|2021-03-02 01:30:00|537.5|536.9|536.6|536|537.5|536.9|536.6|536|378
1614648900000|2021-03-02 01:35:00|536.8|536.2|536.4|535.8|536.8|536.2|536|535.4|718
1614649200000|2021-03-02 01:40:00|536.3|535.7|536|535.4|536.3|535.7|535.8|535.2|169
1614649500000|2021-03-02 01:45:00|535.8|535.2|535|534.4|536|535.4|534.8|534.2|898
1614649800000|2021-03-02 01:50:00|535.2|534.6|535.6|535|535.8|535.2|535|534.4|317
1614650100000|2021-03-02 01:55:00|535.7|535.1|534.8|534.2|535.8|535.2|534.8|534.2|224
1614650400000|2021-03-02 02:00:00|534.6|534|535|534.4|535|534.4|534.6|534|160
1614650700000|2021-03-02 02:05:00|534.8|534.2|535|534.4|535.3|534.7|534.6|534|290
1614651000000|2021-03-02 02:10:00|535.1|534.5|535.3|534.7|535.5|534.9|535|534.4|323
1614651300000|2021-03-02 02:15:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|109
1614651600000|2021-03-02 02:20:00|535.3|534.7|534.6|534|535.3|534.7|534.6|534|169
1614651900000|2021-03-02 02:25:00|534.7|534.1|534.6|534|534.8|534.2|534.6|534|169
1614652200000|2021-03-02 02:30:00|534.7|534.1|534.9|534.3|535|534.4|534.6|534|117
1614652500000|2021-03-02 02:35:00|534.8|534.2|534.3|533.7|534.8|534.2|534.1|533.5|69
1614652800000|2021-03-02 02:40:00|534|533.4|534|533.4|534.3|533.7|534|533.4|160
1614653100000|2021-03-02 02:45:00|534.3|533.7|534.3|533.7|534.3|533.7|534|533.4|91
1614653400000|2021-03-02 02:50:00|534.1|533.5|533.8|533.2|534.2|533.6|533.8|533.2|137
1614653700000|2021-03-02 02:55:00|534|533.4|533.9|533.3|534|533.4|533.8|533.2|87
1614654000000|2021-03-02 03:00:00|533.8|533.2|534.3|533.7|534.3|533.7|533.8|533.2|88
1614654300000|2021-03-02 03:05:00|534.4|533.8|534.5|533.9|534.5|533.9|534.3|533.7|60
1614654600000|2021-03-02 03:10:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|53
1614654900000|2021-03-02 03:15:00|534|533.4|534|533.4|534|533.4|533.8|533.2|98
1614655200000|2021-03-02 03:20:00|533.9|533.3|534|533.4|534|533.4|533.8|533.2|41
1614655500000|2021-03-02 03:25:00|534.3|533.7|534|533.4|534.3|533.7|534|533.4|35
1614655800000|2021-03-02 03:30:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|9
1614656100000|2021-03-02 03:35:00|534.2|533.6|534|533.4|534.3|533.7|534|533.4|71
1614656400000|2021-03-02 03:40:00|534.3|533.7|533.8|533.2|534.3|533.7|533.8|533.2|85
1614656700000|2021-03-02 03:45:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|96
1614657000000|2021-03-02 03:50:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|53
1614657300000|2021-03-02 03:55:00|533.5|532.9|533.8|533.2|533.8|533.2|533.5|532.9|129
1614657600000|2021-03-02 04:00:00|534|533.4|534|533.4|534|533.4|534|533.4|78
1614657900000|2021-03-02 04:05:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|61
1614658200000|2021-03-02 04:10:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|72
1614658500000|2021-03-02 04:15:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|79
1614658800000|2021-03-02 04:20:00|||||||||72
1614659100000|2021-03-02 04:25:00|533.6|533|533.5|532.9|533.8|533.2|533.5|532.9|165
1614659400000|2021-03-02 04:30:00|533.6|533|533.5|532.9|533.8|533.2|533.5|532.9|161
1614659700000|2021-03-02 04:35:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|94
1614660000000|2021-03-02 04:40:00|||||||||67
1614660300000|2021-03-02 04:45:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|94
1614660600000|2021-03-02 04:50:00|533.5|532.9|533.5|532.9|533.7|533.1|533.5|532.9|66
1614660900000|2021-03-02 04:55:00|533.7|533.1|533.5|532.9|533.7|533.1|533.5|532.9|40
1614661200000|2021-03-02 05:00:00|||||||||234
1614661500000|2021-03-02 05:05:00|533.3|532.7|533.5|532.9|533.5|532.9|533.3|532.7|106
1614661800000|2021-03-02 05:10:00|533.3|532.7|533.4|532.8|533.5|532.9|533.3|532.7|83
1614662100000|2021-03-02 05:15:00|533.3|532.7|533.3|532.7|533.5|532.9|533.3|532.7|71
1614662400000|2021-03-02 05:20:00|||||||||48
1614662700000|2021-03-02 05:25:00|533.5|532.9|533.3|532.7|533.5|532.9|533|532.4|203
1614663000000|2021-03-02 05:30:00|533.2|532.6|533.5|532.9|533.5|532.9|533|532.4|133
1614663300000|2021-03-02 05:35:00|533.4|532.8|533.3|532.7|533.5|532.9|533.3|532.7|60
1614663600000|2021-03-02 05:40:00|533.5|532.9|533.5|532.9|533.5|532.9|533.3|532.7|92
1614663900000|2021-03-02 05:45:00|533.3|532.7|533.5|532.9|533.5|532.9|533|532.4|69
1614664200000|2021-03-02 05:50:00|||||||||11
1614664500000|2021-03-02 05:55:00|||||||||11
1614664800000|2021-03-02 06:00:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|119
1614665100000|2021-03-02 06:05:00|533.8|533.2|533.8|533.2|534|533.4|533.8|533.2|182
1614665400000|2021-03-02 06:10:00|534|533.4|533.8|533.2|534|533.4|533.8|533.2|189
1614665700000|2021-03-02 06:15:00|533.7|533.1|533.8|533.2|534|533.4|533.6|533|171
1614666000000|2021-03-02 06:20:00|533.9|533.3|534|533.4|534.3|533.7|533.8|533.2|132
1614666300000|2021-03-02 06:25:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|81
1614666600000|2021-03-02 06:30:00|533.6|533|533.5|532.9|533.8|533.2|533.5|532.9|57
1614666900000|2021-03-02 06:35:00|533.6|533|533.5|532.9|533.8|533.2|533.5|532.9|110
1614667200000|2021-03-02 06:40:00|533.6|533|533.8|533.2|533.8|533.2|533.5|532.9|41
1614667500000|2021-03-02 06:45:00|533.6|533|533.8|533.2|533.8|533.2|533.5|532.9|58
1614667800000|2021-03-02 06:50:00|534|533.4|533.8|533.2|534|533.4|533.5|532.9|82
1614668100000|2021-03-02 06:55:00|||||||||23
1614668400000|2021-03-02 07:00:00|533.5|532.9|533.8|533.2|533.8|533.2|533.5|532.9|115
1614668700000|2021-03-02 07:05:00|533.7|533.1|534|533.4|534|533.4|533.5|532.9|92
1614669000000|2021-03-02 07:10:00|534.1|533.5|534.1|533.5|534.3|533.7|534|533.4|83
1614669300000|2021-03-02 07:15:00|534|533.4|534|533.4|534.1|533.5|533.8|533.2|117
1614669600000|2021-03-02 07:20:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|61
1614669900000|2021-03-02 07:25:00|533.6|533|533.5|532.9|533.8|533.2|533.3|532.7|157
1614670200000|2021-03-02 07:30:00|533.6|533|533.5|532.9|533.8|533.2|533.5|532.9|68
1614670500000|2021-03-02 07:35:00|||||||||28
1614670800000|2021-03-02 07:40:00|533.8|533.2|533.5|532.9|533.8|533.2|533.5|532.9|76
1614671100000|2021-03-02 07:45:00|533.8|533.2|533.5|532.9|533.8|533.2|533.5|532.9|86
1614671400000|2021-03-02 07:50:00|533.6|533|534|533.4|534|533.4|533.5|532.9|134
1614671700000|2021-03-02 07:55:00|533.9|533.3|534|533.4|534|533.4|533.8|533.2|82
1614672000000|2021-03-02 08:00:00|534.3|533.7|535|534.4|535|534.4|534|533.4|171
1614672300000|2021-03-02 08:05:00|534.8|534.2|534.8|534.2|535|534.4|534.8|534.2|97
1614672600000|2021-03-02 08:10:00|534.9|534.3|535.3|534.7|535.3|534.7|534.9|534.3|129
1614672900000|2021-03-02 08:15:00|535.2|534.6|534.8|534.2|535.3|534.7|534.6|534|49
1614673200000|2021-03-02 08:20:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|46
1614673500000|2021-03-02 08:25:00|534.6|534|534.8|534.2|535|534.4|534.6|534|58
1614673800000|2021-03-02 08:30:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|29
1614674100000|2021-03-02 08:35:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|212
1614674400000|2021-03-02 08:40:00|535.4|534.8|535.3|534.7|535.8|535.2|535.3|534.7|82
1614674700000|2021-03-02 08:45:00|535|534.4|535.3|534.7|535.4|534.8|535|534.4|136
1614675000000|2021-03-02 08:50:00|535.8|535.2|535.5|534.9|535.8|535.2|535.5|534.9|102
1614675300000|2021-03-02 08:55:00|535.8|535.2|535|534.4|535.8|535.2|535|534.4|233
1614675600000|2021-03-02 09:00:00|535.3|534.7|535|534.4|535.3|534.7|534.8|534.2|106
1614675900000|2021-03-02 09:05:00|534.9|534.3|535|534.4|535.1|534.5|534.9|534.3|56
1614676200000|2021-03-02 09:10:00|535.1|534.5|535.5|534.9|535.5|534.9|535.1|534.5|95
1614676500000|2021-03-02 09:15:00|535.8|535.2|535.5|534.9|536|535.4|535.5|534.9|86
1614676800000|2021-03-02 09:20:00|535.7|535.1|536|535.4|536|535.4|535.5|534.9|98
1614677100000|2021-03-02 09:25:00|535.8|535.2|536|535.4|536|535.4|535.8|535.2|94
1614677400000|2021-03-02 09:30:00|536.3|535.7|535.9|535.3|536.3|535.7|535.8|535.2|151
1614677700000|2021-03-02 09:35:00|536|535.4|536.3|535.7|536.5|535.9|536|535.4|139
1614678000000|2021-03-02 09:40:00|536.4|535.8|536.3|535.7|536.8|536.2|536.1|535.5|232
1614678300000|2021-03-02 09:45:00|536.1|535.5|536.3|535.7|536.3|535.7|536|535.4|104
1614678600000|2021-03-02 09:50:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|100
1614678900000|2021-03-02 09:55:00|536.1|535.5|536.3|535.7|536.4|535.8|536|535.4|86
1614679200000|2021-03-02 10:00:00|536.1|535.5|536.1|535.5|536.3|535.7|536|535.4|98
1614679500000|2021-03-02 10:05:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|61
1614679800000|2021-03-02 10:10:00|536.2|535.6|535.8|535.2|536.3|535.7|535.8|535.2|78
1614680100000|2021-03-02 10:15:00|535.6|535|535.8|535.2|535.8|535.2|535.4|534.8|178
1614680400000|2021-03-02 10:20:00|535.7|535.1|536.3|535.7|536.3|535.7|535.5|534.9|68
1614680700000|2021-03-02 10:25:00|536.1|535.5|536.3|535.7|536.3|535.7|536|535.4|141
1614681000000|2021-03-02 10:30:00|536|535.4|536|535.4|536.2|535.6|536|535.4|34
1614681300000|2021-03-02 10:35:00|535.9|535.3|536|535.4|536.3|535.7|535.8|535.2|71
1614681600000|2021-03-02 10:40:00|535.8|535.2|535.4|534.8|535.9|535.3|535.4|534.8|58
1614681900000|2021-03-02 10:45:00|535.3|534.7|535.3|534.7|535.8|535.2|535.3|534.7|139
1614682200000|2021-03-02 10:50:00|535.4|534.8|535.3|534.7|535.5|534.9|535.2|534.6|81
1614682500000|2021-03-02 10:55:00|535|534.4|535.5|534.9|535.5|534.9|535|534.4|73
1614682800000|2021-03-02 11:00:00|535.3|534.7|535.8|535.2|535.8|535.2|535.3|534.7|58
1614683100000|2021-03-02 11:05:00|536|535.4|535.7|535.1|536|535.4|535.7|535.1|70
1614683400000|2021-03-02 11:10:00|535.6|535|536|535.4|536.2|535.6|535.6|535|104
1614683700000|2021-03-02 11:15:00|||||||||44
1614684000000|2021-03-02 11:20:00|536.1|535.5|536.2|535.6|536.2|535.6|536|535.4|53
1614684300000|2021-03-02 11:25:00|536|535.4|536|535.4|536|535.4|535.7|535.1|59
1614684600000|2021-03-02 11:30:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|35
1614684900000|2021-03-02 11:35:00|535.9|535.3|535.7|535.1|536|535.4|535.7|535.1|36
1614685200000|2021-03-02 11:40:00|536|535.4|535.7|535.1|536|535.4|535.7|535.1|41
1614685500000|2021-03-02 11:45:00|536|535.4|536|535.4|536|535.4|535.7|535.1|22
1614685800000|2021-03-02 11:50:00|535.9|535.3|536|535.4|536.2|535.6|535.7|535.1|47
1614686100000|2021-03-02 11:55:00|||||||||11
1614686400000|2021-03-02 12:00:00|536.2|535.6|536.8|536.2|536.8|536.2|536|535.4|116
1614686700000|2021-03-02 12:05:00|536.5|535.9|536.5|535.9|536.5|535.9|536.5|535.9|26
1614687000000|2021-03-02 12:10:00|536.3|535.7|536.3|535.7|536.5|535.9|536.3|535.7|389
1614687300000|2021-03-02 12:15:00|536.5|535.9|536.8|536.2|536.8|536.2|536.5|535.9|193
1614687600000|2021-03-02 12:20:00|537|536.4|537|536.4|537.3|536.7|537|536.4|130
1614687900000|2021-03-02 12:25:00|537.3|536.7|537.8|537.2|537.8|537.2|537|536.4|500
1614688200000|2021-03-02 12:30:00|538|537.4|537.5|536.9|538|537.4|537.5|536.9|466
1614688500000|2021-03-02 12:35:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|181
1614688800000|2021-03-02 12:40:00|537.1|536.5|536.5|535.9|537.2|536.6|536.3|535.7|274
1614689100000|2021-03-02 12:45:00|536.6|536|536.5|535.9|536.8|536.2|536.5|535.9|106
1614689400000|2021-03-02 12:50:00|536|535.4|536.5|535.9|536.5|535.9|536|535.4|160
1614689700000|2021-03-02 12:55:00|536.6|536|536.5|535.9|537|536.4|536.5|535.9|220
1614690000000|2021-03-02 13:00:00|536.4|535.8|536|535.4|537|536.4|536|535.4|196
1614690300000|2021-03-02 13:05:00|536.3|535.7|535.8|535.2|536.3|535.7|535.5|534.9|168
1614690600000|2021-03-02 13:10:00|535.9|535.3|536.5|535.9|536.5|535.9|535.8|535.2|162
1614690900000|2021-03-02 13:15:00|536.6|536|536.5|535.9|537|536.4|536.5|535.9|153
1614691200000|2021-03-02 13:20:00|536.8|536.2|537|536.4|537.2|536.6|536.5|535.9|204
1614691500000|2021-03-02 13:25:00|536.8|536.2|537.2|536.6|537.5|536.9|536.8|536.2|208
1614691800000|2021-03-02 13:30:00|537.1|536.5|536.8|536.2|537.3|536.7|536.6|536|261
1614692100000|2021-03-02 13:35:00|537.1|536.5|537.3|536.7|537.6|537|537.1|536.5|293
1614692400000|2021-03-02 13:40:00|537.2|536.6|537.8|537.2|537.8|537.2|537.1|536.5|217
1614695400000|2021-03-02 14:30:00|537.7|537.1|537.4|536.8|539.4|538.8|537.1|536.5|5477
1614695700000|2021-03-02 14:35:00|537.3|536.7|536.6|536|538.1|537.5|536.4|535.8|3048
1614696000000|2021-03-02 14:40:00|536.9|536.3|538.9|538.3|539.2|538.6|536.4|535.8|2791
1614696300000|2021-03-02 14:45:00|538.7|538.1|539.2|538.6|540.4|539.8|538.7|538.1|2368
1614696600000|2021-03-02 14:50:00|539.4|538.8|540.7|540.1|540.7|540.1|538.9|538.3|2229
1614696900000|2021-03-02 14:55:00|540.4|539.8|542.2|541.6|542.4|541.8|540.2|539.6|2352
1614697200000|2021-03-02 15:00:00|542.4|541.8|543.2|542.6|543.9|543.3|542.2|541.6|1514
1614697500000|2021-03-02 15:05:00|543.4|542.8|543.5|542.9|543.7|543.1|542.9|542.3|1214
1614697800000|2021-03-02 15:10:00|543.8|543.2|544.3|543.7|544.6|544|543.3|542.7|1116
1614698100000|2021-03-02 15:15:00|544|543.4|543.8|543.2|544.5|543.9|543.3|542.7|1442
1614698400000|2021-03-02 15:20:00|543.5|542.9|544.6|544|544.8|544.2|543.5|542.9|1633
1614698700000|2021-03-02 15:25:00|544.8|544.2|544.5|543.9|544.8|544.2|543.8|543.2|1087
1614699000000|2021-03-02 15:30:00|544.6|544|545.4|544.8|546.1|545.5|544.3|543.7|1937
1614699300000|2021-03-02 15:35:00|545.6|545|545.7|545.1|546.7|546.1|545.4|544.8|2450
1614699600000|2021-03-02 15:40:00|545.4|544.8|545.4|544.8|545.9|545.3|545.4|544.8|1083
1614699900000|2021-03-02 15:45:00|545.2|544.6|544.2|543.6|545.2|544.6|543.6|543|2468
1614700200000|2021-03-02 15:50:00|544.1|543.5|544.5|543.9|545.1|544.5|543.8|543.2|2434
1614700500000|2021-03-02 15:55:00|544.6|544|545|544.4|545.5|544.9|544.6|544|936
1614700800000|2021-03-02 16:00:00|545.2|544.6|545.3|544.7|545.3|544.7|544.3|543.7|102744
1614701100000|2021-03-02 16:05:00|545.5|544.9|545.4|544.8|545.8|545.2|545|544.4|736
1614701400000|2021-03-02 16:10:00|545.2|544.6|545.8|545.2|545.9|545.3|545.2|544.6|753
1614701700000|2021-03-02 16:15:00|545.7|545.1|545.8|545.2|546.3|545.7|545.6|545|432
1614702000000|2021-03-02 16:20:00|545.9|545.3|546.9|546.3|547|546.4|545.9|545.3|1430
1614702300000|2021-03-02 16:25:00|547.2|546.6|547.5|546.9|547.7|547.1|547|546.4|1345
1614702600000|2021-03-02 16:30:00|547.8|547.2|547.3|546.7|548|547.4|547.3|546.7|1063
1614702900000|2021-03-02 16:35:00|547.5|546.9|547.5|546.9|548|547.4|547.5|546.9|639
1614703200000|2021-03-02 16:40:00|547.8|547.2|547.7|547.1|548|547.4|547.5|546.9|1109
1614703500000|2021-03-02 16:45:00|548|547.4|547.8|547.2|548.3|547.7|547.8|547.2|1035
1614703800000|2021-03-02 16:50:00|547.5|546.9|548.3|547.7|548.3|547.7|547.5|546.9|1251
1614704100000|2021-03-02 16:55:00|548.5|547.9|549.1|548.5|549.4|548.8|548.3|547.7|1597
1614704400000|2021-03-02 17:00:00|549.3|548.7|548.8|548.2|549.3|548.7|548.8|548.2|1448
1614704700000|2021-03-02 17:05:00|548.6|548|549.4|548.8|549.6|549|548.6|548|1040
1614705000000|2021-03-02 17:10:00|549.5|548.9|549.3|548.7|550.1|549.5|549.3|548.7|1698
1614705300000|2021-03-02 17:15:00|549.6|549|549.8|549.2|550.1|549.5|549.6|549|888
1614705600000|2021-03-02 17:20:00|549.9|549.3|548.6|548|549.9|549.3|548.6|548|921
1614705900000|2021-03-02 17:25:00|548.8|548.2|549.1|548.5|549.1|548.5|548.3|547.7|456
1614706200000|2021-03-02 17:30:00|549.3|548.7|549.3|548.7|549.3|548.7|548.8|548.2|578
1614706500000|2021-03-02 17:35:00|549.1|548.5|549.1|548.5|549.3|548.7|548.8|548.2|430
1614706800000|2021-03-02 17:40:00|549.3|548.7|548.8|548.2|549.3|548.7|548.6|548|646
1614707100000|2021-03-02 17:45:00|549.1|548.5|548.3|547.7|549.1|548.5|548.3|547.7|418
1614707400000|2021-03-02 17:50:00|548.4|547.8|549|548.4|549|548.4|548.3|547.7|264
1614707700000|2021-03-02 17:55:00|549.2|548.6|548.8|548.2|549.2|548.6|548.8|548.2|904
1614708000000|2021-03-02 18:00:00|549|548.4|548.6|548|549|548.4|548.6|548|473
1614708300000|2021-03-02 18:05:00|548.8|548.2|548.8|548.2|548.9|548.3|548.6|548|342
1614708600000|2021-03-02 18:10:00|549.1|548.5|549.8|549.2|549.8|549.2|548.8|548.2|1095
1614708900000|2021-03-02 18:15:00|549.7|549.1|550.1|549.5|550.3|549.7|549.6|549|761
1614709200000|2021-03-02 18:20:00|550.3|549.7|549.1|548.5|550.3|549.7|549.1|548.5|982
1614709500000|2021-03-02 18:25:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|345
1614709800000|2021-03-02 18:30:00|548.8|548.2|549.1|548.5|549.1|548.5|548.8|548.2|328
1614710100000|2021-03-02 18:35:00|549.3|548.7|549.6|549|549.6|549|549.1|548.5|525
1614710400000|2021-03-02 18:40:00|549.5|548.9|549.8|549.2|549.9|549.3|549.4|548.8|718
1614710700000|2021-03-02 18:45:00|549.7|549.1|549.6|549|549.8|549.2|549.6|549|602
1614711000000|2021-03-02 18:50:00|549.4|548.8|549.3|548.7|549.6|549|549.1|548.5|786
1614711300000|2021-03-02 18:55:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|614
1614711600000|2021-03-02 19:00:00|549.3|548.7|548.6|548|549.3|548.7|548.4|547.8|824
1614711900000|2021-03-02 19:05:00|548.5|547.9|548.1|547.5|548.6|548|548.1|547.5|1102
1614712200000|2021-03-02 19:10:00|547.8|547.2|546.6|546|547.8|547.2|546.6|546|3430
1614712500000|2021-03-02 19:15:00|546.9|546.3|546.1|545.5|546.9|546.3|545.6|545|2667
1614733200000|2021-03-03 01:00:00|545.9|545.3|544.3|543.7|546|545.4|544.3|543.7|1091
1614733500000|2021-03-03 01:05:00|544|543.4|544.5|543.9|545|544.4|544|543.4|341
1614733800000|2021-03-03 01:10:00|544.7|544.1|544.3|543.7|544.8|544.2|544.3|543.7|227
1614734100000|2021-03-03 01:15:00|544.5|543.9|544.3|543.7|544.5|543.9|544|543.4|404
1614734400000|2021-03-03 01:20:00|544.2|543.6|544|543.4|544.3|543.7|544|543.4|44
1614734700000|2021-03-03 01:25:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|92
1614735000000|2021-03-03 01:30:00|543.8|543.2|544.3|543.7|544.3|543.7|543.8|543.2|54
1614735300000|2021-03-03 01:35:00|544.4|543.8|544.8|544.2|544.8|544.2|544.4|543.8|59
1614735600000|2021-03-03 01:40:00|544.7|544.1|544.8|544.2|544.8|544.2|544.5|543.9|27
1614735900000|2021-03-03 01:45:00|544.5|543.9|545.5|544.9|545.5|544.9|544.5|543.9|144
1614736200000|2021-03-03 01:50:00|545.3|544.7|545.3|544.7|545.3|544.7|545|544.4|54
1614736500000|2021-03-03 01:55:00|545.1|544.5|545.3|544.7|545.5|544.9|545|544.4|68
1614736800000|2021-03-03 02:00:00|545.2|544.6|544.8|544.2|545.3|544.7|544.8|544.2|29
1614737100000|2021-03-03 02:05:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|17
1614737400000|2021-03-03 02:10:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|39
1614737700000|2021-03-03 02:15:00|544.9|544.3|545|544.4|545.3|544.7|544.8|544.2|69
1614738000000|2021-03-03 02:20:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|25
1614738300000|2021-03-03 02:25:00|544.5|543.9|544.8|544.2|544.8|544.2|544.5|543.9|178
1614738600000|2021-03-03 02:30:00|544.5|543.9|544.5|543.9|544.8|544.2|544.3|543.7|143
1614738900000|2021-03-03 02:35:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|81
1614739200000|2021-03-03 02:40:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|51
1614739500000|2021-03-03 02:45:00|544.3|543.7|544.3|543.7|544.5|543.9|544|543.4|201
1614739800000|2021-03-03 02:50:00|544.2|543.6|544|543.4|544.3|543.7|544|543.4|56
1614740100000|2021-03-03 02:55:00|543.8|543.2|543.5|542.9|544|543.4|543.5|542.9|93
1614740400000|2021-03-03 03:00:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|77
1614740700000|2021-03-03 03:05:00|543.1|542.5|542|541.4|543.3|542.7|542|541.4|215
1614741000000|2021-03-03 03:10:00|541.8|541.2|542|541.4|542.2|541.6|541.8|541.2|197
1614741300000|2021-03-03 03:15:00|541.9|541.3|542.3|541.7|542.3|541.7|541.8|541.2|69
1614741600000|2021-03-03 03:20:00|542.5|541.9|542.3|541.7|542.6|542|542.3|541.7|85
1614741900000|2021-03-03 03:25:00|542.1|541.5|541.8|541.2|542.1|541.5|541.6|541|384
1614742200000|2021-03-03 03:30:00|541.6|541|541.6|541|541.6|541|541.3|540.7|99
1614742500000|2021-03-03 03:35:00|541.3|540.7|541.1|540.5|541.4|540.8|541|540.4|152
1614742800000|2021-03-03 03:40:00|541|540.4|541.1|540.5|541.6|540.5|541|540.1|7600
1614743100000|2021-03-03 03:45:00|||||||||15
1614743400000|2021-03-03 03:50:00|541|540.4|541.2|540.6|541.5|540.7|541|540|53062
1614743700000|2021-03-03 03:55:00|541.3|540.7|541.3|540.7|541.6|541|541.1|540.5|77
1614744000000|2021-03-03 04:00:00|541.2|540.6|541.6|541|541.6|541|541.1|540.5|43
1614744300000|2021-03-03 04:05:00|541.8|541.2|541.6|541|541.8|541.2|541.6|541|59
1614744600000|2021-03-03 04:10:00|541.8|541.2|541.7|541.1|541.8|541.2|541.6|541|44
1614744900000|2021-03-03 04:15:00|541.6|541|541.6|541|541.7|541.1|541.6|541|25
1614745200000|2021-03-03 04:20:00|541.3|540.7|541.6|541|541.6|541|541.3|540.7|51
1614745500000|2021-03-03 04:25:00|541.4|540.8|541.6|541|541.6|541|541.3|540.7|36
1614745800000|2021-03-03 04:30:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|28
1614746100000|2021-03-03 04:35:00|541.4|540.8|541.4|540.8|541.6|541|541.4|540.8|22
1614746400000|2021-03-03 04:40:00|||||||||10
1614746700000|2021-03-03 04:45:00|541.6|541|541.6|541|541.6|541|541.6|541|38
1614747000000|2021-03-03 04:50:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|19
1614747300000|2021-03-03 04:55:00|||||||||17
1614747600000|2021-03-03 05:00:00|||||||||21
1614747900000|2021-03-03 05:05:00|541.6|541|541.8|541.2|542|541.4|541.6|541|85
1614748200000|2021-03-03 05:10:00|541.6|541|541.6|541|541.6|541|541.6|541|51
1614748500000|2021-03-03 05:15:00|||||||||5
1614748800000|2021-03-03 05:20:00|||||||||42
1614749100000|2021-03-03 05:25:00|541.3|540.7|541.6|541|541.6|541|541.3|540.7|78
1614749400000|2021-03-03 05:30:00|541.5|540.9|540.9|540.3|541.5|540.9|540.9|540.3|62
1614749700000|2021-03-03 05:35:00|541|540.4|541.1|540.5|541.4|540.8|540.9|540.3|38
1614750000000|2021-03-03 05:40:00|541.3|540.7|541.6|541|541.6|541|541.1|540.5|41
1614750300000|2021-03-03 05:45:00|541.4|540.8|541.6|541|541.6|541|541.4|540.8|28
1614750600000|2021-03-03 05:50:00|541.5|540.9|541.6|541|541.6|541|541.4|540.8|46
1614750900000|2021-03-03 05:55:00|541.5|540.9|541.6|541|541.7|541.1|541.4|540.8|68
1614751200000|2021-03-03 06:00:00|541.7|541.1|542.6|542|542.6|542|541.6|541|116
1614751500000|2021-03-03 06:05:00|542.5|541.9|542.3|541.7|542.6|542|542.1|541.5|74
1614751800000|2021-03-03 06:10:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|69
1614752100000|2021-03-03 06:15:00|542.9|542.3|543.6|543|543.6|543|542.6|542|144
1614752400000|2021-03-03 06:20:00|543.5|542.9|543.3|542.7|543.5|542.9|543.1|542.5|63
1614752700000|2021-03-03 06:25:00|543.1|542.5|543.9|543.3|543.9|543.3|543.1|542.5|60
1614753000000|2021-03-03 06:30:00|543.8|543.2|544.4|543.8|544.4|543.8|543.8|543.2|80
1614753300000|2021-03-03 06:35:00|544.3|543.7|544.1|543.5|544.4|543.8|544.1|543.5|82
1614753600000|2021-03-03 06:40:00|544|543.4|543.9|543.3|544.1|543.5|543.9|543.3|59
1614753900000|2021-03-03 06:45:00|543.7|543.1|543.9|543.3|544.1|543.5|543.6|543|33
1614754200000|2021-03-03 06:50:00|543.6|543|543.6|543|543.9|543.3|543.5|542.9|35
1614754500000|2021-03-03 06:55:00|||||||||12
1614754800000|2021-03-03 07:00:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|55
1614755100000|2021-03-03 07:05:00|543.8|543.2|543.8|543.2|543.8|543.2|543.6|543|44
1614755400000|2021-03-03 07:10:00|543.7|543.1|543.8|543.2|543.8|543.2|543.6|543|34
1614755700000|2021-03-03 07:15:00|544.1|543.5|544.3|543.7|544.3|543.7|543.8|543.2|69
1614756000000|2021-03-03 07:20:00|544.1|543.5|544.7|544.1|544.8|544.2|544.1|543.5|56
1614756300000|2021-03-03 07:25:00|544.6|544|544.3|543.7|544.6|544|544.3|543.7|49
1614756600000|2021-03-03 07:30:00|544.2|543.6|544.3|543.7|544.3|543.7|544.1|543.5|51
1614756900000|2021-03-03 07:35:00|544.2|543.6|544.3|543.7|544.3|543.7|544.1|543.5|32
1614757200000|2021-03-03 07:40:00|544.6|544|544.8|544.2|544.8|544.2|544.6|544|85
1614757500000|2021-03-03 07:45:00|544.6|544|544.6|544|544.6|544|544.3|543.7|43
1614757800000|2021-03-03 07:50:00|544.5|543.9|544.6|544|544.6|544|544.1|543.5|65
1614758100000|2021-03-03 07:55:00|544.5|543.9|544.3|543.7|544.6|544|544.3|543.7|45
1614758400000|2021-03-03 08:00:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|47
1614758700000|2021-03-03 08:05:00|543.8|543.2|543.8|543.2|544.1|543.5|543.8|543.2|62
1614759000000|2021-03-03 08:10:00|543.6|543|543.8|543.2|544.1|543.5|543.6|543|115
1614759300000|2021-03-03 08:15:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|43
1614759600000|2021-03-03 08:20:00|543.9|543.3|544.1|543.5|544.3|543.7|543.9|543.3|114
1614759900000|2021-03-03 08:25:00|544.3|543.7|544.3|543.7|544.6|544|544.3|543.7|68
1614760200000|2021-03-03 08:30:00|544.5|543.9|544.6|544|544.6|544|544.3|543.7|56
1614760500000|2021-03-03 08:35:00|544.5|543.9|544.6|544|544.6|544|544.3|543.7|66
1614760800000|2021-03-03 08:40:00|544.3|543.7|544.3|543.7|544.6|544|544.3|543.7|32
1614761100000|2021-03-03 08:45:00|544.6|544|544.7|544.1|544.8|544.2|544.6|544|62
1614761400000|2021-03-03 08:50:00|544.6|544|544.6|544|544.6|544|544.6|544|48
1614761700000|2021-03-03 08:55:00|544.3|543.7|544.3|543.7|544.6|544|544.3|543.7|37
1614762000000|2021-03-03 09:00:00|544.1|543.5|544.1|543.5|544.3|543.7|544.1|543.5|68
1614762300000|2021-03-03 09:05:00|543.9|543.3|543.8|543.2|544.1|543.5|543.8|543.2|66
1614762600000|2021-03-03 09:10:00|543.6|543|544.1|543.5|544.1|543.5|543.1|542.5|987
1614762900000|2021-03-03 09:15:00|544.3|543.7|543.6|543|544.3|543.7|543.6|543|220
1614763200000|2021-03-03 09:20:00|543.7|543.1|543.3|542.7|543.7|543.1|543.3|542.7|58
1614763500000|2021-03-03 09:25:00|543.6|543|543.6|543|543.6|543|543.3|542.7|162
1614763800000|2021-03-03 09:30:00|543.5|542.9|543.6|543|543.6|543|543.2|542.6|36
1614764100000|2021-03-03 09:35:00|543.5|542.9|542.3|541.7|543.5|542.9|542.3|541.7|213
1614764400000|2021-03-03 09:40:00|542.4|541.8|542.6|542|542.6|542|542.3|541.7|83
1614764700000|2021-03-03 09:45:00|542.3|541.7|542.8|542.2|542.8|542.2|542.3|541.7|194
1614765000000|2021-03-03 09:50:00|542.6|542|542.3|541.7|542.8|542.2|542.3|541.7|45
1614765300000|2021-03-03 09:55:00|542.4|541.8|542.9|542.3|542.9|542.3|542.3|541.7|37
1614765600000|2021-03-03 10:00:00|542.8|542.2|542.8|542.2|543.1|542.5|542.8|542.2|22
1614765900000|2021-03-03 10:05:00|543.1|542.5|543.1|542.5|543.1|542.5|542.9|542.3|26
1614766200000|2021-03-03 10:10:00|543.3|542.7|543.3|542.7|543.3|542.7|543|542.4|72
1614766500000|2021-03-03 10:15:00|543|542.4|543|542.4|543|542.4|543|542.4|74
1614766800000|2021-03-03 10:20:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|30
1614767100000|2021-03-03 10:25:00|543|542.4|542.3|541.7|543|542.4|542.3|541.7|116
1614767400000|2021-03-03 10:30:00|542.5|541.9|542.4|541.8|542.5|541.9|542.3|541.7|81
1614767700000|2021-03-03 10:35:00|542.3|541.7|542|541.4|542.5|541.9|542|541.4|105
1614768000000|2021-03-03 10:40:00|541.9|541.3|541.5|540.9|542|541.4|541.5|540.9|87
1614768300000|2021-03-03 10:45:00|541.8|541.2|541.8|541.2|541.8|541.2|541.5|540.9|49
1614768600000|2021-03-03 10:50:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|29
1614768900000|2021-03-03 10:55:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|39
1614769200000|2021-03-03 11:00:00|541.6|541|540.8|540.2|541.6|541|540.8|540.2|191
1614769500000|2021-03-03 11:05:00|541|540.4|540.8|540.2|541|540.4|540.8|540.2|45
1614769800000|2021-03-03 11:10:00|540.5|539.9|540.6|540|540.6|540|540.3|539.7|174
1614770100000|2021-03-03 11:15:00|540.4|539.8|540.3|539.7|540.8|540.2|540.3|539.7|117
1614770400000|2021-03-03 11:20:00|540.1|539.5|540.1|539.5|540.3|539.7|540.1|539.5|137
1614770700000|2021-03-03 11:25:00|540.3|539.7|540.3|539.7|540.3|539.7|540.1|539.5|31
1614771000000|2021-03-03 11:30:00|||||||||105
1614771300000|2021-03-03 11:35:00|540.1|539.5|539.8|539.2|540.1|539.5|539.6|539|179
1614771600000|2021-03-03 11:40:00|539.9|539.3|539.8|539.2|539.9|539.3|539.8|539.2|51
1614771900000|2021-03-03 11:45:00|540|539.4|541.5|540.9|541.5|540.9|540|539.4|461
1614772200000|2021-03-03 11:50:00|541.4|540.8|541.3|540.7|541.5|540.9|541.3|540.7|84
1614772500000|2021-03-03 11:55:00|541.2|540.6|540.3|539.7|541.3|540.7|540.3|539.7|413
1614772800000|2021-03-03 12:00:00|540.4|539.8|540.5|539.9|540.8|540.2|540.3|539.7|73
1614773100000|2021-03-03 12:05:00|540.3|539.7|540.8|540.2|540.8|540.2|540.3|539.7|167
1614773400000|2021-03-03 12:10:00|541|540.4|541.3|540.7|541.4|540.8|541|540.4|94
1614773700000|2021-03-03 12:15:00|541.1|540.5|541.2|540.6|541.3|540.7|541.1|540.5|114
1614774000000|2021-03-03 12:20:00|541|540.4|541.3|540.7|541.3|540.7|540.9|540.3|43
1614774300000|2021-03-03 12:25:00|541.4|540.8|541.8|541.2|541.8|541.2|541.4|540.8|32
1614774600000|2021-03-03 12:30:00|541.5|540.9|541.5|540.9|541.7|541.1|541.5|540.9|153
1614774900000|2021-03-03 12:35:00|541.3|540.7|541|540.4|541.3|540.7|540.8|540.2|234
1614775200000|2021-03-03 12:40:00|541.3|540.7|541.8|541.2|541.8|541.2|541.3|540.7|63
1614775500000|2021-03-03 12:45:00|541.7|541.1|542|541.4|542.3|541.7|541.7|541.1|409
1614775800000|2021-03-03 12:50:00|541.9|541.3|541.5|540.9|542.1|541.5|541.5|540.9|85
1614776100000|2021-03-03 12:55:00|541.4|540.8|541.5|540.9|541.5|540.9|541.1|540.5|70
1614776400000|2021-03-03 13:00:00|541.4|540.8|541.1|540.5|541.5|540.9|540.8|540.2|255
1614776700000|2021-03-03 13:05:00|540.8|540.2|540.8|540.2|541.1|540.5|540.6|540|207
1614777000000|2021-03-03 13:10:00|540.6|540|540.8|540.2|541.1|540.5|540.6|540|130
1614777300000|2021-03-03 13:15:00|540.9|540.3|540.5|539.9|541.3|540.7|540.5|539.9|298
1614777600000|2021-03-03 13:20:00|540.8|540.2|541|540.4|541|540.4|540.5|539.9|213
1614777900000|2021-03-03 13:25:00|540.9|540.3|540.8|540.2|541|540.4|540.5|539.9|187
1614778200000|2021-03-03 13:30:00|540.7|540.1|540.3|539.7|540.7|540.1|540.3|539.7|467
1614778500000|2021-03-03 13:35:00|540.5|539.9|540.3|539.7|540.8|540.2|540.3|539.7|349
1614778800000|2021-03-03 13:40:00|540.2|539.6|539.3|538.7|540.2|539.6|539.3|538.7|602
1614781800000|2021-03-03 14:30:00|539.5|538.9|540.5|539.9|541.5|540.9|539.3|538.7|3781
1614782100000|2021-03-03 14:35:00|540.3|539.7|538.3|537.7|540.3|539.7|538|537.4|1981
1614782400000|2021-03-03 14:40:00|538.1|537.5|537.8|537.2|538.3|537.7|537.5|536.9|1423
1614782700000|2021-03-03 14:45:00|537.9|537.3|537.5|536.9|539|538.4|537.5|536.9|1889
1614783000000|2021-03-03 14:50:00|537.7|537.1|538.3|537.7|538.5|537.9|537.5|536.9|842
1614783300000|2021-03-03 14:55:00|538.5|537.9|537.5|536.9|539.5|538.9|537.5|536.9|1674
1614783600000|2021-03-03 15:00:00|537.3|536.7|537.3|536.7|537.3|536.7|536.5|535.9|1358
1614783900000|2021-03-03 15:05:00|537|536.4|536.8|536.2|537.8|537.2|536.8|536.2|1852
1614784200000|2021-03-03 15:10:00|536.5|535.9|536.8|536.2|537|536.4|536.3|535.7|664
1614784500000|2021-03-03 15:15:00|536.6|536|537.3|536.7|537.8|537.2|536.5|535.9|889
1614784800000|2021-03-03 15:20:00|537.5|536.9|538.8|538.2|538.8|538.2|537.3|536.7|811
1614785100000|2021-03-03 15:25:00|538.6|538|538.5|537.9|538.8|538.2|538|537.4|1353
1614785400000|2021-03-03 15:30:00|538.3|537.7|537.8|537.2|538.5|537.9|537.8|537.2|748
1614785700000|2021-03-03 15:35:00|537.5|536.9|537.2|536.6|537.5|536.9|537|536.4|644
1614786000000|2021-03-03 15:40:00|537.1|536.5|538.8|538.2|538.8|538.2|536.8|536.2|629
1614786300000|2021-03-03 15:45:00|538.7|538.1|539|538.4|539|538.4|538.2|537.6|1224
1614786600000|2021-03-03 15:50:00|538.8|538.2|539.3|538.7|539.3|538.7|538.7|538.1|881
1614786900000|2021-03-03 15:55:00|539.5|538.9|539.3|538.7|539.5|538.9|538.8|538.2|545
1614787200000|2021-03-03 16:00:00|539.5|538.9|539.8|539.2|539.8|539.2|539.3|538.7|658
1614787500000|2021-03-03 16:05:00|539.5|538.9|539|538.4|539.5|538.9|538.8|538.2|352
1614787800000|2021-03-03 16:10:00|538.8|538.2|539|538.4|539|538.4|538.5|537.9|718
1614788100000|2021-03-03 16:15:00|538.9|538.3|538.8|538.2|538.9|538.3|538.5|537.9|360
1614788400000|2021-03-03 16:20:00|538.5|537.9|539|538.4|539|538.4|538.5|537.9|408
1614788700000|2021-03-03 16:25:00|539.3|538.7|539|538.4|539.5|538.9|539|538.4|238
1614789000000|2021-03-03 16:30:00|538.9|538.3|538.5|537.9|538.9|538.3|538|537.4|519
1614789300000|2021-03-03 16:35:00|538.8|538.2|538.2|537.6|538.8|538.2|538.2|537.6|426
1614789600000|2021-03-03 16:40:00|538.3|537.7|538.5|537.9|538.5|537.9|538|537.4|1073
1614789900000|2021-03-03 16:45:00|538.2|537.6|537.4|536.8|538.2|537.6|537.4|536.8|614
1614790200000|2021-03-03 16:50:00|537.2|536.6|536.7|536.1|537.4|536.8|536.7|536.1|646
1614790500000|2021-03-03 16:55:00|536.4|535.8|536.2|535.6|536.6|536|536.2|535.6|570
1614790800000|2021-03-03 17:00:00|536.4|535.8|535.4|534.8|536.4|535.8|534.9|534.3|2459
1614791100000|2021-03-03 17:05:00|535.2|534.6|535.1|534.5|535.4|534.8|534.7|534.1|963
1614791400000|2021-03-03 17:10:00|535.4|534.8|536.7|536.1|536.7|536.1|534.7|534.1|1499
1614791700000|2021-03-03 17:15:00|536.5|535.9|536.2|535.6|536.5|535.9|535.9|535.3|588
1614792000000|2021-03-03 17:20:00|536|535.4|535.9|535.3|536.2|535.6|535.4|534.8|750
1614792300000|2021-03-03 17:25:00|535.7|535.1|535.9|535.3|536|535.4|535.7|535.1|515
1614792600000|2021-03-03 17:30:00|535.8|535.2|535.4|534.8|535.9|535.3|535.4|534.8|373
1614792900000|2021-03-03 17:35:00|535.7|535.1|536.2|535.6|536.2|535.6|535.7|535.1|342
1614793200000|2021-03-03 17:40:00|535.9|535.3|536.2|535.6|536.6|536|535.9|535.3|528
1614793500000|2021-03-03 17:45:00|536|535.4|536.5|535.9|536.5|535.9|535.7|535.1|899
1614793800000|2021-03-03 17:50:00|536.7|536.1|536.7|536.1|536.7|536.1|536.5|535.9|713
1614794100000|2021-03-03 17:55:00|536.9|536.3|536.9|536.3|537|536.4|536.6|536|266
1614794400000|2021-03-03 18:00:00|536.7|536.1|536.9|536.3|536.9|536.3|536.4|535.8|306
1614794700000|2021-03-03 18:05:00|536.8|536.2|536.6|536|536.9|536.3|536.6|536|360
1614795000000|2021-03-03 18:10:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|456
1614795300000|2021-03-03 18:15:00|536.2|535.6|536.6|536|536.6|536|536.1|535.5|198088
1614795600000|2021-03-03 18:20:00|536.9|536.3|536.9|536.3|536.9|536.3|536.6|536|240
1614795900000|2021-03-03 18:25:00|536.7|536.1|536.6|536|536.9|536.3|536.6|536|457
1614796200000|2021-03-03 18:30:00|536.4|535.8|536.8|536.2|536.9|536.3|536.4|535.8|325
1614796500000|2021-03-03 18:35:00|536.6|536|536.7|536.1|536.8|536.2|536.3|535.7|871
1614796800000|2021-03-03 18:40:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|438
1614797100000|2021-03-03 18:45:00|536.3|535.7|536.5|535.9|536.8|536.2|536.3|535.7|569
1614797400000|2021-03-03 18:50:00|536.3|535.7|537|536.4|537|536.4|536.3|535.7|718
1614797700000|2021-03-03 18:55:00|536.8|536.2|537.1|536.5|537.3|536.7|536.8|536.2|757
1614798000000|2021-03-03 19:00:00|537|536.4|538.1|537.5|538.1|537.5|537|536.4|857
1614798300000|2021-03-03 19:05:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|813
1614798600000|2021-03-03 19:10:00|538.1|537.5|537.1|536.5|538.1|537.5|536.5|535.9|3145
1614798900000|2021-03-03 19:15:00|536.8|536.2|536.3|535.7|536.8|536.2|536|535.4|2169
1614819600000|2021-03-04 01:00:00|536.8|536.2|535.8|535.2|537.5|536.9|535.3|534.7|1096
1614819900000|2021-03-04 01:05:00|536|535.4|536.3|535.7|536.5|535.9|535.3|534.7|321
1614820200000|2021-03-04 01:10:00|536.5|535.9|536.8|536.2|537.3|536.7|536.3|535.7|344
1614820500000|2021-03-04 01:15:00|536.9|536.3|537.5|536.9|537.5|536.9|536.9|536.3|132
1614820800000|2021-03-04 01:20:00|537.8|537.2|537.8|537.2|538|537.4|537.5|536.9|113
1614821100000|2021-03-04 01:25:00|537.9|537.3|538.1|537.5|538.1|537.5|537.8|537.2|40
1614821400000|2021-03-04 01:30:00|538|537.4|537.8|537.2|538.1|537.5|537.8|537.2|46
1614821700000|2021-03-04 01:35:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|74
1614822000000|2021-03-04 01:40:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|93
1614822300000|2021-03-04 01:45:00|538|537.4|538.1|537.5|538.1|537.5|537.8|537.2|60
1614822600000|2021-03-04 01:50:00|538.3|537.7|538.3|537.7|538.5|537.9|538.3|537.7|41
1614822900000|2021-03-04 01:55:00|538.6|538|539.1|538.5|539.1|538.5|538.6|538|71
1614823200000|2021-03-04 02:00:00|538.8|538.2|538.8|538.2|538.8|538.2|538.6|538|67
1614823500000|2021-03-04 02:05:00|538.6|538|538.3|537.7|539.1|538.5|538.3|537.7|82
1614823800000|2021-03-04 02:10:00|538.4|537.8|538.3|537.7|538.6|538|538.3|537.7|52
1614824100000|2021-03-04 02:15:00|538.4|537.8|538.3|537.7|538.6|538|538.1|537.5|52
1614824400000|2021-03-04 02:20:00|538.6|538|538.6|538|538.6|538|538.6|538|17
1614824700000|2021-03-04 02:25:00|538.3|537.7|538.3|537.7|538.4|537.8|538.1|537.5|154
1614825000000|2021-03-04 02:30:00|538.4|537.8|538.1|537.5|538.4|537.8|538.1|537.5|86
1614825300000|2021-03-04 02:35:00|538.2|537.6|537.8|537.2|538.3|537.7|537.8|537.2|55
1614825600000|2021-03-04 02:40:00|537.9|537.3|538.1|537.5|538.3|537.7|537.8|537.2|62
1614825900000|2021-03-04 02:45:00|538.2|537.6|538.3|537.7|538.3|537.7|538.1|537.5|29
1614826200000|2021-03-04 02:50:00|538.1|537.5|538.6|538|538.6|538|538.1|537.5|58
1614826500000|2021-03-04 02:55:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|72
1614826800000|2021-03-04 03:00:00|538.5|537.9|538.6|538|538.6|538|538.3|537.7|54
1614827100000|2021-03-04 03:05:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|36
1614827400000|2021-03-04 03:10:00|538.7|538.1|538.8|538.2|538.8|538.2|538.6|538|72
1614827700000|2021-03-04 03:15:00|538.9|538.3|539.1|538.5|539.1|538.5|538.9|538.3|31
1614828000000|2021-03-04 03:20:00|538.9|538.3|538.8|538.2|539.1|538.5|538.5|537.9|128
1614828300000|2021-03-04 03:25:00|539.1|538.5|539.1|538.5|539.1|538.5|538.8|538.2|84
1614828600000|2021-03-04 03:30:00|538.9|538.3|538.8|538.2|538.9|538.3|538.8|538.2|7
1614828900000|2021-03-04 03:35:00|538.6|538|538.8|538.2|538.8|538.2|538.6|538|47
1614829200000|2021-03-04 03:40:00|538.6|538|538.6|538|538.8|538.2|538.6|538|26
1614829500000|2021-03-04 03:45:00|538.7|538.1|538.8|538.2|538.8|538.2|538.6|538|12
1614829800000|2021-03-04 03:50:00|538.6|538|538.6|538|538.6|538|538.6|538|11
1614830100000|2021-03-04 03:55:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|15
1614830400000|2021-03-04 04:00:00|538.6|538|538.6|538|538.6|538|538.6|538|50
1614830700000|2021-03-04 04:05:00|538.4|537.8|538.6|538|538.6|538|538.3|537.7|95
1614831000000|2021-03-04 04:10:00|538.7|538.1|538.6|538|538.8|538.2|538.6|538|63
1614831300000|2021-03-04 04:15:00|538.7|538.1|538.8|538.2|538.9|538.3|538.7|538.1|26
1614831600000|2021-03-04 04:20:00|538.9|538.3|539.1|538.5|539.1|538.5|538.8|538.2|28
1614831900000|2021-03-04 04:25:00|538.8|538.2|538.8|538.2|539.1|538.5|538.8|538.2|85
1614832200000|2021-03-04 04:30:00|||||||||6
1614832500000|2021-03-04 04:35:00|539.1|538.5|538.9|538.3|539.1|538.5|538.8|538.2|64
1614832800000|2021-03-04 04:40:00|539|538.4|539.1|538.5|539.1|538.5|538.9|538.3|4
1614833100000|2021-03-04 04:45:00|538.9|538.3|538.8|538.2|539.1|538.5|538.8|538.2|12
1614833700000|2021-03-04 04:55:00|539.1|538.5|539.1|538.5|539.1|538.5|539.1|538.5|18
1614834000000|2021-03-04 05:00:00|538.8|538.2|538.8|538.2|539.1|538.5|538.8|538.2|43
1614834300000|2021-03-04 05:05:00|539.1|538.5|538.8|538.2|539.1|538.5|538.8|538.2|19
1614834600000|2021-03-04 05:10:00|||||||||2
1614834900000|2021-03-04 05:15:00|||||||||18
1614835200000|2021-03-04 05:20:00|539|538.4|539|538.4|539|538.4|539|538.4|13
1614835500000|2021-03-04 05:25:00|538.8|538.2|538.8|538.2|539|538.4|538.8|538.2|16
1614835800000|2021-03-04 05:30:00|538.9|538.3|539|538.4|539|538.4|538.8|538.2|11
1614836100000|2021-03-04 05:35:00|539.3|538.7|539.5|538.9|539.8|539.2|539.3|538.7|90
1614836400000|2021-03-04 05:40:00|539.4|538.8|539.4|538.8|539.5|538.9|539.3|538.7|53
1614836700000|2021-03-04 05:45:00|539.3|538.7|539.3|538.7|539.5|538.9|539.3|538.7|20
1614837000000|2021-03-04 05:50:00|539.4|538.8|539.3|538.7|539.4|538.8|539.3|538.7|14
1614837300000|2021-03-04 05:55:00|539.5|538.9|539.3|538.7|539.5|538.9|539.3|538.7|12
1614837600000|2021-03-04 06:00:00|539|538.4|539|538.4|539.2|538.6|539|538.4|16
1614837900000|2021-03-04 06:05:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|22
1614838200000|2021-03-04 06:10:00|539.4|538.8|539.3|538.7|539.4|538.8|539.3|538.7|50
1614838500000|2021-03-04 06:15:00|539.2|538.6|539.3|538.7|539.3|538.7|539|538.4|19
1614838800000|2021-03-04 06:20:00|539.2|538.6|539.2|538.6|539.3|538.7|539.2|538.6|7
1614839100000|2021-03-04 06:25:00|539.3|538.7|539.3|538.7|539.5|538.9|539|538.4|31
1614839400000|2021-03-04 06:30:00|539.4|538.8|538.5|537.9|539.4|538.8|538.5|537.9|63
1614839700000|2021-03-04 06:35:00|538.7|538.1|538.3|537.7|538.7|538.1|538.3|537.7|55
1614840000000|2021-03-04 06:40:00|538.1|537.5|538.5|537.9|538.5|537.9|538|537.4|68
1614840300000|2021-03-04 06:45:00|538.4|537.8|538.3|537.7|538.5|537.9|538|537.4|77
1614840600000|2021-03-04 06:50:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|20
1614840900000|2021-03-04 06:55:00|||||||||16
1614841200000|2021-03-04 07:00:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|18
1614841500000|2021-03-04 07:05:00|539|538.4|539|538.4|539|538.4|538.8|538.2|54
1614841800000|2021-03-04 07:10:00|||||||||5
1614842100000|2021-03-04 07:15:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|26
1614842400000|2021-03-04 07:20:00|539|538.4|539|538.4|539|538.4|539|538.4|3
1614842700000|2021-03-04 07:25:00|538.9|538.3|538.6|538|538.9|538.3|538.6|538|23
1614843000000|2021-03-04 07:30:00|538.5|537.9|538.5|537.9|538.5|537.9|538.3|537.7|67
1614843300000|2021-03-04 07:35:00|538.8|538.2|538.5|537.9|538.8|538.2|538.5|537.9|40
1614843600000|2021-03-04 07:40:00|||||||||7
1614843900000|2021-03-04 07:45:00|538.8|538.2|538.5|537.9|538.8|538.2|538.5|537.9|30
1614844200000|2021-03-04 07:50:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|2
1614844500000|2021-03-04 07:55:00|538|537.4|538|537.4|538|537.4|538|537.4|50
1614844800000|2021-03-04 08:00:00|537.8|537.2|537.5|536.9|537.8|537.2|537.3|536.7|111
1614845100000|2021-03-04 08:05:00|537.4|536.8|537.5|536.9|537.8|537.2|537.3|536.7|111
1614845400000|2021-03-04 08:10:00|537.4|536.8|537|536.4|537.5|536.9|537|536.4|104
1614845700000|2021-03-04 08:15:00|537.1|536.5|537|536.4|537.3|536.7|536.5|535.9|188
1614846000000|2021-03-04 08:20:00|537.1|536.5|537|536.4|537.3|536.7|537|536.4|63
1614846300000|2021-03-04 08:25:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|64
1614846600000|2021-03-04 08:30:00|536.9|536.3|537|536.4|537.3|536.7|536.9|536.3|85
1614846900000|2021-03-04 08:35:00|537.1|536.5|536.5|535.9|537.3|536.7|536.5|535.9|83
1614847200000|2021-03-04 08:40:00|536.6|536|536.3|535.7|536.8|536.2|536.3|535.7|234
1614847500000|2021-03-04 08:45:00|536.5|535.9|536.3|535.7|536.8|536.2|536.3|535.7|87
1614847800000|2021-03-04 08:50:00|536.1|535.5|536.3|535.7|536.3|535.7|535.8|535.2|611
1614848100000|2021-03-04 08:55:00|536.5|535.9|536.3|535.7|536.5|535.9|536|535.4|95
1614848400000|2021-03-04 09:00:00|536.1|535.5|536.3|535.7|536.3|535.7|535.9|535.3|119
1614848700000|2021-03-04 09:05:00|536.2|535.6|535.8|535.2|536.3|535.7|535.8|535.2|86
1614849000000|2021-03-04 09:10:00|536|535.4|535.8|535.2|536|535.4|535.8|535.2|74
1614849300000|2021-03-04 09:15:00|536|535.4|535.8|535.2|536|535.4|535.8|535.2|52
1614849600000|2021-03-04 09:20:00|535.6|535|535.5|534.9|535.8|535.2|535.4|534.8|116
1614849900000|2021-03-04 09:25:00|535.4|534.8|535.6|535|535.8|535.2|535.4|534.8|77
1614850200000|2021-03-04 09:30:00|535.7|535.1|535.3|534.7|535.8|535.2|535.3|534.7|96
1614850500000|2021-03-04 09:35:00|535|534.4|535|534.4|535.3|534.7|534.8|534.2|205
1614850800000|2021-03-04 09:40:00|534.8|534.2|534.3|533.7|534.8|534.2|534.3|533.7|400
1614851100000|2021-03-04 09:45:00|534|533.4|534.3|533.7|534.3|533.7|534|533.4|219
1614851400000|2021-03-04 09:50:00|534.5|533.9|534.5|533.9|534.8|534.2|534.5|533.9|120
1614851700000|2021-03-04 09:55:00|534.3|533.7|534.6|534|534.8|534.2|534.3|533.7|102
1614852000000|2021-03-04 10:00:00|534.5|533.9|534.5|533.9|534.5|533.9|534|533.4|73
1614852300000|2021-03-04 10:05:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|52
1614852600000|2021-03-04 10:10:00|534|533.4|534.3|533.7|534.3|533.7|534|533.4|151
1614852900000|2021-03-04 10:15:00|534.5|533.9|534.3|533.7|534.5|533.9|534.3|533.7|118
1614853200000|2021-03-04 10:20:00|534.5|533.9|534.8|534.2|534.8|534.2|534.4|533.8|53
1614853500000|2021-03-04 10:25:00|535|534.4|535.5|534.9|535.5|534.9|535|534.4|74
1614853800000|2021-03-04 10:30:00|535.4|534.8|535.8|535.2|535.8|535.2|535.3|534.7|58
1614854100000|2021-03-04 10:35:00|536|535.4|535.5|534.9|536.1|535.5|535.5|534.9|79
1614854400000|2021-03-04 10:40:00|535.6|535|535.2|534.6|535.6|535|535.2|534.6|57
1614854700000|2021-03-04 10:45:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|48
1614855000000|2021-03-04 10:50:00|535.5|534.9|534.6|534|535.5|534.9|534.5|533.9|1161
1614855300000|2021-03-04 10:55:00|534.7|534.1|535|534.4|535|534.4|534.6|534|45
1614855600000|2021-03-04 11:00:00|534.9|534.3|534.5|533.9|535|534.4|534.5|533.9|33
1614855900000|2021-03-04 11:05:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|232
1614856200000|2021-03-04 11:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|64
1614856500000|2021-03-04 11:15:00|534.4|533.8|534.6|534|534.7|534.1|534.3|533.7|58
1614856800000|2021-03-04 11:20:00|534.5|533.9|534.9|534.3|535|534.4|534.5|533.9|55
1614857100000|2021-03-04 11:25:00|534.8|534.2|535|534.4|535|534.4|534.7|534.1|343
1614857400000|2021-03-04 11:30:00|535.2|534.6|535.5|534.9|535.7|535.1|535.2|534.6|226
1614857700000|2021-03-04 11:35:00|535.7|535.1|536|535.4|536|535.4|535.7|535.1|29
1614858000000|2021-03-04 11:40:00|535.8|535.2|535.8|535.2|535.9|535.3|535.5|534.9|36
1614858300000|2021-03-04 11:45:00|535.7|535.1|535.5|534.9|535.8|535.2|535.3|534.7|27
1614858600000|2021-03-04 11:50:00|535.4|534.8|536.3|535.7|536.3|535.7|535.4|534.8|22
1614858900000|2021-03-04 11:55:00|536.4|535.8|536|535.4|536.5|535.9|536|535.4|34
1614859200000|2021-03-04 12:00:00|535.8|535.2|536.3|535.7|536.3|535.7|535.8|535.2|30
1614859500000|2021-03-04 12:05:00|536.1|535.5|536.8|536.2|536.8|536.2|536|535.4|34
1614859800000|2021-03-04 12:10:00|537|536.4|537|536.4|537|536.4|536.8|536.2|98
1614860100000|2021-03-04 12:15:00|537.1|536.5|537|536.4|537.3|536.7|536.5|535.9|26
1614860400000|2021-03-04 12:20:00|537.3|536.7|537.3|536.7|537.5|536.9|537.3|536.7|111
1614860700000|2021-03-04 12:25:00|537.2|536.6|536.8|536.2|537.2|536.6|536.8|536.2|86
1614861000000|2021-03-04 12:30:00|536.5|535.9|536.4|535.8|536.5|535.9|536.3|535.7|110
1614861300000|2021-03-04 12:35:00|536.5|535.9|536.9|536.3|537|536.4|536.5|535.9|91
1614861600000|2021-03-04 12:40:00|537|536.4|536.8|536.2|537.3|536.7|536.5|535.9|142
1614861900000|2021-03-04 12:45:00|536.7|536.1|536.8|536.2|537|536.4|536.7|536.1|69
1614862200000|2021-03-04 12:50:00|536.7|536.1|536.8|536.2|536.8|536.2|536.3|535.7|32
1614862500000|2021-03-04 12:55:00|536.7|536.1|536.3|535.7|536.8|536.2|536.3|535.7|93
1614862800000|2021-03-04 13:00:00|536.4|535.8|536.8|536.2|537.3|536.7|536.4|535.8|117
1614863100000|2021-03-04 13:05:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|63
1614863400000|2021-03-04 13:10:00|536.5|535.9|536.5|535.9|536.8|536.2|536.3|535.7|135
1614863700000|2021-03-04 13:15:00|536.8|536.2|536|535.4|536.8|536.2|535.9|535.3|242
1614864000000|2021-03-04 13:20:00|535.9|535.3|536.3|535.7|536.3|535.7|535.8|535.2|48
1614864300000|2021-03-04 13:25:00|536.1|535.5|536.4|535.8|536.8|536.2|536.1|535.5|1148
1614864600000|2021-03-04 13:30:00|536.5|535.9|531.5|530.9|536.5|535.9|531|530.4|3544
1614864900000|2021-03-04 13:35:00|531.8|531.2|533|532.4|533.8|533.2|531.3|530.7|1140
1614865200000|2021-03-04 13:40:00|533.1|532.5|534.1|533.5|534.7|534.1|532.7|532.1|867
1614868200000|2021-03-04 14:30:00|534|533.4|535.2|534.6|535.5|534.9|531.5|530.9|3382
1614868500000|2021-03-04 14:35:00|535.1|534.5|537.2|536.6|537.7|537.1|535.1|534.5|2787
1614868800000|2021-03-04 14:40:00|537.4|536.8|537.4|536.8|537.9|537.3|536.2|535.6|1538
1614869100000|2021-03-04 14:45:00|537.7|537.1|536.1|535.5|537.7|537.1|536.1|535.5|1065
1614869400000|2021-03-04 14:50:00|536.2|535.6|535.4|534.8|536.4|535.8|534.9|534.3|1780
1614869700000|2021-03-04 14:55:00|535.3|534.7|536.6|536|536.9|536.3|534.9|534.3|823
1614870000000|2021-03-04 15:00:00|536.8|536.2|536.9|536.3|537.6|537|536.5|535.9|1587
1614870300000|2021-03-04 15:05:00|536.6|536|537.6|537|537.9|537.3|536.4|535.8|1752
1614870600000|2021-03-04 15:10:00|537.4|536.8|537.9|537.3|538.4|537.8|537.4|536.8|883
1614870900000|2021-03-04 15:15:00|538.1|537.5|538.4|537.8|538.6|538|537.9|537.3|1266
1614871200000|2021-03-04 15:20:00|538.1|537.5|541.4|540.8|541.6|541|538.1|537.5|3784
1614871500000|2021-03-04 15:25:00|541.2|540.6|540.8|540.2|541.4|540.8|540.1|539.5|1156
1614871800000|2021-03-04 15:30:00|541.1|540.5|541.3|540.7|541.8|541.2|541.1|540.5|1411
1614872100000|2021-03-04 15:35:00|541.6|541|540.8|540.2|541.8|541.2|540.8|540.2|932
1614872400000|2021-03-04 15:40:00|541.1|540.5|540.7|540.1|541.6|541|540.7|540.1|2120
1614872700000|2021-03-04 15:45:00|541|540.4|541.9|541.3|542.2|541.6|540.8|540.2|1955
1614873000000|2021-03-04 15:50:00|542.2|541.6|540.6|540|542.2|541.6|540.6|540|1021
1614873300000|2021-03-04 15:55:00|540.9|540.3|541.5|540.9|541.8|541.2|540.9|540.3|852
1614873600000|2021-03-04 16:00:00|541.8|541.2|541.4|540.8|542.1|541.5|541.3|540.7|884
1614873900000|2021-03-04 16:05:00|541.5|540.9|540.6|540|541.8|541.2|540.3|539.7|932
1614874200000|2021-03-04 16:10:00|540.8|540.2|541|540.4|541|540.4|540.3|539.7|823
1614874500000|2021-03-04 16:15:00|540.8|540.2|540.6|540|540.8|540.2|540.1|539.5|610
1614874800000|2021-03-04 16:20:00|540.8|540.2|539.8|539.2|540.8|540.2|539.8|539.2|509
1614875100000|2021-03-04 16:25:00|540.1|539.5|540.1|539.5|540.2|539.6|539.6|539|589
1614875400000|2021-03-04 16:30:00|539.9|539.3|540.8|540.2|540.8|540.2|539.8|539.2|1686
1614875700000|2021-03-04 16:35:00|541|540.4|541.8|541.2|541.8|541.2|541|540.4|1428
1614876000000|2021-03-04 16:40:00|542.1|541.5|541.5|540.9|542.1|541.5|541.3|540.7|635
1614876300000|2021-03-04 16:45:00|541.7|541.1|541.2|540.6|542|541.4|541.2|540.6|637
1614876600000|2021-03-04 16:50:00|541|540.4|539.8|539.2|541|540.4|539.8|539.2|562
1614876900000|2021-03-04 16:55:00|539.6|539|539.6|539|539.8|539.2|539.1|538.5|954
1614877200000|2021-03-04 17:00:00|539.3|538.7|540.2|539.6|540.2|539.6|539.3|538.7|537
1614877500000|2021-03-04 17:05:00|540.5|539.9|540.2|539.6|540.5|539.9|540|539.4|507
1614877800000|2021-03-04 17:10:00|540.5|539.9|540.2|539.6|540.5|539.9|540|539.4|362
1614878100000|2021-03-04 17:15:00|540.5|539.9|540.2|539.6|540.5|539.9|540|539.4|346
1614878400000|2021-03-04 17:20:00|540|539.4|539.2|538.6|540|539.4|539|538.4|657
1614878700000|2021-03-04 17:25:00|539|538.4|539.2|538.6|539.2|538.6|538.7|538.1|425
1614879000000|2021-03-04 17:30:00|539|538.4|538.7|538.1|539.5|538.9|538.7|538.1|301
1614879300000|2021-03-04 17:35:00|538.8|538.2|538|537.4|539.2|538.6|537.7|537.1|1043
1614879600000|2021-03-04 17:40:00|537.9|537.3|537.7|537.1|538.7|538.1|537.5|536.9|716
1614879900000|2021-03-04 17:45:00|537.5|536.9|539|538.4|539|538.4|537.2|536.6|1327
1614880200000|2021-03-04 17:50:00|539.2|538.6|538.3|537.7|539.2|538.6|538.3|537.7|1163
1614880500000|2021-03-04 17:55:00|538.5|537.9|540|539.4|540.2|539.6|538.5|537.9|1415
1614880800000|2021-03-04 18:00:00|539.8|539.2|540|539.4|540|539.4|539.7|539.1|775
1614881100000|2021-03-04 18:05:00|539.7|539.1|539|538.4|539.7|539.1|539|538.4|590
1614881400000|2021-03-04 18:10:00|539.2|538.6|539|538.4|539.2|538.6|538.7|538.1|275
1614881700000|2021-03-04 18:15:00|538.9|538.3|538.5|537.9|539|538.4|538.5|537.9|533
1614882000000|2021-03-04 18:20:00|538.6|538|538.5|537.9|538.7|538.1|538.2|537.6|695
1614882300000|2021-03-04 18:25:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|305
1614882600000|2021-03-04 18:30:00|537.8|537.2|537.5|536.9|538|537.4|537.3|536.7|649
1614882900000|2021-03-04 18:35:00|537.3|536.7|537.2|536.6|538.3|537.7|537.2|536.6|888
1614883200000|2021-03-04 18:40:00|537|536.4|535.8|535.2|537.5|536.9|535.8|535.2|1398
1614883500000|2021-03-04 18:45:00|535.6|535|536.4|535.8|536.5|535.9|535.3|534.7|881
1614883800000|2021-03-04 18:50:00|536.3|535.7|535.8|535.2|536.5|535.9|535.8|535.2|571
1614884100000|2021-03-04 18:55:00|535.7|535.1|534|533.4|535.8|535.2|533.1|532.5|3229
1614884400000|2021-03-04 19:00:00|533.9|533.3|534.3|533.7|535.3|534.7|533.5|532.9|1791
1614884700000|2021-03-04 19:05:00|534.5|533.9|535.3|534.7|535.3|534.7|533.5|532.9|1563
1614885000000|2021-03-04 19:10:00|535|534.4|533.5|532.9|535.8|535.2|533.5|532.9|2469
1614885300000|2021-03-04 19:15:00|533.7|533.1|534|533.4|534.3|533.7|533.5|532.9|1549
1614906000000|2021-03-05 01:00:00|533|532.4|532|531.4|533.3|532.7|532|531.4|425
1614906300000|2021-03-05 01:05:00|531.8|531.2|532.3|531.7|532.8|532.2|531.5|530.9|503
1614906600000|2021-03-05 01:10:00|532.6|532|533.2|532.6|533.3|532.7|532.6|532|505
1614906900000|2021-03-05 01:15:00|533|532.4|533.7|533.1|533.8|533.2|533|532.4|231
1614907200000|2021-03-05 01:20:00|533.6|533|534.1|533.5|534.1|533.5|533.4|532.8|218
1614907500000|2021-03-05 01:25:00|534|533.4|533.8|533.2|534.1|533.5|533.6|533|206
1614907800000|2021-03-05 01:30:00|533.6|533|533.9|533.3|534.1|533.5|533.6|533|114
1614908100000|2021-03-05 01:35:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|40
1614908400000|2021-03-05 01:40:00|533.8|533.2|533.6|533|534.1|533.5|533.6|533|92
1614908700000|2021-03-05 01:45:00|533.8|533.2|533.6|533|534.1|533.5|533.6|533|81
1614909000000|2021-03-05 01:50:00|533.3|532.7|533.1|532.5|533.3|532.7|533.1|532.5|33
1614909300000|2021-03-05 01:55:00|532.8|532.2|532.6|532|533.3|532.7|532.6|532|126
1614909600000|2021-03-05 02:00:00|532.7|532.1|533.3|532.7|533.3|532.7|532.7|532.1|71
1614909900000|2021-03-05 02:05:00|533.6|533|533.1|532.5|533.6|533|533.1|532.5|44
1614910200000|2021-03-05 02:10:00|533.2|532.6|533.3|532.7|533.3|532.7|533.1|532.5|18
1614910500000|2021-03-05 02:15:00|533.1|532.5|533.4|532.8|533.6|533|533.1|532.5|30
1614910800000|2021-03-05 02:20:00|533.5|532.9|533.3|532.7|533.6|533|533.3|532.7|52
1614911100000|2021-03-05 02:25:00|||||||||13
1614911400000|2021-03-05 02:30:00|533.6|533|533.8|533.2|533.8|533.2|533.3|532.7|73
1614911700000|2021-03-05 02:35:00|533.6|533|533.6|533|533.8|533.2|533.6|533|18
1614912000000|2021-03-05 02:40:00|533.3|532.7|533.6|533|533.6|533|533.3|532.7|35
1614912300000|2021-03-05 02:45:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|29
1614912600000|2021-03-05 02:50:00|534.1|533.5|534.6|534|534.6|534|534.1|533.5|120
1614912900000|2021-03-05 02:55:00|534.4|533.8|534.6|534|534.7|534.1|534.3|533.7|61
1614913200000|2021-03-05 03:00:00|534.3|533.7|535.1|534.5|535.1|534.5|534.2|533.6|134
1614913500000|2021-03-05 03:05:00|534.9|534.3|534.8|534.2|534.9|534.3|534.3|533.7|69
1614913800000|2021-03-05 03:10:00|535.1|534.5|534.8|534.2|535.1|534.5|534.6|533.8|10969
1614914100000|2021-03-05 03:15:00|534.6|534|534.6|534|534.8|534.2|534.3|533.7|89
1614914400000|2021-03-05 03:20:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|60
1614914700000|2021-03-05 03:25:00|534.6|534|534.6|534|534.6|534|534.6|534|33
1614915000000|2021-03-05 03:30:00|534.8|534.2|535.2|534.6|535.2|534.6|534.8|534.2|26
1614915300000|2021-03-05 03:35:00|535.3|534.7|535.3|534.7|535.3|534.7|535.1|534.5|47
1614915600000|2021-03-05 03:40:00|535.1|534.5|535.1|534.5|535.2|534.6|534.8|534.2|50
1614915900000|2021-03-05 03:45:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|12
1614916200000|2021-03-05 03:50:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|25
1614916500000|2021-03-05 03:55:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|22
1614916800000|2021-03-05 04:00:00|534.8|534.2|534.8|534.2|535.3|534.7|534.6|534|93
1614917100000|2021-03-05 04:05:00|535.1|534.5|535.3|534.7|535.3|534.7|535.1|534.5|28
1614917400000|2021-03-05 04:10:00|535.4|534.8|535.6|535|535.6|535|535.4|534.8|49
1614917700000|2021-03-05 04:15:00|535.3|534.7|535.3|534.7|535.3|534.7|535.1|534.5|27
1614918000000|2021-03-05 04:20:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|28
1614918300000|2021-03-05 04:25:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|15
1614918600000|2021-03-05 04:30:00|535|534.4|534.8|534.2|535.1|534.5|534.8|534.2|15
1614918900000|2021-03-05 04:35:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|42
1614919200000|2021-03-05 04:40:00|534.9|534.3|535.1|534.5|535.1|534.5|534.8|534.2|9
1614919500000|2021-03-05 04:45:00|535.3|534.7|535.6|535|535.6|535|535.3|534.7|21
1614919800000|2021-03-05 04:50:00|535.5|534.9|535.5|534.9|535.5|534.9|535.5|534.9|10
1614920100000|2021-03-05 04:55:00|535.6|535|535.5|534.9|535.6|535|535.5|534.9|20
1614920400000|2021-03-05 05:00:00|535.4|534.8|535.4|534.8|535.5|534.9|535.3|534.7|28
1614920700000|2021-03-05 05:05:00|535.3|534.7|535.3|534.7|535.3|534.7|535.2|534.6|7
1614921000000|2021-03-05 05:10:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|6
1614921300000|2021-03-05 05:15:00|535.5|534.9|535.4|534.8|535.5|534.9|535.3|534.7|5
1614921600000|2021-03-05 05:20:00|535.3|534.7|535.3|534.7|535.3|534.7|535.3|534.7|3
1614921900000|2021-03-05 05:25:00|||||||||3
1614922200000|2021-03-05 05:30:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|19
1614922500000|2021-03-05 05:35:00|535.2|534.6|535.3|534.7|535.5|534.9|535.2|534.6|23
1614922800000|2021-03-05 05:40:00|535.4|534.8|535.5|534.9|535.5|534.9|535.3|534.7|35
1614923100000|2021-03-05 05:45:00|535.7|535.1|535.8|535.2|536|535.4|535.6|535|50
1614923400000|2021-03-05 05:50:00|535.9|535.3|536|535.4|536|535.4|535.8|535.2|32
1614923700000|2021-03-05 05:55:00|536.3|535.7|536|535.4|536.3|535.7|536|535.4|37
1614924000000|2021-03-05 06:00:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|48
1614924300000|2021-03-05 06:05:00|536.6|536|536.6|536|536.6|536|536.1|535.5|179
1614924600000|2021-03-05 06:10:00|536.8|536.2|537.6|537|537.6|537|536.8|536.2|358
1614924900000|2021-03-05 06:15:00|537.1|536.5|537.8|537.2|537.8|537.2|536.9|536.3|436
1614925200000|2021-03-05 06:20:00|537.5|536.9|537|536.4|537.5|536.9|537|536.4|48
1614925500000|2021-03-05 06:25:00|536.9|536.3|536.8|536.2|536.9|536.3|536.8|536.2|21
1614925800000|2021-03-05 06:30:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|3
1614926100000|2021-03-05 06:35:00|536.7|536.1|536.8|536.2|537|536.4|536.5|535.9|65
1614926400000|2021-03-05 06:40:00|537|536.4|537|536.4|537.3|536.7|536.8|536.2|37
1614926700000|2021-03-05 06:45:00|536.8|536.2|536.8|536.2|537|536.4|536.8|536.2|13
1614927000000|2021-03-05 06:50:00|536.9|536.3|536.8|536.2|537.3|536.7|536.8|536.2|65
1614927300000|2021-03-05 06:55:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|43
1614927600000|2021-03-05 07:00:00|537.2|536.6|537.2|536.6|537.3|536.7|537|536.4|11
1614927900000|2021-03-05 07:05:00|537|536.4|537|536.4|537.3|536.7|536.8|536.2|18
1614928200000|2021-03-05 07:10:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|22
1614928500000|2021-03-05 07:15:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|19
1614928800000|2021-03-05 07:20:00|536.9|536.3|536.5|535.9|537|536.4|536.5|535.9|49
1614929100000|2021-03-05 07:25:00|536.7|536.1|536.8|536.2|536.9|536.3|536.5|535.9|145
1614929400000|2021-03-05 07:30:00|536.9|536.3|536.5|535.9|536.9|536.3|536.5|535.9|86
1614929700000|2021-03-05 07:35:00|536.8|536.2|536.5|535.9|536.8|536.2|536.5|535.9|111
1614930000000|2021-03-05 07:40:00|536.7|536.1|537|536.4|537|536.4|536.7|536.1|63
1614930300000|2021-03-05 07:45:00|536.8|536.2|537|536.4|537|536.4|536.5|535.9|27
1614930600000|2021-03-05 07:50:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|39
1614930900000|2021-03-05 07:55:00|||||||||7
1614931200000|2021-03-05 08:00:00|537.8|537.2|537|536.4|537.8|537.2|537|536.4|83
1614931500000|2021-03-05 08:05:00|536.9|536.3|536.8|536.2|537.2|536.6|536.5|535.9|102
1614931800000|2021-03-05 08:10:00|536.9|536.3|537.5|536.9|537.8|537.2|536.9|536.3|91
1614932100000|2021-03-05 08:15:00|537.3|536.7|537.5|536.9|537.7|537.1|537.3|536.7|58
1614932400000|2021-03-05 08:20:00|537.4|536.8|537|536.4|537.4|536.8|536.8|536.2|193
1614932700000|2021-03-05 08:25:00|536.9|536.3|537|536.4|537|536.4|536.5|535.9|81
1614933000000|2021-03-05 08:30:00|537.3|536.7|536.8|536.2|537.3|536.7|536.8|536.2|92
1614933300000|2021-03-05 08:35:00|537|536.4|536.8|536.2|537|536.4|536.5|535.9|237
1614933600000|2021-03-05 08:40:00|537|536.4|537.5|536.9|537.5|536.9|537|536.4|24
1614933900000|2021-03-05 08:45:00|537.3|536.7|537.4|536.8|537.4|536.8|537.3|536.7|84
1614934200000|2021-03-05 08:50:00|537.3|536.7|537.4|536.8|537.5|536.9|537.3|536.7|100
1614934500000|2021-03-05 08:55:00|537.3|536.7|537.3|536.7|537.8|537.2|537.3|536.7|152
1614934800000|2021-03-05 09:00:00|537.4|536.8|537.7|537.1|537.7|537.1|537.3|536.7|92
1614935100000|2021-03-05 09:05:00|537.5|536.9|537.7|537.1|537.8|537.2|537.5|536.9|35
1614935400000|2021-03-05 09:10:00|537.5|536.9|537.5|536.9|537.8|537.2|537.3|536.7|52
1614935700000|2021-03-05 09:15:00|537.3|536.7|537.3|536.7|537.5|536.9|537|536.4|221
1614936000000|2021-03-05 09:20:00|537.4|536.8|537.3|536.7|537.4|536.8|537|536.4|91
1614936300000|2021-03-05 09:25:00|537.1|536.5|536.8|536.2|537.2|536.6|536.5|535.9|246
1614936600000|2021-03-05 09:30:00|536.5|535.9|536.7|536.1|536.8|536.2|536.5|535.9|149
1614936900000|2021-03-05 09:35:00|536.8|536.2|537.3|536.7|537.3|536.7|536.5|535.9|188
1614937200000|2021-03-05 09:40:00|537.5|536.9|537.3|536.7|537.8|537.2|537.3|536.7|286
1614937500000|2021-03-05 09:45:00|537.2|536.6|537.7|537.1|537.8|537.2|537|536.4|88
1614937800000|2021-03-05 09:50:00|537.5|536.9|537.5|536.9|537.8|537.2|537.5|536.9|88
1614938100000|2021-03-05 09:55:00|537.8|537.2|537.5|536.9|537.8|537.2|537.3|536.7|117
1614938400000|2021-03-05 10:00:00|537.3|536.7|537.4|536.8|537.8|537.2|537|536.4|245
1614938700000|2021-03-05 10:05:00|537.3|536.7|537.2|536.6|537.3|536.7|537|536.4|32
1614939000000|2021-03-05 10:10:00|537.3|536.7|537.8|537.2|537.8|537.2|537|536.4|282
1614939300000|2021-03-05 10:15:00|||||||||58
1614939600000|2021-03-05 10:20:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|93
1614939900000|2021-03-05 10:25:00|537.6|537|537.8|537.2|537.8|537.2|537.5|536.9|216
1614940200000|2021-03-05 10:30:00|538.3|537.7|539.8|539.2|539.8|539.2|538.3|537.7|984
1614940500000|2021-03-05 10:35:00|540|539.4|539.5|538.9|540|539.4|539.5|538.9|281
1614940800000|2021-03-05 10:40:00|539.3|538.7|539.4|538.8|539.5|538.9|539.3|538.7|138
1614941100000|2021-03-05 10:45:00|539.5|538.9|539|538.4|539.5|538.9|538.8|538.2|169
1614941400000|2021-03-05 10:50:00|539.3|538.7|539.2|538.6|539.5|538.9|539|538.4|54
1614941700000|2021-03-05 10:55:00|539|538.4|538.8|538.2|539.3|538.7|538.5|537.9|58
1614942000000|2021-03-05 11:00:00|539|538.4|539.3|538.7|539.3|538.7|538.8|538.2|149
1614942300000|2021-03-05 11:05:00|539|538.4|539|538.4|539.2|538.6|539|538.4|47
1614942600000|2021-03-05 11:10:00|539.2|538.6|539.3|538.7|539.5|538.9|539|538.4|161
1614942900000|2021-03-05 11:15:00|539.5|538.9|539.5|538.9|539.8|539.2|539.3|538.7|98
1614943200000|2021-03-05 11:20:00|539.3|538.7|539.5|538.9|539.5|538.9|539|538.4|80
1614943500000|2021-03-05 11:25:00|539.8|539.2|539.8|539.2|539.8|539.2|539.8|539.2|73
1614943800000|2021-03-05 11:30:00|539.9|539.3|540|539.4|540|539.4|539.8|539.2|136
1614944100000|2021-03-05 11:35:00|539.8|539.2|540.8|540.2|540.8|540.2|539.8|539.2|267
1614944400000|2021-03-05 11:40:00|540.5|539.9|540|539.4|540.8|540.2|540|539.4|171
1614944700000|2021-03-05 11:45:00|540.1|539.5|540|539.4|540.3|539.7|539.9|539.3|88
1614945000000|2021-03-05 11:50:00|539.8|539.2|539.6|539|539.8|539.2|539.5|538.9|66
1614945300000|2021-03-05 11:55:00|539.5|538.9|539.8|539.2|539.8|539.2|539.5|538.9|15
1614945600000|2021-03-05 12:00:00|539.5|538.9|539.5|538.9|539.8|539.2|539.3|538.7|129
1614945900000|2021-03-05 12:05:00|539.3|538.7|539.5|538.9|539.6|539|539.3|538.7|18
1614946200000|2021-03-05 12:10:00|539.6|539|540|539.4|540|539.4|539.5|538.9|97
1614946500000|2021-03-05 12:15:00|539.9|539.3|540.3|539.7|540.3|539.7|539.8|539.2|54
1614946800000|2021-03-05 12:20:00|540.5|539.9|540.3|539.7|540.8|540.2|540.1|539.5|131
1614947100000|2021-03-05 12:25:00|540.5|539.9|540.5|539.9|540.8|540.2|540.3|539.7|101
1614947400000|2021-03-05 12:30:00|540.4|539.8|540.3|539.7|540.5|539.9|540|539.4|165
1614947700000|2021-03-05 12:35:00|540.4|539.8|540|539.4|540.4|539.8|539.9|539.3|198
1614948000000|2021-03-05 12:40:00|540.3|539.7|540|539.4|540.3|539.7|539.3|538.7|252
1614948300000|2021-03-05 12:45:00|540.1|539.5|540.9|540.3|541|540.4|540.1|539.5|226
1614948600000|2021-03-05 12:50:00|541|540.4|540.8|540.2|541.2|540.4|540.8|540.2|21289
1614948900000|2021-03-05 12:55:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|178
1614949200000|2021-03-05 13:00:00|540.6|540|540.8|540.2|541|540.4|540.3|539.7|266
1614949500000|2021-03-05 13:05:00|540.5|539.9|539.5|538.9|540.5|539.9|539.5|538.9|365
1614949800000|2021-03-05 13:10:00|539.3|538.7|539.5|538.9|540.3|539.7|539.3|538.7|319
1614950100000|2021-03-05 13:15:00|539.8|539.2|539.8|539.2|540|539.4|539.6|539|120
1614950400000|2021-03-05 13:20:00|540|539.4|540|539.4|540.3|539.7|539.8|539.2|66
1614950700000|2021-03-05 13:25:00|539.8|539.2|540|539.4|540|539.4|539.5|538.9|160
1614951000000|2021-03-05 13:30:00|539.9|539.3|539.6|539|540|539.4|539.5|538.9|213
1614951300000|2021-03-05 13:35:00|539.5|538.9|540.3|539.7|540.3|539.7|539.5|538.9|660
1614951600000|2021-03-05 13:40:00|540.1|539.5|540.5|539.9|540.5|539.9|540|539.4|225
1614954600000|2021-03-05 14:30:00|540.3|539.7|541.8|541.2|543|542.4|539.5|538.9|3057
1614954900000|2021-03-05 14:35:00|541.7|541.1|541|540.4|542.8|542.2|540.8|540.2|3130
1614955200000|2021-03-05 14:40:00|540.8|540.2|541|540.4|542|541.4|540.5|539.9|2419
1614955500000|2021-03-05 14:45:00|541.1|540.5|541|540.4|543.3|542.7|541|540.4|2052
1614955800000|2021-03-05 14:50:00|541.3|540.7|542.8|542.2|542.8|542.2|540.8|540.2|1347
1614956100000|2021-03-05 14:55:00|543|542.4|542.3|541.7|543|542.4|541.6|541|1138
1614956400000|2021-03-05 15:00:00|542|541.4|541.5|540.9|542.5|541.9|541.3|540.7|1193
1614956700000|2021-03-05 15:05:00|541.8|541.2|541.8|541.2|542.3|541.7|541.5|540.9|1010
1614957000000|2021-03-05 15:10:00|541.5|540.9|541.3|540.7|541.7|541.1|541.3|540.7|1231
1614957300000|2021-03-05 15:15:00|541|540.4|540.5|539.9|541.3|540.7|540.2|539.6|434
1614957600000|2021-03-05 15:20:00|540.3|539.7|540|539.4|540.5|539.9|540|539.4|770
1614957900000|2021-03-05 15:25:00|539.7|539.1|540.7|540.1|540.7|540.1|539.5|538.9|1353
1614958200000|2021-03-05 15:30:00|540.9|540.3|540.4|539.8|541|540.4|540.3|539.7|541
1614958500000|2021-03-05 15:35:00|540.3|539.7|540.8|540.2|541.3|540.7|540.3|539.7|1005
1614958800000|2021-03-05 15:40:00|540.9|540.3|540.8|540.2|541.1|540.5|540.5|539.9|318
1614959100000|2021-03-05 15:45:00|540.5|539.9|541.3|540.7|541.3|540.7|540.3|539.7|484
1614959400000|2021-03-05 15:50:00|541|540.4|540.8|540.2|541.3|540.7|540.5|539.9|297
1614959700000|2021-03-05 15:55:00|540.5|539.9|540|539.4|540.8|540.2|539.8|539.2|427
1614960000000|2021-03-05 16:00:00|540.1|539.5|539.5|538.9|540.3|539.7|539.3|538.7|709
1614960300000|2021-03-05 16:05:00|539.8|539.2|540.5|539.9|540.5|539.9|539.8|539.2|525
1614960600000|2021-03-05 16:10:00|540.3|539.7|540.3|539.7|540.5|539.9|540.3|539.7|214
1614960900000|2021-03-05 16:15:00|540.4|539.8|540.8|540.2|540.8|540.2|540.3|539.7|403
1614961200000|2021-03-05 16:20:00|541|540.4|541.5|540.9|541.5|540.9|541|540.4|492
1614961500000|2021-03-05 16:25:00|541.3|540.7|541.7|541.1|541.8|541.2|541|540.4|741
1614961800000|2021-03-05 16:30:00|541.5|540.9|541.5|540.9|541.7|541.1|541.5|540.9|415
1614962100000|2021-03-05 16:35:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|181
1614962400000|2021-03-05 16:40:00|541.8|541.2|541.5|540.9|542|541.4|541.3|540.7|540
1614962700000|2021-03-05 16:45:00|541.3|540.7|541.3|540.7|541.3|540.7|541|540.4|332
1614963000000|2021-03-05 16:50:00|541|540.4|541.8|541.2|542|541.4|541|540.4|394
1614963300000|2021-03-05 16:55:00|541.5|540.9|541.8|541.2|542|541.4|541.5|540.9|513
1614963600000|2021-03-05 17:00:00|541.5|540.9|541.5|540.9|541.8|541.2|541.3|540.7|403
1614963900000|2021-03-05 17:05:00|541.6|541|542|541.4|542|541.4|541.5|540.9|1541
1614964200000|2021-03-05 17:10:00|542.3|541.7|542.5|541.9|542.5|541.9|542|541.4|851
1614964500000|2021-03-05 17:15:00|542.8|542.2|544|543.4|544.3|543.7|542.8|542.2|1579
1614964800000|2021-03-05 17:20:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|518
1614965100000|2021-03-05 17:25:00|544.3|543.7|544|543.4|544.3|543.7|543.8|543.2|406
1614965400000|2021-03-05 17:30:00|543.8|543.2|544.3|543.7|544.3|543.7|543.8|543.2|241785
1614965700000|2021-03-05 17:35:00|544.8|544.2|545|544.4|545.3|544.7|544.5|543.9|1159
1614966000000|2021-03-05 17:40:00|545.2|544.6|545.3|544.7|545.3|544.7|544.8|544.2|860
1614966300000|2021-03-05 17:45:00|545|544.4|545|544.4|545.3|544.7|544.8|544.2|743
1614966600000|2021-03-05 17:50:00|544.8|544.2|544.8|544.2|545|544.4|544.5|543.9|460
1614966900000|2021-03-05 17:55:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|654
1614967200000|2021-03-05 18:00:00|545|544.4|545|544.4|545.3|544.7|545|544.4|1164
1614967500000|2021-03-05 18:05:00|545.3|544.7|545.5|544.9|545.8|545.2|545.3|544.7|1638
1614967800000|2021-03-05 18:10:00|545.8|545.2|546|545.4|546|545.4|545.5|544.9|766
1614968100000|2021-03-05 18:15:00|546.3|545.7|548|547.4|548.8|548.2|546.3|545.7|4435
1614968400000|2021-03-05 18:20:00|548.1|547.5|547.3|546.7|548.3|547.7|546.6|546|2186
1614968700000|2021-03-05 18:25:00|547|546.4|547.3|546.7|547.5|546.9|546.8|546.2|610
1614969000000|2021-03-05 18:30:00|547|546.4|548|547.4|548|547.4|547|546.4|1095
1614969300000|2021-03-05 18:35:00|548.3|547.7|548.3|547.7|548.8|548.2|548|547.4|1536
1614969600000|2021-03-05 18:40:00|548.5|547.9|548|547.4|548.5|547.9|547.8|547.2|636
1614969900000|2021-03-05 18:45:00|547.8|547.2|547.3|546.7|548|547.4|546.8|546.2|909
1614970200000|2021-03-05 18:50:00|547.5|546.9|546.4|545.8|548|547.4|546.3|545.7|1094
1614970500000|2021-03-05 18:55:00|546.5|545.9|546.3|545.7|547|546.4|546.3|545.7|751
1614970800000|2021-03-05 19:00:00|546.5|545.9|547.3|546.7|547.6|547|546.3|545.7|1255
1614971100000|2021-03-05 19:05:00|547.5|546.9|546.8|546.2|547.5|546.9|546|545.4|1359
1614971400000|2021-03-05 19:10:00|546.9|546.3|547.1|546.5|547.1|546.5|546.3|545.7|3058
1614971700000|2021-03-05 19:15:00|547.3|546.7|548.4|547.8|548.4|547.8|547.3|546.7|4353
1615165200000|2021-03-08 01:00:00|550.7|550.1|554.4|553.8|554.6|554|550.6|550|2786
1615165500000|2021-03-08 01:05:00|554.2|553.6|555.7|555.1|556.6|556|554.1|553.5|1601
1615165800000|2021-03-08 01:10:00|556.2|555.6|554.4|553.8|556.2|555.6|554.2|553.6|827
1615166100000|2021-03-08 01:15:00|554.3|553.7|555.7|555.1|555.8|555.2|553.9|553.3|535
1615166400000|2021-03-08 01:20:00|555.4|554.8|554.7|554.1|555.7|555.1|554.7|554.1|262
1615166700000|2021-03-08 01:25:00|555|554.4|555.2|554.6|555.3|554.7|554.5|553.9|348
1615167000000|2021-03-08 01:30:00|555|554.4|556.5|555.9|556.5|555.9|555|554.4|414
1615167300000|2021-03-08 01:35:00|556.3|555.7|556.2|555.6|556.5|555.9|556|555.4|255
1615167600000|2021-03-08 01:40:00|556.5|555.9|556|555.4|556.5|555.9|556|555.4|178
1615167900000|2021-03-08 01:45:00|556.2|555.6|556.7|556.1|556.7|556.1|556.2|555.6|373
1615168200000|2021-03-08 01:50:00|556.9|556.3|557.2|556.6|557.2|556.6|556.7|556.1|496
1615168500000|2021-03-08 01:55:00|556.9|556.3|556.4|555.8|557.3|556.7|556.2|555.6|345
1615168800000|2021-03-08 02:00:00|556.7|556.1|556.4|555.8|556.7|556.1|556.2|555.6|189
1615169100000|2021-03-08 02:05:00|556.2|555.6|556.2|555.6|556.7|556.1|556.2|555.6|211
1615169400000|2021-03-08 02:10:00|555.9|555.3|555.9|555.3|556.4|555.8|555.7|555.1|223
1615169700000|2021-03-08 02:15:00|556.1|555.5|556.2|555.6|556.2|555.6|555.9|555.3|117
1615170000000|2021-03-08 02:20:00|555.9|555.3|555.8|555.2|555.9|555.3|555.7|555.1|65
1615170300000|2021-03-08 02:25:00|555.9|555.3|556.2|555.6|556.2|555.6|555.8|555.2|81
1615170600000|2021-03-08 02:30:00|555.9|555.3|556.2|555.6|556.2|555.6|555.4|554.8|255
1615170900000|2021-03-08 02:35:00|555.9|555.3|555.4|554.8|555.9|555.3|555.2|554.6|261
1615171200000|2021-03-08 02:40:00|555.3|554.7|555.2|554.6|555.7|555.1|555.2|554.6|199
1615171500000|2021-03-08 02:45:00|555|554.4|554.7|554.1|555.2|554.6|554.4|553.8|466
1615171800000|2021-03-08 02:50:00|554.9|554.3|554.9|554.3|555.2|554.6|554.7|554.1|135
1615172100000|2021-03-08 02:55:00|555.1|554.5|554.9|554.3|555.2|554.6|554.7|554.1|108
1615172400000|2021-03-08 03:00:00|555.1|554.5|554.3|553.7|555.2|554.6|554.2|553.6|290
1615172700000|2021-03-08 03:05:00|554.4|553.8|554.2|553.6|554.4|553.8|554.2|553.6|63
1615173000000|2021-03-08 03:10:00|553.9|553.3|554.2|553.6|554.3|553.7|553.7|553.1|200
1615173300000|2021-03-08 03:15:00|554.4|553.8|554.2|553.6|554.4|553.8|553.9|553.3|271
1615173600000|2021-03-08 03:20:00|553.9|553.3|553.9|553.3|554.2|553.6|553.9|553.3|296
1615173900000|2021-03-08 03:25:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|161
1615174200000|2021-03-08 03:30:00|554.2|553.6|553.9|553.3|554.2|553.6|553.7|553.1|123
1615174500000|2021-03-08 03:35:00|554.2|553.6|554.2|553.6|554.2|553.6|553.7|553.1|128
1615174800000|2021-03-08 03:40:00|554.4|553.8|553.9|553.3|554.4|553.8|553.9|553.3|59
1615175100000|2021-03-08 03:45:00|554|553.4|554.2|553.6|554.4|553.8|554|553.4|49
1615175400000|2021-03-08 03:50:00|554.3|553.7|554.3|553.7|554.4|553.8|554.2|553.6|59
1615175700000|2021-03-08 03:55:00|554.2|553.6|554.4|553.8|554.4|553.8|553.9|553.3|104
1615176000000|2021-03-08 04:00:00|554.7|554.1|554.2|553.6|554.7|554.1|554.2|553.6|62
1615176300000|2021-03-08 04:05:00|554|553.4|553.9|553.3|554|553.4|553.9|553.3|33
1615176600000|2021-03-08 04:10:00|554.2|553.6|554.2|553.6|554.4|553.8|554.2|553.6|52
1615176900000|2021-03-08 04:15:00|||||||||10
1615177200000|2021-03-08 04:20:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|24
1615177500000|2021-03-08 04:25:00|554.5|553.9|554.4|553.8|554.7|554.1|554.4|553.8|26
1615177800000|2021-03-08 04:30:00|||||||||17
1615178100000|2021-03-08 04:35:00|||||||||9
1615178400000|2021-03-08 04:40:00|554.3|553.7|554.2|553.6|554.3|553.7|554.2|553.6|29
1615178700000|2021-03-08 04:45:00|||||||||23
1615179000000|2021-03-08 04:50:00|||||||||6
1615179300000|2021-03-08 04:55:00|554.4|553.8|554.5|553.9|554.7|554.1|554.4|553.8|44
1615179600000|2021-03-08 05:00:00|554.7|554.1|554.7|554.1|554.7|554.1|554.7|554.1|46
1615179900000|2021-03-08 05:05:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|19
1615180200000|2021-03-08 05:10:00|554.4|553.8|554.4|553.8|554.5|553.9|554.4|553.8|9
1615180500000|2021-03-08 05:15:00|554.5|553.9|554.7|554.1|554.9|554.3|554.4|553.8|41
1615180800000|2021-03-08 05:20:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|21
1615181100000|2021-03-08 05:25:00|554.8|554.2|554.7|554.1|554.9|554.3|554.7|554.1|19
1615181400000|2021-03-08 05:30:00|554.8|554.2|554.9|554.3|554.9|554.3|554.2|553.6|78
1615181700000|2021-03-08 05:35:00|554.8|554.2|555.2|554.6|555.2|554.6|554.8|554.2|44
1615182000000|2021-03-08 05:40:00|555.4|554.8|555.2|554.6|555.4|554.8|554.9|554.3|159
1615182300000|2021-03-08 05:45:00|555.4|554.8|555.2|554.6|555.4|554.8|554.9|554.3|27
1615182600000|2021-03-08 05:50:00|555.4|554.8|555.2|554.6|555.4|554.8|555.2|554.6|25
1615182900000|2021-03-08 05:55:00|555|554.4|554.9|554.3|555.2|554.6|554.9|554.3|31
1615183200000|2021-03-08 06:00:00|555|554.4|555.2|554.6|555.4|554.8|554.9|554.3|35
1615183500000|2021-03-08 06:05:00|555.4|554.8|555.4|554.8|555.4|554.8|555.2|554.6|58
1615183800000|2021-03-08 06:10:00|555.2|554.6|554.9|554.3|555.2|554.6|554.9|554.3|73
1615184100000|2021-03-08 06:15:00|555|554.4|554.4|553.8|555.2|554.6|554.4|553.8|92
1615184400000|2021-03-08 06:20:00|554.7|554.1|553.7|553.1|554.9|554.3|553.7|553.1|307
1615184700000|2021-03-08 06:25:00|553.9|553.3|553.9|553.3|553.9|553.3|553.4|552.8|71
1615185000000|2021-03-08 06:30:00|553.7|553.1|553.4|552.8|553.9|553.3|553.2|552.6|81
1615185300000|2021-03-08 06:35:00|553.2|552.6|553.4|552.8|553.4|552.8|553.2|552.6|72
1615185600000|2021-03-08 06:40:00|553.7|553.1|553.4|552.8|553.7|553.1|553.4|552.8|95
1615185900000|2021-03-08 06:45:00|553.7|553.1|553.7|553.1|553.7|553.1|553.2|552.6|60
1615186200000|2021-03-08 06:50:00|553.4|552.8|553.4|552.8|553.7|553.1|553.4|552.8|64
1615186500000|2021-03-08 06:55:00|553.6|553|553.2|552.6|553.7|553.1|553.2|552.6|106
1615186800000|2021-03-08 07:00:00|552.9|552.3|553.4|552.8|553.7|553.1|552.9|552.3|90
1615187100000|2021-03-08 07:05:00|553.2|552.6|552.9|552.3|553.2|552.6|552.9|552.3|29
1615187400000|2021-03-08 07:10:00|552.7|552.1|552.9|552.3|553.1|552.5|552.6|552|106
1615187700000|2021-03-08 07:15:00|552.6|552|552.6|552|552.6|552|552.4|551.8|139
1615188000000|2021-03-08 07:20:00|552.9|552.3|552.4|551.8|553.1|552.5|552.4|551.8|120
1615188300000|2021-03-08 07:25:00|552.6|552|552.4|551.8|552.6|552|552.1|551.5|81
1615188600000|2021-03-08 07:30:00|552.1|551.5|552.4|551.8|552.4|551.8|552.1|551.5|80
1615188900000|2021-03-08 07:35:00|552.5|551.9|552.5|551.9|552.6|552|552.4|551.8|71
1615189200000|2021-03-08 07:40:00|552.6|552|552.6|552|552.9|552.3|552.6|552|42
1615189500000|2021-03-08 07:45:00|552.7|552.1|552.9|552.3|552.9|552.3|552.7|552.1|35
1615189800000|2021-03-08 07:50:00|552.8|552.2|552.6|552|552.9|552.3|552.6|552|15
1615190100000|2021-03-08 07:55:00|552.5|551.9|552.4|551.8|552.5|551.9|552.1|551.5|41
1615190400000|2021-03-08 08:00:00|552.3|551.7|551.6|551|552.4|551.8|551.6|551|89
1615190700000|2021-03-08 08:05:00|551.5|550.9|550.9|550.3|551.5|550.9|550.9|550.3|454
1615191000000|2021-03-08 08:10:00|551.1|550.5|550.4|549.8|551.1|550.5|550.1|549.5|485
1615191300000|2021-03-08 08:15:00|550.1|549.5|549.9|549.3|550.4|549.8|549.9|549.3|215
1615191600000|2021-03-08 08:20:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|214
1615191900000|2021-03-08 08:25:00|549.1|548.5|550.1|549.5|550.1|549.5|549.1|548.5|403
1615192200000|2021-03-08 08:30:00|550.4|549.8|549.9|549.3|550.4|549.8|549.6|549|97
1615192500000|2021-03-08 08:35:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|111
1615192800000|2021-03-08 08:40:00|549.7|549.1|550.1|549.5|550.1|549.5|549.7|549.1|56
1615193100000|2021-03-08 08:45:00|550.4|549.8|550.6|550|550.6|550|550.1|549.5|139
1615193400000|2021-03-08 08:50:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|61
1615193700000|2021-03-08 08:55:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|48
1615194000000|2021-03-08 09:00:00|550.3|549.7|550.1|549.5|550.4|549.8|550.1|549.5|53
1615194300000|2021-03-08 09:05:00|549.9|549.3|550.1|549.5|550.1|549.5|549.6|549|130
1615194600000|2021-03-08 09:10:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|53
1615194900000|2021-03-08 09:15:00|549.9|549.3|549.6|549|550.1|549.5|549.6|549|175
1615195200000|2021-03-08 09:20:00|549.4|548.8|548.6|548|549.4|548.8|548.4|547.8|235
1615195500000|2021-03-08 09:25:00|548.9|548.3|548.5|547.9|548.9|548.3|548.4|547.8|167
1615195800000|2021-03-08 09:30:00|548.6|548|548.6|548|548.9|548.3|548.4|547.8|199
1615196100000|2021-03-08 09:35:00|548.5|547.9|548.9|548.3|548.9|548.3|548.4|547.8|99
1615196400000|2021-03-08 09:40:00|548.6|548|549.1|548.5|549.1|548.5|548.6|548|80
1615196700000|2021-03-08 09:45:00|549|548.4|549.1|548.5|549.1|548.5|548.8|548.2|93
1615197000000|2021-03-08 09:50:00|549|548.4|549.4|548.8|549.4|548.8|549|548.4|110
1615197300000|2021-03-08 09:55:00|549.5|548.9|549.6|549|549.9|549.3|549.4|548.8|115
1615197600000|2021-03-08 10:00:00|549.5|548.9|549.6|549|549.6|549|549.4|548.8|23
1615197900000|2021-03-08 10:05:00|549.5|548.9|549.4|548.8|549.6|549|548.9|548.3|70
1615198200000|2021-03-08 10:10:00|549.6|549|549.6|549|549.6|549|549.4|548.8|50
1615198500000|2021-03-08 10:15:00|550.1|549.5|549.9|549.3|550.1|549.5|549.6|549|44
1615198800000|2021-03-08 10:20:00|549.8|549.2|550.1|549.5|550.4|549.8|549.7|549.1|38
1615199100000|2021-03-08 10:25:00|550.3|549.7|549.9|549.3|550.4|549.8|549.9|549.3|66
1615199400000|2021-03-08 10:30:00|550|549.4|550.6|550|550.6|550|549.9|549.3|85
1615199700000|2021-03-08 10:35:00|550.5|549.9|550.3|549.7|551|550.4|550.1|549.5|406
1615200000000|2021-03-08 10:40:00|550.1|549.5|550.1|549.5|550.4|549.8|549.9|549.3|54
1615200300000|2021-03-08 10:45:00|550.3|549.7|549.6|549|550.4|549.8|549.6|549|61
1615200600000|2021-03-08 10:50:00|549.9|549.3|549.9|549.3|550.4|549.8|549.9|549.3|165
1615200900000|2021-03-08 10:55:00|550.1|549.5|549.9|549.3|550.1|549.5|549.9|549.3|43
1615201200000|2021-03-08 11:00:00|550.1|549.5|549.4|548.8|550.1|549.5|549.4|548.8|72
1615201500000|2021-03-08 11:05:00|549.5|548.9|550.5|549.9|550.5|549.9|549.5|548.9|59
1615201800000|2021-03-08 11:10:00|550.4|549.8|549.6|549|550.5|549.9|549.6|549|81
1615202100000|2021-03-08 11:15:00|549.4|548.8|549.4|548.8|549.6|549|549.1|548.5|59
1615202400000|2021-03-08 11:20:00|549.2|548.6|549.4|548.8|549.6|549|549.1|548.5|33
1615202700000|2021-03-08 11:25:00|549.2|548.6|549.4|548.8|549.4|548.8|549.1|548.5|35
1615203000000|2021-03-08 11:30:00|549.6|549|549.6|549|549.9|549.3|549.6|549|48
1615203300000|2021-03-08 11:35:00|549.4|548.8|549.6|549|549.6|549|549.1|548.5|53
1615203600000|2021-03-08 11:40:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|36
1615203900000|2021-03-08 11:45:00|549.4|548.8|549.6|549|549.6|549|549.4|548.8|26
1615204200000|2021-03-08 11:50:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|46
1615204500000|2021-03-08 11:55:00|549.4|548.8|549.6|549|549.7|549.1|549.4|548.8|32
1615204800000|2021-03-08 12:00:00|549.9|549.3|548.3|547.7|550.1|549.5|548.3|547.7|352
1615205100000|2021-03-08 12:05:00|548.5|547.9|548.8|548.2|548.8|548.2|547.6|547|444
1615205400000|2021-03-08 12:10:00|549.1|548.5|549.3|548.7|549.6|549|549.1|548.5|111
1615205700000|2021-03-08 12:15:00|549.1|548.5|549.8|549.2|550.1|549.5|549.1|548.5|102
1615206000000|2021-03-08 12:20:00|549.6|549|550.1|549.5|550.3|549.7|549.6|549|79
1615206300000|2021-03-08 12:25:00|550.2|549.6|550.2|549.6|550.3|549.7|549.8|549.2|86
1615206600000|2021-03-08 12:30:00|550.3|549.7|550.1|549.5|550.3|549.7|549.7|549.1|67
1615206900000|2021-03-08 12:35:00|550|549.4|550.6|550|550.8|550.2|549.8|549.2|128
1615207200000|2021-03-08 12:40:00|550.3|549.7|550.6|550|550.8|550.2|550.3|549.7|49
1615207500000|2021-03-08 12:45:00|550.8|550.2|550.6|550|550.8|550.2|550.3|549.7|72
1615207800000|2021-03-08 12:50:00|550.5|549.9|550.6|550|550.6|550|550.3|549.7|69
1615208100000|2021-03-08 12:55:00|550.5|549.9|550.1|549.5|550.6|550|549.6|549|191
1615208400000|2021-03-08 13:00:00|549.8|549.2|549.3|548.7|549.8|549.2|548.8|548.2|237
1615208700000|2021-03-08 13:05:00|549.5|548.9|550.1|549.5|550.6|550|549.3|548.7|300
1615209000000|2021-03-08 13:10:00|549.8|549.2|550.5|549.9|550.6|550|549.3|548.7|218
1615209300000|2021-03-08 13:15:00|550.6|550|549.7|549.1|550.8|550.2|549.6|549|203
1615209600000|2021-03-08 13:20:00|549.6|549|550.3|549.7|550.3|549.7|549.6|549|186
1615209900000|2021-03-08 13:25:00|550.5|549.9|550.1|549.5|550.6|550|549.8|549.2|215
1615210200000|2021-03-08 13:30:00|550|549.4|549.1|548.5|550.1|549.5|549.1|548.5|162
1615210500000|2021-03-08 13:35:00|548.8|548.2|550.7|550.1|550.9|550.3|548.8|548.2|395
1615210800000|2021-03-08 13:40:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|209
1615213800000|2021-03-08 14:30:00|549.1|548.5|543.9|543.3|549.1|548.5|543.6|543|5179
1615214100000|2021-03-08 14:35:00|543.7|543.1|544.9|544.3|544.9|544.3|542.4|541.8|3811
1615214400000|2021-03-08 14:40:00|544.6|544|543.4|542.8|545.3|544.7|542.9|542.3|2012
1615214700000|2021-03-08 14:45:00|543.1|542.5|543.4|542.8|543.6|543|541.6|541|2815
1615215000000|2021-03-08 14:50:00|543.2|542.6|540.4|539.8|543.9|543.3|540.4|539.8|2751
1615215300000|2021-03-08 14:55:00|540.6|540|541.6|541|541.6|541|539.9|539.3|2648
1615215600000|2021-03-08 15:00:00|541.9|541.3|540.1|539.5|542.6|542|540.1|539.5|2463
1615215900000|2021-03-08 15:05:00|539.9|539.3|541.1|540.5|541.9|541.3|539.4|538.8|2029
1615216200000|2021-03-08 15:10:00|541.4|540.8|542.1|541.5|542.4|541.8|540.4|539.8|1377
1615216500000|2021-03-08 15:15:00|541.9|541.3|539.9|539.3|541.9|541.3|539.9|539.3|925
1615216800000|2021-03-08 15:20:00|539.8|539.2|539.8|539.2|540.1|539.5|539.2|538.6|806
1615217100000|2021-03-08 15:25:00|539.7|539.1|539.9|539.3|539.9|539.3|538.7|538.1|2009
1615217400000|2021-03-08 15:30:00|539.7|539.1|539.7|539.1|539.9|539.3|538.2|537.6|1477
1615217700000|2021-03-08 15:35:00|539.9|539.3|541.7|541.1|542.4|541.8|539.4|538.8|1841
1615218000000|2021-03-08 15:40:00|541.9|541.3|540.2|539.6|541.9|541.3|540.2|539.6|1121
1615218300000|2021-03-08 15:45:00|540.4|539.8|540.4|539.8|541|540.4|539.6|539|940
1615218600000|2021-03-08 15:50:00|540.2|539.6|541.1|540.5|541.6|541|540.1|539.5|876
1615218900000|2021-03-08 15:55:00|541.4|540.8|543.1|542.5|543.6|543|541.4|540.8|1211
1615219200000|2021-03-08 16:00:00|543.4|542.8|542.6|542|544.1|543.5|542.4|541.8|808
1615219500000|2021-03-08 16:05:00|542.4|541.8|544.6|544|544.6|544|542.4|541.8|970
1615219800000|2021-03-08 16:10:00|544.9|544.3|544.9|544.3|545.3|544.7|543.6|543|1468
1615220100000|2021-03-08 16:15:00|545.1|544.5|544.9|544.3|545.4|544.8|544.4|543.8|987
1615220400000|2021-03-08 16:20:00|545|544.4|544.6|544|545.4|544.8|544.1|543.5|848
1615220700000|2021-03-08 16:25:00|544.9|544.3|544.6|544|544.9|544.3|544.1|543.5|365
1615221000000|2021-03-08 16:30:00|544.4|543.8|545.6|545|545.6|545|544.1|543.5|598
1615221300000|2021-03-08 16:35:00|545.4|544.8|544.4|543.8|545.6|545|544.4|543.8|757
1615221600000|2021-03-08 16:40:00|544.1|543.5|543.9|543.3|544.4|543.8|543.4|542.8|613
1615221900000|2021-03-08 16:45:00|543.8|543.2|543.3|542.7|543.9|543.3|543.1|542.5|376
1615222200000|2021-03-08 16:50:00|543.4|542.8|543.6|543|544.1|543.5|543.4|542.8|184
1615222500000|2021-03-08 16:55:00|543.5|542.9|544.4|543.8|544.5|543.9|543.5|542.9|312
1615222800000|2021-03-08 17:00:00|544.3|543.7|544.1|543.5|544.6|544|543.9|543.3|406
1615223100000|2021-03-08 17:05:00|543.9|543.3|543.6|543|543.9|543.3|543.4|542.8|220
1615223400000|2021-03-08 17:10:00|543.9|543.3|545.3|544.7|545.4|544.8|543.9|543.3|609
1615223700000|2021-03-08 17:15:00|545.4|544.8|546.6|546|546.6|546|545.1|544.5|733
1615224000000|2021-03-08 17:20:00|546.8|546.2|547.6|547|547.6|547|546.4|545.8|580
1615224300000|2021-03-08 17:25:00|547.4|546.8|547.6|547|548.1|547.5|547.1|546.5|1151
1615224600000|2021-03-08 17:30:00|547.9|547.3|547.9|547.3|548.6|548|547.6|547|948
1615224900000|2021-03-08 17:35:00|547.6|547|547.3|546.7|547.9|547.3|547.1|546.5|622
1615225200000|2021-03-08 17:40:00|547.4|546.8|547.9|547.3|548.1|547.5|547.1|546.5|569
1615225500000|2021-03-08 17:45:00|547.4|546.8|547.4|546.8|547.5|546.9|547.1|546.5|509
1615225800000|2021-03-08 17:50:00|547.3|546.7|547.5|546.9|547.6|547|547.1|546.5|722
1615226100000|2021-03-08 17:55:00|547.6|547|547|546.4|547.6|547|546.9|546.3|201
1615226400000|2021-03-08 18:00:00|546.9|546.3|546.9|546.3|547.1|546.5|546.1|545.5|483
1615226700000|2021-03-08 18:05:00|547|546.4|547.2|546.6|547.2|546.6|546.9|546.3|304
1615227000000|2021-03-08 18:10:00|547.4|546.8|546.4|545.8|547.4|546.8|546.4|545.8|390
1615227300000|2021-03-08 18:15:00|546.5|545.9|546.1|545.5|546.6|546|546.1|545.5|236
1615227600000|2021-03-08 18:20:00|546.4|545.8|547.3|546.7|547.6|547|546.1|545.5|591
1615227900000|2021-03-08 18:25:00|547.6|547|546.8|546.2|547.6|547|546.6|546|150
1615228200000|2021-03-08 18:30:00|546.6|546|547.1|546.5|547.1|546.5|546.6|546|171
1615228500000|2021-03-08 18:35:00|547.3|546.7|547.1|546.5|547.3|546.7|546.3|545.7|305
1615228800000|2021-03-08 18:40:00|546.8|546.2|548.1|547.5|548.1|547.5|546.8|546.2|653
1615229100000|2021-03-08 18:45:00|548.3|547.7|548.1|547.5|548.6|548|548.1|547.5|926
1615229400000|2021-03-08 18:50:00|548.3|547.7|547.8|547.2|548.6|548|547.8|547.2|708
1615229700000|2021-03-08 18:55:00|547.6|547|547.3|546.7|547.6|547|546.8|546.2|566
1615230000000|2021-03-08 19:00:00|547.5|546.9|547.3|546.7|547.8|547.2|547.1|546.5|573
1615230300000|2021-03-08 19:05:00|547.1|546.5|547.6|547|548.1|547.5|547.1|546.5|828
1615230600000|2021-03-08 19:10:00|547.3|546.7|548.3|547.7|548.8|548.2|546.8|546.2|4243
1615230900000|2021-03-08 19:15:00|548.6|548|548.1|547.5|548.6|548|547.8|547.2|1864
1615251600000|2021-03-09 01:00:00|547.3|546.7|547.3|546.7|547.7|547.1|546.5|545.9|644
1615251900000|2021-03-09 01:05:00|547|546.4|547.3|546.7|547.8|547.2|546.8|546.2|312
1615252200000|2021-03-09 01:10:00|547|546.4|547|546.4|547.3|546.7|546.8|546.2|125
1615252500000|2021-03-09 01:15:00|546.9|546.3|547|546.4|547|546.4|546.5|545.9|190
1615252800000|2021-03-09 01:20:00|547.2|546.6|546.3|545.7|547.3|546.7|545.8|545.2|488
1615253100000|2021-03-09 01:25:00|546.5|545.9|545.8|545.2|546.8|546.2|545.8|545.2|200
1615253400000|2021-03-09 01:30:00|546|545.4|544.8|544.2|546|545.4|544.8|544.2|228
1615253700000|2021-03-09 01:35:00|545|544.4|545.3|544.7|545.5|544.9|544.8|544.2|216
1615254000000|2021-03-09 01:40:00|545.5|544.9|544.3|543.7|545.5|544.9|544.3|543.7|172
1615254300000|2021-03-09 01:45:00|544.4|543.8|544.3|543.7|544.8|544.2|544|543.4|143
1615254600000|2021-03-09 01:50:00|544.2|543.6|544.3|543.7|544.5|543.9|544|543.4|160
1615254900000|2021-03-09 01:55:00|544|543.4|543.5|542.9|544.3|543.7|543.5|542.9|121
1615255200000|2021-03-09 02:00:00|543.8|543.2|544.8|544.2|544.8|544.2|543.8|543.2|182
1615255500000|2021-03-09 02:05:00|544.6|544|544.5|543.9|545|544.4|544.4|543.8|118
1615255800000|2021-03-09 02:10:00|544.8|544.2|544.5|543.9|544.8|544.2|544|543.4|98
1615256100000|2021-03-09 02:15:00|544.3|543.7|544.8|544.2|544.9|544.3|544.3|543.7|180
1615256400000|2021-03-09 02:20:00|544.4|543.8|544.5|543.9|544.8|544.2|544.3|543.7|150
1615256700000|2021-03-09 02:25:00|544.6|544|544.8|544.2|544.8|544.2|544.6|544|8
1615257000000|2021-03-09 02:30:00|545|544.4|544.5|543.9|545|544.4|544.4|543.8|67
1615257300000|2021-03-09 02:35:00|544.4|543.8|544.5|543.9|544.5|543.9|544.3|543.7|47
1615257600000|2021-03-09 02:40:00|544.3|543.7|544|543.4|544.3|543.7|543.8|543.2|130
1615257900000|2021-03-09 02:45:00|544.3|543.7|544.5|543.9|544.5|543.9|544|543.4|58
1615258200000|2021-03-09 02:50:00|544.4|543.8|544.8|544.2|544.8|544.2|544.3|543.7|70
1615258500000|2021-03-09 02:55:00|544.5|543.9|544.8|544.2|544.8|544.2|544.5|543.9|43
1615258800000|2021-03-09 03:00:00|544.5|543.9|544.8|544.2|544.8|544.2|544.5|543.9|15
1615259100000|2021-03-09 03:05:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|77
1615259400000|2021-03-09 03:10:00|545|544.4|545.3|544.7|545.3|544.7|544.9|544.3|49
1615259700000|2021-03-09 03:15:00|545.1|544.5|545|544.4|545.4|544.8|544.8|544.2|103
1615260000000|2021-03-09 03:20:00|545.3|544.7|545.5|544.9|545.5|544.9|545.1|544.5|50
1615260300000|2021-03-09 03:25:00|545.4|544.8|545.3|544.7|545.6|545|545.3|544.7|46
1615260600000|2021-03-09 03:30:00|545.4|544.8|545.5|544.9|545.5|544.9|545.3|544.7|17
1615260900000|2021-03-09 03:35:00|545.3|544.7|545.4|544.8|545.5|544.9|545.3|544.7|30
1615261200000|2021-03-09 03:40:00|545.5|544.9|545.5|544.9|545.5|544.9|545.3|544.7|20
1615261500000|2021-03-09 03:45:00|545.3|544.7|545.3|544.7|545.4|544.8|545.3|544.7|10
1615261800000|2021-03-09 03:50:00|545.4|544.8|545.3|544.7|545.4|544.8|545.3|544.7|5
1615262100000|2021-03-09 03:55:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|11
1615262400000|2021-03-09 04:00:00|545.4|544.8|545.5|544.9|545.5|544.9|545.3|544.7|19
1615262700000|2021-03-09 04:05:00|545.3|544.7|545.3|544.7|545.5|544.9|545.3|544.7|32
1615263000000|2021-03-09 04:10:00|545|544.4|545|544.4|545|544.4|545|544.4|6
1615263300000|2021-03-09 04:15:00|||||||||8
1615263600000|2021-03-09 04:20:00|||||||||14
1615263900000|2021-03-09 04:25:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|38
1615264200000|2021-03-09 04:30:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|16
1615264500000|2021-03-09 04:35:00|||||||||2
1615264800000|2021-03-09 04:40:00|||||||||1
1615265100000|2021-03-09 04:45:00|||||||||4
1615265400000|2021-03-09 04:50:00|||||||||2
1615265700000|2021-03-09 04:55:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|95460
1615266000000|2021-03-09 05:00:00|545|544.4|545|544.4|545.2|544.6|545|544.4|44
1615266300000|2021-03-09 05:05:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|5
1615266600000|2021-03-09 05:10:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|2
1615266900000|2021-03-09 05:15:00|||||||||5
1615267200000|2021-03-09 05:20:00|545.1|544.5|544.7|544.1|545.1|544.5|544.7|544.1|41
1615267500000|2021-03-09 05:25:00|544.9|544.3|545|544.4|545|544.4|544.7|544.1|10
1615267800000|2021-03-09 05:30:00|544.9|544.3|544.5|543.9|545|544.4|544.5|543.9|88
1615268100000|2021-03-09 05:35:00|544.4|543.8|544.5|543.9|544.7|544.1|544.4|543.8|22
1615268400000|2021-03-09 05:40:00|544.7|544.1|544.5|543.9|544.7|544.1|544.5|543.9|8
1615268700000|2021-03-09 05:45:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|4
1615269000000|2021-03-09 05:50:00|544.6|544|544.2|543.6|544.7|544.1|544.2|543.6|22
1615269300000|2021-03-09 05:55:00|544.5|543.9|544.4|543.8|544.5|543.9|544.2|543.6|29
1615269600000|2021-03-09 06:00:00|544.2|543.6|544.2|543.6|544.4|543.8|544|543.4|57
1615269900000|2021-03-09 06:05:00|544|543.4|544|543.4|544.2|543.6|544|543.4|37
1615270200000|2021-03-09 06:10:00|543.7|543.1|543.7|543.1|543.7|543.1|543.7|543.1|12
1615270500000|2021-03-09 06:15:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|107
1615270800000|2021-03-09 06:20:00|543.6|543|543.5|542.9|543.7|543.1|543.5|542.9|63
1615271100000|2021-03-09 06:25:00|543.2|542.6|543.2|542.6|543.2|542.6|543|542.4|35
1615271400000|2021-03-09 06:30:00|543.1|542.5|541.7|541.1|543.4|542.8|541.7|541.1|678
1615271700000|2021-03-09 06:35:00|542|541.4|541.5|540.9|542|541.4|541.5|540.9|167
1615272000000|2021-03-09 06:40:00|541.6|541|541.2|540.6|541.7|541.1|541.2|540.6|200
1615272300000|2021-03-09 06:45:00|541.5|540.9|541.5|540.9|541.7|541.1|541.2|540.6|62
1615272600000|2021-03-09 06:50:00|541.6|541|541.7|541.1|542|541.4|541.5|540.9|70
1615272900000|2021-03-09 06:55:00|541.6|541|541.5|540.9|541.7|541.1|541.2|540.6|81
1615273200000|2021-03-09 07:00:00|541.7|541.1|542.2|541.6|542.5|541.9|541.5|540.9|146
1615273500000|2021-03-09 07:05:00|542.4|541.8|543|542.4|543.1|542.5|542.4|541.8|102
1615273800000|2021-03-09 07:10:00|542.7|542.1|543|542.4|543.2|542.6|542.5|541.9|434
1615274100000|2021-03-09 07:15:00|543.2|542.6|543|542.4|543.2|542.6|542.7|542.1|53
1615274400000|2021-03-09 07:20:00|542.9|542.3|542.7|542.1|543|542.4|542.7|542.1|58
1615274700000|2021-03-09 07:25:00|543|542.4|543.2|542.6|543.5|542.9|542.7|542.1|51
1615275000000|2021-03-09 07:30:00|543|542.4|543|542.4|543.2|542.6|542.7|542.1|108
1615275300000|2021-03-09 07:35:00|542.9|542.3|543.7|543.1|543.7|543.1|542.8|542.2|42
1615275600000|2021-03-09 07:40:00|543.5|542.9|543.8|543.2|544|543.4|543.5|542.9|84
1615275900000|2021-03-09 07:45:00|543.9|543.3|544|543.4|544|543.4|543.7|543.1|16
1615276200000|2021-03-09 07:50:00|544.2|543.6|543.5|542.9|544.2|543.6|543.5|542.9|106
1615276500000|2021-03-09 07:55:00|543.7|543.1|544|543.4|544.2|543.6|543.5|542.9|60
1615276800000|2021-03-09 08:00:00|543.7|543.1|544|543.4|544.2|543.6|543.5|542.9|81
1615277100000|2021-03-09 08:05:00|543.7|543.1|544.3|543.7|544.5|543.9|543.6|543|36
1615277400000|2021-03-09 08:10:00|544.5|543.9|544.5|543.9|544.7|544.1|544.2|543.6|63
1615277700000|2021-03-09 08:15:00|544.2|543.6|544.6|544|544.6|544|544.2|543.6|20
1615278000000|2021-03-09 08:20:00|544.7|544.1|545.2|544.6|545.2|544.6|544.5|543.9|46
1615278300000|2021-03-09 08:25:00|545|544.4|544.7|544.1|545.2|544.6|544.5|543.9|85
1615278600000|2021-03-09 08:30:00|545|544.4|545|544.4|545.2|544.6|545|544.4|136
1615278900000|2021-03-09 08:35:00|544.8|544.2|545.2|544.6|545.2|544.6|544.7|544.1|128
1615279200000|2021-03-09 08:40:00|545|544.4|544.7|544.1|545.2|544.6|544.7|544.1|81
1615279500000|2021-03-09 08:45:00|545|544.4|545.2|544.6|545.2|544.6|544.7|544.1|61
1615279800000|2021-03-09 08:50:00|545|544.4|545.5|544.9|545.5|544.9|545|544.4|219
1615280100000|2021-03-09 08:55:00|545.2|544.6|545|544.4|545.3|544.7|545|544.4|45
1615280400000|2021-03-09 09:00:00|545.1|544.5|545.2|544.6|545.2|544.6|544.7|544.1|84
1615280700000|2021-03-09 09:05:00|545|544.4|544.7|544.1|545.2|544.6|544.7|544.1|90
1615281000000|2021-03-09 09:10:00|544.5|543.9|545|544.4|545|544.4|544.5|543.9|92
1615281300000|2021-03-09 09:15:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|20
1615281600000|2021-03-09 09:20:00|545.2|544.6|545.2|544.6|545.5|544.9|545|544.4|77
1615281900000|2021-03-09 09:25:00|545.3|544.7|545.2|544.6|545.5|544.9|545.2|544.6|60
1615282200000|2021-03-09 09:30:00|545.5|544.9|545.5|544.9|545.7|545.1|545.1|544.5|125
1615282500000|2021-03-09 09:35:00|545.7|545.1|545.5|544.9|546|545.4|545.5|544.9|87
1615282800000|2021-03-09 09:40:00|545.8|545.2|546|545.4|546.2|545.6|545.7|545.1|63
1615283100000|2021-03-09 09:45:00|545.9|545.3|545.5|544.9|545.9|545.3|545.5|544.9|30
1615283400000|2021-03-09 09:50:00|545.2|544.6|546|545.4|546|545.4|545.2|544.6|94
1615283700000|2021-03-09 09:55:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|46
1615284000000|2021-03-09 10:00:00|545.8|545.2|545.5|544.9|546|545.4|545.2|544.6|81
1615284300000|2021-03-09 10:05:00|545.2|544.6|545.2|544.6|545.5|544.9|545.2|544.6|45
1615284600000|2021-03-09 10:10:00|||||||||20
1615284900000|2021-03-09 10:15:00|545|544.4|545|544.4|545|544.4|544.7|544.1|180
1615285200000|2021-03-09 10:20:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|58
1615285500000|2021-03-09 10:25:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|72
1615285800000|2021-03-09 10:30:00|545|544.4|544.8|544.2|545|544.4|544.7|544.1|30
1615286100000|2021-03-09 10:35:00|544.7|544.1|544.8|544.2|544.9|544.3|544.4|543.8|53
1615286400000|2021-03-09 10:40:00|544.7|544.1|544.9|544.3|544.9|544.3|544.7|544.1|13
1615286700000|2021-03-09 10:45:00|544.7|544.1|544.9|544.3|545.2|544.6|544.7|544.1|20
1615287000000|2021-03-09 10:50:00|544.7|544.1|545.2|544.6|545.2|544.6|544.7|544.1|37
1615287300000|2021-03-09 10:55:00|544.9|544.3|544.9|544.3|545.2|544.6|544.4|543.8|27
1615287600000|2021-03-09 11:00:00|545.1|544.5|545.4|544.8|545.4|544.8|545.1|544.5|49
1615287900000|2021-03-09 11:05:00|545.7|545.1|545.8|545.2|545.9|545.3|545.4|544.8|70
1615288200000|2021-03-09 11:10:00|545.9|545.3|545.4|544.8|545.9|545.3|545.4|544.8|109
1615288500000|2021-03-09 11:15:00|545.7|545.1|545.7|545.1|545.8|545.2|545.4|544.8|41
1615288800000|2021-03-09 11:20:00|545.8|545.2|545.9|545.3|546.2|545.6|545.7|545.1|81
1615289100000|2021-03-09 11:25:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|27
1615289400000|2021-03-09 11:30:00|545.4|544.8|545.4|544.8|545.7|545.1|545.4|544.8|39
1615289700000|2021-03-09 11:35:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|67
1615290000000|2021-03-09 11:40:00|545.2|544.6|544.9|544.3|545.2|544.6|544.9|544.3|46
1615290300000|2021-03-09 11:45:00|545.2|544.6|545.2|544.6|545.2|544.6|544.9|544.3|37
1615290600000|2021-03-09 11:50:00|544.9|544.3|545.4|544.8|545.4|544.8|544.9|544.3|78
1615290900000|2021-03-09 11:55:00|||||||||40
1615291200000|2021-03-09 12:00:00|||||||||50
1615291500000|2021-03-09 12:05:00|545.7|545.1|545.9|545.3|545.9|545.3|545.7|545.1|64
1615291800000|2021-03-09 12:10:00|546.1|545.5|545.9|545.3|546.2|545.6|545.9|545.3|58
1615292100000|2021-03-09 12:15:00|545.8|545.2|545.9|545.3|545.9|545.3|545.7|545.1|109
1615292400000|2021-03-09 12:20:00|545.8|545.2|544.7|544.1|545.9|545.3|544.7|544.1|126
1615292700000|2021-03-09 12:25:00|544.8|544.2|544.7|544.1|545.2|544.6|544.7|544.1|66
1615293000000|2021-03-09 12:30:00|544.9|544.3|543.9|543.3|544.9|544.3|543.9|543.3|144
1615293300000|2021-03-09 12:35:00|543.7|543.1|543.9|543.3|544.1|543.5|543.7|543.1|86
1615293600000|2021-03-09 12:40:00|544.2|543.6|544.4|543.8|544.4|543.8|543.9|543.3|44
1615293900000|2021-03-09 12:45:00|544.2|543.6|544.1|543.5|544.3|543.7|543.9|543.3|98
1615294200000|2021-03-09 12:50:00|543.9|543.3|543.9|543.3|544.2|543.6|543.7|543.1|165
1615294500000|2021-03-09 12:55:00|544.2|543.6|543.9|543.3|544.2|543.6|543.7|543.1|145
1615294800000|2021-03-09 13:00:00|544.1|543.5|544.2|543.6|544.2|543.6|543.9|543.3|242
1615295100000|2021-03-09 13:05:00|543.9|543.3|544.2|543.6|544.7|544.1|543.7|543.1|246
1615295400000|2021-03-09 13:10:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|57
1615295700000|2021-03-09 13:15:00|543.9|543.3|543.2|542.6|543.9|543.3|543.2|542.6|160
1615296000000|2021-03-09 13:20:00|543.4|542.8|542.9|542.3|543.4|542.8|542.4|541.8|504
1615296300000|2021-03-09 13:25:00|542.7|542.1|542.9|542.3|543.2|542.6|542.4|541.8|219
1615296600000|2021-03-09 13:30:00|543.2|542.6|543.4|542.8|543.7|543.1|542.9|542.3|131
1615296900000|2021-03-09 13:35:00|543.7|543.1|542.9|542.3|544.2|543.6|542.9|542.3|145
1615297200000|2021-03-09 13:40:00|542.8|542.2|542.9|542.3|543.7|543.1|542.4|541.8|425
1615300200000|2021-03-09 14:30:00|544.3|543.7|543.7|543.1|545.4|544.8|542.2|541.6|3306
1615300500000|2021-03-09 14:35:00|543.9|543.3|545|544.4|545.2|544.6|543.9|543.3|1150
1615300800000|2021-03-09 14:40:00|544.9|544.3|543.9|543.3|544.9|544.3|543.7|543.1|1186
1615301100000|2021-03-09 14:45:00|544|543.4|543.9|543.3|544.2|543.6|543.2|542.6|1098
1615301400000|2021-03-09 14:50:00|544.2|543.6|543.2|542.6|544.9|544.3|543.2|542.6|922
1615301700000|2021-03-09 14:55:00|543.4|542.8|543.2|542.6|543.7|543.1|542.7|542.1|935
1615302000000|2021-03-09 15:00:00|543.4|542.8|544.2|543.6|544.2|543.6|543.2|542.6|631
1615302300000|2021-03-09 15:05:00|543.9|543.3|543.2|542.6|544.7|544.1|542.9|542.3|813
1615302600000|2021-03-09 15:10:00|543.4|542.8|542.9|542.3|543.7|543.1|542.9|542.3|885
1615302900000|2021-03-09 15:15:00|543.2|542.6|543.9|543.3|543.9|543.3|542.4|541.8|587
1615303200000|2021-03-09 15:20:00|543.7|543.1|544.6|544|544.6|544|543.6|543|1280
1615303500000|2021-03-09 15:25:00|544.9|544.3|545.6|545|546.1|545.5|544.7|544.1|1630
1615303800000|2021-03-09 15:30:00|545.4|544.8|546.1|545.5|546.1|545.5|544.9|544.3|1362
1615304100000|2021-03-09 15:35:00|545.9|545.3|545.9|545.3|546.1|545.5|545.1|544.5|1025
1615304400000|2021-03-09 15:40:00|545.6|545|546.1|545.5|546.4|545.8|545.6|545|501
1615304700000|2021-03-09 15:45:00|546.4|545.8|545.9|545.3|546.4|545.8|545.4|544.8|348
1615305000000|2021-03-09 15:50:00|546.1|545.5|547.1|546.5|547.1|546.5|546.1|545.5|814
1615305300000|2021-03-09 15:55:00|547.2|546.6|546.9|546.3|547.4|546.8|546.4|545.8|567
1615305600000|2021-03-09 16:00:00|547.1|546.5|545.1|544.5|547.1|546.5|545.1|544.5|1434
1615305900000|2021-03-09 16:05:00|545.4|544.8|544.9|544.3|545.4|544.8|544.4|543.8|699
1615306200000|2021-03-09 16:10:00|544.7|544.1|544.4|543.8|544.9|544.3|544.1|543.5|393
1615306500000|2021-03-09 16:15:00|544.6|544|544.4|543.8|544.9|544.3|544.4|543.8|354
1615306800000|2021-03-09 16:20:00|544.1|543.5|544|543.4|544.4|543.8|543.9|543.3|570
1615307100000|2021-03-09 16:25:00|543.9|543.3|544.1|543.5|544.6|544|543.9|543.3|1333
1615307400000|2021-03-09 16:30:00|543.9|543.3|543.6|543|544.1|543.5|543.3|542.7|751
1615307700000|2021-03-09 16:35:00|543.3|542.7|544.6|544|544.6|544|543.1|542.5|820
1615308000000|2021-03-09 16:40:00|544.3|543.7|545.4|544.8|545.6|545|544.1|543.5|792
1615308300000|2021-03-09 16:45:00|545.6|545|545.6|545|545.9|545.3|545.4|544.8|672
1615308600000|2021-03-09 16:50:00|545.4|544.8|546.4|545.8|546.6|546|545.4|544.8|1127
1615308900000|2021-03-09 16:55:00|546.6|546|545.7|545.1|546.9|546.3|545.1|544.5|1227
1615309200000|2021-03-09 17:00:00|545.6|545|542.3|541.7|547.8|546.3|540|539.4|4452
1615309500000|2021-03-09 17:05:00|542.1|541.5|540.1|539.5|542.1|541.5|539.6|539|2395
1615309800000|2021-03-09 17:10:00|540.2|539.6|539.4|538.8|540.6|540|538.9|538.3|1990
1615310100000|2021-03-09 17:15:00|539.1|538.5|538.1|537.5|540.4|539.8|537.4|536.8|2970
1615310400000|2021-03-09 17:20:00|538.4|537.8|539.6|539|540.6|540|538.1|537.5|1538
1615310700000|2021-03-09 17:25:00|539.9|539.3|541.6|541|542.4|541.8|539.9|539.3|1426
1615311000000|2021-03-09 17:30:00|541.7|541.1|543.4|542.8|543.4|542.8|541.4|540.8|2146
1615311300000|2021-03-09 17:35:00|543.5|542.9|545.9|545.3|546.1|545.5|543.4|542.8|1882
1615311600000|2021-03-09 17:40:00|545.8|545.2|545.1|544.5|546.4|545.8|544.9|544.3|774
1615311900000|2021-03-09 17:45:00|545|544.4|545.1|544.5|545.7|545.1|545|544.4|364
1615312200000|2021-03-09 17:50:00|544.9|544.3|544.6|544|545.1|544.5|544.4|543.8|632
1615312500000|2021-03-09 17:55:00|544.7|544.1|545.6|545|545.6|545|544.7|544.1|254
1615312800000|2021-03-09 18:00:00|545.5|544.9|544.9|544.3|545.6|545|544.9|544.3|289
1615313100000|2021-03-09 18:05:00|545|544.4|545.9|545.3|545.9|545.3|544.9|544.3|545
1615313400000|2021-03-09 18:10:00|545.7|545.1|544.9|544.3|545.9|545.3|544.9|544.3|315
1615313700000|2021-03-09 18:15:00|544.7|544.1|544.9|544.3|545.1|544.5|544.5|543.9|346
1615314000000|2021-03-09 18:20:00|545.1|544.5|544.4|543.8|545.1|544.5|544.4|543.8|460
1615314300000|2021-03-09 18:25:00|544.5|543.9|544.6|544|545.1|544.5|544.4|543.8|458
1615314600000|2021-03-09 18:30:00|544.4|543.8|543.8|543.2|544.6|544|543.8|543.2|460
1615314900000|2021-03-09 18:35:00|543.9|543.3|544.9|544.3|544.9|544.3|543.8|543.2|575
1615315200000|2021-03-09 18:40:00|544.6|544|544.6|544|544.9|544.3|544.3|543.7|163
1615315500000|2021-03-09 18:45:00|544.7|544.1|544.8|544.2|545.1|544.5|544.6|544|399
1615315800000|2021-03-09 18:50:00|545.1|544.5|544.6|544|545.3|544.7|544.3|543.7|684
1615316100000|2021-03-09 18:55:00|544.5|543.9|543.6|543|544.8|544.2|543.3|542.7|631
1615316400000|2021-03-09 19:00:00|543.4|542.8|544.1|543.5|544.9|544.3|543.4|542.8|804
1615316700000|2021-03-09 19:05:00|544.2|543.6|544.6|544|545.1|544.5|544.1|543.5|489
1615317000000|2021-03-09 19:10:00|544.5|543.9|546.8|546.2|547.1|546.5|544.5|543.9|4281
1615317300000|2021-03-09 19:15:00|546.6|546|546.1|545.5|546.6|546|546.1|545.5|1870
1615338000000|2021-03-10 01:00:00|546.3|545.7|545|544.4|546.3|545.7|544.7|544.1|667
1615338300000|2021-03-10 01:05:00|545.3|544.7|544.5|543.9|545.3|544.7|544.5|543.9|200
1615338600000|2021-03-10 01:10:00|544.6|544|544.5|543.9|544.8|544.2|544.5|543.9|117
1615338900000|2021-03-10 01:15:00|544.3|543.7|544.3|543.7|544.5|543.9|544|543.4|110
1615339200000|2021-03-10 01:20:00|544.2|543.6|543.9|543.3|544.3|543.7|543.8|543.2|88
1615339500000|2021-03-10 01:25:00|543.8|543.2|543.4|542.8|543.8|543.2|543|542.4|251
1615339800000|2021-03-10 01:30:00|543.3|542.7|542.3|541.7|543.4|542.8|542|541.4|211
1615340100000|2021-03-10 01:35:00|542.2|541.6|542.3|541.7|542.5|541.9|542.2|541.6|75
1615340400000|2021-03-10 01:40:00|542.4|541.8|542.9|542.3|543|542.4|542.4|541.8|131
1615340700000|2021-03-10 01:45:00|542.8|542.2|543|542.4|543|542.4|542.8|542.2|35
1615341000000|2021-03-10 01:50:00|542.9|542.3|542.7|542.1|543|542.4|542.5|541.9|65
1615341300000|2021-03-10 01:55:00|542.8|542.2|542.5|541.9|542.8|542.2|542.3|541.7|30
1615341600000|2021-03-10 02:00:00|542.7|542.1|542.3|541.7|543|542.4|542.3|541.7|70
1615341900000|2021-03-10 02:05:00|542.2|541.6|542|541.4|542.3|541.7|542|541.4|21
1615342200000|2021-03-10 02:10:00|542.3|541.7|542.3|541.7|542.5|541.9|542|541.4|93
1615342500000|2021-03-10 02:15:00|542.2|541.6|541.9|541.3|542.2|541.6|541.8|541.2|47
1615342800000|2021-03-10 02:20:00|542|541.4|542|541.4|542|541.4|541.8|541.2|18
1615343100000|2021-03-10 02:25:00|||||||||14
1615343400000|2021-03-10 02:30:00|541.8|541.2|541.8|541.2|541.9|541.3|541.5|540.9|124
1615343700000|2021-03-10 02:35:00|541.5|540.9|541.3|540.7|541.5|540.9|541|540.4|144
1615344000000|2021-03-10 02:40:00|541.5|540.9|541.8|541.2|541.8|541.2|541.3|540.7|97
1615344300000|2021-03-10 02:45:00|542|541.4|542|541.4|542.2|541.6|542|541.4|24
1615344600000|2021-03-10 02:50:00|542.3|541.7|542.3|541.7|542.3|541.7|542.3|541.7|14
1615344900000|2021-03-10 02:55:00|542.2|541.6|542|541.4|542.2|541.6|542|541.4|45
1615345200000|2021-03-10 03:00:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|39
1615345500000|2021-03-10 03:05:00|||||||||5
1615345800000|2021-03-10 03:10:00|541.9|541.3|541.8|541.2|541.9|541.3|541.5|540.9|37
1615346100000|2021-03-10 03:15:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|17
1615346400000|2021-03-10 03:20:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|26
1615346700000|2021-03-10 03:25:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|35
1615347000000|2021-03-10 03:30:00|542|541.4|542|541.4|542|541.4|542|541.4|2
1615347300000|2021-03-10 03:35:00|541.9|541.3|542|541.4|542|541.4|541.9|541.3|8
1615347600000|2021-03-10 03:40:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|19
1615347900000|2021-03-10 03:45:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|8
1615348200000|2021-03-10 03:50:00|||||||||5
1615348500000|2021-03-10 03:55:00|542|541.4|542|541.4|542|541.4|542|541.4|63
1615348800000|2021-03-10 04:00:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|68
1615349100000|2021-03-10 04:05:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|26
1615349400000|2021-03-10 04:10:00|||||||||11
1615349700000|2021-03-10 04:15:00|541.8|541.2|541.6|541|541.8|541.2|541.5|540.9|29
1615350000000|2021-03-10 04:20:00|541.5|540.9|541.6|541|541.8|541.2|541.5|540.9|32
1615350300000|2021-03-10 04:25:00|541.5|540.9|541.5|540.9|541.8|541.2|541.3|540.7|33
1615350600000|2021-03-10 04:30:00|541.8|541.2|541.8|541.2|541.8|541.2|541.5|540.9|50
1615350900000|2021-03-10 04:35:00|541.6|541|542|541.4|542.3|541.7|541.5|540.9|104
1615351200000|2021-03-10 04:40:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|11
1615351500000|2021-03-10 04:45:00|541.9|541.3|541.8|541.2|542|541.4|541.8|541.2|17
1615351800000|2021-03-10 04:50:00|542|541.4|542|541.4|542|541.4|541.9|541.3|10
1615352100000|2021-03-10 04:55:00|||||||||9
1615352400000|2021-03-10 05:00:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|17
1615352700000|2021-03-10 05:05:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|33
1615353000000|2021-03-10 05:10:00|||||||||20
1615353300000|2021-03-10 05:15:00|541.9|541.3|541.5|540.9|541.9|541.3|541.5|540.9|143
1615353600000|2021-03-10 05:20:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|52
1615353900000|2021-03-10 05:25:00|||||||||5
1615354200000|2021-03-10 05:30:00|542|541.4|541.5|540.9|542.1|541.5|541.5|540.9|140
1615354500000|2021-03-10 05:35:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|50
1615354800000|2021-03-10 05:40:00|541.9|541.3|541.3|540.7|541.9|541.3|541.3|540.7|52
1615355100000|2021-03-10 05:45:00|541|540.4|541|540.4|541|540.4|541|540.4|41
1615355400000|2021-03-10 05:50:00|541.3|540.7|541|540.4|541.3|540.7|541|540.4|112
1615355700000|2021-03-10 05:55:00|541.3|540.7|541|540.4|541.3|540.7|541|540.4|12
1615356000000|2021-03-10 06:00:00|||||||||51
1615356300000|2021-03-10 06:05:00|540.9|540.3|540.3|539.7|540.9|540.3|540.3|539.7|396
1615356600000|2021-03-10 06:10:00|540.1|539.5|539.3|538.7|540.1|539.5|539.3|538.7|172
1615356900000|2021-03-10 06:15:00|539|538.4|538.6|538|539.3|538.7|538.5|537.9|260
1615357200000|2021-03-10 06:20:00|538.5|537.9|538.6|538|538.8|538.2|538.5|537.9|62
1615357500000|2021-03-10 06:25:00|538.5|537.9|539|538.4|539|538.4|538.5|537.9|90
1615357800000|2021-03-10 06:30:00|538.8|538.2|539.3|538.7|539.3|538.7|538.8|538.2|102
1615358100000|2021-03-10 06:35:00|539.1|538.5|539.3|538.7|539.3|538.7|539|538.4|41
1615358400000|2021-03-10 06:40:00|539.1|538.5|539.5|538.9|539.5|538.9|539|538.4|122
1615358700000|2021-03-10 06:45:00|540|539.4|539.7|539.1|540|539.4|539.7|539.1|491
1615359000000|2021-03-10 06:50:00|539.9|539.3|540|539.4|540|539.4|539.7|539.1|44
1615359300000|2021-03-10 06:55:00|539.7|539.1|539.7|539.1|539.7|539.1|539.7|539.1|17
1615359600000|2021-03-10 07:00:00|539.5|538.9|539.2|538.6|539.5|538.9|539|538.4|196
1615359900000|2021-03-10 07:05:00|539.5|538.9|539.5|538.9|539.5|538.9|539.2|538.6|63
1615360200000|2021-03-10 07:10:00|539.2|538.6|539|538.4|539.5|538.9|539|538.4|185
1615360500000|2021-03-10 07:15:00|539.1|538.5|539.1|538.5|539.2|538.6|539.1|538.5|33
1615360800000|2021-03-10 07:20:00|539.2|538.6|539.2|538.6|539.2|538.6|539|538.4|15
1615361100000|2021-03-10 07:25:00|539.5|538.9|539.2|538.6|539.7|539.1|539.2|538.6|92
1615361400000|2021-03-10 07:30:00|539|538.4|539|538.4|539.2|538.6|539|538.4|63
1615361700000|2021-03-10 07:35:00|539.1|538.5|539.2|538.6|539.2|538.6|539|538.4|47
1615362000000|2021-03-10 07:40:00|||||||||11
1615362300000|2021-03-10 07:45:00|539.5|538.9|539.7|539.1|539.7|539.1|539.2|538.6|87
1615362600000|2021-03-10 07:50:00|539.6|539|539.2|538.6|539.7|539.1|539.2|538.6|65
1615362900000|2021-03-10 07:55:00|539.1|538.5|538.9|538.3|539.1|538.5|538.7|538.1|98
1615363200000|2021-03-10 08:00:00|539|538.4|538.2|537.6|539|538.4|538.2|537.6|78
1615363500000|2021-03-10 08:05:00|538|537.4|538.5|537.9|538.5|537.9|538|537.4|181
1615363800000|2021-03-10 08:10:00|538.7|538.1|538.5|537.9|538.7|538.1|538.5|537.9|81
1615364100000|2021-03-10 08:15:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|36
1615364400000|2021-03-10 08:20:00|539|538.4|539|538.4|539|538.4|538.7|538.1|30
1615364700000|2021-03-10 08:25:00|538.9|538.3|539|538.4|539.2|538.6|538.7|538.1|20
1615365000000|2021-03-10 08:30:00|539.1|538.5|539.2|538.6|539.2|538.6|539.1|538.5|19
1615365300000|2021-03-10 08:35:00|539.1|538.5|539.2|538.6|539.2|538.6|539|538.4|42
1615365600000|2021-03-10 08:40:00|539.5|538.9|539.7|539.1|539.7|539.1|539.2|538.6|93
1615365900000|2021-03-10 08:45:00|539.5|538.9|539.2|538.6|539.7|539.1|539.2|538.6|101
1615366200000|2021-03-10 08:50:00|539.5|538.9|539.2|538.6|539.5|538.9|539.2|538.6|25
1615366500000|2021-03-10 08:55:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|95
1615366800000|2021-03-10 09:00:00|538.9|538.3|538.7|538.1|539|538.4|538.7|538.1|92
1615367100000|2021-03-10 09:05:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|91
1615367400000|2021-03-10 09:10:00|538.7|538.1|538.5|537.9|538.7|538.1|538.5|537.9|105
1615367700000|2021-03-10 09:15:00|538.4|537.8|538.5|537.9|538.5|537.9|538.2|537.6|218
1615368000000|2021-03-10 09:20:00|538.4|537.8|538.5|537.9|538.7|538.1|538.2|537.6|213
1615368300000|2021-03-10 09:25:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|62
1615368600000|2021-03-10 09:30:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|16
1615368900000|2021-03-10 09:35:00|538.6|538|538.7|538.1|538.7|538.1|538.5|537.9|91
1615369200000|2021-03-10 09:40:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|40
1615369500000|2021-03-10 09:45:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|52
1615369800000|2021-03-10 09:50:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|55
1615370100000|2021-03-10 09:55:00|538.1|537.5|538.2|537.6|538.2|537.6|537.9|537.3|113
1615370400000|2021-03-10 10:00:00|538|537.4|537.5|536.9|538|537.4|537.2|536.6|220
1615370700000|2021-03-10 10:05:00|||||||||62
1615371000000|2021-03-10 10:10:00|537.7|537.1|537.5|536.9|538|537.4|537.5|536.9|128
1615371300000|2021-03-10 10:15:00|537.7|537.1|537.5|536.9|537.7|537.1|537.5|536.9|55
1615371600000|2021-03-10 10:20:00|537.6|537|537.5|536.9|537.7|537.1|537.5|536.9|73
1615371900000|2021-03-10 10:25:00|537.7|537.1|538|537.4|538|537.4|537.7|537.1|83
1615372200000|2021-03-10 10:30:00|537.7|537.1|537.5|536.9|537.7|537.1|537.5|536.9|42
1615372500000|2021-03-10 10:35:00|537.3|536.7|537.2|536.6|537.5|536.9|537.2|536.6|66
1615372800000|2021-03-10 10:40:00|537|536.4|537.5|536.9|537.5|536.9|537|536.4|166
1615373100000|2021-03-10 10:45:00|537.2|536.6|537.5|536.9|537.5|536.9|537.2|536.6|32
1615373400000|2021-03-10 10:50:00|537.7|537.1|538|537.4|538|537.4|537.7|537.1|119
1615373700000|2021-03-10 10:55:00|538.2|537.6|537.7|537.1|538.2|537.6|537.5|536.9|241
1615374000000|2021-03-10 11:00:00|537.6|537|537.2|536.6|537.7|537.1|537|536.4|77
1615374300000|2021-03-10 11:05:00|537.3|536.7|537.2|536.6|537.5|536.9|537.2|536.6|46
1615374600000|2021-03-10 11:10:00|537.1|536.5|537|536.4|537.2|536.6|536.5|535.9|329
1615374900000|2021-03-10 11:15:00|536.7|536.1|537.5|536.9|537.5|536.9|536.7|536.1|153
1615375200000|2021-03-10 11:20:00|537.2|536.6|537.7|537.1|537.7|537.1|536.8|536.2|129
1615375500000|2021-03-10 11:25:00|538|537.4|538|537.4|538|537.4|538|537.4|58
1615375800000|2021-03-10 11:30:00|538.2|537.6|538|537.4|538.2|537.6|537.7|537.1|62
1615376100000|2021-03-10 11:35:00|537.8|537.2|537.7|537.1|538|537.4|537.7|537.1|61
1615376400000|2021-03-10 11:40:00|537.8|537.2|537.2|536.6|537.8|537.2|537.2|536.6|115
1615376700000|2021-03-10 11:45:00|||||||||50
1615377000000|2021-03-10 11:50:00|537|536.4|537|536.4|537.7|537.1|537|536.4|272
1615377300000|2021-03-10 11:55:00|537.2|536.6|537.5|536.9|537.5|536.9|537.1|536.5|200
1615377600000|2021-03-10 12:00:00|537.7|537.1|537.7|537.1|538|537.4|537.5|536.9|276
1615377900000|2021-03-10 12:05:00|538|537.4|537.5|536.9|538|537.4|537.5|536.9|64
1615378200000|2021-03-10 12:10:00|537.7|537.1|537.2|536.6|537.7|537.1|537.2|536.6|77
1615378500000|2021-03-10 12:15:00|537|536.4|537.2|536.6|537.5|536.9|537|536.4|240
1615378800000|2021-03-10 12:20:00|537|536.4|536.2|535.6|537.1|536.5|536.2|535.6|176
1615379100000|2021-03-10 12:25:00|536.5|535.9|536.2|535.6|536.5|535.9|536.2|535.6|282
1615379400000|2021-03-10 12:30:00|536.1|535.5|535.7|535.1|536.2|535.6|535.7|535.1|653
1615379700000|2021-03-10 12:35:00|535.8|535.2|536.7|536.1|536.7|536.1|535.2|534.6|391
1615380000000|2021-03-10 12:40:00|536.5|535.9|536.5|535.9|536.5|535.9|536|535.4|248
1615380300000|2021-03-10 12:45:00|536.7|536.1|536.5|535.9|537|536.4|536.5|535.9|121
1615380600000|2021-03-10 12:50:00|536.2|535.6|536.2|535.6|536.7|536.1|536|535.4|186
1615380900000|2021-03-10 12:55:00|536.1|535.5|536|535.4|536.2|535.6|535.5|534.9|442
1615381200000|2021-03-10 13:00:00|536.1|535.5|537.5|536.9|537.5|536.9|536.1|535.5|637
1615381500000|2021-03-10 13:05:00|537.7|537.1|537.5|536.9|537.7|537.1|536.7|536.1|914
1615381800000|2021-03-10 13:10:00|537.6|537|538|537.4|538.2|537.6|537.5|536.9|229
1615382100000|2021-03-10 13:15:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|217
1615382400000|2021-03-10 13:20:00|537.8|537.2|538|537.4|538.5|537.9|537.7|537.1|120
1615382700000|2021-03-10 13:25:00|537.7|537.1|537.7|537.1|538|537.4|537.7|537.1|205
1615383000000|2021-03-10 13:30:00|537.4|536.8|538|537.4|538|537.4|537.4|536.8|336
1615383300000|2021-03-10 13:35:00|537.8|537.2|538.2|537.6|538.5|537.9|537.7|537.1|135
1615383600000|2021-03-10 13:40:00|538.1|537.5|539.1|538.5|539.4|538.8|538|537.4|445
1615386600000|2021-03-10 14:30:00|538.7|538.1|537.9|537.3|538.7|538.1|536.9|536.3|4174
1615386900000|2021-03-10 14:35:00|537.8|537.2|537.4|536.8|539.2|538.6|537.4|536.8|3022
1615387200000|2021-03-10 14:40:00|537.7|537.1|538.7|538.1|539.2|538.6|537.4|536.8|1237
1615387500000|2021-03-10 14:45:00|538.4|537.8|538.4|537.8|538.7|538.1|537.7|537.1|800
1615387800000|2021-03-10 14:50:00|538.2|537.6|538.1|537.5|538.3|537.7|537.7|537.1|1133
1615388100000|2021-03-10 14:55:00|537.9|537.3|539.9|539.3|539.9|539.3|537.7|537.1|1961
1615388400000|2021-03-10 15:00:00|539.8|539.2|538.4|537.8|539.9|539.3|538.2|537.6|1992
1615388700000|2021-03-10 15:05:00|538.7|538.1|538.2|537.6|538.9|538.3|537.7|537.1|1019
1615389000000|2021-03-10 15:10:00|538.4|537.8|537.2|536.6|538.4|537.8|537.2|536.6|905
1615389300000|2021-03-10 15:15:00|536.9|536.3|536.2|535.6|537.9|537.3|536.2|535.6|2110
1615389600000|2021-03-10 15:20:00|536.3|535.7|534.9|534.3|536.3|535.7|534.4|533.8|4737
1615389900000|2021-03-10 15:25:00|534.7|534.1|534.9|534.3|534.9|534.3|533.9|533.3|2126
1615390200000|2021-03-10 15:30:00|535.2|534.6|534.2|533.6|535.2|534.6|533.9|533.3|1086
1615390500000|2021-03-10 15:35:00|533.9|533.3|534.4|533.8|534.7|534.1|533.4|532.8|2102
1615390800000|2021-03-10 15:40:00|534.2|533.6|533.2|532.6|534.2|533.6|532.9|532.3|2240
1615391100000|2021-03-10 15:45:00|533.4|532.8|532.7|532.1|533.4|532.8|532.7|532.1|2274
1615391400000|2021-03-10 15:50:00|532.4|531.8|533.4|532.8|533.8|533.2|531.9|531.3|2898
1615391700000|2021-03-10 15:55:00|533.3|532.7|533.9|533.3|534.2|533.6|533.2|532.6|1045
1615392000000|2021-03-10 16:00:00|534.2|533.6|533.7|533.1|534.2|533.6|533.4|532.8|863
1615392300000|2021-03-10 16:05:00|533.8|533.2|533.9|533.3|533.9|533.3|533.4|532.8|799
1615392600000|2021-03-10 16:10:00|533.7|533.1|533.2|532.6|533.8|533.2|532.7|532.1|638
1615392900000|2021-03-10 16:15:00|532.9|532.3|532.4|531.8|533.2|532.6|532.4|531.8|721
1615393200000|2021-03-10 16:20:00|532.7|532.1|534.2|533.6|534.2|533.6|532.4|531.8|970
1615393500000|2021-03-10 16:25:00|534|533.4|534.7|534.1|535.2|534.6|533.8|533.2|1592
1615393800000|2021-03-10 16:30:00|534.8|534.2|535.9|535.3|536.2|535.6|534.4|533.8|850
1615394100000|2021-03-10 16:35:00|535.7|535.1|535.4|534.8|535.9|535.3|535.2|534.6|904
1615394400000|2021-03-10 16:40:00|535.7|535.1|536.2|535.6|536.4|535.8|535.7|535.1|647
1615394700000|2021-03-10 16:45:00|535.9|535.3|537.3|536.7|537.4|536.8|535.9|535.3|1375
1615395000000|2021-03-10 16:50:00|537.2|536.6|538.2|537.6|538.4|537.8|537.2|536.6|1355
1615395300000|2021-03-10 16:55:00|538.4|537.8|538.7|538.1|538.7|538.1|537.4|536.8|1151
1615395600000|2021-03-10 17:00:00|538.4|537.8|537.7|537.1|538.7|538.1|537.4|536.8|859
1615395900000|2021-03-10 17:05:00|537.8|537.2|537.9|537.3|538.4|537.8|537.4|536.8|616
1615396200000|2021-03-10 17:10:00|538.2|537.6|537.9|537.3|538.2|537.6|537.7|537.1|348
1615396500000|2021-03-10 17:15:00|537.7|537.1|537.4|536.8|537.7|537.1|536.9|536.3|458
1615396800000|2021-03-10 17:20:00|537.7|537.1|535.9|535.3|537.7|537.1|535.9|535.3|2242
1615397100000|2021-03-10 17:25:00|535.7|535.1|535.4|534.8|536.2|535.6|535.4|534.8|1099
1615397400000|2021-03-10 17:30:00|535.6|535|535.6|535|535.6|535|535.4|534.8|390
1615397700000|2021-03-10 17:35:00|535.9|535.3|534.9|534.3|535.9|535.3|534.9|534.3|1286
1615398000000|2021-03-10 17:40:00|535|534.4|535.1|534.5|535.4|534.8|534.6|534|1231
1615398300000|2021-03-10 17:45:00|535.4|534.8|534.9|534.3|535.4|534.8|534.6|534|846
1615398600000|2021-03-10 17:50:00|534.4|533.8|534.9|534.3|534.9|534.3|534.1|533.5|1699
1615398900000|2021-03-10 17:55:00|535.1|534.5|535.9|535.3|535.9|535.3|535|534.4|622
1615399200000|2021-03-10 18:00:00|536|535.4|535.6|535|536|535.4|535.1|534.5|556
1615399500000|2021-03-10 18:05:00|535.4|534.8|535.4|534.8|535.9|535.3|535.4|534.8|258
1615399800000|2021-03-10 18:10:00|535.5|534.9|535.6|535|535.9|535.3|535.4|534.8|423
1615400100000|2021-03-10 18:15:00|535.7|535.1|535.4|534.8|535.7|535.1|535.1|534.5|1332
1615400400000|2021-03-10 18:20:00|535.5|534.9|535.6|535|535.9|535.3|535.4|534.8|478
1615400700000|2021-03-10 18:25:00|535.4|534.8|535.4|534.8|535.7|535.1|535.4|534.8|346
1615401000000|2021-03-10 18:30:00|535.1|534.5|535.4|534.8|535.6|535|535.1|534.5|418
1615401300000|2021-03-10 18:35:00|535.5|534.9|536|535.4|536|535.4|535.4|534.8|359
1615401600000|2021-03-10 18:40:00|536.1|535.5|536.1|535.5|536.4|535.8|535.9|535.3|378
1615401900000|2021-03-10 18:45:00|536.4|535.8|534.9|534.3|536.6|536|534.6|534|1383
1615402200000|2021-03-10 18:50:00|535.1|534.5|535.1|534.5|535.1|534.5|534.9|534.3|536
1615402500000|2021-03-10 18:55:00|534.9|534.3|535.4|534.8|535.4|534.8|534.9|534.3|1009
1615402800000|2021-03-10 19:00:00|535.1|534.5|536.6|536|536.6|536|535.1|534.5|1164
1615403100000|2021-03-10 19:05:00|536.9|536.3|536.1|535.5|536.9|536.3|536.1|535.5|1484
1615403400000|2021-03-10 19:10:00|535.9|535.3|534.4|533.8|536.1|535.5|534.4|533.8|4096
1615403700000|2021-03-10 19:15:00|534.1|533.5|533.1|532.5|534.4|533.8|533.1|532.5|3140
1615424400000|2021-03-11 01:00:00|533.3|532.7|533.3|532.7|534.3|533.7|532.8|532.2|612
1615424700000|2021-03-11 01:05:00|533.1|532.5|533.8|533.2|533.8|533.2|532.8|532.2|408
1615425000000|2021-03-11 01:10:00|533.6|533|533.3|532.7|533.8|533.2|532.8|532.2|271
1615425300000|2021-03-11 01:15:00|533.1|532.5|532.6|532|533.3|532.7|532.4|531.8|179
1615425600000|2021-03-11 01:20:00|532.3|531.7|532.3|531.7|532.6|532|531.8|531.2|269
1615425900000|2021-03-11 01:25:00|532.2|531.6|532.6|532|532.6|532|532.1|531.5|414
1615426200000|2021-03-11 01:30:00|532.7|532.1|532.8|532.2|532.8|532.2|532.6|532|231
1615426500000|2021-03-11 01:35:00|533.1|532.5|532.8|532.2|533.1|532.5|532.8|532.2|82
1615426800000|2021-03-11 01:40:00|533.1|532.5|532.8|532.2|533.1|532.5|532.8|532.2|69
1615427100000|2021-03-11 01:45:00|532.9|532.3|532.8|532.2|533.1|532.5|532.8|532.2|98
1615427400000|2021-03-11 01:50:00|532.6|532|532.6|532|532.8|532.2|532.3|531.7|167
1615427700000|2021-03-11 01:55:00|||||||||23
1615428000000|2021-03-11 02:00:00|532.7|532.1|532.8|532.2|532.8|532.2|532.7|532.1|56
1615428300000|2021-03-11 02:05:00|||||||||38
1615428600000|2021-03-11 02:10:00|532.7|532.1|532.3|531.7|532.8|532.2|532.3|531.7|115
1615428900000|2021-03-11 02:15:00|532.6|532|532.6|532|532.6|532|532.6|532|30
1615429200000|2021-03-11 02:20:00|532.3|531.7|532.1|531.5|532.3|531.7|532.1|531.5|124
1615429500000|2021-03-11 02:25:00|532.2|531.6|532.3|531.7|532.3|531.7|532.1|531.5|42
1615429800000|2021-03-11 02:30:00|532.6|532|532.6|532|532.6|532|532.3|531.7|29
1615430100000|2021-03-11 02:35:00|532.3|531.7|532.6|532|532.6|532|532.3|531.7|79
1615430400000|2021-03-11 02:40:00|532.8|532.2|533.1|532.5|533.1|532.5|532.8|532.2|23
1615430700000|2021-03-11 02:45:00|532.9|532.3|533.1|532.5|533.1|532.5|532.8|532.2|18
1615431000000|2021-03-11 02:50:00|||||||||9
1615431300000|2021-03-11 02:55:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|64
1615431600000|2021-03-11 03:00:00|533.6|533|533.6|533|533.8|533.2|533.6|533|71
1615431900000|2021-03-11 03:05:00|533.8|533.2|533.6|533|533.8|533.2|533.6|533|42
1615432200000|2021-03-11 03:10:00|||||||||18
1615432500000|2021-03-11 03:15:00|533.3|532.7|533.6|533|533.8|533.2|533.3|532.7|130
1615432800000|2021-03-11 03:20:00|533.8|533.2|533.6|533|533.8|533.2|533.6|533|93
1615433100000|2021-03-11 03:25:00|533.7|533.1|533.8|533.2|533.8|533.2|533.7|533.1|26
1615433400000|2021-03-11 03:30:00|533.6|533|533.6|533|533.8|533.2|533.6|533|28
1615433700000|2021-03-11 03:35:00|||||||||14
1615434000000|2021-03-11 03:40:00|533.3|532.7|533.3|532.7|533.3|532.7|533.1|532.5|42
1615434300000|2021-03-11 03:45:00|533.2|532.6|533.6|533|533.6|533|533.1|532.5|38
1615434600000|2021-03-11 03:50:00|||||||||3
1615434900000|2021-03-11 03:55:00|||||||||8
1615435200000|2021-03-11 04:00:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|33
1615435500000|2021-03-11 04:05:00|||||||||19
1615435800000|2021-03-11 04:10:00|533.6|533|533.8|533.2|533.8|533.2|533.6|533|22
1615436100000|2021-03-11 04:15:00|||||||||23
1615436400000|2021-03-11 04:20:00|||||||||3
1615436700000|2021-03-11 04:25:00|||||||||49
1615437000000|2021-03-11 04:30:00|||||||||22
1615437300000|2021-03-11 04:35:00|||||||||11
1615437600000|2021-03-11 04:40:00|||||||||6
1615437900000|2021-03-11 04:45:00|533.5|532.9|533.5|532.9|533.8|533.2|533.5|532.9|86
1615438200000|2021-03-11 04:50:00|||||||||9
1615438500000|2021-03-11 04:55:00|533.8|533.2|533.8|533.2|533.8|533.2|533.8|533.2|44
1615438800000|2021-03-11 05:00:00|534|533.4|534|533.4|534|533.4|534|533.4|23
1615439100000|2021-03-11 05:05:00|||||||||9
1615439400000|2021-03-11 05:10:00|533.8|533.2|534|533.4|534|533.4|533.8|533.2|32
1615439700000|2021-03-11 05:15:00|534.3|533.7|534.3|533.7|534.3|533.7|534.3|533.7|27
1615440000000|2021-03-11 05:20:00|||||||||13
1615440300000|2021-03-11 05:25:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|54
1615440600000|2021-03-11 05:30:00|534.8|534.2|534.8|534.2|535|534.4|534.5|533.9|108
1615440900000|2021-03-11 05:35:00|535|534.4|535|534.4|535|534.4|534.8|534.2|61
1615441200000|2021-03-11 05:40:00|534.9|534.3|534.5|533.9|534.9|534.3|534.5|533.9|33
1615441500000|2021-03-11 05:45:00|534.8|534.2|535|534.4|535.3|534.7|534.8|534.2|99
1615441800000|2021-03-11 05:50:00|535.3|534.7|535|534.4|535.3|534.7|535|534.4|47
1615442100000|2021-03-11 05:55:00|535.2|534.6|535|534.4|535.4|534.8|535|534.4|46
1615442400000|2021-03-11 06:00:00|534.8|534.2|535.3|534.7|535.3|534.7|534.8|534.2|45
1615442700000|2021-03-11 06:05:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|71
1615443000000|2021-03-11 06:10:00|535.5|534.9|535.3|534.7|535.5|534.9|534.8|534.2|116
1615443300000|2021-03-11 06:15:00|535|534.4|535|534.4|535.3|534.7|535|534.4|31
1615443600000|2021-03-11 06:20:00|534.9|534.3|535|534.4|535.2|534.6|534.8|534.2|57
1615443900000|2021-03-11 06:25:00|||||||||10
1615444200000|2021-03-11 06:30:00|535.3|534.7|535|534.4|535.3|534.7|535|534.4|34
1615444500000|2021-03-11 06:35:00|534.9|534.3|535.2|534.6|535.3|534.7|534.8|534.2|73
1615444800000|2021-03-11 06:40:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|35
1615445100000|2021-03-11 06:45:00|535.5|534.9|535.3|534.7|535.5|534.9|535.3|534.7|94
1615445400000|2021-03-11 06:50:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|35
1615445700000|2021-03-11 06:55:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|37
1615446000000|2021-03-11 07:00:00|535.5|534.9|535|534.4|535.5|534.9|535|534.4|82
1615446300000|2021-03-11 07:05:00|535.3|534.7|535|534.4|535.3|534.7|535|534.4|50
1615446600000|2021-03-11 07:10:00|535.3|534.7|535.5|534.9|535.5|534.9|535.3|534.7|57
1615446900000|2021-03-11 07:15:00|535.3|534.7|535.3|534.7|535.5|534.9|535.3|534.7|34
1615447200000|2021-03-11 07:20:00|535.4|534.8|535|534.4|535.4|534.8|535|534.4|42
1615447500000|2021-03-11 07:25:00|535.3|534.7|535.5|534.9|535.5|534.9|535.3|534.7|61
1615447800000|2021-03-11 07:30:00|||||||||60
1615448100000|2021-03-11 07:35:00|535.4|534.8|535.5|534.9|535.5|534.9|535.4|534.8|70
1615448400000|2021-03-11 07:40:00|535.3|534.7|535.3|534.7|535.3|534.7|535.3|534.7|27
1615448700000|2021-03-11 07:45:00|535|534.4|535|534.4|535|534.4|534.8|534.2|131
1615449000000|2021-03-11 07:50:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|56
1615449300000|2021-03-11 07:55:00|||||||||12
1615449600000|2021-03-11 08:00:00|534.8|534.2|535.5|534.9|535.5|534.9|534.8|534.2|70
1615449900000|2021-03-11 08:05:00|535.8|535.2|536|535.4|536|535.4|535.8|535.2|124
1615450200000|2021-03-11 08:10:00|535.8|535.2|535.8|535.2|535.8|535.2|535.5|534.9|61
1615450500000|2021-03-11 08:15:00|536|535.4|536.3|535.7|536.3|535.7|536|535.4|114
1615450800000|2021-03-11 08:20:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|48
1615451100000|2021-03-11 08:25:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|172
1615451400000|2021-03-11 08:30:00|536.7|536.1|537.8|537.2|537.8|537.2|536.5|535.9|464
1615451700000|2021-03-11 08:35:00|537.6|537|538.8|538.2|538.8|538.2|537.5|536.9|343
1615452000000|2021-03-11 08:40:00|539|538.4|539.1|538.5|539.5|538.9|538.8|538.2|654
1615452300000|2021-03-11 08:45:00|539.3|538.7|539|538.4|539.5|538.9|539|538.4|162
1615452600000|2021-03-11 08:50:00|539.1|538.5|538.8|538.2|539.3|538.7|538.8|538.2|147
1615452900000|2021-03-11 08:55:00|539|538.4|539|538.4|539|538.4|538.8|538.2|113
1615453200000|2021-03-11 09:00:00|539.3|538.7|539.3|538.7|539.3|538.7|539|538.4|92
1615453500000|2021-03-11 09:05:00|539.1|538.5|539.8|539.2|539.8|539.2|539|538.4|205
1615453800000|2021-03-11 09:10:00|539.5|538.9|539.5|538.9|539.8|539.2|539.5|538.9|59
1615454100000|2021-03-11 09:15:00|539.6|539|540|539.4|540|539.4|539.5|538.9|141
1615454400000|2021-03-11 09:20:00|540.1|539.5|540.5|539.9|540.8|540.2|540|539.4|160
1615454700000|2021-03-11 09:25:00|540.6|540|540|539.4|540.8|540.2|540|539.4|213
1615455000000|2021-03-11 09:30:00|540.3|539.7|539.5|538.9|540.3|539.7|539.3|538.7|83
1615455300000|2021-03-11 09:35:00|539.6|539|539.5|538.9|539.8|539.2|539.5|538.9|94
1615455600000|2021-03-11 09:40:00|539.6|539|539|538.4|539.8|539.2|539|538.4|164
1615455900000|2021-03-11 09:45:00|539.3|538.7|539.3|538.7|539.5|538.9|538.8|538.2|278
1615456200000|2021-03-11 09:50:00|539.5|538.9|539.5|538.9|540|539.4|539.5|538.9|117
1615456500000|2021-03-11 09:55:00|539.8|539.2|540|539.4|540|539.4|539.5|538.9|71
1615456800000|2021-03-11 10:00:00|539.8|539.2|539.8|539.2|539.8|539.2|539.5|538.9|42
1615457100000|2021-03-11 10:05:00|540|539.4|540|539.4|540.3|539.7|540|539.4|40
1615457400000|2021-03-11 10:10:00|540.1|539.5|539.8|539.2|540.1|539.5|539.8|539.2|26
1615457700000|2021-03-11 10:15:00|539.5|538.9|539.3|538.7|539.5|538.9|539.3|538.7|88
1615458000000|2021-03-11 10:20:00|539.5|538.9|539.5|538.9|539.5|538.9|539.3|538.7|53
1615458300000|2021-03-11 10:25:00|539.3|538.7|539.3|538.7|539.5|538.9|539.3|538.7|18
1615458600000|2021-03-11 10:30:00|539|538.4|538.8|538.2|539|538.4|538.5|537.9|152
1615458900000|2021-03-11 10:35:00|538.9|538.3|538.9|538.3|539|538.4|538.8|538.2|53
1615459200000|2021-03-11 10:40:00|539|538.4|538|537.4|539|538.4|537.8|537.2|167
1615459500000|2021-03-11 10:45:00|537.8|537.2|538.5|537.9|538.5|537.9|537.8|537.2|55
1615459800000|2021-03-11 10:50:00|538.3|537.7|538.5|537.9|538.8|538.2|538|537.4|98
1615460100000|2021-03-11 10:55:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|69
1615460400000|2021-03-11 11:00:00|538.3|537.7|537.5|536.9|538.5|537.9|537.5|536.9|116
1615460700000|2021-03-11 11:05:00|537.6|537|537.5|536.9|537.9|537.3|537.5|536.9|136
1615461000000|2021-03-11 11:10:00|537.4|536.8|537.3|536.7|537.8|537.2|537.3|536.7|61
1615461300000|2021-03-11 11:15:00|537.5|536.9|537.8|537.2|537.9|537.3|537.5|536.9|78
1615461600000|2021-03-11 11:20:00|537.6|537|536.5|535.9|537.6|537|536.5|535.9|174
1615461900000|2021-03-11 11:25:00|536.6|536|536|535.4|536.8|536.2|536|535.4|243
1615462200000|2021-03-11 11:30:00|536.3|535.7|536.3|535.7|536.5|535.9|536|535.4|68
1615462500000|2021-03-11 11:35:00|536.5|535.9|536.3|535.7|536.5|535.9|536.3|535.7|48
1615462800000|2021-03-11 11:40:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|74
1615463100000|2021-03-11 11:45:00|535.8|535.2|535.8|535.2|535.8|535.2|535.8|535.2|43
1615463400000|2021-03-11 11:50:00|536|535.4|535.8|535.2|536|535.4|535.8|535.2|62
1615463700000|2021-03-11 11:55:00|536|535.4|536.8|536.2|536.8|536.2|536|535.4|120
1615464000000|2021-03-11 12:00:00|536.5|535.9|536|535.4|536.8|536.2|536|535.4|87
1615464300000|2021-03-11 12:05:00|536.3|535.7|537|536.4|537|536.4|536.3|535.7|128
1615464600000|2021-03-11 12:10:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|27
1615464900000|2021-03-11 12:15:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|48
1615465200000|2021-03-11 12:20:00|536.9|536.3|537|536.4|537|536.4|536.5|535.9|72
1615465500000|2021-03-11 12:25:00|536.8|536.2|536.3|535.7|536.8|536.2|536.3|535.7|38
1615465800000|2021-03-11 12:30:00|536.1|535.5|536.5|535.9|536.5|535.9|536|535.4|67
1615466100000|2021-03-11 12:35:00|536.4|535.8|536|535.4|536.5|535.9|536|535.4|91
1615466400000|2021-03-11 12:40:00|535.8|535.2|535.8|535.2|536|535.4|535.8|535.2|142
1615466700000|2021-03-11 12:45:00|535.6|535|535.8|535.2|535.8|535.2|535.5|534.9|102
1615467000000|2021-03-11 12:50:00|536|535.4|536|535.4|536.2|535.6|535.7|535.1|113
1615467300000|2021-03-11 12:55:00|536.2|535.6|536.5|535.9|536.5|535.9|535.7|535.1|89
1615467600000|2021-03-11 13:00:00|536.7|536.1|536.6|536|537|536.4|536.5|535.9|159
1615467900000|2021-03-11 13:05:00|536.7|536.1|537|536.4|537.2|536.6|536.7|536.1|84
1615468200000|2021-03-11 13:10:00|536.9|536.3|537.2|536.6|538|537.4|536.6|536|248
1615468500000|2021-03-11 13:15:00|537.5|536.9|537.5|536.9|538.2|537.6|537.2|536.6|250
1615468800000|2021-03-11 13:20:00|537.2|536.6|537.7|537.1|537.7|537.1|537.2|536.6|189
1615469100000|2021-03-11 13:25:00|538|537.4|538|537.4|538.2|537.6|538|537.4|93
1615469400000|2021-03-11 13:30:00|538.2|537.6|539.2|538.6|539.5|538.9|536.7|536.1|888
1615469700000|2021-03-11 13:35:00|539.5|538.9|540|539.4|540.5|539.9|539.2|538.6|874
1615470000000|2021-03-11 13:40:00|539.9|539.3|540.1|539.5|541|540.4|539.7|539.1|559
1615473000000|2021-03-11 14:30:00|540.2|539.6|537.5|536.9|540.4|539.6|536|535.4|29380
1615473300000|2021-03-11 14:35:00|537.7|537.1|538|537.4|539.5|538.9|537.5|536.9|3046
1615473600000|2021-03-11 14:40:00|537.7|537.1|538.2|537.6|538.2|537.6|537.2|536.6|1085
1615473900000|2021-03-11 14:45:00|538.5|537.9|537.6|537|539|538.4|537.5|536.9|2009
1615474200000|2021-03-11 14:50:00|537.5|536.9|538.2|537.6|538.2|537.6|537.2|536.6|1029
1615474500000|2021-03-11 14:55:00|538|537.4|536.7|536.1|538.1|537.5|536.7|536.1|1251
1615474800000|2021-03-11 15:00:00|537|536.4|535.7|535.1|537.2|536.6|535.5|534.9|1758
1615475100000|2021-03-11 15:05:00|536|535.4|536|535.4|536|535.4|535.5|534.9|900
1615475400000|2021-03-11 15:10:00|535.7|535.1|535.2|534.6|535.7|535.1|535.2|534.6|613
1615475700000|2021-03-11 15:15:00|535.4|534.8|535|534.4|535.5|534.9|534.7|534.1|853
1615476000000|2021-03-11 15:20:00|535.1|534.5|534.7|534.1|535.5|534.9|534.7|534.1|744
1615476300000|2021-03-11 15:25:00|535|534.4|535.7|535.1|535.7|535.1|534.5|533.9|1032
1615476600000|2021-03-11 15:30:00|535.5|534.9|536.2|535.6|536.7|536.1|535.2|534.6|933
1615476900000|2021-03-11 15:35:00|536|535.4|537|536.4|537.2|536.6|536|535.4|572
1615477200000|2021-03-11 15:40:00|537.2|536.6|537.2|536.6|537.7|537.1|537|536.4|791
1615477500000|2021-03-11 15:45:00|537.5|536.9|537.7|537.1|537.7|537.1|537.2|536.6|408
1615477800000|2021-03-11 15:50:00|538|537.4|537.7|537.1|538.2|537.6|537.5|536.9|348
1615478100000|2021-03-11 15:55:00|538|537.4|536.7|536.1|538|537.4|536.7|536.1|549
1615478400000|2021-03-11 16:00:00|536.5|535.9|537.6|537|537.7|537.1|536.2|535.6|1037
1615478700000|2021-03-11 16:05:00|537.7|537.1|538|537.4|538|537.4|537.2|536.6|422
1615479000000|2021-03-11 16:10:00|537.7|537.1|538.2|537.6|538.5|537.9|537.7|537.1|601
1615479300000|2021-03-11 16:15:00|538.1|537.5|537.2|536.6|538.1|537.5|537.2|536.6|935
1615479600000|2021-03-11 16:20:00|537.5|536.9|538.2|537.6|538.2|537.6|537.5|536.9|468
1615479900000|2021-03-11 16:25:00|538.5|537.9|538.7|538.1|539.2|538.6|538.2|537.6|543
1615480200000|2021-03-11 16:30:00|539|538.4|538.5|537.9|539.2|538.6|538.2|537.6|673
1615480500000|2021-03-11 16:35:00|538.7|538.1|538|537.4|538.7|538.1|538|537.4|589
1615480800000|2021-03-11 16:40:00|538.2|537.6|538.5|537.9|538.7|538.1|538|537.4|510
1615481100000|2021-03-11 16:45:00|538.6|538|539|538.4|539.2|538.6|538.6|538|772
1615481400000|2021-03-11 16:50:00|539.2|538.6|540.2|539.6|540.2|539.6|539.2|538.6|894
1615481700000|2021-03-11 16:55:00|540.5|539.9|540.4|539.8|541.2|540.6|540.2|539.6|1287
1615482000000|2021-03-11 17:00:00|540|539.4|541.7|541.1|541.7|541.1|540|539.4|1292
1615482300000|2021-03-11 17:05:00|541.6|541|541.5|540.9|541.7|541.1|541|540.4|779
1615482600000|2021-03-11 17:10:00|541.7|541.1|541.2|540.6|542|541.4|541.2|540.6|916
1615482900000|2021-03-11 17:15:00|541.5|540.9|539.7|539.1|541.5|540.9|538.9|538.2|1189
1615483200000|2021-03-11 17:20:00|539.5|538.9|539.7|539.1|539.7|539.1|539.2|538.6|527
1615483500000|2021-03-11 17:25:00|539.6|539|539.5|538.9|539.7|539.1|539|538.4|436
1615483800000|2021-03-11 17:30:00|539.2|538.6|538.5|537.9|539.5|538.9|538.2|537.6|484
1615484100000|2021-03-11 17:35:00|538.3|537.7|538|537.4|538.6|538|537.7|537.1|892
1615484400000|2021-03-11 17:40:00|537.7|537.1|537.2|536.6|537.7|537.1|537.2|536.6|1030
1615484700000|2021-03-11 17:45:00|537|536.4|537.2|536.6|537.2|536.6|536.5|535.9|674
1615485000000|2021-03-11 17:50:00|537.5|536.9|537|536.4|537.5|536.9|537|536.4|437
1615485300000|2021-03-11 17:55:00|537.2|536.6|537.2|536.6|537.2|536.6|536.7|536.1|571
1615485600000|2021-03-11 18:00:00|537.5|536.9|537.7|537.1|538|537.4|537.2|536.6|941
1615485900000|2021-03-11 18:05:00|537.8|537.2|537.7|537.1|538|537.4|537.7|537.1|243
1615486200000|2021-03-11 18:10:00|538|537.4|537.5|536.9|538|537.4|537.5|536.9|317
1615486500000|2021-03-11 18:15:00|537.7|537.1|537.5|536.9|538|537.4|537.5|536.9|375
1615486800000|2021-03-11 18:20:00|537.2|536.6|537.5|536.9|537.5|536.9|537|536.4|246
1615487100000|2021-03-11 18:25:00|537.7|537.1|537.2|536.6|538|537.4|537.2|536.6|262
1615487400000|2021-03-11 18:30:00|537.5|536.9|537.7|537.1|538|537.4|537.5|536.9|444
1615487700000|2021-03-11 18:35:00|537.5|536.9|537.2|536.6|537.7|537.1|537.1|536.5|304
1615488000000|2021-03-11 18:40:00|537.1|536.5|537|536.4|537.2|536.6|536.7|536.1|397
1615488300000|2021-03-11 18:45:00|536.7|536.1|537.6|537|537.7|537.1|536.7|536.1|314
1615488600000|2021-03-11 18:50:00|537.7|537.1|538|537.4|538|537.4|537.5|536.9|371
1615488900000|2021-03-11 18:55:00|537.7|537.1|538|537.4|538|537.4|537.5|536.9|425
1615489200000|2021-03-11 19:00:00|537.8|537.2|537.2|536.6|537.8|537.2|537.2|536.6|718
1615489500000|2021-03-11 19:05:00|537.5|536.9|537.7|537.1|537.7|537.1|537.2|536.6|727
1615489800000|2021-03-11 19:10:00|538|537.4|539|538.4|539.2|538.6|538|537.4|5149
1615490100000|2021-03-11 19:15:00|538.7|538.1|538|537.4|539|538.4|537.5|536.9|2167
1615510800000|2021-03-12 01:00:00|537.7|537.1|537.8|537.2|538.4|537.8|537.4|536.8|506
1615511100000|2021-03-12 01:05:00|537.9|537.3|537.7|537.1|537.9|537.3|537.4|536.8|196
1615511400000|2021-03-12 01:10:00|537.9|537.3|537.4|536.8|538.2|537.6|537.2|536.6|439
1615511700000|2021-03-12 01:15:00|537.7|537.1|537.9|537.3|537.9|537.3|537.4|536.8|110
1615512000000|2021-03-12 01:20:00|537.8|537.2|537.4|536.8|537.8|537.2|537.4|536.8|19
1615512300000|2021-03-12 01:25:00|537.2|536.6|537.2|536.6|537.4|536.8|536.9|536.3|124
1615512600000|2021-03-12 01:30:00|537|536.4|537.2|536.6|537.2|536.6|536.9|536.3|38
1615512900000|2021-03-12 01:35:00|537.4|536.8|536.7|536.1|537.4|536.8|536.4|535.8|165
1615513200000|2021-03-12 01:40:00|536.4|535.8|536.4|535.8|536.7|536.1|536.3|535.7|58
1615513500000|2021-03-12 01:45:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|72
1615513800000|2021-03-12 01:50:00|536.3|535.7|536.3|535.7|536.4|535.8|536.2|535.6|43
1615514100000|2021-03-12 01:55:00|536.2|535.6|536.2|535.6|536.4|535.8|535.9|535.3|30
1615514400000|2021-03-12 02:00:00|535.9|535.3|535.9|535.3|536.2|535.6|535.7|535.1|79
1615514700000|2021-03-12 02:05:00|535.7|535.1|535.7|535.1|535.9|535.3|535.4|534.8|118
1615515000000|2021-03-12 02:10:00|535.9|535.3|535.9|535.3|535.9|535.3|535.8|535.2|56
1615515300000|2021-03-12 02:15:00|||||||||115
1615515600000|2021-03-12 02:20:00|||||||||4
1615515900000|2021-03-12 02:25:00|535.7|535.1|535.7|535.1|535.7|535.1|535.7|535.1|51
1615516200000|2021-03-12 02:30:00|535.5|534.9|535.2|534.6|535.7|535.1|534.9|534.3|249
1615516500000|2021-03-12 02:35:00|535|534.4|534.9|534.3|535.4|534.8|534.9|534.3|76
1615516800000|2021-03-12 02:40:00|535|534.4|535.2|534.6|535.4|534.8|535|534.4|35
1615517100000|2021-03-12 02:45:00|534.9|534.3|535.2|534.6|535.2|534.6|534.8|534.2|117
1615517400000|2021-03-12 02:50:00|535.4|534.8|535.2|534.6|535.4|534.8|535.2|534.6|69
1615517700000|2021-03-12 02:55:00|535.3|534.7|535.2|534.6|535.4|534.8|534.9|534.3|59
1615518000000|2021-03-12 03:00:00|535|534.4|535.9|535.3|535.9|535.3|535|534.4|90
1615518300000|2021-03-12 03:05:00|535.8|535.2|535.7|535.1|535.8|535.2|535.4|534.8|49
1615518600000|2021-03-12 03:10:00|535.4|534.8|535.4|534.8|535.4|534.8|535.2|534.6|28
1615518900000|2021-03-12 03:15:00|535.2|534.6|534.9|534.3|535.2|534.6|534.9|534.3|47
1615519200000|2021-03-12 03:20:00|535.2|534.6|535.2|534.6|535.2|534.6|534.9|534.3|44
1615519500000|2021-03-12 03:25:00|535|534.4|535|534.4|535.2|534.6|534.9|534.3|38
1615519800000|2021-03-12 03:30:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|27
1615520100000|2021-03-12 03:35:00|535.2|534.6|534.9|534.3|535.2|534.6|534.9|534.3|175
1615520400000|2021-03-12 03:40:00|535.2|534.6|535.2|534.6|535.2|534.6|534.9|534.3|37
1615520700000|2021-03-12 03:45:00|535|534.4|535.2|534.6|535.2|534.6|534.9|534.3|23
1615521000000|2021-03-12 03:50:00|535|534.4|534.9|534.3|535.2|534.6|534.9|534.3|13
1615521300000|2021-03-12 03:55:00|535.2|534.6|535|534.4|535.2|534.6|534.9|534.3|14
1615521600000|2021-03-12 04:00:00|535.2|534.6|535.2|534.6|535.4|534.8|535|534.4|38
1615521900000|2021-03-12 04:05:00|535.4|534.8|535.4|534.8|535.4|534.8|535.2|534.6|23
1615522200000|2021-03-12 04:10:00|||||||||13
1615522500000|2021-03-12 04:15:00|535.3|534.7|535.4|534.8|535.4|534.8|535.2|534.6|24
1615522800000|2021-03-12 04:20:00|535.3|534.7|535.2|534.6|535.4|534.8|535.2|534.6|25
1615523100000|2021-03-12 04:25:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|15
1615523400000|2021-03-12 04:30:00|535.3|534.7|535.2|534.6|535.4|534.8|535.2|534.6|18
1615523700000|2021-03-12 04:35:00|535.1|534.5|535.1|534.5|535.3|534.7|535.1|534.5|6
1615524000000|2021-03-12 04:40:00|535.3|534.7|535.4|534.8|535.4|534.8|535.1|534.5|27
1615524300000|2021-03-12 04:45:00|535.3|534.7|535.1|534.5|535.3|534.7|535.1|534.5|16
1615524600000|2021-03-12 04:50:00|535.4|534.8|535.1|534.5|535.4|534.8|535.1|534.5|13
1615524900000|2021-03-12 04:55:00|||||||||4
1615525200000|2021-03-12 05:00:00|535.3|534.7|535.3|534.7|535.4|534.8|535.1|534.5|34
1615525500000|2021-03-12 05:05:00|535.4|534.8|535.1|534.5|535.4|534.8|535.1|534.5|13
1615525800000|2021-03-12 05:10:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|74
1615526100000|2021-03-12 05:15:00|||||||||8
1615526400000|2021-03-12 05:20:00|||||||||5
1615526700000|2021-03-12 05:25:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|75
1615527000000|2021-03-12 05:30:00|534.6|534|534.9|534.3|534.9|534.3|534.6|534|101
1615527300000|2021-03-12 05:35:00|534.8|534.2|534.6|534|534.9|534.3|534.6|534|52
1615527600000|2021-03-12 05:40:00|534.9|534.3|534.4|533.8|534.9|534.3|534.4|533.8|148
1615527900000|2021-03-12 05:45:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|105
1615528200000|2021-03-12 05:50:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|61
1615528500000|2021-03-12 05:55:00|534.5|533.9|534.6|534|534.6|534|534.4|533.8|74
1615528800000|2021-03-12 06:00:00|534.9|534.3|534.6|534|534.9|534.3|534.6|534|36
1615529100000|2021-03-12 06:05:00|534.4|533.8|534.4|533.8|534.6|534|534.4|533.8|50
1615529400000|2021-03-12 06:10:00|534.6|534|534.6|534|534.6|534|534.4|533.8|86
1615529700000|2021-03-12 06:15:00|534.4|533.8|534.9|534.3|534.9|534.3|534.4|533.8|87
1615530000000|2021-03-12 06:20:00|534.8|534.2|535.1|534.5|535.1|534.5|534.8|534.2|85
1615530300000|2021-03-12 06:25:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|35
1615530600000|2021-03-12 06:30:00|534.9|534.3|535.1|534.5|535.1|534.5|534.9|534.3|78
1615530900000|2021-03-12 06:35:00|535.4|534.8|535.4|534.8|535.4|534.8|535.1|534.5|33
1615531200000|2021-03-12 06:40:00|535.6|535|535.4|534.8|535.6|535|535.4|534.8|16
1615531500000|2021-03-12 06:45:00|535.1|534.5|535.1|534.5|535.4|534.8|535.1|534.5|115
1615531800000|2021-03-12 06:50:00|535.4|534.8|534.9|534.3|535.4|534.8|534.9|534.3|33
1615532100000|2021-03-12 06:55:00|535.1|534.5|534.6|534|535.1|534.5|534.6|534|277
1615532400000|2021-03-12 07:00:00|534.8|534.2|534.8|534.2|534.9|534.3|534.6|534|65
1615532700000|2021-03-12 07:05:00|534.9|534.3|534.4|533.8|534.9|534.3|534.4|533.8|42
1615533000000|2021-03-12 07:10:00|534.6|534|534.6|534|534.6|534|534.6|534|22
1615533300000|2021-03-12 07:15:00|534.4|533.8|534.4|533.8|534.6|534|534.4|533.8|61
1615533600000|2021-03-12 07:20:00|||||||||43
1615533900000|2021-03-12 07:25:00|534.6|534|534.6|534|534.9|534.3|534.5|533.9|98
1615534200000|2021-03-12 07:30:00|534.8|534.2|534.8|534.2|534.9|534.3|534.6|534|53
1615534500000|2021-03-12 07:35:00|534.6|534|534.6|534|534.9|534.3|534.6|534|54
1615534800000|2021-03-12 07:40:00|534.9|534.3|534.9|534.3|534.9|534.3|534.6|534|32
1615535100000|2021-03-12 07:45:00|||||||||27
1615535400000|2021-03-12 07:50:00|535.1|534.5|534.9|534.3|535.1|534.5|534.6|534|72
1615535700000|2021-03-12 07:55:00|534.8|534.2|534.6|534|534.9|534.3|534.6|534|13
1615536000000|2021-03-12 08:00:00|534.8|534.2|534.9|534.3|535.1|534.5|534.8|534.2|50
1615536300000|2021-03-12 08:05:00|534.8|534.2|534.6|534|534.9|534.3|534.4|533.8|119
1615536600000|2021-03-12 08:10:00|534.9|534.3|534.4|533.8|534.9|534.3|534.3|533.7|78
1615536900000|2021-03-12 08:15:00|534.6|534|534.4|533.8|534.6|534|534.4|533.8|53
1615537200000|2021-03-12 08:20:00|||||||||74
1615537500000|2021-03-12 08:25:00|534.6|534|534.6|534|534.6|534|534.5|533.9|25
1615537800000|2021-03-12 08:30:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|39
1615538100000|2021-03-12 08:35:00|534.1|533.5|533.6|533|534.1|533.5|533.6|533|218
1615538400000|2021-03-12 08:40:00|533.9|533.3|533.6|533|533.9|533.3|533.6|533|147
1615538700000|2021-03-12 08:45:00|533.9|533.3|533.6|533|533.9|533.3|533.6|533|65
1615539000000|2021-03-12 08:50:00|533.9|533.3|533.9|533.3|533.9|533.3|533.6|533|24
1615539300000|2021-03-12 08:55:00|533.7|533.1|533.6|533|533.9|533.3|533.6|533|11
1615539600000|2021-03-12 09:00:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|325
1615539900000|2021-03-12 09:05:00|533.6|533|533.4|532.8|533.6|533|533.1|532.5|427
1615540200000|2021-03-12 09:10:00|533.6|533|533.6|533|533.6|533|533.4|532.8|52
1615540500000|2021-03-12 09:15:00|533.4|532.8|533.4|532.8|533.6|533|533.4|532.8|58
1615540800000|2021-03-12 09:20:00|533.1|532.5|533.1|532.5|533.1|532.5|532.9|532.3|69
1615541100000|2021-03-12 09:25:00|533|532.4|533.4|532.8|533.4|532.8|533|532.4|129
1615541400000|2021-03-12 09:30:00|||||||||19
1615541700000|2021-03-12 09:35:00|533.6|533|533.9|533.3|533.9|533.3|533.4|532.8|139
1615542000000|2021-03-12 09:40:00|533.6|533|533.6|533|534.1|533.5|533.6|533|203
1615542300000|2021-03-12 09:45:00|533.5|532.9|533.5|532.9|533.6|533|533.5|532.9|134
1615542600000|2021-03-12 09:50:00|533.6|533|533.4|532.8|533.6|533|533.4|532.8|95
1615542900000|2021-03-12 09:55:00|533.2|532.6|533.1|532.5|533.4|532.8|533.1|532.5|867
1615543200000|2021-03-12 10:00:00|533.2|532.6|533.1|532.5|533.2|532.6|533.1|532.5|401
1615543500000|2021-03-12 10:05:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|57
1615543800000|2021-03-12 10:10:00|532.6|532|533.4|532.8|533.4|532.8|532.4|531.8|1201
1615544100000|2021-03-12 10:15:00|533.1|532.5|533.4|532.8|533.6|533|533.1|532.5|106
1615544400000|2021-03-12 10:20:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|129
1615544700000|2021-03-12 10:25:00|533.4|532.8|533.6|533|533.6|533|533.4|532.8|143
1615545000000|2021-03-12 10:30:00|533.4|532.8|533.6|533|533.9|533.3|533.4|532.8|64
1615545300000|2021-03-12 10:35:00|533.4|532.8|533.6|533|533.6|533|533.1|532.5|153
1615545600000|2021-03-12 10:40:00|533.7|533.1|533.6|533|533.7|533.1|533.6|533|18
1615545900000|2021-03-12 10:45:00|533.9|533.3|533.9|533.3|534.1|533.5|533.6|533|62
1615546200000|2021-03-12 10:50:00|534|533.4|534|533.4|534.4|533.8|533.9|533.3|79
1615546500000|2021-03-12 10:55:00|534.1|533.5|534.4|533.8|534.4|533.8|534.1|533.5|21
1615546800000|2021-03-12 11:00:00|534.6|534|534.4|533.8|534.6|534|534.1|533.5|164
1615547100000|2021-03-12 11:05:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|33
1615547400000|2021-03-12 11:10:00|533.6|533|533.9|533.3|533.9|533.3|533.6|533|92
1615547700000|2021-03-12 11:15:00|533.6|533|533.9|533.3|533.9|533.3|533.6|533|104
1615548000000|2021-03-12 11:20:00|533.6|533|533.6|533|533.9|533.3|533.6|533|48
1615548300000|2021-03-12 11:25:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|25
1615548600000|2021-03-12 11:30:00|533.6|533|533.6|533|533.6|533|533.6|533|30
1615548900000|2021-03-12 11:35:00|533.4|532.8|533.4|532.8|533.4|532.8|533.4|532.8|46
1615549200000|2021-03-12 11:40:00|533.6|533|533.6|533|533.9|533.3|533.6|533|58
1615549500000|2021-03-12 11:45:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|85
1615549800000|2021-03-12 11:50:00|533.6|533|533.9|533.3|533.9|533.3|533.6|533|80
1615550100000|2021-03-12 11:55:00|533.6|533|533.4|532.8|533.6|533|533.4|532.8|48
1615550400000|2021-03-12 12:00:00|533.5|532.9|533.4|532.8|533.6|533|533.4|532.8|106
1615550700000|2021-03-12 12:05:00|533.1|532.5|532.9|532.3|533.1|532.5|532.9|532.3|315
1615551000000|2021-03-12 12:10:00|532.6|532|532.6|532|532.6|532|532.6|532|200
1615551300000|2021-03-12 12:15:00|532.8|532.2|532.8|532.2|532.9|532.3|532.8|532.2|167
1615551600000|2021-03-12 12:20:00|532.9|532.3|533.1|532.5|533.1|532.5|532.8|532.2|94
1615551900000|2021-03-12 12:25:00|533.3|532.7|533.3|532.7|533.3|532.7|533.1|532.5|38
1615552200000|2021-03-12 12:30:00|||||||||75
1615552500000|2021-03-12 12:35:00|533.1|532.5|533.1|532.5|533.3|532.7|533.1|532.5|130
1615552800000|2021-03-12 12:40:00|533.3|532.7|533.3|532.7|533.3|532.7|533.1|532.5|211
1615553100000|2021-03-12 12:45:00|533.6|533|533.8|533.2|533.8|533.2|533.3|532.7|430
1615553400000|2021-03-12 12:50:00|533.6|533|533.8|533.2|534.1|533.5|533.6|533|124
1615553700000|2021-03-12 12:55:00|534|533.4|533.7|533.1|534|533.4|533.3|532.7|187
1615554000000|2021-03-12 13:00:00|533.6|533|534.1|533.5|534.1|533.5|533.3|532.7|222
1615554300000|2021-03-12 13:05:00|534.3|533.7|534.1|533.5|534.6|534|533.8|533.2|174
1615554600000|2021-03-12 13:10:00|533.8|533.2|533.8|533.2|534.1|533.5|533.8|533.2|112
1615554900000|2021-03-12 13:15:00|533.7|533.1|534.1|533.5|534.1|533.5|533.6|533|143
1615555200000|2021-03-12 13:20:00|534|533.4|534.1|533.5|534.1|533.5|533.8|533.2|65
1615555500000|2021-03-12 13:25:00|534.3|533.7|535.7|535.1|535.8|535.2|534.3|533.7|684
1615555800000|2021-03-12 13:30:00|535.6|535|535.8|535.2|535.8|535.2|535.3|534.7|362
1615556100000|2021-03-12 13:35:00|535.6|535|535.8|535.2|535.8|535.2|535.6|535|110
1615556400000|2021-03-12 13:40:00|535.7|535.1|535.6|535|535.8|535.2|535.3|534.7|337
1615559400000|2021-03-12 14:30:00|535.2|534.6|533.1|532.5|535.2|534.6|531.5|530.9|3838
1615559700000|2021-03-12 14:35:00|532.8|532.2|532.6|532|533.3|532.7|532.3|531.7|1349
1615560000000|2021-03-12 14:40:00|532.8|532.2|533.1|532.5|533.3|532.7|532.6|532|874
1615560300000|2021-03-12 14:45:00|532.8|532.2|533.8|533.2|533.8|533.2|531.8|531.2|1437
1615560600000|2021-03-12 14:50:00|534|533.4|535.3|534.7|536.3|535.7|534|533.4|2350
1615560900000|2021-03-12 14:55:00|535.1|534.5|534.6|534|535.6|535|534.6|534|1533
1615561200000|2021-03-12 15:00:00|534.4|533.8|534.6|534|535.1|534.5|534.3|533.7|982
1615561500000|2021-03-12 15:05:00|534.3|533.7|534.8|534.2|534.8|534.2|533.8|533.2|993
1615561800000|2021-03-12 15:10:00|534.6|534|534.6|534|534.8|534.2|534.1|533.5|636
1615562100000|2021-03-12 15:15:00|534.4|533.8|535.3|534.7|535.6|535|534.1|533.5|985
1615562400000|2021-03-12 15:20:00|535.4|534.8|536.3|535.7|536.3|535.7|534.8|534.2|905
1615562700000|2021-03-12 15:25:00|536.6|536|535.8|535.2|536.6|536|535.6|535|947
1615563000000|2021-03-12 15:30:00|535.6|535|536.1|535.5|536.3|535.7|535.6|535|780
1615563300000|2021-03-12 15:35:00|535.8|535.2|537.1|536.5|537.3|536.7|535.8|535.2|1015
1615563600000|2021-03-12 15:40:00|536.8|536.2|536.8|536.2|537.1|536.5|536.1|535.5|1456
1615563900000|2021-03-12 15:45:00|537.1|536.5|537.6|537|537.6|537|536.8|536.2|1744
1615564200000|2021-03-12 15:50:00|537.8|537.2|537.1|536.5|538.1|537.5|537.1|536.5|1460
1615564500000|2021-03-12 15:55:00|537.3|536.7|538.1|537.5|538.1|537.5|537.3|536.7|545
1615564800000|2021-03-12 16:00:00|537.8|537.2|538.3|537.7|538.8|538.2|537.8|537.2|1015
1615565100000|2021-03-12 16:05:00|538.1|537.5|537.3|536.7|538.3|537.7|537.1|536.5|595
1615565400000|2021-03-12 16:10:00|537.6|537|537.1|536.5|537.6|537|536.8|536.2|610
1615565700000|2021-03-12 16:15:00|536.8|536.2|536.3|535.7|537.1|536.5|536.3|535.7|643
1615566000000|2021-03-12 16:20:00|536.6|536|538.1|537.5|538.3|537.7|536.6|536|921
1615566300000|2021-03-12 16:25:00|538.3|537.7|538.3|537.7|538.3|537.7|537.6|537|581
1615566600000|2021-03-12 16:30:00|538.4|537.8|537.8|537.2|538.6|538|537.8|537.2|452
1615566900000|2021-03-12 16:35:00|538.1|537.5|538.8|538.2|538.8|538.2|537.6|537|954
1615567200000|2021-03-12 16:40:00|539.1|538.5|539.6|539|540.1|539.5|539.1|538.5|1078
1615567500000|2021-03-12 16:45:00|539.8|539.2|539.6|539|540.1|539.5|539.1|538.5|754
1615567800000|2021-03-12 16:50:00|539.8|539.2|540.4|539.8|540.6|540|539.8|539.2|1335
1615568100000|2021-03-12 16:55:00|540.6|540|539.6|539|540.6|540|539.3|538.7|1571
1615568400000|2021-03-12 17:00:00|539.4|538.8|539.1|538.5|539.6|539|539.1|538.5|537
1615568700000|2021-03-12 17:05:00|538.9|538.3|538.3|537.7|539.2|538.6|538.3|537.7|1095
1615569000000|2021-03-12 17:10:00|538.6|538|538.6|538|538.6|538|538.3|537.7|394
1615569300000|2021-03-12 17:15:00|538.3|537.7|538.6|538|538.6|538|537.8|537.2|298
1615569600000|2021-03-12 17:20:00|538.8|538.2|538.8|538.2|539.3|538.7|538.8|538.2|1078
1615569900000|2021-03-12 17:25:00|538.7|538.1|538.8|538.2|538.8|538.2|538.3|537.7|328
1615570200000|2021-03-12 17:30:00|539.1|538.5|538.1|537.5|539.1|538.5|538.1|537.5|367
1615570500000|2021-03-12 17:35:00|538.2|537.6|538.6|538|538.8|538.2|538.2|537.6|407
1615570800000|2021-03-12 17:40:00|538.3|537.7|538.8|538.2|539.1|538.5|538.3|537.7|259
1615571100000|2021-03-12 17:45:00|539.1|538.5|539.8|539.2|539.8|539.2|538.8|538.2|413
1615571400000|2021-03-12 17:50:00|540.1|539.5|539.6|539|540.1|539.5|539.6|539|317
1615571700000|2021-03-12 17:55:00|539.8|539.2|540.1|539.5|540.1|539.5|539.6|539|262
1615572000000|2021-03-12 18:00:00|539.8|539.2|540.1|539.5|540.1|539.5|539.8|539.2|256
1615572300000|2021-03-12 18:05:00|539.9|539.3|539.1|538.5|540.1|539.5|539.1|538.5|606
1615572600000|2021-03-12 18:10:00|539.3|538.7|539.3|538.7|539.6|539|539.1|538.5|205
1615572900000|2021-03-12 18:15:00|539.6|539|539.1|538.5|539.6|539|539.1|538.5|620
1615573200000|2021-03-12 18:20:00|538.8|538.2|538.6|538|538.8|538.2|538.3|537.7|293
1615573500000|2021-03-12 18:25:00|538.8|538.2|538.6|538|538.8|538.2|538.3|537.7|228
1615573800000|2021-03-12 18:30:00|538.8|538.2|538.1|537.5|538.8|538.2|538.1|537.5|460
1615574100000|2021-03-12 18:35:00|537.8|537.2|538.3|537.7|538.6|538|537.8|537.2|452
1615574400000|2021-03-12 18:40:00|538.1|537.5|538.8|538.2|538.8|538.2|538.1|537.5|196
1615574700000|2021-03-12 18:45:00|538.7|538.1|538.9|538.3|539.3|538.7|538.5|537.9|1007
1615575000000|2021-03-12 18:50:00|539|538.4|539|538.4|539|538.4|538.8|538.2|413
1615575300000|2021-03-12 18:55:00|539.3|538.7|538.8|538.2|539.3|538.7|538.5|537.9|520
1615575600000|2021-03-12 19:00:00|539|538.4|539|538.4|539.5|538.9|538.8|538.2|795
1615575900000|2021-03-12 19:05:00|538.8|538.2|539|538.4|539.1|538.5|538.5|537.9|867
1615576200000|2021-03-12 19:10:00|538.9|538.3|539.3|538.7|539.5|538.9|538.5|537.9|2607
1615576500000|2021-03-12 19:15:00|539|538.4|539.8|539.2|539.8|539.2|539|538.4|1792
1615766400000|2021-03-15 00:00:00|537.4|536.8|537.9|537.3|538.7|538.1|536.2|535.6|839
1615766700000|2021-03-15 00:05:00|537.7|537.1|538.2|537.6|539.4|538.8|537.7|537.1|590
1615767000000|2021-03-15 00:10:00|538.1|537.5|539|538.4|539.2|538.6|538|537.4|274
1615767300000|2021-03-15 00:15:00|539.2|538.6|539.2|538.6|539.7|539.1|539|538.4|544
1615767600000|2021-03-15 00:20:00|539|538.4|538.6|538|539.7|539.1|538.6|538|275
1615767900000|2021-03-15 00:25:00|538.7|538.1|538.5|537.9|539.2|538.6|538.5|537.9|110
1615768200000|2021-03-15 00:30:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|105
1615768500000|2021-03-15 00:35:00|538.2|537.6|537.5|536.9|538.2|537.6|537.5|536.9|119
1615768800000|2021-03-15 00:40:00|537.7|537.1|537.2|536.6|537.7|537.1|537.2|536.6|90
1615769100000|2021-03-15 00:45:00|537.5|536.9|536.7|536.1|537.5|536.9|536.5|535.9|83
1615769400000|2021-03-15 00:50:00|536.6|536|535.4|534.8|536.7|536.1|535.2|534.6|370
1615769700000|2021-03-15 00:55:00|535.5|534.9|535.5|534.9|536.2|535.6|535.5|534.9|117
1615770000000|2021-03-15 01:00:00|535.7|535.1|536|535.4|536.2|535.6|535.4|534.8|102
1615770300000|2021-03-15 01:05:00|536.2|535.6|536.6|536|536.9|536.3|536|535.4|193
1615770600000|2021-03-15 01:10:00|536.5|535.9|536.2|535.6|536.6|536|536.1|535.5|12
1615770900000|2021-03-15 01:15:00|536.3|535.7|536.9|536.3|537.2|536.6|536.2|535.6|123
1615771200000|2021-03-15 01:20:00|536.7|536.1|537.2|536.6|537.7|537.1|536.7|536.1|208
1615771500000|2021-03-15 01:25:00|537.3|536.7|538|537.4|538|537.4|537.2|536.6|63
1615771800000|2021-03-15 01:30:00|537.9|537.3|538|537.4|538.2|537.6|537.7|537.1|123
1615772100000|2021-03-15 01:35:00|537.9|537.3|538|537.4|538.2|537.6|537.9|537.3|109
1615772400000|2021-03-15 01:40:00|537.9|537.3|538.3|537.7|538.4|537.8|537.9|537.3|90
1615772700000|2021-03-15 01:45:00|538.5|537.9|538|537.4|538.5|537.9|537.9|537.3|99
1615773000000|2021-03-15 01:50:00|538.2|537.6|538|537.4|538.2|537.6|538|537.4|47
1615773300000|2021-03-15 01:55:00|538.1|537.5|537.9|537.3|538.2|537.6|537.9|537.3|74
1615773600000|2021-03-15 02:00:00|538|537.4|537.9|537.3|538|537.4|537.6|537|185
1615773900000|2021-03-15 02:05:00|537.7|537.1|537.2|536.6|538|537.4|537|536.4|82
1615774200000|2021-03-15 02:10:00|537|536.4|537|536.4|537|536.4|536.7|536.1|45
1615774500000|2021-03-15 02:15:00|537.2|536.6|537|536.4|537.2|536.6|537|536.4|21
1615774800000|2021-03-15 02:20:00|536.8|536.2|536.8|536.2|537|536.4|536.7|536.1|70
1615775100000|2021-03-15 02:25:00|536.7|536.1|536.7|536.1|536.8|536.2|536.7|536.1|15
1615775400000|2021-03-15 02:30:00|536.4|535.8|536.4|535.8|536.7|536.1|536.4|535.8|40
1615775700000|2021-03-15 02:35:00|536.6|536|536.4|535.8|536.6|536|536.3|535.7|40
1615776000000|2021-03-15 02:40:00|||||||||10
1615776300000|2021-03-15 02:45:00|536.7|536.1|536.4|535.8|536.9|536.3|536.4|535.8|54
1615776600000|2021-03-15 02:50:00|536.6|536|536.4|535.8|536.7|536.1|536.2|535.6|19
1615776900000|2021-03-15 02:55:00|536.7|536.1|536.7|536.1|536.7|536.1|536.6|536|10
1615777200000|2021-03-15 03:00:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|18
1615777500000|2021-03-15 03:05:00|536.8|536.2|536.6|536|536.9|536.3|536.4|535.8|18
1615777800000|2021-03-15 03:10:00|536.4|535.8|536.6|536|536.7|536.1|536.4|535.8|13
1615778100000|2021-03-15 03:15:00|536.7|536.1|536.4|535.8|536.7|536.1|536.2|535.6|125
1615778400000|2021-03-15 03:20:00|536.3|535.7|536.4|535.8|536.4|535.8|536.2|535.6|12
1615778700000|2021-03-15 03:25:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|13
1615779000000|2021-03-15 03:30:00|||||||||4
1615779300000|2021-03-15 03:35:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|8
1615779600000|2021-03-15 03:40:00|||||||||1
1615780200000|2021-03-15 03:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|4
1615780500000|2021-03-15 03:55:00|||||||||1
1615780800000|2021-03-15 04:00:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|24
1615781100000|2021-03-15 04:05:00|536.6|536|536.4|535.8|536.7|536.1|536.4|535.8|12
1615781400000|2021-03-15 04:10:00|536.6|536|536.7|536.1|536.7|536.1|536.4|535.8|9
1615781700000|2021-03-15 04:15:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|4
1615782000000|2021-03-15 04:20:00|536.6|536|536.6|536|536.7|536.1|536.6|536|7
1615782300000|2021-03-15 04:25:00|536.4|535.8|536.7|536.1|536.7|536.1|536.4|535.8|14
1615782600000|2021-03-15 04:30:00|536.9|536.3|537.3|536.7|537.3|536.7|536.9|536.3|51
1615782900000|2021-03-15 04:35:00|537.2|536.6|537.2|536.6|537.3|536.7|536.9|536.3|36
1615783200000|2021-03-15 04:40:00|537.1|536.5|536.9|536.3|537.2|536.6|536.9|536.3|25
1615783500000|2021-03-15 04:45:00|537.1|536.5|537.2|536.6|537.4|536.8|536.9|536.3|27
1615783800000|2021-03-15 04:50:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|12
1615784100000|2021-03-15 04:55:00|536.8|536.2|536.9|536.3|536.9|536.3|536.8|536.2|22
1615784400000|2021-03-15 05:00:00|536.8|536.2|536.7|536.1|536.9|536.3|536.7|536.1|32
1615784700000|2021-03-15 05:05:00|536.8|536.2|536.7|536.1|536.8|536.2|536.7|536.1|33
1615785000000|2021-03-15 05:10:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|23
1615785300000|2021-03-15 05:15:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|52
1615785600000|2021-03-15 05:20:00|536.2|535.6|535.9|535.3|536.3|535.7|535.9|535.3|44
1615785900000|2021-03-15 05:25:00|||||||||25
1615786200000|2021-03-15 05:30:00|535.8|535.2|535.7|535.1|535.9|535.3|535.7|535.1|85
1615786500000|2021-03-15 05:35:00|535.9|535.3|536.3|535.7|536.3|535.7|535.7|535.1|52
1615786800000|2021-03-15 05:40:00|536.2|535.6|536.3|535.7|536.4|535.8|536.1|535.5|16
1615787100000|2021-03-15 05:45:00|536.4|535.8|536.3|535.7|536.7|536.1|536.2|535.6|44
1615787400000|2021-03-15 05:50:00|536.2|535.6|536.4|535.8|536.7|536.1|536.2|535.6|38
1615787700000|2021-03-15 05:55:00|536.3|535.7|536.2|535.6|536.3|535.7|535.9|535.3|18
1615788000000|2021-03-15 06:00:00|536.1|535.5|535.9|535.3|536.2|535.6|535.9|535.3|28
1615788300000|2021-03-15 06:05:00|536|535.4|535.7|535.1|536.2|535.6|535.7|535.1|34
1615788600000|2021-03-15 06:10:00|535.9|535.3|535.8|535.2|535.9|535.3|535.7|535.1|21
1615788900000|2021-03-15 06:15:00|535.9|535.3|535.4|534.8|535.9|535.3|535.2|534.6|78
1615789200000|2021-03-15 06:20:00|535.3|534.7|535.4|534.8|535.4|534.8|535.1|534.5|173
1615789500000|2021-03-15 06:25:00|535.5|534.9|535.4|534.8|535.7|535.1|535.4|534.8|38
1615789800000|2021-03-15 06:30:00|535.5|534.9|535.9|535.3|535.9|535.3|535.4|534.8|17
1615790100000|2021-03-15 06:35:00|535.8|535.2|535.9|535.3|535.9|535.3|535.7|535.1|18
1615790400000|2021-03-15 06:40:00|535.8|535.2|535.7|535.1|535.9|535.3|535.7|535.1|9
1615790700000|2021-03-15 06:45:00|535.9|535.3|535.9|535.3|536.2|535.6|535.9|535.3|52
1615791000000|2021-03-15 06:50:00|536|535.4|535.9|535.3|536|535.4|535.9|535.3|14
1615791300000|2021-03-15 06:55:00|535.8|535.2|535.7|535.1|535.8|535.2|535.5|534.9|152
1615791600000|2021-03-15 07:00:00|535.5|534.9|535.2|534.6|535.5|534.9|535.2|534.6|40
1615791900000|2021-03-15 07:05:00|535.4|534.8|534.9|534.3|535.4|534.8|534.9|534.3|40
1615792200000|2021-03-15 07:10:00|534.7|534.1|534.7|534.1|534.7|534.1|534.4|533.8|70
1615792500000|2021-03-15 07:15:00|||||||||35
1615792800000|2021-03-15 07:20:00|534.4|533.8|534.4|533.8|534.5|533.9|534.4|533.8|45
1615793100000|2021-03-15 07:25:00|534.2|533.6|534.2|533.6|534.2|533.6|533.9|533.3|162
1615793400000|2021-03-15 07:30:00|534|533.4|533.9|533.3|534.2|533.6|533.9|533.3|41
1615793700000|2021-03-15 07:35:00|533.8|533.2|533.4|532.8|533.8|533.2|533.4|532.8|235
1615794000000|2021-03-15 07:40:00|533.7|533.1|533.9|533.3|534.2|533.6|533.7|533.1|161
1615794300000|2021-03-15 07:45:00|534.2|533.6|534.2|533.6|534.2|533.6|533.9|533.3|81
1615794600000|2021-03-15 07:50:00|533.9|533.3|534.2|533.6|534.2|533.6|533.9|533.3|75
1615794900000|2021-03-15 07:55:00|534.4|533.8|534.4|533.8|534.4|533.8|533.9|533.3|57
1615795200000|2021-03-15 08:00:00|534.7|534.1|534.4|533.8|534.7|534.1|534.2|533.6|65
1615795500000|2021-03-15 08:05:00|534.3|533.7|534.4|533.8|534.4|533.8|534.2|533.6|42
1615795800000|2021-03-15 08:10:00|534.2|533.6|534.2|533.6|534.4|533.8|534.2|533.6|32
1615796100000|2021-03-15 08:15:00|534|533.4|534|533.4|534.2|533.6|533.9|533.3|39
1615796400000|2021-03-15 08:20:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|46
1615796700000|2021-03-15 08:25:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|33
1615797000000|2021-03-15 08:30:00|534.3|533.7|533.9|533.3|534.4|533.8|533.8|533.2|43
1615797300000|2021-03-15 08:35:00|534.2|533.6|533.7|533.1|534.2|533.6|533.7|533.1|54
1615797600000|2021-03-15 08:40:00|533.9|533.3|533.9|533.3|533.9|533.3|533.7|533.1|48
1615797900000|2021-03-15 08:45:00|534.2|533.6|534.4|533.8|534.4|533.8|534.2|533.6|62
1615798200000|2021-03-15 08:50:00|534.6|534|534.2|533.6|534.6|534|534.2|533.6|48
1615798500000|2021-03-15 08:55:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|45
1615798800000|2021-03-15 09:00:00|534|533.4|534.2|533.6|534.4|533.8|533.9|533.3|323
1615799100000|2021-03-15 09:05:00|534.4|533.8|533.9|533.3|534.4|533.8|533.9|533.3|46
1615799400000|2021-03-15 09:10:00|||||||||9
1615799700000|2021-03-15 09:15:00|533.7|533.1|533.9|533.3|533.9|533.3|533.6|533|33
1615800000000|2021-03-15 09:20:00|533.7|533.1|533.9|533.3|533.9|533.3|533.7|533.1|31
1615800300000|2021-03-15 09:25:00|534.1|533.5|533.9|533.3|534.1|533.5|533.9|533.3|56
1615800600000|2021-03-15 09:30:00|533.7|533.1|533.7|533.1|533.8|533.2|533.7|533.1|22
1615800900000|2021-03-15 09:35:00|533.8|533.2|533.7|533.1|533.8|533.2|533.6|533|13
1615801200000|2021-03-15 09:40:00|533.9|533.3|534.2|533.6|534.4|533.8|533.9|533.3|54
1615801500000|2021-03-15 09:45:00|534.1|533.5|533.9|533.3|534.1|533.5|533.7|533.1|37
1615801800000|2021-03-15 09:50:00|533.8|533.2|533.4|532.8|533.9|533.3|533.4|532.8|51
1615802100000|2021-03-15 09:55:00|533.3|532.7|532.9|532.3|533.4|532.8|532.9|532.3|109
1615802400000|2021-03-15 10:00:00|||||||||9
1615802700000|2021-03-15 10:05:00|532.6|532|532.6|532|532.6|532|532.6|532|47
1615803000000|2021-03-15 10:10:00|532.9|532.3|533.1|532.5|533.1|532.5|532.9|532.3|99
1615803300000|2021-03-15 10:15:00|533.4|532.8|533.9|533.3|533.9|533.3|533.4|532.8|112
1615803600000|2021-03-15 10:20:00|534.1|533.5|534.4|533.8|534.5|533.9|534.1|533.5|79
1615803900000|2021-03-15 10:25:00|534.6|534|534.5|533.9|534.6|534|534.4|533.8|81
1615804200000|2021-03-15 10:30:00|534.4|533.8|534.6|534|534.6|534|534.4|533.8|45
1615804500000|2021-03-15 10:35:00|534.8|534.2|535.4|534.8|535.4|534.8|534.6|534|65
1615804800000|2021-03-15 10:40:00|535.3|534.7|535.1|534.5|535.4|534.8|535.1|534.5|25
1615805100000|2021-03-15 10:45:00|535.3|534.7|535.9|535.3|535.9|535.3|535.1|534.5|53
1615805400000|2021-03-15 10:50:00|536.1|535.5|536.9|536.3|537.1|536.5|536.1|535.5|97
1615805700000|2021-03-15 10:55:00|536.7|536.1|537.4|536.8|537.4|536.8|536.6|536|124
1615806000000|2021-03-15 11:00:00|537.1|536.5|537.1|536.5|537.1|536.5|536.6|536|102
1615806300000|2021-03-15 11:05:00|537.4|536.8|537.4|536.8|537.6|537|537.4|536.8|67
1615806600000|2021-03-15 11:10:00|537.2|536.6|538|537.4|538.1|537.5|537.1|536.5|73
1615806900000|2021-03-15 11:15:00|538.1|537.5|538.6|538|538.9|538.3|537.9|537.3|195
1615807200000|2021-03-15 11:20:00|538.4|537.8|539.6|539|539.6|539|538.4|537.8|183
1615807500000|2021-03-15 11:25:00|540.1|539.5|539.4|538.8|540.1|539.5|539.4|538.8|183
1615807800000|2021-03-15 11:30:00|539.5|538.9|538.9|538.3|539.5|538.9|538.9|538.3|111
1615808100000|2021-03-15 11:35:00|539|538.4|538.6|538|539.1|538.5|538.6|538|211
1615808400000|2021-03-15 11:40:00|538.9|538.3|539.6|539|539.6|539|538.9|538.3|144
1615808700000|2021-03-15 11:45:00|539.8|539.2|539.6|539|539.9|539.3|539.4|538.8|122
1615809000000|2021-03-15 11:50:00|539.9|539.3|539.4|538.8|539.9|539.3|539.4|538.8|109
1615809300000|2021-03-15 11:55:00|539.1|538.5|539.1|538.5|539.1|538.5|538.9|538.3|85
1615809600000|2021-03-15 12:00:00|538.9|538.3|538.4|537.8|539.1|538.5|538.4|537.8|308
1615809900000|2021-03-15 12:05:00|537.9|537.3|537.9|537.3|538.4|537.8|537.6|537|378
1615810200000|2021-03-15 12:10:00|538.1|537.5|538.4|537.8|538.4|537.8|538|537.4|171
1615810500000|2021-03-15 12:15:00|538.1|537.5|538.6|538|539.1|538.5|538.1|537.5|224
1615810800000|2021-03-15 12:20:00|538.7|538.1|539.1|538.5|539.1|538.5|538.6|538|124
1615811100000|2021-03-15 12:25:00|538.9|538.3|538.6|538|539.1|538.5|538.4|537.8|332
1615811400000|2021-03-15 12:30:00|538.5|537.9|538.6|538|538.6|538|538.4|537.8|49
1615811700000|2021-03-15 12:35:00|538.4|537.8|538.6|538|538.6|538|538.4|537.8|79
1615812000000|2021-03-15 12:40:00|538.5|537.9|539.2|538.6|539.6|539|538.4|537.8|478
1615815000000|2021-03-15 13:30:00|538.9|538.3|538.9|538.3|539.1|538.5|536.4|535.8|2230
1615815300000|2021-03-15 13:35:00|538.8|538.2|541.6|541|541.8|541.2|538.6|538|1723
1615815600000|2021-03-15 13:40:00|541.3|540.7|540.6|540|541.3|540.7|540.3|539.7|1058
1615815900000|2021-03-15 13:45:00|540.4|539.8|540.6|540|540.9|540.3|539.6|539|779
1615816200000|2021-03-15 13:50:00|540.7|540.1|541.6|541|541.6|541|540.6|540|439
1615816500000|2021-03-15 13:55:00|541.4|540.8|541.9|541.3|542.4|541.8|541.4|540.8|1498
1615816800000|2021-03-15 14:00:00|541.8|541.2|542.1|541.5|542.9|542.3|541.6|541|1200
1615817100000|2021-03-15 14:05:00|542|541.4|543.6|543|543.6|543|541.9|541.3|1224
1615817400000|2021-03-15 14:10:00|543.9|543.3|544.6|544|544.9|544.3|543.9|543.3|1502
1615817700000|2021-03-15 14:15:00|544.5|543.9|544.6|544|545.6|545|544.4|543.8|1507
1615818000000|2021-03-15 14:20:00|544.9|544.3|545.1|544.5|545.3|544.7|544.1|543.5|864
1615818300000|2021-03-15 14:25:00|545.3|544.7|544.3|543.7|545.4|544.8|544.1|543.5|1054
1615818600000|2021-03-15 14:30:00|544.4|543.8|545.3|544.7|545.4|544.8|544|543.4|1116
1615818900000|2021-03-15 14:35:00|545.1|544.5|543.9|543.3|546.1|545.5|543.6|543|1609
1615819200000|2021-03-15 14:40:00|544.1|543.5|543.8|543.2|544.1|543.5|543.3|542.7|633
1615819500000|2021-03-15 14:45:00|544.1|543.5|544.8|544.2|545.1|544.5|543.8|543.2|742
1615819800000|2021-03-15 14:50:00|545.1|544.5|544.8|544.2|545.3|544.7|544.6|544|717
1615820100000|2021-03-15 14:55:00|544.6|544|545.3|544.7|545.3|544.7|544.4|543.8|563
1615820400000|2021-03-15 15:00:00|545.2|544.6|545.8|545.2|545.8|545.2|545.1|544.5|752
1615820700000|2021-03-15 15:05:00|545.7|545.1|546.6|546|546.6|546|545.6|545|971
1615821000000|2021-03-15 15:10:00|546.5|545.9|547.5|546.9|547.5|546.9|546.5|545.9|1617
1615821300000|2021-03-15 15:15:00|547.8|547.2|549.4|548.8|549.5|548.9|547.8|547.2|2971
1615821600000|2021-03-15 15:20:00|549.5|548.9|548.3|547.7|550.3|549.7|548.3|547.7|3019
1615821900000|2021-03-15 15:25:00|548.5|547.9|548.5|547.9|548.5|547.9|547.6|547|1346
1615822200000|2021-03-15 15:30:00|548.3|547.7|549.3|548.7|549.8|549.2|548.3|547.7|1463
1615822500000|2021-03-15 15:35:00|549|548.4|547.5|546.9|549|548.4|547.5|546.9|1121
1615822800000|2021-03-15 15:40:00|547.8|547.2|548.2|547.6|548.5|547.9|547.8|547.2|754
1615823100000|2021-03-15 15:45:00|548.5|547.9|548|547.4|548.7|548.1|548|547.4|776
1615823400000|2021-03-15 15:50:00|548.2|547.6|547.5|546.9|548.5|547.9|547.5|546.9|420
1615823700000|2021-03-15 15:55:00|547.7|547.1|547|546.4|547.7|547.1|546.8|546.2|792
1615824000000|2021-03-15 16:00:00|547.2|546.6|548.2|547.6|548.5|547.9|547.2|546.6|871
1615824300000|2021-03-15 16:05:00|548|547.4|548.7|548.1|548.7|548.1|547.7|547.1|1297
1615824600000|2021-03-15 16:10:00|549|548.4|548.5|547.9|549.2|548.6|548.5|547.9|885
1615824900000|2021-03-15 16:15:00|548.7|548.1|549.5|548.9|549.7|549.1|548.5|547.9|942
1615825200000|2021-03-15 16:20:00|549.2|548.6|549.7|549.1|550|549.4|549|548.4|883
1615825500000|2021-03-15 16:25:00|550|549.4|549.7|549.1|550|549.4|549.5|548.9|750
1615825800000|2021-03-15 16:30:00|549.9|549.3|549.7|549.1|550.2|549.6|549.5|548.9|693
1615826100000|2021-03-15 16:35:00|549.5|548.9|549.5|548.9|549.7|549.1|549|548.4|425
1615826400000|2021-03-15 16:40:00|549.2|548.6|548.2|547.6|549.5|548.9|548|547.4|776
1615826700000|2021-03-15 16:45:00|548.4|547.8|548.7|548.1|548.7|548.1|548.2|547.6|620
1615827000000|2021-03-15 16:50:00|548.5|547.9|549.5|548.9|549.7|549.1|548.5|547.9|945
1615827300000|2021-03-15 16:55:00|549.7|549.1|549.2|548.6|549.7|549.1|549|548.4|645
1615827600000|2021-03-15 17:00:00|549.5|548.9|549.2|548.6|549.7|549.1|549.2|548.6|348
1615827900000|2021-03-15 17:05:00|549.5|548.9|549.5|548.9|549.5|548.9|549.2|548.6|513
1615828200000|2021-03-15 17:10:00|549.2|548.6|549.7|549.1|550.2|549.6|549.2|548.6|1036
1615828500000|2021-03-15 17:15:00|549.5|548.9|548.7|548.1|549.7|549.1|548.5|547.9|698
1615828800000|2021-03-15 17:20:00|548.8|548.2|548.2|547.6|548.8|548.2|548|547.4|759
1615829100000|2021-03-15 17:25:00|548|547.4|548.5|547.9|548.5|547.9|547.7|547.1|633
1615829400000|2021-03-15 17:30:00|548.7|548.1|548|547.4|548.7|548.1|547.7|547.1|1017
1615829700000|2021-03-15 17:35:00|547.7|547.1|547.7|547.1|548.2|547.6|547.2|546.6|1096
1615830000000|2021-03-15 17:40:00|547.8|547.2|548.2|547.6|548.5|547.9|547.8|547.2|524
1615830300000|2021-03-15 17:45:00|548.1|547.5|548.2|547.6|548.7|548.1|548|547.4|682
1615830600000|2021-03-15 17:50:00|548|547.4|548|547.4|549|548.4|548|547.4|1102
1615830900000|2021-03-15 17:55:00|548.2|547.6|547.2|546.6|548.5|547.9|547.2|546.6|576
1615831200000|2021-03-15 18:00:00|547.4|546.8|547.2|546.6|547.7|547.1|546.7|546.1|1302
1615831500000|2021-03-15 18:05:00|547.5|546.9|549|548.4|549.2|548.6|547.5|546.9|1821
1615831800000|2021-03-15 18:10:00|549.1|548.5|548.7|548.1|549.5|548.9|548.2|547.6|2898
1615832100000|2021-03-15 18:15:00|548.5|547.9|547.6|547|548.7|548.1|547.5|546.9|2317
1615852800000|2021-03-16 00:00:00|549.2|548.6|551.2|550.6|551.2|550.6|548.7|548.1|1331
1615853100000|2021-03-16 00:05:00|551.1|550.5|551.1|550.5|551.4|550.8|550.9|550.3|449
1615853400000|2021-03-16 00:10:00|551|550.4|551.1|550.5|551.2|550.6|551|550.4|133
1615853700000|2021-03-16 00:15:00|551|550.4|551.1|550.5|551.1|550.5|550.9|550.3|72
1615854000000|2021-03-16 00:20:00|550.9|550.3|551.1|550.5|551.1|550.5|550.9|550.3|79
1615854300000|2021-03-16 00:25:00|551.4|550.8|551.9|551.3|551.9|551.3|551.3|550.7|843
1615854600000|2021-03-16 00:30:00|||||||||378
1615854900000|2021-03-16 00:35:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|123
1615855200000|2021-03-16 00:40:00|551.5|550.9|551.5|550.9|551.6|551|551.4|550.8|90
1615855500000|2021-03-16 00:45:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|59
1615855800000|2021-03-16 00:50:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|32
1615856100000|2021-03-16 00:55:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|75
1615856400000|2021-03-16 01:00:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|106
1615856700000|2021-03-16 01:05:00|550.4|549.8|550.1|549.5|550.4|549.8|549.9|549.3|439
1615857000000|2021-03-16 01:10:00|550.4|549.8|551.1|550.5|551.1|550.5|550.4|549.8|93
1615857300000|2021-03-16 01:15:00|550.9|550.3|550.9|550.3|551|550.4|550.6|550|182
1615857600000|2021-03-16 01:20:00|550.6|550|550.6|550|550.9|550.3|550.6|550|57
1615857900000|2021-03-16 01:25:00|550.4|549.8|550.1|549.5|550.6|550|549.9|549.3|303
1615858200000|2021-03-16 01:30:00|550.4|549.8|550.4|549.8|550.4|549.8|550.1|549.5|88
1615858500000|2021-03-16 01:35:00|550.6|550|550.1|549.5|550.6|550|549.9|549.3|91
1615858800000|2021-03-16 01:40:00|||||||||50
1615859100000|2021-03-16 01:45:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|75
1615859400000|2021-03-16 01:50:00|550.2|549.6|550.6|550|550.6|550|550.2|549.6|132
1615859700000|2021-03-16 01:55:00|550.4|549.8|550.4|549.8|550.6|550|550.4|549.8|34
1615860000000|2021-03-16 02:00:00|550.5|549.9|550.1|549.5|550.6|550|550.1|549.5|41
1615860300000|2021-03-16 02:05:00|549.9|549.3|550.1|549.5|550.1|549.5|549.9|549.3|167
1615860600000|2021-03-16 02:10:00|550.4|549.8|549.9|549.3|550.4|549.8|549.9|549.3|99
1615860900000|2021-03-16 02:15:00|549.7|549.1|549.7|549.1|549.9|549.3|549.6|549|87
1615861200000|2021-03-16 02:20:00|549.9|549.3|550.4|549.8|550.4|549.8|549.6|549|111
1615861500000|2021-03-16 02:25:00|550.1|549.5|550.1|549.5|550.4|549.8|550.1|549.5|28
1615861800000|2021-03-16 02:30:00|549.9|549.3|549.9|549.3|549.9|549.3|549.6|549|52
1615862100000|2021-03-16 02:35:00|549.6|549|549.9|549.3|549.9|549.3|549.6|549|21
1615862400000|2021-03-16 02:40:00|549.6|549|550.1|549.5|550.1|549.5|549.6|549|31
1615862700000|2021-03-16 02:45:00|550.4|549.8|550.4|549.8|550.4|549.8|550.1|549.5|36
1615863000000|2021-03-16 02:50:00|550.5|549.9|550.4|549.8|550.5|549.9|550.1|549.5|58
1615863300000|2021-03-16 02:55:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|42
1615863600000|2021-03-16 03:00:00|550.6|550|550.6|550|550.9|550.3|550.4|549.8|58
1615863900000|2021-03-16 03:05:00|550.5|549.9|550.6|550|550.6|550|550.4|549.8|31
1615864200000|2021-03-16 03:10:00|550.5|549.9|550.4|549.8|550.6|550|550.4|549.8|28
1615864500000|2021-03-16 03:15:00|||||||||11
1615864800000|2021-03-16 03:20:00|550.6|550|550.8|550.2|550.8|550.2|550.4|549.8|102
1615865100000|2021-03-16 03:25:00|551|550.4|551.1|550.5|551.1|550.5|550.8|550.2|60
1615865400000|2021-03-16 03:30:00|550.8|550.2|551.1|550.5|551.1|550.5|550.8|550.2|72
1615865700000|2021-03-16 03:35:00|550.8|550.2|551.1|550.5|551.1|550.5|550.8|550.2|19
1615866000000|2021-03-16 03:40:00|||||||||6
1615866300000|2021-03-16 03:45:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|51
1615866600000|2021-03-16 03:50:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|23
1615866900000|2021-03-16 03:55:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|24
1615867200000|2021-03-16 04:00:00|551.3|550.7|551.3|550.7|551.3|550.7|551.2|550.6|25
1615867500000|2021-03-16 04:05:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|4
1615867800000|2021-03-16 04:10:00|551.2|550.6|551.1|550.5|551.3|550.7|551.1|550.5|30
1615868100000|2021-03-16 04:15:00|||||||||10
1615868400000|2021-03-16 04:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.8|550.2|38
1615868700000|2021-03-16 04:25:00|||||||||11
1615869000000|2021-03-16 04:30:00|||||||||11
1615869300000|2021-03-16 04:35:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|33
1615869600000|2021-03-16 04:40:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|20
1615869900000|2021-03-16 04:45:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|7
1615870200000|2021-03-16 04:50:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|14
1615870500000|2021-03-16 04:55:00|551.3|550.7|551.1|550.5|551.3|550.7|550.9|550.3|67
1615870800000|2021-03-16 05:00:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|25
1615871100000|2021-03-16 05:05:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|36
1615871400000|2021-03-16 05:10:00|551.1|550.5|550.8|550.2|551.1|550.5|550.8|550.2|21
1615871700000|2021-03-16 05:15:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|31
1615872000000|2021-03-16 05:20:00|551.1|550.5|550.9|550.3|551.1|550.5|550.8|550.2|57
1615872300000|2021-03-16 05:25:00|550.8|550.2|550.8|550.2|551.1|550.5|550.8|550.2|7
1615872600000|2021-03-16 05:30:00|551.1|550.5|550.6|550|551.1|550.5|550.6|550|41
1615872900000|2021-03-16 05:35:00|550.4|549.8|550.7|550.1|550.7|550.1|550.3|549.7|46
1615873200000|2021-03-16 05:40:00|550.6|550|550.2|549.6|550.6|550|550.1|549.5|41
1615873500000|2021-03-16 05:45:00|550.3|549.7|550.1|549.5|550.3|549.7|550.1|549.5|30
1615873800000|2021-03-16 05:50:00|550.2|549.6|550.3|549.7|550.3|549.7|550.1|549.5|59
1615874100000|2021-03-16 05:55:00|550.6|550|550.6|550|550.6|550|550.6|550|43
1615874400000|2021-03-16 06:00:00|550.8|550.2|550.8|550.2|550.8|550.2|550.6|550|46
1615874700000|2021-03-16 06:05:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|20
1615875000000|2021-03-16 06:10:00|550.4|549.8|550.3|549.7|550.6|550|550.3|549.7|43
1615875300000|2021-03-16 06:15:00|550.4|549.8|550.6|550|550.6|550|550.3|549.7|28
1615875600000|2021-03-16 06:20:00|550.7|550.1|550.6|550|550.8|550.2|550.6|550|34
1615875900000|2021-03-16 06:25:00|550.7|550.1|550.8|550.2|550.8|550.2|550.5|549.9|30
1615876200000|2021-03-16 06:30:00|550.7|550.1|550.8|550.2|551.1|550.5|550.6|550|138
1615876500000|2021-03-16 06:35:00|550.7|550.1|550.4|549.8|550.8|550.2|550.3|549.7|94
1615876800000|2021-03-16 06:40:00|550.3|549.7|550.1|549.5|550.8|550.2|550.1|549.5|183
1615877100000|2021-03-16 06:45:00|550|549.4|549.8|549.2|550.1|549.5|549.6|549|136
1615877400000|2021-03-16 06:50:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|59
1615877700000|2021-03-16 06:55:00|550|549.4|549.6|549|550.1|549.5|549.6|549|241
1615878000000|2021-03-16 07:00:00|549.5|548.9|549.5|548.9|549.8|549.2|549.2|548.6|216
1615878300000|2021-03-16 07:05:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|106
1615878600000|2021-03-16 07:10:00|549|548.4|549.3|548.7|549.3|548.7|548.5|547.9|145
1615878900000|2021-03-16 07:15:00|549|548.4|549|548.4|549.3|548.7|548.8|548.2|114
1615879200000|2021-03-16 07:20:00|548.8|548.2|548.5|547.9|549|548.4|548.5|547.9|46
1615879500000|2021-03-16 07:25:00|548.8|548.2|548.3|547.7|548.8|548.2|548.3|547.7|114
1615879800000|2021-03-16 07:30:00|548.2|547.6|548.8|548.2|548.8|548.2|548|547.4|61
1615880100000|2021-03-16 07:35:00|548.6|548|548.5|547.9|548.8|548.2|548.5|547.9|28
1615880400000|2021-03-16 07:40:00|548.4|547.8|548.5|547.9|548.5|547.9|548.3|547.7|31
1615880700000|2021-03-16 07:45:00|548.3|547.7|548.3|547.7|548.5|547.9|548|547.4|22
1615881000000|2021-03-16 07:50:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|29
1615881300000|2021-03-16 07:55:00|548.5|547.9|548.8|548.2|548.8|548.2|548.5|547.9|82
1615881600000|2021-03-16 08:00:00|548.7|548.1|549|548.4|549|548.4|548.5|547.9|36
1615881900000|2021-03-16 08:05:00|549.1|548.5|548.8|548.2|549.3|548.7|548.6|548|39
1615882200000|2021-03-16 08:10:00|549|548.4|549.3|548.7|549.3|548.7|549|548.4|43
1615882500000|2021-03-16 08:15:00|549.5|548.9|549.5|548.9|549.5|548.9|549.3|548.7|83
1615882800000|2021-03-16 08:20:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|27
1615883100000|2021-03-16 08:25:00|549.3|548.7|549|548.4|549.5|548.9|549|548.4|91
1615883400000|2021-03-16 08:30:00|549.2|548.6|549.3|548.7|549.5|548.9|549.2|548.6|20
1615883700000|2021-03-16 08:35:00|549|548.4|549|548.4|549|548.4|548.8|548.2|89
1615884000000|2021-03-16 08:40:00|548.8|548.2|548.9|548.3|549|548.4|548.8|548.2|52
1615884300000|2021-03-16 08:45:00|548.8|548.2|548.9|548.3|549|548.4|548.8|548.2|20
1615884600000|2021-03-16 08:50:00|548.8|548.2|549.3|548.7|549.5|548.9|548.8|548.2|140
1615884900000|2021-03-16 08:55:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|40
1615885200000|2021-03-16 09:00:00|549|548.4|549.3|548.7|549.3|548.7|549|548.4|51
1615885500000|2021-03-16 09:05:00|549.5|548.9|549.3|548.7|549.5|548.9|549.3|548.7|79
1615885800000|2021-03-16 09:10:00|549.4|548.8|550.3|549.7|550.3|549.7|549.3|548.7|603
1615886100000|2021-03-16 09:15:00|550|549.4|550.5|549.9|550.8|550.2|550|549.4|93
1615886400000|2021-03-16 09:20:00|550.6|550|550.8|550.2|551|550.4|550.5|549.9|62
1615886700000|2021-03-16 09:25:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|32
1615887000000|2021-03-16 09:30:00|551|550.4|550.8|550.2|551.3|550.7|550.8|550.2|165
1615887300000|2021-03-16 09:35:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|71
1615887600000|2021-03-16 09:40:00|550.9|550.3|551|550.4|551|550.4|550.8|550.2|55
1615887900000|2021-03-16 09:45:00|550.9|550.3|550.8|550.2|550.9|550.3|550.8|550.2|38
1615888200000|2021-03-16 09:50:00|550.9|550.3|551.3|550.7|551.3|550.7|550.8|550.2|46
1615888500000|2021-03-16 09:55:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|77
1615888800000|2021-03-16 10:00:00|551.2|550.6|551.5|550.9|551.5|550.9|551.2|550.6|48
1615889100000|2021-03-16 10:05:00|||||||||61
1615889400000|2021-03-16 10:10:00|||||||||89
1615889700000|2021-03-16 10:15:00|551.8|551.2|551.5|550.9|551.8|551.2|551.5|550.9|96
1615890000000|2021-03-16 10:20:00|551.3|550.7|550.8|550.2|551.5|550.9|550.8|550.2|304
1615890300000|2021-03-16 10:25:00|550.5|549.9|550|549.4|550.8|550.2|550|549.4|107
1615890600000|2021-03-16 10:30:00|550.1|549.5|550.1|549.5|550.3|549.7|550|549.4|32
1615890900000|2021-03-16 10:35:00|550|549.4|549.8|549.2|550|549.4|549.5|548.9|128
1615891200000|2021-03-16 10:40:00|549.6|549|549.3|548.7|549.6|549|549.3|548.7|179
1615891500000|2021-03-16 10:45:00|549.4|548.8|549.5|548.9|549.5|548.9|549.3|548.7|176
1615891800000|2021-03-16 10:50:00|549.4|548.8|549.3|548.7|549.4|548.8|549.3|548.7|189
1615892100000|2021-03-16 10:55:00|549.5|548.9|549.8|549.2|549.8|549.2|549.5|548.9|63
1615892400000|2021-03-16 11:00:00|550|549.4|550|549.4|550.5|549.9|549.8|549.2|306
1615892700000|2021-03-16 11:05:00|550.3|549.7|550.8|550.2|551|550.4|550.3|549.7|305
1615893000000|2021-03-16 11:10:00|550.9|550.3|551.5|550.9|551.8|551.2|550.9|550.3|499
1615893300000|2021-03-16 11:15:00|551.3|550.7|551.3|550.7|551.5|550.9|551.2|550.6|163
1615893600000|2021-03-16 11:20:00|551.5|550.9|551.8|551.2|552|551.4|551.3|550.7|149
1615893900000|2021-03-16 11:25:00|551.9|551.3|552.1|551.5|552.2|551.6|551.9|551.3|228
1615894200000|2021-03-16 11:30:00|552.2|551.6|552.5|551.9|552.8|552.2|552|551.4|139
1615894500000|2021-03-16 11:35:00|552.6|552|553.2|552.6|553.2|552.6|552.5|551.9|487
1615894800000|2021-03-16 11:40:00|553|552.4|553.5|552.9|553.8|553.2|553|552.4|1231
1615895100000|2021-03-16 11:45:00|553.3|552.7|553.3|552.7|553.4|552.8|553.3|552.7|137
1615895400000|2021-03-16 11:50:00|||||||||75
1615895700000|2021-03-16 11:55:00|553.5|552.9|553.3|552.7|553.5|552.9|553.3|552.7|143
1615896000000|2021-03-16 12:00:00|553.4|552.8|553.8|553.2|553.8|553.2|553.3|552.7|421
1615896300000|2021-03-16 12:05:00|553.5|552.9|553.8|553.2|553.8|553.2|553.5|552.9|258
1615896600000|2021-03-16 12:10:00|554|553.4|554|553.4|554.3|553.7|554|553.4|802
1615896900000|2021-03-16 12:15:00|553.8|553.2|554|553.4|554|553.4|553.8|553.2|337
1615897200000|2021-03-16 12:20:00|553.8|553.2|553.3|552.7|553.8|553.2|553.3|552.7|346
1615897500000|2021-03-16 12:25:00|553.5|552.9|553|552.4|553.5|552.9|553|552.4|326
1615897800000|2021-03-16 12:30:00|553.3|552.7|552.8|552.2|553.3|552.7|552.8|552.2|342
1615898100000|2021-03-16 12:35:00|552.6|552|553.3|552.7|553.5|552.9|552.5|551.9|545
1615898400000|2021-03-16 12:40:00|553|552.4|553.3|552.7|553.5|552.9|552.8|552.2|384
1615901400000|2021-03-16 13:30:00|553.9|553.3|552.2|551.6|554.8|554.2|551.5|550.9|5752
1615901700000|2021-03-16 13:35:00|552.3|551.7|550|549.4|552.3|551.7|549|548.4|3309
1615902000000|2021-03-16 13:40:00|549.8|549.2|550.2|549.6|551.5|550.9|549.5|548.9|2458
1615902300000|2021-03-16 13:45:00|550.3|549.7|549.3|548.7|550.3|549.7|548.5|547.9|1295
1615902600000|2021-03-16 13:50:00|549|548.4|547.8|547.2|549.5|548.9|547.5|546.9|1797
1615902900000|2021-03-16 13:55:00|547.5|546.9|546.8|546.2|547.8|547.2|546.3|545.7|2131
1615903200000|2021-03-16 14:00:00|546.9|546.3|548.3|547.7|549|548.4|546.5|545.9|1823
1615903500000|2021-03-16 14:05:00|548.5|547.9|548.3|547.7|549|548.4|548|547.4|1168
1615903800000|2021-03-16 14:10:00|548|547.4|550|549.4|550|549.4|548|547.4|963
1615904100000|2021-03-16 14:15:00|549.8|549.2|550.7|550.1|551|550.4|549.8|549.2|1212
1615904400000|2021-03-16 14:20:00|550.5|549.9|551|550.4|551.2|550.6|550.2|549.6|1129
1615904700000|2021-03-16 14:25:00|551.1|550.5|550.7|550.1|552|551.4|550.7|550.1|1725
1615905000000|2021-03-16 14:30:00|551|550.4|551.5|550.9|552|551.4|550.5|549.9|688
1615905300000|2021-03-16 14:35:00|551.7|551.1|552.2|551.6|552.4|551.8|551.7|551.1|589
1615905600000|2021-03-16 14:40:00|552.1|551.5|552|551.4|552.5|551.9|552|551.4|498
1615905900000|2021-03-16 14:45:00|552.1|551.5|552|551.4|552.2|551.6|551.5|550.9|461
1615906200000|2021-03-16 14:50:00|552.2|551.6|551.6|551|552.2|551.6|551.5|550.9|485
1615906500000|2021-03-16 14:55:00|551.7|551.1|551|550.4|551.7|551.1|550.7|550.1|307
1615906800000|2021-03-16 15:00:00|551.2|550.6|551|550.4|551.5|550.9|550.7|550.1|790
1615907100000|2021-03-16 15:05:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|541
1615907400000|2021-03-16 15:10:00|550.7|550.1|550|549.4|551|550.4|550|549.4|538
1615907700000|2021-03-16 15:15:00|550.2|549.6|550.7|550.1|550.7|550.1|550.2|549.6|410
1615908000000|2021-03-16 15:20:00|550.5|549.9|550|549.4|550.5|549.9|550|549.4|576
1615908300000|2021-03-16 15:25:00|550.2|549.6|550.2|549.6|550.5|549.9|550|549.4|373
1615908600000|2021-03-16 15:30:00|550|549.4|550.7|550.1|551|550.4|550|549.4|414
1615908900000|2021-03-16 15:35:00|550.5|549.9|551.1|550.5|551.2|550.6|550.2|549.6|434
1615909200000|2021-03-16 15:40:00|551.2|550.6|550.7|550.1|551.2|550.6|550.7|550.1|260
1615909500000|2021-03-16 15:45:00|551|550.4|550.5|549.9|551|550.4|550.5|549.9|318
1615909800000|2021-03-16 15:50:00|550.7|550.1|551|550.4|551|550.4|550.7|550.1|342
1615910100000|2021-03-16 15:55:00|551.2|550.6|551.2|550.6|551.5|550.9|551.2|550.6|195
1615910400000|2021-03-16 16:00:00|551.5|550.9|551.7|551.1|551.7|551.1|551.2|550.6|382
1615910700000|2021-03-16 16:05:00|552|551.4|551.6|551|552|551.4|551.5|550.9|275
1615911000000|2021-03-16 16:10:00|551.5|550.9|551.5|550.9|551.5|550.9|551|550.4|415
1615911300000|2021-03-16 16:15:00|551.7|551.1|551.5|550.9|552|551.4|551.2|550.6|263
1615911600000|2021-03-16 16:20:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|414
1615911900000|2021-03-16 16:25:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|134
1615912200000|2021-03-16 16:30:00|551.5|550.9|551.5|550.9|551.7|551.1|551.2|550.6|466
1615912500000|2021-03-16 16:35:00|551.7|551.1|551.1|550.5|551.7|551.1|551|550.4|296
1615912800000|2021-03-16 16:40:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|429
1615913100000|2021-03-16 16:45:00|551.2|550.6|551.5|550.9|551.5|550.9|551|550.4|524
1615913400000|2021-03-16 16:50:00|551.2|550.6|551.2|550.6|551.5|550.9|551|550.4|309
1615913700000|2021-03-16 16:55:00|551.5|550.9|551|550.4|551.5|550.9|551|550.4|284
1615914000000|2021-03-16 17:00:00|551.2|550.6|551.7|551.1|551.7|551.1|551.2|550.6|312
1615914300000|2021-03-16 17:05:00|551.6|551|551.5|550.9|551.7|551.1|551.2|550.6|247
1615914600000|2021-03-16 17:10:00|551.7|551.1|551.5|550.9|551.7|551.1|551.2|550.6|555
1615914900000|2021-03-16 17:15:00|551.2|550.6|551.7|551.1|551.7|551.1|551.2|550.6|396
1615915200000|2021-03-16 17:20:00|552|551.4|552|551.4|552.5|551.9|552|551.4|563
1615915500000|2021-03-16 17:25:00|551.9|551.3|551.7|551.1|552|551.4|551.7|551.1|309
1615915800000|2021-03-16 17:30:00|552|551.4|552.5|551.9|552.5|551.9|552|551.4|561
1615916100000|2021-03-16 17:35:00|552.7|552.1|553|552.4|553|552.4|552.7|552.1|521
1615916400000|2021-03-16 17:40:00|553.2|552.6|553|552.4|553.2|552.6|553|552.4|1134
1615916700000|2021-03-16 17:45:00|553.2|552.6|553.5|552.9|553.5|552.9|553|552.4|992
1615917000000|2021-03-16 17:50:00|553.7|553.1|553.7|553.1|554|553.4|553.7|553.1|572
1615917300000|2021-03-16 17:55:00|554|553.4|553.5|552.9|554|553.4|553.2|552.6|704
1615917600000|2021-03-16 18:00:00|553.2|552.6|553|552.4|553.4|552.8|552.7|552.1|392
1615917900000|2021-03-16 18:05:00|553.2|552.6|553.2|552.6|553.2|552.6|553|552.4|939
1615918200000|2021-03-16 18:10:00|553.5|552.9|553.2|552.6|553.7|553.1|553.2|552.6|2820
1615918500000|2021-03-16 18:15:00|553.5|552.9|553|552.4|553.5|552.9|552.5|551.9|2058
1615939200000|2021-03-17 00:00:00|552.9|552.3|552.9|552.3|553.4|552.8|552.4|551.8|783
1615939500000|2021-03-17 00:05:00|553.1|552.5|553.1|552.5|553.2|552.6|552.7|552.1|218
1615939800000|2021-03-17 00:10:00|553.2|552.6|552.9|552.3|553.2|552.6|552.5|551.9|161
1615940100000|2021-03-17 00:15:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|27
1615940400000|2021-03-17 00:20:00|553.1|552.5|553.2|552.6|553.2|552.6|552.9|552.3|120
1615940700000|2021-03-17 00:25:00|553|552.4|552.9|552.3|553.2|552.6|552.9|552.3|28
1615941000000|2021-03-17 00:30:00|552.7|552.1|552.7|552.1|552.7|552.1|552.4|551.8|91
1615941300000|2021-03-17 00:35:00|552.6|552|552.4|551.8|552.7|552.1|552.4|551.8|11
1615941600000|2021-03-17 00:40:00|552.5|551.9|553.1|552.5|553.3|552.7|552.5|551.9|716
1615941900000|2021-03-17 00:45:00|552.9|552.3|553.3|552.7|553.4|552.8|552.9|552.3|36
1615942200000|2021-03-17 00:50:00|553.1|552.5|553.1|552.5|553.1|552.5|553|552.4|19
1615942500000|2021-03-17 00:55:00|552.9|552.3|552.9|552.3|552.9|552.3|552.9|552.3|28
1615942800000|2021-03-17 01:00:00|553.1|552.5|553.1|552.5|553.4|552.8|552.6|552|169
1615943100000|2021-03-17 01:05:00|553.4|552.8|554.1|553.5|554.1|553.5|553.1|552.5|202
1615943400000|2021-03-17 01:10:00|554.4|553.8|554.4|553.8|554.6|554|554.4|553.8|575
1615943700000|2021-03-17 01:15:00|554.3|553.7|554.4|553.8|554.4|553.8|554.1|553.5|72
1615944000000|2021-03-17 01:20:00|554.6|554|554.6|554|554.6|554|554.4|553.8|105
1615944300000|2021-03-17 01:25:00|554.4|553.8|554.3|553.7|554.6|554|554.3|553.7|128
1615944600000|2021-03-17 01:30:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|270
1615944900000|2021-03-17 01:35:00|554.2|553.6|554.2|553.6|554.3|553.7|554.1|553.5|47
1615945200000|2021-03-17 01:40:00|554.1|553.5|554.3|553.7|554.4|553.8|554.1|553.5|38
1615945500000|2021-03-17 01:45:00|554.4|553.8|554.6|554|554.6|554|554.4|553.8|65
1615945800000|2021-03-17 01:50:00|554.4|553.8|554.4|553.8|554.4|553.8|554.4|553.8|99
1615946100000|2021-03-17 01:55:00|||||||||13
1615946400000|2021-03-17 02:00:00|||||||||33
1615946700000|2021-03-17 02:05:00|||||||||20
1615947000000|2021-03-17 02:10:00|554.1|553.5|554.1|553.5|554.1|553.5|554.1|553.5|75
1615947300000|2021-03-17 02:15:00|||||||||62
1615947600000|2021-03-17 02:20:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|20
1615947900000|2021-03-17 02:25:00|554|553.4|554|553.4|554|553.4|553.9|553.3|22
1615948200000|2021-03-17 02:30:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|17
1615948500000|2021-03-17 02:35:00|554|553.4|554.1|553.5|554.4|553.8|554|553.4|101
1615948800000|2021-03-17 02:40:00|||||||||28
1615949100000|2021-03-17 02:45:00|553.9|553.3|553.9|553.3|554.1|553.5|553.9|553.3|111
1615949400000|2021-03-17 02:50:00|554.1|553.5|554.1|553.5|554.1|553.5|554.1|553.5|13
1615949700000|2021-03-17 02:55:00|||||||||4
1615950000000|2021-03-17 03:00:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|32
1615950300000|2021-03-17 03:05:00|||||||||51
1615950600000|2021-03-17 03:10:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|38
1615950900000|2021-03-17 03:15:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|38
1615951200000|2021-03-17 03:20:00|||||||||19
1615951500000|2021-03-17 03:25:00|554.1|553.5|554.1|553.5|554.3|553.7|554.1|553.5|18
1615951800000|2021-03-17 03:30:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|11
1615952100000|2021-03-17 03:35:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|28
1615952400000|2021-03-17 03:40:00|554.2|553.6|554.2|553.6|554.2|553.6|554.1|553.5|12
1615952700000|2021-03-17 03:45:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|43
1615953000000|2021-03-17 03:50:00|||||||||9
1615953300000|2021-03-17 03:55:00|||||||||41
1615953600000|2021-03-17 04:00:00|554.6|554|554.6|554|554.6|554|554.6|554|45
1615953900000|2021-03-17 04:05:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|122
1615954200000|2021-03-17 04:10:00|||||||||17
1615954500000|2021-03-17 04:15:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|38
1615954800000|2021-03-17 04:20:00|554.3|553.7|554.3|553.7|554.3|553.7|554.3|553.7|66
1615955100000|2021-03-17 04:25:00|554.6|554|554.5|553.9|554.6|554|554.3|553.7|26
1615955400000|2021-03-17 04:30:00|554.6|554|554.6|554|554.7|554.1|554.6|554|35
1615955700000|2021-03-17 04:35:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|21
1615956000000|2021-03-17 04:40:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|12
1615956300000|2021-03-17 04:45:00|||||||||12
1615956600000|2021-03-17 04:50:00|554.8|554.2|554.8|554.2|554.8|554.2|554.8|554.2|36
1615956900000|2021-03-17 04:55:00|||||||||9
1615957200000|2021-03-17 05:00:00|||||||||19
1615957500000|2021-03-17 05:05:00|554.7|554.1|554.6|554|554.8|554.2|554.3|553.7|52
1615957800000|2021-03-17 05:10:00|554.3|553.7|554.3|553.7|554.3|553.7|554.3|553.7|16
1615958100000|2021-03-17 05:15:00|554.4|553.8|554.6|554|554.6|554|554.3|553.7|31
1615958400000|2021-03-17 05:20:00|||||||||1
1615958700000|2021-03-17 05:25:00|||||||||4
1615959000000|2021-03-17 05:30:00|554.7|554.1|554.6|554|554.7|554.1|554.6|554|10
1615959300000|2021-03-17 05:35:00|||||||||6
1615959600000|2021-03-17 05:40:00|554.4|553.8|554.4|553.8|554.4|553.8|554.3|553.7|20
1615959900000|2021-03-17 05:45:00|554.6|554|554.6|554|554.6|554|554.3|553.7|10
1615960200000|2021-03-17 05:50:00|554.8|554.2|554.8|554.2|555|554.4|554.8|554.2|533
1615960500000|2021-03-17 05:55:00|555.1|554.5|555.1|554.5|555.1|554.5|554.8|554.2|89
1615960800000|2021-03-17 06:00:00|555.8|555.2|555.3|554.7|555.8|555.2|555.3|554.7|176
1615961100000|2021-03-17 06:05:00|||||||||156
1615961400000|2021-03-17 06:10:00|555.5|554.9|555.5|554.9|555.8|555.2|555.5|554.9|102
1615961700000|2021-03-17 06:15:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|50
1615962000000|2021-03-17 06:20:00|555.5|554.9|555.4|554.8|555.5|554.9|555.3|554.7|84
1615962300000|2021-03-17 06:25:00|555.5|554.9|555.5|554.9|555.5|554.9|555.3|554.7|11
1615962600000|2021-03-17 06:30:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|55
1615962900000|2021-03-17 06:35:00|555.4|554.8|555.5|554.9|555.8|555.2|555.4|554.8|209
1615963200000|2021-03-17 06:40:00|555.7|555.1|555.5|554.9|555.7|555.1|555.3|554.7|164
1615963500000|2021-03-17 06:45:00|||||||||19
1615963800000|2021-03-17 06:50:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|23
1615964100000|2021-03-17 06:55:00|556|555.4|555.9|555.3|556|555.4|555.8|555.2|89
1615964400000|2021-03-17 07:00:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|13
1615964700000|2021-03-17 07:05:00|555.5|554.9|555.5|554.9|555.7|555.1|555.5|554.9|15
1615965000000|2021-03-17 07:10:00|555.6|555|556|555.4|556|555.4|555.5|554.9|102
1615965300000|2021-03-17 07:15:00|555.8|555.2|555.9|555.3|556|555.4|555.8|555.2|130
1615965600000|2021-03-17 07:20:00|555.8|555.2|555.5|554.9|555.9|555.3|555.5|554.9|131
1615965900000|2021-03-17 07:25:00|||||||||47
1615966200000|2021-03-17 07:30:00|555.8|555.2|555.1|554.5|555.8|555.2|555|554.4|111
1615966500000|2021-03-17 07:35:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|27
1615966800000|2021-03-17 07:40:00|555|554.4|554.8|554.2|555.3|554.7|554.8|554.2|79
1615967100000|2021-03-17 07:45:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|90
1615967400000|2021-03-17 07:50:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|35
1615967700000|2021-03-17 07:55:00|554.2|553.6|554.3|553.7|554.3|553.7|554|553.4|34
1615968000000|2021-03-17 08:00:00|554.2|553.6|554.3|553.7|554.3|553.7|554|553.4|22
1615968300000|2021-03-17 08:05:00|||||||||30
1615968600000|2021-03-17 08:10:00|554.5|553.9|554.5|553.9|554.6|554|554.5|553.9|83
1615968900000|2021-03-17 08:15:00|554.8|554.2|554.3|553.7|554.8|554.2|554.1|553.5|100
1615969200000|2021-03-17 08:20:00|554.5|553.9|554.1|553.5|554.5|553.9|554|553.4|50
1615969500000|2021-03-17 08:25:00|554|553.4|554|553.4|554.3|553.7|554|553.4|94
1615969800000|2021-03-17 08:30:00|554.3|553.7|554.3|553.7|554.5|553.9|554.1|553.5|14
1615970100000|2021-03-17 08:35:00|554|553.4|554.3|553.7|554.5|553.9|554|553.4|155
1615970400000|2021-03-17 08:40:00|554.2|553.6|554.3|553.7|554.5|553.9|554|553.4|66
1615970700000|2021-03-17 08:45:00|554.2|553.6|554|553.4|554.3|553.7|554|553.4|69
1615971000000|2021-03-17 08:50:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|60
1615971300000|2021-03-17 08:55:00|554|553.4|553.9|553.3|554|553.4|553.8|553.2|107
1615971600000|2021-03-17 09:00:00|553.8|553.2|554|553.4|554|553.4|553.8|553.2|28
1615971900000|2021-03-17 09:05:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|50
1615972200000|2021-03-17 09:10:00|553.7|553.1|553.8|553.2|553.8|553.2|553.5|552.9|50
1615972500000|2021-03-17 09:15:00|554|553.4|553.8|553.2|554|553.4|553.8|553.2|58
1615972800000|2021-03-17 09:20:00|554|553.4|554|553.4|554|553.4|553.8|553.2|7
1615973100000|2021-03-17 09:25:00|553.8|553.2|553.8|553.2|554.1|553.5|553.8|553.2|72
1615973400000|2021-03-17 09:30:00|553.9|553.3|554|553.4|554|553.4|553.8|553.2|41
1615973700000|2021-03-17 09:35:00|554.2|553.6|554|553.4|554.2|553.6|554|553.4|14
1615974000000|2021-03-17 09:40:00|553.9|553.3|554.3|553.7|554.3|553.7|553.9|553.3|16
1615974300000|2021-03-17 09:45:00|554|553.4|554|553.4|554.2|553.6|553.8|553.2|35
1615974600000|2021-03-17 09:50:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|19
1615974900000|2021-03-17 09:55:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|66
1615975200000|2021-03-17 10:00:00|553.3|552.7|552.8|552.2|553.3|552.7|552.8|552.2|300
1615975500000|2021-03-17 10:05:00|552.9|552.3|552.8|552.2|553|552.4|552.8|552.2|169
1615975800000|2021-03-17 10:10:00|||||||||17
1615976100000|2021-03-17 10:15:00|553|552.4|553|552.4|553.3|552.7|553|552.4|141
1615976400000|2021-03-17 10:20:00|552.8|552.2|553|552.4|553.2|552.6|552.8|552.2|97
1615976700000|2021-03-17 10:25:00|||||||||17
1615977000000|2021-03-17 10:30:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|54
1615977300000|2021-03-17 10:35:00|||||||||15
1615977600000|2021-03-17 10:40:00|552.8|552.2|552.9|552.3|553|552.4|552.8|552.2|37
1615977900000|2021-03-17 10:45:00|553|552.4|553|552.4|553.3|552.7|553|552.4|66
1615978200000|2021-03-17 10:50:00|553.1|552.5|553.1|552.5|553.3|552.7|553|552.4|24
1615978500000|2021-03-17 10:55:00|553|552.4|553|552.4|553.3|552.7|553|552.4|18
1615978800000|2021-03-17 11:00:00|553.3|552.7|553.5|552.9|553.8|553.2|553.3|552.7|42
1615979100000|2021-03-17 11:05:00|553.6|553|554.3|553.7|554.3|553.7|553.6|553|264
1615979400000|2021-03-17 11:10:00|554|553.4|554|553.4|554.3|553.7|554|553.4|192
1615979700000|2021-03-17 11:15:00|554.4|553.8|554.5|553.9|554.5|553.9|553.8|553.2|250
1615980000000|2021-03-17 11:20:00|554.3|553.7|555|554.4|555|554.4|554|553.4|208
1615980300000|2021-03-17 11:25:00|555.2|554.6|554.3|553.7|555.5|554.9|554.3|553.7|437
1615980600000|2021-03-17 11:30:00|554.4|553.8|554|553.4|554.5|553.9|554|553.4|32
1615980900000|2021-03-17 11:35:00|553.9|553.3|554|553.4|554|553.4|553.9|553.3|39
1615981200000|2021-03-17 11:40:00|553.9|553.3|553.5|552.9|554|553.4|553|552.4|147
1615981500000|2021-03-17 11:45:00|553.8|553.2|554|553.4|554.3|553.7|553.5|552.9|154
1615981800000|2021-03-17 11:50:00|554.3|553.7|554.3|553.7|554.3|553.7|554|553.4|36
1615982100000|2021-03-17 11:55:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|87
1615982400000|2021-03-17 12:00:00|554.1|553.5|554.2|553.6|554.2|553.6|553.8|553.2|147
1615982700000|2021-03-17 12:05:00|554.3|553.7|555|554.4|555|554.4|554.3|553.7|141
1615983000000|2021-03-17 12:10:00|554.9|554.3|555|554.4|555.3|554.7|554.8|554.2|373
1615983300000|2021-03-17 12:15:00|554.7|554.1|554|553.4|555|554.4|554|553.4|169
1615983600000|2021-03-17 12:20:00|554.1|553.5|554.2|553.6|554.2|553.6|554|553.4|63
1615983900000|2021-03-17 12:25:00|554.1|553.5|554.1|553.5|554.2|553.6|554|553.4|472
1615984200000|2021-03-17 12:30:00|554|553.4|554.5|553.9|554.5|553.9|554|553.4|67
1615984500000|2021-03-17 12:35:00|554.7|554.1|554.7|554.1|554.7|554.1|554.5|553.9|82
1615984800000|2021-03-17 12:40:00|554.6|554|555.2|554.6|555.2|554.6|554.5|553.9|480
1615987800000|2021-03-17 13:30:00|554.7|554.1|553.8|553.2|555.7|555.1|553.2|552.6|4143
1615988100000|2021-03-17 13:35:00|554|553.4|553.7|553.1|554.5|553.9|552.7|552.1|2122
1615988400000|2021-03-17 13:40:00|553.9|553.3|553.7|553.1|554.7|554.1|553.5|552.9|2006
1615988700000|2021-03-17 13:45:00|553.5|552.9|553|552.4|553.5|552.9|552.7|552.1|2138
1615989000000|2021-03-17 13:50:00|552.9|552.3|551.9|551.3|552.9|552.3|551.7|551.1|897
1615989300000|2021-03-17 13:55:00|552|551.4|552|551.4|552.4|551.8|551.5|550.9|1262
1615989600000|2021-03-17 14:00:00|551.9|551.3|553.2|552.6|553.4|552.8|551.2|550.6|3139
1615989900000|2021-03-17 14:05:00|553.3|552.7|552.7|552.1|553.7|553.1|552.4|551.8|708
1615990200000|2021-03-17 14:10:00|552.4|551.8|553.2|552.6|553.4|552.8|552.2|551.6|751
1615990500000|2021-03-17 14:15:00|552.9|552.3|552.2|551.6|553.3|552.7|552.2|551.6|601
1615990800000|2021-03-17 14:20:00|552.3|551.7|552.2|551.6|552.7|552.1|552.2|551.6|396
1615991100000|2021-03-17 14:25:00|552.4|551.8|552.2|551.6|552.9|552.3|552|551.4|244
1615991400000|2021-03-17 14:30:00|551.9|551.3|551.7|551.1|552.2|551.6|551.4|550.8|676
1615991700000|2021-03-17 14:35:00|551.4|550.8|552.7|552.1|552.7|552.1|551.2|550.6|700
1615992000000|2021-03-17 14:40:00|552.9|552.3|554.1|553.5|554.2|553.6|552.7|552.1|1916
1615992300000|2021-03-17 14:45:00|553.9|553.3|553.8|553.2|554.4|553.8|553.7|553.1|870
1615992600000|2021-03-17 14:50:00|553.7|553.1|553.7|553.1|553.9|553.3|553.4|552.8|985
1615992900000|2021-03-17 14:55:00|553.4|552.8|554.6|554|554.9|554.3|553.4|552.8|1292
1615993200000|2021-03-17 15:00:00|554.7|554.1|554.2|553.6|554.7|554.1|554.2|553.6|1140
1615993500000|2021-03-17 15:05:00|554.4|553.8|554.7|554.1|554.7|554.1|554.4|553.8|1532
1615993800000|2021-03-17 15:10:00|554.6|554|554.4|553.8|554.7|554.1|554.1|553.5|504
1615994100000|2021-03-17 15:15:00|554.2|553.6|553.9|553.3|554.2|553.6|553.9|553.3|274
1615994400000|2021-03-17 15:20:00|554.2|553.6|553.9|553.3|554.2|553.6|553.7|553.1|798
1615994700000|2021-03-17 15:25:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|171
1615995000000|2021-03-17 15:30:00|554.6|554|554.6|554|554.6|554|554.4|553.8|297
1615995300000|2021-03-17 15:35:00|554.7|554.1|555.1|554.5|555.1|554.5|554.7|554.1|1604
1615995600000|2021-03-17 15:40:00|554.9|554.3|554.7|554.1|555.1|554.5|554.6|554|1414
1615995900000|2021-03-17 15:45:00|554.9|554.3|554.9|554.3|555.1|554.5|554.6|554|313
1615996200000|2021-03-17 15:50:00|554.6|554|554.1|553.5|554.9|554.3|554.1|553.5|566
1615996500000|2021-03-17 15:55:00|554.4|553.8|554.4|553.8|554.4|553.8|553.9|553.3|293
1615996800000|2021-03-17 16:00:00|554.6|554|554.9|554.3|554.9|554.3|554.6|554|242
1615997100000|2021-03-17 16:05:00|555.1|554.5|555.1|554.5|555.4|554.8|555.1|554.5|402
1615997400000|2021-03-17 16:10:00|555.4|554.8|555.1|554.5|555.4|554.8|554.9|554.3|428
1615997700000|2021-03-17 16:15:00|555.3|554.7|555.1|554.5|555.4|554.8|555.1|554.5|451
1615998000000|2021-03-17 16:20:00|555.6|555|555.6|555|555.8|555.2|555.3|554.7|1078
1615998300000|2021-03-17 16:25:00|555.8|555.2|555.3|554.7|555.8|555.2|555.3|554.7|549
1615998600000|2021-03-17 16:30:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|645
1615998900000|2021-03-17 16:35:00|555.6|555|555.8|555.2|556.1|555.5|555.6|555|907
1615999200000|2021-03-17 16:40:00|555.9|555.3|555.8|555.2|556.1|555.5|555.6|555|315
1615999500000|2021-03-17 16:45:00|555.6|555|555.3|554.7|555.8|555.2|555.3|554.7|428
1615999800000|2021-03-17 16:50:00|555.1|554.5|554.8|554.2|555.3|554.7|554.8|554.2|741
1616000100000|2021-03-17 16:55:00|555.1|554.5|554.3|553.7|555.1|554.5|554.3|553.7|599
1616000400000|2021-03-17 17:00:00|554.6|554|554.8|554.2|554.8|554.2|554.3|553.7|227
1616000700000|2021-03-17 17:05:00|554.6|554|554.8|554.2|554.8|554.2|554.6|554|269
1616001000000|2021-03-17 17:10:00|554.6|554|554.8|554.2|554.8|554.2|554.6|554|557
1616001300000|2021-03-17 17:15:00|554.6|554|554.8|554.2|554.8|554.2|554.6|554|176
1616001600000|2021-03-17 17:20:00|554.6|554|555.3|554.7|555.3|554.7|554.6|554|362
1616001900000|2021-03-17 17:25:00|555.1|554.5|555.1|554.5|555.6|555|555.1|554.5|353
1616002200000|2021-03-17 17:30:00|555.3|554.7|555.8|555.2|555.8|555.2|555.3|554.7|445
1616002500000|2021-03-17 17:35:00|555.6|555|555.1|554.5|555.6|555|555.1|554.5|624
1616002800000|2021-03-17 17:40:00|555.3|554.7|554.6|554|555.3|554.7|554.6|554|281
1616003100000|2021-03-17 17:45:00|554.8|554.2|554.3|553.7|554.8|554.2|554.1|553.5|894
1616003400000|2021-03-17 17:50:00|554.6|554|554.6|554|554.8|554.2|554.6|554|493
1616003700000|2021-03-17 17:55:00|554.8|554.2|554.8|554.2|554.8|554.2|554.6|554|1242
1616004000000|2021-03-17 18:00:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|1850
1616004300000|2021-03-17 18:05:00|555.8|555.2|555.9|555.3|556.3|555.7|555.5|554.9|1681
1616004600000|2021-03-17 18:10:00|556|555.4|556.5|555.9|557.2|556.6|556|555.4|5608
1616004900000|2021-03-17 18:15:00|556.3|555.7|555.1|554.5|556.3|555.7|555|554.4|2730
1616025600000|2021-03-18 00:00:00|555.4|554.8|555.3|554.7|555.7|555.1|554.4|553.8|1057
1616025900000|2021-03-18 00:05:00|555.4|554.8|555.7|555.1|556|555.4|555.2|554.6|571
1616026200000|2021-03-18 00:10:00|555.4|554.8|555.3|554.7|555.7|555.1|555.2|554.6|135
1616026500000|2021-03-18 00:15:00|555.4|554.8|555.4|554.8|555.4|554.8|555|554.4|150
1616026800000|2021-03-18 00:20:00|555.5|554.9|555.7|555.1|555.7|555.1|555.4|554.8|62
1616027100000|2021-03-18 00:25:00|555.4|554.8|555.4|554.8|555.7|555.1|555.4|554.8|77
1616027400000|2021-03-18 00:30:00|555.6|555|555.7|555.1|555.9|555.3|555.6|555|173
1616027700000|2021-03-18 00:35:00|555.6|555|555.4|554.8|555.7|555.1|555.4|554.8|90
1616028000000|2021-03-18 00:40:00|||||||||17
1616028300000|2021-03-18 00:45:00|555.2|554.6|555.1|554.5|555.2|554.6|555|554.4|124
1616028600000|2021-03-18 00:50:00|554.9|554.3|554.3|553.7|554.9|554.3|554.2|553.6|227
1616028900000|2021-03-18 00:55:00|554.4|553.8|554.4|553.8|554.6|554|554.2|553.6|84
1616029200000|2021-03-18 01:00:00|554.6|554|554.4|553.8|554.7|554.1|554.2|553.6|184
1616029500000|2021-03-18 01:05:00|554.3|553.7|554.2|553.6|554.4|553.8|554.1|553.5|50
1616029800000|2021-03-18 01:10:00|554.3|553.7|554.2|553.6|554.4|553.8|553.9|553.3|155
1616030100000|2021-03-18 01:15:00|554.3|553.7|554.9|554.3|554.9|554.3|554.2|553.6|98
1616030400000|2021-03-18 01:20:00|554.7|554.1|554.4|553.8|554.7|554.1|554.4|553.8|199
1616030700000|2021-03-18 01:25:00|554.7|554.1|554.7|554.1|554.7|554.1|554.6|554|55
1616031000000|2021-03-18 01:30:00|554.6|554|554.5|553.9|554.7|554.1|554.4|553.8|22
1616031300000|2021-03-18 01:35:00|554.4|553.8|554.5|553.9|554.7|554.1|554.4|553.8|76
1616031600000|2021-03-18 01:40:00|554.4|553.8|554.2|553.6|554.6|554|554.2|553.6|55
1616031900000|2021-03-18 01:45:00|554.4|553.8|554.5|553.9|554.6|554|554.4|553.8|59
1616032200000|2021-03-18 01:50:00|554.4|553.8|554.4|553.8|554.4|553.8|554.2|553.6|97
1616032500000|2021-03-18 01:55:00|554.2|553.6|554.2|553.6|554.4|553.8|554.2|553.6|97
1616032800000|2021-03-18 02:00:00|554.4|553.8|553.6|553|554.4|553.8|553.5|552.9|138
1616033100000|2021-03-18 02:05:00|553.7|553.1|553.7|553.1|553.7|553.1|553.4|552.8|95
1616033400000|2021-03-18 02:10:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|85
1616033700000|2021-03-18 02:15:00|553.6|553|553.6|553|553.9|553.3|553.6|553|79
1616034000000|2021-03-18 02:20:00|553.9|553.3|553.9|553.3|553.9|553.3|553.4|552.8|155
1616034300000|2021-03-18 02:25:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|50
1616034600000|2021-03-18 02:30:00|554|553.4|553.9|553.3|554.1|553.5|553.9|553.3|50
1616034900000|2021-03-18 02:35:00|554|553.4|554.3|553.7|554.3|553.7|554|553.4|27
1616035200000|2021-03-18 02:40:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|27
1616035500000|2021-03-18 02:45:00|554.4|553.8|554.3|553.7|554.4|553.8|554.1|553.5|18
1616035800000|2021-03-18 02:50:00|554.4|553.8|554.3|553.7|554.6|554|554.3|553.7|49
1616036100000|2021-03-18 02:55:00|554.6|554|555.1|554.5|555.1|554.5|554.5|553.9|80
1616036400000|2021-03-18 03:00:00|555|554.4|554.3|553.7|555|554.4|554.3|553.7|63
1616036700000|2021-03-18 03:05:00|554.2|553.6|554.3|553.7|554.3|553.7|554.2|553.6|21
1616037000000|2021-03-18 03:10:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|22
1616037300000|2021-03-18 03:15:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|47
1616037600000|2021-03-18 03:20:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|21
1616037900000|2021-03-18 03:25:00|554.1|553.5|554.1|553.5|554.1|553.5|554.1|553.5|19
1616038200000|2021-03-18 03:30:00|554.2|553.6|554.1|553.5|554.3|553.7|554.1|553.5|36
1616038500000|2021-03-18 03:35:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|28
1616038800000|2021-03-18 03:40:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|10
1616039100000|2021-03-18 03:45:00|554.6|554|554.6|554|554.8|554.2|554.6|554|55
1616039400000|2021-03-18 03:50:00|||||||||5
1616039700000|2021-03-18 03:55:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|23
1616040000000|2021-03-18 04:00:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|14
1616040300000|2021-03-18 04:05:00|||||||||56
1616040600000|2021-03-18 04:10:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|58
1616040900000|2021-03-18 04:15:00|554.2|553.6|554.2|553.6|554.3|553.7|554.1|553.5|51
1616041200000|2021-03-18 04:20:00|554.1|553.5|554.2|553.6|554.3|553.7|554.1|553.5|10
1616041500000|2021-03-18 04:25:00|554.1|553.5|554.2|553.6|554.2|553.6|554.1|553.5|13
1616041800000|2021-03-18 04:30:00|554.3|553.7|554.1|553.5|554.4|553.8|554.1|553.5|19
1616042100000|2021-03-18 04:35:00|554.2|553.6|554.2|553.6|554.3|553.7|554.1|553.5|10
1616042400000|2021-03-18 04:40:00|554.3|553.7|554.3|553.7|554.6|554|554.3|553.7|12
1616042700000|2021-03-18 04:45:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|11
1616043000000|2021-03-18 04:50:00|||||||||11
1616043300000|2021-03-18 04:55:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|10
1616043600000|2021-03-18 05:00:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|29
1616043900000|2021-03-18 05:05:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|9
1616044200000|2021-03-18 05:10:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|16
1616044500000|2021-03-18 05:15:00|||||||||4
1616044800000|2021-03-18 05:20:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|12
1616045100000|2021-03-18 05:25:00|||||||||3
1616045400000|2021-03-18 05:30:00|553.8|553.2|554.2|553.6|554.2|553.6|553.8|553.2|53
1616045700000|2021-03-18 05:35:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|21
1616046000000|2021-03-18 05:40:00|554.6|554|554.1|553.5|554.6|554|554.1|553.5|56
1616046300000|2021-03-18 05:45:00|554.3|553.7|554.3|553.7|554.3|553.7|554.1|553.5|28
1616046600000|2021-03-18 05:50:00|||||||||14
1616046900000|2021-03-18 05:55:00|554.6|554|554.6|554|554.8|554.2|554.6|554|94
1616047200000|2021-03-18 06:00:00|554.7|554.1|555.1|554.5|555.1|554.5|554.4|553.8|103
1616047500000|2021-03-18 06:05:00|554.9|554.3|554.9|554.3|555.4|554.8|554.6|554|83
1616047800000|2021-03-18 06:10:00|555|554.4|554.6|554|555.1|554.5|554.6|554|44
1616048100000|2021-03-18 06:15:00|554.8|554.2|554.6|554|554.9|554.3|554.6|554|30
1616048400000|2021-03-18 06:20:00|554.4|553.8|554.5|553.9|554.6|554|554.4|553.8|37
1616048700000|2021-03-18 06:25:00|554.6|554|554.6|554|554.6|554|554.6|554|1
1616049000000|2021-03-18 06:30:00|554.4|553.8|554.2|553.6|554.4|553.8|554.1|553.5|71
1616049300000|2021-03-18 06:35:00|554.1|553.5|554.1|553.5|554.2|553.6|553.9|553.3|54
1616049600000|2021-03-18 06:40:00|554.2|553.6|554.1|553.5|554.3|553.7|554.1|553.5|34
1616049900000|2021-03-18 06:45:00|554|553.4|553.8|553.2|554.1|553.5|553.8|553.2|141
1616050200000|2021-03-18 06:50:00|554.1|553.5|553.8|553.2|554.1|553.5|553.8|553.2|33
1616050500000|2021-03-18 06:55:00|554.1|553.5|553.8|553.2|554.1|553.5|553.8|553.2|37
1616050800000|2021-03-18 07:00:00|554|553.4|554.1|553.5|554.1|553.5|553.8|553.2|28
1616051100000|2021-03-18 07:05:00|554|553.4|553.8|553.2|554|553.4|553.8|553.2|129
1616051400000|2021-03-18 07:10:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|59
1616051700000|2021-03-18 07:15:00|554.1|553.5|553.8|553.2|554.1|553.5|553.8|553.2|116
1616052000000|2021-03-18 07:20:00|||||||||111
1616052300000|2021-03-18 07:25:00|553.6|553|553.8|553.2|553.8|553.2|553.3|552.7|104
1616052600000|2021-03-18 07:30:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|38
1616052900000|2021-03-18 07:35:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|47
1616053200000|2021-03-18 07:40:00|554|553.4|553.8|553.2|554|553.4|553.8|553.2|74
1616053500000|2021-03-18 07:45:00|554|553.4|554|553.4|554|553.4|553.8|553.2|49
1616053800000|2021-03-18 07:50:00|554.2|553.6|555|554.4|555|554.4|554|553.4|347
1616054100000|2021-03-18 07:55:00|554.8|554.2|555.2|554.6|555.2|554.6|554.7|554.1|84
1616054400000|2021-03-18 08:00:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|129
1616054700000|2021-03-18 08:05:00|555.6|555|555.5|554.9|555.6|555|555.5|554.9|56
1616055000000|2021-03-18 08:10:00|555.6|555|556|555.4|556|555.4|555.5|554.9|33
1616055300000|2021-03-18 08:15:00|556.1|555.5|556.2|555.6|556.2|555.6|556|555.4|78
1616055600000|2021-03-18 08:20:00|556|555.4|556|555.4|556|555.4|555.7|555.1|120
1616055900000|2021-03-18 08:25:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|135
1616056200000|2021-03-18 08:30:00|555.5|554.9|555.5|554.9|555.6|555|555.5|554.9|43
1616056500000|2021-03-18 08:35:00|555.3|554.7|555.5|554.9|555.5|554.9|555.2|554.6|22
1616056800000|2021-03-18 08:40:00|555.3|554.7|555|554.4|555.3|554.7|555|554.4|151
1616057100000|2021-03-18 08:45:00|554.7|554.1|554.5|553.9|554.7|554.1|554.5|553.9|108
1616057400000|2021-03-18 08:50:00|554.7|554.1|555|554.4|555|554.4|554.4|553.8|105
1616057700000|2021-03-18 08:55:00|555.3|554.7|555.1|554.5|555.3|554.7|555|554.4|100
1616058000000|2021-03-18 09:00:00|555|554.4|555.2|554.6|555.3|554.7|555|554.4|17
1616058300000|2021-03-18 09:05:00|555|554.4|555.3|554.7|555.3|554.7|555|554.4|36
1616058600000|2021-03-18 09:10:00|555.1|554.5|555.3|554.7|555.3|554.7|555|554.4|26
1616058900000|2021-03-18 09:15:00|555.5|554.9|555.8|555.2|556|555.4|555.5|554.9|121
1616059200000|2021-03-18 09:20:00|555.9|555.3|556|555.4|556|555.4|555.7|555.1|35
1616059500000|2021-03-18 09:25:00|555.8|555.2|555.7|555.1|556|555.4|555.7|555.1|21
1616059800000|2021-03-18 09:30:00|555.8|555.2|556|555.4|556|555.4|555.8|555.2|33
1616060100000|2021-03-18 09:35:00|555.8|555.2|555.2|554.6|555.8|555.2|555.2|554.6|51
1616060400000|2021-03-18 09:40:00|555.3|554.7|555|554.4|555.3|554.7|555|554.4|11
1616060700000|2021-03-18 09:45:00|555.1|554.5|555.5|554.9|555.5|554.9|555|554.4|58
1616061000000|2021-03-18 09:50:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|67
1616061300000|2021-03-18 09:55:00|555.6|555|555.7|555.1|555.7|555.1|555.5|554.9|41
1616061600000|2021-03-18 10:00:00|555.8|555.2|555.8|555.2|556|555.4|555.7|555.1|9
1616061900000|2021-03-18 10:05:00|555.9|555.3|556|555.4|556|555.4|555.8|555.2|19
1616062200000|2021-03-18 10:10:00|555.8|555.2|555.7|555.1|555.8|555.2|555.7|555.1|26
1616062500000|2021-03-18 10:15:00|555.5|554.9|555.5|554.9|555.5|554.9|555.3|554.7|32
1616063100000|2021-03-18 10:25:00|555.3|554.7|555.3|554.7|555.5|554.9|555.1|554.5|38
1616063400000|2021-03-18 10:30:00|555.4|554.8|555.3|554.7|555.5|554.9|555.3|554.7|13
1616063700000|2021-03-18 10:35:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|7
1616064000000|2021-03-18 10:40:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|5
1616064300000|2021-03-18 10:45:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|32
1616064600000|2021-03-18 10:50:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|26
1616064900000|2021-03-18 10:55:00|555.8|555.2|555.7|555.1|556|555.4|555.7|555.1|35
1616065200000|2021-03-18 11:00:00|555.8|555.2|555.8|555.2|556|555.4|555.7|555.1|39
1616065500000|2021-03-18 11:05:00|555.7|555.1|555.7|555.1|555.8|555.2|555.5|554.9|21
1616065800000|2021-03-18 11:10:00|555.6|555|555.5|554.9|555.7|555.1|555.5|554.9|44
1616066100000|2021-03-18 11:15:00|555.3|554.7|554.7|554.1|555.3|554.7|554.7|554.1|65
1616066400000|2021-03-18 11:20:00|554.5|553.9|554.5|553.9|554.5|553.9|554.5|553.9|95
1616066700000|2021-03-18 11:25:00|554.2|553.6|554|553.4|554.2|553.6|554|553.4|197
1616067000000|2021-03-18 11:30:00|554.3|553.7|554|553.4|554.3|553.7|554|553.4|110
1616067300000|2021-03-18 11:35:00|554.1|553.5|553.8|553.2|554.1|553.5|553.5|552.9|167
1616067600000|2021-03-18 11:40:00|553.6|553|554|553.4|554|553.4|553.5|552.9|139
1616067900000|2021-03-18 11:45:00|553.9|553.3|554.9|554.3|555|554.4|553.9|553.3|152
1616068200000|2021-03-18 11:50:00|554.8|554.2|555|554.4|555|554.4|554.8|554.2|85
1616068500000|2021-03-18 11:55:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|34
1616068800000|2021-03-18 12:00:00|555|554.4|555.3|554.7|555.3|554.7|555|554.4|143
1616069100000|2021-03-18 12:05:00|555.5|554.9|555.8|555.2|555.8|555.2|555.3|554.7|493
1616069400000|2021-03-18 12:10:00|555.5|554.9|555.3|554.7|556|555.4|555.3|554.7|163
1616069700000|2021-03-18 12:15:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|133
1616070000000|2021-03-18 12:20:00|555.7|555.1|555.7|555.1|555.7|555.1|555.5|554.9|176
1616070300000|2021-03-18 12:25:00|556|555.4|555.5|554.9|556|555.4|555.5|554.9|256
1616070600000|2021-03-18 12:30:00|555.7|555.1|556.2|555.6|556.5|555.9|555.5|554.9|632
1616070900000|2021-03-18 12:35:00|556.1|555.5|556.2|555.6|556.2|555.6|555.7|555.1|440
1616071200000|2021-03-18 12:40:00|556|555.4|554.9|554.3|556.2|555.6|554.7|554.1|502
1616074200000|2021-03-18 13:30:00|553.7|553.1|552|551.4|555|554.4|552|551.4|3554
1616074500000|2021-03-18 13:35:00|551.8|551.2|550|549.4|552|551.4|548.8|548.2|3742
1616074800000|2021-03-18 13:40:00|549.8|549.2|549.8|549.2|551.3|550.7|549.8|549.2|2630
1616075100000|2021-03-18 13:45:00|550|549.4|548.8|548.2|550|549.4|548.5|547.9|1655
1616075400000|2021-03-18 13:50:00|549|548.4|547.8|547.2|549|548.4|547.5|546.9|2037
1616075700000|2021-03-18 13:55:00|547.6|547|547.7|547.1|548.7|548.1|547.5|546.9|1920
1616076000000|2021-03-18 14:00:00|548|547.4|549|548.4|549|548.4|547.2|546.6|1615
1616076300000|2021-03-18 14:05:00|548.9|548.3|548.8|548.2|549.4|548.8|548.7|548.1|1271
1616076600000|2021-03-18 14:10:00|548.7|548.1|549.4|548.8|549.4|548.8|548.5|547.9|1418
1616076900000|2021-03-18 14:15:00|549.3|548.7|549.1|548.5|549.4|548.8|548.9|548.3|640
1616077200000|2021-03-18 14:20:00|549.2|548.6|551.4|550.8|551.4|550.8|549.1|548.5|1795
1616077500000|2021-03-18 14:25:00|551.6|551|551.1|550.5|551.6|551|551.1|550.5|1301
1616077800000|2021-03-18 14:30:00|551.4|550.8|552.8|552.2|552.8|552.2|551.1|550.5|1657
1616078100000|2021-03-18 14:35:00|552.6|552|552.3|551.7|552.8|552.2|552.2|551.6|1554
1616078400000|2021-03-18 14:40:00|552.1|551.5|553.7|553.1|553.7|553.1|551.8|551.2|2267
1616078700000|2021-03-18 14:45:00|554|553.4|553.5|552.9|554|553.4|553|552.4|2462
1616079000000|2021-03-18 14:50:00|553.7|553.1|554.9|554.3|555.2|554.6|553.7|553.1|2170
1616079300000|2021-03-18 14:55:00|555|554.4|553|552.4|555|554.4|553|552.4|1357
1616079600000|2021-03-18 15:00:00|553.1|552.5|553.5|552.9|553.8|553.2|552.6|552|1350
1616079900000|2021-03-18 15:05:00|553.8|553.2|553.5|552.9|554|553.4|553.3|552.7|947
1616080200000|2021-03-18 15:10:00|553.7|553.1|552.3|551.7|554|553.4|552.1|551.5|1303
1616080500000|2021-03-18 15:15:00|552.5|551.9|553.3|552.7|553.3|552.7|552.5|551.9|927
1616080800000|2021-03-18 15:20:00|553|552.4|553|552.4|553.3|552.7|552.7|552.1|874
1616081100000|2021-03-18 15:25:00|553.1|552.5|553.2|552.6|553.5|552.9|552.7|552.1|778
1616081400000|2021-03-18 15:30:00|553.5|552.9|552.6|552|553.7|553.1|552.5|551.9|425
1616081700000|2021-03-18 15:35:00|552.7|552.1|552.5|551.9|553|552.4|552.3|551.7|486
1616082000000|2021-03-18 15:40:00|552.8|552.2|553.3|552.7|553.3|552.7|552.5|551.9|363
1616082300000|2021-03-18 15:45:00|553.5|552.9|553|552.4|553.5|552.9|553|552.4|499
1616082600000|2021-03-18 15:50:00|553.2|552.6|553|552.4|553.2|552.6|552.9|552.3|254
1616082900000|2021-03-18 15:55:00|552.8|552.2|552.1|551.5|553|552.4|552.1|551.5|827
1616083200000|2021-03-18 16:00:00|552.3|551.7|552.5|551.9|552.8|552.2|552|551.4|344
1616083500000|2021-03-18 16:05:00|552.3|551.7|552|551.4|552.5|551.9|551.5|550.9|587
1616083800000|2021-03-18 16:10:00|552.3|551.7|551.9|551.3|552.8|552.2|551.8|551.2|726
1616084100000|2021-03-18 16:15:00|551.7|551.1|550.9|550.3|551.9|551.3|550.7|550.1|963
1616084400000|2021-03-18 16:20:00|550.7|550.1|551.1|550.5|551.1|550.5|550.7|550.1|625
1616084700000|2021-03-18 16:25:00|551|550.4|551.1|550.5|551.4|550.8|550.9|550.3|323
1616085000000|2021-03-18 16:30:00|550.9|550.3|550.1|549.5|550.9|550.3|549.9|549.3|552
1616085300000|2021-03-18 16:35:00|550.2|549.6|550.7|550.1|551.2|550.6|550.2|549.6|1027
1616085600000|2021-03-18 16:40:00|550.6|550|550.1|549.5|550.7|550.1|550.1|549.5|383
1616085900000|2021-03-18 16:45:00|550.2|549.6|550.2|549.6|550.6|550|550.1|549.5|520
1616086200000|2021-03-18 16:50:00|550|549.4|548.2|547.6|550|549.4|548.2|547.6|1301
1616086500000|2021-03-18 16:55:00|548.4|547.8|549.2|548.6|549.4|548.8|548|547.4|1327
1616086800000|2021-03-18 17:00:00|549.3|548.7|549.2|548.6|549.6|549|548.9|548.3|615
1616087100000|2021-03-18 17:05:00|548.9|548.3|548.7|548.1|549.4|548.8|548.3|547.7|863
1616087400000|2021-03-18 17:10:00|548.4|547.8|548.4|547.8|548.4|547.8|547.9|547.3|759
1616087700000|2021-03-18 17:15:00|548.2|547.6|547.4|546.8|548.4|547.8|547.2|546.6|889
1616088000000|2021-03-18 17:20:00|547.5|546.9|547.4|546.8|547.9|547.3|547.4|546.8|798
1616088300000|2021-03-18 17:25:00|547.2|546.6|547.2|546.6|547.7|547.1|547.2|546.6|642
1616088600000|2021-03-18 17:30:00|547.4|546.8|548.9|548.3|549.2|548.6|547.4|546.8|1016
1616088900000|2021-03-18 17:35:00|548.8|548.2|548.9|548.3|549.2|548.6|548.7|548.1|380
1616089200000|2021-03-18 17:40:00|549.1|548.5|548.1|547.5|549.2|548.6|548.1|547.5|498
1616089500000|2021-03-18 17:45:00|547.9|547.3|547.7|547.1|548.4|547.8|547.7|547.1|409
1616089800000|2021-03-18 17:50:00|547.9|547.3|547.7|547.1|548.2|547.6|547.4|546.8|593
1616090100000|2021-03-18 17:55:00|547.6|547|547.4|546.8|547.7|547.1|546.4|545.8|752
1616090400000|2021-03-18 18:00:00|547.2|546.6|546.4|545.8|547.7|547.1|546.4|545.8|1023
1616090700000|2021-03-18 18:05:00|546.2|545.6|545.4|544.8|546.2|545.6|544.4|543.8|2508
1616091000000|2021-03-18 18:10:00|545.5|544.9|544.7|544.1|546.7|546.1|544.4|543.8|4581
1616091300000|2021-03-18 18:15:00|544.4|543.8|544.9|544.3|545|544.4|543.9|543.3|2364
1616112000000|2021-03-19 00:00:00|545.9|545.3|547|546.4|547.2|546.6|545.6|545|943
1616112300000|2021-03-19 00:05:00|546.9|546.3|546.4|545.8|547.2|546.6|546|545.4|833
1616112600000|2021-03-19 00:10:00|545.9|545.3|545.6|545|546.1|545.5|545.4|544.8|342
1616112900000|2021-03-19 00:15:00|545.7|545.1|546.8|546.2|546.8|546.2|545.6|545|106
1616113200000|2021-03-19 00:20:00|546.6|546|546.8|546.2|546.9|546.3|546.6|546|55
1616113500000|2021-03-19 00:25:00|546.6|546|546.9|546.3|547.1|546.5|546.6|546|165
1616113800000|2021-03-19 00:30:00|546.8|546.2|546.6|546|547.1|546.5|546.6|546|181
1616114100000|2021-03-19 00:35:00|546.7|546.1|546.3|545.7|546.8|546.2|546.3|545.7|172
1616114400000|2021-03-19 00:40:00|546.6|546|545.7|545.1|546.6|546|545.6|545|218
1616114700000|2021-03-19 00:45:00|545.6|545|545.9|545.3|546|545.4|545.5|544.9|58
1616115000000|2021-03-19 00:50:00|545.8|545.2|545.8|545.2|546.1|545.5|545.7|545.1|31
1616115300000|2021-03-19 00:55:00|546|545.4|545.8|545.2|546.1|545.5|545.8|545.2|140
1616115600000|2021-03-19 01:00:00|545.9|545.3|545.9|545.3|546.1|545.5|545.8|545.2|126
1616115900000|2021-03-19 01:05:00|546.1|545.5|546.4|545.8|546.6|546|545.8|545.2|53
1616116200000|2021-03-19 01:10:00|546.3|545.7|546.1|545.5|546.6|546|546.1|545.5|129
1616116500000|2021-03-19 01:15:00|545.8|545.2|546.1|545.5|546.3|545.7|545.6|545|120
1616116800000|2021-03-19 01:20:00|546.2|545.6|545.8|545.2|546.3|545.7|545.8|545.2|96
1616117100000|2021-03-19 01:25:00|545.9|545.3|546.1|545.5|546.3|545.7|545.8|545.2|69
1616117400000|2021-03-19 01:30:00|546.3|545.7|546.2|545.6|546.3|545.7|546.1|545.5|37
1616117700000|2021-03-19 01:35:00|546.1|545.5|546.5|545.9|546.5|545.9|546|545.4|90
1616118000000|2021-03-19 01:40:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|40
1616118300000|2021-03-19 01:45:00|546.6|546|546.8|546.2|546.8|546.2|546.6|546|24
1616118600000|2021-03-19 01:50:00|546.6|546|545.6|545|546.6|546|545.3|544.7|355
1616118900000|2021-03-19 01:55:00|545.8|545.2|546.1|545.5|546.1|545.5|545.7|545.1|45
1616119200000|2021-03-19 02:00:00|546|545.4|545.6|545|546.1|545.5|545.5|544.9|144
1616119500000|2021-03-19 02:05:00|545.8|545.2|545.6|545|545.8|545.2|545.6|545|37
1616119800000|2021-03-19 02:10:00|545.5|544.9|545.6|545|545.8|545.2|545.3|544.7|74
1616120100000|2021-03-19 02:15:00|545.5|544.9|545.5|544.9|545.6|545|545.4|544.8|16
1616120400000|2021-03-19 02:20:00|545.3|544.7|545.5|544.9|545.5|544.9|545.3|544.7|44
1616120700000|2021-03-19 02:25:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|22
1616121000000|2021-03-19 02:30:00|545.6|545|546|545.4|546|545.4|545.6|545|46
1616121300000|2021-03-19 02:35:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|37
1616121600000|2021-03-19 02:40:00|546.1|545.5|546|545.4|546.3|545.7|546|545.4|24
1616121900000|2021-03-19 02:45:00|546.3|545.7|546.3|545.7|546.3|545.7|546.3|545.7|13
1616122200000|2021-03-19 02:50:00|||||||||4
1616122500000|2021-03-19 02:55:00|||||||||12
1616122800000|2021-03-19 03:00:00|546|545.4|546.3|545.7|546.3|545.7|546|545.4|13
1616123400000|2021-03-19 03:10:00|546.2|545.6|546|545.4|546.3|545.7|546|545.4|14
1616123700000|2021-03-19 03:15:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|12
1616124000000|2021-03-19 03:20:00|546.3|545.7|546.3|545.7|546.5|545.9|546.3|545.7|49
1616124300000|2021-03-19 03:25:00|546|545.4|546|545.4|546|545.4|546|545.4|39
1616124600000|2021-03-19 03:30:00|545.9|545.3|546|545.4|546|545.4|545.8|545.2|26
1616124900000|2021-03-19 03:35:00|545.8|545.2|545.8|545.2|545.9|545.3|545.8|545.2|13
1616125200000|2021-03-19 03:40:00|545.9|545.3|545.9|545.3|546|545.4|545.8|545.2|27
1616125500000|2021-03-19 03:45:00|546|545.4|546|545.4|546|545.4|545.8|545.2|36
1616125800000|2021-03-19 03:50:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|8
1616126100000|2021-03-19 03:55:00|||||||||7
1616126400000|2021-03-19 04:00:00|545.7|545.1|545.8|545.2|545.8|545.2|545.6|545|15
1616126700000|2021-03-19 04:05:00|545.6|545|545.6|545|545.6|545|545.6|545|10
1616127000000|2021-03-19 04:10:00|545.5|544.9|545.8|545.2|545.8|545.2|545.5|544.9|10
1616127300000|2021-03-19 04:15:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|25
1616127600000|2021-03-19 04:20:00|||||||||8
1616127900000|2021-03-19 04:25:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|10
1616128200000|2021-03-19 04:30:00|545.9|545.3|546.3|545.7|546.4|545.8|545.8|545.2|62
1616128500000|2021-03-19 04:35:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|60
1616128800000|2021-03-19 04:40:00|546.2|545.6|546.3|545.7|546.3|545.7|546.2|545.6|13
1616129100000|2021-03-19 04:45:00|546.2|545.6|546|545.4|546.3|545.7|546|545.4|16
1616129400000|2021-03-19 04:50:00|546.2|545.6|546.3|545.7|546.3|545.7|546|545.4|25
1616129700000|2021-03-19 04:55:00|||||||||7
1616130000000|2021-03-19 05:00:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|25
1616130300000|2021-03-19 05:05:00|545.8|545.2|545.9|545.3|546|545.4|545.8|545.2|39
1616130600000|2021-03-19 05:10:00|545.8|545.2|545.8|545.2|545.9|545.3|545.8|545.2|25
1616130900000|2021-03-19 05:15:00|||||||||29
1616131200000|2021-03-19 05:20:00|545.5|544.9|545.8|545.2|546|545.4|545.5|544.9|44
1616131500000|2021-03-19 05:25:00|545.6|545|545.5|544.9|545.8|545.2|545.5|544.9|20
1616131800000|2021-03-19 05:30:00|545.6|545|545.6|545|545.8|545.2|545.3|544.7|64
1616132100000|2021-03-19 05:35:00|545.8|545.2|545.8|545.2|546|545.4|545.8|545.2|54
1616132400000|2021-03-19 05:40:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|17
1616132700000|2021-03-19 05:45:00|545.8|545.2|545.8|545.2|545.8|545.2|545.5|544.9|25
1616133000000|2021-03-19 05:50:00|546|545.4|545.8|545.2|546|545.4|545.8|545.2|31
1616133300000|2021-03-19 05:55:00|546|545.4|546|545.4|546|545.4|545.8|545.2|62
1616133600000|2021-03-19 06:00:00|545.9|545.3|545.5|544.9|546|545.4|545.4|544.8|52
1616133900000|2021-03-19 06:05:00|545.3|544.7|545.3|544.7|545.5|544.9|545.3|544.7|14
1616134200000|2021-03-19 06:10:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|194
1616134500000|2021-03-19 06:15:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|36
1616134800000|2021-03-19 06:20:00|||||||||71
1616135100000|2021-03-19 06:25:00|545.1|544.5|545.5|544.9|545.5|544.9|544.8|544.2|163
1616135400000|2021-03-19 06:30:00|545.6|545|545.6|545|546|545.4|545.5|544.9|179
1616135700000|2021-03-19 06:35:00|545.5|544.9|545.5|544.9|545.5|544.9|545.5|544.9|16
1616136000000|2021-03-19 06:40:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|104
1616136300000|2021-03-19 06:45:00|546|545.4|546|545.4|546|545.4|546|545.4|12
1616136600000|2021-03-19 06:50:00|545.8|545.2|545.8|545.2|546|545.4|545.5|544.9|126
1616136900000|2021-03-19 06:55:00|545.5|544.9|545.5|544.9|545.8|545.2|545.5|544.9|21
1616137200000|2021-03-19 07:00:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|36
1616137500000|2021-03-19 07:05:00|545.5|544.9|545.5|544.9|545.8|545.2|545.5|544.9|50
1616137800000|2021-03-19 07:10:00|545.6|545|545.8|545.2|545.8|545.2|545.5|544.9|21
1616138100000|2021-03-19 07:15:00|546|545.4|546.4|545.8|546.5|545.9|545.8|545.2|67
1616138400000|2021-03-19 07:20:00|546.5|545.9|546.8|546.2|546.8|546.2|546.3|545.7|106
1616138700000|2021-03-19 07:25:00|546.5|545.9|546.5|545.9|546.5|545.9|546.3|545.7|55
1616139000000|2021-03-19 07:30:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|104
1616139300000|2021-03-19 07:35:00|546.3|545.7|547.3|546.7|547.5|546.9|546.3|545.7|182
1616139600000|2021-03-19 07:40:00|547.2|546.6|547.3|546.7|547.5|546.9|547|546.4|125
1616139900000|2021-03-19 07:45:00|547.4|546.8|547.5|546.9|547.8|547.2|547.3|546.7|104
1616140200000|2021-03-19 07:50:00|547.8|547.2|547.3|546.7|547.8|547.2|547|546.4|87
1616140500000|2021-03-19 07:55:00|547.5|546.9|547.8|547.2|547.8|547.2|547.3|546.7|65
1616140800000|2021-03-19 08:00:00|547.6|547|547|546.4|547.8|547.2|547|546.4|85
1616141100000|2021-03-19 08:05:00|546.9|546.3|547.3|546.7|547.4|546.8|546.8|546.2|47
1616141400000|2021-03-19 08:10:00|547.5|546.9|547.3|546.7|547.5|546.9|547|546.4|54
1616141700000|2021-03-19 08:15:00|547|546.4|547.5|546.9|547.5|546.9|547|546.4|23
1616142000000|2021-03-19 08:20:00|547.8|547.2|548|547.4|548.3|547.7|547.8|547.2|187
1616142300000|2021-03-19 08:25:00|547.8|547.2|548|547.4|548.5|547.9|547.8|547.2|294
1616142600000|2021-03-19 08:30:00|548.1|547.5|548|547.4|548.3|547.7|548|547.4|38
1616142900000|2021-03-19 08:35:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|53
1616143200000|2021-03-19 08:40:00|547.5|546.9|547.8|547.2|548|547.4|547.5|546.9|53
1616143500000|2021-03-19 08:45:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|21
1616143800000|2021-03-19 08:50:00|548|547.4|548|547.4|548.3|547.7|547.8|547.2|74
1616144100000|2021-03-19 08:55:00|547.9|547.3|548|547.4|548|547.4|547.7|547.1|41
1616144400000|2021-03-19 09:00:00|547.8|547.2|548.3|547.7|548.4|547.8|547.8|547.2|22
1616144700000|2021-03-19 09:05:00|548|547.4|548.3|547.7|548.5|547.9|548|547.4|42
1616145000000|2021-03-19 09:10:00|548.4|547.8|548.8|548.2|549|548.4|548.3|547.7|117
1616145300000|2021-03-19 09:15:00|548.9|548.3|548.5|547.9|549|548.4|548.5|547.9|99
1616145600000|2021-03-19 09:20:00|548.6|548|548.5|547.9|548.9|548.3|548.5|547.9|50
1616145900000|2021-03-19 09:25:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|46
1616146200000|2021-03-19 09:30:00|548.2|547.6|548|547.4|548.2|547.6|547.8|547.2|41
1616146500000|2021-03-19 09:35:00|548.3|547.7|547.5|546.9|548.3|547.7|547.5|546.9|62
1616146800000|2021-03-19 09:40:00|547.3|546.7|548|547.4|548|547.4|547.3|546.7|60
1616147100000|2021-03-19 09:45:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|39
1616147400000|2021-03-19 09:50:00|547.5|546.9|547.5|546.9|547.5|546.9|547.3|546.7|61
1616147700000|2021-03-19 09:55:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|16
1616148000000|2021-03-19 10:00:00|547.6|547|547|546.4|547.6|547|547|546.4|69
1616148300000|2021-03-19 10:05:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|56
1616148600000|2021-03-19 10:10:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|48
1616148900000|2021-03-19 10:15:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|59
1616149200000|2021-03-19 10:20:00|546.8|546.2|547.3|546.7|547.3|546.7|546.8|546.2|16
1616149500000|2021-03-19 10:25:00|547.5|546.9|547.5|546.9|547.5|546.9|547.3|546.7|55
1616149800000|2021-03-19 10:30:00|547.7|547.1|547.3|546.7|547.7|547.1|547.3|546.7|25
1616150100000|2021-03-19 10:35:00|547.1|546.5|547.1|546.5|547.3|546.7|547|546.4|41
1616150400000|2021-03-19 10:40:00|547.3|546.7|547.7|547.1|547.7|547.1|547.3|546.7|34
1616150700000|2021-03-19 10:45:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|18
1616151000000|2021-03-19 10:50:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|34
1616151300000|2021-03-19 10:55:00|547.6|547|547.3|546.7|547.6|547|547.3|546.7|11
1616151600000|2021-03-19 11:00:00|547.2|546.6|546.8|546.2|547.3|546.7|546.8|546.2|76
1616151900000|2021-03-19 11:05:00|546.5|545.9|547|546.4|547|546.4|546.5|545.9|74
1616152200000|2021-03-19 11:10:00|547.2|546.6|546.5|545.9|547.2|546.6|546.5|545.9|49
1616152500000|2021-03-19 11:15:00|546.8|546.2|546.3|545.7|546.8|546.2|546.3|545.7|77
1616152800000|2021-03-19 11:20:00|546.5|545.9|546.5|545.9|546.8|546.2|546.4|545.8|71
1616153100000|2021-03-19 11:25:00|546.6|546|546.5|545.9|546.8|546.2|546.5|545.9|48
1616153400000|2021-03-19 11:30:00|546.2|545.6|546.5|545.9|546.5|545.9|546|545.4|49
1616153700000|2021-03-19 11:35:00|546.2|545.6|546.2|545.6|546.5|545.9|546|545.4|53
1616154000000|2021-03-19 11:40:00|546.1|545.5|546.2|545.6|546.2|545.6|546|545.4|88
1616154300000|2021-03-19 11:45:00|546.5|545.9|545.9|545.3|546.5|545.9|545.9|545.3|52
1616154600000|2021-03-19 11:50:00|545.7|545.1|545.5|544.9|545.9|545.3|545.2|544.6|136
1616154900000|2021-03-19 11:55:00|545.2|544.6|544.7|544.1|545.5|544.9|544.7|544.1|598
1616155200000|2021-03-19 12:00:00|544.9|544.3|545|544.4|545|544.4|544|543.4|788
1616155500000|2021-03-19 12:05:00|544.8|544.2|545|544.4|545.2|544.6|544.8|544.2|79
1616155800000|2021-03-19 12:10:00|545.2|544.6|545.3|544.7|545.3|544.7|545|544.4|85
1616156100000|2021-03-19 12:15:00|545.5|544.9|545.5|544.9|545.5|544.9|545.2|544.6|157
1616156400000|2021-03-19 12:20:00|545.6|545|546|545.4|546|545.4|545.5|544.9|189
1616156700000|2021-03-19 12:25:00|545.8|545.2|546.3|545.7|546.5|545.9|545.8|545.2|100
1616157000000|2021-03-19 12:30:00|546.5|545.9|546.8|546.2|547|546.4|546.3|545.7|134
1616157300000|2021-03-19 12:35:00|546.9|546.3|546.5|545.9|547|546.4|546.3|545.7|178
1616157600000|2021-03-19 12:40:00|546.8|546.2|546.9|546.3|547|546.4|546|545.4|222
1616160600000|2021-03-19 13:30:00|546.4|545.8|548.8|548.2|550.2|549.6|546.4|545.8|5112
1616160900000|2021-03-19 13:35:00|549|548.4|550.1|549.5|550.6|550|548.8|548.2|2287
1616161200000|2021-03-19 13:40:00|550.3|549.7|551|550.4|551|550.4|550|549.4|1692
1616161500000|2021-03-19 13:45:00|551.3|550.7|550.5|549.9|551.5|550.9|550.5|549.9|2370
1616161800000|2021-03-19 13:50:00|550.7|550.1|548.8|548.2|550.7|550.1|548.3|547.7|1943
1616162100000|2021-03-19 13:55:00|548.9|548.3|548.2|547.6|549.3|548.7|548|547.4|1783
1616162400000|2021-03-19 14:00:00|548|547.4|548.5|547.9|548.5|547.9|547.7|547.1|1044
1616162700000|2021-03-19 14:05:00|548.2|547.6|549.4|548.8|549.4|548.8|548.2|547.6|993
1616163000000|2021-03-19 14:10:00|549.2|548.6|549.2|548.6|549.4|548.8|548.7|548.1|933
1616163300000|2021-03-19 14:15:00|549|548.4|549|548.4|549.2|548.6|548.7|548.1|698
1616163600000|2021-03-19 14:20:00|548.8|548.2|550.5|549.9|550.5|549.9|548.8|548.2|704
1616163900000|2021-03-19 14:25:00|550.7|550.1|550.5|549.9|550.7|550.1|550.3|549.7|516
1616164200000|2021-03-19 14:30:00|550.4|549.8|551.7|551.1|552.4|551.8|550.4|549.8|1505
1616164500000|2021-03-19 14:35:00|551.5|550.9|551.9|551.3|552.2|551.6|551.2|550.6|777
1616164800000|2021-03-19 14:40:00|551.7|551.1|552.2|551.6|552.2|551.6|551.2|550.6|821
1616165100000|2021-03-19 14:45:00|552.5|551.9|551.9|551.3|552.5|551.9|551.5|550.9|649
1616165400000|2021-03-19 14:50:00|551.7|551.1|551.7|551.1|551.9|551.3|551.4|550.8|1165
1616165700000|2021-03-19 14:55:00|551.4|550.8|551.7|551.1|551.9|551.3|551.4|550.8|633
1616166000000|2021-03-19 15:00:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|548
1616166300000|2021-03-19 15:05:00|552.2|551.6|552.9|552.3|552.9|552.3|552.2|551.6|997
1616166600000|2021-03-19 15:10:00|552.7|552.1|552.4|551.8|552.7|552.1|552.2|551.6|1024
1616166900000|2021-03-19 15:15:00|552.2|551.6|550.7|550.1|552.2|551.6|550.5|549.9|1017
1616167200000|2021-03-19 15:20:00|550.5|549.9|551.4|550.8|551.7|551.1|550.4|549.8|842
1616167500000|2021-03-19 15:25:00|551.7|551.1|551.9|551.3|551.9|551.3|550.9|550.3|1076
1616167800000|2021-03-19 15:30:00|552.2|551.6|552.2|551.6|552.4|551.8|551.9|551.3|616
1616168100000|2021-03-19 15:35:00|552.4|551.8|552.2|551.6|552.7|552.1|552.2|551.6|421
1616168400000|2021-03-19 15:40:00|551.9|551.3|552.6|552|552.6|552|551.7|551.1|1971
1616168700000|2021-03-19 15:45:00|552.8|552.2|552.8|552.2|553.1|552.5|552.6|552|1621
1616169000000|2021-03-19 15:50:00|552.6|552|552.6|552|553.3|552.7|552.4|551.8|1361
1616169300000|2021-03-19 15:55:00|552.8|552.2|553.3|552.7|553.6|553|552.3|551.7|927
1616169600000|2021-03-19 16:00:00|553.6|553|553.6|553|553.8|553.2|553.3|552.7|792
1616169900000|2021-03-19 16:05:00|553.8|553.2|553.8|553.2|554.1|553.5|553.6|553|1166
1616170200000|2021-03-19 16:10:00|554.1|553.5|554.6|554|554.8|554.2|554.1|553.5|1369
1616170500000|2021-03-19 16:15:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|1147
1616170800000|2021-03-19 16:20:00|555.2|554.6|555.5|554.9|555.8|555.2|555.2|554.6|1533
1616171100000|2021-03-19 16:25:00|555.3|554.7|555.3|554.7|555.8|555.2|555|554.4|1030
1616171400000|2021-03-19 16:30:00|555.5|554.9|555|554.4|555.8|555.2|555|554.4|696
1616171700000|2021-03-19 16:35:00|555.3|554.7|554.5|553.9|555.3|554.7|554.5|553.9|868
1616172000000|2021-03-19 16:40:00|554.8|554.2|555.3|554.7|555.3|554.7|554.5|553.9|454
1616172300000|2021-03-19 16:45:00|555.5|554.9|555.5|554.9|555.5|554.9|555.3|554.7|531
1616172600000|2021-03-19 16:50:00|555.8|555.2|555.3|554.7|555.8|555.2|555.3|554.7|564
1616172900000|2021-03-19 16:55:00|555.5|554.9|556.7|556.1|556.7|556.1|555.5|554.9|2662
1616173200000|2021-03-19 17:00:00|556.8|556.2|556.8|556.2|556.8|556.2|556.5|555.9|908
1616173500000|2021-03-19 17:05:00|556.5|555.9|556.3|555.7|556.5|555.9|556.3|555.7|606
1616173800000|2021-03-19 17:10:00|556|555.4|555.6|555|556|555.4|555.5|554.9|788
1616174100000|2021-03-19 17:15:00|555.4|554.8|554.8|554.2|555.6|555|554.8|554.2|804
1616174400000|2021-03-19 17:20:00|554.6|554|553.8|553.2|554.6|554|553.8|553.2|645
1616174700000|2021-03-19 17:25:00|553.6|553|554.1|553.5|554.1|553.5|553.4|552.8|893
1616175000000|2021-03-19 17:30:00|554.3|553.7|554.6|554|554.6|554|554.1|553.5|610
1616175300000|2021-03-19 17:35:00|554.3|553.7|554.6|554|554.8|554.2|554.3|553.7|593
1616175600000|2021-03-19 17:40:00|554.8|554.2|554.6|554|554.8|554.2|554.1|553.5|993
1616175900000|2021-03-19 17:45:00|554.3|553.7|554.1|553.5|554.6|554|553.6|553|473
1616176200000|2021-03-19 17:50:00|553.9|553.3|554.3|553.7|554.6|554|553.6|553|679
1616176500000|2021-03-19 17:55:00|554.1|553.5|553.8|553.2|554.3|553.7|553.8|553.2|380
1616176800000|2021-03-19 18:00:00|553.9|553.3|553.6|553|554.3|553.7|553.6|553|652
1616177100000|2021-03-19 18:05:00|553.7|553.1|554.1|553.5|554.4|553.8|553.6|553|1134
1616177400000|2021-03-19 18:10:00|554.4|553.8|555.6|555|555.8|555.2|554.1|553.5|3186
1616177700000|2021-03-19 18:15:00|555.8|555.2|555|554.4|555.8|555.2|554.6|554|2594
1616371200000|2021-03-22 00:00:00|555.1|554.5|553.5|552.9|556|555.4|553.4|552.8|922
1616371500000|2021-03-22 00:05:00|553.4|552.8|553.8|553.2|554.3|553.7|553.2|552.6|335
1616371800000|2021-03-22 00:10:00|553.7|553.1|553.2|552.6|553.7|553.1|552.4|551.8|388
1616372100000|2021-03-22 00:15:00|552.9|552.3|552.8|552.2|553.4|552.8|552.7|552.1|120
1616372400000|2021-03-22 00:20:00|552.9|552.3|553.2|552.6|553.2|552.6|552.7|552.1|76
1616372700000|2021-03-22 00:25:00|553.4|552.8|552.7|552.1|553.4|552.8|552.7|552.1|139
1616373000000|2021-03-22 00:30:00|552.8|552.2|552.4|551.8|552.9|552.3|552.2|551.6|170
1616373300000|2021-03-22 00:35:00|552.3|551.7|552.4|551.8|552.4|551.8|552.2|551.6|54
1616373600000|2021-03-22 00:40:00|552.7|552.1|552.9|552.3|553.1|552.5|552.7|552.1|80
1616373900000|2021-03-22 00:45:00|552.7|552.1|553.1|552.5|553.2|552.6|552.7|552.1|57
1616374200000|2021-03-22 00:50:00|553.2|552.6|553.4|552.8|553.5|552.9|553.1|552.5|56
1616374500000|2021-03-22 00:55:00|553.3|552.7|553.1|552.5|553.4|552.8|552.9|552.3|94
1616374800000|2021-03-22 01:00:00|552.9|552.3|553.4|552.8|553.9|553.3|552.4|551.8|183
1616375100000|2021-03-22 01:05:00|553.6|553|553.1|552.5|553.7|553.1|553.1|552.5|86
1616375400000|2021-03-22 01:10:00|553.2|552.6|553.4|552.8|553.4|552.8|552.9|552.3|91
1616375700000|2021-03-22 01:15:00|553.2|552.6|553|552.4|553.4|552.8|552.7|552.1|122
1616376000000|2021-03-22 01:20:00|552.9|552.3|552.4|551.8|552.9|552.3|552.4|551.8|95
1616376300000|2021-03-22 01:25:00|552.5|551.9|552.4|551.8|552.6|552|552.4|551.8|75
1616376600000|2021-03-22 01:30:00|552.2|551.6|552.7|552.1|552.8|552.2|552.2|551.6|50
1616376900000|2021-03-22 01:35:00|552.8|552.2|552.5|551.9|552.8|552.2|552.4|551.8|37
1616377200000|2021-03-22 01:40:00|552.4|551.8|552.7|552.1|552.8|552.2|552.4|551.8|30
1616377500000|2021-03-22 01:45:00|552.8|552.2|552.9|552.3|553.1|552.5|552.8|552.2|44
1616377800000|2021-03-22 01:50:00|552.8|552.2|552.9|552.3|552.9|552.3|552.4|551.8|80
1616378100000|2021-03-22 01:55:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|39
1616378400000|2021-03-22 02:00:00|552.6|552|552.7|552.1|552.9|552.3|552.4|551.8|65
1616378700000|2021-03-22 02:05:00|552.6|552|552.4|551.8|552.7|552.1|552.4|551.8|67
1616379000000|2021-03-22 02:10:00|552.7|552.1|552.4|551.8|552.7|552.1|552.4|551.8|153
1616379300000|2021-03-22 02:15:00|552.5|551.9|552.4|551.8|552.6|552|552.4|551.8|47
1616379600000|2021-03-22 02:20:00|552.3|551.7|551.9|551.3|552.3|551.7|551.9|551.3|115
1616379900000|2021-03-22 02:25:00|552.2|551.6|552.2|551.6|552.4|551.8|552|551.4|59
1616380200000|2021-03-22 02:30:00|552.3|551.7|552.3|551.7|552.4|551.8|552.1|551.5|78
1616380500000|2021-03-22 02:35:00|552.4|551.8|552.2|551.6|552.5|551.9|552.2|551.6|6
1616380800000|2021-03-22 02:40:00|552.1|551.5|552.2|551.6|552.2|551.6|551.9|551.3|49
1616381100000|2021-03-22 02:45:00|552.1|551.5|552.5|551.9|552.5|551.9|552.1|551.5|44
1616381400000|2021-03-22 02:50:00|552.6|552|552.9|552.3|552.9|552.3|552.6|552|20
1616381700000|2021-03-22 02:55:00|552.8|552.2|552.8|552.2|552.9|552.3|552.4|551.8|60
1616382000000|2021-03-22 03:00:00|552.7|552.1|552.7|552.1|552.9|552.3|552.7|552.1|25
1616382300000|2021-03-22 03:05:00|552.8|552.2|552.7|552.1|552.8|552.2|552.7|552.1|6
1616382600000|2021-03-22 03:10:00|||||||||3
1616382900000|2021-03-22 03:15:00|552.9|552.3|552.9|552.3|553.1|552.5|552.7|552.1|54
1616383200000|2021-03-22 03:20:00|||||||||24
1616383500000|2021-03-22 03:25:00|553.2|552.6|553.1|552.5|553.2|552.6|552.9|552.3|73
1616383800000|2021-03-22 03:30:00|552.9|552.3|552.9|552.3|552.9|552.3|552.7|552.1|50
1616384100000|2021-03-22 03:35:00|553.1|552.5|553.2|552.6|553.2|552.6|553|552.4|22
1616384400000|2021-03-22 03:40:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|9
1616384700000|2021-03-22 03:45:00|553|552.4|553.2|552.6|553.4|552.8|552.9|552.3|100
1616385000000|2021-03-22 03:50:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|23
1616385300000|2021-03-22 03:55:00|553.2|552.6|553.2|552.6|553.2|552.6|553.2|552.6|16
1616385600000|2021-03-22 04:00:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|10
1616385900000|2021-03-22 04:05:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|5
1616386200000|2021-03-22 04:10:00|||||||||1
1616386500000|2021-03-22 04:15:00|||||||||1
1616386800000|2021-03-22 04:20:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|21
1616387100000|2021-03-22 04:25:00|553.6|553|553.6|553|553.6|553|553.4|552.8|29
1616387400000|2021-03-22 04:30:00|553.4|552.8|553.5|552.9|553.6|553|553.4|552.8|10
1616387700000|2021-03-22 04:35:00|553.4|552.8|553.4|552.8|553.6|553|553.4|552.8|12
1616388000000|2021-03-22 04:40:00|553.5|552.9|553.5|552.9|553.6|553|553.4|552.8|35
1616388300000|2021-03-22 04:45:00|553.6|553|553.6|553|553.6|553|553.4|552.8|12
1616388600000|2021-03-22 04:50:00|553.4|552.8|553.4|552.8|553.6|553|553.4|552.8|21
1616388900000|2021-03-22 04:55:00|553.3|552.7|553.1|552.5|553.3|552.7|553.1|552.5|20
1616389200000|2021-03-22 05:00:00|553.2|552.6|553.4|552.8|553.5|552.9|553.1|552.5|28
1616389500000|2021-03-22 05:05:00|553.3|552.7|553.1|552.5|553.4|552.8|553.1|552.5|21
1616389800000|2021-03-22 05:10:00|553|552.4|552.6|552|553|552.4|552.6|552|69
1616390100000|2021-03-22 05:15:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|44
1616390400000|2021-03-22 05:20:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|43
1616390700000|2021-03-22 05:25:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|23
1616391000000|2021-03-22 05:30:00|552|551.4|552|551.4|552.1|551.5|551.6|551|87
1616391300000|2021-03-22 05:35:00|552.1|551.5|552.1|551.5|552.3|551.7|552.1|551.5|75
1616391600000|2021-03-22 05:40:00|552.2|551.6|552.4|551.8|552.4|551.8|552.1|551.5|14
1616391900000|2021-03-22 05:45:00|552.5|551.9|552.9|552.3|553.1|552.5|552.5|551.9|61
1616392200000|2021-03-22 05:50:00|552.8|552.2|552.4|551.8|552.9|552.3|552.4|551.8|29
1616392500000|2021-03-22 05:55:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|17
1616392800000|2021-03-22 06:00:00|552.5|551.9|552.4|551.8|552.6|552|552.4|551.8|7
1616393100000|2021-03-22 06:05:00|552.6|552|552.6|552|552.6|552|552.6|552|22
1616393400000|2021-03-22 06:10:00|552.4|551.8|552.6|552|552.7|552.1|552.4|551.8|35
1616393700000|2021-03-22 06:15:00|552.7|552.1|552.8|552.2|552.8|552.2|552.4|551.8|68
1616394000000|2021-03-22 06:20:00|552.7|552.1|552.9|552.3|552.9|552.3|552.6|552|11
1616394300000|2021-03-22 06:25:00|553.1|552.5|553.1|552.5|553.1|552.5|553|552.4|30
1616394600000|2021-03-22 06:30:00|552.9|552.3|552.9|552.3|553.1|552.5|552.8|552.2|66
1616394900000|2021-03-22 06:35:00|553|552.4|553.1|552.5|553.1|552.5|552.9|552.3|69
1616395200000|2021-03-22 06:40:00|553|552.4|553.3|552.7|553.4|552.8|553|552.4|32
1616395500000|2021-03-22 06:45:00|553.4|552.8|553.3|552.7|553.6|553|553.3|552.7|65
1616395800000|2021-03-22 06:50:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|37
1616396100000|2021-03-22 06:55:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|101
1616396400000|2021-03-22 07:00:00|552.3|551.7|552.1|551.5|552.6|552|552.1|551.5|154
1616396700000|2021-03-22 07:05:00|552.3|551.7|552.3|551.7|552.3|551.7|552.1|551.5|62
1616397000000|2021-03-22 07:10:00|552.2|551.6|552.1|551.5|552.3|551.7|551.9|551.3|159
1616397300000|2021-03-22 07:15:00|551.9|551.3|552.1|551.5|552.3|551.7|551.8|551.2|61
1616397600000|2021-03-22 07:20:00|552|551.4|551.9|551.3|552.1|551.5|551.6|551|57
1616397900000|2021-03-22 07:25:00|552.1|551.5|551.6|551|552.1|551.5|551.6|551|44
1616398200000|2021-03-22 07:30:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|54
1616398500000|2021-03-22 07:35:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|82
1616398800000|2021-03-22 07:40:00|551.6|551|551.5|550.9|551.6|551|551.4|550.8|57
1616399100000|2021-03-22 07:45:00|551.6|551|551.6|551|551.6|551|551.4|550.8|47
1616399400000|2021-03-22 07:50:00|551.5|550.9|551.9|551.3|551.9|551.3|551.4|550.8|75
1616399700000|2021-03-22 07:55:00|551.8|551.2|551.9|551.3|552.3|551.7|551.8|551.2|146
1616400000000|2021-03-22 08:00:00|552|551.4|552.1|551.5|552.1|551.5|551.9|551.3|29
1616400300000|2021-03-22 08:05:00|551.9|551.3|551.8|551.2|552.1|551.5|551.8|551.2|57
1616400600000|2021-03-22 08:10:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|26
1616400900000|2021-03-22 08:15:00|552|551.4|552.3|551.7|552.3|551.7|552|551.4|23
1616401200000|2021-03-22 08:20:00|552.5|551.9|552.3|551.7|552.6|552|552.3|551.7|27
1616401500000|2021-03-22 08:25:00|552.1|551.5|552.8|552.2|552.8|552.2|552.1|551.5|107
1616401800000|2021-03-22 08:30:00|552.7|552.1|552.6|552|552.8|552.2|552.5|551.9|75
1616402100000|2021-03-22 08:35:00|552.5|551.9|552.6|552|552.8|552.2|552.5|551.9|58
1616402400000|2021-03-22 08:40:00|552.5|551.9|552.8|552.2|552.8|552.2|552.5|551.9|18
1616402700000|2021-03-22 08:45:00|553.1|552.5|553|552.4|553.3|552.7|553|552.4|109
1616403000000|2021-03-22 08:50:00|552.8|552.2|552.5|551.9|552.8|552.2|552.5|551.9|159
1616403300000|2021-03-22 08:55:00|552.8|552.2|552.7|552.1|552.8|552.2|552.5|551.9|41
1616403600000|2021-03-22 09:00:00|552.8|552.2|552.5|551.9|552.8|552.2|552.5|551.9|10
1616403900000|2021-03-22 09:05:00|552.3|551.7|552.5|551.9|552.7|552.1|552.3|551.7|119
1616404200000|2021-03-22 09:10:00|552.4|551.8|552.3|551.7|552.4|551.8|552.3|551.7|20
1616404500000|2021-03-22 09:15:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|21
1616404800000|2021-03-22 09:20:00|552.3|551.7|552.3|551.7|552.4|551.8|552.2|551.6|10
1616405100000|2021-03-22 09:25:00|552.2|551.6|552|551.4|552.3|551.7|552|551.4|16
1616405400000|2021-03-22 09:30:00|552.2|551.6|552.2|551.6|552.3|551.7|552.2|551.6|14
1616405700000|2021-03-22 09:35:00|552.3|551.7|552.1|551.5|552.3|551.7|552|551.4|28
1616406000000|2021-03-22 09:40:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|16
1616406300000|2021-03-22 09:45:00|552|551.4|552|551.4|552.2|551.6|551.9|551.3|23
1616406600000|2021-03-22 09:50:00|||||||||12
1616406900000|2021-03-22 09:55:00|552.1|551.5|552|551.4|552.1|551.5|551.7|551.1|37
1616407200000|2021-03-22 10:00:00|551.8|551.2|552|551.4|552|551.4|551.7|551.1|52
1616407500000|2021-03-22 10:05:00|552.1|551.5|552.2|551.6|552.7|552.1|552|551.4|135
1616407800000|2021-03-22 10:10:00|552.1|551.5|552|551.4|552.2|551.6|552|551.4|55
1616408100000|2021-03-22 10:15:00|551.9|551.3|552.2|551.6|552.2|551.6|551.9|551.3|56
1616408400000|2021-03-22 10:20:00|552.3|551.7|552.2|551.6|552.6|552|552.2|551.6|54
1616408700000|2021-03-22 10:25:00|552.1|551.5|551.9|551.3|552.1|551.5|551.9|551.3|20
1616409000000|2021-03-22 10:30:00|551.7|551.1|551.7|551.1|551.7|551.1|551.7|551.1|35
1616409300000|2021-03-22 10:35:00|551.4|550.8|550.5|549.9|551.7|551.1|550.5|549.9|492
1616409600000|2021-03-22 10:40:00|550.2|549.6|550.2|549.6|550.5|549.9|550|549.4|309
1616409900000|2021-03-22 10:45:00|550.1|549.5|550.1|549.5|550.3|549.7|550|549.4|45
1616410200000|2021-03-22 10:50:00|550|549.4|550.5|549.9|550.7|550.1|550|549.4|115
1616410500000|2021-03-22 10:55:00|550.7|550.1|551|550.4|551.2|550.6|550.5|549.9|101
1616410800000|2021-03-22 11:00:00|551.2|550.6|551.7|551.1|551.7|551.1|551.1|550.5|65
1616411100000|2021-03-22 11:05:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|89
1616411400000|2021-03-22 11:10:00|551.6|551|551.2|550.6|551.7|551.1|551.2|550.6|62
1616411700000|2021-03-22 11:15:00|551.1|550.5|551.2|550.6|551.2|550.6|551|550.4|37
1616412000000|2021-03-22 11:20:00|551.3|550.7|551.6|551|551.7|551.1|551.3|550.7|50
1616412300000|2021-03-22 11:25:00|551.7|551.1|551.2|550.6|551.7|551.1|551.2|550.6|56
1616412600000|2021-03-22 11:30:00|551.1|550.5|551.5|550.9|551.5|550.9|551.1|550.5|55
1616412900000|2021-03-22 11:35:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|73
1616413200000|2021-03-22 11:40:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|79
1616413500000|2021-03-22 11:45:00|551.8|551.2|552.4|551.8|552.4|551.8|551.7|551.1|90
1616413800000|2021-03-22 11:50:00|552.2|551.6|552.7|552.1|552.7|552.1|552.2|551.6|85
1616414100000|2021-03-22 11:55:00|552.5|551.9|552.9|552.3|552.9|552.3|552.5|551.9|87
1616414400000|2021-03-22 12:00:00|552.8|552.2|552.4|551.8|552.9|552.3|552.4|551.8|127
1616414700000|2021-03-22 12:05:00|552.5|551.9|552.2|551.6|552.7|552.1|552.2|551.6|83
1616415000000|2021-03-22 12:10:00|551.7|551.1|551.7|551.1|551.7|551.1|551.4|550.8|81
1616415300000|2021-03-22 12:15:00|551.6|551|551.6|551|551.7|551.1|551.4|550.8|40
1616415600000|2021-03-22 12:20:00|551.7|551.1|551.5|550.9|551.7|551.1|550.7|550.1|155
1616415900000|2021-03-22 12:25:00|551.4|550.8|551.4|550.8|551.5|550.9|551.2|550.6|40
1616416200000|2021-03-22 12:30:00|551.3|550.7|552|551.4|552|551.4|551.2|550.6|125
1616416500000|2021-03-22 12:35:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|165
1616416800000|2021-03-22 12:40:00|552.2|551.6|552.4|551.8|552.7|552.1|552.2|551.6|206
1616419800000|2021-03-22 13:30:00|552.9|552.3|548.1|547.5|552.9|552.3|547.3|546.7|4518
1616420100000|2021-03-22 13:35:00|548.3|547.7|546.1|545.5|548.8|548.2|545.9|545.3|3110
1616420400000|2021-03-22 13:40:00|545.9|545.3|547.7|547.1|548.2|547.6|545|544.4|3576
1616420700000|2021-03-22 13:45:00|547.9|547.3|546.7|546.1|547.9|547.3|546.4|545.8|2171
1616421000000|2021-03-22 13:50:00|546.4|545.8|545.4|544.8|546.4|545.8|545.4|544.8|1150
1616421300000|2021-03-22 13:55:00|545.7|545.1|546.2|545.6|546.2|545.6|544.8|544.2|2057
1616421600000|2021-03-22 14:00:00|546.1|545.5|546|545.4|546.2|545.6|545.2|544.6|1361
1616421900000|2021-03-22 14:05:00|546.2|545.6|544.8|544.2|546.2|545.6|544.8|544.2|1243
1616422200000|2021-03-22 14:10:00|545|544.4|544.3|543.7|545.3|544.7|544.2|543.6|1301
1616422500000|2021-03-22 14:15:00|544.2|543.6|546.7|546.1|546.7|546.1|544.2|543.6|2137
1616422800000|2021-03-22 14:20:00|546.5|545.9|548|547.4|548.7|548.1|546.2|545.6|1606
1616423100000|2021-03-22 14:25:00|547.9|547.3|547.7|547.1|548.4|547.8|547.2|546.6|1032
1616423400000|2021-03-22 14:30:00|547.6|547|546.7|546.1|547.7|547.1|546.7|546.1|807
1616423700000|2021-03-22 14:35:00|546.9|546.3|548.1|547.5|548.2|547.6|546.9|546.3|1027
1616424000000|2021-03-22 14:40:00|548|547.4|547.9|547.3|548.1|547.5|547.2|546.6|498
1616424300000|2021-03-22 14:45:00|548.1|547.5|548.6|548|548.9|548.3|547.4|546.8|1292
1616424600000|2021-03-22 14:50:00|548.4|547.8|548.1|547.5|548.4|547.8|547.6|547|572
1616424900000|2021-03-22 14:55:00|547.9|547.3|549.1|548.5|549.5|548.9|547.9|547.3|509
1616425200000|2021-03-22 15:00:00|549.2|548.6|548.7|548.1|549.4|548.8|548.1|547.5|588
1616425500000|2021-03-22 15:05:00|548.8|548.2|549.3|548.7|549.8|549.2|548.7|548.1|625
1616425800000|2021-03-22 15:10:00|549|548.4|548.4|547.8|549.1|548.5|548.3|547.7|704
1616426100000|2021-03-22 15:15:00|548.6|548|547.9|547.3|548.6|548|547.9|547.3|528
1616426400000|2021-03-22 15:20:00|548.1|547.5|547.9|547.3|548.2|547.6|547.7|547.1|943
1616426700000|2021-03-22 15:25:00|548.2|547.6|547|546.4|548.2|547.6|547|546.4|771
1616427000000|2021-03-22 15:30:00|547.2|546.6|546.1|545.5|547.2|546.6|545.8|545.2|1277
1616427300000|2021-03-22 15:35:00|546|545.4|545.3|544.7|546.3|545.7|545.3|544.7|876
1616427600000|2021-03-22 15:40:00|545.5|544.9|546.5|545.9|546.8|546.2|545.5|544.9|911
1616427900000|2021-03-22 15:45:00|546.6|546|546.9|546.3|547|546.4|546.5|545.9|781
1616428200000|2021-03-22 15:50:00|546.7|546.1|546.9|546.3|547.2|546.6|546.7|546.1|446
1616428500000|2021-03-22 15:55:00|546.7|546.1|547|546.4|547.2|546.6|546.4|545.8|650
1616428800000|2021-03-22 16:00:00|546.9|546.3|546.9|546.3|547|546.4|546.4|545.8|414
1616429100000|2021-03-22 16:05:00|546.7|546.1|546.2|545.6|546.8|546.2|546.2|545.6|230
1616429400000|2021-03-22 16:10:00|546.3|545.7|547.2|546.6|547.4|546.8|546.2|545.6|360
1616429700000|2021-03-22 16:15:00|546.9|546.3|546.9|546.3|547.1|546.5|546.4|545.8|560
1616430000000|2021-03-22 16:20:00|546.6|546|547.1|546.5|547.2|546.6|546.6|546|249
1616430300000|2021-03-22 16:25:00|547.2|546.6|546.6|546|547.2|546.6|546.6|546|438
1616430600000|2021-03-22 16:30:00|546.7|546.1|546.4|545.8|546.7|546.1|546.2|545.6|296
1616430900000|2021-03-22 16:35:00|546.5|545.9|547.2|546.6|547.2|546.6|546.4|545.8|332
1616431200000|2021-03-22 16:40:00|546.9|546.3|548|547.4|548|547.4|546.9|546.3|573
1616431500000|2021-03-22 16:45:00|547.9|547.3|548.8|548.2|549.1|548.5|547.8|547.2|389
1616431800000|2021-03-22 16:50:00|549|548.4|549|548.4|549.3|548.7|548.6|548|717
1616432100000|2021-03-22 16:55:00|548.8|548.2|549.1|548.5|549.1|548.5|548.6|548|285
1616432400000|2021-03-22 17:00:00|548.8|548.2|548.1|547.5|549.1|548.5|548.1|547.5|387
1616432700000|2021-03-22 17:05:00|547.9|547.3|547.9|547.3|548.1|547.5|547.4|546.8|562
1616433000000|2021-03-22 17:10:00|547.6|547|547.1|546.5|547.9|547.3|547.1|546.5|613
1616433300000|2021-03-22 17:15:00|547.3|546.7|547.3|546.7|547.4|546.8|546.6|546|472
1616433600000|2021-03-22 17:20:00|547.4|546.8|546.8|546.2|547.4|546.8|546.6|546|563
1616433900000|2021-03-22 17:25:00|546.9|546.3|546.9|546.3|547.4|546.8|546.8|546.2|498
1616434200000|2021-03-22 17:30:00|547.1|546.5|545.9|545.3|547.4|546.8|545.9|545.3|1108
1616434500000|2021-03-22 17:35:00|546.1|545.5|546.4|545.8|546.4|545.8|545.9|545.3|331
1616434800000|2021-03-22 17:40:00|546.2|545.6|546.6|546|546.7|546.1|546.1|545.5|187
1616435100000|2021-03-22 17:45:00|546.7|546.1|546.4|545.8|546.7|546.1|546.2|545.6|324
1616435400000|2021-03-22 17:50:00|546.6|546|547.2|546.6|547.4|546.8|546.6|546|610
1616435700000|2021-03-22 17:55:00|546.9|546.3|547.1|546.5|547.4|546.8|546.6|546|625
1616436000000|2021-03-22 18:00:00|547.3|546.7|548.6|548|548.7|548.1|547.1|546.5|1317
1616436300000|2021-03-22 18:05:00|548.4|547.8|546.7|546.1|548.4|547.8|546.7|546.1|1724
1616436600000|2021-03-22 18:10:00|546.8|546.2|546.6|546|547.4|546.8|545.4|544.8|3620
1616436900000|2021-03-22 18:15:00|546.5|545.9|548|547.4|548.1|547.5|546.1|545.5|1941
1616457600000|2021-03-23 00:00:00|548.8|548.2|549.2|548.6|549.5|548.9|548|547.4|977
1616457900000|2021-03-23 00:05:00|549.4|548.8|548.9|548.3|549.7|549.1|548.9|548.3|300
1616458200000|2021-03-23 00:10:00|548.8|548.2|548.9|548.3|549.7|549.1|548.7|548.1|259
1616458500000|2021-03-23 00:15:00|548.8|548.2|548.4|547.8|548.9|548.3|548.4|547.8|166
1616458800000|2021-03-23 00:20:00|548.5|547.9|547.9|547.3|548.5|547.9|547.6|547|176
1616459100000|2021-03-23 00:25:00|547.6|547|547.8|547.2|547.9|547.3|547.1|546.5|165
1616459400000|2021-03-23 00:30:00|547.9|547.3|548.1|547.5|548.4|547.8|547.9|547.3|76
1616459700000|2021-03-23 00:35:00|548.2|547.6|547.9|547.3|548.4|547.8|547.9|547.3|121
1616460000000|2021-03-23 00:40:00|548.1|547.5|548.2|547.6|548.4|547.8|548.1|547.5|69
1616460300000|2021-03-23 00:45:00|548.4|547.8|548.4|547.8|548.6|548|548.2|547.6|36
1616460600000|2021-03-23 00:50:00|548.5|547.9|548.6|548|548.6|548|548.1|547.5|34
1616460900000|2021-03-23 00:55:00|548.4|547.8|548.1|547.5|548.6|548|548.1|547.5|34
1616461200000|2021-03-23 01:00:00|547.8|547.2|547.6|547|548.3|547.7|547.4|546.8|123
1616461500000|2021-03-23 01:05:00|547.7|547.1|548.1|547.5|548.1|547.5|547.6|547|31
1616461800000|2021-03-23 01:10:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|19
1616462100000|2021-03-23 01:15:00|548.2|547.6|547.1|546.5|548.3|547.7|547.1|546.5|199
1616462400000|2021-03-23 01:20:00|547.3|546.7|547.4|546.8|547.6|547|547.1|546.5|113
1616462700000|2021-03-23 01:25:00|547.5|546.9|547.6|547|547.6|547|547.2|546.6|55
1616463000000|2021-03-23 01:30:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|17
1616463300000|2021-03-23 01:35:00|547.6|547|547.8|547.2|548.1|547.5|547.6|547|58
1616463600000|2021-03-23 01:40:00|548|547.4|548.1|547.5|548.1|547.5|547.8|547.2|49
1616463900000|2021-03-23 01:45:00|548.2|547.6|548.2|547.6|548.3|547.7|548.1|547.5|67
1616464200000|2021-03-23 01:50:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|22
1616464500000|2021-03-23 01:55:00|548.2|547.6|548.3|547.7|548.3|547.7|548.1|547.5|28
1616464800000|2021-03-23 02:00:00|548.1|547.5|547.8|547.2|548.1|547.5|547.8|547.2|68
1616465100000|2021-03-23 02:05:00|547.9|547.3|547.8|547.2|548.1|547.5|547.8|547.2|86
1616465400000|2021-03-23 02:10:00|547.7|547.1|548.1|547.5|548.1|547.5|547.7|547.1|38
1616465700000|2021-03-23 02:15:00|548.2|547.6|548.4|547.8|548.5|547.9|548.1|547.5|75
1616466000000|2021-03-23 02:20:00|548.5|547.9|548.3|547.7|548.5|547.9|548.3|547.7|23
1616466300000|2021-03-23 02:25:00|548.4|547.8|548.3|547.7|548.4|547.8|548.1|547.5|41
1616466600000|2021-03-23 02:30:00|548.2|547.6|548|547.4|548.2|547.6|547.9|547.3|132
1616466900000|2021-03-23 02:35:00|548.1|547.5|548.1|547.5|548.3|547.7|548|547.4|10
1616467200000|2021-03-23 02:40:00|548|547.4|548.1|547.5|548.3|547.7|548|547.4|17
1616467500000|2021-03-23 02:45:00|548.2|547.6|548.3|547.7|548.3|547.7|548|547.4|16
1616467800000|2021-03-23 02:50:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|37
1616468100000|2021-03-23 02:55:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|28
1616468400000|2021-03-23 03:00:00|548|547.4|548|547.4|548|547.4|548|547.4|26
1616468700000|2021-03-23 03:05:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|28
1616469000000|2021-03-23 03:10:00|548|547.4|547.5|546.9|548|547.4|547.5|546.9|40
1616469300000|2021-03-23 03:15:00|547.7|547.1|547.8|547.2|548|547.4|547.7|547.1|17
1616469600000|2021-03-23 03:20:00|547.9|547.3|548|547.4|548.1|547.5|547.8|547.2|6
1616469900000|2021-03-23 03:25:00|548.1|547.5|548|547.4|548.2|547.6|548|547.4|5
1616470200000|2021-03-23 03:30:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|3
1616471400000|2021-03-23 03:50:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|7
1616471700000|2021-03-23 03:55:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|16
1616472000000|2021-03-23 04:00:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|9
1616472300000|2021-03-23 04:05:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|3
1616472600000|2021-03-23 04:10:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|1
1616472900000|2021-03-23 04:15:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|7
1616473200000|2021-03-23 04:20:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|3
1616473500000|2021-03-23 04:25:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|7
1616473800000|2021-03-23 04:30:00|547.9|547.3|547.9|547.3|547.9|547.3|547.8|547.2|9
1616474100000|2021-03-23 04:35:00|547.8|547.2|547.8|547.2|548.1|547.5|547.8|547.2|21
1616474400000|2021-03-23 04:40:00|547.9|547.3|547.8|547.2|548|547.4|547.8|547.2|22
1616474700000|2021-03-23 04:45:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|20
1616475000000|2021-03-23 04:50:00|548|547.4|547.9|547.3|548|547.4|547.8|547.2|24
1616475300000|2021-03-23 04:55:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|6
1616475600000|2021-03-23 05:00:00|547.5|546.9|547.8|547.2|547.8|547.2|547.5|546.9|31
1616475900000|2021-03-23 05:05:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|12
1616476200000|2021-03-23 05:10:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|30
1616476500000|2021-03-23 05:15:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|15
1616476800000|2021-03-23 05:20:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|15
1616477100000|2021-03-23 05:25:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|36
1616477400000|2021-03-23 05:30:00|547.9|547.3|547.9|547.3|548|547.4|547.8|547.2|49
1616477700000|2021-03-23 05:35:00|548|547.4|547.8|547.2|548|547.4|547.7|547.1|29
1616478000000|2021-03-23 05:40:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|14
1616478300000|2021-03-23 05:45:00|547.7|547.1|547.7|547.1|547.8|547.2|547.5|546.9|56
1616478600000|2021-03-23 05:50:00|547.6|547|547.5|546.9|547.6|547|547.5|546.9|37
1616478900000|2021-03-23 05:55:00|547.7|547.1|547.7|547.1|547.8|547.2|547.7|547.1|34
1616479200000|2021-03-23 06:00:00|547.8|547.2|547.7|547.1|547.8|547.2|547.5|546.9|26
1616479500000|2021-03-23 06:05:00|547.5|546.9|547.5|546.9|547.6|547|547.5|546.9|13
1616479800000|2021-03-23 06:10:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|25
1616480100000|2021-03-23 06:15:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|47
1616480400000|2021-03-23 06:20:00|547.6|547|547.5|546.9|547.7|547.1|547.5|546.9|44
1616480700000|2021-03-23 06:25:00|547.6|547|548|547.4|548.5|547.9|547.5|546.9|88
1616481000000|2021-03-23 06:30:00|548.2|547.6|548.2|547.6|548.3|547.7|548|547.4|18
1616481300000|2021-03-23 06:35:00|548|547.4|548|547.4|548.2|547.6|548|547.4|40
1616481600000|2021-03-23 06:40:00|||||||||8
1616481900000|2021-03-23 06:45:00|||||||||15
1616482200000|2021-03-23 06:50:00|548.1|547.5|548.3|547.7|548.4|547.8|548|547.4|9
1616482500000|2021-03-23 06:55:00|548.2|547.6|548.4|547.8|548.5|547.9|548.2|547.6|42
1616482800000|2021-03-23 07:00:00|548.5|547.9|547.8|547.2|548.5|547.9|547.8|547.2|51
1616483100000|2021-03-23 07:05:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|26
1616483400000|2021-03-23 07:10:00|547.6|547|547.9|547.3|547.9|547.3|547.5|546.9|18
1616483700000|2021-03-23 07:15:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|20
1616484000000|2021-03-23 07:20:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|52
1616484300000|2021-03-23 07:25:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|12
1616484600000|2021-03-23 07:30:00|548.2|547.6|549|548.4|549.1|548.5|548.2|547.6|109
1616484900000|2021-03-23 07:35:00|548.9|548.3|548.6|548|549|548.4|548.6|548|36
1616485200000|2021-03-23 07:40:00|548.5|547.9|549|548.4|549.1|548.5|548.5|547.9|78
1616485500000|2021-03-23 07:45:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|17
1616485800000|2021-03-23 07:50:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|19
1616486100000|2021-03-23 07:55:00|548.9|548.3|549|548.4|549|548.4|548.7|548.1|41
1616486400000|2021-03-23 08:00:00|548.8|548.2|548.6|548|548.8|548.2|548.5|547.9|91
1616486700000|2021-03-23 08:05:00|548.5|547.9|548|547.4|548.6|548|548|547.4|46
1616487000000|2021-03-23 08:10:00|548.1|547.5|548.2|547.6|548.3|547.7|548|547.4|42
1616487300000|2021-03-23 08:15:00|548.1|547.5|548|547.4|548.2|547.6|548|547.4|11
1616487600000|2021-03-23 08:20:00|548.2|547.6|548.3|547.7|548.8|548.2|548.2|547.6|88
1616487900000|2021-03-23 08:25:00|548|547.4|548|547.4|548.2|547.6|547.8|547.2|28
1616488200000|2021-03-23 08:30:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|27
1616488500000|2021-03-23 08:35:00|547.9|547.3|547.6|547|548.1|547.5|547.5|546.9|181
1616488800000|2021-03-23 08:40:00|547.7|547.1|547.5|546.9|547.7|547.1|547.3|546.7|39
1616489100000|2021-03-23 08:45:00|547.7|547.1|547.5|546.9|547.7|547.1|547.5|546.9|96
1616489400000|2021-03-23 08:50:00|547.7|547.1|547.7|547.1|547.7|547.1|547.6|547|61
1616489700000|2021-03-23 08:55:00|547.5|546.9|547.6|547|547.6|547|547.2|546.6|63
1616490000000|2021-03-23 09:00:00|547.7|547.1|547.8|547.2|548|547.4|547.5|546.9|57
1616490300000|2021-03-23 09:05:00|547.7|547.1|547.7|547.1|548|547.4|547.7|547.1|32
1616490600000|2021-03-23 09:10:00|547.5|546.9|547.5|546.9|547.7|547.1|547.5|546.9|39
1616490900000|2021-03-23 09:15:00|547.7|547.1|547.5|546.9|547.7|547.1|547.5|546.9|46
1616491200000|2021-03-23 09:20:00|547.2|546.6|546.9|546.3|547.2|546.6|546.9|546.3|59
1616491500000|2021-03-23 09:25:00|546.7|546.1|546.7|546.1|546.7|546.1|546.4|545.8|207
1616491800000|2021-03-23 09:30:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|41
1616492100000|2021-03-23 09:35:00|547|546.4|546.7|546.1|547.2|546.6|546.5|545.9|53
1616492400000|2021-03-23 09:40:00|546.6|546|546.9|546.3|546.9|546.3|546.5|545.9|40
1616492700000|2021-03-23 09:45:00|547|546.4|546.7|546.1|547|546.4|546.7|546.1|26
1616493000000|2021-03-23 09:50:00|546.4|545.8|546.4|545.8|546.6|546|546.3|545.7|82
1616493300000|2021-03-23 09:55:00|546.6|546|547.2|546.6|547.2|546.6|546.6|546|92
1616493600000|2021-03-23 10:00:00|546.9|546.3|547.2|546.6|547.2|546.6|546.9|546.3|80
1616493900000|2021-03-23 10:05:00|547.1|546.5|547.3|546.7|547.4|546.8|547|546.4|46
1616494200000|2021-03-23 10:10:00|547.4|546.8|546.5|545.9|547.4|546.8|546.4|545.8|51
1616494500000|2021-03-23 10:15:00|546.4|545.8|546.4|545.8|546.7|546.1|546.2|545.6|122
1616494800000|2021-03-23 10:20:00|546.5|545.9|546.5|545.9|546.7|546.1|546.4|545.8|42
1616495100000|2021-03-23 10:25:00|546.4|545.8|546.3|545.7|546.4|545.8|546.2|545.6|33
1616495400000|2021-03-23 10:30:00|546.4|545.8|546.4|545.8|546.5|545.9|546.2|545.6|88
1616495700000|2021-03-23 10:35:00|546.2|545.6|546.4|545.8|546.7|546.1|546.2|545.6|99
1616496000000|2021-03-23 10:40:00|546.3|545.7|546.2|545.6|546.3|545.7|546|545.4|101
1616496300000|2021-03-23 10:45:00|546.4|545.8|546.5|545.9|546.7|546.1|546.4|545.8|64
1616496600000|2021-03-23 10:50:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|21
1616496900000|2021-03-23 10:55:00|546.4|545.8|546.9|546.3|547.1|546.5|546.4|545.8|87
1616497200000|2021-03-23 11:00:00|546.7|546.1|546.7|546.1|546.9|546.3|546.7|546.1|54
1616497500000|2021-03-23 11:05:00|546.9|546.3|546.8|546.2|546.9|546.3|546.7|546.1|96
1616497800000|2021-03-23 11:10:00|546.9|546.3|546.6|546|546.9|546.3|546.4|545.8|19
1616498100000|2021-03-23 11:15:00|546.7|546.1|546.7|546.1|546.7|546.1|546.4|545.8|54
1616498400000|2021-03-23 11:20:00|546.4|545.8|546.5|545.9|546.7|546.1|546.4|545.8|185
1616498700000|2021-03-23 11:25:00|546.4|545.8|546.2|545.6|546.5|545.9|546|545.4|47
1616499000000|2021-03-23 11:30:00|546.3|545.7|546.4|545.8|546.4|545.8|546.2|545.6|56
1616499300000|2021-03-23 11:35:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|40
1616499600000|2021-03-23 11:40:00|546.1|545.5|546|545.4|546.2|545.6|545.7|545.1|109
1616499900000|2021-03-23 11:45:00|546.2|545.6|546.1|545.5|546.2|545.6|545.9|545.3|34
1616500200000|2021-03-23 11:50:00|546|545.4|545.9|545.3|546.2|545.6|545.9|545.3|21
1616500500000|2021-03-23 11:55:00|545.7|545.1|545.2|544.6|545.8|545.2|545.2|544.6|223
1616500800000|2021-03-23 12:00:00|545|544.4|545.2|544.6|545.5|544.9|545|544.4|198
1616501100000|2021-03-23 12:05:00|545.1|544.5|545.4|544.8|545.4|544.8|544.7|544.1|300
1616501400000|2021-03-23 12:10:00|545.3|544.7|545.4|544.8|545.9|545.3|545.3|544.7|105
1616501700000|2021-03-23 12:15:00|545.3|544.7|545.3|544.7|545.7|545.1|545.2|544.6|171
1616502000000|2021-03-23 12:20:00|545.4|544.8|546.2|545.6|546.2|545.6|545.4|544.8|117
1616502300000|2021-03-23 12:25:00|546.1|545.5|545.7|545.1|546.2|545.6|545.5|544.9|92
1616502600000|2021-03-23 12:30:00|545.9|545.3|546|545.4|546|545.4|545.4|544.8|220
1616502900000|2021-03-23 12:35:00|545.7|545.1|546|545.4|546.5|545.9|545.7|545.1|185
1616503200000|2021-03-23 12:40:00|546.1|545.5|546.1|545.5|546.2|545.6|546|545.4|120
1616506200000|2021-03-23 13:30:00|545.2|544.6|546.2|545.6|547.7|547.1|544.7|544.1|2970
1616506500000|2021-03-23 13:35:00|546.4|545.8|547.2|546.6|547.6|547|546.4|545.8|2092
1616506800000|2021-03-23 13:40:00|547.1|546.5|549|548.4|549.1|548.5|547|546.4|1396
1616507100000|2021-03-23 13:45:00|548.9|548.3|550.8|550.2|550.8|550.2|548.7|548.1|1702
1616507400000|2021-03-23 13:50:00|551|550.4|551.7|551.1|551.7|551.1|550.5|549.9|2640
1616507700000|2021-03-23 13:55:00|551.5|550.9|551.4|550.8|552|551.4|551|550.4|1108
1616508000000|2021-03-23 14:00:00|551.6|551|552.1|551.5|552.4|551.8|551.2|550.6|1435
1616508300000|2021-03-23 14:05:00|552|551.4|552.5|551.9|552.8|552.2|550.8|550.2|1284
1616508600000|2021-03-23 14:10:00|552.6|552|552|551.4|552.8|552.2|552|551.4|900
1616508900000|2021-03-23 14:15:00|551.8|551.2|551.8|551.2|552.3|551.7|551.5|550.9|604
1616509200000|2021-03-23 14:20:00|551.5|550.9|550.8|550.2|551.8|551.2|550.5|549.9|707
1616509500000|2021-03-23 14:25:00|551|550.4|550.6|550|551.8|551.2|550.6|550|581
1616509800000|2021-03-23 14:30:00|550.8|550.2|551|550.4|551.8|551.2|550.8|550.2|639
1616510100000|2021-03-23 14:35:00|551.1|550.5|551.5|550.9|551.5|550.9|550.6|550|640
1616510400000|2021-03-23 14:40:00|551.6|551|551.2|550.6|551.8|551.2|551.1|550.5|706
1616510700000|2021-03-23 14:45:00|551.1|550.5|551.3|550.7|551.3|550.7|550.8|550.2|286
1616511000000|2021-03-23 14:50:00|551.4|550.8|551.2|550.6|551.6|551|550.8|550.2|630
1616511300000|2021-03-23 14:55:00|551.3|550.7|551.3|550.7|551.5|550.9|551|550.4|484
1616511600000|2021-03-23 15:00:00|551.5|550.9|551.3|550.7|551.5|550.9|551.3|550.7|412
1616511900000|2021-03-23 15:05:00|551.1|550.5|552|551.4|552|551.4|551.1|550.5|926
1616512200000|2021-03-23 15:10:00|552.1|551.5|552.3|551.7|552.5|551.9|552|551.4|699
1616512500000|2021-03-23 15:15:00|552.1|551.5|552.5|551.9|552.6|552|552.1|551.5|371
1616512800000|2021-03-23 15:20:00|552.4|551.8|551.8|551.2|552.5|551.9|551.8|551.2|1002
1616513100000|2021-03-23 15:25:00|551.6|551|552.1|551.5|552.1|551.5|551.4|550.8|865
1616513400000|2021-03-23 15:30:00|552.3|551.7|551.2|550.6|552.3|551.7|550.9|550.3|871
1616513700000|2021-03-23 15:35:00|551.1|550.5|552.1|551.5|552.1|551.5|551.1|550.5|932
1616514000000|2021-03-23 15:40:00|552.3|551.7|551.7|551.1|552.3|551.7|551.6|551|773
1616514300000|2021-03-23 15:45:00|551.8|551.2|551.6|551|552.1|551.5|551.6|551|387
1616514600000|2021-03-23 15:50:00|551.4|550.8|550.6|550|551.6|551|550.6|550|633
1616514900000|2021-03-23 15:55:00|550.8|550.2|551.6|551|551.6|551|550.6|550|705
1616515200000|2021-03-23 16:00:00|551.4|550.8|550.8|550.2|551.6|551|550.6|550|533
1616515500000|2021-03-23 16:05:00|550.9|550.3|550.9|550.3|551.1|550.5|550.6|550|316
1616515800000|2021-03-23 16:10:00|550.8|550.2|550.4|549.8|551|550.4|550.3|549.7|734
1616516100000|2021-03-23 16:15:00|550.3|549.7|549.9|549.3|550.4|549.8|549.9|549.3|910
1616516400000|2021-03-23 16:20:00|550.2|549.6|549.7|549.1|550.2|549.6|549.4|548.8|671
1616516700000|2021-03-23 16:25:00|549.4|548.8|549.5|548.9|549.9|549.3|549.2|548.6|847
1616517000000|2021-03-23 16:30:00|549.4|548.8|549.9|549.3|549.9|549.3|549.2|548.6|595
1616517300000|2021-03-23 16:35:00|549.8|549.2|550.4|549.8|550.4|549.8|549.7|549.1|1564
1616517600000|2021-03-23 16:40:00|550.6|550|550.1|549.5|550.6|550|550.1|549.5|411
1616517900000|2021-03-23 16:45:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|604
1616518200000|2021-03-23 16:50:00|550.6|550|549.8|549.2|550.6|550|549.8|549.2|667
1616518500000|2021-03-23 16:55:00|549.9|549.3|549.8|549.2|550.1|549.5|549.6|549|248
1616518800000|2021-03-23 17:00:00|549.9|549.3|549|548.4|550.1|549.5|549|548.4|1075
1616519100000|2021-03-23 17:05:00|549.2|548.6|548|547.4|549.2|548.6|548|547.4|1234
1616519400000|2021-03-23 17:10:00|548.2|547.6|548.5|547.9|549|548.4|547.8|547.2|657
1616519700000|2021-03-23 17:15:00|548.7|548.1|548.5|547.9|548.7|548.1|548.3|547.7|572
1616520000000|2021-03-23 17:20:00|548.4|547.8|548.3|547.7|548.8|548.2|548.3|547.7|935
1616520300000|2021-03-23 17:25:00|548.2|547.6|548.5|547.9|548.8|548.2|548|547.4|950
1616520600000|2021-03-23 17:30:00|548.3|547.7|547|546.4|548.3|547.7|546.6|546|1532
1616520900000|2021-03-23 17:35:00|546.8|546.2|546.8|546.2|546.8|546.2|546.3|545.7|742
1616521200000|2021-03-23 17:40:00|546.6|546|547.3|546.7|547.3|546.7|546.6|546|411
1616521500000|2021-03-23 17:45:00|547.4|546.8|547.8|547.2|547.8|547.2|547.3|546.7|448
1616521800000|2021-03-23 17:50:00|548|547.4|549|548.4|549|548.4|548|547.4|1969
1616522100000|2021-03-23 17:55:00|548.7|548.1|548.2|547.6|548.7|548.1|548|547.4|413
1616522400000|2021-03-23 18:00:00|548|547.4|547.8|547.2|548|547.4|547.5|546.9|1112
1616522700000|2021-03-23 18:05:00|548|547.4|548|547.4|548.5|547.9|547.8|547.2|657
1616523000000|2021-03-23 18:10:00|548.1|547.5|548|547.4|548.5|547.9|547.3|546.7|2946
1616523300000|2021-03-23 18:15:00|548.3|547.7|548.7|548.1|548.7|548.1|547.5|546.9|2481
1616544000000|2021-03-24 00:00:00|548.9|548.3|548.4|547.8|549.6|549|548.2|547.6|547
1616544300000|2021-03-24 00:05:00|548.5|547.9|548.2|547.6|548.7|548.1|548.2|547.6|96
1616544600000|2021-03-24 00:10:00|548.1|547.5|548|547.4|548.4|547.8|547.8|547.2|211
1616544900000|2021-03-24 00:15:00|548.1|547.5|548.2|547.6|548.2|547.6|547.9|547.3|25
1616545200000|2021-03-24 00:20:00|548.3|547.7|548.7|548.1|548.7|548.1|548.2|547.6|69
1616545500000|2021-03-24 00:25:00|548.9|548.3|548.5|547.9|549|548.4|548.5|547.9|84
1616545800000|2021-03-24 00:30:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|50
1616546100000|2021-03-24 00:35:00|548.2|547.6|548.7|548.1|548.7|548.1|548.2|547.6|42
1616546400000|2021-03-24 00:40:00|548.5|547.9|548.4|547.8|548.6|548|548.4|547.8|20
1616546700000|2021-03-24 00:45:00|||||||||9
1616547000000|2021-03-24 00:50:00|548.2|547.6|548.4|547.8|548.6|548|548.2|547.6|50
1616547300000|2021-03-24 00:55:00|548.5|547.9|548.5|547.9|548.7|548.1|548.4|547.8|33
1616547600000|2021-03-24 01:00:00|548.4|547.8|547|546.4|548.4|547.8|546.7|546.1|645
1616547900000|2021-03-24 01:05:00|546.9|546.3|547.1|546.5|547.7|547.1|546.9|546.3|408
1616548200000|2021-03-24 01:10:00|547|546.4|547|546.4|547.3|546.7|547|546.4|175
1616548500000|2021-03-24 01:15:00|||||||||6
1616548800000|2021-03-24 01:20:00|547.2|546.6|547|546.4|547.2|546.6|546.8|546.2|56
1616549100000|2021-03-24 01:25:00|547.2|546.6|547|546.4|547.2|546.6|546.7|546.1|90
1616549400000|2021-03-24 01:30:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|65
1616549700000|2021-03-24 01:35:00|546.7|546.1|546.7|546.1|547.2|546.6|546.6|546|203
1616550000000|2021-03-24 01:40:00|546.9|546.3|546.7|546.1|546.9|546.3|546.5|545.9|28
1616550300000|2021-03-24 01:45:00|546.5|545.9|546.4|545.8|546.7|546.1|546.4|545.8|33
1616550600000|2021-03-24 01:50:00|546.5|545.9|546.5|545.9|546.7|546.1|546.4|545.8|53
1616550900000|2021-03-24 01:55:00|546.4|545.8|546.4|545.8|546.5|545.9|546.3|545.7|19
1616551200000|2021-03-24 02:00:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|49
1616551500000|2021-03-24 02:05:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|10
1616551800000|2021-03-24 02:10:00|546.4|545.8|546.2|545.6|546.5|545.9|546.2|545.6|20
1616552100000|2021-03-24 02:15:00|||||||||13
1616552400000|2021-03-24 02:20:00|546|545.4|546|545.4|546|545.4|546|545.4|50
1616552700000|2021-03-24 02:25:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|7
1616553000000|2021-03-24 02:30:00|546.1|545.5|546.1|545.5|546.2|545.6|546|545.4|62
1616553300000|2021-03-24 02:35:00|546.2|545.6|546.4|545.8|546.5|545.9|546|545.4|28
1616553600000|2021-03-24 02:40:00|546.5|545.9|546.5|545.9|546.5|545.9|546.4|545.8|12
1616553900000|2021-03-24 02:45:00|546.7|546.1|546.8|546.2|546.9|546.3|546.7|546.1|31
1616554200000|2021-03-24 02:50:00|546.9|546.3|546.7|546.1|546.9|546.3|546.5|545.9|32
1616554500000|2021-03-24 02:55:00|546.5|545.9|547|546.4|547.5|546.9|546.5|545.9|132
1616554800000|2021-03-24 03:00:00|547.2|546.6|547.2|546.6|547.3|546.7|547|546.4|40
1616555100000|2021-03-24 03:05:00|547.1|546.5|547|546.4|547.1|546.5|546.8|546.2|31
1616555400000|2021-03-24 03:10:00|546.9|546.3|547|546.4|547|546.4|546.7|546.1|5
1616555700000|2021-03-24 03:15:00|546.9|546.3|547.2|546.6|547.2|546.6|546.9|546.3|22
1616556000000|2021-03-24 03:20:00|547.1|546.5|546.7|546.1|547.1|546.5|546.7|546.1|20
1616556300000|2021-03-24 03:25:00|546.8|546.2|547|546.4|547|546.4|546.8|546.2|13
1616556600000|2021-03-24 03:30:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|16
1616556900000|2021-03-24 03:35:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|2
1616557200000|2021-03-24 03:40:00|||||||||2
1616557500000|2021-03-24 03:45:00|||||||||1
1616557800000|2021-03-24 03:50:00|||||||||2
1616558100000|2021-03-24 03:55:00|||||||||2
1616558400000|2021-03-24 04:00:00|||||||||2
1616558700000|2021-03-24 04:05:00|||||||||3
1616559000000|2021-03-24 04:10:00|||||||||7
1616559300000|2021-03-24 04:15:00|||||||||3
1616559600000|2021-03-24 04:20:00|||||||||4
1616559900000|2021-03-24 04:25:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|20
1616560200000|2021-03-24 04:30:00|547|546.4|546.7|546.1|547.2|546.6|546.7|546.1|139
1616560500000|2021-03-24 04:35:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|12
1616560800000|2021-03-24 04:40:00|||||||||23
1616561100000|2021-03-24 04:45:00|546.2|545.6|546.5|545.9|546.5|545.9|546.2|545.6|25
1616561400000|2021-03-24 04:50:00|546.4|545.8|546.2|545.6|546.5|545.9|546.2|545.6|11
1616561700000|2021-03-24 04:55:00|||||||||3
1616562000000|2021-03-24 05:00:00|||||||||6
1616562300000|2021-03-24 05:05:00|||||||||16
1616562600000|2021-03-24 05:10:00|||||||||13
1616562900000|2021-03-24 05:15:00|546|545.4|546|545.4|546.2|545.6|546|545.4|55
1616563200000|2021-03-24 05:20:00|546.2|545.6|546.2|545.6|546.2|545.6|546.1|545.5|32
1616563500000|2021-03-24 05:25:00|546.1|545.5|546.2|545.6|546.2|545.6|546.1|545.5|23
1616563800000|2021-03-24 05:30:00|546.4|545.8|547|546.4|547|546.4|546.4|545.8|46
1616564100000|2021-03-24 05:35:00|546.9|546.3|546.9|546.3|547|546.4|546.9|546.3|40
1616564400000|2021-03-24 05:40:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|11
1616564700000|2021-03-24 05:45:00|546.8|546.2|546.7|546.1|546.8|546.2|546.7|546.1|16
1616565000000|2021-03-24 05:50:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|24
1616565300000|2021-03-24 05:55:00|546.5|545.9|546.5|545.9|546.5|545.9|546.4|545.8|20
1616565600000|2021-03-24 06:00:00|546.7|546.1|546.5|545.9|546.7|546.1|546.5|545.9|54
1616565900000|2021-03-24 06:05:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|21
1616566200000|2021-03-24 06:10:00|||||||||17
1616566500000|2021-03-24 06:15:00|546.6|546|546.7|546.1|547|546.4|546.6|546|30
1616566800000|2021-03-24 06:20:00|||||||||20
1616567100000|2021-03-24 06:25:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|31
1616567400000|2021-03-24 06:30:00|547|546.4|546.9|546.3|547|546.4|546.7|546.1|44
1616567700000|2021-03-24 06:35:00|547|546.4|547|546.4|547.1|546.5|546.7|546.1|18
1616568000000|2021-03-24 06:40:00|546.9|546.3|547|546.4|547|546.4|546.9|546.3|5
1616568300000|2021-03-24 06:45:00|546.9|546.3|546.7|546.1|547|546.4|546.6|546|39
1616568600000|2021-03-24 06:50:00|546.9|546.3|547.2|546.6|547.2|546.6|546.7|546.1|40
1616568900000|2021-03-24 06:55:00|547.1|546.5|547.2|546.6|547.2|546.6|547.1|546.5|38
1616569200000|2021-03-24 07:00:00|547.1|546.5|547.2|546.6|547.5|546.9|547.1|546.5|51
1616569500000|2021-03-24 07:05:00|547|546.4|547|546.4|547.2|546.6|547|546.4|38
1616569800000|2021-03-24 07:10:00|546.9|546.3|547|546.4|547|546.4|546.7|546.1|26
1616570100000|2021-03-24 07:15:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|45
1616570400000|2021-03-24 07:20:00|546.5|545.9|546.5|545.9|546.7|546.1|546.4|545.8|89
1616570700000|2021-03-24 07:25:00|546.4|545.8|546.2|545.6|546.5|545.9|546.2|545.6|52
1616571000000|2021-03-24 07:30:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|68
1616571300000|2021-03-24 07:35:00|546.2|545.6|546.2|545.6|546.2|545.6|546|545.4|51
1616571600000|2021-03-24 07:40:00|546.3|545.7|546.5|545.9|546.5|545.9|546.3|545.7|19
1616571900000|2021-03-24 07:45:00|546.6|546|546.4|545.8|546.7|546.1|546.4|545.8|61
1616572200000|2021-03-24 07:50:00|||||||||8
1616572500000|2021-03-24 07:55:00|||||||||7
1616572800000|2021-03-24 08:00:00|546.6|546|546.2|545.6|546.6|546|546.2|545.6|33
1616573100000|2021-03-24 08:05:00|546.4|545.8|546.7|546.1|546.7|546.1|546.4|545.8|10
1616573400000|2021-03-24 08:10:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|4
1616573700000|2021-03-24 08:15:00|547|546.4|547.4|546.8|547.4|546.8|546.9|546.3|26
1616574000000|2021-03-24 08:20:00|547.5|546.9|547.4|546.8|547.5|546.9|547.4|546.8|13
1616574300000|2021-03-24 08:25:00|547.5|546.9|547.7|547.1|547.9|547.3|547.4|546.8|30
1616574600000|2021-03-24 08:30:00|547.8|547.2|548.9|548.3|549.1|548.5|547.7|547.1|180
1616574900000|2021-03-24 08:35:00|548.6|548|548.6|548|548.9|548.3|548.4|547.8|390
1616575200000|2021-03-24 08:40:00|548.4|547.8|548.1|547.5|548.6|548|548.1|547.5|48
1616575500000|2021-03-24 08:45:00|547.9|547.3|548.6|548|548.7|548.1|547.9|547.3|88
1616575800000|2021-03-24 08:50:00|548.5|547.9|548.8|548.2|548.8|548.2|548.4|547.8|85
1616576100000|2021-03-24 08:55:00|548.9|548.3|548.9|548.3|549.1|548.5|548.8|548.2|53
1616576400000|2021-03-24 09:00:00|548.8|548.2|549.1|548.5|549.5|548.9|548.4|547.8|186
1616576700000|2021-03-24 09:05:00|548.9|548.3|548.9|548.3|549.1|548.5|548.8|548.2|65
1616577000000|2021-03-24 09:10:00|549.1|548.5|549.3|548.7|549.6|549|549.1|548.5|65
1616577300000|2021-03-24 09:15:00|549.2|548.6|549.2|548.6|549.4|548.8|548.9|548.3|38
1616577600000|2021-03-24 09:20:00|549.1|548.5|549.4|548.8|549.4|548.8|549.1|548.5|25
1616577900000|2021-03-24 09:25:00|549.6|549|549.6|549|549.6|549|549.4|548.8|42
1616578200000|2021-03-24 09:30:00|549.4|548.8|548.8|548.2|549.4|548.8|548.8|548.2|35
1616578500000|2021-03-24 09:35:00|548.7|548.1|548.9|548.3|549.2|548.6|548.7|548.1|52
1616578800000|2021-03-24 09:40:00|549|548.4|549.2|548.6|549.2|548.6|549|548.4|30
1616579100000|2021-03-24 09:45:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|25
1616579400000|2021-03-24 09:50:00|549|548.4|548.9|548.3|549.2|548.6|548.9|548.3|20
1616579700000|2021-03-24 09:55:00|549.2|548.6|549.4|548.8|549.5|548.9|549.2|548.6|123
1616580000000|2021-03-24 10:00:00|549.2|548.6|548.7|548.1|549.4|548.8|548.7|548.1|43
1616580300000|2021-03-24 10:05:00|548.8|548.2|548.2|547.6|548.8|548.2|548.1|547.5|54
1616580600000|2021-03-24 10:10:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|38
1616580900000|2021-03-24 10:15:00|548.9|548.3|548.6|548|548.9|548.3|548.6|548|41
1616581200000|2021-03-24 10:20:00|548.4|547.8|548.1|547.5|548.6|548|548.1|547.5|41
1616581500000|2021-03-24 10:25:00|548|547.4|548.3|547.7|548.7|548.1|547.9|547.3|97
1616581800000|2021-03-24 10:30:00|548.2|547.6|547.6|547|548.2|547.6|547.2|546.6|108
1616582100000|2021-03-24 10:35:00|547.5|546.9|547.1|546.5|547.6|547|547.1|546.5|29
1616582400000|2021-03-24 10:40:00|547.4|546.8|547.1|546.5|547.4|546.8|546.9|546.3|60
1616582700000|2021-03-24 10:45:00|546.9|546.3|546.9|546.3|546.9|546.3|546.8|546.2|54
1616583000000|2021-03-24 10:50:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|123
1616583300000|2021-03-24 10:55:00|546.5|545.9|547.1|546.5|547.1|546.5|546.5|545.9|98
1616583600000|2021-03-24 11:00:00|546.9|546.3|547.1|546.5|547.1|546.5|546.9|546.3|44
1616583900000|2021-03-24 11:05:00|546.9|546.3|547.4|546.8|547.4|546.8|546.9|546.3|60
1616584200000|2021-03-24 11:10:00|547.1|546.5|547.4|546.8|547.4|546.8|547.1|546.5|54
1616584500000|2021-03-24 11:15:00|547.1|546.5|547.1|546.5|547.6|547|547.1|546.5|50
1616584800000|2021-03-24 11:20:00|547.2|546.6|548.6|548|548.6|548|547.1|546.5|272
1616585100000|2021-03-24 11:25:00|548.4|547.8|548.2|547.6|548.6|548|548.2|547.6|136
1616585400000|2021-03-24 11:30:00|548.3|547.7|547.9|547.3|548.3|547.7|547.9|547.3|20
1616585700000|2021-03-24 11:35:00|547.7|547.1|547.9|547.3|547.9|547.3|547.4|546.8|43
1616586000000|2021-03-24 11:40:00|547.8|547.2|548.1|547.5|548.1|547.5|547.6|547|79
1616586300000|2021-03-24 11:45:00|548.3|547.7|548.1|547.5|548.4|547.8|547.9|547.3|138
1616586600000|2021-03-24 11:50:00|547.9|547.3|548.1|547.5|548.4|547.8|547.9|547.3|58
1616586900000|2021-03-24 11:55:00|547.9|547.3|548.1|547.5|548.4|547.8|547.9|547.3|73
1616587200000|2021-03-24 12:00:00|548|547.4|548.3|547.7|548.4|547.8|548|547.4|125
1616587500000|2021-03-24 12:05:00|548.2|547.6|548.4|547.8|548.4|547.8|547.9|547.3|125
1616587800000|2021-03-24 12:10:00|548.2|547.6|547.4|546.8|548.4|547.8|547.4|546.8|196
1616588100000|2021-03-24 12:15:00|547.6|547|547.6|547|547.7|547.1|547.4|546.8|98
1616588400000|2021-03-24 12:20:00|547.7|547.1|548.1|547.5|548.1|547.5|547.4|546.8|259
1616588700000|2021-03-24 12:25:00|548|547.4|546.9|546.3|548.3|547.7|546.8|546.2|215
1616589000000|2021-03-24 12:30:00|547|546.4|546.8|546.2|547.5|546.9|546.8|546.2|107
1616589300000|2021-03-24 12:35:00|546.7|546.1|546.8|546.2|546.8|546.2|546.1|545.5|189
1616589600000|2021-03-24 12:40:00|546.7|546.1|546.7|546.1|546.8|546.2|546.5|545.9|166
1616592600000|2021-03-24 13:30:00|546.5|545.9|548.1|547.5|549.3|548.7|546.5|545.9|2834
1616592900000|2021-03-24 13:35:00|548.2|547.6|549.6|549|550.6|550|547.8|547.2|4018
1616593200000|2021-03-24 13:40:00|549.4|548.8|549.1|548.5|549.4|548.8|548.1|547.5|1305
1616593500000|2021-03-24 13:45:00|549|548.4|548.2|547.6|549.1|548.5|547.9|547.3|1087
1616593800000|2021-03-24 13:50:00|548.1|547.5|548.6|548|549.1|548.5|547.6|547|1012
1616594100000|2021-03-24 13:55:00|548.7|548.1|549.1|548.5|549.5|548.9|548.1|547.5|611
1616594400000|2021-03-24 14:00:00|548.9|548.3|548.1|547.5|549.1|548.5|547.9|547.3|454
1616594700000|2021-03-24 14:05:00|547.9|547.3|548.1|547.5|548.6|548|547.9|547.3|259
1616595000000|2021-03-24 14:10:00|548.4|547.8|548.9|548.3|549.1|548.5|548.4|547.8|418
1616595300000|2021-03-24 14:15:00|548.8|548.2|547.6|547|549.3|548.7|547.6|547|929
1616595600000|2021-03-24 14:20:00|547.8|547.2|547.6|547|547.8|547.2|547.1|546.5|366
1616595900000|2021-03-24 14:25:00|547.8|547.2|548.1|547.5|548.1|547.5|547.6|547|321
1616596200000|2021-03-24 14:30:00|548|547.4|547.6|547|548.1|547.5|547.3|546.7|488
1616596500000|2021-03-24 14:35:00|547.7|547.1|548.3|547.7|548.6|548|547.6|547|311
1616596800000|2021-03-24 14:40:00|548.1|547.5|547.9|547.3|548.4|547.8|547.8|547.2|310
1616597100000|2021-03-24 14:45:00|548.1|547.5|546.7|546.1|548.3|547.7|546.7|546.1|1358
1616597400000|2021-03-24 14:50:00|546.8|546.2|547.2|546.6|547.7|547.1|546.7|546.1|790
1616597700000|2021-03-24 14:55:00|547.4|546.8|547.4|546.8|547.7|547.1|547.2|546.6|333
1616598000000|2021-03-24 15:00:00|547.2|546.6|548.1|547.5|548.1|547.5|547.2|546.6|703
1616598300000|2021-03-24 15:05:00|548.4|547.8|548.4|547.8|548.9|548.3|548.4|547.8|322
1616598600000|2021-03-24 15:10:00|548.3|547.7|547.6|547|548.4|547.8|547.6|547|139
1616598900000|2021-03-24 15:15:00|547.4|546.8|547.4|546.8|547.9|547.3|547.2|546.6|783
1616599200000|2021-03-24 15:20:00|547.2|546.6|546.9|546.3|547.2|546.6|546.9|546.3|726
1616599500000|2021-03-24 15:25:00|547.1|546.5|546.1|545.5|547.1|546.5|545.7|545.1|973
1616599800000|2021-03-24 15:30:00|546.2|545.6|546.2|545.6|546.2|545.6|545.7|545.1|532
1616600100000|2021-03-24 15:35:00|546.4|545.8|546.4|545.8|546.5|545.9|545.7|545.1|420
1616600400000|2021-03-24 15:40:00|546.6|546|546.2|545.6|546.7|546.1|546.2|545.6|426
1616600700000|2021-03-24 15:45:00|546.3|545.7|546.2|545.6|546.6|546|546.2|545.6|706
1616601000000|2021-03-24 15:50:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|268
1616601300000|2021-03-24 15:55:00|546|545.4|545.5|544.9|546.1|545.5|545.5|544.9|957
1616601600000|2021-03-24 16:00:00|545.6|545|546|545.4|546.2|545.6|545.6|545|502
1616601900000|2021-03-24 16:05:00|546.1|545.5|546.9|546.3|547.2|546.6|546|545.4|642
1616602200000|2021-03-24 16:10:00|547|546.4|547.4|546.8|547.5|546.9|546.9|546.3|256
1616602500000|2021-03-24 16:15:00|547.5|546.9|547.7|547.1|547.7|547.1|547.2|546.6|352
1616602800000|2021-03-24 16:20:00|547.5|546.9|548|547.4|548.2|547.6|547.5|546.9|263
1616603100000|2021-03-24 16:25:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|216
1616603400000|2021-03-24 16:30:00|547.5|546.9|547.7|547.1|547.9|547.3|547.5|546.9|290
1616603700000|2021-03-24 16:35:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|90
1616604000000|2021-03-24 16:40:00|547.9|547.3|548.2|547.6|548.2|547.6|547.7|547.1|188
1616604300000|2021-03-24 16:45:00|547.9|547.3|547.9|547.3|548.1|547.5|547.9|547.3|128
1616604600000|2021-03-24 16:50:00|548.2|547.6|547.7|547.1|548.2|547.6|547.7|547.1|199
1616604900000|2021-03-24 16:55:00|547.5|546.9|547.4|546.8|547.7|547.1|547.4|546.8|363
1616605200000|2021-03-24 17:00:00|547.6|547|547.9|547.3|548.1|547.5|547.4|546.8|654
1616605500000|2021-03-24 17:05:00|548.1|547.5|548.3|547.7|548.3|547.7|547.9|547.3|148
1616605800000|2021-03-24 17:10:00|548.4|547.8|548.6|548|548.6|548|548.1|547.5|482
1616606100000|2021-03-24 17:15:00|548.4|547.8|548.8|548.2|548.8|548.2|548.4|547.8|851
1616606400000|2021-03-24 17:20:00|548.6|548|549.1|548.5|549.3|548.7|548.6|548|739
1616606700000|2021-03-24 17:25:00|549.3|548.7|549.3|548.7|549.3|548.7|548.8|548.2|508
1616607000000|2021-03-24 17:30:00|549.1|548.5|549.1|548.5|549.3|548.7|549.1|548.5|315
1616607300000|2021-03-24 17:35:00|548.8|548.2|548.8|548.2|549.1|548.5|548.8|548.2|299
1616607600000|2021-03-24 17:40:00|549.1|548.5|548.6|548|549.1|548.5|548.4|547.8|440
1616607900000|2021-03-24 17:45:00|548.5|547.9|549.1|548.5|549.1|548.5|548.4|547.8|308
1616608200000|2021-03-24 17:50:00|549.3|548.7|549.3|548.7|549.3|548.7|549.1|548.5|480
1616608500000|2021-03-24 17:55:00|549.4|548.8|549.6|549|549.6|549|548.9|548.3|645
1616608800000|2021-03-24 18:00:00|549.4|548.8|549.9|549.3|549.9|549.3|549.1|548.5|1123
1616609100000|2021-03-24 18:05:00|549.7|549.1|549.6|549|549.9|549.3|549.4|548.8|547
1616609400000|2021-03-24 18:10:00|549.9|549.3|549.9|549.3|550.7|550.1|549.2|548.6|3708
1616609700000|2021-03-24 18:15:00|549.7|549.1|549.4|548.8|549.9|549.3|549.1|548.5|1852
1616630400000|2021-03-25 00:00:00|549|548.4|548.3|547.7|549.3|548.7|547.6|547|1024
1616630700000|2021-03-25 00:05:00|548.1|547.5|547.9|547.3|548.3|547.7|547.9|547.3|38
1616631000000|2021-03-25 00:10:00|548|547.4|548.1|547.5|548.3|547.7|548|547.4|31
1616631300000|2021-03-25 00:15:00|548.2|547.6|548.3|547.7|548.6|548|548.1|547.5|37
1616631600000|2021-03-25 00:20:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|15
1616631900000|2021-03-25 00:25:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|27
1616632200000|2021-03-25 00:30:00|548.3|547.7|548.3|547.7|548.6|548|548.3|547.7|19
1616632500000|2021-03-25 00:35:00|548.4|547.8|548.6|548|548.6|548|548.3|547.7|12
1616632800000|2021-03-25 00:40:00|548.5|547.9|548.4|547.8|548.6|548|548.3|547.7|72
1616633100000|2021-03-25 00:45:00|548.5|547.9|548.6|548|548.8|548.2|548.5|547.9|19
1616633400000|2021-03-25 00:50:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|59
1616633700000|2021-03-25 00:55:00|548.9|548.3|548.8|548.2|549|548.4|548.8|548.2|30
1616634000000|2021-03-25 01:00:00|548.6|548|548.8|548.2|548.8|548.2|548.3|547.7|44
1616634300000|2021-03-25 01:05:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|22
1616634600000|2021-03-25 01:10:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|26
1616634900000|2021-03-25 01:15:00|548.7|548.1|548.8|548.2|548.8|548.2|548.6|548|42
1616635200000|2021-03-25 01:20:00|548.7|548.1|548.7|548.1|548.8|548.2|548.6|548|28
1616635500000|2021-03-25 01:25:00|548.8|548.2|548.8|548.2|548.8|548.2|548.7|548.1|16
1616635800000|2021-03-25 01:30:00|548.7|548.1|548.2|547.6|548.7|548.1|548.1|547.5|64
1616636100000|2021-03-25 01:35:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|42
1616636400000|2021-03-25 01:40:00|548.3|547.7|548.3|547.7|548.5|547.9|548.2|547.6|16
1616636700000|2021-03-25 01:45:00|548.2|547.6|548.2|547.6|548.3|547.7|548.1|547.5|48
1616637000000|2021-03-25 01:50:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|6
1616637300000|2021-03-25 01:55:00|548.2|547.6|548.3|547.7|548.5|547.9|548.1|547.5|29
1616637600000|2021-03-25 02:00:00|548.2|547.6|548.6|548|548.6|548|548.2|547.6|34
1616637900000|2021-03-25 02:05:00|548.8|548.2|548.6|548|548.8|548.2|548.5|547.9|22
1616638200000|2021-03-25 02:10:00|548.7|548.1|548.6|548|548.7|548.1|548.6|548|14
1616638500000|2021-03-25 02:15:00|548.7|548.1|548.7|548.1|548.8|548.2|548.7|548.1|17
1616638800000|2021-03-25 02:20:00|548.8|548.2|548.5|547.9|548.8|548.2|548.5|547.9|11
1616639100000|2021-03-25 02:25:00|||||||||7
1616639400000|2021-03-25 02:30:00|548.6|548|548.3|547.7|548.6|548|548.3|547.7|83
1616639700000|2021-03-25 02:35:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|7
1616640000000|2021-03-25 02:40:00|548.3|547.7|548|547.4|548.4|547.8|548|547.4|8
1616640300000|2021-03-25 02:45:00|548.2|547.6|548.2|547.6|548.3|547.7|548|547.4|30
1616640600000|2021-03-25 02:50:00|548.3|547.7|548.3|547.7|548.3|547.7|548.2|547.6|0
1616640900000|2021-03-25 02:55:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|26
1616641200000|2021-03-25 03:00:00|548.5|547.9|548|547.4|548.5|547.9|548|547.4|46
1616641500000|2021-03-25 03:05:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|88
1616641800000|2021-03-25 03:10:00|547.2|546.6|546.9|546.3|547.3|546.7|546.8|546.2|270
1616642100000|2021-03-25 03:15:00|547|546.4|547.2|546.6|547.3|546.7|546.8|546.2|32
1616642400000|2021-03-25 03:20:00|547|546.4|547.1|546.5|547.2|546.6|547|546.4|1
1616642700000|2021-03-25 03:25:00|547|546.4|547|546.4|547|546.4|546.9|546.3|8
1616643000000|2021-03-25 03:30:00|546.8|546.2|546.9|546.3|547|546.4|546.8|546.2|21
1616643300000|2021-03-25 03:35:00|547|546.4|547|546.4|547.1|546.5|547|546.4|6
1616643600000|2021-03-25 03:40:00|547.1|546.5|547.1|546.5|547.1|546.5|547.1|546.5|1
1616643900000|2021-03-25 03:45:00|547.3|546.7|547.1|546.5|547.6|547|547.1|546.5|78
1616644200000|2021-03-25 03:50:00|547|546.4|547.3|546.7|547.3|546.7|547|546.4|10
1616644500000|2021-03-25 03:55:00|547.2|546.6|547.1|546.5|547.3|546.7|547|546.4|12
1616644800000|2021-03-25 04:00:00|547.2|546.6|547|546.4|547.3|546.7|547|546.4|12
1616645100000|2021-03-25 04:05:00|547.1|546.5|547.3|546.7|547.3|546.7|547.1|546.5|14
1616645400000|2021-03-25 04:10:00|547|546.4|547.1|546.5|547.3|546.7|547|546.4|25
1616645700000|2021-03-25 04:15:00|547|546.4|547|546.4|547.2|546.6|547|546.4|18
1616646000000|2021-03-25 04:20:00|||||||||1
1616646300000|2021-03-25 04:25:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|6
1616646600000|2021-03-25 04:30:00|547.2|546.6|547.5|546.9|547.5|546.9|547|546.4|16
1616646900000|2021-03-25 04:35:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|40
1616647200000|2021-03-25 04:40:00|||||||||4
1616647500000|2021-03-25 04:45:00|547|546.4|547.2|546.6|547.3|546.7|547|546.4|50
1616647800000|2021-03-25 04:50:00|||||||||3
1616648100000|2021-03-25 04:55:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|5
1616648400000|2021-03-25 05:00:00|547.3|546.7|547.3|546.7|547.3|546.7|547.1|546.5|16
1616648700000|2021-03-25 05:05:00|547.2|546.6|547.4|546.8|547.4|546.8|547.1|546.5|23
1616649000000|2021-03-25 05:10:00|547.3|546.7|547.3|546.7|547.3|546.7|547.3|546.7|7
1616649300000|2021-03-25 05:15:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|21
1616649600000|2021-03-25 05:20:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|27
1616649900000|2021-03-25 05:25:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|15
1616650200000|2021-03-25 05:30:00|547.4|546.8|547.3|546.7|547.5|546.9|547.3|546.7|59
1616650500000|2021-03-25 05:35:00|547.5|546.9|547|546.4|547.5|546.9|547|546.4|23
1616650800000|2021-03-25 05:40:00|546.8|546.2|546.8|546.2|546.8|546.2|546.8|546.2|18
1616651100000|2021-03-25 05:45:00|546.9|546.3|547.3|546.7|547.5|546.9|546.8|546.2|388
1616651400000|2021-03-25 05:50:00|547.2|546.6|548.9|548.3|548.9|548.3|547.1|546.5|401
1616651700000|2021-03-25 05:55:00|549.1|548.5|549|548.4|549.1|548.5|548.6|548|115
1616652000000|2021-03-25 06:00:00|548.9|548.3|548.4|547.8|548.9|548.3|548.4|547.8|55
1616652300000|2021-03-25 06:05:00|||||||||23
1616652600000|2021-03-25 06:10:00|548.2|547.6|548.1|547.5|548.2|547.6|548.1|547.5|27
1616652900000|2021-03-25 06:15:00|547.9|547.3|547.9|547.3|548.1|547.5|547.9|547.3|108
1616653200000|2021-03-25 06:20:00|548.1|547.5|547.4|546.8|548.1|547.5|547.4|546.8|103
1616653500000|2021-03-25 06:25:00|547.3|546.7|547.1|546.5|547.3|546.7|547|546.4|76
1616653800000|2021-03-25 06:30:00|547|546.4|546.9|546.3|547.1|546.5|546.9|546.3|371
1616654100000|2021-03-25 06:35:00|547.1|546.5|546.9|546.3|547.1|546.5|546.9|546.3|109
1616654400000|2021-03-25 06:40:00|547.1|546.5|546.9|546.3|547.1|546.5|546.9|546.3|37
1616654700000|2021-03-25 06:45:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|43
1616655000000|2021-03-25 06:50:00|||||||||20
1616655300000|2021-03-25 06:55:00|546.8|546.2|546.8|546.2|546.9|546.3|546.8|546.2|40
1616655600000|2021-03-25 07:00:00|546.7|546.1|546.6|546|546.9|546.3|546.6|546|25
1616655900000|2021-03-25 07:05:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|66
1616656200000|2021-03-25 07:10:00|546.4|545.8|547.5|546.9|547.5|546.9|546.4|545.8|237
1616656500000|2021-03-25 07:15:00|547.6|547|548.3|547.7|548.3|547.7|547.6|547|111
1616656800000|2021-03-25 07:20:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|53
1616657100000|2021-03-25 07:25:00|548.2|547.6|548.3|547.7|548.3|547.7|548|547.4|24
1616657400000|2021-03-25 07:30:00|548.2|547.6|547.6|547|548.3|547.7|547.5|546.9|116
1616657700000|2021-03-25 07:35:00|547.7|547.1|547.8|547.2|547.8|547.2|547.5|546.9|25
1616658000000|2021-03-25 07:40:00|547.6|547|547.6|547|547.8|547.2|547.6|547|34
1616658300000|2021-03-25 07:45:00|547.5|546.9|547.8|547.2|548|547.4|547.5|546.9|65
1616658600000|2021-03-25 07:50:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|23
1616658900000|2021-03-25 07:55:00|547.7|547.1|547.8|547.2|547.8|547.2|547.6|547|9
1616659200000|2021-03-25 08:00:00|547.7|547.1|547.3|546.7|547.7|547.1|547.3|546.7|30
1616659500000|2021-03-25 08:05:00|547.5|546.9|547.1|546.5|547.5|546.9|547.1|546.5|50
1616659800000|2021-03-25 08:10:00|547.2|546.6|547.3|546.7|547.3|546.7|547.2|546.6|17
1616660100000|2021-03-25 08:15:00|547.2|546.6|547.1|546.5|547.2|546.6|546.8|546.2|83
1616660400000|2021-03-25 08:20:00|547|546.4|547.1|546.5|547.1|546.5|547|546.4|51
1616660700000|2021-03-25 08:25:00|547|546.4|547.2|546.6|547.2|546.6|546.8|546.2|68
1616661000000|2021-03-25 08:30:00|547.3|546.7|546.7|546.1|547.3|546.7|546.6|546|127
1616661300000|2021-03-25 08:35:00|546.6|546|546.3|545.7|546.8|546.2|546.3|545.7|83
1616661600000|2021-03-25 08:40:00|546.1|545.5|546.3|545.7|546.3|545.7|546.1|545.5|120
1616661900000|2021-03-25 08:45:00|546.1|545.5|546.6|546|546.6|546|546.1|545.5|118
1616662200000|2021-03-25 08:50:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|39
1616662500000|2021-03-25 08:55:00|546.4|545.8|546.5|545.9|546.5|545.9|546.3|545.7|35
1616662800000|2021-03-25 09:00:00|546.4|545.8|546|545.4|546.5|545.9|546|545.4|96
1616663100000|2021-03-25 09:05:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|17
1616663400000|2021-03-25 09:10:00|545.8|545.2|546.2|545.6|546.2|545.6|545.8|545.2|79
1616663700000|2021-03-25 09:15:00|546.1|545.5|546.4|545.8|546.8|546.2|546.1|545.5|135
1616664000000|2021-03-25 09:20:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|7
1616664300000|2021-03-25 09:25:00|546.4|545.8|546.5|545.9|546.8|546.2|546.4|545.8|27
1616664600000|2021-03-25 09:30:00|546.6|546|547|546.4|547.1|546.5|546.6|546|127
1616664900000|2021-03-25 09:35:00|546.9|546.3|546.8|546.2|547|546.4|546.7|546.1|17
1616665200000|2021-03-25 09:40:00|546.7|546.1|547|546.4|547.3|546.7|546.6|546|191
1616665500000|2021-03-25 09:45:00|546.8|546.2|546.6|546|546.8|546.2|546.5|545.9|50
1616665800000|2021-03-25 09:50:00|546.7|546.1|547.3|546.7|547.3|546.7|546.6|546|317
1616666100000|2021-03-25 09:55:00|547.1|546.5|547|546.4|547.3|546.7|546.8|546.2|187
1616666400000|2021-03-25 10:00:00|547.1|546.5|547.1|546.5|547.3|546.7|547|546.4|49
1616666700000|2021-03-25 10:05:00|547.3|546.7|547|546.4|547.3|546.7|547|546.4|24
1616667000000|2021-03-25 10:10:00|546.8|546.2|546.8|546.2|546.8|546.2|546.5|545.9|35
1616667300000|2021-03-25 10:15:00|||||||||28
1616667600000|2021-03-25 10:20:00|546.7|546.1|546.6|546|546.7|546.1|546.5|545.9|16
1616667900000|2021-03-25 10:25:00|546.5|545.9|546.7|546.1|546.7|546.1|546.5|545.9|15
1616668200000|2021-03-25 10:30:00|546.8|546.2|546.1|545.5|546.8|546.2|546.1|545.5|53
1616668500000|2021-03-25 10:35:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|16
1616668800000|2021-03-25 10:40:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|42
1616669100000|2021-03-25 10:45:00|546.5|545.9|546.6|546|546.6|546|546.5|545.9|17
1616669400000|2021-03-25 10:50:00|546.8|546.2|546.6|546|546.8|546.2|546.6|546|48
1616669700000|2021-03-25 10:55:00|546.5|545.9|546.6|546|546.6|546|546.3|545.7|26
1616670000000|2021-03-25 11:00:00|546.5|545.9|546.5|545.9|546.8|546.2|546.3|545.7|88
1616670300000|2021-03-25 11:05:00|546.6|546|546.8|546.2|546.8|546.2|546.5|545.9|126
1616670600000|2021-03-25 11:10:00|||||||||67
1616670900000|2021-03-25 11:15:00|546.6|546|546.6|546|546.8|546.2|546.5|545.9|27
1616671200000|2021-03-25 11:20:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|22
1616671500000|2021-03-25 11:25:00|546.7|546.1|547.8|547.2|547.8|547.2|546.6|546|304
1616671800000|2021-03-25 11:30:00|547.5|546.9|547.1|546.5|547.5|546.9|547|546.4|106
1616672100000|2021-03-25 11:35:00|547|546.4|547|546.4|547.3|546.7|547|546.4|82
1616672400000|2021-03-25 11:40:00|546.8|546.2|547.3|546.7|547.3|546.7|546.8|546.2|139
1616672700000|2021-03-25 11:45:00|547|546.4|546.9|546.3|547|546.4|546.8|546.2|105
1616673000000|2021-03-25 11:50:00|546.8|546.2|546.1|545.5|546.9|546.3|545.8|545.2|152
1616673300000|2021-03-25 11:55:00|546|545.4|545.8|545.2|546.1|545.5|545.7|545.1|176
1616673600000|2021-03-25 12:00:00|546|545.4|546.3|545.7|546.6|546|545.8|545.2|101
1616673900000|2021-03-25 12:05:00|546.2|545.6|546.3|545.7|546.5|545.9|546|545.4|109
1616674200000|2021-03-25 12:10:00|546.4|545.8|546.3|545.7|546.8|546.2|546.2|545.6|135
1616674500000|2021-03-25 12:15:00|546.4|545.8|546.3|545.7|546.7|546.1|546.3|545.7|154
1616674800000|2021-03-25 12:20:00|546.2|545.6|546.4|545.8|546.4|545.8|546|545.4|125
1616675100000|2021-03-25 12:25:00|546.3|545.7|546.5|545.9|546.6|546|546.2|545.6|63
1616675400000|2021-03-25 12:30:00|546.6|546|545.7|545.1|547|546.4|545.6|545|858
1616675700000|2021-03-25 12:35:00|545.5|544.9|544.5|543.9|545.7|545.1|544.5|543.9|906
1616676000000|2021-03-25 12:40:00|544.8|544.2|545.1|544.5|545.3|544.7|544.3|543.7|896
1616679000000|2021-03-25 13:30:00|544.6|544|546.1|545.5|546.6|546|544.3|543.7|2597
1616679300000|2021-03-25 13:35:00|546.2|545.6|544.8|544.2|546.3|545.7|543.8|543.2|4413
1616679600000|2021-03-25 13:40:00|544.7|544.1|544.5|543.9|545|544.4|543.8|543.2|1442
1616679900000|2021-03-25 13:45:00|544.3|543.7|542.8|542.2|544.3|543.7|542.8|542.2|2582
1616680200000|2021-03-25 13:50:00|542.6|542|542.6|542|542.8|542.2|541.4|540.8|4280
1616680500000|2021-03-25 13:55:00|542.3|541.7|544|543.4|544.1|543.5|542.1|541.5|1615
1616680800000|2021-03-25 14:00:00|543.8|543.2|544.2|543.6|544.5|543.9|543.3|542.7|1526
1616681100000|2021-03-25 14:05:00|544.3|543.7|544.3|543.7|544.3|543.7|543.6|543|733
1616681400000|2021-03-25 14:10:00|544.1|543.5|544.7|544.1|545.2|544.6|544|543.4|1153
1616681700000|2021-03-25 14:15:00|544.9|544.3|543.5|542.9|544.9|544.3|543.3|542.7|989
1616682000000|2021-03-25 14:20:00|543.3|542.7|542.7|542.1|543.5|542.9|542|541.4|1458
1616682300000|2021-03-25 14:25:00|542.5|541.9|540.4|539.8|542.5|541.9|540.3|539.7|2439
1616682600000|2021-03-25 14:30:00|540.3|539.7|540.1|539.5|540.3|539.7|538.9|538.3|2078
1616682900000|2021-03-25 14:35:00|540|539.4|539.6|539|540.1|539.5|538.9|538.3|2086
1616683200000|2021-03-25 14:40:00|539.8|539.2|540.1|539.5|540.6|540|539.3|538.7|1321
1616683500000|2021-03-25 14:45:00|540.2|539.6|539.1|538.5|540.3|539.7|538.9|538.3|1592
1616683800000|2021-03-25 14:50:00|539.2|538.6|540.1|539.5|540.8|540.2|539.1|538.5|730
1616684100000|2021-03-25 14:55:00|540.3|539.7|540.8|540.2|540.8|540.2|539.7|539.1|944
1616684400000|2021-03-25 15:00:00|541|540.4|541.8|541.2|541.8|541.2|540.6|540|836
1616684700000|2021-03-25 15:05:00|542.1|541.5|541.9|541.3|542.3|541.7|541.6|541|817
1616685000000|2021-03-25 15:10:00|541.8|541.2|542.1|541.5|542.3|541.7|541.4|540.8|705
1616685300000|2021-03-25 15:15:00|542.3|541.7|543.3|542.7|543.3|542.7|542.1|541.5|1290
1616685600000|2021-03-25 15:20:00|543.1|542.5|544.6|544|544.8|544.2|542.8|542.2|1834
1616685900000|2021-03-25 15:25:00|544.8|544.2|544|543.4|545|544.4|544|543.4|1796
1616686200000|2021-03-25 15:30:00|544.3|543.7|545|544.4|546|545.4|544|543.4|1657
1616686500000|2021-03-25 15:35:00|545.2|544.6|544.7|544.1|545.5|544.9|544.5|543.9|851
1616686800000|2021-03-25 15:40:00|544.8|544.2|544.5|543.9|545.2|544.6|544.4|543.8|1066
1616687100000|2021-03-25 15:45:00|544.6|544|545|544.4|545.2|544.6|544.5|543.9|484
1616687400000|2021-03-25 15:50:00|544.7|544.1|544.7|544.1|545|544.4|544.7|544.1|318
1616687700000|2021-03-25 15:55:00|544.9|544.3|544.7|544.1|545|544.4|544.7|544.1|482
1616688000000|2021-03-25 16:00:00|545|544.4|546.6|546|546.6|546|544.7|544.1|2020
1616688300000|2021-03-25 16:05:00|546.4|545.8|546.4|545.8|547.1|546.5|546.4|545.8|1157
1616688600000|2021-03-25 16:10:00|546.6|546|546.2|545.6|546.7|546.1|545.7|545.1|515
1616688900000|2021-03-25 16:15:00|546|545.4|545.7|545.1|546.2|545.6|545.4|544.8|932
1616689200000|2021-03-25 16:20:00|545.9|545.3|546.4|545.8|546.4|545.8|545.7|545.1|477
1616689500000|2021-03-25 16:25:00|546.5|545.9|546.2|545.6|546.7|546.1|546.2|545.6|498
1616689800000|2021-03-25 16:30:00|546|545.4|546.2|545.6|546.2|545.6|545.7|545.1|342
1616690100000|2021-03-25 16:35:00|546|545.4|545.9|545.3|546.2|545.6|545.7|545.1|338
1616690400000|2021-03-25 16:40:00|546|545.4|545.7|545.1|546.2|545.6|545.5|544.9|307
1616690700000|2021-03-25 16:45:00|545.6|545|545.4|544.8|545.6|545|545|544.4|339
1616691000000|2021-03-25 16:50:00|545.2|544.6|545|544.4|545.7|545.1|545|544.4|435
1616691300000|2021-03-25 16:55:00|544.9|544.3|544.2|543.6|545|544.4|544.2|543.6|431
1616691600000|2021-03-25 17:00:00|544.4|543.8|544.5|543.9|544.7|544.1|544.2|543.6|908
1616691900000|2021-03-25 17:05:00|544.4|543.8|544.3|543.7|544.5|543.9|544.2|543.6|294
1616692200000|2021-03-25 17:10:00|544.4|543.8|544|543.4|544.5|543.9|543.4|542.8|661
1616692500000|2021-03-25 17:15:00|543.8|543.2|543|542.4|544|543.4|542.8|542.2|1014
1616692800000|2021-03-25 17:20:00|543.2|542.6|543|542.4|543.3|542.7|542.8|542.2|245
1616693100000|2021-03-25 17:25:00|543.2|542.6|543.3|542.7|543.5|542.9|543.2|542.6|603
1616693400000|2021-03-25 17:30:00|543.2|542.6|544|543.4|544|543.4|543.2|542.6|1108
1616693700000|2021-03-25 17:35:00|544.2|543.6|543.7|543.1|544.2|543.6|543.6|543|509
1616694000000|2021-03-25 17:40:00|543.9|543.3|543.7|543.1|543.9|543.3|543.5|542.9|334
1616694300000|2021-03-25 17:45:00|543.5|542.9|543.5|542.9|544|543.4|543.3|542.7|1482
1616694600000|2021-03-25 17:50:00|543.7|543.1|543.8|543.2|544.1|543.5|543.7|543.1|1760
1616694900000|2021-03-25 17:55:00|544.1|543.5|544.1|543.5|544.3|543.7|543.8|543.2|581
1616695200000|2021-03-25 18:00:00|543.8|543.2|543.3|542.7|543.8|543.2|543.1|542.5|820
1616695500000|2021-03-25 18:05:00|543.1|542.5|543.6|543|543.6|543|542.6|542|1069
1616695800000|2021-03-25 18:10:00|543.3|542.7|543.8|543.2|544.3|543.7|543.3|542.7|3689
1616696100000|2021-03-25 18:15:00|543.6|543|543.6|543|543.6|543|543.3|542.7|1106
1616716800000|2021-03-26 00:00:00|544.5|543.9|544.7|544.1|545|544.4|544.5|543.8|244
1616717100000|2021-03-26 00:05:00|544.8|544.2|545|544.4|545|544.4|544.4|543.8|173
1616717400000|2021-03-26 00:10:00|544.8|544.2|544.3|543.7|544.8|544.2|544.3|543.7|107
1616717700000|2021-03-26 00:15:00|544.4|543.8|544.1|543.5|544.7|544.1|544.1|543.5|101
1616718000000|2021-03-26 00:20:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|23
1616718300000|2021-03-26 00:25:00|544|543.4|544.1|543.5|544.1|543.5|544|543.4|24
1616718600000|2021-03-26 00:30:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|100
1616718900000|2021-03-26 00:35:00|543.6|543|543.3|542.7|543.6|543|543.3|542.7|147
1616719200000|2021-03-26 00:40:00|543.5|542.9|542.5|541.9|543.6|543|542.3|541.7|460
1616719500000|2021-03-26 00:45:00|542.4|541.8|541.1|540.5|542.4|541.8|541.1|540.5|479
1616719800000|2021-03-26 00:50:00|541.2|540.6|542|541.4|542|541.4|541.2|540.6|60
1616720100000|2021-03-26 00:55:00|542.3|541.7|542.3|541.7|542.5|541.9|542|541.4|82
1616720400000|2021-03-26 01:00:00|542.4|541.8|542.8|542.2|543|542.4|542.3|541.7|96
1616720700000|2021-03-26 01:05:00|542.9|542.3|543.5|542.9|543.7|543.1|542.8|542.2|135
1616721000000|2021-03-26 01:10:00|543.4|542.8|543.4|542.8|543.4|542.8|543|542.4|62
1616721300000|2021-03-26 01:15:00|543.5|542.9|543.7|543.1|543.8|543.2|543.5|542.9|44
1616721600000|2021-03-26 01:20:00|543.5|542.9|543.8|543.2|543.9|543.3|543.5|542.9|69
1616721900000|2021-03-26 01:25:00|543.9|543.3|544|543.4|544|543.4|543.7|543.1|17
1616722200000|2021-03-26 01:30:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|55
1616722500000|2021-03-26 01:35:00|543.9|543.3|544|543.4|544|543.4|543.7|543.1|39
1616722800000|2021-03-26 01:40:00|543.8|543.2|544|543.4|544|543.4|543.7|543.1|34
1616723100000|2021-03-26 01:45:00|543.7|543.1|543.7|543.1|543.9|543.3|543.7|543.1|17
1616723400000|2021-03-26 01:50:00|543.8|543.2|544|543.4|544|543.4|543.7|543.1|18
1616723700000|2021-03-26 01:55:00|543.8|543.2|543.7|543.1|544|543.4|543.7|543.1|50
1616724000000|2021-03-26 02:00:00|543.8|543.2|543.5|542.9|543.9|543.3|543.5|542.9|10
1616724300000|2021-03-26 02:05:00|543.6|543|543.2|542.6|543.6|543|543.2|542.6|52
1616724600000|2021-03-26 02:10:00|543.5|542.9|543.3|542.7|543.5|542.9|543.2|542.6|47
1616724900000|2021-03-26 02:15:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|0
1616725200000|2021-03-26 02:20:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|1
1616725500000|2021-03-26 02:25:00|543.2|542.6|543.2|542.6|543.3|542.7|543.2|542.6|3
1616725800000|2021-03-26 02:30:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|22
1616726100000|2021-03-26 02:35:00|543.8|543.2|543.4|542.8|543.8|543.2|543.4|542.8|14
1616726400000|2021-03-26 02:40:00|543.5|542.9|543.4|542.8|543.6|543|543.4|542.8|3
1616726700000|2021-03-26 02:45:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|3
1616727000000|2021-03-26 02:50:00|543.4|542.8|543.5|542.9|543.5|542.9|543.4|542.8|13
1616727300000|2021-03-26 02:55:00|543.4|542.8|543.5|542.9|543.5|542.9|543.4|542.8|4
1616727600000|2021-03-26 03:00:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|13
1616727900000|2021-03-26 03:05:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|25
1616728200000|2021-03-26 03:10:00|543|542.4|543|542.4|543.1|542.5|543|542.4|6
1616728500000|2021-03-26 03:15:00|543.1|542.5|543|542.4|543.1|542.5|543|542.4|15
1616728800000|2021-03-26 03:20:00|543.1|542.5|543|542.4|543.3|542.7|543|542.4|34
1616729100000|2021-03-26 03:25:00|543.1|542.5|543.4|542.8|543.5|542.9|543|542.4|8
1616729400000|2021-03-26 03:30:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|2
1616729700000|2021-03-26 03:35:00|543.6|543|543.5|542.9|543.7|543.1|543.5|542.9|12
1616730000000|2021-03-26 03:40:00|||||||||14
1616730900000|2021-03-26 03:55:00|543.3|542.7|543.3|542.7|543.4|542.8|543.2|542.6|28
1616731200000|2021-03-26 04:00:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|1
1616731500000|2021-03-26 04:05:00|543.2|542.6|543.1|542.5|543.3|542.7|543.1|542.5|10
1616731800000|2021-03-26 04:10:00|543.2|542.6|543.2|542.6|543.3|542.7|543.1|542.5|17
1616732100000|2021-03-26 04:15:00|543.5|542.9|543.2|542.6|543.5|542.9|543.2|542.6|54
1616732400000|2021-03-26 04:20:00|543.3|542.7|543.2|542.6|543.3|542.7|543.2|542.6|5
1616732700000|2021-03-26 04:25:00|||||||||7
1616733000000|2021-03-26 04:30:00|543.3|542.7|543.1|542.5|543.6|543|543|542.4|122
1616733300000|2021-03-26 04:35:00|543|542.4|543|542.4|543.2|542.6|543|542.4|5
1616733600000|2021-03-26 04:40:00|543.1|542.5|543.1|542.5|543.2|542.6|543|542.4|4
1616733900000|2021-03-26 04:45:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|2
1616734200000|2021-03-26 04:50:00|543|542.4|543|542.4|543|542.4|543|542.4|0
1616734500000|2021-03-26 04:55:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|16
1616734800000|2021-03-26 05:00:00|543|542.4|543|542.4|543|542.4|543|542.4|3
1616735100000|2021-03-26 05:05:00|||||||||27
1616735400000|2021-03-26 05:10:00|||||||||111
1616735700000|2021-03-26 05:15:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|90
1616736000000|2021-03-26 05:20:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|19
1616736300000|2021-03-26 05:25:00|||||||||7
1616736600000|2021-03-26 05:30:00|542.4|541.8|542.5|541.9|542.8|542.2|542.4|541.8|57
1616736900000|2021-03-26 05:35:00|542.6|542|542.8|542.2|542.8|542.2|542.5|541.9|23
1616737200000|2021-03-26 05:40:00|542.7|542.1|542.8|542.2|542.8|542.2|542.5|541.9|52
1616737500000|2021-03-26 05:45:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|17
1616737800000|2021-03-26 05:50:00|542.7|542.1|542.9|542.3|542.9|542.3|542.7|542.1|10
1616738100000|2021-03-26 05:55:00|542.8|542.2|543|542.4|543|542.4|542.8|542.2|31
1616738400000|2021-03-26 06:00:00|542.8|542.2|542.7|542.1|543|542.4|542.6|542|105
1616738700000|2021-03-26 06:05:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|20
1616739000000|2021-03-26 06:10:00|542.7|542.1|542.7|542.1|542.8|542.2|542.7|542.1|25
1616739300000|2021-03-26 06:15:00|542.6|542|542.6|542|542.7|542.1|542.5|541.9|41
1616739600000|2021-03-26 06:20:00|542.7|542.1|542.5|541.9|542.7|542.1|542.5|541.9|26
1616739900000|2021-03-26 06:25:00|542.4|541.8|542.5|541.9|542.5|541.9|542.3|541.7|38
1616740200000|2021-03-26 06:30:00|542.4|541.8|542.5|541.9|542.7|542.1|542.4|541.8|51
1616740500000|2021-03-26 06:35:00|542.7|542.1|542.5|541.9|542.9|542.3|542.5|541.9|56
1616740800000|2021-03-26 06:40:00|542.4|541.8|542.6|542|542.7|542.1|542.3|541.7|30
1616741100000|2021-03-26 06:45:00|542.5|541.9|542.5|541.9|542.8|542.2|542.5|541.9|21
1616741400000|2021-03-26 06:50:00|542.6|542|542.6|542|542.7|542.1|542.5|541.9|32
1616741700000|2021-03-26 06:55:00|542.5|541.9|542.9|542.3|542.9|542.3|542.5|541.9|25
1616742000000|2021-03-26 07:00:00|542.8|542.2|543|542.4|543|542.4|542.7|542.1|70
1616742300000|2021-03-26 07:05:00|542.9|542.3|542.7|542.1|543|542.4|542.5|541.9|79
1616742600000|2021-03-26 07:10:00|542.8|542.2|542.7|542.1|542.8|542.2|542.5|541.9|48
1616742900000|2021-03-26 07:15:00|542.6|542|543|542.4|543|542.4|542.5|541.9|52
1616743200000|2021-03-26 07:20:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|46
1616743500000|2021-03-26 07:25:00|||||||||52
1616743800000|2021-03-26 07:30:00|543.2|542.6|543.7|543.1|543.7|543.1|543.2|542.6|222
1616744100000|2021-03-26 07:35:00|544|543.4|543.9|543.3|544.2|543.6|543.9|543.3|61
1616744400000|2021-03-26 07:40:00|544|543.4|543.8|543.2|544|543.4|543.7|543.1|43
1616744700000|2021-03-26 07:45:00|543.9|543.3|543.6|543|543.9|543.3|543.5|542.9|36
1616745000000|2021-03-26 07:50:00|543.7|543.1|544.2|543.6|544.5|543.9|543.7|543.1|96
1616745300000|2021-03-26 07:55:00|544.1|543.5|544.2|543.6|544.2|543.6|544.1|543.5|14
1616745600000|2021-03-26 08:00:00|544.1|543.5|544.4|543.8|544.5|543.9|544.1|543.5|27
1616745900000|2021-03-26 08:05:00|544.5|543.9|544.9|544.3|545|544.4|544.5|543.9|150
1616746200000|2021-03-26 08:10:00|545|544.4|544.6|544|545|544.4|544.4|543.8|73
1616746500000|2021-03-26 08:15:00|544.7|544.1|544.9|544.3|544.9|544.3|544.5|543.9|41
1616746800000|2021-03-26 08:20:00|544.8|544.2|545.2|544.6|545.3|544.7|544.8|544.2|56
1616747100000|2021-03-26 08:25:00|545.1|544.5|544.5|543.9|545.1|544.5|544.5|543.9|77
1616747400000|2021-03-26 08:30:00|544.7|544.1|544.9|544.3|544.9|544.3|544.5|543.9|16
1616747700000|2021-03-26 08:35:00|545|544.4|545.3|544.7|545.3|544.7|545|544.4|12
1616748000000|2021-03-26 08:40:00|545.1|544.5|545.3|544.7|545.3|544.7|545.1|544.5|52
1616748300000|2021-03-26 08:45:00|545.4|544.8|545.4|544.8|545.5|544.9|545.3|544.7|31
1616748600000|2021-03-26 08:50:00|545.3|544.7|545.1|544.5|545.3|544.7|545|544.4|48
1616748900000|2021-03-26 08:55:00|545.2|544.6|545.1|544.5|545.3|544.7|545|544.4|13
1616749200000|2021-03-26 09:00:00|545.2|544.6|545.4|544.8|545.5|544.9|545.2|544.6|36
1616749500000|2021-03-26 09:05:00|545.5|544.9|545.3|544.7|545.5|544.9|545.3|544.7|27
1616749800000|2021-03-26 09:10:00|545.5|544.9|545.5|544.9|545.8|545.2|545.4|544.8|75
1616750100000|2021-03-26 09:15:00|545.4|544.8|545|544.4|545.5|544.9|545|544.4|89
1616750400000|2021-03-26 09:20:00|545.1|544.5|545.2|544.6|545.3|544.7|545|544.4|30
1616750700000|2021-03-26 09:25:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|2
1616751000000|2021-03-26 09:30:00|544.8|544.2|544.8|544.2|545.3|544.7|544.8|544.2|54
1616751300000|2021-03-26 09:35:00|545|544.4|545|544.4|545|544.4|545|544.4|18
1616751600000|2021-03-26 09:40:00|544.8|544.2|544.6|544|544.8|544.2|544.6|544|14
1616751900000|2021-03-26 09:45:00|544.7|544.1|544.3|543.7|544.8|544.2|544|543.4|60
1616752200000|2021-03-26 09:50:00|544.4|543.8|544.5|543.9|544.5|543.9|544|543.4|59
1616752500000|2021-03-26 09:55:00|544.7|544.1|544.4|543.8|544.7|544.1|544.3|543.7|71
1616752800000|2021-03-26 10:00:00|544.5|543.9|543.8|543.2|544.5|543.9|543.8|543.2|506
1616753100000|2021-03-26 10:05:00|543.9|543.3|543.6|543|544|543.4|543.5|542.9|108
1616753400000|2021-03-26 10:10:00|543.5|542.9|543.6|543|544.2|543.6|543.5|542.9|258
1616753700000|2021-03-26 10:15:00|543.5|542.9|543.4|542.8|543.5|542.9|543.4|542.8|31
1616754000000|2021-03-26 10:20:00|543.3|542.7|543.1|542.5|543.4|542.8|543.1|542.5|69
1616754300000|2021-03-26 10:25:00|||||||||1
1616754600000|2021-03-26 10:30:00|543.2|542.6|543.1|542.5|543.3|542.7|543.1|542.5|41
1616754900000|2021-03-26 10:35:00|543.3|542.7|543.4|542.8|543.6|543|543.2|542.6|133
1616755200000|2021-03-26 10:40:00|543.3|542.7|543.1|542.5|543.3|542.7|542.9|542.3|218
1616755500000|2021-03-26 10:45:00|543.2|542.6|542.8|542.2|543.2|542.6|542.8|542.2|85
1616755800000|2021-03-26 10:50:00|542.9|542.3|543.3|542.7|543.6|543|542.9|542.3|65
1616756100000|2021-03-26 10:55:00|543.2|542.6|543.3|542.7|543.3|542.7|543.2|542.6|13
1616756400000|2021-03-26 11:00:00|543.1|542.5|543.1|542.5|543.3|542.7|543|542.4|31
1616756700000|2021-03-26 11:05:00|543|542.4|543.4|542.8|543.5|542.9|543|542.4|37
1616757000000|2021-03-26 11:10:00|543.3|542.7|543.1|542.5|543.4|542.8|543|542.4|44
1616757300000|2021-03-26 11:15:00|543|542.4|543.1|542.5|543.3|542.7|543|542.4|19
1616757600000|2021-03-26 11:20:00|543.2|542.6|543.4|542.8|543.5|542.9|543.2|542.6|18
1616757900000|2021-03-26 11:25:00|543.3|542.7|543|542.4|543.3|542.7|543|542.4|18
1616758200000|2021-03-26 11:30:00|542.9|542.3|543.2|542.6|543.3|542.7|542.8|542.2|96
1616758500000|2021-03-26 11:35:00|543.3|542.7|543.3|542.7|543.3|542.7|543|542.4|19
1616758800000|2021-03-26 11:40:00|543.2|542.6|543.3|542.7|543.6|543|543.2|542.6|117
1616759100000|2021-03-26 11:45:00|543.2|542.6|543.4|542.8|543.5|542.9|543.2|542.6|26
1616759400000|2021-03-26 11:50:00|543.5|542.9|543.4|542.8|543.6|543|543.4|542.8|44
1616759700000|2021-03-26 11:55:00|543.5|542.9|543.3|542.7|543.6|543|543.3|542.7|8
1616760000000|2021-03-26 12:00:00|543.5|542.9|543.3|542.7|543.5|542.9|543.1|542.5|154
1616760300000|2021-03-26 12:05:00|543.4|542.8|543.3|542.7|543.5|542.9|543.3|542.7|136
1616760600000|2021-03-26 12:10:00|543.4|542.8|543.3|542.7|543.4|542.8|543|542.4|59
1616760900000|2021-03-26 12:15:00|543.2|542.6|542.8|542.2|543.3|542.7|542.8|542.2|80
1616761200000|2021-03-26 12:20:00|542.9|542.3|542.2|541.6|543|542.4|542.1|541.5|259
1616761500000|2021-03-26 12:25:00|542.3|541.7|542.6|542|542.6|542|542.3|541.7|70
1616761800000|2021-03-26 12:30:00|542.7|542.1|543.5|542.9|543.5|542.9|542.6|542|175
1616762100000|2021-03-26 12:35:00|543.4|542.8|543.4|542.8|543.5|542.9|543.2|542.6|63
1616762400000|2021-03-26 12:40:00|543.5|542.9|543.6|543|543.6|543|543.3|542.7|112
1616765400000|2021-03-26 13:30:00|544|543.4|545.2|544.6|545.7|545.1|543.3|542.7|2509
1616765700000|2021-03-26 13:35:00|545.4|544.8|545.7|545.1|546.2|545.6|545.2|544.6|2798
1616766000000|2021-03-26 13:40:00|545.5|544.9|545.9|545.3|546.4|545.8|545.4|544.8|1486
1616766300000|2021-03-26 13:45:00|545.7|545.1|544.9|544.3|545.7|545.1|544.4|543.8|1053
1616766600000|2021-03-26 13:50:00|544.7|544.1|544.9|544.3|545.4|544.8|544.7|544.1|617
1616766900000|2021-03-26 13:55:00|545|544.4|545.2|544.6|545.2|544.6|544.7|544.1|395
1616767200000|2021-03-26 14:00:00|545.3|544.7|545.6|545|546.1|545.5|545.2|544.6|1128
1616767500000|2021-03-26 14:05:00|545.7|545.1|545.6|545|545.9|545.3|545.3|544.7|1484
1616767800000|2021-03-26 14:10:00|545.8|545.2|546.3|545.7|546.6|546|545.6|545|1266
1616768100000|2021-03-26 14:15:00|546.5|545.9|545.8|545.2|546.6|546|545.8|545.2|498
1616768400000|2021-03-26 14:20:00|546|545.4|544.8|544.2|546|545.4|544.6|544|914
1616768700000|2021-03-26 14:25:00|544.6|544|544.6|544|545.1|544.5|544.1|543.5|502
1616769000000|2021-03-26 14:30:00|544.4|543.8|544.6|544|545.1|544.5|544.3|543.7|739
1616769300000|2021-03-26 14:35:00|544.8|544.2|545.1|544.5|545.1|544.5|544.6|544|387
1616769600000|2021-03-26 14:40:00|545.3|544.7|544.6|544|545.3|544.7|544.4|543.8|502
1616769900000|2021-03-26 14:45:00|544.7|544.1|544.3|543.7|544.9|544.3|544.1|543.5|724
1616770200000|2021-03-26 14:50:00|544.4|543.8|545.7|545.1|545.8|545.2|544.3|543.7|1175
1616770500000|2021-03-26 14:55:00|545.8|545.2|546.4|545.8|546.5|545.9|545.7|545.1|1233
1616770800000|2021-03-26 15:00:00|546.3|545.7|546|545.4|546.5|545.9|545.8|545.2|1200
1616771100000|2021-03-26 15:05:00|545.9|545.3|545.3|544.7|546|545.4|545.3|544.7|450
1616771400000|2021-03-26 15:10:00|545.1|544.5|545.3|544.7|545.3|544.7|544.8|544.2|845
1616771700000|2021-03-26 15:15:00|545.1|544.5|545.1|544.5|545.6|545|545|544.4|424
1616772000000|2021-03-26 15:20:00|545.2|544.6|545.2|544.6|545.3|544.7|544.6|544|1197
1616772300000|2021-03-26 15:25:00|545.5|544.9|545|544.4|545.7|545.1|545|544.4|453
1616772600000|2021-03-26 15:30:00|545.1|544.5|544.8|544.2|545.1|544.5|544.7|544.1|421
1616772900000|2021-03-26 15:35:00|545.1|544.5|544.8|544.2|545.1|544.5|544.5|543.9|439
1616773200000|2021-03-26 15:40:00|544.7|544.1|544.3|543.7|544.8|544.2|544.3|543.7|512
1616773500000|2021-03-26 15:45:00|544.1|543.5|544.2|543.6|544.7|544.1|543.8|543.2|817
1616773800000|2021-03-26 15:50:00|544.1|543.5|544.4|543.8|544.5|543.9|543.7|543.1|650
1616774100000|2021-03-26 15:55:00|544.3|543.7|545.1|544.5|545.3|544.7|544.2|543.6|983
1616774400000|2021-03-26 16:00:00|545.3|544.7|544.8|544.2|545.3|544.7|544.8|544.2|480
1616774700000|2021-03-26 16:05:00|544.9|544.3|545.1|544.5|545.1|544.5|544.8|544.2|436
1616775000000|2021-03-26 16:10:00|545.3|544.7|545.8|545.2|545.8|545.2|545.1|544.5|325
1616775300000|2021-03-26 16:15:00|546|545.4|546|545.4|546.3|545.7|545.9|545.3|504
1616775600000|2021-03-26 16:20:00|546.1|545.5|546.3|545.7|546.5|545.9|546|545.4|1405
1616775900000|2021-03-26 16:25:00|546.5|545.9|546|545.4|546.5|545.9|545.8|545.2|787
1616776200000|2021-03-26 16:30:00|546.2|545.6|546.3|545.7|546.3|545.7|546|545.4|244
1616776500000|2021-03-26 16:35:00|546.7|546.1|546.7|546.1|546.7|546.1|546.3|545.7|1397
1616776800000|2021-03-26 16:40:00|546.5|545.9|546.9|546.3|547.4|546.8|546.2|545.6|3918
1616777100000|2021-03-26 16:45:00|547.1|546.5|548|547.4|548|547.4|547.1|546.5|1716
1616777400000|2021-03-26 16:50:00|548.2|547.6|549.7|549.1|550|549.4|548.2|547.6|4179
1616777700000|2021-03-26 16:55:00|549.5|548.9|549.3|548.7|549.8|549.2|548.8|548.2|1795
1616778000000|2021-03-26 17:00:00|549.5|548.9|549.3|548.7|549.5|548.9|549|548.4|500
1616778300000|2021-03-26 17:05:00|549.1|548.5|549.3|548.7|549.3|548.7|548.8|548.2|533
1616778600000|2021-03-26 17:10:00|549.5|548.9|549.5|548.9|549.5|548.9|549|548.4|979
1616778900000|2021-03-26 17:15:00|549.7|549.1|549.7|549.1|550.2|549.6|549.7|549.1|728
1616779200000|2021-03-26 17:20:00|549.8|549.2|549.5|548.9|550|549.4|549|548.4|687
1616779500000|2021-03-26 17:25:00|549.7|549.1|549.5|548.9|549.7|549.1|549.3|548.7|608
1616779800000|2021-03-26 17:30:00|549.7|549.1|549.3|548.7|549.7|549.1|549.3|548.7|393
1616780100000|2021-03-26 17:35:00|549.2|548.6|549|548.4|549.3|548.7|549|548.4|596
1616780400000|2021-03-26 17:40:00|549.3|548.7|548.8|548.2|549.3|548.7|548.8|548.2|241
1616780700000|2021-03-26 17:45:00|549.1|548.5|548.5|547.9|549.3|548.7|548.5|547.9|813
1616781000000|2021-03-26 17:50:00|548.6|548|548.1|547.5|548.8|548.2|548.1|547.5|996
1616781300000|2021-03-26 17:55:00|548.3|547.7|548.4|547.8|548.4|547.8|548.1|547.5|462
1616781600000|2021-03-26 18:00:00|548.3|547.7|547.8|547.2|548.3|547.7|547.8|547.2|1290
1616781900000|2021-03-26 18:05:00|548|547.4|548.6|548|548.6|548|547.8|547.2|1282
1616782200000|2021-03-26 18:10:00|548.4|547.8|548.9|548.3|549.2|548.6|547.8|547.2|3486
1616782500000|2021-03-26 18:15:00|549.2|548.6|548.3|547.7|549.2|548.6|548.3|547.7|3048
1616976000000|2021-03-29 00:00:00|547.1|546.5|546.6|546|547.2|546.6|546.1|545.5|687
1616976300000|2021-03-29 00:05:00|546.5|545.9|545.6|545|546.5|545.9|545.2|544.6|403
1616976600000|2021-03-29 00:10:00|545.7|545.1|545.7|545.1|545.9|545.3|545.6|545|232
1616976900000|2021-03-29 00:15:00|545.8|545.2|545.7|545.1|545.9|545.3|545.4|544.8|242
1616977200000|2021-03-29 00:20:00|545.8|545.2|545.7|545.1|545.9|545.3|545.5|544.9|158
1616977500000|2021-03-29 00:25:00|545.5|544.9|545.7|545.1|545.7|545.1|545.2|544.6|125
1616977800000|2021-03-29 00:30:00|545.5|544.9|545.7|545.1|545.7|545.1|545.5|544.9|31
1616978100000|2021-03-29 00:35:00|545.5|544.9|545.4|544.8|545.6|545|545.4|544.8|27
1616978400000|2021-03-29 00:40:00|545.2|544.6|546|545.4|546.1|545.5|545.2|544.6|154
1616978700000|2021-03-29 00:45:00|546.2|545.6|546|545.4|546.4|545.8|546|545.4|48
1616979000000|2021-03-29 00:50:00|545.9|545.3|546.6|546|546.6|546|545.9|545.3|291
1616979300000|2021-03-29 00:55:00|546.8|546.2|546.4|545.8|546.9|546.3|546.3|545.7|163
1616979600000|2021-03-29 01:00:00|546.3|545.7|546.2|545.6|546.4|545.8|545.7|545.1|203
1616979900000|2021-03-29 01:05:00|546.4|545.8|546.4|545.8|546.7|546.1|546.4|545.8|47
1616980200000|2021-03-29 01:10:00|546.3|545.7|546.2|545.6|546.4|545.8|546.2|545.6|92
1616980500000|2021-03-29 01:15:00|546.1|545.5|546.9|546.3|546.9|546.3|545.9|545.3|76
1616980800000|2021-03-29 01:20:00|546.8|546.2|546.4|545.8|546.8|546.2|546.4|545.8|91
1616981100000|2021-03-29 01:25:00|546.2|545.6|546.4|545.8|546.4|545.8|546.2|545.6|23
1616981400000|2021-03-29 01:30:00|546.5|545.9|546.4|545.8|546.7|546.1|546.4|545.8|27
1616981700000|2021-03-29 01:35:00|546.5|545.9|546.2|545.6|546.5|545.9|546.2|545.6|30
1616982000000|2021-03-29 01:40:00|546.3|545.7|546.4|545.8|546.6|546|546.3|545.7|37
1616982300000|2021-03-29 01:45:00|||||||||8
1616982600000|2021-03-29 01:50:00|546.3|545.7|546.3|545.7|546.4|545.8|546.2|545.6|85
1616982900000|2021-03-29 01:55:00|546.2|545.6|546.4|545.8|546.4|545.8|546.2|545.6|64
1616983200000|2021-03-29 02:00:00|546.6|546|546.7|546.1|546.7|546.1|546.6|546|21
1616983500000|2021-03-29 02:05:00|546.6|546|546.7|546.1|546.7|546.1|546.4|545.8|65
1616983800000|2021-03-29 02:10:00|546.6|546|546.5|545.9|546.7|546.1|546.4|545.8|41
1616984100000|2021-03-29 02:15:00|546.4|545.8|546.4|545.8|546.5|545.9|546.4|545.8|5
1616984400000|2021-03-29 02:20:00|546.5|545.9|546.6|546|546.7|546.1|546.4|545.8|28
1616984700000|2021-03-29 02:25:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|2
1616985000000|2021-03-29 02:30:00|546.8|546.2|546.8|546.2|546.8|546.2|546.7|546.1|54
1616985300000|2021-03-29 02:35:00|546.7|546.1|546.6|546|546.9|546.3|546.6|546|27
1616985600000|2021-03-29 02:40:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|22
1616985900000|2021-03-29 02:45:00|546.8|546.2|546.6|546|546.8|546.2|546.6|546|9
1616986200000|2021-03-29 02:50:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|30
1616986500000|2021-03-29 02:55:00|546.5|545.9|546.4|545.8|546.5|545.9|546.4|545.8|35
1616986800000|2021-03-29 03:00:00|546.5|545.9|546.5|545.9|546.6|546|546.4|545.8|37
1616987100000|2021-03-29 03:05:00|546.4|545.8|546.4|545.8|546.4|545.8|546.4|545.8|37
1616987400000|2021-03-29 03:10:00|546.3|545.7|545.9|545.3|546.3|545.7|545.9|545.3|77
1616987700000|2021-03-29 03:15:00|546.1|545.5|546|545.4|546.1|545.5|545.9|545.3|24
1616988000000|2021-03-29 03:20:00|545.9|545.3|545.9|545.3|545.9|545.3|545.9|545.3|9
1616988300000|2021-03-29 03:25:00|546|545.4|545.9|545.3|546|545.4|545.9|545.3|50
1616988600000|2021-03-29 03:30:00|546|545.4|545.9|545.3|546.1|545.5|545.9|545.3|43
1616988900000|2021-03-29 03:35:00|545.8|545.2|545.4|544.8|545.8|545.2|545.4|544.8|146
1616989200000|2021-03-29 03:40:00|545.6|545|544.9|544.3|545.6|545|544.6|544|247
1616989500000|2021-03-29 03:45:00|545.1|544.5|545.1|544.5|545.1|544.5|545|544.4|23
1616989800000|2021-03-29 03:50:00|||||||||3
1616990100000|2021-03-29 03:55:00|545.4|544.8|545.1|544.5|545.4|544.8|545.1|544.5|20
1616990400000|2021-03-29 04:00:00|||||||||1
1616990700000|2021-03-29 04:05:00|545.2|544.6|545.1|544.5|545.3|544.7|545.1|544.5|13
1616991000000|2021-03-29 04:10:00|544.9|544.3|545|544.4|545|544.4|544.9|544.3|21
1616991300000|2021-03-29 04:15:00|545.1|544.5|545.1|544.5|545.1|544.5|544.9|544.3|21
1616991600000|2021-03-29 04:20:00|545.3|544.7|545.1|544.5|545.3|544.7|545.1|544.5|27
1616991900000|2021-03-29 04:25:00|||||||||3
1616992200000|2021-03-29 04:30:00|545|544.4|545.2|544.6|545.3|544.7|545|544.4|45
1616992500000|2021-03-29 04:35:00|545.3|544.7|545.5|544.9|545.6|545|545.3|544.7|100
1616992800000|2021-03-29 04:40:00|545.4|544.8|545.3|544.7|545.5|544.9|545.2|544.6|9
1616993100000|2021-03-29 04:45:00|545.2|544.6|545.1|544.5|545.2|544.6|545.1|544.5|4
1616993400000|2021-03-29 04:50:00|||||||||3
1616993700000|2021-03-29 04:55:00|||||||||6
1616994000000|2021-03-29 05:00:00|544.9|544.3|545|544.4|545.1|544.5|544.8|544.2|118
1616994300000|2021-03-29 05:05:00|544.9|544.3|544.4|543.8|545|544.4|544.4|543.8|91
1616994600000|2021-03-29 05:10:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|31
1616994900000|2021-03-29 05:15:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|44
1616995200000|2021-03-29 05:20:00|543.9|543.3|543.9|543.3|544.1|543.5|543.9|543.3|143
1616995500000|2021-03-29 05:25:00|544|543.4|544.1|543.5|544.1|543.5|543.9|543.3|52
1616995800000|2021-03-29 05:30:00|544|543.4|544.2|543.6|544.4|543.8|544|543.4|139
1616996100000|2021-03-29 05:35:00|544.3|543.7|543.9|543.3|544.3|543.7|543.9|543.3|68
1616996400000|2021-03-29 05:40:00|544|543.4|544.1|543.5|544.2|543.6|543.9|543.3|63
1616996700000|2021-03-29 05:45:00|544|543.4|544.1|543.5|544.1|543.5|543.9|543.3|117
1616997000000|2021-03-29 05:50:00|544.2|543.6|544.3|543.7|544.4|543.8|544.1|543.5|27
1616997300000|2021-03-29 05:55:00|544.4|543.8|544|543.4|544.4|543.8|543.9|543.3|39
1616997600000|2021-03-29 06:00:00|543.9|543.3|543.9|543.3|544.1|543.5|543.9|543.3|67
1616997900000|2021-03-29 06:05:00|||||||||17
1616998200000|2021-03-29 06:10:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|60
1616998500000|2021-03-29 06:15:00|543.8|543.2|543.9|543.3|544.1|543.5|543.7|543.1|105
1616998800000|2021-03-29 06:20:00|544|543.4|544.1|543.5|544.2|543.6|544|543.4|26
1616999100000|2021-03-29 06:25:00|544.2|543.6|544.7|544.1|544.9|544.3|544.2|543.6|120
1616999400000|2021-03-29 06:30:00|544.8|544.2|544.6|544|544.8|544.2|544.4|543.8|46
1616999700000|2021-03-29 06:35:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|70
1617000000000|2021-03-29 06:40:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|30
1617000300000|2021-03-29 06:45:00|544.4|543.8|544.3|543.7|544.4|543.8|544.2|543.6|37
1617000600000|2021-03-29 06:50:00|544.4|543.8|544.6|544|544.6|544|544.2|543.6|34
1617000900000|2021-03-29 06:55:00|544.5|543.9|544.2|543.6|544.6|544|544.1|543.5|85
1617001200000|2021-03-29 07:00:00|544.3|543.7|544.9|544.3|545|544.4|544.2|543.6|88
1617001500000|2021-03-29 07:05:00|545|544.4|544.8|544.2|545.1|544.5|544.6|544|56
1617001800000|2021-03-29 07:10:00|544.9|544.3|544.5|543.9|545|544.4|544.4|543.8|65
1617002100000|2021-03-29 07:15:00|544.6|544|543.9|543.3|544.6|544|543.9|543.3|108
1617002400000|2021-03-29 07:20:00|544|543.4|544|543.4|544.1|543.5|543.5|542.9|133
1617002700000|2021-03-29 07:25:00|543.8|543.2|544.2|543.6|544.2|543.6|543.8|543.2|49
1617003000000|2021-03-29 07:30:00|544.1|543.5|544.7|544.1|544.8|544.2|544|543.4|57
1617003300000|2021-03-29 07:35:00|544.6|544|544.5|543.9|544.7|544.1|544.5|543.9|69
1617003600000|2021-03-29 07:40:00|544.2|543.6|544|543.4|544.3|543.7|543.8|543.2|130
1617003900000|2021-03-29 07:45:00|543.9|543.3|544.5|543.9|544.5|543.9|543.9|543.3|54
1617004200000|2021-03-29 07:50:00|544.7|544.1|544.3|543.7|544.7|544.1|544.2|543.6|12
1617004500000|2021-03-29 07:55:00|544.5|543.9|544.6|544|544.7|544.1|544.5|543.9|56
1617004800000|2021-03-29 08:00:00|544.5|543.9|544.6|544|544.7|544.1|544.2|543.6|43
1617005100000|2021-03-29 08:05:00|544.7|544.1|545|544.4|545|544.4|544.6|544|22
1617005400000|2021-03-29 08:10:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|14
1617005700000|2021-03-29 08:15:00|544.8|544.2|544.5|543.9|544.8|544.2|544.5|543.9|18
1617006000000|2021-03-29 08:20:00|544.6|544|544.9|544.3|544.9|544.3|544.6|544|29
1617006300000|2021-03-29 08:25:00|544.8|544.2|544.7|544.1|545|544.4|544.7|544.1|6
1617006600000|2021-03-29 08:30:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|12
1617006900000|2021-03-29 08:35:00|544.5|543.9|544.5|543.9|544.6|544|544.4|543.8|62
1617007200000|2021-03-29 08:40:00|544.7|544.1|544.5|543.9|544.7|544.1|544.4|543.8|14
1617007500000|2021-03-29 08:45:00|544.4|543.8|544.4|543.8|544.5|543.9|544.3|543.7|50
1617007800000|2021-03-29 08:50:00|544.3|543.7|544.2|543.6|544.3|543.7|543.9|543.3|134
1617008100000|2021-03-29 08:55:00|544.3|543.7|544.7|544.1|545.2|544.6|544.2|543.6|62
1617008400000|2021-03-29 09:00:00|544.8|544.2|544.9|544.3|544.9|544.3|544.7|544.1|34
1617008700000|2021-03-29 09:05:00|545|544.4|544.9|544.3|545.2|544.6|544.7|544.1|24
1617009000000|2021-03-29 09:10:00|545|544.4|545.2|544.6|545.2|544.6|544.9|544.3|15
1617009300000|2021-03-29 09:15:00|545.3|544.7|545.6|545|545.6|545|544.9|544.3|40
1617009600000|2021-03-29 09:20:00|545.7|545.1|545.2|544.6|545.7|545.1|545|544.4|30
1617009900000|2021-03-29 09:25:00|545|544.4|545|544.4|545|544.4|544.9|544.3|6
1617010200000|2021-03-29 09:30:00|544.9|544.3|544.7|544.1|545|544.4|544.7|544.1|10
1617010500000|2021-03-29 09:35:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|11
1617010800000|2021-03-29 09:40:00|544.8|544.2|545.1|544.5|545.1|544.5|544.7|544.1|28
1617011100000|2021-03-29 09:45:00|545|544.4|544.7|544.1|545|544.4|544.7|544.1|10
1617011400000|2021-03-29 09:50:00|544.8|544.2|544.8|544.2|544.9|544.3|544.8|544.2|12
1617011700000|2021-03-29 09:55:00|544.9|544.3|544.5|543.9|544.9|544.3|544.3|543.7|67
1617012000000|2021-03-29 10:00:00|544.4|543.8|544|543.4|544.5|543.9|544|543.4|35
1617012300000|2021-03-29 10:05:00|544.2|543.6|543.9|543.3|544.2|543.6|543.7|543.1|48
1617012600000|2021-03-29 10:10:00|544|543.4|544|543.4|544.1|543.5|543.8|543.2|45
1617012900000|2021-03-29 10:15:00|543.8|543.2|544|543.4|544.2|543.6|543.8|543.2|81
1617013200000|2021-03-29 10:20:00|544.2|543.6|544|543.4|544.2|543.6|544|543.4|26
1617013500000|2021-03-29 10:25:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|47
1617013800000|2021-03-29 10:30:00|544.1|543.5|544|543.4|544.1|543.5|543.9|543.3|47
1617014100000|2021-03-29 10:35:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|8
1617014400000|2021-03-29 10:40:00|543.9|543.3|544|543.4|544.2|543.6|543.9|543.3|50
1617014700000|2021-03-29 10:45:00|544.1|543.5|544|543.4|544.2|543.6|543.9|543.3|16
1617015000000|2021-03-29 10:50:00|543.9|543.3|543.7|543.1|544.1|543.5|543.7|543.1|53
1617015300000|2021-03-29 10:55:00|543.8|543.2|543.8|543.2|543.8|543.2|543.8|543.2|9
1617015600000|2021-03-29 11:00:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|7
1617015900000|2021-03-29 11:05:00|543.8|543.2|543.7|543.1|544|543.4|543.7|543.1|37
1617016200000|2021-03-29 11:10:00|543.5|542.9|543.5|542.9|543.5|542.9|543.4|542.8|28
1617016500000|2021-03-29 11:15:00|543.4|542.8|542.9|542.3|543.7|543.1|542.5|541.9|241
1617016800000|2021-03-29 11:20:00|542.7|542.1|542.4|541.8|542.7|542.1|542.4|541.8|108
1617017100000|2021-03-29 11:25:00|542.2|541.6|542.2|541.6|542.4|541.8|542.2|541.6|73
1617017400000|2021-03-29 11:30:00|542.5|541.9|542.5|541.9|542.5|541.9|542.5|541.9|61
1617017700000|2021-03-29 11:35:00|542.6|542|542|541.4|542.6|542|542|541.4|118
1617018000000|2021-03-29 11:40:00|542.2|541.6|542.4|541.8|542.4|541.8|542|541.4|71
1617018300000|2021-03-29 11:45:00|542.2|541.6|542.7|542.1|542.8|542.2|542.2|541.6|51
1617018600000|2021-03-29 11:50:00|542.6|542|542.7|542.1|542.8|542.2|542.5|541.9|86
1617018900000|2021-03-29 11:55:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|57
1617019200000|2021-03-29 12:00:00|543|542.4|543.8|543.2|543.9|543.3|543|542.4|98
1617019500000|2021-03-29 12:05:00|543.9|543.3|543.5|542.9|544|543.4|543.4|542.8|177
1617019800000|2021-03-29 12:10:00|543.4|542.8|543.2|542.6|543.4|542.8|542.9|542.3|139
1617020100000|2021-03-29 12:15:00|543.1|542.5|542.9|542.3|543.2|542.6|542.9|542.3|47
1617020400000|2021-03-29 12:20:00|543|542.4|543.2|542.6|543.2|542.6|543|542.4|20
1617020700000|2021-03-29 12:25:00|543|542.4|542.5|541.9|543|542.4|542.5|541.9|226
1617021000000|2021-03-29 12:30:00|542.6|542|543.4|542.8|543.5|542.9|542.5|541.9|120
1617021300000|2021-03-29 12:35:00|543.3|542.7|543.5|542.9|543.5|542.9|543.3|542.7|120
1617021600000|2021-03-29 12:40:00|543.3|542.7|543.3|542.7|543.5|542.9|543.2|542.6|157
1617024600000|2021-03-29 13:30:00|542.8|542.2|542|541.4|544|543.4|541.8|541.2|2187
1617024900000|2021-03-29 13:35:00|541.8|541.2|542.5|541.9|543|542.4|541.3|540.7|2428
1617025200000|2021-03-29 13:40:00|542.2|541.6|543.2|542.6|543.7|543.1|542.2|541.6|1557
1617025500000|2021-03-29 13:45:00|543.3|542.7|541.4|540.8|543.3|542.7|541.4|540.8|588
1617025800000|2021-03-29 13:50:00|541.5|540.9|540.4|539.8|541.6|541|540.1|539.5|1611
1617026100000|2021-03-29 13:55:00|540.1|539.5|539.6|539|540.4|539.8|539.2|538.6|1742
1617026400000|2021-03-29 14:00:00|539.4|538.8|539.6|539|539.7|539.1|538.4|537.8|2390
1617026700000|2021-03-29 14:05:00|539.4|538.8|539.4|538.8|539.7|539.1|539.1|538.5|1120
1617027000000|2021-03-29 14:10:00|539.3|538.7|540.1|539.5|540.3|539.7|539.3|538.7|1649
1617027300000|2021-03-29 14:15:00|539.9|539.3|539.9|539.3|540.4|539.8|539.4|538.8|789
1617027600000|2021-03-29 14:20:00|539.7|539.1|542.2|541.6|542.8|542.2|539.7|539.1|1586
1617027900000|2021-03-29 14:25:00|542.3|541.7|542|541.4|542.5|541.9|541.5|540.9|987
1617028200000|2021-03-29 14:30:00|542.3|541.7|542.5|541.9|543.3|542.7|542.2|541.6|609
1617028500000|2021-03-29 14:35:00|542.7|542.1|542|541.4|543|542.4|542|541.4|1159
1617028800000|2021-03-29 14:40:00|541.8|541.2|542|541.4|542.2|541.6|541.7|541.1|351
1617029100000|2021-03-29 14:45:00|541.8|541.2|541.5|540.9|541.8|541.2|541|540.4|488
1617029400000|2021-03-29 14:50:00|541.3|540.7|542|541.4|542|541.4|541.2|540.6|415
1617029700000|2021-03-29 14:55:00|541.8|541.2|542.7|542.1|542.7|542.1|541.7|541.1|908
1617030000000|2021-03-29 15:00:00|543.1|542.5|542.9|542.3|543.6|543|542.7|542.1|1854
1617030300000|2021-03-29 15:05:00|542.8|542.2|542.5|541.9|542.9|542.3|542|541.4|1131
1617030600000|2021-03-29 15:10:00|542.6|542|542.8|542.2|542.8|542.2|542|541.4|335
1617030900000|2021-03-29 15:15:00|542.9|542.3|543.4|542.8|543.4|542.8|542.9|542.3|335
1617031200000|2021-03-29 15:20:00|543.1|542.5|543|542.4|543.4|542.8|542.9|542.3|414
1617031500000|2021-03-29 15:25:00|542.8|542.2|543|542.4|543.2|542.6|542.8|542.2|520
1617031800000|2021-03-29 15:30:00|542.9|542.3|543.9|543.3|544.4|543.8|542.9|542.3|865
1617032100000|2021-03-29 15:35:00|544.1|543.5|544.4|543.8|544.7|544.1|543.9|543.3|1236
1617032400000|2021-03-29 15:40:00|544.2|543.6|543.7|543.1|544.2|543.6|543.7|543.1|555
1617032700000|2021-03-29 15:45:00|543.8|543.2|543|542.4|543.8|543.2|542.8|542.2|455
1617033000000|2021-03-29 15:50:00|543.1|542.5|543.3|542.7|543.5|542.9|543|542.4|339
1617033300000|2021-03-29 15:55:00|543.4|542.8|542.5|541.9|543.5|542.9|542.5|541.9|852
1617033600000|2021-03-29 16:00:00|542.3|541.7|541.3|540.7|542.6|542|541.3|540.7|1111
1617033900000|2021-03-29 16:05:00|541.2|540.6|540.8|540.2|541.2|540.6|540.6|540|1182
1617034200000|2021-03-29 16:10:00|541|540.4|541.2|540.6|541.5|540.9|540.8|540.2|627
1617034500000|2021-03-29 16:15:00|541.1|540.5|541.1|540.5|541.4|540.8|540.8|540.2|215
1617034800000|2021-03-29 16:20:00|541.3|540.7|541.3|540.7|541.6|541|541.1|540.5|912
1617035100000|2021-03-29 16:25:00|541.2|540.6|540.3|539.7|541.2|540.6|540.3|539.7|401
1617035400000|2021-03-29 16:30:00|540.5|539.9|540.8|540.2|540.8|540.2|540.3|539.7|598
1617035700000|2021-03-29 16:35:00|540.6|540|540.8|540.2|540.8|540.2|540.5|539.9|182
1617036000000|2021-03-29 16:40:00|540.7|540.1|540.8|540.2|541.3|540.7|540.7|540.1|629
1617036300000|2021-03-29 16:45:00|540.6|540|540.6|540|540.6|540|540.3|539.7|369
1617036600000|2021-03-29 16:50:00|540.8|540.2|540.9|540.3|540.9|540.3|540.3|539.7|467
1617036900000|2021-03-29 16:55:00|541.1|540.5|541.3|540.7|541.6|541|541.1|540.5|552
1617037200000|2021-03-29 17:00:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|396
1617037500000|2021-03-29 17:05:00|541.3|540.7|541.8|541.2|541.8|541.2|541|540.4|617
1617037800000|2021-03-29 17:10:00|541.9|541.3|541.6|541|542.1|541.5|541.5|540.9|827
1617038100000|2021-03-29 17:15:00|541.5|540.9|541.1|540.5|541.6|541|541.1|540.5|585
1617038400000|2021-03-29 17:20:00|541.3|540.7|541.2|540.6|541.3|540.7|540.8|540.2|181
1617038700000|2021-03-29 17:25:00|541.3|540.7|541.3|540.7|541.6|541|541.2|540.6|154
1617039000000|2021-03-29 17:30:00|541.2|540.6|542|541.4|542.1|541.5|541.2|540.6|222
1617039300000|2021-03-29 17:35:00|541.8|541.2|541.6|541|542|541.4|541.6|541|303
1617039600000|2021-03-29 17:40:00|541.7|541.1|541.6|541|542.1|541.5|541.6|541|493
1617039900000|2021-03-29 17:45:00|541.5|540.9|541.8|541.2|542.1|541.5|541.4|540.8|814
1617040200000|2021-03-29 17:50:00|541.7|541.1|541.6|541|541.9|541.3|541.6|541|366
1617040500000|2021-03-29 17:55:00|541.8|541.2|542|541.4|542.2|541.6|541.6|541|1251
1617040800000|2021-03-29 18:00:00|542.2|541.6|541.3|540.7|542.2|541.6|541.2|540.6|657
1617041100000|2021-03-29 18:05:00|541.5|540.9|541.8|541.2|542.6|542|541.1|540.5|1751
1617041400000|2021-03-29 18:10:00|541.9|541.3|543.1|542.5|543.1|542.5|541.9|541.3|3444
1617041700000|2021-03-29 18:15:00|542.8|542.2|541.6|541|543.1|542.5|541.1|540.5|1238
1617062400000|2021-03-30 00:00:00|541.9|541.3|541.7|541.1|542.1|541.5|541.2|540.6|337
1617062700000|2021-03-30 00:05:00|541.9|541.3|541.4|540.8|542|541.4|541.3|540.7|43
1617063000000|2021-03-30 00:10:00|541.5|540.9|541.5|540.9|541.7|541.1|541.3|540.7|26
1617063300000|2021-03-30 00:15:00|541.4|540.8|541.5|540.9|541.5|540.9|541.2|540.6|36
1617063600000|2021-03-30 00:20:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|97
1617063900000|2021-03-30 00:25:00|541.9|541.3|541.6|541|542|541.4|541.5|540.9|13
1617064200000|2021-03-30 00:30:00|541.5|540.9|541.5|540.9|541.6|541|541.2|540.6|28
1617064500000|2021-03-30 00:35:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|38
1617064800000|2021-03-30 00:40:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|43
1617065100000|2021-03-30 00:45:00|541.2|540.6|541.4|540.8|541.4|540.8|541.2|540.6|20
1617065400000|2021-03-30 00:50:00|541.3|540.7|540.9|540.3|541.3|540.7|540.8|540.2|44
1617065700000|2021-03-30 00:55:00|540.8|540.2|541|540.4|541.1|540.5|540.8|540.2|41
1617066000000|2021-03-30 01:00:00|540.9|540.3|541|540.4|541|540.4|540.5|539.9|85
1617066300000|2021-03-30 01:05:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|23
1617066600000|2021-03-30 01:10:00|540.9|540.3|541|540.4|541.2|540.6|540.8|540.2|26
1617066900000|2021-03-30 01:15:00|540.8|540.2|541|540.4|541|540.4|540.7|540.1|19
1617067200000|2021-03-30 01:20:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|12
1617067500000|2021-03-30 01:25:00|541.2|540.6|541.1|540.5|541.2|540.6|541.1|540.5|46
1617067800000|2021-03-30 01:30:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|34
1617068100000|2021-03-30 01:35:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|28
1617068400000|2021-03-30 01:40:00|540.8|540.2|540.8|540.2|540.9|540.3|540.7|540.1|28
1617068700000|2021-03-30 01:45:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|11
1617069000000|2021-03-30 01:50:00|540.6|540|540.8|540.2|540.8|540.2|540.6|540|19
1617069300000|2021-03-30 01:55:00|541|540.4|541|540.4|541.1|540.5|540.8|540.2|29
1617069600000|2021-03-30 02:00:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|1
1617069900000|2021-03-30 02:05:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|16
1617070200000|2021-03-30 02:10:00|540.9|540.3|540.8|540.2|541|540.4|540.7|540.1|10
1617070500000|2021-03-30 02:15:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|14
1617070800000|2021-03-30 02:20:00|||||||||3
1617071100000|2021-03-30 02:25:00|541|540.4|540.8|540.2|541|540.4|540.8|540.2|34
1617071400000|2021-03-30 02:30:00|541|540.4|541|540.4|541|540.4|540.8|540.2|48
1617071700000|2021-03-30 02:35:00|||||||||7
1617072000000|2021-03-30 02:40:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|15
1617072300000|2021-03-30 02:45:00|541|540.4|541|540.4|541.2|540.6|541|540.4|42
1617072600000|2021-03-30 02:50:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|30
1617072900000|2021-03-30 02:55:00|540.8|540.2|540.8|540.2|540.8|540.2|540.7|540.1|16
1617073200000|2021-03-30 03:00:00|540.9|540.3|541|540.4|541.1|540.5|540.7|540.1|10
1617073500000|2021-03-30 03:05:00|541.1|540.5|541.2|540.6|541.2|540.6|541|540.4|13
1617073800000|2021-03-30 03:10:00|541.1|540.5|541.2|540.6|541.2|540.6|541|540.4|7
1617074100000|2021-03-30 03:15:00|||||||||7
1617074400000|2021-03-30 03:20:00|||||||||7
1617074700000|2021-03-30 03:25:00|||||||||5
1617075000000|2021-03-30 03:30:00|||||||||5
1617075300000|2021-03-30 03:35:00|||||||||4
1617075600000|2021-03-30 03:40:00|541.1|540.5|541.2|540.6|541.2|540.6|541|540.4|34
1617075900000|2021-03-30 03:45:00|||||||||7
1617076200000|2021-03-30 03:50:00|||||||||5
1617076500000|2021-03-30 03:55:00|||||||||6
1617076800000|2021-03-30 04:00:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|11
1617077100000|2021-03-30 04:05:00|||||||||2
1617077400000|2021-03-30 04:10:00|||||||||2
1617077700000|2021-03-30 04:15:00|||||||||29
1617078000000|2021-03-30 04:20:00|||||||||14
1617078300000|2021-03-30 04:25:00|540.9|540.3|541|540.4|541|540.4|540.9|540.3|16
1617078600000|2021-03-30 04:30:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|20
1617078900000|2021-03-30 04:35:00|||||||||3
1617079200000|2021-03-30 04:40:00|||||||||3
1617079500000|2021-03-30 04:45:00|540.9|540.3|540.9|540.3|541|540.4|540.9|540.3|8
1617079800000|2021-03-30 04:50:00|541.1|540.5|541.2|540.6|541.2|540.6|541.1|540.5|9
1617080100000|2021-03-30 04:55:00|541|540.4|540.9|540.3|541|540.4|540.9|540.3|33
1617080400000|2021-03-30 05:00:00|||||||||16
1617080700000|2021-03-30 05:05:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|15
1617081000000|2021-03-30 05:10:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|10
1617081300000|2021-03-30 05:15:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|54
1617081600000|2021-03-30 05:20:00|540.8|540.2|540.8|540.2|540.9|540.3|540.7|540.1|20
1617081900000|2021-03-30 05:25:00|540.9|540.3|540.9|540.3|541|540.4|540.9|540.3|29
1617082200000|2021-03-30 05:30:00|540.8|540.2|540.9|540.3|541|540.4|540.8|540.2|71
1617082500000|2021-03-30 05:35:00|540.8|540.2|540.7|540.1|540.9|540.3|540.7|540.1|15
1617082800000|2021-03-30 05:40:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|13
1617083100000|2021-03-30 05:45:00|540.8|540.2|540.7|540.1|540.9|540.3|540.7|540.1|42
1617083400000|2021-03-30 05:50:00|540.6|540|540.7|540.1|540.7|540.1|540.6|540|9
1617083700000|2021-03-30 05:55:00|540.5|539.9|540.5|539.9|540.5|539.9|540.4|539.8|9
1617084000000|2021-03-30 06:00:00|540.4|539.8|540.7|540.1|540.7|540.1|540.4|539.8|7
1617084300000|2021-03-30 06:05:00|540.6|540|540.7|540.1|540.7|540.1|540.5|539.9|41
1617084600000|2021-03-30 06:10:00|540.8|540.2|540.7|540.1|540.9|540.3|540.7|540.1|30
1617084900000|2021-03-30 06:15:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|29
1617085200000|2021-03-30 06:20:00|540.8|540.2|540.7|540.1|540.9|540.3|540.7|540.1|60
1617085500000|2021-03-30 06:25:00|540.6|540|540.7|540.1|540.8|540.2|540.5|539.9|23
1617085800000|2021-03-30 06:30:00|540.6|540|540.9|540.3|541.2|540.6|540.5|539.9|63
1617086100000|2021-03-30 06:35:00|541|540.4|541.1|540.5|541.2|540.6|540.8|540.2|19
1617086400000|2021-03-30 06:40:00|541.2|540.6|540.9|540.3|541.2|540.6|540.8|540.2|7
1617086700000|2021-03-30 06:45:00|540.8|540.2|540.9|540.3|540.9|540.3|540.8|540.2|21
1617087000000|2021-03-30 06:50:00|||||||||3
1617087300000|2021-03-30 06:55:00|540.7|540.1|540.7|540.1|540.9|540.3|540.7|540.1|26
1617087600000|2021-03-30 07:00:00|540.8|540.2|540.9|540.3|540.9|540.3|540.8|540.2|15
1617087900000|2021-03-30 07:05:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|29
1617088200000|2021-03-30 07:10:00|540.8|540.2|541.2|540.6|541.2|540.6|540.7|540.1|38
1617088500000|2021-03-30 07:15:00|||||||||22
1617088800000|2021-03-30 07:20:00|541.4|540.8|541.3|540.7|541.4|540.8|541.2|540.6|28
1617089100000|2021-03-30 07:25:00|541.2|540.6|541.3|540.7|541.3|540.7|541.2|540.6|22
1617089400000|2021-03-30 07:30:00|541.4|540.8|542.3|541.7|542.3|541.7|541.3|540.7|455
1617089700000|2021-03-30 07:35:00|542.4|541.8|542.1|541.5|542.4|541.8|542.1|541.5|54
1617090000000|2021-03-30 07:40:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|10
1617090300000|2021-03-30 07:45:00|542|541.4|542.3|541.7|542.3|541.7|542|541.4|31
1617090600000|2021-03-30 07:50:00|542.4|541.8|542.5|541.9|542.5|541.9|542.1|541.5|32
1617090900000|2021-03-30 07:55:00|542.6|542|542.6|542|542.6|542|542.6|542|25
1617091200000|2021-03-30 08:00:00|542.4|541.8|542.4|541.8|542.4|541.8|542.3|541.7|23
1617091500000|2021-03-30 08:05:00|542.5|541.9|542.6|542|542.6|542|542.4|541.8|47
1617091800000|2021-03-30 08:10:00|542.8|542.2|542.3|541.7|542.8|542.2|542.3|541.7|53
1617092100000|2021-03-30 08:15:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|37
1617092400000|2021-03-30 08:20:00|542.6|542|542.6|542|542.6|542|542.3|541.7|31
1617092700000|2021-03-30 08:25:00|542.5|541.9|542.3|541.7|542.6|542|542.3|541.7|20
1617093000000|2021-03-30 08:30:00|542.2|541.6|541.8|541.2|542.2|541.6|541.8|541.2|118
1617093300000|2021-03-30 08:35:00|||||||||9
1617093600000|2021-03-30 08:40:00|542.1|541.5|542.3|541.7|542.3|541.7|542.1|541.5|43
1617093900000|2021-03-30 08:45:00|542.4|541.8|542.6|542|542.6|542|542.2|541.6|33
1617094200000|2021-03-30 08:50:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|59
1617094500000|2021-03-30 08:55:00|542.4|541.8|542.1|541.5|542.6|542|542.1|541.5|47
1617094800000|2021-03-30 09:00:00|542.2|541.6|542.3|541.7|542.3|541.7|542.2|541.6|8
1617095100000|2021-03-30 09:05:00|542.2|541.6|542.2|541.6|542.6|542|542.2|541.6|59
1617095400000|2021-03-30 09:10:00|542.3|541.7|542.3|541.7|542.6|542|542.3|541.7|27
1617095700000|2021-03-30 09:15:00|542.4|541.8|542.3|541.7|542.6|542|542.3|541.7|21
1617096000000|2021-03-30 09:20:00|542.2|541.6|542.4|541.8|542.4|541.8|542.1|541.5|31
1617096300000|2021-03-30 09:25:00|542.2|541.6|542.2|541.6|542.3|541.7|542.2|541.6|18
1617096600000|2021-03-30 09:30:00|542.3|541.7|542.3|541.7|542.4|541.8|542.3|541.7|4
1617096900000|2021-03-30 09:35:00|542.4|541.8|542.4|541.8|542.4|541.8|542.2|541.6|10
1617097200000|2021-03-30 09:40:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|63
1617097500000|2021-03-30 09:45:00|542.2|541.6|542.1|541.5|542.3|541.7|542|541.4|30
1617097800000|2021-03-30 09:50:00|541.9|541.3|541.8|541.2|542.1|541.5|541.8|541.2|21
1617098100000|2021-03-30 09:55:00|541.9|541.3|541.8|541.2|541.9|541.3|541.8|541.2|25
1617098400000|2021-03-30 10:00:00|541.9|541.3|541.8|541.2|542.1|541.5|541.8|541.2|40
1617098700000|2021-03-30 10:05:00|542.1|541.5|542.1|541.5|542.2|541.6|542.1|541.5|76
1617099000000|2021-03-30 10:10:00|542.2|541.6|542.3|541.7|542.5|541.9|542.1|541.5|44
1617099300000|2021-03-30 10:15:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|85
1617099600000|2021-03-30 10:20:00|542.6|542|542.4|541.8|542.6|542|542.4|541.8|32
1617099900000|2021-03-30 10:25:00|542.5|541.9|542.8|542.2|542.8|542.2|542.4|541.8|26
1617100200000|2021-03-30 10:30:00|543.1|542.5|542.8|542.2|543.1|542.5|542.8|542.2|44
1617100500000|2021-03-30 10:35:00|542.6|542|542.4|541.8|542.8|542.2|542.3|541.7|73
1617100800000|2021-03-30 10:40:00|542.5|541.9|542.6|542|542.6|542|542.3|541.7|32
1617101100000|2021-03-30 10:45:00|542.7|542.1|542.6|542|542.8|542.2|542.6|542|30
1617101400000|2021-03-30 10:50:00|542.5|541.9|542.3|541.7|542.6|542|542.3|541.7|49
1617101700000|2021-03-30 10:55:00|542.4|541.8|542.5|541.9|542.6|542|542.3|541.7|33
1617102000000|2021-03-30 11:00:00|542.4|541.8|542.3|541.7|542.6|542|542.3|541.7|58
1617102300000|2021-03-30 11:05:00|542.4|541.8|542|541.4|542.5|541.9|542|541.4|60
1617102600000|2021-03-30 11:10:00|542.1|541.5|541.8|541.2|542.1|541.5|541.8|541.2|35
1617102900000|2021-03-30 11:15:00|541.6|541|541.6|541|541.6|541|541.4|540.8|167
1617103200000|2021-03-30 11:20:00|541.4|540.8|541.6|541|541.8|541.2|541.4|540.8|48
1617103500000|2021-03-30 11:25:00|541.8|541.2|541.6|541|541.8|541.2|541.6|541|51
1617103800000|2021-03-30 11:30:00|541.5|540.9|541.4|540.8|541.6|541|541.4|540.8|34
1617104100000|2021-03-30 11:35:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|19
1617104400000|2021-03-30 11:40:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|55
1617104700000|2021-03-30 11:45:00|541.2|540.6|541.3|540.7|541.3|540.7|541.1|540.5|90
1617105000000|2021-03-30 11:50:00|541.2|540.6|541.2|540.6|541.3|540.7|541.1|540.5|30
1617105300000|2021-03-30 11:55:00|541.3|540.7|541.3|540.7|541.6|541|541.3|540.7|57
1617105600000|2021-03-30 12:00:00|541.4|540.8|541.3|540.7|541.6|541|541.3|540.7|73
1617105900000|2021-03-30 12:05:00|541.2|540.6|541.3|540.7|541.6|541|541.1|540.5|97
1617106200000|2021-03-30 12:10:00|541.5|540.9|541.8|541.2|541.8|541.2|541.4|540.8|63
1617106500000|2021-03-30 12:15:00|541.9|541.3|541.8|541.2|542|541.4|541.8|541.2|94
1617106800000|2021-03-30 12:20:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|54
1617107100000|2021-03-30 12:25:00|541.7|541.1|541.3|540.7|541.8|541.2|541.3|540.7|90
1617107400000|2021-03-30 12:30:00|541.2|540.6|541.3|540.7|541.6|541|541|540.4|213
1617107700000|2021-03-30 12:35:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|55
1617108000000|2021-03-30 12:40:00|541.4|540.8|541.1|540.5|541.5|540.9|541|540.4|184
1617111000000|2021-03-30 13:30:00|540.9|540.3|538.9|538.3|541.5|540.9|538.9|538.3|3477
1617111300000|2021-03-30 13:35:00|539.1|538.5|539.6|539|540.2|539.6|538.9|538.3|2407
1617111600000|2021-03-30 13:40:00|539.8|539.2|540.1|539.5|540.6|540|539.6|539|1197
1617111900000|2021-03-30 13:45:00|539.9|539.3|539.9|539.3|540.1|539.5|539.4|538.8|809
1617112200000|2021-03-30 13:50:00|540.1|539.5|540.6|540|540.6|540|540.1|539.5|740
1617112500000|2021-03-30 13:55:00|540.8|540.2|539.4|538.8|540.8|540.2|539.4|538.8|1010
1617112800000|2021-03-30 14:00:00|539.3|538.7|538.4|537.8|539.4|538.8|538.4|537.8|813
1617113100000|2021-03-30 14:05:00|538.5|537.9|538.9|538.3|538.9|538.3|538.4|537.8|476
1617113400000|2021-03-30 14:10:00|538.7|538.1|537.9|537.3|538.9|538.3|537.9|537.3|760
1617113700000|2021-03-30 14:15:00|537.6|537|538.8|538.2|538.9|538.3|537.6|537|1149
1617114000000|2021-03-30 14:20:00|538.9|538.3|538.5|537.9|539.2|538.6|538.3|537.7|804
1617114300000|2021-03-30 14:25:00|538.6|538|538.8|538.2|538.8|538.2|538.5|537.9|528
1617114600000|2021-03-30 14:30:00|538.6|538|538.5|537.9|539|538.4|538.5|537.9|467
1617114900000|2021-03-30 14:35:00|538.6|538|538.5|537.9|538.8|538.2|537.3|536.7|1283
1617115200000|2021-03-30 14:40:00|538.6|538|538.6|538|539|538.4|538.5|537.9|644
1617115500000|2021-03-30 14:45:00|538.5|537.9|538.3|537.7|538.6|538|538|537.4|267
1617115800000|2021-03-30 14:50:00|538.2|537.6|538|537.4|538.3|537.7|538|537.4|1028
1617116100000|2021-03-30 14:55:00|538.2|537.6|536.9|536.3|538.9|538.3|536.8|536.2|2068
1617116400000|2021-03-30 15:00:00|537.1|536.5|536.8|536.2|537.2|536.6|536.7|536.1|1444
1617116700000|2021-03-30 15:05:00|536.6|536|537.1|536.5|537.1|536.5|536.4|535.8|709
1617117000000|2021-03-30 15:10:00|536.8|536.2|536.6|536|537.3|536.7|536.4|535.8|775
1617117300000|2021-03-30 15:15:00|536.4|535.8|536.3|535.7|536.6|536|535.5|534.9|2533
1617117600000|2021-03-30 15:20:00|536.2|535.6|536.3|535.7|536.6|536|536.1|535.5|835
1617117900000|2021-03-30 15:25:00|536.1|535.5|536.6|536|536.6|536|536.1|535.5|496
1617118200000|2021-03-30 15:30:00|536.3|535.7|534.6|534|536.4|535.8|533.4|532.8|2617
1617118500000|2021-03-30 15:35:00|534.7|534.1|534.7|534.1|534.8|534.2|534.6|534|702
1617118800000|2021-03-30 15:40:00|534.6|534|533.8|533.2|534.8|534.2|533.8|533.2|1092
1617119100000|2021-03-30 15:45:00|534|533.4|533.5|532.9|534|533.4|533.5|532.9|1435
1617119400000|2021-03-30 15:50:00|533.6|533|530.1|529.5|533.6|533|529.5|528.9|3553
1617119700000|2021-03-30 15:55:00|530.2|529.6|531.3|530.7|531.8|531.2|529.8|529.2|1765
1617120000000|2021-03-30 16:00:00|531.1|530.5|531.8|531.2|532|531.4|531.1|530.5|869
1617120300000|2021-03-30 16:05:00|531.7|531.1|532|531.4|532.3|531.7|531.5|530.9|1158
1617120600000|2021-03-30 16:10:00|532.3|531.7|531.8|531.2|532.3|531.7|531.5|530.9|771
1617120900000|2021-03-30 16:15:00|532|531.4|532.3|531.7|532.3|531.7|531.7|531.1|656
1617121200000|2021-03-30 16:20:00|532.4|531.8|533.5|532.9|533.5|532.9|532.3|531.7|1346
1617121500000|2021-03-30 16:25:00|533.4|532.8|533.5|532.9|533.7|533.1|533.4|532.8|1485
1617121800000|2021-03-30 16:30:00|533.7|533.1|533.4|532.8|533.8|533.2|533.3|532.7|548
1617122100000|2021-03-30 16:35:00|533.5|532.9|533.9|533.3|533.9|533.3|533.4|532.8|572
1617122400000|2021-03-30 16:40:00|534.2|533.6|535.3|534.7|535.4|534.8|534.2|533.6|1108
1617122700000|2021-03-30 16:45:00|535.4|534.8|535.2|534.6|535.4|534.8|534.9|534.3|543
1617123000000|2021-03-30 16:50:00|535.3|534.7|535.1|534.5|535.6|535|535.1|534.5|363
1617123300000|2021-03-30 16:55:00|534.9|534.3|534.9|534.3|535.1|534.5|534.6|534|348
1617123600000|2021-03-30 17:00:00|535.1|534.5|535.3|534.7|535.4|534.8|534.9|534.3|1042
1617123900000|2021-03-30 17:05:00|535.1|534.5|534.3|533.7|535.3|534.7|534.1|533.5|1340
1617124200000|2021-03-30 17:10:00|534.1|533.5|534.5|533.9|534.6|534|534.1|533.5|399
1617124500000|2021-03-30 17:15:00|534.6|534|534.5|533.9|534.6|534|533.8|533.2|438
1617124800000|2021-03-30 17:20:00|534.4|533.8|534.9|534.3|535|534.4|534.3|533.7|678
1617125100000|2021-03-30 17:25:00|534.8|534.2|534.2|533.6|535.2|534.6|534|533.4|482
1617125400000|2021-03-30 17:30:00|534.1|533.5|534.4|533.8|534.5|533.9|533.9|533.3|486
1617125700000|2021-03-30 17:35:00|534.3|533.7|534.2|533.6|534.7|534.1|534.1|533.5|1030
1617126000000|2021-03-30 17:40:00|534.1|533.5|533.4|532.8|534.2|533.6|533.4|532.8|315
1617126300000|2021-03-30 17:45:00|533.5|532.9|533.4|532.8|533.6|533|533.2|532.6|516
1617126600000|2021-03-30 17:50:00|533.2|532.6|533.3|532.7|533.4|532.8|533.2|532.6|690
1617126900000|2021-03-30 17:55:00|533.4|532.8|533.4|532.8|533.5|532.9|533.3|532.7|718
1617127200000|2021-03-30 18:00:00|533.3|532.7|533.9|533.3|533.9|533.3|533.3|532.7|496
1617127500000|2021-03-30 18:05:00|534.2|533.6|534|533.4|534.4|533.8|533.9|533.3|786
1617127800000|2021-03-30 18:10:00|534.2|533.6|534.7|534.1|535.2|534.6|533.8|533.2|2987
1617128100000|2021-03-30 18:15:00|534.2|533.6|533.2|532.6|534.3|533.7|532.8|532.2|1683
1617148800000|2021-03-31 00:00:00|533.5|532.9|534|533.4|534.3|533.7|532.9|532.3|478
1617149100000|2021-03-31 00:05:00|534.2|533.6|534.3|533.7|534.5|533.9|534|533.4|312
1617149400000|2021-03-31 00:10:00|534.4|533.8|534.8|534.2|535|534.4|534|533.4|198
1617149700000|2021-03-31 00:15:00|535|534.4|534.3|533.7|535|534.4|534.1|533.5|105
1617150000000|2021-03-31 00:20:00|534.5|533.9|534.3|533.7|534.6|534|534.3|533.7|53
1617150300000|2021-03-31 00:25:00|534.2|533.6|534.2|533.6|534.3|533.7|534.2|533.6|47
1617150600000|2021-03-31 00:30:00|534.3|533.7|534.5|533.9|534.5|533.9|534|533.4|180
1617150900000|2021-03-31 00:35:00|534.4|533.8|534.5|533.9|534.6|534|534.3|533.7|85
1617151200000|2021-03-31 00:40:00|534.4|533.8|534.5|533.9|534.5|533.9|534.4|533.8|104
1617151500000|2021-03-31 00:45:00|534.6|534|534.5|533.9|534.6|534|534.3|533.7|54
1617151800000|2021-03-31 00:50:00|534.3|533.7|534.3|533.7|534.5|533.9|534.3|533.7|40
1617152100000|2021-03-31 00:55:00|534.4|533.8|534.1|533.5|534.4|533.8|534.1|533.5|84
1617152400000|2021-03-31 01:00:00|534|533.4|534.5|533.9|534.9|534.3|534|533.4|122
1617152700000|2021-03-31 01:05:00|534.4|533.8|534.4|533.8|534.4|533.8|533.8|533.2|55
1617153000000|2021-03-31 01:10:00|534.3|533.7|534.6|534|534.7|534.1|534.3|533.7|53
1617153300000|2021-03-31 01:15:00|534.5|533.9|535.1|534.5|535.1|534.5|534.5|533.9|138
1617153600000|2021-03-31 01:20:00|534.9|534.3|535.2|534.6|535.9|535.3|534.9|534.3|469
1617153900000|2021-03-31 01:25:00|535.1|534.5|534.9|534.3|535.2|534.6|534.9|534.3|24
1617154200000|2021-03-31 01:30:00|534.7|534.1|535.2|534.6|535.2|534.6|534.7|534.1|33
1617154500000|2021-03-31 01:35:00|535|534.4|534.7|534.1|535.2|534.6|534.7|534.1|76
1617154800000|2021-03-31 01:40:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|61
1617155100000|2021-03-31 01:45:00|534.4|533.8|534.4|533.8|534.4|533.8|534.4|533.8|12
1617155400000|2021-03-31 01:50:00|534.5|533.9|534.2|533.6|534.5|533.9|534.2|533.6|100
1617155700000|2021-03-31 01:55:00|534.3|533.7|534.3|533.7|534.5|533.9|534.2|533.6|16
1617156000000|2021-03-31 02:00:00|534.4|533.8|534.2|533.6|534.4|533.8|534.2|533.6|32
1617156300000|2021-03-31 02:05:00|534.3|533.7|534.3|533.7|534.4|533.8|534.2|533.6|32
1617156600000|2021-03-31 02:10:00|534.2|533.6|534.2|533.6|534.3|533.7|534|533.4|75
1617156900000|2021-03-31 02:15:00|534.3|533.7|534.2|533.6|534.3|533.7|534.2|533.6|27
1617157200000|2021-03-31 02:20:00|534.3|533.7|535|534.4|535.1|534.5|534.2|533.6|112
1617157500000|2021-03-31 02:25:00|534.9|534.3|535|534.4|535|534.4|534.8|534.2|15
1617157800000|2021-03-31 02:30:00|534.9|534.3|534.7|534.1|534.9|534.3|534.7|534.1|16
1617158100000|2021-03-31 02:35:00|535|534.4|535|534.4|535|534.4|534.8|534.2|20
1617158400000|2021-03-31 02:40:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|49
1617158700000|2021-03-31 02:45:00|535.7|535.1|535.4|534.8|535.7|535.1|535.2|534.6|107
1617159000000|2021-03-31 02:50:00|535.2|534.6|535.4|534.8|535.4|534.8|535.2|534.6|24
1617159300000|2021-03-31 02:55:00|535.5|534.9|535.7|535.1|536.3|535.7|535.5|534.9|196
1617159600000|2021-03-31 03:00:00|535.6|535|535.8|535.2|535.8|535.2|535.4|534.8|92
1617159900000|2021-03-31 03:05:00|535.6|535|535.6|535|535.6|535|535.5|534.9|46
1617160200000|2021-03-31 03:10:00|535.5|534.9|536.1|535.5|536.3|535.7|535.5|534.9|81
1617160500000|2021-03-31 03:15:00|536.3|535.7|535.8|535.2|536.3|535.7|535.8|535.2|61
1617160800000|2021-03-31 03:20:00|536.1|535.5|535.8|535.2|536.3|535.7|535.8|535.2|207
1617161100000|2021-03-31 03:25:00|||||||||40
1617161400000|2021-03-31 03:30:00|535.6|535|535.3|534.7|535.6|535|535.1|534.5|224
1617161700000|2021-03-31 03:35:00|535.2|534.6|535.2|534.6|535.3|534.7|535.1|534.5|23
1617162000000|2021-03-31 03:40:00|535.1|534.5|535.3|534.7|535.3|534.7|535.1|534.5|33
1617162300000|2021-03-31 03:45:00|535.2|534.6|535.1|534.5|535.3|534.7|535|534.4|22
1617162600000|2021-03-31 03:50:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|18
1617162900000|2021-03-31 03:55:00|535.1|534.5|535.1|534.5|535.1|534.5|535|534.4|13
1617163200000|2021-03-31 04:00:00|||||||||13
1617163500000|2021-03-31 04:05:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|31
1617163800000|2021-03-31 04:10:00|535.1|534.5|535.1|534.5|535.3|534.7|535.1|534.5|35
1617164100000|2021-03-31 04:15:00|535.2|534.6|535.1|534.5|535.3|534.7|535.1|534.5|31
1617164400000|2021-03-31 04:20:00|535|534.4|535.1|534.5|535.1|534.5|534.9|534.3|40
1617164700000|2021-03-31 04:25:00|535|534.4|535|534.4|535.1|534.5|535|534.4|8
1617165000000|2021-03-31 04:30:00|535.1|534.5|535.1|534.5|535.1|534.5|535|534.4|55
1617165300000|2021-03-31 04:35:00|||||||||13
1617165600000|2021-03-31 04:40:00|||||||||11
1617165900000|2021-03-31 04:45:00|535|534.4|534.8|534.2|535.1|534.5|534.8|534.2|63
1617166200000|2021-03-31 04:50:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|17
1617166500000|2021-03-31 04:55:00|534.5|533.9|534.8|534.2|534.8|534.2|534.5|533.9|18
1617166800000|2021-03-31 05:00:00|534.5|533.9|534.5|533.9|534.6|534|534.5|533.9|27
1617167100000|2021-03-31 05:05:00|||||||||6
1617167400000|2021-03-31 05:10:00|534.4|533.8|534.5|533.9|534.5|533.9|534.3|533.7|26
1617167700000|2021-03-31 05:15:00|534.6|534|534.5|533.9|534.7|534.1|534.5|533.9|38
1617168000000|2021-03-31 05:20:00|534.6|534|534.5|533.9|534.6|534|534.5|533.9|7
1617168300000|2021-03-31 05:25:00|534.6|534|534.7|534.1|534.7|534.1|534.6|534|11
1617168600000|2021-03-31 05:30:00|534.5|533.9|534.8|534.2|535|534.4|534.5|533.9|52
1617168900000|2021-03-31 05:35:00|535|534.4|534.8|534.2|535|534.4|534.8|534.2|15
1617169200000|2021-03-31 05:40:00|534.7|534.1|534.7|534.1|534.8|534.2|534.6|534|23
1617169500000|2021-03-31 05:45:00|534.8|534.2|534.8|534.2|534.8|534.2|534.7|534.1|37
1617169800000|2021-03-31 05:50:00|534.7|534.1|534.5|533.9|534.8|534.2|534.5|533.9|82
1617170100000|2021-03-31 05:55:00|534.6|534|534.5|533.9|534.7|534.1|534.4|533.8|59
1617170400000|2021-03-31 06:00:00|534.3|533.7|533.8|533.2|534.4|533.8|533.8|533.2|128
1617170700000|2021-03-31 06:05:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|30
1617171000000|2021-03-31 06:10:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|39
1617171300000|2021-03-31 06:15:00|533.6|533|533.8|533.2|534|533.4|533.5|532.9|108
1617171600000|2021-03-31 06:20:00|533.9|533.3|533.8|533.2|534|533.4|533.8|533.2|19
1617171900000|2021-03-31 06:25:00|533.7|533.1|533.5|532.9|533.8|533.2|533.5|532.9|78
1617172200000|2021-03-31 06:30:00|533.6|533|533.7|533.1|533.8|533.2|533.5|532.9|142
1617172500000|2021-03-31 06:35:00|533.8|533.2|533.8|533.2|533.8|533.2|533.5|532.9|50
1617172800000|2021-03-31 06:40:00|533.7|533.1|534|533.4|534|533.4|533.7|533.1|68
1617173100000|2021-03-31 06:45:00|534.2|533.6|534|533.4|534.2|533.6|534|533.4|62
1617173400000|2021-03-31 06:50:00|534.2|533.6|534.5|533.9|534.6|534|534|533.4|84
1617173700000|2021-03-31 06:55:00|534.6|534|535|534.4|535|534.4|534.5|533.9|25
1617174000000|2021-03-31 07:00:00|534.9|534.3|534.7|534.1|535.2|534.6|534.7|534.1|87
1617174300000|2021-03-31 07:05:00|534.5|533.9|534.4|533.8|534.7|534.1|534.4|533.8|66
1617174600000|2021-03-31 07:10:00|534.2|533.6|534.4|533.8|534.4|533.8|534.1|533.5|136
1617174900000|2021-03-31 07:15:00|534.7|534.1|534.4|533.8|534.7|534.1|534.4|533.8|77
1617175200000|2021-03-31 07:20:00|534.5|533.9|534.5|533.9|534.9|534.3|534.4|533.8|56
1617175500000|2021-03-31 07:25:00|534.4|533.8|534.4|533.8|534.4|533.8|534.3|533.7|17
1617175800000|2021-03-31 07:30:00|534.2|533.6|534.3|533.7|534.4|533.8|534.1|533.5|61
1617176100000|2021-03-31 07:35:00|534.4|533.8|534.9|534.3|534.9|534.3|534.4|533.8|50
1617176400000|2021-03-31 07:40:00|534.6|534|535.4|534.8|535.6|535|534.6|534|172
1617176700000|2021-03-31 07:45:00|535.5|534.9|535.4|534.8|535.6|535|535.4|534.8|94
1617177000000|2021-03-31 07:50:00|535.1|534.5|535.4|534.8|535.6|535|535.1|534.5|169
1617177300000|2021-03-31 07:55:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|58
1617177600000|2021-03-31 08:00:00|535|534.4|535.2|534.6|535.2|534.6|535|534.4|25
1617177900000|2021-03-31 08:05:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|13
1617178200000|2021-03-31 08:10:00|534.9|534.3|535.3|534.7|535.3|534.7|534.9|534.3|76
1617178500000|2021-03-31 08:15:00|535.4|534.8|535.1|534.5|535.4|534.8|535|534.4|57
1617178800000|2021-03-31 08:20:00|535.5|534.9|535.8|535.2|535.8|535.2|535.5|534.9|127
1617179100000|2021-03-31 08:25:00|535.6|535|535.3|534.7|535.8|535.2|535.3|534.7|93
1617179400000|2021-03-31 08:30:00|535.4|534.8|535.2|534.6|535.4|534.8|535.1|534.5|53
1617179700000|2021-03-31 08:35:00|535.3|534.7|535.1|534.5|535.3|534.7|535|534.4|68
1617180000000|2021-03-31 08:40:00|535.3|534.7|535.1|534.5|535.3|534.7|535.1|534.5|72
1617180300000|2021-03-31 08:45:00|535|534.4|535.1|534.5|535.3|534.7|534.9|534.3|78
1617180600000|2021-03-31 08:50:00|535|534.4|534.8|534.2|535.1|534.5|534.8|534.2|56
1617180900000|2021-03-31 08:55:00|534.9|534.3|534.4|533.8|535.1|534.5|534.3|533.7|196
1617181200000|2021-03-31 09:00:00|534.3|533.7|534.3|533.7|534.4|533.8|534.1|533.5|34
1617181500000|2021-03-31 09:05:00|534.4|533.8|534.5|533.9|534.6|534|534.4|533.8|32
1617181800000|2021-03-31 09:10:00|534.6|534|534.9|534.3|535|534.4|534.5|533.9|37
1617182100000|2021-03-31 09:15:00|535|534.4|535|534.4|535.1|534.5|534.8|534.2|107
1617182400000|2021-03-31 09:20:00|535.1|534.5|535|534.4|535.3|534.7|534.8|534.2|121
1617182700000|2021-03-31 09:25:00|534.8|534.2|535|534.4|535|534.4|534.8|534.2|67
1617183000000|2021-03-31 09:30:00|535.1|534.5|534.8|534.2|535.3|534.7|534.8|534.2|121
1617183300000|2021-03-31 09:35:00|534.9|534.3|535|534.4|535|534.4|534.8|534.2|41
1617183600000|2021-03-31 09:40:00|534.9|534.3|534.8|534.2|535|534.4|534.8|534.2|28
1617183900000|2021-03-31 09:45:00|||||||||15
1617184200000|2021-03-31 09:50:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|48
1617184500000|2021-03-31 09:55:00|534.9|534.3|535|534.4|535.2|534.6|534.9|534.3|38
1617184800000|2021-03-31 10:00:00|535.1|534.5|535|534.4|535.3|534.7|535|534.4|178
1617185100000|2021-03-31 10:05:00|535.1|534.5|535|534.4|535.2|534.6|534.8|534.2|87
1617185400000|2021-03-31 10:10:00|||||||||13
1617185700000|2021-03-31 10:15:00|535.2|534.6|534.8|534.2|535.2|534.6|534.8|534.2|135
1617186000000|2021-03-31 10:20:00|534.9|534.3|535|534.4|535|534.4|534.7|534.1|75
1617186300000|2021-03-31 10:25:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|172
1617186600000|2021-03-31 10:30:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|9
1617186900000|2021-03-31 10:35:00|534.4|533.8|534.4|533.8|534.5|533.9|534.4|533.8|34
1617187200000|2021-03-31 10:40:00|534.5|533.9|534.7|534.1|534.8|534.2|534.4|533.8|99
1617187500000|2021-03-31 10:45:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|6
1617187800000|2021-03-31 10:50:00|534.8|534.2|534.8|534.2|534.9|534.3|534.7|534.1|76
1617188100000|2021-03-31 10:55:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|16
1617188400000|2021-03-31 11:00:00|535|534.4|535|534.4|535.2|534.6|535|534.4|28
1617188700000|2021-03-31 11:05:00|535.1|534.5|535|534.4|535.2|534.6|535|534.4|83
1617189000000|2021-03-31 11:10:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|100
1617189300000|2021-03-31 11:15:00|||||||||11
1617189600000|2021-03-31 11:20:00|534.7|534.1|535|534.4|535|534.4|534.7|534.1|128
1617189900000|2021-03-31 11:25:00|534.9|534.3|535|534.4|535|534.4|534.7|534.1|24
1617190200000|2021-03-31 11:30:00|535.2|534.6|535.2|534.6|535.4|534.8|535|534.4|287
1617190500000|2021-03-31 11:35:00|535.3|534.7|534.5|533.9|535.4|534.8|534.4|533.8|119
1617190800000|2021-03-31 11:40:00|534.4|533.8|534.5|533.9|534.7|534.1|534.2|533.6|50
1617191100000|2021-03-31 11:45:00|534.6|534|534.7|534.1|534.9|534.3|534.6|534|39
1617191400000|2021-03-31 11:50:00|535|534.4|534.7|534.1|535|534.4|534.7|534.1|17
1617191700000|2021-03-31 11:55:00|534.6|534|534.7|534.1|534.9|534.3|534.6|534|48
1617192000000|2021-03-31 12:00:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|68
1617192300000|2021-03-31 12:05:00|534.6|534|534.6|534|534.9|534.3|534.6|534|78
1617192600000|2021-03-31 12:10:00|534.5|533.9|534.5|533.9|534.7|534.1|534.5|533.9|73
1617192900000|2021-03-31 12:15:00|534.7|534.1|534.5|533.9|534.7|534.1|534.4|533.8|47
1617193200000|2021-03-31 12:20:00|534.7|534.1|534.4|533.8|534.7|534.1|534.4|533.8|218
1617193500000|2021-03-31 12:25:00|534.5|533.9|533.9|533.3|534.7|534.1|533.8|533.2|555
1617193800000|2021-03-31 12:30:00|534|533.4|534.2|533.6|534.3|533.7|533.9|533.3|422
1617194100000|2021-03-31 12:35:00|534.1|533.5|534.2|533.6|534.2|533.6|533.9|533.3|294
1617194400000|2021-03-31 12:40:00|534.1|533.5|534.1|533.5|534.3|533.7|534|533.4|173
1617197400000|2021-03-31 13:30:00|533.9|533.3|537.1|536.5|537.4|536.8|533.2|532.6|3229
1617197700000|2021-03-31 13:35:00|537.3|536.7|537.7|537.1|538.5|537.9|537.1|536.5|2314
1617198000000|2021-03-31 13:40:00|537.5|536.9|537.2|536.6|538.7|538.1|536.7|536.1|2181
1617198300000|2021-03-31 13:45:00|537|536.4|537.6|537|537.8|537.2|536.2|535.6|1844
1617198600000|2021-03-31 13:50:00|537.7|537.1|537.1|536.5|539.1|538.5|537.1|536.5|2845
1617198900000|2021-03-31 13:55:00|537.2|536.6|536.9|536.3|537.9|537.3|536.7|536.1|1306
1617199200000|2021-03-31 14:00:00|537|536.4|537.7|537.1|537.7|537.1|536.7|536.1|1094
1617199500000|2021-03-31 14:05:00|537.5|536.9|537.4|536.8|538.2|537.6|537.4|536.8|1012
1617199800000|2021-03-31 14:10:00|537.7|537.1|537.4|536.8|538|537.4|537.2|536.6|641
1617200100000|2021-03-31 14:15:00|537.5|536.9|536.5|535.9|537.7|537.1|536.3|535.7|1101
1617200400000|2021-03-31 14:20:00|536.7|536.1|536.4|535.8|537.2|536.6|535.7|535.1|1203
1617200700000|2021-03-31 14:25:00|536.5|535.9|535.4|534.8|536.7|536.1|535.2|534.6|1391
1617201000000|2021-03-31 14:30:00|535.2|534.6|535.4|534.8|536.4|535.8|535.2|534.6|1325
1617201300000|2021-03-31 14:35:00|535.3|534.7|535.8|535.2|536.1|535.5|535.1|534.5|521
1617201600000|2021-03-31 14:40:00|535.9|535.3|535.5|534.9|536.6|536|535.4|534.8|1375
1617201900000|2021-03-31 14:45:00|535.7|535.1|535.6|535|536|535.4|535.4|534.8|755
1617202200000|2021-03-31 14:50:00|535.7|535.1|535.1|534.5|536.1|535.5|534.6|534|1033
1617202500000|2021-03-31 14:55:00|535.4|534.8|535.6|535|535.6|535|535.1|534.5|443
1617202800000|2021-03-31 15:00:00|535.5|534.9|535|534.4|535.5|534.9|534.9|534.3|694
1617203100000|2021-03-31 15:05:00|534.9|534.3|533.6|533|535.2|534.6|533.6|533|687
1617203400000|2021-03-31 15:10:00|533.5|532.9|533.6|533|534.1|533.5|533.2|532.6|775
1617203700000|2021-03-31 15:15:00|533.8|533.2|533.6|533|533.8|533.2|533.1|532.5|689
1617204000000|2021-03-31 15:20:00|533.8|533.2|533.4|532.8|534.1|533.5|533.2|532.6|526
1617204300000|2021-03-31 15:25:00|533.6|533|533|532.4|533.9|533.3|532.5|531.9|1306
1617204600000|2021-03-31 15:30:00|532.9|532.3|534.2|533.6|534.6|534|532.9|532.3|1169
1617204900000|2021-03-31 15:35:00|534.3|533.7|532.9|532.3|534.6|534|532.9|532.3|758
1617205200000|2021-03-31 15:40:00|532.7|532.1|531.9|531.3|532.7|532.1|531.1|530.5|1649
1617205500000|2021-03-31 15:45:00|531.6|531|532.2|531.6|532.6|532|531.6|531|955
1617205800000|2021-03-31 15:50:00|532.4|531.8|532.5|531.9|533.4|532.8|532.2|531.6|1155
1617206100000|2021-03-31 15:55:00|532.3|531.7|532.4|530.9|532.9|532.3|531.7|530.9|1737
1617206400000|2021-03-31 16:00:00|532.2|531.2|559.4|558.8|559.4|558.8|532.2|531.2|6869
1617206700000|2021-03-31 16:05:00|||||||||1619
1617207000000|2021-03-31 16:10:00|||||||||534
1617207300000|2021-03-31 16:15:00|||||||||668
1617207600000|2021-03-31 16:20:00|||||||||380
1617207900000|2021-03-31 16:25:00|||||||||755
1617208200000|2021-03-31 16:30:00|||||||||522
1617208500000|2021-03-31 16:35:00|||||||||288
1617208800000|2021-03-31 16:40:00|||||||||623
1617209100000|2021-03-31 16:45:00|||||||||449
1617209400000|2021-03-31 16:50:00|||||||||265
1617209700000|2021-03-31 16:55:00|||||||||165
1617210000000|2021-03-31 17:00:00|||||||||188
1617210300000|2021-03-31 17:05:00|||||||||461
1617210600000|2021-03-31 17:10:00|||||||||171
1617210900000|2021-03-31 17:15:00|||||||||273
1617211200000|2021-03-31 17:20:00|||||||||245
1617211500000|2021-03-31 17:25:00|||||||||276
1617211800000|2021-03-31 17:30:00|||||||||334
1617212100000|2021-03-31 17:35:00|||||||||431
1617212400000|2021-03-31 17:40:00|||||||||259
1617212700000|2021-03-31 17:45:00|||||||||427
1617213000000|2021-03-31 17:50:00|||||||||314
1617213300000|2021-03-31 17:55:00|||||||||395
1617213600000|2021-03-31 18:00:00|||||||||313
1617213900000|2021-03-31 18:05:00|||||||||341
1617214200000|2021-03-31 18:10:00|||||||||1448
1617214500000|2021-03-31 18:15:00|||||||||624
1617235200000|2021-04-01 00:00:00|571.6|571|574.6|574|578.5|577.9|570.9|570.3|3202
1617235500000|2021-04-01 00:05:00|574.5|573.9|573.4|572.8|575.3|574.7|572.5|571.9|1416
1617235800000|2021-04-01 00:10:00|573.2|572.6|572.6|572|573.6|573|571.3|570.7|1541
1617236100000|2021-04-01 00:15:00|572.7|572.1|573.6|573|574.1|573.5|572.1|571.5|2827
1617236400000|2021-04-01 00:20:00|573.5|572.9|575.9|575.3|576.2|575.6|572.9|572.3|1370
1617236700000|2021-04-01 00:25:00|575.7|575.1|574.4|573.8|576.1|575.5|574|573.4|859
1617237000000|2021-04-01 00:30:00|574.7|574.1|575.4|574.8|575.4|574.8|574.1|573.5|1553
1617237300000|2021-04-01 00:35:00|575.2|574.6|576.6|576|576.9|576.3|574.6|574|1229
1617237600000|2021-04-01 00:40:00|576.7|576.1|575.9|575.3|576.8|576.2|575.6|575|464
1617237900000|2021-04-01 00:45:00|575.7|575.1|576.3|575.7|576.3|575.7|575.2|574.6|370
1617238200000|2021-04-01 00:50:00|576.2|575.6|576.3|575.7|576.3|575.7|575.6|575|248
1617238500000|2021-04-01 00:55:00|576.2|575.6|576.5|575.9|576.5|575.9|576.2|575.6|442
1617238800000|2021-04-01 01:00:00|576.3|575.7|576.7|576.1|576.9|576.3|575.5|574.9|628
1617239100000|2021-04-01 01:05:00|576.8|576.2|576.4|575.8|577.7|577.1|576.4|575.8|560
1617239400000|2021-04-01 01:10:00|576.6|576|576.2|575.6|576.9|576.3|576.2|575.6|186
1617239700000|2021-04-01 01:15:00|576.3|575.7|575.9|575.3|576.4|575.8|575.7|575.1|425
1617240000000|2021-04-01 01:20:00|576.2|575.6|576.4|575.8|576.7|576.1|576.1|575.5|234
1617240300000|2021-04-01 01:25:00|576.5|575.9|575.2|574.6|576.5|575.9|575.2|574.6|219
1617240600000|2021-04-01 01:30:00|575|574.4|574.4|573.8|575.2|574.6|574.2|573.6|575
1617240900000|2021-04-01 01:35:00|574.2|573.6|574.6|574|574.9|574.3|574|573.4|385
1617241200000|2021-04-01 01:40:00|574.7|574.1|574.7|574.1|575|574.4|574.4|573.8|192
1617241500000|2021-04-01 01:45:00|574.4|573.8|574.9|574.3|574.9|574.3|574.4|573.8|253
1617241800000|2021-04-01 01:50:00|574.8|574.2|574.9|574.3|575.6|575|574.8|574.2|345
1617242100000|2021-04-01 01:55:00|574.8|574.2|574.9|574.3|575.1|574.5|574.7|574.1|133
1617242400000|2021-04-01 02:00:00|575.1|574.5|575.2|574.6|575.6|575|574.9|574.3|143
1617242700000|2021-04-01 02:05:00|575.4|574.8|575.2|574.6|575.4|574.8|575.1|574.5|59
1617243000000|2021-04-01 02:10:00|574.9|574.3|575.2|574.6|575.2|574.6|574.9|574.3|115
1617243300000|2021-04-01 02:15:00|575.1|574.5|575.3|574.7|575.3|574.7|575|574.4|56
1617243600000|2021-04-01 02:20:00|575.4|574.8|575.6|575|575.7|575.1|575|574.4|179
1617243900000|2021-04-01 02:25:00|575.3|574.7|575.3|574.7|575.6|575|575.3|574.7|82
1617244200000|2021-04-01 02:30:00|575.2|574.6|575.3|574.7|575.4|574.8|574.8|574.2|180
1617244500000|2021-04-01 02:35:00|575.4|574.8|575.2|574.6|575.4|574.8|575.2|574.6|33
1617244800000|2021-04-01 02:40:00|575.3|574.7|575.8|575.2|576.1|575.5|575.2|574.6|193
1617245100000|2021-04-01 02:45:00|575.7|575.1|576.3|575.7|576.3|575.7|575.7|575.1|111
1617245400000|2021-04-01 02:50:00|576.2|575.6|575.8|575.2|576.2|575.6|575.7|575.1|119
1617245700000|2021-04-01 02:55:00|575.7|575.1|575.9|575.3|575.9|575.3|575.4|574.8|49
1617246000000|2021-04-01 03:00:00|575.8|575.2|575.6|575|575.8|575.2|575.4|574.8|53
1617246300000|2021-04-01 03:05:00|575.4|574.8|575.3|574.7|575.4|574.8|575.2|574.6|185
1617246600000|2021-04-01 03:10:00|575.2|574.6|575.4|574.8|575.7|575.1|575.2|574.6|117
1617246900000|2021-04-01 03:15:00|575.6|575|575.4|574.8|575.7|575.1|575.4|574.8|49
1617247200000|2021-04-01 03:20:00|575.6|575|575.9|575.3|575.9|575.3|575.5|574.9|35
1617247500000|2021-04-01 03:25:00|575.8|575.2|575.2|574.6|575.8|575.2|575.2|574.6|82
1617247800000|2021-04-01 03:30:00|575.1|574.5|574.7|574.1|575.2|574.6|574.7|574.1|85
1617248100000|2021-04-01 03:35:00|574.9|574.3|574.7|574.1|575.2|574.6|574.6|574|173
1617248400000|2021-04-01 03:40:00|574.8|574.2|574.8|574.2|574.8|574.2|574.8|574.2|14
1617248700000|2021-04-01 03:45:00|574.6|574|574.8|574.2|574.9|574.3|574.6|574|78
1617249000000|2021-04-01 03:50:00|574.7|574.1|574.7|574.1|574.8|574.2|574.6|574|104
1617249300000|2021-04-01 03:55:00|574.6|574|575.2|574.6|575.4|574.8|574.6|574|184
1617249600000|2021-04-01 04:00:00|575.3|574.7|575.4|574.8|575.5|574.9|575.2|574.6|39
1617249900000|2021-04-01 04:05:00|575.3|574.7|575.3|574.7|575.3|574.7|575.2|574.6|15
1617250200000|2021-04-01 04:10:00|575.5|574.9|575.3|574.7|575.5|574.9|575.3|574.7|23
1617250500000|2021-04-01 04:15:00|575.2|574.6|575.1|574.5|575.3|574.7|575.1|574.5|33
1617250800000|2021-04-01 04:20:00|||||||||27
1617251100000|2021-04-01 04:25:00|574.8|574.2|575.3|574.7|575.3|574.7|574.8|574.2|49
1617251400000|2021-04-01 04:30:00|575.2|574.6|574.4|573.8|575.3|574.7|574.3|573.7|59
1617251700000|2021-04-01 04:35:00|||||||||22
1617252000000|2021-04-01 04:40:00|574.3|573.7|574.4|573.8|574.7|574.1|574.3|573.7|47
1617252300000|2021-04-01 04:45:00|574.5|573.9|574.1|573.5|574.6|574|574.1|573.5|92
1617252600000|2021-04-01 04:50:00|574.4|573.8|574|573.4|574.4|573.8|574|573.4|556
1617252900000|2021-04-01 04:55:00|||||||||178
1617253200000|2021-04-01 05:00:00|573.9|573.3|573.2|572.6|573.9|573.3|573|572.4|181
1617253500000|2021-04-01 05:05:00|573.1|572.5|573|572.4|573.2|572.6|573|572.4|100
1617253800000|2021-04-01 05:10:00|573.1|572.5|573.1|572.5|573.3|572.7|573|572.4|105
1617254100000|2021-04-01 05:15:00|573|572.4|573.3|572.7|573.3|572.7|573|572.4|91
1617254400000|2021-04-01 05:20:00|573.5|572.9|573.3|572.7|573.5|572.9|573.2|572.6|85
1617254700000|2021-04-01 05:25:00|573.4|572.8|573.8|573.2|573.8|573.2|573.4|572.8|111
1617255000000|2021-04-01 05:30:00|573.7|573.1|573.7|573.1|573.8|573.2|573.1|572.5|77
1617255300000|2021-04-01 05:35:00|573.8|573.2|573.9|573.3|574|573.4|573.8|573.2|53
1617255600000|2021-04-01 05:40:00|573.8|573.2|574|573.4|574.2|573.6|573.7|573.1|145
1617255900000|2021-04-01 05:45:00|574.2|573.6|574.1|573.5|574.2|573.6|574|573.4|55
1617256200000|2021-04-01 05:50:00|574|573.4|574|573.4|574.1|573.5|573.7|573.1|65
1617256500000|2021-04-01 05:55:00|573.8|573.2|573.6|573|573.8|573.2|573.6|573|166
1617256800000|2021-04-01 06:00:00|573.8|573.2|573.7|573.1|574.4|573.8|573.7|573.1|127
1617257100000|2021-04-01 06:05:00|573.6|573|573.6|573|573.8|573.2|573.6|573|69
1617257400000|2021-04-01 06:10:00|573.4|572.8|572.9|572.3|573.4|572.8|572.9|572.3|123
1617257700000|2021-04-01 06:15:00|572.8|572.2|573.1|572.5|573.4|572.8|572.8|572.2|80
1617258000000|2021-04-01 06:20:00|573.2|572.6|573.4|572.8|573.5|572.9|573.1|572.5|261
1617258300000|2021-04-01 06:25:00|573.2|572.6|572.4|571.8|573.2|572.6|572.4|571.8|194
1617258600000|2021-04-01 06:30:00|572.7|572.1|572.4|571.8|572.9|572.3|572.4|571.8|184
1617258900000|2021-04-01 06:35:00|572.7|572.1|573.2|572.6|573.2|572.6|572.7|572.1|131
1617259200000|2021-04-01 06:40:00|573.3|572.7|573.7|573.1|573.9|573.3|573.3|572.7|157
1617259500000|2021-04-01 06:45:00|573.8|573.2|573.9|573.3|574.1|573.5|573.7|573.1|271
1617259800000|2021-04-01 06:50:00|573.7|573.1|573.6|573|573.9|573.3|573.5|572.9|29
1617260100000|2021-04-01 06:55:00|573.5|572.9|573.7|573.1|573.7|573.1|573.2|572.6|39
1617260400000|2021-04-01 07:00:00|573.8|573.2|575.3|574.7|575.3|574.7|573.7|573.1|342
1617260700000|2021-04-01 07:05:00|575|574.4|574.5|573.9|575.3|574.7|574.2|573.6|263
1617261000000|2021-04-01 07:10:00|574.4|573.8|574.5|573.9|574.5|573.9|574.1|573.5|37
1617261300000|2021-04-01 07:15:00|574.1|573.5|574.1|573.5|574.3|573.7|573.5|572.9|79
1617261600000|2021-04-01 07:20:00|574|573.4|574.6|574|574.8|574.2|574|573.4|61
1617261900000|2021-04-01 07:25:00|574.5|573.9|574.4|573.8|574.8|574.2|574.4|573.8|95
1617262200000|2021-04-01 07:30:00|574.5|573.9|575|574.4|575.2|574.6|574.5|573.9|71
1617262500000|2021-04-01 07:35:00|575.1|574.5|574.8|574.2|575.1|574.5|574.6|574|44
1617262800000|2021-04-01 07:40:00|574.9|574.3|575.1|574.5|575.5|574.9|574.9|574.3|111
1617263100000|2021-04-01 07:45:00|575|574.4|575|574.4|575.1|574.5|574.4|573.8|189
1617263400000|2021-04-01 07:50:00|574.9|574.3|575.2|574.6|575.4|574.8|574.9|574.3|115
1617263700000|2021-04-01 07:55:00|575.3|574.7|575.6|575|575.6|575|575.1|574.5|111
1617264000000|2021-04-01 08:00:00|575.4|574.8|575.8|575.2|575.8|575.2|575.2|574.6|145
1617264300000|2021-04-01 08:05:00|575.6|575|574.5|573.9|575.6|575|574.3|573.7|245
1617264600000|2021-04-01 08:10:00|574.7|574.1|573.5|572.9|574.8|574.2|573.3|572.7|260
1617264900000|2021-04-01 08:15:00|573.7|573.1|573.8|573.2|573.8|573.2|573.3|572.7|168
1617265200000|2021-04-01 08:20:00|574|573.4|573.8|573.2|574.4|573.8|573.8|573.2|187
1617265500000|2021-04-01 08:25:00|573.6|573|573.7|573.1|574|573.4|573.4|572.8|196
1617265800000|2021-04-01 08:30:00|573.6|573|574.3|573.7|574.3|573.7|573.5|572.9|117
1617266100000|2021-04-01 08:35:00|574.4|573.8|574|573.4|574.4|573.8|573.9|573.3|44
1617266400000|2021-04-01 08:40:00|574.2|573.6|574.9|574.3|575.1|574.5|574.2|573.6|92
1617266700000|2021-04-01 08:45:00|574.8|574.2|574.4|573.8|574.8|574.2|574.2|573.6|59
1617267000000|2021-04-01 08:50:00|574.3|573.7|573.5|572.9|574.7|574.1|573.5|572.9|117
1617267300000|2021-04-01 08:55:00|573.6|573|573.4|572.8|573.7|573.1|573.4|572.8|152
1617267600000|2021-04-01 09:00:00|573.5|572.9|573.7|573.1|573.9|573.3|573.4|572.8|136
1617267900000|2021-04-01 09:05:00|573.5|572.9|573.7|573.1|573.9|573.3|573.4|572.8|90
1617268200000|2021-04-01 09:10:00|573.9|573.3|573.6|573|573.9|573.3|573.4|572.8|107
1617268500000|2021-04-01 09:15:00|573.4|572.8|573.7|573.1|573.7|573.1|573.4|572.8|114
1617268800000|2021-04-01 09:20:00|573.6|573|573.7|573.1|573.7|573.1|573.4|572.8|77
1617269100000|2021-04-01 09:25:00|573.6|573|573.6|573|573.9|573.3|573.6|573|81
1617269400000|2021-04-01 09:30:00|573.7|573.1|572.6|572|573.7|573.1|572.6|572|261
1617269700000|2021-04-01 09:35:00|572.7|572.1|572.8|572.2|572.8|572.2|572.6|572|89
1617270000000|2021-04-01 09:40:00|572.7|572.1|572.2|571.6|572.7|572.1|572|571.4|186
1617270300000|2021-04-01 09:45:00|572.3|571.7|571.5|570.9|572.4|571.8|571|570.4|489
1617270600000|2021-04-01 09:50:00|571.3|570.7|571.2|570.6|571.5|570.9|570.9|570.3|200
1617270900000|2021-04-01 09:55:00|571.3|570.7|570.8|570.2|571.3|570.7|570.7|570.1|343
1617271200000|2021-04-01 10:00:00|570.9|570.3|570.7|570.1|570.9|570.3|570.2|569.6|225
1617271500000|2021-04-01 10:05:00|571|570.4|569.8|569.2|571|570.4|569.3|568.7|350
1617271800000|2021-04-01 10:10:00|570.2|569.6|570.5|569.9|570.7|570.1|569.7|569.1|117
1617272100000|2021-04-01 10:15:00|570.7|570.1|570.9|570.3|571.2|570.6|570.5|569.9|149
1617272400000|2021-04-01 10:20:00|571.2|570.6|571.2|570.6|571.4|570.8|570.9|570.3|95
1617272700000|2021-04-01 10:25:00|570.9|570.3|571.1|570.5|571.4|570.8|570.9|570.3|313
1617273000000|2021-04-01 10:30:00|570.9|570.3|568.6|568|570.9|570.3|568.5|567.9|492
1617273300000|2021-04-01 10:35:00|568.7|568.1|568.4|567.8|568.7|568.1|568|567.4|339
1617273600000|2021-04-01 10:40:00|568.3|567.7|568.1|567.5|568.8|568.2|567.9|567.3|236
1617273900000|2021-04-01 10:45:00|568|567.4|568.2|567.6|568.7|568.1|567.7|567.1|255
1617274200000|2021-04-01 10:50:00|568.3|567.7|569|568.4|569.2|568.6|568.3|567.7|72
1617274500000|2021-04-01 10:55:00|569.1|568.5|569.2|568.6|569.6|569|569.1|568.5|61
1617274800000|2021-04-01 11:00:00|569.3|568.7|569.7|569.1|569.7|569.1|569.3|568.7|52
1617275100000|2021-04-01 11:05:00|569.4|568.8|570.3|569.7|570.3|569.7|569.4|568.8|185
1617275400000|2021-04-01 11:10:00|570.4|569.8|570.7|570.1|570.9|570.3|570.4|569.8|183
1617275700000|2021-04-01 11:15:00|570.9|570.3|572.1|571.5|572.3|571.7|570.7|570.1|358
1617276000000|2021-04-01 11:20:00|572|571.4|571.9|571.3|572.2|571.6|571.7|571.1|269
1617276300000|2021-04-01 11:25:00|572.1|571.5|572.7|572.1|572.9|572.3|572.1|571.5|175
1617276600000|2021-04-01 11:30:00|572.8|572.2|572.9|572.3|573|572.4|572.4|571.8|344
1617276900000|2021-04-01 11:35:00|572.7|572.1|573.9|573.3|573.9|573.3|572.7|572.1|319
1617277200000|2021-04-01 11:40:00|573.7|573.1|573.2|572.6|574|573.4|572.9|572.3|192
1617277500000|2021-04-01 11:45:00|573.1|572.5|572.7|572.1|573.1|572.5|572.5|571.9|141
1617277800000|2021-04-01 11:50:00|572.6|572|572.4|571.8|572.9|572.3|572.4|571.8|242
1617278100000|2021-04-01 11:55:00|572.5|571.9|572.4|571.8|572.9|572.3|572.4|571.8|150
1617278400000|2021-04-01 12:00:00|572.3|571.7|572.4|571.8|572.6|572|571.9|571.3|243
1617278700000|2021-04-01 12:05:00|572.2|571.6|571.2|570.6|572.4|571.8|571.1|570.5|493
1617279000000|2021-04-01 12:10:00|571.4|570.8|571.7|571.1|572|571.4|571.3|570.7|184
1617279300000|2021-04-01 12:15:00|571.9|571.3|572|571.4|572.5|571.9|571.7|571.1|232
1617279600000|2021-04-01 12:20:00|571.9|571.3|572.5|571.9|572.5|571.9|571.9|571.3|184
1617279900000|2021-04-01 12:25:00|572.7|572.1|572.5|571.9|572.9|572.3|572.2|571.6|344
1617280200000|2021-04-01 12:30:00|572.3|571.7|571.8|571.2|572.7|572.1|571.6|571|479
1617280500000|2021-04-01 12:35:00|571.7|571.1|571|570.4|571.8|571.2|571|570.4|335
1617280800000|2021-04-01 12:40:00|571.1|570.5|571|570.4|571.8|571.2|570.8|570.2|480
1617283800000|2021-04-01 13:30:00|572.3|571.7|570.1|569.5|574.3|573.7|567.9|567.3|4310
1617284100000|2021-04-01 13:35:00|570|569.4|571.8|571.2|572.5|571.9|570|569.4|2826
1617284400000|2021-04-01 13:40:00|571.6|571|569.2|568.6|571.9|571.3|569|568.4|1959
1617284700000|2021-04-01 13:45:00|569.3|568.7|570.5|569.9|571.3|570.7|568.1|567.5|1978
1617285000000|2021-04-01 13:50:00|570.3|569.7|571.9|571.3|572.1|571.5|569.7|569.1|1765
1617285300000|2021-04-01 13:55:00|572|571.4|571.3|570.7|572.1|571.5|569.9|569.3|1220
1617285600000|2021-04-01 14:00:00|571.4|570.8|569.8|569.2|572.1|571.5|569.6|569|1348
1617285900000|2021-04-01 14:05:00|570|569.4|568.8|568.2|570.1|569.5|568.4|567.8|1619
1617286200000|2021-04-01 14:10:00|568.9|568.3|568.5|567.9|569.1|568.5|568.1|567.5|904
1617286500000|2021-04-01 14:15:00|568.2|567.6|567.6|567|568.9|568.3|566.9|566.3|1376
1617286800000|2021-04-01 14:20:00|567.7|567.1|567.4|566.8|567.9|567.3|565.1|564.5|2094
1617287100000|2021-04-01 14:25:00|567.6|567|566.6|566|567.8|567.2|566.4|565.8|1164
1617287400000|2021-04-01 14:30:00|566.7|566.1|565.8|565.2|567.1|566.5|565.2|564.6|1311
1617287700000|2021-04-01 14:35:00|565.7|565.1|565.5|564.9|567.8|567.2|565|564.4|1481
1617288000000|2021-04-01 14:40:00|565.8|565.2|566.2|565.6|566.3|565.7|565.5|564.9|1066
1617288300000|2021-04-01 14:45:00|566.3|565.7|566|565.4|566.3|565.7|565.8|565.2|739
1617288600000|2021-04-01 14:50:00|566.2|565.6|563.8|563.2|566.6|566|563.4|562.8|2732
1617288900000|2021-04-01 14:55:00|563.6|563|563.3|562.7|564.9|564.3|563.1|562.5|1971
1617289200000|2021-04-01 15:00:00|563.4|562.8|562.7|562.1|563.5|562.9|561|560.4|3127
1617289500000|2021-04-01 15:05:00|562.6|562|562.1|561.5|562.7|562.1|561.2|560.6|1012
1617289800000|2021-04-01 15:10:00|561.9|561.3|561.6|561|561.9|561.3|560.6|560|2194
1617290100000|2021-04-01 15:15:00|561.4|560.8|562|561.4|562.1|561.5|560.9|560.3|865
1617290400000|2021-04-01 15:20:00|562.1|561.5|557.6|557|562.2|561.6|556.9|556.3|2755
1617290700000|2021-04-01 15:25:00|557.4|556.8|557.3|556.7|558.7|558.1|555.8|555.2|2706
1617291000000|2021-04-01 15:30:00|557.2|556.6|556.3|555.7|557.3|556.7|555.9|555.3|903
1617291300000|2021-04-01 15:35:00|556.4|555.8|557|556.4|557.3|556.7|554.3|553.7|2432
1617291600000|2021-04-01 15:40:00|556.8|556.2|558.4|557.8|558.5|557.9|556.8|556.2|1280
1617291900000|2021-04-01 15:45:00|558.5|557.9|557.8|557.2|558.5|557.9|557.3|556.7|958
1617292200000|2021-04-01 15:50:00|558.1|557.5|555.3|554.7|558.1|557.5|554.8|554.2|1816
1617292500000|2021-04-01 15:55:00|555.2|554.6|556|555.4|556.9|556.3|554.8|554.2|925
1617292800000|2021-04-01 16:00:00|556.2|555.6|555.2|554.6|556.3|555.7|555.2|554.6|732
1617293100000|2021-04-01 16:05:00|555|554.4|556|555.4|556.5|555.9|554.8|554.2|784
1617293400000|2021-04-01 16:10:00|556.2|555.6|553|552.4|556.5|555.9|552.3|551.7|1549
1617293700000|2021-04-01 16:15:00|552.8|552.2|554.3|553.7|554.3|553.7|551.8|551.2|1441
1617294000000|2021-04-01 16:20:00|554|553.4|555.1|554.5|555.3|554.7|553.8|553.2|1505
1617294300000|2021-04-01 16:25:00|555|554.4|554.6|554|556.1|555.5|554.5|553.9|952
1617294600000|2021-04-01 16:30:00|554.7|554.1|554.9|554.3|555.4|554.8|553.8|553.2|696
1617294900000|2021-04-01 16:35:00|555|554.4|554|553.4|555|554.4|553.5|552.9|774
1617295200000|2021-04-01 16:40:00|553.9|553.3|554.3|553.7|554.5|553.9|553.3|552.7|636
1617295500000|2021-04-01 16:45:00|554.1|553.5|554.6|554|554.8|554.2|553.3|552.7|700
1617295800000|2021-04-01 16:50:00|554.3|553.7|553.8|553.2|554.5|553.9|553.3|552.7|735
1617296100000|2021-04-01 16:55:00|554|553.4|554.7|554.1|555.1|554.5|554|553.4|470
1617296400000|2021-04-01 17:00:00|554.6|554|556.2|555.6|556.7|556.1|554.5|553.9|918
1617296700000|2021-04-01 17:05:00|556|555.4|557|556.4|557.1|556.5|555.7|555.1|932
1617297000000|2021-04-01 17:10:00|556.9|556.3|555.9|555.3|557.2|556.6|555.8|555.2|560
1617297300000|2021-04-01 17:15:00|556|555.4|554.3|553.7|556|555.4|554.1|553.5|727
1617297600000|2021-04-01 17:20:00|554.1|553.5|554.5|553.9|554.8|554.2|553.8|553.2|466
1617297900000|2021-04-01 17:25:00|554.6|554|554.8|554.2|555.1|554.5|554.3|553.7|461
1617298200000|2021-04-01 17:30:00|554.7|554.1|557|556.4|557.1|556.5|554.6|554|1363
1617298500000|2021-04-01 17:35:00|556.8|556.2|557.3|556.7|557.5|556.9|556.5|555.9|857
1617298800000|2021-04-01 17:40:00|557.1|556.5|556.3|555.7|557.5|556.9|555.6|555|1149
1617299100000|2021-04-01 17:45:00|556.2|555.6|559|558.4|559|558.4|556.1|555.5|1607
1617299400000|2021-04-01 17:50:00|558.8|558.2|560.5|559.9|560.5|559.9|558.7|558.1|1225
1617299700000|2021-04-01 17:55:00|560.4|559.8|560.5|559.9|562.1|561.5|560|559.4|1724
1617300000000|2021-04-01 18:00:00|560.2|559.6|558.1|557.5|560.2|559.6|557.8|557.2|1830
1617300300000|2021-04-01 18:05:00|557.8|557.2|556.8|556.2|557.8|557.2|556.6|556|1692
1617300600000|2021-04-01 18:10:00|557|556.4|555.8|555.2|558.1|557.5|554.1|553.5|4766
1617300900000|2021-04-01 18:15:00|555.9|555.3|554.5|553.9|556.1|555.5|554.4|553.8|1745
1617580800000|2021-04-05 00:00:00|556.1|555.5|557|556.4|558.7|558.1|555.7|555.1|1101
1617581100000|2021-04-05 00:05:00|557.1|556.5|556|555.4|557.7|557.1|556|555.4|432
1617581400000|2021-04-05 00:10:00|555.8|555.2|555.2|554.6|555.9|555.3|554.7|554.1|503
1617581700000|2021-04-05 00:15:00|555.1|554.5|552.9|552.3|555.2|554.6|552.1|551.5|665
1617582000000|2021-04-05 00:20:00|552.7|552.1|552.5|551.9|553.6|553|552.4|551.8|203
1617582300000|2021-04-05 00:25:00|552.2|551.6|553.1|552.5|553.4|552.8|551.9|551.3|266
1617582600000|2021-04-05 00:30:00|552.9|552.3|553.8|553.2|553.9|553.3|552.8|552.2|186
1617582900000|2021-04-05 00:35:00|553.9|553.3|554.1|553.5|554.1|553.5|553.4|552.8|158
1617583200000|2021-04-05 00:40:00|553.9|553.3|553.3|552.7|553.9|553.3|553.1|552.5|103
1617583500000|2021-04-05 00:45:00|553.4|552.8|553.3|552.7|553.9|553.3|553.1|552.5|154
1617583800000|2021-04-05 00:50:00|553.1|552.5|553.6|553|553.6|553|553.1|552.5|77
1617584100000|2021-04-05 00:55:00|553.5|552.9|554.4|553.8|554.4|553.8|553.4|552.8|247
1617584400000|2021-04-05 01:00:00|554.6|554|554.6|554|554.9|554.3|554.5|553.9|245
1617584700000|2021-04-05 01:05:00|554.5|553.9|555.3|554.7|555.7|555.1|554.4|553.8|145
1617585000000|2021-04-05 01:10:00|555.1|554.5|554.6|554|555.3|554.7|554.6|554|100
1617585300000|2021-04-05 01:15:00|554.7|554.1|555.6|555|555.8|555.2|554.7|554.1|98
1617585600000|2021-04-05 01:20:00|555.4|554.8|555.5|554.9|555.5|554.9|555.1|554.5|336
1617585900000|2021-04-05 01:25:00|555.7|555.1|555.1|554.5|556|555.4|555|554.4|122
1617586200000|2021-04-05 01:30:00|555.2|554.6|555.7|555.1|555.7|555.1|555|554.4|113
1617586500000|2021-04-05 01:35:00|555.5|554.9|555.2|554.6|555.7|555.1|555.2|554.6|93
1617586800000|2021-04-05 01:40:00|555|554.4|555.5|554.9|555.6|555|554.9|554.3|42
1617587100000|2021-04-05 01:45:00|555.6|555|555.7|555.1|556.1|555.5|555.6|555|86
1617587400000|2021-04-05 01:50:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|15
1617587700000|2021-04-05 01:55:00|555.7|555.1|555.5|554.9|555.9|555.3|555.5|554.9|16
1617588000000|2021-04-05 02:00:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|45
1617588300000|2021-04-05 02:05:00|555.5|554.9|555|554.4|555.7|555.1|555|554.4|47
1617588600000|2021-04-05 02:10:00|554.9|554.3|555|554.4|555.3|554.7|554.9|554.3|34
1617588900000|2021-04-05 02:15:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|26
1617589200000|2021-04-05 02:20:00|554.9|554.3|555.3|554.7|555.3|554.7|554.7|554.1|27
1617589500000|2021-04-05 02:25:00|555.2|554.6|555|554.4|555.6|555|555|554.4|62
1617589800000|2021-04-05 02:30:00|554.9|554.3|554.9|554.3|555.2|554.6|554.9|554.3|35
1617590100000|2021-04-05 02:35:00|554.7|554.1|554.7|554.1|554.7|554.1|554.7|554.1|29
1617590400000|2021-04-05 02:40:00|554.6|554|554.4|553.8|554.7|554.1|554.3|553.7|51
1617590700000|2021-04-05 02:45:00|554.6|554|554.4|553.8|554.7|554.1|554.3|553.7|35
1617591000000|2021-04-05 02:50:00|554.3|553.7|554.3|553.7|554.4|553.8|554.3|553.7|7
1617591300000|2021-04-05 02:55:00|554.4|553.8|553.8|553.2|554.4|553.8|553.8|553.2|15
1617591600000|2021-04-05 03:00:00|553.7|553.1|553.7|553.1|553.7|553.1|553.4|552.8|33
1617591900000|2021-04-05 03:05:00|554|553.4|553.9|553.3|554.2|553.6|553.7|553.1|49
1617592200000|2021-04-05 03:10:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|42
1617592500000|2021-04-05 03:15:00|554|553.4|554.4|553.8|554.4|553.8|554|553.4|26
1617592800000|2021-04-05 03:20:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|14
1617593100000|2021-04-05 03:25:00|554.3|553.7|554.2|553.6|554.4|553.8|554.1|553.5|23
1617593400000|2021-04-05 03:30:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|32
1617593700000|2021-04-05 03:35:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|21
1617594000000|2021-04-05 03:40:00|554.4|553.8|554.3|553.7|554.4|553.8|554.3|553.7|20
1617594300000|2021-04-05 03:45:00|554.4|553.8|554.4|553.8|554.4|553.8|554.3|553.7|8
1617594600000|2021-04-05 03:50:00|554.3|553.7|554.8|554.2|554.8|554.2|554.3|553.7|35
1617594900000|2021-04-05 03:55:00|554.9|554.3|554.8|554.2|554.9|554.3|554.8|554.2|35
1617595200000|2021-04-05 04:00:00|554.7|554.1|554.5|553.9|555|554.4|554.5|553.9|62
1617595500000|2021-04-05 04:05:00|554.6|554|554.8|554.2|554.8|554.2|554.6|554|3
1617595800000|2021-04-05 04:10:00|554.7|554.1|554.3|553.7|554.7|554.1|554.3|553.7|31
1617596100000|2021-04-05 04:15:00|554.4|553.8|554.4|553.8|554.5|553.9|554.3|553.7|6
1617596400000|2021-04-05 04:20:00|554.5|553.9|554.4|553.8|554.5|553.9|554.4|553.8|4
1617596700000|2021-04-05 04:25:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|18
1617597000000|2021-04-05 04:30:00|554.4|553.8|554.4|553.8|554.5|553.9|554.3|553.7|22
1617597300000|2021-04-05 04:35:00|554.5|553.9|554.6|554|554.6|554|554.5|553.9|41
1617597600000|2021-04-05 04:40:00|554.5|553.9|554.6|554|554.6|554|554.5|553.9|15
1617597900000|2021-04-05 04:45:00|||||||||12
1617598200000|2021-04-05 04:50:00|||||||||49
1617598500000|2021-04-05 04:55:00|554.8|554.2|555|554.4|555.1|554.5|554.8|554.2|51
1617598800000|2021-04-05 05:00:00|554.9|554.3|555.1|554.5|555.2|554.6|554.9|554.3|37
1617599100000|2021-04-05 05:05:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|25
1617599400000|2021-04-05 05:10:00|555.2|554.6|555.5|554.9|555.5|554.9|555.1|554.5|48
1617599700000|2021-04-05 05:15:00|555.4|554.8|555.5|554.9|555.5|554.9|555.4|554.8|31
1617600000000|2021-04-05 05:20:00|555.6|555|555.5|554.9|555.8|555.2|555.5|554.9|30
1617600300000|2021-04-05 05:25:00|555.6|555|555.5|554.9|555.6|555|555.5|554.9|8
1617600600000|2021-04-05 05:30:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|41
1617600900000|2021-04-05 05:35:00|555.7|555.1|555.8|555.2|555.8|555.2|555.6|555|15
1617601200000|2021-04-05 05:40:00|555.9|555.3|555.8|555.2|555.9|555.3|555.8|555.2|16
1617601500000|2021-04-05 05:45:00|555.9|555.3|555.7|555.1|555.9|555.3|555.7|555.1|58
1617601800000|2021-04-05 05:50:00|555.8|555.2|555.2|554.6|555.8|555.2|555.2|554.6|26
1617602100000|2021-04-05 05:55:00|555.3|554.7|555.2|554.6|555.3|554.7|555.2|554.6|19
1617602400000|2021-04-05 06:00:00|555.1|554.5|555|554.4|555.1|554.5|554.7|554.1|81
1617602700000|2021-04-05 06:05:00|554.9|554.3|554.9|554.3|555|554.4|554.7|554.1|61
1617603000000|2021-04-05 06:10:00|554.8|554.2|555.2|554.6|555.2|554.6|554.7|554.1|37
1617603300000|2021-04-05 06:15:00|555|554.4|555|554.4|555|554.4|554.7|554.1|24
1617603600000|2021-04-05 06:20:00|554.9|554.3|555|554.4|555|554.4|554.7|554.1|21
1617603900000|2021-04-05 06:25:00|554.9|554.3|555.2|554.6|555.2|554.6|554.9|554.3|26
1617604200000|2021-04-05 06:30:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|87
1617604500000|2021-04-05 06:35:00|555.5|554.9|555.2|554.6|555.6|555|555.2|554.6|29
1617604800000|2021-04-05 06:40:00|555.4|554.8|555.5|554.9|555.6|555|555.4|554.8|18
1617605100000|2021-04-05 06:45:00|555.6|555|555.7|555.1|555.7|555.1|555.6|555|25
1617605400000|2021-04-05 06:50:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|13
1617605700000|2021-04-05 06:55:00|555.4|554.8|555.2|554.6|555.4|554.8|555|554.4|28
1617606000000|2021-04-05 07:00:00|555.1|554.5|554.7|554.1|555.1|554.5|554.7|554.1|28
1617606300000|2021-04-05 07:05:00|555|554.4|554.7|554.1|555|554.4|554.7|554.1|60
1617606600000|2021-04-05 07:10:00|554.6|554|554.5|553.9|554.6|554|554.5|553.9|65
1617606900000|2021-04-05 07:15:00|554.2|553.6|554.2|553.6|554.2|553.6|554|553.4|157
1617607200000|2021-04-05 07:20:00|554.1|553.5|554.4|553.8|554.5|553.9|554|553.4|126
1617607500000|2021-04-05 07:25:00|554.5|553.9|554|553.4|554.5|553.9|553.9|553.3|14
1617607800000|2021-04-05 07:30:00|553.9|553.3|553.9|553.3|554.5|553.9|553.6|553|77
1617608100000|2021-04-05 07:35:00|554|553.4|554.4|553.8|554.4|553.8|554|553.4|20
1617608400000|2021-04-05 07:40:00|554.5|553.9|554.5|553.9|554.5|553.9|554.2|553.6|18
1617608700000|2021-04-05 07:45:00|554.4|553.8|554.5|553.9|554.6|554|554.3|553.7|53
1617609000000|2021-04-05 07:50:00|554.7|554.1|554.7|554.1|554.7|554.1|554.5|553.9|38
1617609300000|2021-04-05 07:55:00|555|554.4|554.5|553.9|555|554.4|554.5|553.9|27
1617609600000|2021-04-05 08:00:00|554.2|553.6|554.1|553.5|554.5|553.9|554.1|553.5|32
1617609900000|2021-04-05 08:05:00|554|553.4|553.7|553.1|554|553.4|553.7|553.1|60
1617610200000|2021-04-05 08:10:00|554|553.4|554.2|553.6|554.2|553.6|554|553.4|53
1617610500000|2021-04-05 08:15:00|554.3|553.7|554.2|553.6|554.3|553.7|554.1|553.5|11
1617610800000|2021-04-05 08:20:00|554.1|553.5|554|553.4|554.2|553.6|554|553.4|11
1617611100000|2021-04-05 08:25:00|553.8|553.2|552.9|552.3|553.8|553.2|552.9|552.3|168
1617611400000|2021-04-05 08:30:00|553|552.4|552.7|552.1|553.1|552.5|552.5|551.9|120
1617611700000|2021-04-05 08:35:00|553|552.4|553.2|552.6|553.2|552.6|553|552.4|37
1617612000000|2021-04-05 08:40:00|553|552.4|552.7|552.1|553|552.4|552.7|552.1|52
1617612300000|2021-04-05 08:45:00|552.6|552|552.5|551.9|552.6|552|552.5|551.9|37
1617612600000|2021-04-05 08:50:00|552.6|552|552.5|551.9|552.8|552.2|552.5|551.9|266
1617612900000|2021-04-05 08:55:00|552.6|552|552.3|551.7|552.6|552|552|551.4|180
1617613200000|2021-04-05 09:00:00|552.4|551.8|552.6|552|552.7|552.1|552.3|551.7|62
1617613500000|2021-04-05 09:05:00|552.7|552.1|553.1|552.5|553.1|552.5|552.6|552|69
1617613800000|2021-04-05 09:10:00|553.2|552.6|553.2|552.6|553.7|553.1|553.2|552.6|129
1617614100000|2021-04-05 09:15:00|553.1|552.5|553.5|552.9|553.7|553.1|553.1|552.5|37
1617614400000|2021-04-05 09:20:00|553.6|553|553.3|552.7|553.6|553|553.3|552.7|15
1617614700000|2021-04-05 09:25:00|553.2|552.6|553.3|552.7|553.3|552.7|553.1|552.5|14
1617615000000|2021-04-05 09:30:00|553.5|552.9|553.6|553|553.6|553|553.3|552.7|27
1617615300000|2021-04-05 09:35:00|553.5|552.9|553.6|553|553.8|553.2|553.5|552.9|50
1617615600000|2021-04-05 09:40:00|553.5|552.9|553.2|552.6|553.7|553.1|553.1|552.5|49
1617615900000|2021-04-05 09:45:00|553.3|552.7|552.9|552.3|553.3|552.7|552.8|552.2|11
1617616200000|2021-04-05 09:50:00|552.8|552.2|552.7|552.1|553|552.4|552.7|552.1|12
1617616500000|2021-04-05 09:55:00|552.5|551.9|552.8|552.2|553|552.4|552.5|551.9|77
1617616800000|2021-04-05 10:00:00|552.9|552.3|553|552.4|553.2|552.6|552.8|552.2|29
1617617100000|2021-04-05 10:05:00|553.1|552.5|553.5|552.9|553.7|553.1|553.1|552.5|58
1617617400000|2021-04-05 10:10:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|66
1617617700000|2021-04-05 10:15:00|553.8|553.2|554.8|554.2|555|554.4|553.8|553.2|151
1617618000000|2021-04-05 10:20:00|554.9|554.3|554.6|554|554.9|554.3|554.5|553.9|30
1617618300000|2021-04-05 10:25:00|554.5|553.9|554.3|553.7|554.7|554.1|554.2|553.6|20
1617618600000|2021-04-05 10:30:00|554.2|553.6|553.9|553.3|554.3|553.7|553.9|553.3|17
1617618900000|2021-04-05 10:35:00|554|553.4|554.1|553.5|554.2|553.6|553.9|553.3|60
1617619200000|2021-04-05 10:40:00|554.2|553.6|554.2|553.6|554.2|553.6|553.8|553.2|49
1617619500000|2021-04-05 10:45:00|554.3|553.7|554.4|553.8|554.5|553.9|554.3|553.7|14
1617619800000|2021-04-05 10:50:00|554.3|553.7|554.5|553.9|554.7|554.1|554.3|553.7|59
1617620100000|2021-04-05 10:55:00|554.4|553.8|555.2|554.6|555.3|554.7|554.4|553.8|79
1617620400000|2021-04-05 11:00:00|555.3|554.7|555.2|554.6|555.4|554.8|555.1|554.5|63
1617620700000|2021-04-05 11:05:00|555.1|554.5|554.9|554.3|555.2|554.6|554.9|554.3|36
1617621000000|2021-04-05 11:10:00|554.7|554.1|554.5|553.9|554.7|554.1|554.2|553.6|40
1617621300000|2021-04-05 11:15:00|554.3|553.7|554.3|553.7|554.4|553.8|554.2|553.6|40
1617621600000|2021-04-05 11:20:00|554.2|553.6|554.2|553.6|554.7|554.1|554.2|553.6|56
1617621900000|2021-04-05 11:25:00|553.9|553.3|553.9|553.3|554|553.4|553.7|553.1|61
1617622200000|2021-04-05 11:30:00|553.8|553.2|553.7|553.1|553.9|553.3|553.5|552.9|66
1617622500000|2021-04-05 11:35:00|553.6|553|553.9|553.3|553.9|553.3|553.5|552.9|53
1617622800000|2021-04-05 11:40:00|554|553.4|554|553.4|554.1|553.5|553.9|553.3|22
1617623100000|2021-04-05 11:45:00|553.9|553.3|553.7|553.1|554.1|553.5|553.7|553.1|47
1617623400000|2021-04-05 11:50:00|553.8|553.2|553.5|552.9|553.8|553.2|553.4|552.8|164
1617623700000|2021-04-05 11:55:00|553.6|553|553.6|553|553.7|553.1|553.3|552.7|72
1617624000000|2021-04-05 12:00:00|553.5|552.9|553|552.4|553.8|553.2|553|552.4|232
1617624300000|2021-04-05 12:05:00|553.2|552.6|553.8|553.2|553.8|553.2|553|552.4|104
1617624600000|2021-04-05 12:10:00|553.7|553.1|553|552.4|553.7|553.1|552.9|552.3|79
1617624900000|2021-04-05 12:15:00|552.9|552.3|553|552.4|553.3|552.7|552.9|552.3|96
1617625200000|2021-04-05 12:20:00|552.9|552.3|553.4|552.8|553.7|553.1|552.9|552.3|83
1617625500000|2021-04-05 12:25:00|553.5|552.9|554.4|553.8|554.6|554|553.3|552.7|302
1617625800000|2021-04-05 12:30:00|554.5|553.9|553.9|553.3|554.5|553.9|553.8|553.2|155
1617626100000|2021-04-05 12:35:00|553.8|553.2|553|552.4|553.9|553.3|552.8|552.2|260
1617626400000|2021-04-05 12:40:00|553.1|552.5|553.1|552.5|553.2|552.6|553|552.4|128
1617629400000|2021-04-05 13:30:00|554.2|553.6|555.7|555.1|556.2|555.6|552.7|552.1|2665
1617629700000|2021-04-05 13:35:00|555.9|555.3|555.8|555.2|556.6|556|555.1|554.5|1193
1617630000000|2021-04-05 13:40:00|556|555.4|556.2|555.6|557.7|557.1|555.9|555.3|1400
1617630300000|2021-04-05 13:45:00|556.4|555.8|557.1|556.5|557.9|557.3|556.2|555.6|1406
1617630600000|2021-04-05 13:50:00|557|556.4|556.7|556.1|557.2|556.6|556.5|555.9|767
1617630900000|2021-04-05 13:55:00|557|556.4|556.2|555.6|557|556.4|555.8|555.2|507
1617631200000|2021-04-05 14:00:00|556.1|555.5|556.1|555.5|556.3|555.7|555.4|554.8|1046
1617631500000|2021-04-05 14:05:00|556|555.4|555|554.4|556.1|555.5|554.8|554.2|792
1617631800000|2021-04-05 14:10:00|554.8|554.2|554.3|553.7|555.3|554.7|553.8|553.2|1203
1617632100000|2021-04-05 14:15:00|554.4|553.8|553|552.4|554.4|553.8|553|552.4|1194
1617632400000|2021-04-05 14:20:00|553.1|552.5|552.3|551.7|553.4|552.8|552.2|551.6|2103
1617632700000|2021-04-05 14:25:00|552.1|551.5|549.9|549.3|552.2|551.6|549.8|549.2|2219
1617633000000|2021-04-05 14:30:00|549.8|549.2|549.8|549.2|550.9|550.3|549.8|549.2|1567
1617633300000|2021-04-05 14:35:00|549.7|549.1|546.4|545.8|549.8|549.2|546|545.4|5301
1617633600000|2021-04-05 14:40:00|546.2|545.6|547.9|547.3|548.3|547.7|545|544.4|2976
1617633900000|2021-04-05 14:45:00|548.1|547.5|546.9|546.3|548.3|547.7|546.9|546.3|1038
1617634200000|2021-04-05 14:50:00|547.3|546.7|546.6|546|547.4|546.8|545.9|545.3|724
1617634500000|2021-04-05 14:55:00|546.7|546.1|546.2|545.6|546.7|546.1|545.9|545.3|1146
1617634800000|2021-04-05 15:00:00|546.1|545.5|546.6|546|547.3|546.7|545.7|545.1|1178
1617635100000|2021-04-05 15:05:00|546.8|546.2|548.6|548|548.7|548.1|546.8|546.2|1222
1617635400000|2021-04-05 15:10:00|548.7|548.1|549.7|549.1|549.7|549.1|548.3|547.7|978
1617635700000|2021-04-05 15:15:00|549.9|549.3|550.4|549.8|550.4|549.8|549.5|548.9|837
1617636000000|2021-04-05 15:20:00|550.2|549.6|550|549.4|550.6|550|549.5|548.9|558
1617636300000|2021-04-05 15:25:00|550.1|549.5|549.1|548.5|550.1|549.5|548.8|548.2|875
1617636600000|2021-04-05 15:30:00|549.3|548.7|547.7|547.1|549.3|548.7|547.4|546.8|1135
1617636900000|2021-04-05 15:35:00|547.6|547|547.9|547.3|548.3|547.7|547.4|546.8|512
1617637200000|2021-04-05 15:40:00|548.1|547.5|548.3|547.7|548.4|547.8|547.6|547|395
1617637500000|2021-04-05 15:45:00|548.4|547.8|548.2|547.6|549.3|548.7|548.2|547.6|1222
1617637800000|2021-04-05 15:50:00|547.9|547.3|547.2|546.6|547.9|547.3|547.2|546.6|411
1617638100000|2021-04-05 15:55:00|547.4|546.8|547|546.4|547.6|547|546.9|546.3|502
1617638400000|2021-04-05 16:00:00|547.1|546.5|547.6|547|547.6|547|546.7|546.1|809
1617638700000|2021-04-05 16:05:00|547.5|546.9|547.7|547.1|548|547.4|547.1|546.5|572
1617639000000|2021-04-05 16:10:00|548|547.4|548.6|548|548.9|548.3|547.9|547.3|685
1617639300000|2021-04-05 16:15:00|548.9|548.3|549.4|548.8|549.6|549|548.5|547.9|314
1617639600000|2021-04-05 16:20:00|549.6|549|549|548.4|549.7|549.1|549|548.4|316
1617639900000|2021-04-05 16:25:00|549.1|548.5|548.2|547.6|549.1|548.5|548.2|547.6|466
1617640200000|2021-04-05 16:30:00|548|547.4|548.4|547.8|548.7|548.1|548|547.4|462
1617640500000|2021-04-05 16:35:00|548.5|547.9|547.6|547|548.6|548|547.6|547|595
1617640800000|2021-04-05 16:40:00|547.8|547.2|547.7|547.1|547.8|547.2|547.5|546.9|300
1617641100000|2021-04-05 16:45:00|547.6|547|547.6|547|548|547.4|547.5|546.9|305
1617641400000|2021-04-05 16:50:00|547.5|546.9|548.6|548|548.9|548.3|547.5|546.9|704
1617641700000|2021-04-05 16:55:00|548.7|548.1|548|547.4|548.7|548.1|547.9|547.3|380
1617642000000|2021-04-05 17:00:00|548.2|547.6|548|547.4|548.2|547.6|547.7|547.1|304
1617642300000|2021-04-05 17:05:00|548.1|547.5|548.8|548.2|549.1|548.5|548|547.4|919
1617642600000|2021-04-05 17:10:00|548.9|548.3|549.1|548.5|549.1|548.5|548.4|547.8|328
1617642900000|2021-04-05 17:15:00|549|548.4|548.4|547.8|549|548.4|548.4|547.8|230
1617643200000|2021-04-05 17:20:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|357
1617643500000|2021-04-05 17:25:00|547.6|547|547.6|547|548.4|547.8|547.6|547|455
1617643800000|2021-04-05 17:30:00|547.5|546.9|547.3|546.7|547.9|547.3|547.3|546.7|1040
1617644100000|2021-04-05 17:35:00|547.4|546.8|547.3|546.7|547.5|546.9|547.2|546.6|245
1617644400000|2021-04-05 17:40:00|547.4|546.8|547|546.4|547.4|546.8|546.9|546.3|429
1617644700000|2021-04-05 17:45:00|547.2|546.6|547.9|547.3|547.9|547.3|547|546.4|583
1617645000000|2021-04-05 17:50:00|548.1|547.5|548.6|548|548.7|548.1|548.1|547.5|532
1617645300000|2021-04-05 17:55:00|548.8|548.2|549.1|548.5|549.5|548.9|548.7|548.1|1641
1617645600000|2021-04-05 18:00:00|549|548.4|548.6|548|549.2|548.6|548.5|547.9|477
1617645900000|2021-04-05 18:05:00|548.5|547.9|548.9|548.3|549.5|548.9|548.3|547.7|666
1617646200000|2021-04-05 18:10:00|549.1|548.5|547.9|547.3|549.1|548.5|547.7|547.1|4019
1617646500000|2021-04-05 18:15:00|547.8|547.2|547.4|546.8|547.9|547.3|547.2|546.6|1109
1617667200000|2021-04-06 00:00:00|548.5|547.9|549.5|548.9|550|549.4|548.4|547.8|726
1617667500000|2021-04-06 00:05:00|549.3|548.7|549|548.4|549.3|548.7|548.8|548.2|225
1617667800000|2021-04-06 00:10:00|549.3|548.7|549|548.4|549.4|548.8|548.8|548.2|169
1617668100000|2021-04-06 00:15:00|549.3|548.7|548.9|548.3|549.3|548.7|548.8|548.2|159
1617668400000|2021-04-06 00:20:00|549|548.4|549.2|548.6|549.3|548.7|548.9|548.3|35
1617668700000|2021-04-06 00:25:00|549.3|548.7|549.5|548.9|549.5|548.9|549.1|548.5|48
1617669000000|2021-04-06 00:30:00|549.4|548.8|549.6|549|549.6|549|549.1|548.5|35
1617669300000|2021-04-06 00:35:00|549.8|549.2|549.4|548.8|550|549.4|549.4|548.8|78
1617669600000|2021-04-06 00:40:00|549.3|548.7|549.6|549|549.6|549|549.2|548.6|38
1617669900000|2021-04-06 00:45:00|549.5|548.9|549.4|548.8|549.6|549|549.4|548.8|18
1617670200000|2021-04-06 00:50:00|549.6|549|549.1|548.5|549.6|549|549.1|548.5|39
1617670500000|2021-04-06 00:55:00|549.3|548.7|549.4|548.8|549.4|548.8|549.3|548.7|117
1617670800000|2021-04-06 01:00:00|549.5|548.9|550.1|549.5|550.4|549.8|549.4|548.8|116
1617671100000|2021-04-06 01:05:00|550|549.4|550.1|549.5|550.2|549.6|549.7|549.1|59
1617671400000|2021-04-06 01:10:00|550|549.4|549.6|549|550.1|549.5|549.5|548.9|30
1617671700000|2021-04-06 01:15:00|549.5|548.9|549.6|549|549.7|549.1|549|548.4|171
1617672000000|2021-04-06 01:20:00|549.7|549.1|549.7|549.1|549.7|549.1|549.4|548.8|44
1617672300000|2021-04-06 01:25:00|549.9|549.3|547.8|547.2|549.9|549.3|547.7|547.1|291
1617672600000|2021-04-06 01:30:00|547.7|547.1|548.3|547.7|548.3|547.7|547.7|547.1|296
1617672900000|2021-04-06 01:35:00|548.4|547.8|548.3|547.7|548.5|547.9|548.1|547.5|67
1617673200000|2021-04-06 01:40:00|548.5|547.9|548.6|548|548.6|548|548.2|547.6|48
1617673500000|2021-04-06 01:45:00|548.5|547.9|548.3|547.7|548.6|548|548.3|547.7|31
1617673800000|2021-04-06 01:50:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|3
1617674100000|2021-04-06 01:55:00|548.4|547.8|548.3|547.7|548.5|547.9|548.1|547.5|15
1617674400000|2021-04-06 02:00:00|548.1|547.5|548.1|547.5|548.3|547.7|548.1|547.5|36
1617674700000|2021-04-06 02:05:00|548.3|547.7|548.5|547.9|548.6|548|548.1|547.5|109
1617675000000|2021-04-06 02:10:00|548.4|547.8|548.8|548.2|548.8|548.2|548.3|547.7|70
1617675300000|2021-04-06 02:15:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|6
1617675600000|2021-04-06 02:20:00|548.5|547.9|548.4|547.8|548.5|547.9|548.4|547.8|12
1617675900000|2021-04-06 02:25:00|548.5|547.9|548.5|547.9|548.7|548.1|548.5|547.9|19
1617676200000|2021-04-06 02:30:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|116
1617676500000|2021-04-06 02:35:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|0
1617676800000|2021-04-06 02:40:00|548.5|547.9|548.8|548.2|548.9|548.3|548.5|547.9|19
1617677100000|2021-04-06 02:45:00|548.9|548.3|548.9|548.3|548.9|548.3|548.8|548.2|0
1617677400000|2021-04-06 02:50:00|548.8|548.2|548.8|548.2|548.9|548.3|548.8|548.2|150
1617677700000|2021-04-06 02:55:00|||||||||19
1617678000000|2021-04-06 03:00:00|||||||||22
1617678300000|2021-04-06 03:05:00|548.5|547.9|548.5|547.9|548.5|547.9|548.3|547.7|56
1617678600000|2021-04-06 03:10:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|16
1617678900000|2021-04-06 03:15:00|548.6|548|548.3|547.7|548.6|548|548.1|547.5|29
1617679200000|2021-04-06 03:20:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|22
1617679500000|2021-04-06 03:25:00|548.4|547.8|548.2|547.6|548.4|547.8|548.2|547.6|10
1617679800000|2021-04-06 03:30:00|548.3|547.7|548.5|547.9|548.5|547.9|548.1|547.5|85
1617680100000|2021-04-06 03:35:00|||||||||20
1617680400000|2021-04-06 03:40:00|||||||||12
1617680700000|2021-04-06 03:45:00|||||||||1
1617681000000|2021-04-06 03:50:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|44
1617681300000|2021-04-06 03:55:00|||||||||2
1617681600000|2021-04-06 04:00:00|||||||||2
1617681900000|2021-04-06 04:05:00|548.6|548|548.6|548|548.6|548|548.5|547.9|15
1617682200000|2021-04-06 04:10:00|548.5|547.9|548.5|547.9|548.6|548|548.5|547.9|17
1617682500000|2021-04-06 04:15:00|||||||||6
1617682800000|2021-04-06 04:20:00|||||||||7
1617683100000|2021-04-06 04:25:00|548.3|547.7|548.3|547.7|548.4|547.8|548.3|547.7|10
1617683400000|2021-04-06 04:30:00|548.2|547.6|548.3|547.7|548.3|547.7|548|547.4|11
1617683700000|2021-04-06 04:35:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|20
1617684000000|2021-04-06 04:40:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|10
1617684300000|2021-04-06 04:45:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|6
1617684600000|2021-04-06 04:50:00|548.4|547.8|548.4|547.8|548.4|547.8|548.3|547.7|15
1617684900000|2021-04-06 04:55:00|548.5|547.9|548.5|547.9|548.5|547.9|548.5|547.9|5
1617685200000|2021-04-06 05:00:00|548.4|547.8|548.3|547.7|548.4|547.8|548.2|547.6|29
1617685500000|2021-04-06 05:05:00|||||||||16
1617685800000|2021-04-06 05:10:00|||||||||11
1617686100000|2021-04-06 05:15:00|548.2|547.6|547.8|547.2|548.2|547.6|547.8|547.2|48
1617686400000|2021-04-06 05:20:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|22
1617686700000|2021-04-06 05:25:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|2
1617687000000|2021-04-06 05:30:00|548|547.4|548|547.4|548.3|547.7|547.8|547.2|39
1617687300000|2021-04-06 05:35:00|547.9|547.3|548|547.4|548|547.4|547.7|547.1|79
1617687600000|2021-04-06 05:40:00|547.9|547.3|548|547.4|548.3|547.7|547.9|547.3|13
1617687900000|2021-04-06 05:45:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|24
1617688200000|2021-04-06 05:50:00|548.4|547.8|548.7|548.1|548.8|548.2|548.3|547.7|23
1617688500000|2021-04-06 05:55:00|548.8|548.2|548.5|547.9|548.8|548.2|548.3|547.7|43
1617688800000|2021-04-06 06:00:00|548.3|547.7|548.3|547.7|548.5|547.9|548.3|547.7|35
1617689100000|2021-04-06 06:05:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|31
1617689400000|2021-04-06 06:10:00|548.3|547.7|548.1|547.5|548.3|547.7|548|547.4|23
1617689700000|2021-04-06 06:15:00|548|547.4|547.8|547.2|548|547.4|547.8|547.2|43
1617690000000|2021-04-06 06:20:00|548|547.4|548|547.4|548.3|547.7|548|547.4|20
1617690300000|2021-04-06 06:25:00|548.1|547.5|548.3|547.7|548.3|547.7|548|547.4|7
1617690600000|2021-04-06 06:30:00|548.2|547.6|548|547.4|548.3|547.7|548|547.4|9
1617690900000|2021-04-06 06:35:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|26
1617691200000|2021-04-06 06:40:00|547.8|547.2|547.8|547.2|548|547.4|547.8|547.2|22
1617691500000|2021-04-06 06:45:00|547.7|547.1|547.5|546.9|547.8|547.2|547.3|546.7|101
1617691800000|2021-04-06 06:50:00|547.6|547|547.8|547.2|547.8|547.2|547.5|546.9|19
1617692100000|2021-04-06 06:55:00|547.7|547.1|547.3|546.7|547.8|547.2|547.3|546.7|29
1617692400000|2021-04-06 07:00:00|547.4|546.8|547.7|547.1|547.8|547.2|547.4|546.8|73
1617692700000|2021-04-06 07:05:00|547.8|547.2|547.5|546.9|547.8|547.2|547.3|546.7|83
1617693000000|2021-04-06 07:10:00|547.8|547.2|547.3|546.7|547.8|547.2|547.3|546.7|49
1617693300000|2021-04-06 07:15:00|547.5|546.9|547.8|547.2|547.8|547.2|547.5|546.9|91
1617693600000|2021-04-06 07:20:00|548|547.4|548.5|547.9|548.5|547.9|548|547.4|57
1617693900000|2021-04-06 07:25:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|172
1617694200000|2021-04-06 07:30:00|548.6|548|548.5|547.9|548.8|548.2|548.5|547.9|57
1617694500000|2021-04-06 07:35:00|548.8|548.2|548.8|548.2|548.8|548.2|548.8|548.2|61
1617694800000|2021-04-06 07:40:00|||||||||172
1617695100000|2021-04-06 07:45:00|548.7|548.1|549.5|548.9|549.5|548.9|548.7|548.1|465
1617695400000|2021-04-06 07:50:00|549.7|549.1|549.6|549|549.8|549.2|549.3|548.7|162
1617695700000|2021-04-06 07:55:00|549.7|549.1|550.1|549.5|550.1|549.5|549.6|549|96
1617696000000|2021-04-06 08:00:00|550|549.4|550.6|550|550.8|550.2|549.8|549.2|204
1617696300000|2021-04-06 08:05:00|550.5|549.9|550.3|549.7|550.6|550|550.3|549.7|80
1617696600000|2021-04-06 08:10:00|549.8|549.2|549.8|549.2|550.3|549.7|549.7|549.1|129
1617696900000|2021-04-06 08:15:00|549.7|549.1|549.7|549.1|549.7|549.1|549.2|548.6|54
1617697200000|2021-04-06 08:20:00|549.6|549|549.7|549.1|549.7|549.1|549.6|549|69
1617697500000|2021-04-06 08:25:00|549.4|548.8|549.7|549.1|549.9|549.3|549.4|548.8|52
1617697800000|2021-04-06 08:30:00|549.6|549|549.7|549.1|549.9|549.3|549.6|549|39
1617698100000|2021-04-06 08:35:00|549.6|549|548.9|548.3|549.7|549.1|548.9|548.3|28
1617698400000|2021-04-06 08:40:00|549.2|548.6|548.9|548.3|549.2|548.6|548.7|548.1|45
1617698700000|2021-04-06 08:45:00|549|548.4|549.2|548.6|549.3|548.7|548.9|548.3|44
1617699000000|2021-04-06 08:50:00|549.3|548.7|549.6|549|549.6|549|549.3|548.7|37
1617699300000|2021-04-06 08:55:00|549.4|548.8|549.9|549.3|549.9|549.3|549.4|548.8|69
1617699600000|2021-04-06 09:00:00|549.8|549.2|549.8|549.2|549.9|549.3|549.6|549|48
1617699900000|2021-04-06 09:05:00|549.6|549|549.8|549.2|549.9|549.3|549.6|549|26
1617700200000|2021-04-06 09:10:00|549.7|549.1|550|549.4|550.3|549.7|549.7|549.1|127
1617700500000|2021-04-06 09:15:00|549.9|549.3|549.8|549.2|550.1|549.5|549.8|549.2|43
1617700800000|2021-04-06 09:20:00|549.9|549.3|549.2|548.6|549.9|549.3|549.2|548.6|63
1617701100000|2021-04-06 09:25:00|549.1|548.5|548.9|548.3|549.2|548.6|548.9|548.3|108
1617701400000|2021-04-06 09:30:00|548.7|548.1|548.6|548|548.7|548.1|548.4|547.8|106
1617701700000|2021-04-06 09:35:00|548.4|547.8|548.9|548.3|548.9|548.3|548.4|547.8|67
1617702000000|2021-04-06 09:40:00|549.1|548.5|549.2|548.6|549.2|548.6|548.9|548.3|32
1617702300000|2021-04-06 09:45:00|549.1|548.5|549.7|549.1|549.7|549.1|549.1|548.5|59
1617702600000|2021-04-06 09:50:00|549.6|549|550.2|549.6|550.4|549.8|549.4|548.8|81
1617702900000|2021-04-06 09:55:00|550.1|549.5|550.6|550|550.8|550.2|550.1|549.5|105
1617703200000|2021-04-06 10:00:00|550.5|549.9|550.4|549.8|550.7|550.1|550.4|549.8|70
1617703500000|2021-04-06 10:05:00|550.5|549.9|550.4|549.8|550.8|550.2|550.4|549.8|47
1617703800000|2021-04-06 10:10:00|550.5|549.9|550.4|549.8|550.7|550.1|550.4|549.8|40
1617704100000|2021-04-06 10:15:00|550.5|549.9|550.7|550.1|550.7|550.1|550.4|549.8|33
1617704400000|2021-04-06 10:20:00|550.6|550|550.4|549.8|550.7|550.1|550.4|549.8|50
1617704700000|2021-04-06 10:25:00|550.5|549.9|550.7|550.1|550.7|550.1|550.4|549.8|19
1617705000000|2021-04-06 10:30:00|550.8|550.2|550.4|549.8|550.9|550.3|550.4|549.8|59
1617705300000|2021-04-06 10:35:00|550.7|550.1|550.4|549.8|550.7|550.1|550.4|549.8|31
1617705600000|2021-04-06 10:40:00|550.2|549.6|550.2|549.6|550.4|549.8|549.9|549.3|80
1617705900000|2021-04-06 10:45:00|550.3|549.7|550.4|549.8|550.4|549.8|550.3|549.7|28
1617706200000|2021-04-06 10:50:00|550.2|549.6|550.4|549.8|550.4|549.8|550.2|549.6|33
1617706500000|2021-04-06 10:55:00|550.3|549.7|550.8|550.2|550.8|550.2|550.1|549.5|276
1617706800000|2021-04-06 11:00:00|551.1|550.5|550.8|550.2|551.3|550.7|550.8|550.2|127
1617707100000|2021-04-06 11:05:00|551|550.4|551.4|550.8|551.5|550.9|551|550.4|95
1617707400000|2021-04-06 11:10:00|551.3|550.7|551.4|550.8|551.5|550.9|551.2|550.6|357
1617707700000|2021-04-06 11:15:00|551.3|550.7|552.1|551.5|552.2|551.6|551|550.4|242
1617708000000|2021-04-06 11:20:00|552.2|551.6|552.4|551.8|552.6|552|552|551.4|206
1617708300000|2021-04-06 11:25:00|552.3|551.7|552.2|551.6|552.4|551.8|552.1|551.5|109
1617708600000|2021-04-06 11:30:00|552.1|551.5|553.1|552.5|553.1|552.5|552.1|551.5|168
1617708900000|2021-04-06 11:35:00|553|552.4|554|553.4|554.2|553.6|552.9|552.3|171
1617709200000|2021-04-06 11:40:00|554.1|553.5|554.5|553.9|554.5|553.9|554|553.4|142
1617709500000|2021-04-06 11:45:00|554.4|553.8|554.8|554.2|555.2|554.6|554.4|553.8|415
1617709800000|2021-04-06 11:50:00|554.9|554.3|554.3|553.7|554.9|554.3|554.3|553.7|92
1617710100000|2021-04-06 11:55:00|554.4|553.8|555.1|554.5|555.2|554.6|554.3|553.7|245
1617710400000|2021-04-06 12:00:00|555.2|554.6|555.1|554.5|555.3|554.7|554.6|554|314
1617710700000|2021-04-06 12:05:00|554.8|554.2|554.6|554|555.3|554.7|554.4|553.8|178
1617711000000|2021-04-06 12:10:00|554.7|554.1|554.1|553.5|554.8|554.2|554.1|553.5|345
1617711300000|2021-04-06 12:15:00|553.8|553.2|553.4|552.8|554.3|553.7|553.4|552.8|603
1617711600000|2021-04-06 12:20:00|553.6|553|553.1|552.5|553.8|553.2|553.1|552.5|262
1617711900000|2021-04-06 12:25:00|553.3|552.7|553.8|553.2|553.8|553.2|553.2|552.6|240
1617712200000|2021-04-06 12:30:00|553.7|553.1|554.3|553.7|554.3|553.7|553.5|552.9|187
1617712500000|2021-04-06 12:35:00|554.5|553.9|554.8|554.2|555.3|554.7|554.4|553.8|449
1617712800000|2021-04-06 12:40:00|554.7|554.1|554.3|553.7|554.8|554.2|554.3|553.7|155
1617715800000|2021-04-06 13:30:00|553.9|553.3|552.5|551.9|555.7|555.1|552.1|551.5|2937
1617716100000|2021-04-06 13:35:00|552.3|551.7|550.4|549.8|552.6|552|550.3|549.7|1639
1617716400000|2021-04-06 13:40:00|550.5|549.9|552.2|551.6|552.4|551.8|550.2|549.6|1794
1617716700000|2021-04-06 13:45:00|552.1|551.5|553.4|552.8|554.7|554.1|552|551.4|2359
1617717000000|2021-04-06 13:50:00|553.5|552.9|553.9|553.3|554.4|553.8|553|552.4|933
1617717300000|2021-04-06 13:55:00|553.8|553.2|553.9|553.3|554.8|554.2|553.7|553.1|2947
1617717600000|2021-04-06 14:00:00|554|553.4|552.9|552.3|554.1|553.5|552.5|551.9|880
1617717900000|2021-04-06 14:05:00|553.2|552.6|553.1|552.5|553.7|553.1|552.5|551.9|1259
1617718200000|2021-04-06 14:10:00|553|552.4|553.2|552.6|553.4|552.8|552.7|552.1|412
1617718500000|2021-04-06 14:15:00|553.1|552.5|552.5|551.9|553.2|552.6|552.4|551.8|484
1617718800000|2021-04-06 14:20:00|552.7|552.1|552|551.4|552.7|552.1|552|551.4|443
1617719100000|2021-04-06 14:25:00|552.2|551.6|552.2|551.6|552.4|551.8|551.7|551.1|456
1617719400000|2021-04-06 14:30:00|552.4|551.8|551.5|550.9|552.4|551.8|551.3|550.7|335
1617719700000|2021-04-06 14:35:00|551.4|550.8|551.3|550.7|551.7|551.1|551|550.4|519
1617720000000|2021-04-06 14:40:00|551.4|550.8|551|550.4|551.5|550.9|550.7|550.1|413
1617720300000|2021-04-06 14:45:00|551.2|550.6|551.2|550.6|551.2|550.6|550.8|550.2|313
1617720600000|2021-04-06 14:50:00|551.4|550.8|550.8|550.2|551.7|551.1|550.7|550.1|539
1617720900000|2021-04-06 14:55:00|550.9|550.3|550.6|550|551.3|550.7|550.5|549.9|852
1617721200000|2021-04-06 15:00:00|550.8|550.2|551.5|550.9|551.6|551|550.8|550.2|545
1617721500000|2021-04-06 15:05:00|551.4|550.8|550.9|550.3|551.6|551|550.9|550.3|270
1617721800000|2021-04-06 15:10:00|551|550.4|550.4|549.8|551.1|550.5|550.4|549.8|332
1617722100000|2021-04-06 15:15:00|550.5|549.9|549.6|549|550.5|549.9|549.6|549|551
1617722400000|2021-04-06 15:20:00|549.5|548.9|549.9|549.3|550.2|549.6|549.4|548.8|1073
1617722700000|2021-04-06 15:25:00|550.1|549.5|551.1|550.5|551.1|550.5|550.1|549.5|323
1617723000000|2021-04-06 15:30:00|551|550.4|550.4|549.8|551.1|550.5|550.4|549.8|381
1617723300000|2021-04-06 15:35:00|550.3|549.7|550.1|549.5|550.4|549.8|549.9|549.3|386
1617723600000|2021-04-06 15:40:00|549.9|549.3|549.2|548.6|550.1|549.5|549.1|548.5|1126
1617723900000|2021-04-06 15:45:00|549.4|548.8|549.9|549.3|550|549.4|549.2|548.6|555
1617724200000|2021-04-06 15:50:00|549.7|549.1|550.2|549.6|550.5|549.9|549.7|549.1|345
1617724500000|2021-04-06 15:55:00|550.4|549.8|549.8|549.2|550.5|549.9|549.8|549.2|1851
1617724800000|2021-04-06 16:00:00|550.1|549.5|549.2|548.6|550.1|549.5|548.9|548.3|1382
1617725100000|2021-04-06 16:05:00|549.1|548.5|549.1|548.5|549.3|548.7|548.9|548.3|558
1617725400000|2021-04-06 16:10:00|549.2|548.6|548.8|548.2|549.3|548.7|548.8|548.2|370
1617725700000|2021-04-06 16:15:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|742
1617726000000|2021-04-06 16:20:00|548.9|548.3|550.5|549.9|550.5|549.9|548.4|547.8|2011
1617726300000|2021-04-06 16:25:00|550.4|549.8|549.7|549.1|550.5|549.9|549.5|548.9|788
1617726600000|2021-04-06 16:30:00|549.8|549.2|549.8|549.2|550.5|549.9|549.6|549|561
1617726900000|2021-04-06 16:35:00|550|549.4|549.8|549.2|550.1|549.5|549.6|549|278
1617727200000|2021-04-06 16:40:00|549.7|549.1|549.9|549.3|550|549.4|549.6|549|477
1617727500000|2021-04-06 16:45:00|550|549.4|549|548.4|550.1|549.5|549|548.4|279
1617727800000|2021-04-06 16:50:00|549.2|548.6|548.7|548.1|549.2|548.6|548.7|548.1|200
1617728100000|2021-04-06 16:55:00|548.8|548.2|549.2|548.6|549.3|548.7|548.7|548.1|334
1617728400000|2021-04-06 17:00:00|549.1|548.5|548.8|548.2|549.5|548.9|548.6|548|812
1617728700000|2021-04-06 17:05:00|548.6|548|548.6|548|548.8|548.2|548.6|548|301
1617729000000|2021-04-06 17:10:00|548.7|548.1|549.1|548.5|549.3|548.7|548.6|548|442
1617729300000|2021-04-06 17:15:00|549|548.4|548.3|547.7|549.1|548.5|548.3|547.7|411
1617729600000|2021-04-06 17:20:00|548.5|547.9|548.3|547.7|548.6|548|548.2|547.6|653
1617729900000|2021-04-06 17:25:00|548.4|547.8|548|547.4|548.4|547.8|547.9|547.3|2399
1617730200000|2021-04-06 17:30:00|547.9|547.3|548.5|547.9|548.5|547.9|547.9|547.3|1992
1617730500000|2021-04-06 17:35:00|548.7|548.1|548.5|547.9|548.7|548.1|548.3|547.7|328
1617730800000|2021-04-06 17:40:00|548.3|547.7|548.5|547.9|548.8|548.2|548.3|547.7|757
1617731100000|2021-04-06 17:45:00|548.8|548.2|548.7|548.1|548.8|548.2|548.3|547.7|535
1617731400000|2021-04-06 17:50:00|548.8|548.2|548|547.4|549|548.4|547.9|547.3|526
1617731700000|2021-04-06 17:55:00|547.9|547.3|547.3|546.7|548|547.4|547.3|546.7|1627
1617732000000|2021-04-06 18:00:00|547.4|546.8|548.3|547.7|548.3|547.7|547.3|546.7|1226
1617732300000|2021-04-06 18:05:00|548.1|547.5|547.6|547|548.1|547.5|547.5|546.9|877
1617732600000|2021-04-06 18:10:00|547.5|546.9|549.7|549.1|549.8|549.2|547.5|546.9|2979
1617732900000|2021-04-06 18:15:00|549.8|549.2|549.5|548.9|550.2|549.6|549.3|548.7|1884
1617753600000|2021-04-07 00:00:00|550.7|550.1|550.9|550.3|551.6|551|550.3|549.7|395
1617753900000|2021-04-07 00:05:00|551.1|550.5|550.2|549.6|551.2|550.6|550.1|549.5|129
1617754200000|2021-04-07 00:10:00|550.1|549.5|549.9|549.3|550.4|549.8|549.9|549.3|84
1617754500000|2021-04-07 00:15:00|550|549.4|550.3|549.7|550.4|549.8|550|549.4|115
1617754800000|2021-04-07 00:20:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|69
1617755100000|2021-04-07 00:25:00|550.1|549.5|550.7|550.1|550.7|550.1|550.1|549.5|48
1617755400000|2021-04-07 00:30:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|59
1617755700000|2021-04-07 00:35:00|550.8|550.2|551.2|550.6|551.2|550.6|550.8|550.2|132
1617756000000|2021-04-07 00:40:00|551.1|550.5|551|550.4|551.2|550.6|550.8|550.2|124
1617756300000|2021-04-07 00:45:00|551.1|550.5|551.1|550.5|551.3|550.7|551|550.4|56
1617756600000|2021-04-07 00:50:00|551|550.4|550.8|550.2|551|550.4|550.6|550|55
1617756900000|2021-04-07 00:55:00|550.7|550.1|551.1|550.5|551.3|550.7|550.7|550.1|95
1617757200000|2021-04-07 01:00:00|551.3|550.7|551.1|550.5|551.3|550.7|551.1|550.5|59
1617757500000|2021-04-07 01:05:00|551.3|550.7|551.3|550.7|551.4|550.8|551.1|550.5|193
1617757800000|2021-04-07 01:10:00|551.4|550.8|551.6|551|551.6|551|551.3|550.7|239
1617758100000|2021-04-07 01:15:00|551.4|550.8|551.6|551|551.6|551|551.4|550.8|37
1617758400000|2021-04-07 01:20:00|551.8|551.2|551.6|551|551.8|551.2|551.6|551|94
1617758700000|2021-04-07 01:25:00|551.7|551.1|551.6|551|551.7|551.1|551.6|551|53
1617759000000|2021-04-07 01:30:00|551.7|551.1|551.3|550.7|551.7|551.1|551.3|550.7|134
1617759300000|2021-04-07 01:35:00|551.4|550.8|551.6|551|551.6|551|551.3|550.7|16
1617759600000|2021-04-07 01:40:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|18
1617759900000|2021-04-07 01:45:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|52
1617760200000|2021-04-07 01:50:00|551.5|550.9|551.6|551|551.6|551|551.3|550.7|62
1617760500000|2021-04-07 01:55:00|551.8|551.2|551.6|551|551.8|551.2|551.6|551|268
1617760800000|2021-04-07 02:00:00|551.7|551.1|551.8|551.2|551.8|551.2|551.7|551.1|13
1617761100000|2021-04-07 02:05:00|551.7|551.1|551.6|551|552.2|551.6|551.3|550.7|133
1617761400000|2021-04-07 02:10:00|551.8|551.2|551.6|551|551.8|551.2|551.6|551|55
1617761700000|2021-04-07 02:15:00|551.7|551.1|551.8|551.2|551.8|551.2|551.6|551|39
1617762000000|2021-04-07 02:20:00|551.6|551|551.6|551|551.6|551|551.6|551|49
1617762300000|2021-04-07 02:25:00|551.4|550.8|551.6|551|551.6|551|551.4|550.8|29
1617762600000|2021-04-07 02:30:00|551.5|550.9|551.3|550.7|551.6|551|551.3|550.7|98
1617762900000|2021-04-07 02:35:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|21
1617763200000|2021-04-07 02:40:00|551.6|551|551.3|550.7|551.6|551|551.3|550.7|19
1617763500000|2021-04-07 02:45:00|||||||||2
1617763800000|2021-04-07 02:50:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|26
1617764100000|2021-04-07 02:55:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|13
1617764400000|2021-04-07 03:00:00|551.3|550.7|551.6|551|551.8|551.2|551.3|550.7|50
1617764700000|2021-04-07 03:05:00|551.7|551.1|551.9|551.3|551.9|551.3|551.6|551|23
1617765000000|2021-04-07 03:10:00|551.8|551.2|551.9|551.3|551.9|551.3|551.6|551|79
1617765300000|2021-04-07 03:15:00|552|551.4|551.9|551.3|552.2|551.6|551.9|551.3|5
1617765600000|2021-04-07 03:20:00|552|551.4|551.9|551.3|552.1|551.5|551.9|551.3|15
1617765900000|2021-04-07 03:25:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|2
1617766200000|2021-04-07 03:30:00|552|551.4|552.2|551.6|552.2|551.6|551.9|551.3|12
1617766500000|2021-04-07 03:35:00|552.1|551.5|552.1|551.5|552.1|551.5|552|551.4|18
1617766800000|2021-04-07 03:40:00|552.2|551.6|552.1|551.5|552.2|551.6|552.1|551.5|1
1617767100000|2021-04-07 03:45:00|552.2|551.6|552.2|551.6|552.2|551.6|552.2|551.6|2
1617767400000|2021-04-07 03:50:00|552.3|551.7|552.2|551.6|552.3|551.7|552.2|551.6|47
1617767700000|2021-04-07 03:55:00|552.3|551.7|552.2|551.6|552.3|551.7|552.2|551.6|28
1617768000000|2021-04-07 04:00:00|552.3|551.7|552.3|551.7|552.3|551.7|552.2|551.6|16
1617768300000|2021-04-07 04:05:00|||||||||2
1617768600000|2021-04-07 04:10:00|552.4|551.8|552.4|551.8|552.4|551.8|552.3|551.7|5
1617768900000|2021-04-07 04:15:00|552.7|552.1|552.6|552|552.7|552.1|552.6|552|10
1617769200000|2021-04-07 04:20:00|||||||||17
1617769500000|2021-04-07 04:25:00|552.7|552.1|552.7|552.1|552.7|552.1|552.4|551.8|63
1617769800000|2021-04-07 04:30:00|552.6|552|552.7|552.1|552.7|552.1|552.6|552|8
1617770100000|2021-04-07 04:35:00|552.6|552|552.7|552.1|552.7|552.1|552.6|552|27
1617770400000|2021-04-07 04:40:00|552.6|552|552.6|552|552.6|552|552.5|551.9|6
1617770700000|2021-04-07 04:45:00|552.4|551.8|552.4|551.8|552.4|551.8|552.4|551.8|25
1617771000000|2021-04-07 04:50:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|13
1617771300000|2021-04-07 04:55:00|||||||||4
1617771600000|2021-04-07 05:00:00|552.4|551.8|552.4|551.8|552.6|552|552.4|551.8|22
1617771900000|2021-04-07 05:05:00|552.6|552|552.4|551.8|552.6|552|552.4|551.8|26
1617772200000|2021-04-07 05:10:00|||||||||19
1617772500000|2021-04-07 05:15:00|||||||||13
1617772800000|2021-04-07 05:20:00|552.2|551.6|551.9|551.3|552.2|551.6|551.9|551.3|73
1617773100000|2021-04-07 05:25:00|551.7|551.1|551.9|551.3|551.9|551.3|551.7|551.1|43
1617773400000|2021-04-07 05:30:00|551.7|551.1|551.4|550.8|551.9|551.3|551.4|550.8|33
1617773700000|2021-04-07 05:35:00|551.7|551.1|551.9|551.3|551.9|551.3|551.6|551|24
1617774000000|2021-04-07 05:40:00|551.8|551.2|551.9|551.3|552|551.4|551.7|551.1|39
1617774300000|2021-04-07 05:45:00|552.1|551.5|552.2|551.6|552.4|551.8|552|551.4|45
1617774600000|2021-04-07 05:50:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|48
1617774900000|2021-04-07 05:55:00|552.3|551.7|552.2|551.6|552.4|551.8|552.2|551.6|84
1617775200000|2021-04-07 06:00:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|35
1617775500000|2021-04-07 06:05:00|552.4|551.8|552.2|551.6|552.4|551.8|552.2|551.6|31
1617775800000|2021-04-07 06:10:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|38
1617776100000|2021-04-07 06:15:00|551.8|551.2|551.7|551.1|551.8|551.2|551.7|551.1|4
1617776400000|2021-04-07 06:20:00|||||||||11
1617776700000|2021-04-07 06:25:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|27
1617777000000|2021-04-07 06:30:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|39
1617777300000|2021-04-07 06:35:00|551.8|551.2|551.9|551.3|551.9|551.3|551.6|551|81
1617777600000|2021-04-07 06:40:00|552.1|551.5|552.2|551.6|552.3|551.7|552.1|551.5|37
1617777900000|2021-04-07 06:45:00|552.1|551.5|552.1|551.5|552.3|551.7|552.1|551.5|18
1617778200000|2021-04-07 06:50:00|||||||||14
1617778500000|2021-04-07 06:55:00|||||||||30
1617778800000|2021-04-07 07:00:00|552.2|551.6|552.1|551.5|552.3|551.7|552.1|551.5|34
1617779100000|2021-04-07 07:05:00|||||||||32
1617779400000|2021-04-07 07:10:00|551.9|551.3|551.6|551|551.9|551.3|551.4|550.8|186
1617779700000|2021-04-07 07:15:00|551.4|550.8|551.9|551.3|551.9|551.3|551.4|550.8|43
1617780000000|2021-04-07 07:20:00|551.6|551|551.6|551|551.9|551.3|551.4|550.8|53
1617780300000|2021-04-07 07:25:00|551.9|551.3|551.4|550.8|551.9|551.3|551.2|550.6|469
1617780600000|2021-04-07 07:30:00|551.2|550.6|551.4|550.8|551.6|551|551.2|550.6|50
1617780900000|2021-04-07 07:35:00|551.6|551|551.6|551|551.6|551|551.5|550.9|21
1617781200000|2021-04-07 07:40:00|551.8|551.2|551.9|551.3|551.9|551.3|551.8|551.2|29
1617781500000|2021-04-07 07:45:00|551.6|551|551.9|551.3|551.9|551.3|551.6|551|22
1617781800000|2021-04-07 07:50:00|551.8|551.2|552|551.4|552|551.4|551.6|551|57
1617782100000|2021-04-07 07:55:00|552.4|551.8|552.4|551.8|552.4|551.8|552.1|551.5|73
1617782400000|2021-04-07 08:00:00|552.3|551.7|552.1|551.5|552.4|551.8|552.1|551.5|55
1617782700000|2021-04-07 08:05:00|552.4|551.8|552.4|551.8|552.4|551.8|552.1|551.5|34
1617783000000|2021-04-07 08:10:00|552.3|551.7|552.4|551.8|552.4|551.8|552.1|551.5|28
1617783300000|2021-04-07 08:15:00|552.3|551.7|551.6|551|552.3|551.7|551.6|551|106
1617783600000|2021-04-07 08:20:00|551.8|551.2|551.9|551.3|552.1|551.5|551.8|551.2|44
1617783900000|2021-04-07 08:25:00|552|551.4|552|551.4|552|551.4|552|551.4|40
1617784200000|2021-04-07 08:30:00|551.9|551.3|552.4|551.8|552.4|551.8|551.9|551.3|29
1617784500000|2021-04-07 08:35:00|552.6|552|552.3|551.7|552.6|552|552.3|551.7|57
1617784800000|2021-04-07 08:40:00|552.4|551.8|552.1|551.5|552.4|551.8|552.1|551.5|11
1617785100000|2021-04-07 08:45:00|552.4|551.8|552.6|552|552.6|552|552.3|551.7|22
1617785400000|2021-04-07 08:50:00|552.9|552.3|552.9|552.3|553|552.4|552.9|552.3|43
1617785700000|2021-04-07 08:55:00|552.8|552.2|552.4|551.8|552.8|552.2|552.4|551.8|31
1617786000000|2021-04-07 09:00:00|552.6|552|552.7|552.1|552.8|552.2|552.4|551.8|51
1617786300000|2021-04-07 09:05:00|552.8|552.2|552.8|552.2|553|552.4|552.6|552|41
1617786600000|2021-04-07 09:10:00|552.7|552.1|552.4|551.8|552.8|552.2|552.4|551.8|30
1617786900000|2021-04-07 09:15:00|552.5|551.9|552.4|551.8|552.6|552|552.3|551.7|100
1617787200000|2021-04-07 09:20:00|552.5|551.9|552.6|552|552.6|552|552.5|551.9|28
1617787500000|2021-04-07 09:25:00|552.5|551.9|552.5|551.9|552.6|552|552.5|551.9|7
1617787800000|2021-04-07 09:30:00|552.6|552|552.2|551.6|552.6|552|552.2|551.6|27
1617788100000|2021-04-07 09:35:00|552.1|551.5|551.6|551|552.3|551.7|551.6|551|161
1617788400000|2021-04-07 09:40:00|551.4|550.8|551.6|551|551.6|551|551.4|550.8|35
1617788700000|2021-04-07 09:45:00|551.7|551.1|551.6|551|551.9|551.3|551.6|551|40
1617789000000|2021-04-07 09:50:00|||||||||4
1617789300000|2021-04-07 09:55:00|551.8|551.2|552.1|551.5|552.3|551.7|551.8|551.2|52
1617789600000|2021-04-07 10:00:00|||||||||11
1617789900000|2021-04-07 10:05:00|552.2|551.6|552.1|551.5|552.4|551.8|552.1|551.5|92
1617790200000|2021-04-07 10:10:00|551.9|551.3|551.6|551|552.1|551.5|551.6|551|49
1617790500000|2021-04-07 10:15:00|551.7|551.1|551.9|551.3|551.9|551.3|551.6|551|47
1617790800000|2021-04-07 10:20:00|551.7|551.1|551.7|551.1|551.9|551.3|551.6|551|36
1617791100000|2021-04-07 10:25:00|551.6|551|551.4|550.8|551.6|551|551.2|550.6|154
1617791400000|2021-04-07 10:30:00|551.3|550.7|551.4|550.8|551.4|550.8|551.1|550.5|19
1617791700000|2021-04-07 10:35:00|551.3|550.7|551.4|550.8|551.4|550.8|551.1|550.5|29
1617792000000|2021-04-07 10:40:00|551.1|550.5|551.1|550.5|551.4|550.8|551.1|550.5|30
1617792300000|2021-04-07 10:45:00|551.3|550.7|551.4|550.8|551.5|550.9|551.3|550.7|22
1617792600000|2021-04-07 10:50:00|551.3|550.7|551.4|550.8|551.5|550.9|551.3|550.7|40
1617792900000|2021-04-07 10:55:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|68
1617793200000|2021-04-07 11:00:00|551.5|550.9|551.1|550.5|551.5|550.9|551.1|550.5|17
1617793500000|2021-04-07 11:05:00|551.2|550.6|551.3|550.7|551.4|550.8|551.1|550.5|14
1617793800000|2021-04-07 11:10:00|551.1|550.5|551.4|550.8|551.4|550.8|551.1|550.5|21
1617794100000|2021-04-07 11:15:00|551.6|551|552|551.4|552|551.4|551.6|551|96
1617794400000|2021-04-07 11:20:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|38
1617794700000|2021-04-07 11:25:00|552.3|551.7|552.3|551.7|552.4|551.8|552.2|551.6|19
1617795000000|2021-04-07 11:30:00|552.4|551.8|552.7|552.1|552.8|552.2|552.4|551.8|67
1617795300000|2021-04-07 11:35:00|552.8|552.2|552.8|552.2|552.9|552.3|552.7|552.1|115
1617795600000|2021-04-07 11:40:00|552.9|552.3|553.7|553.1|553.9|553.3|552.8|552.2|881
1617795900000|2021-04-07 11:45:00|553.9|553.3|553.7|553.1|553.9|553.3|553.7|553.1|113
1617796200000|2021-04-07 11:50:00|553.5|552.9|553.2|552.6|553.5|552.9|553.2|552.6|509
1617796500000|2021-04-07 11:55:00|553.3|552.7|553.2|552.6|553.4|552.8|553.2|552.6|81
1617796800000|2021-04-07 12:00:00|553.3|552.7|553|552.4|553.5|552.9|552.7|552.1|298
1617797100000|2021-04-07 12:05:00|553.2|552.6|553.1|552.5|553.2|552.6|553|552.4|212
1617797400000|2021-04-07 12:10:00|552.9|552.3|553.4|552.8|553.6|553|552.9|552.3|379
1617797700000|2021-04-07 12:15:00|553.5|552.9|552.9|552.3|553.6|553|552.7|552.1|324
1617798000000|2021-04-07 12:20:00|552.6|552|552.4|551.8|552.7|552.1|552.4|551.8|218
1617798300000|2021-04-07 12:25:00|552.5|551.9|552|551.4|552.6|552|551.7|551.1|346
1617798600000|2021-04-07 12:30:00|551.7|551.1|551.7|551.1|551.9|551.3|551.5|550.9|221
1617798900000|2021-04-07 12:35:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|109
1617799200000|2021-04-07 12:40:00|551.9|551.3|551.9|551.3|552.1|551.5|551.9|551.3|71
1617802200000|2021-04-07 13:30:00|552.3|551.7|551.6|551|552.8|552.2|550.6|550|3849
1617802500000|2021-04-07 13:35:00|551.5|550.9|550.8|550.2|551.9|551.3|550.1|549.5|1539
1617802800000|2021-04-07 13:40:00|550.6|550|551.2|550.6|551.3|550.7|550.6|550|1235
1617803100000|2021-04-07 13:45:00|551.1|550.5|550.4|549.8|551.6|551|550.3|549.7|1185
1617803400000|2021-04-07 13:50:00|550.3|549.7|550.1|549.5|551.3|550.7|550.1|549.5|873
1617803700000|2021-04-07 13:55:00|549.6|549|549.8|549.2|550.4|549.8|549.4|548.8|3007
1617804000000|2021-04-07 14:00:00|549.7|549.1|549.6|549|549.8|549.2|548.7|548.1|1934
1617804300000|2021-04-07 14:05:00|549.4|548.8|551.1|550.5|551.3|550.7|549.3|548.7|935
1617804600000|2021-04-07 14:10:00|551|550.4|550.3|549.7|551.1|550.5|550.2|549.6|682
1617804900000|2021-04-07 14:15:00|550.4|549.8|550.6|550|550.8|550.2|549.9|549.3|919
1617805200000|2021-04-07 14:20:00|550.8|550.2|550.4|549.8|550.8|550.2|549.9|549.3|444
1617805500000|2021-04-07 14:25:00|550.3|549.7|550.7|550.1|551.1|550.5|550.2|549.6|553
1617805800000|2021-04-07 14:30:00|550.8|550.2|551.1|550.5|551.3|550.7|550.6|550|842
1617806100000|2021-04-07 14:35:00|551.2|550.6|550.9|550.3|551.6|551|550.8|550.2|573
1617806400000|2021-04-07 14:40:00|550.8|550.2|552.1|551.5|552.6|552|550.8|550.2|639
1617806700000|2021-04-07 14:45:00|552.2|551.6|552.1|551.5|552.6|552|551.8|551.2|734
1617807000000|2021-04-07 14:50:00|551.9|551.3|551.7|551.1|551.9|551.3|551.4|550.8|396
1617807300000|2021-04-07 14:55:00|551.6|551|551.9|551.3|551.9|551.3|551.4|550.8|300
1617807600000|2021-04-07 15:00:00|551.8|551.2|551.2|550.6|551.8|551.2|551.2|550.6|1178
1617807900000|2021-04-07 15:05:00|551.3|550.7|550.9|550.3|551.3|550.7|550.9|550.3|228
1617808200000|2021-04-07 15:10:00|550.7|550.1|550.2|549.6|550.7|550.1|550.2|549.6|1947
1617808500000|2021-04-07 15:15:00|550.3|549.7|549.8|549.2|550.3|549.7|549.8|549.2|570
1617808800000|2021-04-07 15:20:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|417
1617809100000|2021-04-07 15:25:00|550.7|550.1|551.2|550.6|551.3|550.7|550.5|549.9|387
1617809400000|2021-04-07 15:30:00|551.1|550.5|551.8|551.2|551.8|551.2|550.9|550.3|397
1617809700000|2021-04-07 15:35:00|551.7|551.1|551.6|551|551.9|551.3|551.4|550.8|351
1617810000000|2021-04-07 15:40:00|551.8|551.2|551.6|551|552.1|551.5|551.6|551|263
1617810300000|2021-04-07 15:45:00|551.8|551.2|551.6|551|551.8|551.2|551.6|551|238
1617810600000|2021-04-07 15:50:00|551.3|550.7|552.7|552.1|552.7|552.1|551.3|550.7|2734
1617810900000|2021-04-07 15:55:00|552.5|551.9|552.9|552.3|553|552.4|552.5|551.9|820
1617811200000|2021-04-07 16:00:00|553|552.4|553|552.4|553.3|552.7|552.7|552.1|1815
1617811500000|2021-04-07 16:05:00|553.1|552.5|552.4|551.8|553.1|552.5|552.1|551.5|662
1617811800000|2021-04-07 16:10:00|552.2|551.6|552.4|551.8|552.4|551.8|551.7|551.1|1066
1617812100000|2021-04-07 16:15:00|552.5|551.9|553.4|552.8|553.4|552.8|552.4|551.8|1192
1617812400000|2021-04-07 16:20:00|553.5|552.9|553.5|552.9|554|553.4|553.5|552.9|741
1617812700000|2021-04-07 16:25:00|553.4|552.8|553|552.4|553.4|552.8|552.6|552|500
1617813000000|2021-04-07 16:30:00|553.1|552.5|553.9|553.3|553.9|553.3|553.1|552.5|2340
1617813300000|2021-04-07 16:35:00|554|553.4|553.6|553|554.1|553.5|553.6|553|741
1617813600000|2021-04-07 16:40:00|553.9|553.3|554.1|553.5|554.6|554|553.8|553.2|1931
1617813900000|2021-04-07 16:45:00|554|553.4|553.4|552.8|554|553.4|553.1|552.5|730
1617814200000|2021-04-07 16:50:00|553.2|552.6|553.8|553.2|553.8|553.2|552.9|552.3|594
1617814500000|2021-04-07 16:55:00|553.9|553.3|554.1|553.5|554.4|553.8|553.8|553.2|965
1617814800000|2021-04-07 17:00:00|553.9|553.3|554.4|553.8|554.6|554|553.9|553.3|544
1617815100000|2021-04-07 17:05:00|554.5|553.9|554|553.4|554.5|553.9|553.9|553.3|481
1617815400000|2021-04-07 17:10:00|553.9|553.3|553.4|552.8|553.9|553.3|553|552.4|539
1617815700000|2021-04-07 17:15:00|553.6|553|554.4|553.8|554.4|553.8|553.4|552.8|399
1617816000000|2021-04-07 17:20:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|557
1617816300000|2021-04-07 17:25:00|554.1|553.5|553.5|552.9|554.2|553.6|553.3|552.7|344
1617816600000|2021-04-07 17:30:00|553.6|553|553.5|552.9|553.8|553.2|553.3|552.7|778
1617816900000|2021-04-07 17:35:00|553.7|553.1|553.3|552.7|553.7|553.1|552.8|552.2|2780
1617817200000|2021-04-07 17:40:00|553.2|552.6|553.8|553.2|553.9|553.3|553.2|552.6|277
1617817500000|2021-04-07 17:45:00|553.9|553.3|554.5|553.9|554.7|554.1|553.7|553.1|1207
1617817800000|2021-04-07 17:50:00|554.6|554|554.9|554.3|555|554.4|554.6|554|6526
1617818100000|2021-04-07 17:55:00|555|554.4|555.2|554.6|555.2|554.6|554.9|554.3|402
1617818400000|2021-04-07 18:00:00|555.1|554.5|555.5|554.9|555.6|555|554.9|554.3|1388
1617818700000|2021-04-07 18:05:00|555.4|554.8|556|555.4|556.2|555.6|555|554.4|3518
1617819000000|2021-04-07 18:10:00|555.9|555.3|555|554.4|556|555.4|554.4|553.8|4280
1617819300000|2021-04-07 18:15:00|554.8|554.2|555.2|554.6|555.4|554.8|554.8|554.2|2004
1617840000000|2021-04-08 00:00:00|555.3|554.7|554.9|554.3|555.5|554.9|554.7|554.1|595
1617840300000|2021-04-08 00:05:00|554.8|554.2|554.5|553.9|554.9|554.3|554.4|553.8|78
1617840600000|2021-04-08 00:10:00|554.4|553.8|554.3|553.7|554.5|553.9|554.1|553.5|491
1617840900000|2021-04-08 00:15:00|554.4|553.8|553.9|553.3|554.4|553.8|553.9|553.3|24
1617841200000|2021-04-08 00:20:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|38
1617841500000|2021-04-08 00:25:00|554.1|553.5|554|553.4|554.1|553.5|553.8|553.2|59
1617841800000|2021-04-08 00:30:00|554.1|553.5|554.3|553.7|554.3|553.7|554|553.4|71
1617842100000|2021-04-08 00:35:00|554.2|553.6|554.1|553.5|554.3|553.7|554.1|553.5|23
1617842400000|2021-04-08 00:40:00|554|553.4|554.1|553.5|554.1|553.5|553.8|553.2|67
1617842700000|2021-04-08 00:45:00|554|553.4|554.1|553.5|554.1|553.5|554|553.4|13
1617843000000|2021-04-08 00:50:00|||||||||9
1617843300000|2021-04-08 00:55:00|553.8|553.2|554.3|553.7|554.3|553.7|553.8|553.2|77
1617843600000|2021-04-08 01:00:00|554.2|553.6|554.3|553.7|554.6|554|554.1|553.5|93
1617843900000|2021-04-08 01:05:00|554.5|553.9|554.6|554|554.7|554.1|554.5|553.9|60
1617844200000|2021-04-08 01:10:00|554.5|553.9|554.3|553.7|554.5|553.9|554.3|553.7|112
1617844500000|2021-04-08 01:15:00|554.2|553.6|554.1|553.5|554.3|553.7|554.1|553.5|55
1617844800000|2021-04-08 01:20:00|554.3|553.7|554.3|553.7|554.3|553.7|554.1|553.5|54
1617845100000|2021-04-08 01:25:00|||||||||6
1617845400000|2021-04-08 01:30:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|75
1617845700000|2021-04-08 01:35:00|554.1|553.5|554.1|553.5|554.3|553.7|554.1|553.5|22
1617846000000|2021-04-08 01:40:00|554|553.4|554|553.4|554.1|553.5|553.8|553.2|67
1617846300000|2021-04-08 01:45:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|25
1617846600000|2021-04-08 01:50:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|27
1617846900000|2021-04-08 01:55:00|554.1|553.5|554.1|553.5|554.3|553.7|554.1|553.5|5
1617847200000|2021-04-08 02:00:00|554.2|553.6|554.1|553.5|554.2|553.6|554|553.4|17
1617847500000|2021-04-08 02:05:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|14
1617847800000|2021-04-08 02:10:00|||||||||13
1617848100000|2021-04-08 02:15:00|||||||||70
1617848400000|2021-04-08 02:20:00|553.6|553|553.8|553.2|553.8|553.2|553.6|553|67
1617848700000|2021-04-08 02:25:00|553.7|553.1|553.6|553|553.7|553.1|553.6|553|20
1617849000000|2021-04-08 02:30:00|553.8|553.2|553.6|553|553.8|553.2|553.6|553|34
1617849300000|2021-04-08 02:35:00|||||||||4
1617849600000|2021-04-08 02:40:00|||||||||3
1617849900000|2021-04-08 02:45:00|||||||||9
1617850200000|2021-04-08 02:50:00|553.7|553.1|553.8|553.2|553.8|553.2|553.7|553.1|11
1617850500000|2021-04-08 02:55:00|||||||||14
1617850800000|2021-04-08 03:00:00|554.1|553.5|554.1|553.5|554.1|553.5|553.9|553.3|15
1617851100000|2021-04-08 03:05:00|554|553.4|553.8|553.2|554.1|553.5|553.8|553.2|11
1617851400000|2021-04-08 03:10:00|553.6|553|553.8|553.2|553.8|553.2|553.6|553|25
1617852000000|2021-04-08 03:20:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|167
1617852300000|2021-04-08 03:25:00|554|553.4|553.8|553.2|554.1|553.5|553.8|553.2|20
1617852600000|2021-04-08 03:30:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|5
1617852900000|2021-04-08 03:35:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|12
1617853200000|2021-04-08 03:40:00|||||||||2
1617853500000|2021-04-08 03:45:00|554|553.4|554.1|553.5|554.1|553.5|554|553.4|29
1617853800000|2021-04-08 03:50:00|||||||||4
1617854100000|2021-04-08 03:55:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|45
1617854400000|2021-04-08 04:00:00|||||||||6
1617854700000|2021-04-08 04:05:00|||||||||11
1617855000000|2021-04-08 04:10:00|||||||||4
1617855300000|2021-04-08 04:15:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|31
1617855600000|2021-04-08 04:20:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|13
1617855900000|2021-04-08 04:25:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|45
1617856200000|2021-04-08 04:30:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|51
1617856500000|2021-04-08 04:35:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|31
1617856800000|2021-04-08 04:40:00|553.8|553.2|553.7|553.1|553.8|553.2|553.6|553|41
1617857100000|2021-04-08 04:45:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|10
1617857400000|2021-04-08 04:50:00|553.6|553|553.8|553.2|553.8|553.2|553.6|553|63
1617857700000|2021-04-08 04:55:00|553.7|553.1|553.8|553.2|553.8|553.2|553.7|553.1|7
1617858000000|2021-04-08 05:00:00|||||||||5
1617858300000|2021-04-08 05:05:00|553.6|553|553.6|553|553.6|553|553.6|553|8
1617858600000|2021-04-08 05:10:00|553.7|553.1|553.8|553.2|553.8|553.2|553.6|553|42
1617858900000|2021-04-08 05:15:00|553.7|553.1|553.6|553|553.7|553.1|553.6|553|13
1617859200000|2021-04-08 05:20:00|553.7|553.1|553.8|553.2|553.9|553.3|553.7|553.1|1522
1617859500000|2021-04-08 05:25:00|553.7|553.1|553.7|553.1|553.9|553.3|553.7|553.1|116
1617859800000|2021-04-08 05:30:00|553.9|553.3|553.4|552.8|553.9|553.3|553.4|552.8|54
1617860100000|2021-04-08 05:35:00|||||||||34
1617860400000|2021-04-08 05:40:00|553.7|553.1|553.4|552.8|553.7|553.1|553.4|552.8|64
1617860700000|2021-04-08 05:45:00|553.2|552.6|553.2|552.6|553.4|552.8|553.2|552.6|20
1617861000000|2021-04-08 05:50:00|||||||||43
1617861300000|2021-04-08 05:55:00|553.3|552.7|553.4|552.8|553.4|552.8|553.2|552.6|40
1617861600000|2021-04-08 06:00:00|553.7|553.1|553.6|553|553.7|553.1|553.4|552.8|46
1617861900000|2021-04-08 06:05:00|553.7|553.1|553.7|553.1|553.7|553.1|553.6|553|17
1617862200000|2021-04-08 06:10:00|553.6|553|553.9|553.3|553.9|553.3|553.5|552.9|82
1617862500000|2021-04-08 06:15:00|554.2|553.6|554.2|553.6|554.2|553.6|554.2|553.6|35
1617862800000|2021-04-08 06:20:00|554.5|553.9|554.4|553.8|554.7|554.1|554.4|553.8|139
1617863100000|2021-04-08 06:25:00|554.2|553.6|553.9|553.3|554.4|553.8|553.9|553.3|70
1617863400000|2021-04-08 06:30:00|554.2|553.6|554.2|553.6|554.4|553.8|554|553.4|133
1617863700000|2021-04-08 06:35:00|554|553.4|553.9|553.3|554.2|553.6|553.8|553.2|64
1617864000000|2021-04-08 06:40:00|554|553.4|554.2|553.6|554.4|553.8|553.9|553.3|78
1617864300000|2021-04-08 06:45:00|554.3|553.7|554.4|553.8|554.4|553.8|554.2|553.6|39
1617864600000|2021-04-08 06:50:00|554.3|553.7|554.6|554|554.7|554.1|554.3|553.7|61
1617864900000|2021-04-08 06:55:00|554.5|553.9|554.9|554.3|555.1|554.5|554.5|553.9|72
1617865200000|2021-04-08 07:00:00|554.8|554.2|554.9|554.3|554.9|554.3|554.8|554.2|39
1617865500000|2021-04-08 07:05:00|555|554.4|555.2|554.6|555.2|554.6|555|554.4|495
1617865800000|2021-04-08 07:10:00|555.1|554.5|555.2|554.6|555.2|554.6|555|554.4|40
1617866100000|2021-04-08 07:15:00|555.1|554.5|555.2|554.6|555.2|554.6|555|554.4|35
1617866400000|2021-04-08 07:20:00|555.1|554.5|555.4|554.8|555.7|555.1|555|554.4|86
1617866700000|2021-04-08 07:25:00|555.5|554.9|555.7|555.1|555.7|555.1|555.5|554.9|74
1617867000000|2021-04-08 07:30:00|555.6|555|555.7|555.1|555.7|555.1|555.2|554.6|43
1617867300000|2021-04-08 07:35:00|555.6|555|555.4|554.8|555.7|555.1|555.4|554.8|50
1617867600000|2021-04-08 07:40:00|555.3|554.7|555.5|554.9|555.7|555.1|555.2|554.6|736
1617867900000|2021-04-08 07:45:00|555.4|554.8|555.6|555|555.6|555|555.2|554.6|37
1617868200000|2021-04-08 07:50:00|555.5|554.9|555.4|554.8|555.5|554.9|555.4|554.8|8
1617868500000|2021-04-08 07:55:00|555.5|554.9|555.4|554.8|555.5|554.9|555.3|554.7|48
1617868800000|2021-04-08 08:00:00|555.5|554.9|555.8|555.2|555.9|555.3|555.5|554.9|88
1617869100000|2021-04-08 08:05:00|555.9|555.3|555.4|554.8|555.9|555.3|555.4|554.8|82
1617869400000|2021-04-08 08:10:00|555.5|554.9|555|554.4|555.7|555.1|555|554.4|500
1617869700000|2021-04-08 08:15:00|554.9|554.3|555.1|554.5|555.3|554.7|554.9|554.3|55
1617870000000|2021-04-08 08:20:00|555.2|554.6|555|554.4|555.3|554.7|555|554.4|47
1617870300000|2021-04-08 08:25:00|554.8|554.2|554.8|554.2|554.9|554.3|554.8|554.2|42
1617870600000|2021-04-08 08:30:00|554.7|554.1|554.8|554.2|555|554.4|554.7|554.1|56
1617870900000|2021-04-08 08:35:00|554.6|554|554.5|553.9|554.6|554|554.5|553.9|18
1617871200000|2021-04-08 08:40:00|554.6|554|554.8|554.2|554.8|554.2|554.5|553.9|40
1617871500000|2021-04-08 08:45:00|554.9|554.3|554.8|554.2|555|554.4|554.8|554.2|40
1617871800000|2021-04-08 08:50:00|555|554.4|555|554.4|555.2|554.6|554.8|554.2|30
1617872100000|2021-04-08 08:55:00|554.9|554.3|555|554.4|555|554.4|554.8|554.2|29
1617872400000|2021-04-08 09:00:00|555.1|554.5|555|554.4|555.3|554.7|555|554.4|31
1617872700000|2021-04-08 09:05:00|555.1|554.5|555.8|555.2|555.8|555.2|555|554.4|65
1617873000000|2021-04-08 09:10:00|555.7|555.1|555.5|554.9|555.8|555.2|555.5|554.9|50
1617873300000|2021-04-08 09:15:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|21
1617873600000|2021-04-08 09:20:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|310
1617873900000|2021-04-08 09:25:00|555|554.4|555.2|554.6|555.2|554.6|555|554.4|55
1617874200000|2021-04-08 09:30:00|555.3|554.7|555.4|554.8|555.4|554.8|555.1|554.5|51
1617874500000|2021-04-08 09:35:00|555.5|554.9|555.2|554.6|555.5|554.9|555.2|554.6|58
1617874800000|2021-04-08 09:40:00|555.1|554.5|555.9|555.3|555.9|555.3|555.1|554.5|84
1617875100000|2021-04-08 09:45:00|555.8|555.2|555.6|555|555.9|555.3|555.6|555|113
1617875400000|2021-04-08 09:50:00|555.4|554.8|555.1|554.5|555.6|555|555.1|554.5|48
1617875700000|2021-04-08 09:55:00|555.2|554.6|555.4|554.8|555.4|554.8|555.1|554.5|77
1617876000000|2021-04-08 10:00:00|555.2|554.6|555.8|555.2|556|555.4|555.2|554.6|237
1617876300000|2021-04-08 10:05:00|555.7|555.1|555.6|555|555.9|555.3|555.5|554.9|71
1617876600000|2021-04-08 10:10:00|555.4|554.8|555.6|555|555.6|555|555.4|554.8|41
1617876900000|2021-04-08 10:15:00|555.9|555.3|555.6|555|555.9|555.3|555.6|555|68
1617877200000|2021-04-08 10:20:00|555.9|555.3|555.9|555.3|555.9|555.3|555.9|555.3|72
1617877500000|2021-04-08 10:25:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|21
1617877800000|2021-04-08 10:30:00|555.9|555.3|555.6|555|555.9|555.3|555.6|555|82
1617878100000|2021-04-08 10:35:00|555.9|555.3|555.4|554.8|555.9|555.3|555.2|554.6|123
1617878400000|2021-04-08 10:40:00|555.5|554.9|555.3|554.7|555.6|555|555.3|554.7|12
1617878700000|2021-04-08 10:45:00|555.2|554.6|555.4|554.8|555.4|554.8|555.2|554.6|63
1617879000000|2021-04-08 10:50:00|555.3|554.7|555.4|554.8|555.5|554.9|555.2|554.6|50
1617879300000|2021-04-08 10:55:00|555.5|554.9|555.4|554.8|555.5|554.9|555.4|554.8|76
1617879600000|2021-04-08 11:00:00|555.5|554.9|555.5|554.9|555.5|554.9|555.4|554.8|17
1617879900000|2021-04-08 11:05:00|555.6|555|556|555.4|556.4|555.8|555.5|554.9|148
1617880200000|2021-04-08 11:10:00|556.1|555.5|556|555.4|556.2|555.6|556|555.4|82
1617880500000|2021-04-08 11:15:00|556.1|555.5|556.5|555.9|556.7|556.1|556|555.4|103
1617880800000|2021-04-08 11:20:00|556.6|556|557|556.4|557|556.4|556.5|555.9|240
1617881100000|2021-04-08 11:25:00|557.2|556.6|556.7|556.1|557.5|556.9|556.5|555.9|312
1617881400000|2021-04-08 11:30:00|556.6|556|556.7|556.1|556.7|556.1|556.6|556|47
1617881700000|2021-04-08 11:35:00|556.9|556.3|556.8|556.2|557.2|556.6|556.7|556.1|174
1617882000000|2021-04-08 11:40:00|556.9|556.3|556.5|555.9|557|556.4|556.2|555.6|116
1617882300000|2021-04-08 11:45:00|556.2|555.6|556.2|555.6|556.2|555.6|556|555.4|98
1617882600000|2021-04-08 11:50:00|||||||||69
1617882900000|2021-04-08 11:55:00|556.3|555.7|557|556.4|557|556.4|556.3|555.7|123
1617883200000|2021-04-08 12:00:00|556.7|556.1|557.2|556.6|557.5|556.9|556.7|556.1|202
1617883500000|2021-04-08 12:05:00|557.3|556.7|557.6|557|557.8|557.2|557.3|556.7|639
1617883800000|2021-04-08 12:10:00|557.8|557.2|558.3|557.7|558.3|557.7|557.6|557|257
1617884100000|2021-04-08 12:15:00|558.6|558|559.6|559|559.8|559.2|558.6|558|836
1617884400000|2021-04-08 12:20:00|559.3|558.7|560.5|559.9|560.7|560.1|559.3|558.7|613
1617884700000|2021-04-08 12:25:00|560.2|559.6|560.3|559.7|561.1|560.5|560.2|559.6|290
1617885000000|2021-04-08 12:30:00|560.2|559.6|559.5|558.9|560.3|559.7|559.2|558.6|419
1617885300000|2021-04-08 12:35:00|559.3|558.7|559.2|558.6|559.4|558.8|558.5|557.9|634
1617885600000|2021-04-08 12:40:00|559.3|558.7|561.4|560.4|561.4|560.8|559.2|558.6|743
1617888600000|2021-04-08 13:30:00|560|559.4|559.8|559.2|561.2|560.6|557.6|557|2867
1617888900000|2021-04-08 13:35:00|560.2|559.6|560.5|559.9|561.3|560.7|560.2|559.6|3087
1617889200000|2021-04-08 13:40:00|560.7|560.1|562.4|561.8|563|562.4|560.7|560.1|2700
1617889500000|2021-04-08 13:45:00|562.5|561.9|562.5|561.9|563.4|562.8|562.2|561.6|2284
1617889800000|2021-04-08 13:50:00|562.9|562.3|564.4|563.8|564.6|564|562.9|562.3|2083
1617890100000|2021-04-08 13:55:00|564.5|563.9|566.7|566.1|567.1|566.5|564.4|563.8|3312
1617890400000|2021-04-08 14:00:00|566.6|566|568.3|567.7|569.5|568.9|566.6|566|1887
1617890700000|2021-04-08 14:05:00|568.5|567.9|569|568.4|569.7|569.1|567.8|567.2|2937
1617891000000|2021-04-08 14:10:00|569.2|568.6|568.9|568.3|569.2|568.6|567.2|566.6|1788
1617891300000|2021-04-08 14:15:00|569.2|568.6|571.1|570.5|571.5|570.9|568.7|568.1|2098
1617891600000|2021-04-08 14:20:00|570.9|570.3|573.2|572.6|573.8|573.2|570.7|570.1|4055
1617891900000|2021-04-08 14:25:00|573.1|572.5|571.2|570.6|574|573.4|569.7|569.1|3072
1617892200000|2021-04-08 14:30:00|570.9|570.3|570.6|570|572.8|572.2|570.3|569.7|2377
1617892500000|2021-04-08 14:35:00|570.5|569.9|573|572.4|573|572.4|570.3|569.7|1761
1617892800000|2021-04-08 14:40:00|573.2|572.6|571.2|570.6|573.2|572.6|571.2|570.6|1526
1617893100000|2021-04-08 14:45:00|571.3|570.7|571.6|571|572.6|572|571.2|570.6|1152
1617893400000|2021-04-08 14:50:00|571.9|571.3|570.7|570.1|572.5|571.9|570.7|570.1|1508
1617893700000|2021-04-08 14:55:00|570.9|570.3|568.3|567.7|571.4|570.8|568|567.4|1729
1617894000000|2021-04-08 15:00:00|568.4|567.8|569.4|568.8|569.8|569.2|568.3|567.7|2012
1617894300000|2021-04-08 15:05:00|569.2|568.6|568.4|567.8|569.8|569.2|568.4|567.8|743
1617894600000|2021-04-08 15:10:00|568.2|567.6|568.4|567.8|569.2|568.6|568.2|567.6|550
1617894900000|2021-04-08 15:15:00|568.7|568.1|569.7|569.1|570.6|570|568.4|567.8|1617
1617895200000|2021-04-08 15:20:00|569.6|569|570.6|570|570.6|570|569.4|568.8|937
1617895500000|2021-04-08 15:25:00|570.3|569.7|570.1|569.5|570.3|569.7|569.9|569.3|555
1617895800000|2021-04-08 15:30:00|570|569.4|570.6|570|571.1|570.5|569.8|569.2|1161
1617896100000|2021-04-08 15:35:00|570.7|570.1|570.6|570|570.8|570.2|570.3|569.7|903
1617896400000|2021-04-08 15:40:00|570.8|570.2|570.8|570.2|571.5|570.9|570.7|570.1|1223
1617896700000|2021-04-08 15:45:00|570.9|570.3|571.7|571.1|571.7|571.1|570.7|570.1|740
1617897000000|2021-04-08 15:50:00|572|571.4|571.3|570.7|572.7|572.1|571.1|570.5|2021
1617897300000|2021-04-08 15:55:00|571.5|570.9|570.3|569.7|571.9|571.3|570.3|569.7|2290
1617897600000|2021-04-08 16:00:00|570.5|569.9|570.1|569.5|570.6|570|569.8|569.2|2048
1617897900000|2021-04-08 16:05:00|570.3|569.7|571|570.4|571.3|570.7|570.3|569.7|2130
1617898200000|2021-04-08 16:10:00|571.2|570.6|571.7|571.1|571.7|571.1|570.9|570.3|1503
1617898500000|2021-04-08 16:15:00|571.9|571.3|573.4|572.8|573.7|573.1|571.8|571.2|2195
1617898800000|2021-04-08 16:20:00|573.2|572.6|571.4|570.8|573.2|572.6|571.4|570.8|1399
1617899100000|2021-04-08 16:25:00|571.3|570.7|572.9|572.3|573.2|572.6|571.3|570.7|1015
1617899400000|2021-04-08 16:30:00|573|572.4|572.4|571.8|573.3|572.7|571.9|571.3|1075
1617899700000|2021-04-08 16:35:00|572.3|571.7|572.7|572.1|572.8|572.2|571.9|571.3|1118
1617900000000|2021-04-08 16:40:00|572.6|572|573.3|572.7|573.5|572.9|572.6|572|805
1617900300000|2021-04-08 16:45:00|573|572.4|573.7|573.1|573.7|573.1|573|572.4|1065
1617900600000|2021-04-08 16:50:00|573.9|573.3|571.8|571.2|573.9|573.3|571.8|571.2|1700
1617900900000|2021-04-08 16:55:00|571.9|571.3|572.3|571.7|573.4|572.8|571.8|571.2|1060
1617901200000|2021-04-08 17:00:00|572.1|571.5|572|571.4|572.8|572.2|572|571.4|1591
1617901500000|2021-04-08 17:05:00|571.8|571.2|572.2|571.6|572.4|571.8|571.6|571|797
1617901800000|2021-04-08 17:10:00|572.1|571.5|573.8|573.2|574|573.4|572.1|571.5|1533
1617902100000|2021-04-08 17:15:00|573.9|573.3|573.8|573.2|574|573.4|573.3|572.7|1192
1617902400000|2021-04-08 17:20:00|574|573.4|573.8|573.2|575|574.4|573.8|573.2|1558
1617902700000|2021-04-08 17:25:00|573.9|573.3|573|572.4|574|573.4|572.8|572.2|1200
1617903000000|2021-04-08 17:30:00|573.1|572.5|573.4|572.8|573.5|572.9|573|572.4|1132
1617903300000|2021-04-08 17:35:00|573.3|572.7|573.2|572.6|573.7|573.1|572.5|571.9|1066
1617903600000|2021-04-08 17:40:00|573.1|572.5|573|572.4|573.8|573.2|573|572.4|1653
1617903900000|2021-04-08 17:45:00|573.3|572.7|573|572.4|573.7|573.1|573|572.4|1411
1617904200000|2021-04-08 17:50:00|572.5|571.9|572.3|571.7|572.9|572.3|572.1|571.5|1956
1617904500000|2021-04-08 17:55:00|572.4|571.8|571.9|571.3|572.5|571.9|571.9|571.3|1673
1617904800000|2021-04-08 18:00:00|572.1|571.5|572.4|571.8|572.8|572.2|571.9|571.3|1438
1617905100000|2021-04-08 18:05:00|572.3|571.7|571.9|571.3|572.9|572.3|571.9|571.3|2362
1617905400000|2021-04-08 18:10:00|572|571.4|572.5|571.9|572.6|572|571.4|570.8|10058
1617905700000|2021-04-08 18:15:00|572.4|571.8|571.7|571.1|572.5|571.9|571.5|570.9|4297
1617926400000|2021-04-09 00:00:00|571.2|570.6|572.6|572|573.2|572.6|571.2|570.6|1221
1617926700000|2021-04-09 00:05:00|572.7|572.1|572|571.4|572.7|572.1|571.2|570.6|279
1617927000000|2021-04-09 00:10:00|571.9|571.3|571.4|570.8|572.2|571.6|571.3|570.7|94
1617927300000|2021-04-09 00:15:00|571.3|570.7|570.3|569.7|571.5|570.9|570.2|569.6|443
1617927600000|2021-04-09 00:20:00|570.2|569.6|570.5|569.9|570.5|569.9|570.2|569.6|65
1617927900000|2021-04-09 00:25:00|570.4|569.8|570.5|569.9|570.8|570.2|570.4|569.8|72
1617928200000|2021-04-09 00:30:00|570.8|570.2|571|570.4|571|570.4|570.6|570|87
1617928500000|2021-04-09 00:35:00|570.8|570.2|571|570.4|571.1|570.5|570.8|570.2|94
1617928800000|2021-04-09 00:40:00|570.9|570.3|570.9|570.3|571.2|570.6|570.6|570|133
1617929100000|2021-04-09 00:45:00|570.8|570.2|570.6|570|570.8|570.2|570.6|570|22
1617929400000|2021-04-09 00:50:00|570.8|570.2|570.7|570.1|570.8|570.2|570.6|570|27
1617929700000|2021-04-09 00:55:00|570.8|570.2|571.1|570.5|571.3|570.7|570.6|570|62
1617930000000|2021-04-09 01:00:00|571.2|570.6|571.4|570.8|571.4|570.8|571.1|570.5|252
1617930300000|2021-04-09 01:05:00|571.3|570.7|571.5|570.9|571.6|571|571.3|570.7|99
1617930600000|2021-04-09 01:10:00|571.6|571|571.4|570.8|571.6|571|571.4|570.8|26
1617930900000|2021-04-09 01:15:00|571.5|570.9|571.4|570.8|571.6|571|571.3|570.7|70
1617931200000|2021-04-09 01:20:00|571.3|570.7|571.5|570.9|571.6|571|570.9|570.3|201
1617931500000|2021-04-09 01:25:00|571.4|570.8|571|570.4|571.4|570.8|571|570.4|36
1617931800000|2021-04-09 01:30:00|570.9|570.3|570.9|570.3|570.9|570.3|570.8|570.2|50
1617932100000|2021-04-09 01:35:00|570.8|570.2|570.8|570.2|570.9|570.3|570.6|570|110
1617932400000|2021-04-09 01:40:00|570.9|570.3|570.7|570.1|570.9|570.3|570.6|570|61
1617932700000|2021-04-09 01:45:00|570.6|570|570.8|570.2|570.9|570.3|570.6|570|82
1617933000000|2021-04-09 01:50:00|570.6|570|570.5|569.9|570.7|570.1|570.4|569.8|65
1617933300000|2021-04-09 01:55:00|570.6|570|570.6|570|570.6|570|570.4|569.8|43
1617933600000|2021-04-09 02:00:00|570.8|570.2|570.5|569.9|570.9|570.3|570.4|569.8|504
1617933900000|2021-04-09 02:05:00|570.4|569.8|570.2|569.6|570.6|570|570.2|569.6|103
1617934200000|2021-04-09 02:10:00|570.1|569.5|570.2|569.6|570.2|569.6|570|569.4|110
1617934500000|2021-04-09 02:15:00|570|569.4|570|569.4|570|569.4|570|569.4|35
1617934800000|2021-04-09 02:20:00|569.9|569.3|570|569.4|570|569.4|569.7|569.1|130
1617935100000|2021-04-09 02:25:00|||||||||18
1617935400000|2021-04-09 02:30:00|569.7|569.1|570|569.4|570|569.4|569.7|569.1|95
1617935700000|2021-04-09 02:35:00|569.9|569.3|570|569.4|570.2|569.6|569.9|569.3|28
1617936000000|2021-04-09 02:40:00|569.7|569.1|570|569.4|570|569.4|569.7|569.1|97
1617936300000|2021-04-09 02:45:00|569.7|569.1|570|569.4|570|569.4|569.7|569.1|65
1617936600000|2021-04-09 02:50:00|570.1|569.5|570|569.4|570.1|569.5|570|569.4|29
1617936900000|2021-04-09 02:55:00|570.1|569.5|570.4|569.8|570.4|569.8|570|569.4|151
1617937200000|2021-04-09 03:00:00|570.2|569.6|570.5|569.9|570.6|570|570.2|569.6|196
1617937500000|2021-04-09 03:05:00|570.6|570|571.5|570.9|571.5|570.9|570.5|569.9|200
1617937800000|2021-04-09 03:10:00|571.6|571|571.4|570.8|571.6|571|571.3|570.7|84
1617938100000|2021-04-09 03:15:00|571.5|570.9|572.1|571.5|572.2|571.6|571.3|570.7|145
1617938400000|2021-04-09 03:20:00|572.2|571.6|572.1|571.5|572.3|571.7|572.1|571.5|55
1617938700000|2021-04-09 03:25:00|572|571.4|572.1|571.5|572.1|571.5|572|571.4|35
1617939000000|2021-04-09 03:30:00|572|571.4|572.1|571.5|572.1|571.5|572|571.4|27
1617939300000|2021-04-09 03:35:00|572.2|571.6|572.3|571.7|572.3|571.7|572.1|571.5|102
1617939600000|2021-04-09 03:40:00|||||||||9
1617939900000|2021-04-09 03:45:00|572.2|571.6|572.1|571.5|572.2|571.6|572.1|571.5|60
1617940200000|2021-04-09 03:50:00|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|23
1617940500000|2021-04-09 03:55:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|35
1617940800000|2021-04-09 04:00:00|||||||||8
1617941100000|2021-04-09 04:05:00|||||||||14
1617941400000|2021-04-09 04:10:00|571.8|571.2|572.1|571.5|572.1|571.5|571.8|571.2|33
1617941700000|2021-04-09 04:15:00|571.9|571.3|571.8|571.2|572.1|571.5|571.8|571.2|17
1617942000000|2021-04-09 04:20:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|42
1617942300000|2021-04-09 04:25:00|||||||||12
1617942600000|2021-04-09 04:30:00|572|571.4|571.6|571|572|571.4|571.6|571|61
1617942900000|2021-04-09 04:35:00|||||||||8
1617943200000|2021-04-09 04:40:00|||||||||29
1617943500000|2021-04-09 04:45:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|33
1617943800000|2021-04-09 04:50:00|571.1|570.5|571.3|570.7|571.3|570.7|571.1|570.5|40
1617944100000|2021-04-09 04:55:00|571.1|570.5|571.1|570.5|571.2|570.6|571.1|570.5|11
1617944400000|2021-04-09 05:00:00|||||||||45
1617944700000|2021-04-09 05:05:00|570.9|570.3|570.8|570.2|570.9|570.3|570.8|570.2|34
1617945000000|2021-04-09 05:10:00|570.6|570|570.8|570.2|570.8|570.2|570.6|570|32
1617945300000|2021-04-09 05:15:00|||||||||7
1617945600000|2021-04-09 05:20:00|||||||||7
1617945900000|2021-04-09 05:25:00|||||||||7
1617946200000|2021-04-09 05:30:00|570.6|570|571.1|570.5|571.1|570.5|570.6|570|90
1617946500000|2021-04-09 05:35:00|571|570.4|570.8|570.2|571|570.4|570.8|570.2|11
1617946800000|2021-04-09 05:40:00|570.6|570|570.6|570|570.6|570|570.6|570|22
1617947100000|2021-04-09 05:45:00|570.3|569.7|570.5|569.9|570.5|569.9|570.3|569.7|54
1617947400000|2021-04-09 05:50:00|570.4|569.8|570.8|570.2|571|570.4|570.3|569.7|57
1617947700000|2021-04-09 05:55:00|570.7|570.1|570.8|570.2|571|570.4|570.7|570.1|41
1617948000000|2021-04-09 06:00:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|61
1617948300000|2021-04-09 06:05:00|570.9|570.3|571.5|570.9|571.5|570.9|570.9|570.3|89
1617948600000|2021-04-09 06:10:00|571.4|570.8|571.8|571.2|571.9|571.3|571.4|570.8|53
1617948900000|2021-04-09 06:15:00|572|571.4|571.8|571.2|572|571.4|571.5|570.9|48
1617949200000|2021-04-09 06:20:00|571.7|571.1|571.8|571.2|571.8|571.2|571.7|571.1|27
1617949500000|2021-04-09 06:25:00|571.7|571.1|571.8|571.2|571.8|571.2|571.5|570.9|39
1617949800000|2021-04-09 06:30:00|572|571.4|571.8|571.2|572|571.4|571.8|571.2|69
1617950100000|2021-04-09 06:35:00|572|571.4|571.8|571.2|572|571.4|571.8|571.2|31
1617950400000|2021-04-09 06:40:00|571.9|571.3|572|571.4|572|571.4|571.8|571.2|89
1617950700000|2021-04-09 06:45:00|571.9|571.3|571.5|570.9|572|571.4|571.5|570.9|56
1617951000000|2021-04-09 06:50:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|10
1617951300000|2021-04-09 06:55:00|571.4|570.8|571.4|570.8|571.5|570.9|571.3|570.7|20
1617951600000|2021-04-09 07:00:00|571.5|570.9|571.7|571.1|571.8|571.2|571.5|570.9|80
1617951900000|2021-04-09 07:05:00|571.8|571.2|571.3|570.7|571.8|571.2|571.3|570.7|316
1617952200000|2021-04-09 07:10:00|571.4|570.8|571.4|570.8|571.4|570.8|571.3|570.7|45
1617952500000|2021-04-09 07:15:00|571.7|571.1|572.1|571.5|572.5|571.9|571.7|571.1|161
1617952800000|2021-04-09 07:20:00|572.2|571.6|572.4|571.8|572.5|571.9|572|571.4|127
1617953100000|2021-04-09 07:25:00|572.3|571.7|572.5|571.9|572.8|572.2|572.3|571.7|141
1617953400000|2021-04-09 07:30:00|572.7|572.1|572.5|571.9|572.7|572.1|572.3|571.7|78
1617953700000|2021-04-09 07:35:00|572.4|571.8|572.3|571.7|572.5|571.9|572|571.4|81
1617954000000|2021-04-09 07:40:00|572.2|571.6|573|572.4|573.5|572.9|572|571.4|271
1617954300000|2021-04-09 07:45:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|76
1617954600000|2021-04-09 07:50:00|572.8|572.2|573|572.4|573|572.4|572.5|571.9|131
1617954900000|2021-04-09 07:55:00|572.8|572.2|573|572.4|573|572.4|572.8|572.2|38
1617955200000|2021-04-09 08:00:00|573.3|572.7|572.8|572.2|573.3|572.7|572.8|572.2|50
1617955500000|2021-04-09 08:05:00|572.7|572.1|572.8|572.2|573|572.4|572.5|571.9|68
1617955800000|2021-04-09 08:10:00|572.7|572.1|573|572.4|573|572.4|572.4|571.8|97
1617956100000|2021-04-09 08:15:00|573.1|572.5|573|572.4|573.2|572.6|572.9|572.3|70
1617956400000|2021-04-09 08:20:00|572.9|572.3|572.9|572.3|572.9|572.3|572.7|572.1|42
1617956700000|2021-04-09 08:25:00|572.8|572.2|572.9|572.3|573.2|572.6|572.8|572.2|51
1617957000000|2021-04-09 08:30:00|572.8|572.2|572.9|572.3|573|572.4|572.8|572.2|31
1617957300000|2021-04-09 08:35:00|572.8|572.2|572.9|572.3|573|572.4|572.7|572.1|43
1617957600000|2021-04-09 08:40:00|572.8|572.2|573.2|572.6|573.2|572.6|572.7|572.1|138
1617957900000|2021-04-09 08:45:00|573|572.4|573|572.4|573|572.4|572.8|572.2|71
1617958200000|2021-04-09 08:50:00|572.9|572.3|572.9|572.3|573|572.4|572.8|572.2|35
1617958500000|2021-04-09 08:55:00|572.8|572.2|573.2|572.6|573.2|572.6|572.8|572.2|42
1617958800000|2021-04-09 09:00:00|573.1|572.5|573.4|572.8|573.4|572.8|573|572.4|99
1617959100000|2021-04-09 09:05:00|573.3|572.7|573.5|572.9|573.5|572.9|573.3|572.7|52
1617959400000|2021-04-09 09:10:00|573.4|572.8|574|573.4|574|573.4|573.4|572.8|123
1617959700000|2021-04-09 09:15:00|573.9|573.3|574|573.4|574|573.4|573.5|572.9|80
1617960000000|2021-04-09 09:20:00|573.9|573.3|573.8|573.2|574|573.4|573.5|572.9|150
1617960300000|2021-04-09 09:25:00|573.7|573.1|574.5|573.9|574.5|573.9|573.7|573.1|190
1617960600000|2021-04-09 09:30:00|574.4|573.8|574|573.4|574.6|574|574|573.4|128
1617960900000|2021-04-09 09:35:00|574.2|573.6|574|573.4|574.3|573.7|574|573.4|136
1617961200000|2021-04-09 09:40:00|573.9|573.3|574|573.4|574|573.4|573.8|573.2|37
1617961500000|2021-04-09 09:45:00|573.8|573.2|573.8|573.2|573.9|573.3|573.3|572.7|153
1617961800000|2021-04-09 09:50:00|573.6|573|573.8|573.2|573.8|573.2|573.5|572.9|30
1617962100000|2021-04-09 09:55:00|573.7|573.1|573.3|572.7|573.8|573.2|573.3|572.7|46
1617962400000|2021-04-09 10:00:00|573.2|572.6|572.3|571.7|573.3|572.7|572.3|571.7|137
1617962700000|2021-04-09 10:05:00|572|571.4|572|571.4|572.2|571.6|571.8|571.2|186
1617963000000|2021-04-09 10:10:00|571.9|571.3|571.9|571.3|572|571.4|571.8|571.2|116
1617963300000|2021-04-09 10:15:00|571.8|571.2|572.4|571.8|572.5|571.9|571.8|571.2|152
1617963600000|2021-04-09 10:20:00|572.5|571.9|572.5|571.9|572.7|572.1|572.4|571.8|144
1617963900000|2021-04-09 10:25:00|572.4|571.8|572.6|572|572.8|572.2|572.4|571.8|56
1617964200000|2021-04-09 10:30:00|572.5|571.9|572.5|571.9|572.8|572.2|572.5|571.9|40
1617964500000|2021-04-09 10:35:00|572.4|571.8|572.5|571.9|572.6|572|572.4|571.8|44
1617964800000|2021-04-09 10:40:00|572.3|571.7|572.7|572.1|572.8|572.2|572.2|571.6|59
1617965100000|2021-04-09 10:45:00|572.6|572|572.6|572|572.8|572.2|572.5|571.9|31
1617965400000|2021-04-09 10:50:00|572.5|571.9|571.7|571.1|572.7|572.1|571.7|571.1|134
1617965700000|2021-04-09 10:55:00|571.9|571.3|572.1|571.5|572.1|571.5|571.9|571.3|154
1617966000000|2021-04-09 11:00:00|572|571.4|572.4|571.8|572.5|571.9|571.7|571.1|79
1617966300000|2021-04-09 11:05:00|572.3|571.7|572.5|571.9|572.6|572|572.2|571.6|78
1617966600000|2021-04-09 11:10:00|572.6|572|572.7|572.1|572.9|572.3|572.6|572|94
1617966900000|2021-04-09 11:15:00|572.6|572|572.5|571.9|572.7|572.1|572.4|571.8|69
1617967200000|2021-04-09 11:20:00|572.6|572|573.2|572.6|573.5|572.9|572.5|571.9|130
1617967500000|2021-04-09 11:25:00|573.4|572.8|573.9|573.3|574|573.4|573.4|572.8|152
1617967800000|2021-04-09 11:30:00|574|573.4|574|573.4|574|573.4|573.5|572.9|63
1617968100000|2021-04-09 11:35:00|573.9|573.3|573.7|573.1|573.9|573.3|573.7|573.1|125
1617968400000|2021-04-09 11:40:00|573.8|573.2|573.5|572.9|573.8|573.2|573.5|572.9|67
1617968700000|2021-04-09 11:45:00|573.7|573.1|573.9|573.3|574.1|573.5|573.5|572.9|954
1617969000000|2021-04-09 11:50:00|574|573.4|574.1|573.5|574.4|573.8|574|573.4|152
1617969300000|2021-04-09 11:55:00|574.2|573.6|574.3|573.7|574.6|574|574.1|573.5|316
1617969600000|2021-04-09 12:00:00|574.2|573.6|574.5|573.9|574.6|574|574|573.4|447
1617969900000|2021-04-09 12:05:00|574.6|574|575.3|574.7|575.6|575|574.6|574|1124
1617970200000|2021-04-09 12:10:00|575.4|574.8|575.8|575.2|576|575.4|575.3|574.7|471
1617970500000|2021-04-09 12:15:00|575.9|575.3|575.8|575.2|576|575.4|575.6|575|184
1617970800000|2021-04-09 12:20:00|575.6|575|575.5|574.9|575.8|575.2|575.4|574.8|151
1617971100000|2021-04-09 12:25:00|575.6|575|575.3|574.7|576.2|575.6|575.3|574.7|905
1617971400000|2021-04-09 12:30:00|575.5|574.9|574.3|573.7|575.5|574.9|574.1|573.5|221
1617971700000|2021-04-09 12:35:00|574.2|573.6|574.7|574.1|574.8|574.2|574|573.4|579
1617972000000|2021-04-09 12:40:00|574.8|574.2|575.7|575.1|575.8|575.2|574.7|574.1|282
1617975000000|2021-04-09 13:30:00|575|574.4|576|575.4|576.3|575.7|573.9|573.3|4263
1617975300000|2021-04-09 13:35:00|575.9|575.3|575.7|575.1|576.5|575.9|575.2|574.6|2444
1617975600000|2021-04-09 13:40:00|575.6|575|575.2|574.6|575.6|575|574.4|573.8|1218
1617975900000|2021-04-09 13:45:00|575.1|574.5|575.2|574.6|575.9|575.3|574.7|574.1|1413
1617976200000|2021-04-09 13:50:00|575.1|574.5|575.4|574.8|575.8|575.2|575|574.4|590
1617976500000|2021-04-09 13:55:00|575.5|574.9|574.3|573.7|575.5|574.9|574.3|573.7|905
1617976800000|2021-04-09 14:00:00|574.5|573.9|573.5|572.9|574.5|573.9|573.2|572.6|1149
1617977100000|2021-04-09 14:05:00|573.3|572.7|573.2|572.6|573.7|573.1|572.8|572.2|663
1617977400000|2021-04-09 14:10:00|573.5|572.9|574.8|574.2|574.9|574.3|572.8|572.2|1189
1617977700000|2021-04-09 14:15:00|574.7|574.1|574.8|574.2|575.1|574.5|574.1|573.5|798
1617978000000|2021-04-09 14:20:00|574.7|574.1|575.1|574.5|575.7|575.1|574.6|574|1009
1617978300000|2021-04-09 14:25:00|575.2|574.6|576.2|575.6|576.2|575.6|574.3|573.7|1988
1617978600000|2021-04-09 14:30:00|576.6|576|576.1|575.5|576.9|576.3|575.8|575.2|1846
1617978900000|2021-04-09 14:35:00|576|575.4|576.2|575.6|576.5|575.9|575.6|575|733
1617979200000|2021-04-09 14:40:00|576.3|575.7|576.2|575.6|576.5|575.9|576.1|575.5|618
1617979500000|2021-04-09 14:45:00|576.3|575.7|576.6|576|577|576.4|576.2|575.6|836
1617979800000|2021-04-09 14:50:00|576.7|576.1|577.3|576.7|578|577.4|576.6|576|1398
1617980100000|2021-04-09 14:55:00|577.5|576.9|577.6|577|577.7|577.1|577.1|576.5|742
1617980400000|2021-04-09 15:00:00|577.7|577.1|577.6|577|578|577.4|577.6|577|1709
1617980700000|2021-04-09 15:05:00|577.7|577.1|577.3|576.7|577.7|577.1|577|576.4|860
1617981000000|2021-04-09 15:10:00|577.2|576.6|575.6|575|577.6|577|575.3|574.7|1122
1617981300000|2021-04-09 15:15:00|575.8|575.2|576.2|575.6|576.6|576|575.7|575.1|612
1617981600000|2021-04-09 15:20:00|576.3|575.7|576.4|575.8|576.5|575.9|575.9|575.3|1800
1617981900000|2021-04-09 15:25:00|576.2|575.6|576.1|575.5|576.4|575.8|575.9|575.3|1571
1617982200000|2021-04-09 15:30:00|576.2|575.6|576.1|575.5|576.6|576|575.8|575.2|732
1617982500000|2021-04-09 15:35:00|576.2|575.6|576.9|576.3|576.9|576.3|576.1|575.5|1279
1617982800000|2021-04-09 15:40:00|577.1|576.5|577.7|577.1|578|577.4|576.8|576.2|758
1617983100000|2021-04-09 15:45:00|577.5|576.9|578.1|577.5|578.2|577.6|577.5|576.9|901
1617983400000|2021-04-09 15:50:00|577.8|577.2|578.4|577.8|578.4|577.8|577.8|577.2|1784
1617983700000|2021-04-09 15:55:00|578.3|577.7|580|579.4|581.5|580.7|577.3|576.7|1936
1617984000000|2021-04-09 16:00:00|579.9|579.3|578.9|578.3|586.8|585.8|571.4|570.8|8414
1617984300000|2021-04-09 16:05:00|578.7|578.1|573.7|573.1|579.4|578.8|572.4|571.8|5997
1617984600000|2021-04-09 16:10:00|573.5|572.9|573.8|573.2|574|573.4|571.8|571.2|3081
1617984900000|2021-04-09 16:15:00|573.9|573.3|576.1|575.5|576.6|576|572.7|572.1|3078
1617985200000|2021-04-09 16:20:00|576.3|575.7|577.7|577.1|577.8|577.2|575.9|575.3|1959
1617985500000|2021-04-09 16:25:00|577.6|577|577.1|576.5|578.2|577.6|576.5|575.9|1306
1617985800000|2021-04-09 16:30:00|577.2|576.6|578.3|577.7|578.6|578|577.1|576.5|1098
1617986100000|2021-04-09 16:35:00|578.1|577.5|576.3|575.7|578.6|578|576|575.4|1723
1617986400000|2021-04-09 16:40:00|576.2|575.6|575.9|575.3|576.8|576.2|575.8|575.2|553
1617986700000|2021-04-09 16:45:00|576|575.4|575.8|575.2|576.5|575.9|575.3|574.7|1082
1617987000000|2021-04-09 16:50:00|575.5|574.9|574.6|574|575.8|575.2|574.5|573.9|802
1617987300000|2021-04-09 16:55:00|574.8|574.2|574.8|574.2|575.3|574.7|573.8|573.2|4496
1617987600000|2021-04-09 17:00:00|574.6|574|574.4|573.8|575.5|574.9|573.9|573.3|822
1617987900000|2021-04-09 17:05:00|574.1|573.5|573.9|573.3|574.5|573.9|573.8|573.2|578
1617988200000|2021-04-09 17:10:00|574.1|573.5|574.4|573.8|575.6|575|574.1|573.5|569
1617988500000|2021-04-09 17:15:00|574.3|573.7|573.1|572.5|574.4|573.8|573|572.4|1997
1617988800000|2021-04-09 17:20:00|573|572.4|573.9|573.3|574.8|574.2|573|572.4|829
1617989100000|2021-04-09 17:25:00|574.1|573.5|574|573.4|574.5|573.9|573.6|573|950
1617989400000|2021-04-09 17:30:00|574.1|573.5|575|574.4|575.2|574.6|574|573.4|2089
1617989700000|2021-04-09 17:35:00|575.1|574.5|574.1|573.5|575.3|574.7|573.6|573|610
1617990000000|2021-04-09 17:40:00|574|573.4|573.7|573.1|574.1|573.5|573.1|572.5|3272
1617990300000|2021-04-09 17:45:00|573.8|573.2|574.2|573.6|574.4|573.8|573.5|572.9|1884
1617990600000|2021-04-09 17:50:00|574.3|573.7|573.7|573.1|574.5|573.9|573.5|572.9|1729
1617990900000|2021-04-09 17:55:00|573.6|573|572.7|572.1|573.7|573.1|572.7|572.1|1620
1617991200000|2021-04-09 18:00:00|572.9|572.3|572.7|572.1|573|572.4|572|571.4|2593
1617991500000|2021-04-09 18:05:00|572.6|572|572.7|572.1|573|572.4|571.6|571|1746
1617991800000|2021-04-09 18:10:00|572.5|571.9|570.5|569.9|573|572.4|570.3|569.7|7096
1617992100000|2021-04-09 18:15:00|570.4|569.8|569.3|568.7|570.7|570.1|569.2|568.6|4353
1618185600000|2021-04-12 00:00:00|571.7|571.1|574.5|573.9|574.5|573.9|571.6|571|2246
1618185900000|2021-04-12 00:05:00|574.7|574.1|577.2|576.6|577.4|576.8|574.7|574.1|932
1618186200000|2021-04-12 00:10:00|577.1|576.5|577.5|576.9|578.9|578.3|577|576.4|784
1618186500000|2021-04-12 00:15:00|577.4|576.8|577.9|577.3|577.9|577.3|576.9|576.3|509
1618186800000|2021-04-12 00:20:00|578|577.4|577|576.4|578|577.4|576.8|576.2|219
1618187100000|2021-04-12 00:25:00|576.8|576.2|577.3|576.7|577.8|577.2|576.3|575.7|359
1618187400000|2021-04-12 00:30:00|577.4|576.8|575.8|575.2|577.5|576.9|575.5|574.9|225
1618187700000|2021-04-12 00:35:00|575.9|575.3|576|575.4|576.7|576.1|575.9|575.3|107
1618188000000|2021-04-12 00:40:00|576.1|575.5|576.5|575.9|577|576.4|576.1|575.5|209
1618188300000|2021-04-12 00:45:00|576.4|575.8|575.8|575.2|576.5|575.9|575.7|575.1|113
1618188600000|2021-04-12 00:50:00|575.7|575.1|575.8|575.2|576.3|575.7|575.2|574.6|279
1618188900000|2021-04-12 00:55:00|575.7|575.1|575.8|575.2|576.2|575.6|575.7|575.1|42
1618189200000|2021-04-12 01:00:00|575.9|575.3|575.2|574.6|576|575.4|575|574.4|93
1618189500000|2021-04-12 01:05:00|575.3|574.7|574.8|574.2|575.6|575|574.8|574.2|63
1618189800000|2021-04-12 01:10:00|574.9|574.3|575.7|575.1|575.7|575.1|574.8|574.2|62
1618190100000|2021-04-12 01:15:00|575.5|574.9|575.5|574.9|575.5|574.9|575.1|574.5|186
1618190400000|2021-04-12 01:20:00|575.7|575.1|575.4|574.8|575.7|575.1|575.4|574.8|61
1618190700000|2021-04-12 01:25:00|575.3|574.7|575|574.4|575.3|574.7|574.7|574.1|64
1618191000000|2021-04-12 01:30:00|575.2|574.6|574.8|574.2|575.2|574.6|574.8|574.2|55
1618191300000|2021-04-12 01:35:00|574.9|574.3|574.9|574.3|575|574.4|574.8|574.2|15
1618191600000|2021-04-12 01:40:00|575.1|574.5|575.2|574.6|575.3|574.7|574.9|574.3|50
1618191900000|2021-04-12 01:45:00|575.3|574.7|574.8|574.2|575.4|574.8|574.8|574.2|45
1618192200000|2021-04-12 01:50:00|574.9|574.3|574.8|574.2|575|574.4|574.7|574.1|163
1618192500000|2021-04-12 01:55:00|574.6|574|574.1|573.5|574.6|574|574.1|573.5|102
1618192800000|2021-04-12 02:00:00|574.2|573.6|574.3|573.7|574.3|573.7|574.1|573.5|72
1618193100000|2021-04-12 02:05:00|574.4|573.8|574.3|573.7|574.5|573.9|574.1|573.5|54
1618193400000|2021-04-12 02:10:00|574.5|573.9|574.1|573.5|574.5|573.9|574.1|573.5|51
1618193700000|2021-04-12 02:15:00|574.3|573.7|573.9|573.3|574.3|573.7|573.6|573|94
1618194000000|2021-04-12 02:20:00|574|573.4|574|573.4|574.1|573.5|573.9|573.3|97
1618194300000|2021-04-12 02:25:00|574.1|573.5|573.6|573|574.1|573.5|573.4|572.8|165
1618194600000|2021-04-12 02:30:00|573.7|573.1|573.3|572.7|573.9|573.3|573.1|572.5|133
1618194900000|2021-04-12 02:35:00|573.1|572.5|573.3|572.7|573.4|572.8|573.1|572.5|82
1618195200000|2021-04-12 02:40:00|573.2|572.6|573.1|572.5|573.2|572.6|572.9|572.3|98
1618195500000|2021-04-12 02:45:00|573.2|572.6|573.4|572.8|573.4|572.8|573.1|572.5|36
1618195800000|2021-04-12 02:50:00|573.5|572.9|573.8|573.2|573.8|573.2|573.4|572.8|34
1618196100000|2021-04-12 02:55:00|573.9|573.3|573.6|573|573.9|573.3|573.6|573|45
1618196400000|2021-04-12 03:00:00|573.7|573.1|573.6|573|573.9|573.3|573.6|573|30
1618196700000|2021-04-12 03:05:00|573.7|573.1|573.6|573|573.8|573.2|573.6|573|22
1618197000000|2021-04-12 03:10:00|573.7|573.1|573.4|572.8|573.8|573.2|573.4|572.8|16
1618197300000|2021-04-12 03:15:00|573.3|572.7|573.3|572.7|573.4|572.8|573.1|572.5|28
1618197600000|2021-04-12 03:20:00|573.2|572.6|573.4|572.8|573.4|572.8|573.1|572.5|38
1618197900000|2021-04-12 03:25:00|573.1|572.5|573.1|572.5|573.3|572.7|573.1|572.5|44
1618198200000|2021-04-12 03:30:00|573.2|572.6|573.4|572.8|573.4|572.8|573.1|572.5|18
1618198500000|2021-04-12 03:35:00|573.5|572.9|573.3|572.7|573.5|572.9|573.3|572.7|24
1618198800000|2021-04-12 03:40:00|573.4|572.8|573.4|572.8|573.4|572.8|573.3|572.7|9
1618199100000|2021-04-12 03:45:00|||||||||5
1618199400000|2021-04-12 03:50:00|573.6|573|573.6|573|573.6|573|573.6|573|7
1618199700000|2021-04-12 03:55:00|573.4|572.8|573.4|572.8|573.5|572.9|573.4|572.8|14
1618200000000|2021-04-12 04:00:00|||||||||11
1618200300000|2021-04-12 04:05:00|573.5|572.9|573.6|573|573.6|573|573.4|572.8|19
1618200600000|2021-04-12 04:10:00|||||||||13
1618200900000|2021-04-12 04:15:00|||||||||21
1618201200000|2021-04-12 04:20:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|11
1618201500000|2021-04-12 04:25:00|||||||||14
1618201800000|2021-04-12 04:30:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|11
1618202100000|2021-04-12 04:35:00|||||||||18
1618202400000|2021-04-12 04:40:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|22
1618202700000|2021-04-12 04:45:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|22
1618203000000|2021-04-12 04:50:00|573.7|573.1|573.8|573.2|573.8|573.2|573.6|573|25
1618203300000|2021-04-12 04:55:00|573.7|573.1|573.4|572.8|573.8|573.2|573.4|572.8|40
1618203600000|2021-04-12 05:00:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|15
1618203900000|2021-04-12 05:05:00|573.6|573|573.1|572.5|573.6|573|573.1|572.5|47
1618204200000|2021-04-12 05:10:00|573.2|572.6|572.9|572.3|573.3|572.7|572.8|572.2|43
1618204500000|2021-04-12 05:15:00|573|572.4|572.9|572.3|573|572.4|572.7|572.1|41
1618204800000|2021-04-12 05:20:00|573|572.4|572.9|572.3|573|572.4|572.8|572.2|25
1618205100000|2021-04-12 05:25:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|17
1618205400000|2021-04-12 05:30:00|572.9|572.3|572.6|572|572.9|572.3|572.6|572|54
1618205700000|2021-04-12 05:35:00|572.4|571.8|572.4|571.8|572.7|572.1|572.4|571.8|27
1618206000000|2021-04-12 05:40:00|572.5|571.9|572.4|571.8|572.5|571.9|572.4|571.8|68
1618206300000|2021-04-12 05:45:00|||||||||51
1618206600000|2021-04-12 05:50:00|572.5|571.9|571.7|571.1|572.5|571.9|571.6|571|106
1618206900000|2021-04-12 05:55:00|571.6|571|571.4|570.8|571.7|571.1|571.4|570.8|144
1618207200000|2021-04-12 06:00:00|571.3|570.7|571.1|570.5|571.3|570.7|570.9|570.3|118
1618207500000|2021-04-12 06:05:00|571.3|570.7|571.5|570.9|571.7|571.1|571.3|570.7|200
1618207800000|2021-04-12 06:10:00|571.4|570.8|571.6|571|571.6|571|571.4|570.8|41
1618208100000|2021-04-12 06:15:00|571.5|570.9|571.9|571.3|571.9|571.3|571.5|570.9|12
1618208400000|2021-04-12 06:20:00|572|571.4|572|571.4|572.1|571.5|571.9|571.3|34
1618208700000|2021-04-12 06:25:00|572.1|571.5|572.4|571.8|572.4|571.8|572.1|571.5|37
1618209000000|2021-04-12 06:30:00|572.1|571.5|571.9|571.3|572.1|571.5|571.5|570.9|54
1618209300000|2021-04-12 06:35:00|572|571.4|571.9|571.3|572|571.4|571.9|571.3|32
1618209600000|2021-04-12 06:40:00|572|571.4|571.8|571.2|572|571.4|571.8|571.2|8
1618209900000|2021-04-12 06:45:00|571.6|571|571.6|571|571.7|571.1|571.6|571|28
1618210200000|2021-04-12 06:50:00|571.7|571.1|571.8|571.2|572|571.4|571.3|570.7|67
1618210500000|2021-04-12 06:55:00|571.9|571.3|572.1|571.5|572.3|571.7|571.8|571.2|87
1618210800000|2021-04-12 07:00:00|572.2|571.6|572.2|571.6|572.5|571.9|572|571.4|85
1618211100000|2021-04-12 07:05:00|572.3|571.7|572.6|572|572.6|572|572.2|571.6|13
1618211400000|2021-04-12 07:10:00|572.7|572.1|572.3|571.7|572.8|572.2|572.3|571.7|66
1618211700000|2021-04-12 07:15:00|572.4|571.8|572|571.4|572.5|571.9|572|571.4|102
1618212000000|2021-04-12 07:20:00|571.9|571.3|570.6|570|572|571.4|570.6|570|335
1618212300000|2021-04-12 07:25:00|570.7|570.1|571.3|570.7|571.3|570.7|570.7|570.1|106
1618212600000|2021-04-12 07:30:00|571.6|571|571.6|571|571.6|571|571.3|570.7|33
1618212900000|2021-04-12 07:35:00|571.5|570.9|571.3|570.7|571.6|571|571|570.4|73
1618213200000|2021-04-12 07:40:00|571.6|571|571.5|570.9|571.6|571|571.2|570.6|85
1618213500000|2021-04-12 07:45:00|571.3|570.7|571.5|570.9|571.6|571|571.3|570.7|21
1618213800000|2021-04-12 07:50:00|571.6|571|571.6|571|571.9|571.3|571.6|571|26
1618214100000|2021-04-12 07:55:00|571.5|570.9|571.7|571.1|571.7|571.1|571.3|570.7|16
1618214400000|2021-04-12 08:00:00|571.6|571|571.6|571|571.8|571.2|571.3|570.7|61
1618214700000|2021-04-12 08:05:00|571.7|571.1|571.6|571|571.8|571.2|571.3|570.7|56
1618215000000|2021-04-12 08:10:00|571.8|571.2|571.8|571.2|571.8|571.2|571.6|571|45
1618215300000|2021-04-12 08:15:00|571.7|571.1|571.7|571.1|571.8|571.2|571.6|571|22
1618215600000|2021-04-12 08:20:00|571.8|571.2|572|571.4|572|571.4|571.6|571|25
1618215900000|2021-04-12 08:25:00|571.9|571.3|571.8|571.2|572|571.4|571.8|571.2|10
1618216200000|2021-04-12 08:30:00|571.9|571.3|573|572.4|573|572.4|571.8|571.2|77
1618216500000|2021-04-12 08:35:00|572.9|572.3|573.3|572.7|573.5|572.9|572.8|572.2|49
1618216800000|2021-04-12 08:40:00|573.2|572.6|573|572.4|573.2|572.6|572.6|572|29
1618217100000|2021-04-12 08:45:00|572.9|572.3|573.2|572.6|573.3|572.7|572.7|572.1|35
1618217400000|2021-04-12 08:50:00|573.3|572.7|573.8|573.2|574|573.4|573.3|572.7|83
1618217700000|2021-04-12 08:55:00|573.6|573|573.6|573|573.8|573.2|573.5|572.9|25
1618218000000|2021-04-12 09:00:00|573.7|573.1|573.3|572.7|573.7|573.1|573.3|572.7|37
1618218300000|2021-04-12 09:05:00|573.5|572.9|574.1|573.5|574.3|573.7|573.5|572.9|164
1618218600000|2021-04-12 09:10:00|573.8|573.2|573.8|573.2|573.8|573.2|573.6|573|29
1618218900000|2021-04-12 09:15:00|573.6|573|572.8|572.2|573.6|573|572.6|572|144
1618219200000|2021-04-12 09:20:00|572.9|572.3|573.3|572.7|573.3|572.7|572.7|572.1|39
1618219500000|2021-04-12 09:25:00|573.2|572.6|573.3|572.7|573.3|572.7|573.1|572.5|25
1618219800000|2021-04-12 09:30:00|573.4|572.8|573.1|572.5|573.5|572.9|573.1|572.5|47
1618220100000|2021-04-12 09:35:00|573|572.4|573.2|572.6|573.3|572.7|573|572.4|51
1618220400000|2021-04-12 09:40:00|573.3|572.7|573.3|572.7|573.3|572.7|573.1|572.5|25
1618220700000|2021-04-12 09:45:00|573.1|572.5|572.4|571.8|573.1|572.5|572.3|571.7|57
1618221000000|2021-04-12 09:50:00|572.3|571.7|572|571.4|572.7|572.1|571.9|571.3|134
1618221300000|2021-04-12 09:55:00|572.1|571.5|571.8|571.2|572.2|571.6|571.7|571.1|56
1618221600000|2021-04-12 10:00:00|571.7|571.1|571.8|571.2|571.8|571.2|571.6|571|99
1618221900000|2021-04-12 10:05:00|571.9|571.3|572|571.4|572.2|571.6|571.8|571.2|33
1618222200000|2021-04-12 10:10:00|572.2|571.6|572.4|571.8|572.5|571.9|572.2|571.6|78
1618222500000|2021-04-12 10:15:00|572.5|571.9|572.1|571.5|572.6|572|571.9|571.3|49
1618222800000|2021-04-12 10:20:00|572.2|571.6|572|571.4|572.4|571.8|571.9|571.3|57
1618223100000|2021-04-12 10:25:00|572.1|571.5|571.8|571.2|572.1|571.5|571.7|571.1|74
1618223400000|2021-04-12 10:30:00|571.9|571.3|572.2|571.6|572.3|571.7|571.9|571.3|17
1618223700000|2021-04-12 10:35:00|572.3|571.7|572.1|571.5|572.3|571.7|572.1|571.5|17
1618224000000|2021-04-12 10:40:00|572.2|571.6|571.8|571.2|572.3|571.7|571.8|571.2|133
1618224300000|2021-04-12 10:45:00|572|571.4|571.1|570.5|572|571.4|571.1|570.5|115
1618224600000|2021-04-12 10:50:00|571.2|570.6|571.6|571|571.6|571|571.1|570.5|53
1618224900000|2021-04-12 10:55:00|571.5|570.9|571.3|570.7|571.6|571|571.3|570.7|148
1618225200000|2021-04-12 11:00:00|571.4|570.8|572.1|571.5|572.2|571.6|571.4|570.8|49
1618225500000|2021-04-12 11:05:00|572|571.4|571.7|571.1|572.1|571.5|571.7|571.1|29
1618225800000|2021-04-12 11:10:00|571.6|571|572.1|571.5|572.1|571.5|571.6|571|65
1618226100000|2021-04-12 11:15:00|571.6|571|572|571.4|572.1|571.5|571.5|570.9|47
1618226400000|2021-04-12 11:20:00|571.9|571.3|572.5|571.9|572.7|572.1|571.9|571.3|66
1618226700000|2021-04-12 11:25:00|572.6|572|572.7|572.1|572.7|572.1|572.4|571.8|33
1618227000000|2021-04-12 11:30:00|572.5|571.9|572.7|572.1|572.8|572.2|572.5|571.9|13
1618227300000|2021-04-12 11:35:00|572.9|572.3|572.4|571.8|573|572.4|572.2|571.6|80
1618227600000|2021-04-12 11:40:00|572.3|571.7|572.1|571.5|572.4|571.8|572.1|571.5|19
1618227900000|2021-04-12 11:45:00|571.9|571.3|572|571.4|572|571.4|571.7|571.1|106
1618228200000|2021-04-12 11:50:00|571.9|571.3|571.9|571.3|572.2|571.6|571.8|571.2|187
1618228500000|2021-04-12 11:55:00|572|571.4|571.7|571.1|572.2|571.6|571.7|571.1|103
1618228800000|2021-04-12 12:00:00|571.9|571.3|570.9|570.3|571.9|571.3|570.8|570.2|377
1618229100000|2021-04-12 12:05:00|570.8|570.2|570.5|569.9|571.2|570.6|570.5|569.9|272
1618229400000|2021-04-12 12:10:00|570.7|570.1|570.3|569.7|570.9|570.3|570.3|569.7|310
1618229700000|2021-04-12 12:15:00|570.2|569.6|570.2|569.6|570.4|569.8|569.8|569.2|179
1618230000000|2021-04-12 12:20:00|570.4|569.8|570|569.4|570.4|569.8|569.3|568.7|390
1618230300000|2021-04-12 12:25:00|570.2|569.6|570.7|570.1|571.2|570.6|569.7|569.1|359
1618230600000|2021-04-12 12:30:00|570.9|570.3|570.5|569.9|570.9|570.3|569.9|569.3|371
1618230900000|2021-04-12 12:35:00|570.4|569.8|570.3|569.7|570.4|569.8|569.9|569.3|309
1618231200000|2021-04-12 12:40:00|570.4|569.8|570.5|569.9|570.9|570.3|570.2|569.6|165
1618234200000|2021-04-12 13:30:00|571.2|570.6|567.3|566.7|571.5|570.9|566.9|566.3|3976
1618234500000|2021-04-12 13:35:00|566.8|566.2|565.8|565.2|566.8|566.2|564.5|563.9|4083
1618234800000|2021-04-12 13:40:00|565.4|564.8|568.2|567.6|568.2|567.6|565|564.4|1770
1618235100000|2021-04-12 13:45:00|567.9|567.3|566.9|566.3|568.5|567.9|566.8|566.2|1476
1618235400000|2021-04-12 13:50:00|566.6|566|566.4|565.8|567.2|566.6|565.9|565.3|1259
1618235700000|2021-04-12 13:55:00|566.3|565.7|565.2|564.6|566.3|565.7|565|564.4|1364
1618236000000|2021-04-12 14:00:00|565|564.4|565.9|565.3|566.4|565.8|565|564.4|704
1618236300000|2021-04-12 14:05:00|565.8|565.2|566.5|565.9|566.7|566.1|565.7|565.1|481
1618236600000|2021-04-12 14:10:00|566.4|565.8|566|565.4|566.7|566.1|565.8|565.2|706
1618236900000|2021-04-12 14:15:00|565.9|565.3|564.7|564.1|566|565.4|564.7|564.1|867
1618237200000|2021-04-12 14:20:00|564.5|563.9|563.8|563.2|564.7|564.1|563.8|563.2|4421
1618237500000|2021-04-12 14:25:00|563.9|563.3|563|562.4|564.7|564.1|562.8|562.2|1542
1618237800000|2021-04-12 14:30:00|562.9|562.3|565.3|564.7|566|565.4|562.4|561.8|2596
1618238100000|2021-04-12 14:35:00|565.5|564.9|564.7|564.1|565.5|564.9|564.3|563.7|936
1618238400000|2021-04-12 14:40:00|564.5|563.9|564|563.4|564.8|564.2|563.9|563.3|624
1618238700000|2021-04-12 14:45:00|563.9|563.3|566|565.4|566.1|565.5|563.8|563.2|948
1618239000000|2021-04-12 14:50:00|565.9|565.3|565.7|565.1|566.3|565.7|565.3|564.7|1107
1618239300000|2021-04-12 14:55:00|565.6|565|565.4|564.8|565.7|565.1|565.3|564.7|642
1618239600000|2021-04-12 15:00:00|565.5|564.9|565.1|564.5|565.9|565.3|565|564.4|563
1618239900000|2021-04-12 15:05:00|565|564.4|565.4|564.8|565.6|565|564.9|564.3|486
1618240200000|2021-04-12 15:10:00|565.8|565.2|564.3|563.7|565.9|565.3|564.3|563.7|624
1618240500000|2021-04-12 15:15:00|564.4|563.8|564.3|563.7|564.5|563.9|563.6|563|864
1618240800000|2021-04-12 15:20:00|564.4|563.8|564|563.4|564.7|564.1|564|563.4|679
1618241100000|2021-04-12 15:25:00|563.9|563.3|563.1|562.5|564|563.4|563|562.4|983
1618241400000|2021-04-12 15:30:00|563.3|562.7|563.3|562.7|563.5|562.9|562.5|561.9|728
1618241700000|2021-04-12 15:35:00|563.5|562.9|564.5|563.9|564.8|564.2|563.3|562.7|747
1618242000000|2021-04-12 15:40:00|564.4|563.8|564|563.4|564.6|564|564|563.4|728
1618242300000|2021-04-12 15:45:00|563.9|563.3|564.8|564.2|564.8|564.2|563.6|563|626
1618242600000|2021-04-12 15:50:00|564.7|564.1|563.9|563.3|564.8|564.2|563.9|563.3|2444
1618242900000|2021-04-12 15:55:00|564|563.4|564.1|563.5|564.4|563.8|563.9|563.3|493
1618243200000|2021-04-12 16:00:00|563.9|563.3|563.9|563.3|563.9|563.3|563.6|563|424
1618243500000|2021-04-12 16:05:00|563.7|563.1|563.9|563.3|564.4|563.8|563.6|563|719
1618243800000|2021-04-12 16:10:00|564.1|563.5|563.7|563.1|564.1|563.5|563.6|563|419
1618244100000|2021-04-12 16:15:00|563.8|563.2|563.9|563.3|563.9|563.3|563.6|563|701
1618244400000|2021-04-12 16:20:00|563.8|563.2|563.8|563.2|563.9|563.3|563.5|562.9|355
1618244700000|2021-04-12 16:25:00|563.9|563.3|564.5|563.9|564.5|563.9|563.5|562.9|434
1618245000000|2021-04-12 16:30:00|564.4|563.8|564.9|564.3|564.9|564.3|564.4|563.8|471
1618245300000|2021-04-12 16:35:00|564.8|564.2|564|563.4|564.8|564.2|563.9|563.3|717
1618245600000|2021-04-12 16:40:00|564.1|563.5|563.9|563.3|564.3|563.7|563.9|563.3|775
1618245900000|2021-04-12 16:45:00|563.8|563.2|563.8|563.2|564|563.4|563.6|563|1211
1618246200000|2021-04-12 16:50:00|563.7|563.1|563.9|563.3|563.9|563.3|563.6|563|645
1618246500000|2021-04-12 16:55:00|563.8|563.2|564|563.4|564|563.4|563.6|563|541
1618246800000|2021-04-12 17:00:00|564.3|563.7|563.6|563|564.3|563.7|563.6|563|712
1618247100000|2021-04-12 17:05:00|563.7|563.1|563.8|563.2|563.9|563.3|563.6|563|843
1618247400000|2021-04-12 17:10:00|563.9|563.3|563|562.4|563.9|563.3|562.8|562.2|7275
1618247700000|2021-04-12 17:15:00|562.8|562.2|562.5|561.9|562.8|562.2|562.5|561.9|2490
1618248000000|2021-04-12 17:20:00|562.4|561.8|562.7|562.1|562.8|562.2|562.3|561.7|1185
1618248300000|2021-04-12 17:25:00|562.8|562.2|562.5|561.9|562.8|562.2|562.3|561.7|1596
1618248600000|2021-04-12 17:30:00|562.6|562|562.8|562.2|563|562.4|562.5|561.9|1226
1618248900000|2021-04-12 17:35:00|563|562.4|562.4|561.8|563|562.4|562.3|561.7|3570
1618249200000|2021-04-12 17:40:00|562.3|561.7|562|561.4|562.4|561.8|562|561.4|366
1618249500000|2021-04-12 17:45:00|562.1|561.5|563.1|562.5|563.1|562.5|562|561.4|811
1618249800000|2021-04-12 17:50:00|563|562.4|562.4|561.8|563.1|562.5|562.2|561.6|874
1618250100000|2021-04-12 17:55:00|562.2|561.6|562.2|561.6|562.4|561.8|562.1|561.5|1217
1618250400000|2021-04-12 18:00:00|562.4|561.8|563|562.4|563.4|562.8|562.4|561.8|1940
1618250700000|2021-04-12 18:05:00|563.1|562.5|562.1|561.5|563.1|562.5|562.1|561.5|1994
1618251000000|2021-04-12 18:10:00|562.2|561.6|562.5|561.9|563.2|562.6|561.5|560.9|9269
1618251300000|2021-04-12 18:15:00|562.6|562|561.5|560.9|562.6|562|561.1|560.5|7248
1618272000000|2021-04-13 00:00:00|562.7|562.1|562.9|562.3|563.4|562.8|562.4|561.8|417
1618272300000|2021-04-13 00:05:00|563.2|562.6|562.3|561.7|563.2|562.6|562.2|561.6|137
1618272600000|2021-04-13 00:10:00|562.2|561.6|561.9|561.3|562.4|561.8|561.7|561.1|185
1618272900000|2021-04-13 00:15:00|561.8|561.2|560.6|560|561.9|561.3|560.3|559.7|424
1618273200000|2021-04-13 00:20:00|560.7|560.1|561.1|560.5|561.1|560.5|560.6|560|223
1618273500000|2021-04-13 00:25:00|561.2|560.6|561.3|560.7|561.5|560.9|560.9|560.3|125
1618273800000|2021-04-13 00:30:00|561.2|560.6|560.6|560|561.2|560.6|560.6|560|72
1618274100000|2021-04-13 00:35:00|560.7|560.1|561.2|560.6|561.3|560.7|560.7|560.1|118
1618274400000|2021-04-13 00:40:00|561.1|560.5|560.6|560|561.2|560.6|560.4|559.8|117
1618274700000|2021-04-13 00:45:00|560.5|559.9|560.7|560.1|560.9|560.3|560.4|559.8|22
1618275000000|2021-04-13 00:50:00|560.6|560|560.6|560|560.7|560.1|560.4|559.8|110
1618275300000|2021-04-13 00:55:00|560.5|559.9|560.7|560.1|560.7|560.1|560.4|559.8|99
1618275600000|2021-04-13 01:00:00|560.8|560.2|560.7|560.1|560.9|560.3|560.4|559.8|66
1618275900000|2021-04-13 01:05:00|560.6|560|559.9|559.3|560.7|560.1|559.8|559.2|78
1618276200000|2021-04-13 01:10:00|560.2|559.6|560.4|559.8|560.8|560.2|560.1|559.5|156
1618276500000|2021-04-13 01:15:00|560.3|559.7|560.4|559.8|560.4|559.8|559.9|559.3|128
1618276800000|2021-04-13 01:20:00|560.6|560|560.7|560.1|560.9|560.3|560.4|559.8|131
1618277100000|2021-04-13 01:25:00|560.6|560|560.9|560.3|560.9|560.3|560.6|560|149
1618277400000|2021-04-13 01:30:00|560.8|560.2|560.7|560.1|561.2|560.6|560.7|560.1|244
1618277700000|2021-04-13 01:35:00|560.6|560|560.4|559.8|560.6|560|560.2|559.6|81
1618278000000|2021-04-13 01:40:00|560.5|559.9|559.5|558.9|560.6|560|559.4|558.8|797
1618278300000|2021-04-13 01:45:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|296
1618278600000|2021-04-13 01:50:00|559.7|559.1|559.7|559.1|559.9|559.3|559.7|559.1|52
1618278900000|2021-04-13 01:55:00|559.8|559.2|559.9|559.3|559.9|559.3|559.6|559|28
1618279200000|2021-04-13 02:00:00|559.7|559.1|559.6|559|559.9|559.3|559.4|558.8|99
1618279500000|2021-04-13 02:05:00|559.7|559.1|559.9|559.3|559.9|559.3|559.6|559|83
1618279800000|2021-04-13 02:10:00|559.8|559.2|559.9|559.3|560.2|559.6|559.7|559.1|94
1618280100000|2021-04-13 02:15:00|560|559.4|560.2|559.6|560.2|559.6|559.9|559.3|41
1618280400000|2021-04-13 02:20:00|560.3|559.7|560.7|560.1|560.7|560.1|560.3|559.7|57
1618280700000|2021-04-13 02:25:00|||||||||88
1618281000000|2021-04-13 02:30:00|560.9|560.3|560.7|560.1|560.9|560.3|560.6|560|145
1618281300000|2021-04-13 02:35:00|||||||||15
1618281600000|2021-04-13 02:40:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|22
1618281900000|2021-04-13 02:45:00|560.8|560.2|560.9|560.3|560.9|560.3|560.7|560.1|29
1618282200000|2021-04-13 02:50:00|561.2|560.6|560.9|560.3|561.2|560.6|560.9|560.3|24
1618282500000|2021-04-13 02:55:00|561|560.4|560.9|560.3|561.2|560.6|560.9|560.3|33
1618282800000|2021-04-13 03:00:00|561|560.4|560.9|560.3|561|560.4|560.7|560.1|58
1618283100000|2021-04-13 03:05:00|561|560.4|561.4|560.8|561.4|560.8|561|560.4|69
1618283400000|2021-04-13 03:10:00|561.2|560.6|561.2|560.6|561.4|560.8|560.9|560.3|100
1618283700000|2021-04-13 03:15:00|561|560.4|561|560.4|561|560.4|561|560.4|16
1618284000000|2021-04-13 03:20:00|561.1|560.5|561.1|560.5|561.2|560.6|560.9|560.3|27
1618284300000|2021-04-13 03:25:00|561|560.4|561.6|561|561.7|561.1|561|560.4|90
1618284600000|2021-04-13 03:30:00|561.5|560.9|561.7|561.1|561.7|561.1|561.5|560.9|16
1618284900000|2021-04-13 03:35:00|561.8|561.2|562|561.4|562|561.4|561.7|561.1|120
1618285200000|2021-04-13 03:40:00|561.8|561.2|561.8|561.2|562|561.4|561.8|561.2|37
1618285500000|2021-04-13 03:45:00|561.7|561.1|561.5|560.9|561.7|561.1|561.5|560.9|29
1618285800000|2021-04-13 03:50:00|561.3|560.7|561.5|560.9|561.5|560.9|561.3|560.7|73
1618286100000|2021-04-13 03:55:00|561.4|560.8|561.3|560.7|561.5|560.9|561.3|560.7|107
1618286400000|2021-04-13 04:00:00|561.5|560.9|561.5|560.9|561.5|560.9|561.5|560.9|23
1618286700000|2021-04-13 04:05:00|561.4|560.8|561.3|560.7|561.5|560.9|561.3|560.7|32
1618287000000|2021-04-13 04:10:00|||||||||21
1618287300000|2021-04-13 04:15:00|561|560.4|561|560.4|561|560.4|561|560.4|22
1618287600000|2021-04-13 04:20:00|||||||||16
1618287900000|2021-04-13 04:25:00|560.8|560.2|561|560.4|561|560.4|560.8|560.2|54
1618288200000|2021-04-13 04:30:00|560.9|560.3|560.8|560.2|561|560.4|560.8|560.2|35
1618288500000|2021-04-13 04:35:00|560.5|559.9|560.5|559.9|560.8|560.2|560.5|559.9|55
1618288800000|2021-04-13 04:40:00|560.7|560.1|560.5|559.9|560.7|560.1|560.5|559.9|102
1618289100000|2021-04-13 04:45:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|42
1618289400000|2021-04-13 04:50:00|560.7|560.1|560.5|559.9|560.7|560.1|560.5|559.9|15
1618289700000|2021-04-13 04:55:00|560.8|560.2|560.8|560.2|560.8|560.2|560.7|560.1|29
1618290000000|2021-04-13 05:00:00|560.7|560.1|560.5|559.9|560.8|560.2|560.5|559.9|32
1618290300000|2021-04-13 05:05:00|560.3|559.7|560|559.4|560.5|559.9|560|559.4|87
1618290600000|2021-04-13 05:10:00|560.1|559.5|560|559.4|560.5|559.9|560|559.4|61
1618290900000|2021-04-13 05:15:00|560.3|559.7|560.2|559.6|560.3|559.7|560.2|559.6|37
1618291200000|2021-04-13 05:20:00|560.3|559.7|560|559.4|560.3|559.7|560|559.4|15
1618291500000|2021-04-13 05:25:00|||||||||14
1618291800000|2021-04-13 05:30:00|559.8|559.2|560|559.4|560|559.4|559.8|559.2|77
1618292100000|2021-04-13 05:35:00|559.8|559.2|560.1|559.5|560.1|559.5|559.8|559.2|62
1618292400000|2021-04-13 05:40:00|560.2|559.6|560.9|560.3|561|560.4|560.1|559.5|49
1618292700000|2021-04-13 05:45:00|561|560.4|561|560.4|561|560.4|560.7|560.1|51
1618293000000|2021-04-13 05:50:00|560.9|560.3|560.8|560.2|561.5|560.9|560.8|560.2|163
1618293300000|2021-04-13 05:55:00|560.7|560.1|560.8|560.2|560.8|560.2|560.5|559.9|33
1618293600000|2021-04-13 06:00:00|560.7|560.1|560.8|560.2|560.8|560.2|560.5|559.9|78
1618293900000|2021-04-13 06:05:00|560.9|560.3|561|560.4|561|560.4|560.6|560|30
1618294200000|2021-04-13 06:10:00|561.2|560.6|561.8|561.2|561.9|561.3|561.2|560.6|71
1618294500000|2021-04-13 06:15:00|562|561.4|561.8|561.2|562|561.4|561.3|560.7|158
1618294800000|2021-04-13 06:20:00|562|561.4|562|561.4|562|561.4|561.8|561.2|58
1618295100000|2021-04-13 06:25:00|562.2|561.6|561.8|561.2|562.2|561.6|561.5|560.9|51
1618295400000|2021-04-13 06:30:00|562|561.4|562|561.4|562|561.4|561.8|561.2|44
1618295700000|2021-04-13 06:35:00|561.8|561.2|561.8|561.2|561.9|561.3|561.8|561.2|31
1618296000000|2021-04-13 06:40:00|561.6|561|561.3|560.7|561.6|561|561.3|560.7|22
1618296300000|2021-04-13 06:45:00|561.4|560.8|561.5|560.9|561.5|560.9|561.3|560.7|41
1618296600000|2021-04-13 06:50:00|561.6|561|562|561.4|562|561.4|561.5|560.9|46
1618296900000|2021-04-13 06:55:00|561.9|561.3|561.3|560.7|562|561.4|561.3|560.7|58
1618297200000|2021-04-13 07:00:00|561.2|560.6|561.1|560.5|561.3|560.7|561|560.4|20
1618297500000|2021-04-13 07:05:00|561.2|560.6|561.6|561|561.8|561.2|561|560.4|48
1618297800000|2021-04-13 07:10:00|561.5|560.9|561.3|560.7|561.7|561.1|561.3|560.7|62
1618298100000|2021-04-13 07:15:00|561.5|560.9|561.8|561.2|561.8|561.2|561.3|560.7|289
1618298400000|2021-04-13 07:20:00|561.7|561.1|561.5|560.9|562|561.4|561.5|560.9|126
1618298700000|2021-04-13 07:25:00|561.3|560.7|561.5|560.9|561.6|561|560.8|560.2|141
1618299000000|2021-04-13 07:30:00|561.8|561.2|562|561.4|562|561.4|561.8|561.2|63
1618299300000|2021-04-13 07:35:00|562.1|561.5|562.4|561.8|562.8|562.2|562|561.4|168
1618299600000|2021-04-13 07:40:00|562.3|561.7|562|561.4|562.3|561.7|561.9|561.3|73
1618299900000|2021-04-13 07:45:00|562.1|561.5|562|561.4|562.3|561.7|561.9|561.3|78
1618300200000|2021-04-13 07:50:00|561.9|561.3|562.3|561.7|562.3|561.7|561.8|561.2|105
1618300500000|2021-04-13 07:55:00|562.2|561.6|561.8|561.2|562.3|561.7|561.6|561|50
1618300800000|2021-04-13 08:00:00|561.9|561.3|562|561.4|562|561.4|561.5|560.9|89
1618301100000|2021-04-13 08:05:00|561.9|561.3|562|561.4|562|561.4|561.5|560.9|47
1618301400000|2021-04-13 08:10:00|561.8|561.2|561.8|561.2|561.8|561.2|561.5|560.9|70
1618301700000|2021-04-13 08:15:00|561.9|561.3|561.8|561.2|562|561.4|561.5|560.9|27
1618302000000|2021-04-13 08:20:00|561.6|561|562|561.4|562|561.4|561.5|560.9|67
1618302300000|2021-04-13 08:25:00|561.8|561.2|562.3|561.7|562.5|561.9|561.8|561.2|68
1618302600000|2021-04-13 08:30:00|562.2|561.6|562.5|561.9|562.6|562|562|561.4|45
1618302900000|2021-04-13 08:35:00|562.7|562.1|562.8|562.2|563|562.4|562.5|561.9|147
1618303200000|2021-04-13 08:40:00|563|562.4|563.1|562.5|563.3|562.7|562.8|562.2|132
1618303500000|2021-04-13 08:45:00|563|562.4|563.3|562.7|563.3|562.7|562.8|562.2|128
1618303800000|2021-04-13 08:50:00|563.4|562.8|563.8|563.2|564|563.4|563.4|562.8|157
1618304100000|2021-04-13 08:55:00|563.5|562.9|563.8|563.2|563.8|563.2|563.3|562.7|290
1618304400000|2021-04-13 09:00:00|563.5|562.9|563.8|563.2|563.9|563.3|563.5|562.9|82
1618304700000|2021-04-13 09:05:00|564|563.4|564.5|563.9|565|564.4|563.8|563.2|74
1618305000000|2021-04-13 09:10:00|564.6|564|564.3|563.7|564.8|564.2|564.1|563.5|52
1618305300000|2021-04-13 09:15:00|564.1|563.5|564.5|563.9|564.5|563.9|564|563.4|49
1618305600000|2021-04-13 09:20:00|564.6|564|564.7|564.1|565.2|564.6|564.6|564|101
1618305900000|2021-04-13 09:25:00|564.8|564.2|565.5|564.9|565.5|564.9|564.7|564.1|195
1618306200000|2021-04-13 09:30:00|565.6|565|565.5|564.9|565.7|565.1|565.2|564.6|77
1618306500000|2021-04-13 09:35:00|565.2|564.6|565.2|564.6|565.7|565.1|565|564.4|92
1618306800000|2021-04-13 09:40:00|565.5|564.9|565.3|564.7|565.5|564.9|565.2|564.6|47
1618307100000|2021-04-13 09:45:00|565.4|564.8|565.5|564.9|565.7|565.1|565.2|564.6|69
1618307400000|2021-04-13 09:50:00|565.4|564.8|565|564.4|565.5|564.9|565|564.4|85
1618307700000|2021-04-13 09:55:00|564.9|564.3|565|564.4|565.2|564.6|564.9|564.3|281
1618308000000|2021-04-13 10:00:00|564.6|564|564.5|563.9|564.7|564.1|564.5|563.9|48
1618308300000|2021-04-13 10:05:00|564.7|564.1|564.7|564.1|564.7|564.1|564.7|564.1|60
1618308600000|2021-04-13 10:10:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|78
1618308900000|2021-04-13 10:15:00|565|564.4|564.5|563.9|565|564.4|564.2|563.6|282
1618309200000|2021-04-13 10:20:00|||||||||22
1618309500000|2021-04-13 10:25:00|564.7|564.1|563.7|563.1|564.7|564.1|563.7|563.1|78
1618309800000|2021-04-13 10:30:00|563.5|562.9|563.7|563.1|564|563.4|563.5|562.9|96
1618310100000|2021-04-13 10:35:00|564|563.4|564|563.4|564.1|563.5|563.7|563.1|71
1618310400000|2021-04-13 10:40:00|564.2|563.6|564|563.4|564.2|563.6|564|563.4|37
1618310700000|2021-04-13 10:45:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|78
1618311000000|2021-04-13 10:50:00|564.4|563.8|564.2|563.6|564.4|563.8|564.2|563.6|36
1618311300000|2021-04-13 10:55:00|564.1|563.5|565.1|564.5|565.2|564.6|564|563.4|1014
1618311600000|2021-04-13 11:00:00|565|564.4|564.4|563.8|565|564.4|564.2|563.6|123
1618311900000|2021-04-13 11:05:00|564.3|563.7|564.5|563.9|564.7|564.1|564|563.4|335
1618312200000|2021-04-13 11:10:00|564.6|564|564|563.4|564.6|564|564|563.4|122
1618312500000|2021-04-13 11:15:00|564.1|563.5|563.5|562.9|564.1|563.5|563.4|562.8|113
1618312800000|2021-04-13 11:20:00|563.7|563.1|563.7|563.1|563.7|563.1|563.5|562.9|46
1618313100000|2021-04-13 11:25:00|563.6|563|563.7|563.1|563.7|563.1|563.2|562.6|55
1618313400000|2021-04-13 11:30:00|563.6|563|564|563.4|564.1|563.5|563.4|562.8|156
1618313700000|2021-04-13 11:35:00|564.1|563.5|564.2|563.6|564.2|563.6|564|563.4|33
1618314000000|2021-04-13 11:40:00|564.4|563.8|564.2|563.6|564.4|563.8|564.1|563.5|51
1618314300000|2021-04-13 11:45:00|564.1|563.5|564.3|563.7|564.6|564|564.1|563.5|87
1618314600000|2021-04-13 11:50:00|564.5|563.9|564.1|563.5|564.6|564|564.1|563.5|107
1618314900000|2021-04-13 11:55:00|563.8|563.2|564|563.4|564.1|563.5|563.7|563.1|690
1618315200000|2021-04-13 12:00:00|564.1|563.5|565.2|564.6|565.5|564.9|564|563.4|146
1618315500000|2021-04-13 12:05:00|565.3|564.7|564.8|564.2|565.5|564.9|564.7|564.1|143
1618315800000|2021-04-13 12:10:00|564.7|564.1|566|565.4|566|565.4|564.7|564.1|380
1618316100000|2021-04-13 12:15:00|566.1|565.5|566.4|565.8|566.5|565.9|565.6|565|186
1618316400000|2021-04-13 12:20:00|566.5|565.9|566.6|566|567|566.4|566.2|565.6|302
1618316700000|2021-04-13 12:25:00|566.4|565.8|566.4|565.8|567|566.4|566.3|565.7|304
1618317000000|2021-04-13 12:30:00|566.3|565.7|565.8|565.2|566.7|566.1|565.8|565.2|404
1618317300000|2021-04-13 12:35:00|565.9|565.3|566|565.4|566|565.4|565.7|565.1|140
1618317600000|2021-04-13 12:40:00|565.8|565.2|565.7|565.1|566|565.4|565.6|565|427
1618320600000|2021-04-13 13:30:00|565.6|565|568.1|567.5|568.2|567.6|565.3|564.7|3608
1618320900000|2021-04-13 13:35:00|568|567.4|570|569.4|571.5|570.9|568|567.4|3480
1618321200000|2021-04-13 13:40:00|570.1|569.5|573.7|573.1|573.7|573.1|570.1|569.5|4377
1618321500000|2021-04-13 13:45:00|573.6|573|574.7|574.1|576.2|575.6|573.6|573|5736
1618321800000|2021-04-13 13:50:00|575.3|574.7|575.6|575|576.4|575.8|574.8|574.2|2866
1618322100000|2021-04-13 13:55:00|575.7|575.1|575.7|575.1|575.8|575.2|574.3|573.7|3091
1618322400000|2021-04-13 14:00:00|575.9|575.3|575.1|574.5|577|576.4|574.9|574.3|2894
1618322700000|2021-04-13 14:05:00|575|574.4|574.4|573.8|575.7|575.1|574.4|573.8|1040
1618323000000|2021-04-13 14:10:00|574.7|574.1|574.8|574.2|575|574.4|573.9|573.3|1687
1618323300000|2021-04-13 14:15:00|574.9|574.3|573.3|572.7|575|574.4|573.2|572.6|1295
1618323600000|2021-04-13 14:20:00|573.2|572.6|572.3|571.7|573.3|572.7|572.3|571.7|2075
1618323900000|2021-04-13 14:25:00|572.4|571.8|573.4|572.8|573.9|573.3|572.3|571.7|854
1618324200000|2021-04-13 14:30:00|573.3|572.7|573.4|572.8|573.7|573.1|572.9|572.3|1422
1618324500000|2021-04-13 14:35:00|573.7|573.1|572.4|571.8|573.9|573.3|572.4|571.8|907
1618324800000|2021-04-13 14:40:00|572.5|571.9|573.2|572.6|573.4|572.8|572.4|571.8|1206
1618325100000|2021-04-13 14:45:00|572.9|572.3|572.2|571.6|572.9|572.3|572|571.4|1538
1618325400000|2021-04-13 14:50:00|572|571.4|573.8|573.2|573.8|573.2|571.8|571.2|2016
1618325700000|2021-04-13 14:55:00|573.9|573.3|573.9|573.3|574.4|573.8|573.7|573.1|1114
1618326000000|2021-04-13 15:00:00|574|573.4|573.8|573.2|574.4|573.8|573.7|573.1|412
1618326300000|2021-04-13 15:05:00|574|573.4|574.4|573.8|574.4|573.8|573.4|572.8|844
1618326600000|2021-04-13 15:10:00|574.7|574.1|574.7|574.1|575.4|574.8|574.7|574.1|1185
1618326900000|2021-04-13 15:15:00|574.8|574.2|573.3|572.7|574.9|574.3|572.7|572.1|1300
1618327200000|2021-04-13 15:20:00|573.2|572.6|572.4|571.8|573.5|572.9|572.4|571.8|465
1618327500000|2021-04-13 15:25:00|572.5|571.9|573.5|572.9|573.6|573|572.5|571.9|787
1618327800000|2021-04-13 15:30:00|573.8|573.2|573.9|573.3|574.2|573.6|573.7|573.1|832
1618328100000|2021-04-13 15:35:00|573.8|573.2|573.5|572.9|573.8|573.2|573.3|572.7|248
1618328400000|2021-04-13 15:40:00|573.7|573.1|573.5|572.9|574|573.4|573.5|572.9|334
1618328700000|2021-04-13 15:45:00|573.3|572.7|572.8|572.2|573.5|572.9|572.8|572.2|750
1618329000000|2021-04-13 15:50:00|572.7|572.1|573|572.4|573.3|572.7|572.5|571.9|311
1618329300000|2021-04-13 15:55:00|573.3|572.7|573.5|572.9|573.8|573.2|573.2|572.6|514
1618329600000|2021-04-13 16:00:00|573.4|572.8|573.8|573.2|574|573.4|573.3|572.7|629
1618329900000|2021-04-13 16:05:00|574|573.4|574.9|574.3|575.3|574.7|574|573.4|1005
1618330200000|2021-04-13 16:10:00|575|574.4|574.3|573.7|575|574.4|574|573.4|791
1618330500000|2021-04-13 16:15:00|574.2|573.6|574.5|573.9|575|574.4|574.2|573.6|601
1618330800000|2021-04-13 16:20:00|574.4|573.8|574.8|574.2|574.8|574.2|574.3|573.7|587
1618331100000|2021-04-13 16:25:00|574.7|574.1|574.8|574.2|575.3|574.7|574.7|574.1|518
1618331400000|2021-04-13 16:30:00|574.7|574.1|574.7|574.1|574.9|574.3|574.5|573.9|1048
1618331700000|2021-04-13 16:35:00|574.6|574|575.3|574.7|575.5|574.9|574.5|573.9|515
1618332000000|2021-04-13 16:40:00|575.2|574.6|575.3|574.7|575.3|574.7|574.8|574.2|372
1618332300000|2021-04-13 16:45:00|575.5|574.9|575.2|574.6|575.5|574.9|575|574.4|682
1618332600000|2021-04-13 16:50:00|575.3|574.7|575.4|574.8|575.5|574.9|575.1|574.5|462
1618332900000|2021-04-13 16:55:00|575.5|574.9|574.8|574.2|575.5|574.9|574.3|573.7|972
1618333200000|2021-04-13 17:00:00|574.9|574.3|575.9|575.3|575.9|575.3|574.8|574.2|1838
1618333500000|2021-04-13 17:05:00|576.2|575.6|575.7|575.1|576.3|575.7|575.7|575.1|638
1618333800000|2021-04-13 17:10:00|575.8|575.2|576|575.4|576.5|575.9|575.8|575.2|986
1618334100000|2021-04-13 17:15:00|575.8|575.2|575.8|575.2|576|575.4|575.5|574.9|543
1618334400000|2021-04-13 17:20:00|575.7|575.1|575.8|575.2|576|575.4|575.5|574.9|839
1618334700000|2021-04-13 17:25:00|575.7|575.1|575.7|575.1|575.8|575.2|575.7|575.1|785
1618335000000|2021-04-13 17:30:00|575.8|575.2|574.8|574.2|575.9|575.3|574.5|573.9|2130
1618335300000|2021-04-13 17:35:00|574.7|574.1|574|573.4|575|574.4|573.9|573.3|1019
1618335600000|2021-04-13 17:40:00|574.3|573.7|574|573.4|574.5|573.9|574|573.4|701
1618335900000|2021-04-13 17:45:00|574.2|573.6|573.8|573.2|574.8|574.2|573.7|573.1|1947
1618336200000|2021-04-13 17:50:00|574|573.4|574.5|573.9|574.5|573.9|573.9|573.3|842
1618336500000|2021-04-13 17:55:00|574.3|573.7|573.5|572.9|574.5|573.9|572.9|572.3|1635
1618336800000|2021-04-13 18:00:00|573.8|573.2|573.4|572.8|573.8|573.2|573.2|572.6|6351
1618337100000|2021-04-13 18:05:00|573.7|573.1|573.8|573.2|574|573.4|573.3|572.7|4432
1618337400000|2021-04-13 18:10:00|573.5|572.9|573.4|572.8|573.8|573.2|572.8|572.2|7896
1618337700000|2021-04-13 18:15:00|573.3|572.7|573.4|572.8|573.7|573.1|573.2|572.6|6078
1618358400000|2021-04-14 00:00:00|572.5|571.9|572.8|572.2|572.8|572.2|572|571.4|754
1618358700000|2021-04-14 00:05:00|573.3|572.7|573.3|572.7|573.6|573|573.2|572.6|168
1618359000000|2021-04-14 00:10:00|573.2|572.6|573.5|572.9|573.5|572.9|573.1|572.5|66
1618359300000|2021-04-14 00:15:00|573.4|572.8|572.9|572.3|573.4|572.8|572.7|572.1|73
1618359600000|2021-04-14 00:20:00|572.8|572.2|573|572.4|573.2|572.6|572.7|572.1|153
1618359900000|2021-04-14 00:25:00|573.1|572.5|572.5|571.9|573.2|572.6|572.2|571.6|130
1618360200000|2021-04-14 00:30:00|572.3|571.7|572.5|571.9|572.8|572.2|572.2|571.6|87
1618360500000|2021-04-14 00:35:00|572.7|572.1|572.2|571.6|572.7|572.1|572.2|571.6|74
1618360800000|2021-04-14 00:40:00|572.5|571.9|572.7|572.1|573.2|572.6|572.3|571.7|172
1618361100000|2021-04-14 00:45:00|572.9|572.3|573.5|572.9|573.7|573.1|572.9|572.3|195
1618361400000|2021-04-14 00:50:00|573.7|573.1|573.5|572.9|573.7|573.1|573.2|572.6|82
1618361700000|2021-04-14 00:55:00|573.3|572.7|573.5|572.9|573.5|572.9|573.2|572.6|51
1618362000000|2021-04-14 01:00:00|573.2|572.6|573|572.4|573.5|572.9|572.7|572.1|234
1618362300000|2021-04-14 01:05:00|573.1|572.5|573.5|572.9|573.5|572.9|573.1|572.5|53
1618362600000|2021-04-14 01:10:00|573.3|572.7|573.5|572.9|573.5|572.9|573.2|572.6|64
1618362900000|2021-04-14 01:15:00|573.2|572.6|573.3|572.7|573.3|572.7|572.9|572.3|172
1618363200000|2021-04-14 01:20:00|573.6|573|573.3|572.7|573.6|573|573.1|572.5|103
1618363500000|2021-04-14 01:25:00|573.2|572.6|573.3|572.7|573.3|572.7|573.2|572.6|25
1618363800000|2021-04-14 01:30:00|573.1|572.5|573.3|572.7|573.3|572.7|573.1|572.5|78
1618364100000|2021-04-14 01:35:00|573.1|572.5|573.3|572.7|573.6|573|573.1|572.5|113
1618364400000|2021-04-14 01:40:00|573.6|573|573.8|573.2|573.8|573.2|573.5|572.9|37
1618364700000|2021-04-14 01:45:00|||||||||21
1618365000000|2021-04-14 01:50:00|574.1|573.5|574|573.4|574.1|573.5|573.8|573.2|53
1618365300000|2021-04-14 01:55:00|574.1|573.5|574|573.4|574.1|573.5|573.8|573.2|41
1618365600000|2021-04-14 02:00:00|573.9|573.3|574.1|573.5|574.2|573.6|573.8|573.2|74
1618365900000|2021-04-14 02:05:00|574|573.4|573.8|573.2|574|573.4|573.8|573.2|29
1618366200000|2021-04-14 02:10:00|573.7|573.1|573.3|572.7|573.7|573.1|573.3|572.7|73
1618366500000|2021-04-14 02:15:00|573.6|573|573.6|573|573.6|573|573.5|572.9|34
1618366800000|2021-04-14 02:20:00|573.5|572.9|573.1|572.5|573.5|572.9|573.1|572.5|125
1618367100000|2021-04-14 02:25:00|572.8|572.2|573.1|572.5|573.1|572.5|572.8|572.2|30
1618367400000|2021-04-14 02:30:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|77
1618367700000|2021-04-14 02:35:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|21
1618368000000|2021-04-14 02:40:00|573.2|572.6|573.3|572.7|573.3|572.7|573.2|572.6|18
1618368300000|2021-04-14 02:45:00|573.1|572.5|573.1|572.5|573.1|572.5|572.8|572.2|34
1618368600000|2021-04-14 02:50:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|49
1618368900000|2021-04-14 02:55:00|||||||||3
1618369200000|2021-04-14 03:00:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|48
1618369500000|2021-04-14 03:05:00|573|572.4|573.1|572.5|573.1|572.5|572.8|572.2|62
1618369800000|2021-04-14 03:10:00|573|572.4|573|572.4|573.1|572.5|572.8|572.2|25
1618370100000|2021-04-14 03:15:00|573.1|572.5|573.1|572.5|573.1|572.5|572.8|572.2|55
1618370400000|2021-04-14 03:20:00|572.9|572.3|572.8|572.2|572.9|572.3|572.8|572.2|4
1618370700000|2021-04-14 03:25:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|69
1618371000000|2021-04-14 03:30:00|572.9|572.3|573|572.4|573.1|572.5|572.8|572.2|31
1618371300000|2021-04-14 03:35:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|55
1618371600000|2021-04-14 03:40:00|573.1|572.5|573.1|572.5|573.1|572.5|573.1|572.5|10
1618371900000|2021-04-14 03:45:00|573|572.4|573.1|572.5|573.1|572.5|572.9|572.3|12
1618372200000|2021-04-14 03:50:00|||||||||4
1618372500000|2021-04-14 03:55:00|573|572.4|572.9|572.3|573.1|572.5|572.8|572.2|50
1618372800000|2021-04-14 04:00:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|19
1618373100000|2021-04-14 04:05:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|34
1618373400000|2021-04-14 04:10:00|||||||||2
1618373700000|2021-04-14 04:15:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|48
1618374000000|2021-04-14 04:20:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|20
1618374300000|2021-04-14 04:25:00|573.1|572.5|573.1|572.5|573.1|572.5|572.9|572.3|42
1618374600000|2021-04-14 04:30:00|||||||||1
1618374900000|2021-04-14 04:35:00|||||||||2
1618375200000|2021-04-14 04:40:00|573.3|572.7|573.3|572.7|573.3|572.7|573.1|572.5|28
1618375500000|2021-04-14 04:45:00|||||||||55
1618375800000|2021-04-14 04:50:00|573.4|572.8|573.2|572.6|573.4|572.8|573.2|572.6|44
1618376100000|2021-04-14 04:55:00|573.1|572.5|573.1|572.5|573.3|572.7|573|572.4|165
1618376400000|2021-04-14 05:00:00|573.2|572.6|573.1|572.5|573.2|572.6|573.1|572.5|20
1618376700000|2021-04-14 05:05:00|||||||||14
1618377000000|2021-04-14 05:10:00|573|572.4|572.8|572.2|573.1|572.5|572.8|572.2|16
1618377300000|2021-04-14 05:15:00|||||||||10
1618377600000|2021-04-14 05:20:00|||||||||10
1618377900000|2021-04-14 05:25:00|||||||||12
1618378200000|2021-04-14 05:30:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|9
1618378500000|2021-04-14 05:35:00|573.1|572.5|573.2|572.6|573.3|572.7|573.1|572.5|119
1618378800000|2021-04-14 05:40:00|573.1|572.5|573.1|572.5|573.3|572.7|573.1|572.5|71
1618379100000|2021-04-14 05:45:00|573.2|572.6|573.6|573|573.6|573|573.2|572.6|29
1618379400000|2021-04-14 05:50:00|573.5|572.9|573.5|572.9|573.6|573|573.3|572.7|36
1618379700000|2021-04-14 05:55:00|573.6|573|573.6|573|573.6|573|573.4|572.8|37
1618380000000|2021-04-14 06:00:00|573.5|572.9|573.5|572.9|573.6|573|573.5|572.9|16
1618380300000|2021-04-14 06:05:00|573.6|573|573.8|573.2|573.8|573.2|573.5|572.9|30
1618380600000|2021-04-14 06:10:00|573.7|573.1|574|573.4|574|573.4|573.5|572.9|88
1618380900000|2021-04-14 06:15:00|573.9|573.3|574|573.4|574.2|573.6|573.8|573.2|62
1618381200000|2021-04-14 06:20:00|573.9|573.3|573.1|572.5|573.9|573.3|573.1|572.5|142
1618381500000|2021-04-14 06:25:00|573|572.4|573|572.4|573.3|572.7|573|572.4|47
1618381800000|2021-04-14 06:30:00|573.1|572.5|572.8|572.2|573.2|572.6|572.8|572.2|51
1618382100000|2021-04-14 06:35:00|573|572.4|572.9|572.3|573|572.4|572.8|572.2|43
1618382400000|2021-04-14 06:40:00|573|572.4|572.8|572.2|573|572.4|572.8|572.2|16
1618382700000|2021-04-14 06:45:00|572.9|572.3|573|572.4|573|572.4|572.8|572.2|57
1618383000000|2021-04-14 06:50:00|572.9|572.3|573.3|572.7|573.3|572.7|572.8|572.2|28
1618383300000|2021-04-14 06:55:00|573.4|572.8|573.5|572.9|573.5|572.9|573.3|572.7|53
1618383600000|2021-04-14 07:00:00|573.4|572.8|574.3|573.7|574.3|573.7|573.4|572.8|160
1618383900000|2021-04-14 07:05:00|574|573.4|574|573.4|574.2|573.6|573.8|573.2|72
1618384200000|2021-04-14 07:10:00|573.9|573.3|574|573.4|574|573.4|573.8|573.2|54
1618384500000|2021-04-14 07:15:00|574.2|573.6|574|573.4|574.3|573.7|573.8|573.2|74
1618384800000|2021-04-14 07:20:00|573.9|573.3|574|573.4|574|573.4|573.8|573.2|61
1618385100000|2021-04-14 07:25:00|574.2|573.6|574|573.4|574.3|573.7|574|573.4|69
1618385400000|2021-04-14 07:30:00|573.9|573.3|573.8|573.2|574|573.4|573.7|573.1|36
1618385700000|2021-04-14 07:35:00|573.7|573.1|573.8|573.2|573.8|573.2|573.5|572.9|66
1618386000000|2021-04-14 07:40:00|||||||||82
1618386300000|2021-04-14 07:45:00|573.7|573.1|574|573.4|574|573.4|573.7|573.1|46
1618386600000|2021-04-14 07:50:00|573.9|573.3|574.5|573.9|574.8|574.2|573.8|573.2|172
1618386900000|2021-04-14 07:55:00|574.7|574.1|575|574.4|575.3|574.7|574.5|573.9|306
1618387200000|2021-04-14 08:00:00|574.9|574.3|575|574.4|575.2|574.6|574.8|574.2|212
1618387500000|2021-04-14 08:05:00|575.1|574.5|575|574.4|575.1|574.5|574.8|574.2|56
1618387800000|2021-04-14 08:10:00|575.1|574.5|576.1|575.5|576.2|575.6|575|574.4|454
1618388100000|2021-04-14 08:15:00|576|575.4|575.8|575.2|576|575.4|575.6|575|76
1618388400000|2021-04-14 08:20:00|575.9|575.3|575.8|575.2|576|575.4|575.8|575.2|91
1618388700000|2021-04-14 08:25:00|576|575.4|575.7|575.1|576|575.4|575.7|575.1|75
1618389000000|2021-04-14 08:30:00|575.8|575.2|576.7|576.1|576.9|576.3|575.8|575.2|174
1618389300000|2021-04-14 08:35:00|576.8|576.2|577.1|576.5|577.1|576.5|576.6|576|392
1618389600000|2021-04-14 08:40:00|577.2|576.6|577|576.4|577.5|576.9|577|576.4|114
1618389900000|2021-04-14 08:45:00|577.1|576.5|577.3|576.7|577.5|576.9|577.1|576.5|99
1618390200000|2021-04-14 08:50:00|577.5|576.9|577.7|577.1|578|577.4|577.2|576.6|147
1618390500000|2021-04-14 08:55:00|577.5|576.9|578.3|577.7|578.5|577.9|577.5|576.9|182
1618390800000|2021-04-14 09:00:00|578.4|577.8|577.8|577.2|578.4|577.8|577.6|577|89
1618391100000|2021-04-14 09:05:00|577.6|577|577.5|576.9|577.9|577.3|577.5|576.9|63
1618391400000|2021-04-14 09:10:00|577.3|576.7|577.3|576.7|577.3|576.7|577.3|576.7|46
1618391700000|2021-04-14 09:15:00|577.4|576.8|577.5|576.9|577.5|576.9|577.3|576.7|53
1618392000000|2021-04-14 09:20:00|577.6|577|577.4|576.8|577.6|577|577.3|576.7|39
1618392300000|2021-04-14 09:25:00|577.3|576.7|577.3|576.7|577.3|576.7|577.3|576.7|41
1618392600000|2021-04-14 09:30:00|577.5|576.9|577.3|576.7|577.5|576.9|577.1|576.5|31
1618392900000|2021-04-14 09:35:00|577.2|576.6|577.3|576.7|577.4|576.8|577.2|576.6|49
1618393200000|2021-04-14 09:40:00|577.2|576.6|577.6|577|577.6|577|577.1|576.5|151
1618393500000|2021-04-14 09:45:00|577.5|576.9|577.5|576.9|577.6|577|577.4|576.8|28
1618393800000|2021-04-14 09:50:00|577.4|576.8|577.5|576.9|577.5|576.9|577.3|576.7|87
1618394100000|2021-04-14 09:55:00|577.6|577|578|577.4|578|577.4|577.5|576.9|40
1618394400000|2021-04-14 10:00:00|578.3|577.7|578.3|577.7|578.3|577.7|577.9|577.3|76
1618394700000|2021-04-14 10:05:00|578.2|577.6|578.3|577.7|578.3|577.7|578.1|577.5|95
1618395000000|2021-04-14 10:10:00|578.2|577.6|578.1|577.5|578.3|577.7|578.1|577.5|48
1618395300000|2021-04-14 10:15:00|578.2|577.6|578.4|577.8|578.5|577.9|578.1|577.5|162
1618395600000|2021-04-14 10:20:00|578.3|577.7|578.6|578|578.8|578.2|578.1|577.5|141
1618395900000|2021-04-14 10:25:00|578.7|578.1|578.6|578|578.9|578.3|578.1|577.5|164
1618396200000|2021-04-14 10:30:00|578.5|577.9|578.9|578.3|579.1|578.5|578.4|577.8|88
1618396500000|2021-04-14 10:35:00|579|578.4|579.1|578.5|579.4|578.8|579|578.4|126
1618396800000|2021-04-14 10:40:00|579.2|578.6|579.4|578.8|579.4|578.8|579.1|578.5|75
1618397100000|2021-04-14 10:45:00|579.3|578.7|579.3|578.7|579.4|578.8|579.1|578.5|295
1618397400000|2021-04-14 10:50:00|579.4|578.8|580.1|579.5|580.4|579.8|579.4|578.8|564
1618397700000|2021-04-14 10:55:00|580.2|579.6|580.9|580.3|580.9|580.3|580.1|579.5|143
1618398000000|2021-04-14 11:00:00|581.1|580.5|580.1|579.5|581.4|580.8|580.1|579.5|166
1618398300000|2021-04-14 11:05:00|579.9|579.3|580.6|580|580.6|580|579.9|579.3|250
1618398600000|2021-04-14 11:10:00|580.5|579.9|579.4|578.8|580.5|579.9|579.1|578.5|206
1618398900000|2021-04-14 11:15:00|579.6|579|580.1|579.5|580.1|579.5|579.4|578.8|350
1618399200000|2021-04-14 11:20:00|580.2|579.6|579.3|578.7|580.4|579.8|579.2|578.6|65
1618399500000|2021-04-14 11:25:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|39
1618399800000|2021-04-14 11:30:00|579.5|578.9|580.1|579.5|580.1|579.5|579.1|578.5|288
1618400100000|2021-04-14 11:35:00|579.9|579.3|580.4|579.8|580.4|579.8|579.9|579.3|68
1618400400000|2021-04-14 11:40:00|580.5|579.9|580.6|580|580.6|580|580.5|579.9|78
1618400700000|2021-04-14 11:45:00|580.4|579.8|580.9|580.3|581.1|580.5|580.3|579.7|241
1618401000000|2021-04-14 11:50:00|581.1|580.5|581.4|580.8|581.6|581|580.9|580.3|239
1618401300000|2021-04-14 11:55:00|581.3|580.7|581.5|580.9|581.6|581|580.8|580.2|218
1618401600000|2021-04-14 12:00:00|581.7|581.1|581.7|581.1|582.1|581.5|581.5|580.9|256
1618401900000|2021-04-14 12:05:00|581.6|581|581.8|581.2|582.2|581.6|581.5|580.9|327
1618402200000|2021-04-14 12:10:00|582|581.4|582.2|581.6|582.7|582.1|581.9|581.3|323
1618402500000|2021-04-14 12:15:00|582|581.4|582.2|581.6|582.3|581.7|581.6|581|263
1618402800000|2021-04-14 12:20:00|582.4|581.8|582.8|582.2|583.1|582.5|582.4|581.8|395
1618403100000|2021-04-14 12:25:00|583|582.4|582.3|581.7|583|582.4|582.2|581.6|432
1618403400000|2021-04-14 12:30:00|582.8|582.2|581.7|581.1|582.8|582.2|581.2|580.6|1831
1618403700000|2021-04-14 12:35:00|581.6|581|581.2|580.6|581.7|581.1|580.8|580.2|146
1618404000000|2021-04-14 12:40:00|581.1|580.5|580.9|580.3|581.2|580.6|580.7|580.1|261
1618407000000|2021-04-14 13:30:00|581.1|580.5|583.9|583.3|584.6|584|579.7|579.1|5106
1618407300000|2021-04-14 13:35:00|584.1|583.5|584.9|584.3|585.4|584.8|583.4|582.8|2327
1618407600000|2021-04-14 13:40:00|584.7|584.1|585.2|584.6|586.1|585.5|584.7|584.1|4267
1618407900000|2021-04-14 13:45:00|585.3|584.7|585.7|585.1|585.9|585.3|584.8|584.2|1873
1618408200000|2021-04-14 13:50:00|585.8|585.2|585.9|585.3|586.7|586.1|585.6|585|1765
1618408500000|2021-04-14 13:55:00|586|585.4|585.8|585.2|586.7|586.1|585.8|585.2|2116
1618408800000|2021-04-14 14:00:00|585.9|585.3|584.8|584.2|586.3|585.7|584.7|584.1|1928
1618409100000|2021-04-14 14:05:00|585.1|584.5|583.8|583.2|585.1|584.5|583.8|583.2|1279
1618409400000|2021-04-14 14:10:00|583.9|583.3|583.1|582.5|584.2|583.6|582.4|581.8|2079
1618409700000|2021-04-14 14:15:00|582.9|582.3|584.1|583.5|584.1|583.5|582.6|582|1269
1618410000000|2021-04-14 14:20:00|584.3|583.7|583.9|583.3|584.8|584.2|583.8|583.2|989
1618410300000|2021-04-14 14:25:00|583.8|583.2|583.8|583.2|584.1|583.5|583.4|582.8|1155
1618410600000|2021-04-14 14:30:00|584.1|583.5|584.1|583.5|584.7|584.1|583.7|583.1|1046
1618410900000|2021-04-14 14:35:00|584.2|583.6|582.4|581.8|584.2|583.6|582.4|581.8|737
1618411200000|2021-04-14 14:40:00|582.6|582|582.8|582.2|582.9|582.3|582.2|581.6|1605
1618411500000|2021-04-14 14:45:00|582.9|582.3|582.7|582.1|583.6|583|582.3|581.7|566
1618411800000|2021-04-14 14:50:00|582.6|582|582.6|582|582.9|582.3|581.9|581.3|504
1618412100000|2021-04-14 14:55:00|582.4|581.8|584.2|583.6|584.3|583.7|582.4|581.8|620
1618412400000|2021-04-14 15:00:00|584.1|583.5|584.1|583.5|584.1|583.5|583.3|582.7|640
1618412700000|2021-04-14 15:05:00|583.9|583.3|584.1|583.5|584.9|584.3|583.9|583.3|702
1618413000000|2021-04-14 15:10:00|583.8|583.2|584|583.4|584|583.4|583.2|582.6|651
1618413300000|2021-04-14 15:15:00|584.3|583.7|583.7|583.1|584.3|583.7|583.4|582.8|418
1618413600000|2021-04-14 15:20:00|583.9|583.3|583.5|582.9|584.2|583.6|583.4|582.8|711
1618413900000|2021-04-14 15:25:00|583.8|583.2|584.4|583.8|584.9|584.3|583.5|582.9|1198
1618414200000|2021-04-14 15:30:00|584.5|583.9|583.9|583.3|584.7|584.1|583.9|583.3|1200
1618414500000|2021-04-14 15:35:00|584|583.4|583.7|583.1|584.2|583.6|583.7|583.1|5643
1618414800000|2021-04-14 15:40:00|583.8|583.2|584.1|583.5|584.6|584|583.7|583.1|1286
1618415100000|2021-04-14 15:45:00|584.2|583.6|584.8|584.2|585.1|584.5|584.2|583.6|1547
1618415400000|2021-04-14 15:50:00|584.9|584.3|585.3|584.7|585.6|585|584.8|584.2|1428
1618415700000|2021-04-14 15:55:00|585.6|585|585.8|585.2|585.8|585.2|585.1|584.5|1821
1618416000000|2021-04-14 16:00:00|585.7|585.1|585.9|585.3|586.3|585.7|585.6|585|829
1618416300000|2021-04-14 16:05:00|586|585.4|587|586.4|587|586.4|585.9|585.3|851
1618416600000|2021-04-14 16:10:00|586.8|586.2|588.5|587.9|588.5|587.9|586.8|586.2|7801
1618416900000|2021-04-14 16:15:00|588.7|588.1|589.4|588.8|589.7|589.1|588.4|587.8|2312
1618417200000|2021-04-14 16:20:00|589.3|588.7|587.9|587.3|589.3|588.7|587.7|587.1|1804
1618417500000|2021-04-14 16:25:00|587.8|587.2|588.5|587.9|588.8|588.2|587.2|586.6|913
1618417800000|2021-04-14 16:30:00|588.7|588.1|587.9|587.3|588.9|588.3|587.7|587.1|1446
1618418100000|2021-04-14 16:35:00|588|587.4|588.4|587.8|588.7|588.1|587.7|587.1|1606
1618418400000|2021-04-14 16:40:00|588.3|587.7|588.7|588.1|588.7|588.1|588.2|587.6|958
1618418700000|2021-04-14 16:45:00|588.8|588.2|588.2|587.6|588.9|588.3|587.7|587.1|728
1618419000000|2021-04-14 16:50:00|588.6|588|589.1|588.5|589.3|588.7|588.4|587.8|390
1618419300000|2021-04-14 16:55:00|589.5|588.9|588.4|587.8|589.5|588.9|588.4|587.8|758
1618419600000|2021-04-14 17:00:00|588.3|587.7|588|587.4|588.5|587.9|587.8|587.2|837
1618419900000|2021-04-14 17:05:00|587.9|587.3|588.1|587.5|588.4|587.8|587.6|587|713
1618420200000|2021-04-14 17:10:00|588|587.4|588.6|588|588.6|588|587.9|587.3|387
1618420500000|2021-04-14 17:15:00|588.9|588.3|589.5|588.9|589.6|589|588.9|588.3|703
1618420800000|2021-04-14 17:20:00|589.6|589|589.8|589.2|590|589.4|589|588.4|1043
1618421100000|2021-04-14 17:25:00|589.9|589.3|589.3|588.7|589.9|589.3|589.3|588.7|518
1618421400000|2021-04-14 17:30:00|589.5|588.9|589.5|588.9|589.9|589.3|589.3|588.7|765
1618421700000|2021-04-14 17:35:00|589.6|589|589.3|588.7|589.6|589|589.3|588.7|773
1618422000000|2021-04-14 17:40:00|589.5|588.9|589|588.4|589.5|588.9|588.8|588.2|1466
1618422300000|2021-04-14 17:45:00|589.1|588.5|587.4|586.8|589.3|588.7|587.4|586.8|1713
1618422600000|2021-04-14 17:50:00|587.7|587.1|588.5|587.9|588.6|588|587.7|587.1|2249
1618422900000|2021-04-14 17:55:00|588.3|587.7|589|588.4|589|588.4|588.3|587.7|1405
1618423200000|2021-04-14 18:00:00|588.9|588.3|588|587.4|588.9|588.3|587.8|587.2|1810
1618423500000|2021-04-14 18:05:00|587.9|587.3|587.3|586.7|588.5|587.9|587.3|586.7|1823
1618423800000|2021-04-14 18:10:00|587.2|586.6|586.5|585.9|587.4|586.8|586.2|585.6|11032
1618424100000|2021-04-14 18:15:00|586.3|585.7|586.8|586.2|586.9|586.3|586.3|585.7|8103
1618444800000|2021-04-15 00:00:00|587.3|586.7|588.2|587.6|588.5|587.9|587|586.4|839
1618445100000|2021-04-15 00:05:00|588.3|587.7|588.5|587.9|589|588.4|588.2|587.6|1046
1618445400000|2021-04-15 00:10:00|588.6|588|588|587.4|588.7|588.1|587.7|587.1|118
1618445700000|2021-04-15 00:15:00|588.2|587.6|588.5|587.9|588.6|588|587.9|587.3|110
1618446000000|2021-04-15 00:20:00|588.3|587.7|588.6|588|588.6|588|588.2|587.6|114
1618446300000|2021-04-15 00:25:00|588.7|588.1|588.5|587.9|588.8|588.2|588.3|587.7|131
1618446600000|2021-04-15 00:30:00|588.4|587.8|588.1|587.5|588.5|587.9|588.1|587.5|76
1618446900000|2021-04-15 00:35:00|588.3|587.7|588.3|587.7|588.3|587.7|588.1|587.5|36
1618447200000|2021-04-15 00:40:00|588.2|587.6|587.8|587.2|588.3|587.7|587.8|587.2|21
1618447500000|2021-04-15 00:45:00|588.1|587.5|587.8|587.2|588.1|587.5|587.8|587.2|20
1618447800000|2021-04-15 00:50:00|588|587.4|588.1|587.5|588.1|587.5|588|587.4|7
1618448100000|2021-04-15 00:55:00|587.8|587.2|588.1|587.5|588.1|587.5|587.8|587.2|64
1618448400000|2021-04-15 01:00:00|587.8|587.2|587.8|587.2|588|587.4|587.8|587.2|56
1618448700000|2021-04-15 01:05:00|588.1|587.5|587.5|586.9|588.1|587.5|587.4|586.8|314
1618449000000|2021-04-15 01:10:00|587.3|586.7|587.7|587.1|587.7|587.1|587.2|586.6|52
1618449300000|2021-04-15 01:15:00|587.6|587|587.8|587.2|587.8|587.2|587.6|587|274
1618449600000|2021-04-15 01:20:00|587.5|586.9|587.5|586.9|587.6|587|587.3|586.7|48
1618449900000|2021-04-15 01:25:00|587.6|587|587.8|587.2|588.1|587.5|587.5|586.9|248
1618450200000|2021-04-15 01:30:00|588|587.4|588.3|587.7|588.3|587.7|587.9|587.3|516
1618450500000|2021-04-15 01:35:00|588.4|587.8|588.4|587.8|588.4|587.8|588.2|587.6|421
1618450800000|2021-04-15 01:40:00|588.7|588.1|588.2|587.6|588.7|588.1|588.2|587.6|176
1618451100000|2021-04-15 01:45:00|588.3|587.7|588.6|588|588.6|588|588.1|587.5|68
1618451400000|2021-04-15 01:50:00|588.5|587.9|588.7|588.1|588.7|588.1|588.4|587.8|73
1618451700000|2021-04-15 01:55:00|588.6|588|588.7|588.1|588.7|588.1|588.4|587.8|105
1618452000000|2021-04-15 02:00:00|588.8|588.2|589|588.4|589.4|588.8|588.8|588.2|73
1618452300000|2021-04-15 02:05:00|588.9|588.3|588.7|588.1|589|588.4|588.6|588|65
1618452600000|2021-04-15 02:10:00|588.8|588.2|588.8|588.2|588.8|588.2|588.3|587.7|108
1618452900000|2021-04-15 02:15:00|588.7|588.1|588.8|588.2|588.8|588.2|588.6|588|38
1618453200000|2021-04-15 02:20:00|589.1|588.5|588.8|588.2|589.1|588.5|588.8|588.2|35
1618453500000|2021-04-15 02:25:00|588.6|588|588.8|588.2|588.8|588.2|588.6|588|49
1618453800000|2021-04-15 02:30:00|588.7|588.1|588.8|588.2|588.9|588.3|588.6|588|87
1618454100000|2021-04-15 02:35:00|||||||||8
1618454400000|2021-04-15 02:40:00|||||||||11
1618454700000|2021-04-15 02:45:00|588.6|588|588.6|588|588.6|588|588.3|587.7|69
1618455000000|2021-04-15 02:50:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|44
1618455300000|2021-04-15 02:55:00|||||||||31
1618455600000|2021-04-15 03:00:00|588.1|587.5|588.1|587.5|588.1|587.5|587.8|587.2|73
1618455900000|2021-04-15 03:05:00|587.8|587.2|587.8|587.2|588|587.4|587.8|587.2|54
1618456200000|2021-04-15 03:10:00|||||||||1
1618456500000|2021-04-15 03:15:00|587.6|587|587.6|587|587.8|587.2|587.3|586.7|78
1618456800000|2021-04-15 03:20:00|587.7|587.1|588.1|587.5|588.1|587.5|587.6|587|58
1618457100000|2021-04-15 03:25:00|587.8|587.2|587.8|587.2|588.1|587.5|587.8|587.2|36
1618457400000|2021-04-15 03:30:00|588.1|587.5|588.1|587.5|588.1|587.5|587.9|587.3|30
1618457700000|2021-04-15 03:35:00|588.2|587.6|588.1|587.5|588.2|587.6|588.1|587.5|27
1618458000000|2021-04-15 03:40:00|588.2|587.6|588.1|587.5|588.2|587.6|588.1|587.5|11
1618458300000|2021-04-15 03:45:00|||||||||4
1618458600000|2021-04-15 03:50:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|2
1618458900000|2021-04-15 03:55:00|588.1|587.5|588.1|587.5|588.2|587.6|588|587.4|11
1618459200000|2021-04-15 04:00:00|587.9|587.3|588.1|587.5|588.1|587.5|587.8|587.2|72
1618459500000|2021-04-15 04:05:00|587.9|587.3|587.8|587.2|587.9|587.3|587.8|587.2|58
1618459800000|2021-04-15 04:10:00|587.9|587.3|587.9|587.3|587.9|587.3|587.9|587.3|25
1618460100000|2021-04-15 04:15:00|587.8|587.2|587.8|587.2|588.1|587.5|587.8|587.2|11
1618460400000|2021-04-15 04:20:00|||||||||10
1618460700000|2021-04-15 04:25:00|||||||||15
1618461000000|2021-04-15 04:30:00|588.1|587.5|588.1|587.5|588.1|587.5|588.1|587.5|22
1618461300000|2021-04-15 04:35:00|587.8|587.2|587.8|587.2|587.8|587.2|587.8|587.2|32
1618461600000|2021-04-15 04:40:00|||||||||15
1618461900000|2021-04-15 04:45:00|||||||||12
1618462200000|2021-04-15 04:50:00|587.3|586.7|587.6|587|587.6|587|587.3|586.7|17
1618462500000|2021-04-15 04:55:00|||||||||8
1618462800000|2021-04-15 05:00:00|||||||||52
1618463100000|2021-04-15 05:05:00|587.8|587.2|588.3|587.7|588.3|587.7|587.8|587.2|94
1618463400000|2021-04-15 05:10:00|588.4|587.8|588.3|587.7|588.5|587.9|588.3|587.7|71
1618463700000|2021-04-15 05:15:00|588.2|587.6|588.3|587.7|588.4|587.8|588|587.4|37
1618464000000|2021-04-15 05:20:00|588.4|587.8|588.3|587.7|588.5|587.9|588.3|587.7|52
1618464300000|2021-04-15 05:25:00|||||||||23
1618464600000|2021-04-15 05:30:00|588|587.4|588|587.4|588.3|587.7|587.8|587.2|79
1618464900000|2021-04-15 05:35:00|587.9|587.3|588|587.4|588|587.4|587.8|587.2|19
1618465200000|2021-04-15 05:40:00|588.1|587.5|587.8|587.2|588.1|587.5|587.8|587.2|23
1618465500000|2021-04-15 05:45:00|587.9|587.3|588|587.4|588|587.4|587.8|587.2|28
1618465800000|2021-04-15 05:50:00|588.1|587.5|587.9|587.3|588.1|587.5|587.8|587.2|15
1618466100000|2021-04-15 05:55:00|587.8|587.2|588|587.4|588|587.4|587.8|587.2|48
1618466400000|2021-04-15 06:00:00|588.3|587.7|588.3|587.7|588.3|587.7|588|587.4|40
1618466700000|2021-04-15 06:05:00|588.5|587.9|588.5|587.9|588.7|588.1|588.4|587.8|22
1618467000000|2021-04-15 06:10:00|588.3|587.7|588.3|587.7|588.5|587.9|588|587.4|62
1618467300000|2021-04-15 06:15:00|588.4|587.8|588.3|587.7|588.5|587.9|588.3|587.7|36
1618467600000|2021-04-15 06:20:00|588.2|587.6|588|587.4|588.5|587.9|588|587.4|43
1618467900000|2021-04-15 06:25:00|588.2|587.6|588.2|587.6|588.3|587.7|588|587.4|44
1618468200000|2021-04-15 06:30:00|588.3|587.7|587.8|587.2|588.3|587.7|587.8|587.2|51
1618468500000|2021-04-15 06:35:00|587.9|587.3|588.3|587.7|588.5|587.9|587.9|587.3|22
1618468800000|2021-04-15 06:40:00|588.4|587.8|588|587.4|588.4|587.8|588|587.4|28
1618469100000|2021-04-15 06:45:00|588.1|587.5|588|587.4|588.1|587.5|587.8|587.2|54
1618469400000|2021-04-15 06:50:00|588.1|587.5|588.5|587.9|588.6|588|588.1|587.5|56
1618469700000|2021-04-15 06:55:00|588.3|587.7|588.5|587.9|588.5|587.9|588.3|587.7|80
1618470000000|2021-04-15 07:00:00|588.8|588.2|589.1|588.5|589.1|588.5|588.5|587.9|83
1618470300000|2021-04-15 07:05:00|589.2|588.6|589.5|588.9|589.5|588.9|589.1|588.5|200
1618470600000|2021-04-15 07:10:00|589.3|588.7|589.3|588.7|589.5|588.9|589|588.4|158
1618470900000|2021-04-15 07:15:00|589.1|588.5|589.1|588.5|589.3|588.7|589|588.4|80
1618471200000|2021-04-15 07:20:00|589|588.4|589.6|589|589.8|589.2|589|588.4|424
1618471500000|2021-04-15 07:25:00|589.5|588.9|589.5|588.9|590|589.4|589.5|588.9|224
1618471800000|2021-04-15 07:30:00|589.3|588.7|589.3|588.7|589.5|588.9|589.1|588.5|75
1618472100000|2021-04-15 07:35:00|589.2|588.6|589|588.4|589.3|588.7|588.8|588.2|51
1618472400000|2021-04-15 07:40:00|589.3|588.7|589|588.4|589.3|588.7|589|588.4|28
1618472700000|2021-04-15 07:45:00|589.2|588.6|589.3|588.7|589.3|588.7|589|588.4|23
1618473000000|2021-04-15 07:50:00|589.5|588.9|589|588.4|589.5|588.9|589|588.4|56
1618473300000|2021-04-15 07:55:00|589.1|588.5|589.5|588.9|589.5|588.9|589.1|588.5|60
1618473600000|2021-04-15 08:00:00|589.3|588.7|589.8|589.2|589.8|589.2|589.3|588.7|105
1618473900000|2021-04-15 08:05:00|589.6|589|589.5|588.9|589.8|589.2|589.5|588.9|53
1618474200000|2021-04-15 08:10:00|589.6|589|589.2|588.6|589.8|589.2|589.2|588.6|115
1618474500000|2021-04-15 08:15:00|589.1|588.5|589.2|588.6|589.3|588.7|588.9|588.3|146
1618474800000|2021-04-15 08:20:00|589.1|588.5|588.9|588.3|589.1|588.5|588.9|588.3|81
1618475100000|2021-04-15 08:25:00|588.7|588.1|588.8|588.2|589|588.4|588.7|588.1|103
1618475400000|2021-04-15 08:30:00|588.7|588.1|588.9|588.3|588.9|588.3|588.2|587.6|91
1618475700000|2021-04-15 08:35:00|589.2|588.6|589.2|588.6|589.2|588.6|588.9|588.3|90
1618476000000|2021-04-15 08:40:00|589.1|588.5|589.6|589|589.7|589.1|589|588.4|107
1618476300000|2021-04-15 08:45:00|589.5|588.9|589.5|588.9|589.7|589.1|589.4|588.8|98
1618476600000|2021-04-15 08:50:00|589.4|588.8|589.7|589.1|589.9|589.3|589.4|588.8|48
1618476900000|2021-04-15 08:55:00|589.8|589.2|590.1|589.5|590.1|589.5|589.7|589.1|139
1618477200000|2021-04-15 09:00:00|590|589.4|590.6|590|590.8|590.2|590|589.4|377
1618477500000|2021-04-15 09:05:00|590.5|589.9|591|590.4|591.3|590.7|590.4|589.8|355
1618477800000|2021-04-15 09:10:00|591.4|590.8|590.8|590.2|591.4|590.8|590.5|589.9|362
1618478100000|2021-04-15 09:15:00|590.6|590|590.8|590.2|591|590.4|590.5|589.9|121
1618478400000|2021-04-15 09:20:00|590.9|590.3|591.5|590.9|591.5|590.9|590.9|590.3|115
1618478700000|2021-04-15 09:25:00|591.6|591|592|591.4|592.4|591.8|591.5|590.9|280
1618479000000|2021-04-15 09:30:00|592.1|591.5|592.6|592|593|592.4|592.1|591.5|773
1618479300000|2021-04-15 09:35:00|592.5|591.9|592.6|592|593.4|592.8|592.4|591.8|382
1618479600000|2021-04-15 09:40:00|592.5|591.9|592.9|592.3|593.1|592.5|592.4|591.8|221
1618479900000|2021-04-15 09:45:00|593.2|592.6|592.6|592|593.7|593.1|592.6|592|423
1618480200000|2021-04-15 09:50:00|592.4|591.8|592.4|591.8|592.8|592.2|592.3|591.7|210
1618480500000|2021-04-15 09:55:00|592.6|592|592|591.4|592.6|592|592|591.4|139
1618480800000|2021-04-15 10:00:00|591.9|591.3|592.4|591.8|592.6|592|591.9|591.3|99
1618481100000|2021-04-15 10:05:00|592.6|592|592.6|592|592.9|592.3|592.4|591.8|228
1618481400000|2021-04-15 10:10:00|592.4|591.8|592.6|592|592.7|592.1|592.4|591.8|71
1618481700000|2021-04-15 10:15:00|592.7|592.1|592.6|592|592.7|592.1|592.5|591.9|87
1618482000000|2021-04-15 10:20:00|592.5|591.9|592.6|592|592.6|592|592.4|591.8|266
1618482300000|2021-04-15 10:25:00|592.9|592.3|592.6|592|592.9|592.3|592.6|592|42
1618482600000|2021-04-15 10:30:00|592.4|591.8|592.5|591.9|592.6|592|592.4|591.8|55
1618482900000|2021-04-15 10:35:00|592.6|592|592.5|591.9|592.7|592.1|592.5|591.9|73
1618483200000|2021-04-15 10:40:00|592.4|591.8|592.5|591.9|592.7|592.1|592.4|591.8|77
1618483500000|2021-04-15 10:45:00|592.6|592|592.7|592.1|592.7|592.1|592.5|591.9|70
1618483800000|2021-04-15 10:50:00|592.6|592|593.2|592.6|593.2|592.6|592.5|591.9|113
1618484100000|2021-04-15 10:55:00|593|592.4|593|592.4|593|592.4|593|592.4|244
1618484400000|2021-04-15 11:00:00|592.7|592.1|592.5|591.9|592.7|592.1|592.4|591.8|83
1618484700000|2021-04-15 11:05:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|256
1618485000000|2021-04-15 11:10:00|592.4|591.8|592|591.4|592.4|591.8|591.5|590.9|145
1618485300000|2021-04-15 11:15:00|591.7|591.1|591.5|590.9|591.9|591.3|591.5|590.9|121
1618485600000|2021-04-15 11:20:00|591.4|590.8|591.4|590.8|591.5|590.9|591|590.4|226
1618485900000|2021-04-15 11:25:00|591.3|590.7|591|590.4|591.3|590.7|590.7|590.1|163
1618486200000|2021-04-15 11:30:00|590.9|590.3|590.8|590.2|591.3|590.7|590.8|590.2|99
1618486500000|2021-04-15 11:35:00|590.7|590.1|590.7|590.1|591|590.4|590.5|589.9|88
1618486800000|2021-04-15 11:40:00|590.6|590|590.2|589.6|590.7|590.1|590|589.4|121
1618487100000|2021-04-15 11:45:00|590|589.4|590.5|589.9|590.5|589.9|590|589.4|190
1618487400000|2021-04-15 11:50:00|590.7|590.1|591|590.4|591.2|590.6|590.7|590.1|146
1618487700000|2021-04-15 11:55:00|591.2|590.6|591|590.4|591.2|590.6|591|590.4|129
1618488000000|2021-04-15 12:00:00|591.2|590.6|591.7|591.1|591.8|591.2|591.2|590.6|76
1618488300000|2021-04-15 12:05:00|591.9|591.3|592|591.4|592.2|591.6|591.9|591.3|138
1618488600000|2021-04-15 12:10:00|591.7|591.1|591.7|591.1|592|591.4|591.5|590.9|890
1618488900000|2021-04-15 12:15:00|591.6|591|591.1|590.5|592.1|591.5|591.1|590.5|164
1618489200000|2021-04-15 12:20:00|591.2|590.6|591.8|591.2|591.9|591.3|591.1|590.5|290
1618489500000|2021-04-15 12:25:00|591.7|591.1|591.8|591.2|591.8|591.2|591.6|591|303
1618489800000|2021-04-15 12:30:00|591.6|591|591.4|590.8|591.6|591|590|589.4|872
1618490100000|2021-04-15 12:35:00|591.3|590.7|590.8|590.2|591.3|590.7|590.2|589.6|377
1618490400000|2021-04-15 12:40:00|590.7|590.1|591|590.4|591.5|590.9|590.6|590|247
1618493400000|2021-04-15 13:30:00|590.7|590.1|584.3|583.7|590.8|590.2|583.7|583.1|4828
1618493700000|2021-04-15 13:35:00|584.5|583.9|584.1|583.5|584.5|583.9|580.1|579.5|5431
1618494000000|2021-04-15 13:40:00|583.9|583.3|583.9|583.3|584|583.4|582.7|582.1|3070
1618494300000|2021-04-15 13:45:00|583.5|582.9|584.2|583.6|584.4|583.8|582.4|581.8|3440
1618494600000|2021-04-15 13:50:00|583.7|583.1|583.5|582.9|584.1|583.5|582.1|581.5|2604
1618494900000|2021-04-15 13:55:00|583.6|583|584|583.4|584.1|583.5|582.7|582.1|2787
1618495200000|2021-04-15 14:00:00|584.1|583.5|584.5|583.9|585|584.4|584|583.4|980
1618495500000|2021-04-15 14:05:00|584.4|583.8|583.7|583.1|584.4|583.8|583.1|582.5|683
1618495800000|2021-04-15 14:10:00|583.8|583.2|583.1|582.5|584|583.4|583|582.4|655
1618496100000|2021-04-15 14:15:00|583.2|582.6|582.6|582|583.5|582.9|582.2|581.6|1079
1618496400000|2021-04-15 14:20:00|582.7|582.1|583|582.4|583.1|582.5|582.4|581.8|739
1618496700000|2021-04-15 14:25:00|583.1|582.5|582.4|581.8|583.4|582.8|582.1|581.5|808
1618497000000|2021-04-15 14:30:00|582.2|581.6|582.2|581.6|582.4|581.8|581.4|580.8|1440
1618497300000|2021-04-15 14:35:00|582.1|581.5|582.1|581.5|582.5|581.9|582.1|581.5|494
1618497600000|2021-04-15 14:40:00|582.4|581.8|582.5|581.9|583|582.4|582.4|581.8|691
1618497900000|2021-04-15 14:45:00|582.4|581.8|582.7|582.1|583|582.4|581.9|581.3|948
1618498200000|2021-04-15 14:50:00|582.6|582|582.4|581.8|583.1|582.5|582.4|581.8|552
1618498500000|2021-04-15 14:55:00|582.6|582|583.4|582.8|583.4|582.8|582.4|581.8|730
1618498800000|2021-04-15 15:00:00|583.5|582.9|584.1|583.5|584.1|583.5|582.9|582.3|590
1618499100000|2021-04-15 15:05:00|584.2|583.6|583.5|582.9|584.4|583.8|583.5|582.9|521
1618499400000|2021-04-15 15:10:00|583.4|582.8|585.7|585.1|585.7|585.1|583.4|582.8|1185
1618499700000|2021-04-15 15:15:00|585.6|585|585.6|585|585.9|585.3|584.9|584.3|462
1618500000000|2021-04-15 15:20:00|585.7|585.1|585.5|584.9|585.7|585.1|584.9|584.3|532
1618500300000|2021-04-15 15:25:00|585.6|585|586.1|585.5|586.3|585.7|585.4|584.8|689
1618500600000|2021-04-15 15:30:00|586.2|585.6|586.4|585.8|586.6|586|586|585.4|575
1618500900000|2021-04-15 15:35:00|586.2|585.6|586.1|585.5|586.5|585.9|585.8|585.2|678
1618501200000|2021-04-15 15:40:00|586.2|585.6|586.4|585.8|586.7|586.1|585.9|585.3|1336
1618501500000|2021-04-15 15:45:00|586.6|586|585.1|584.5|586.6|586|584.9|584.3|545
1618501800000|2021-04-15 15:50:00|584.9|584.3|583.2|582.6|585|584.4|583.2|582.6|3589
1618502100000|2021-04-15 15:55:00|583.5|582.9|583.5|582.9|583.6|583|583|582.4|721
1618502400000|2021-04-15 16:00:00|583.6|583|582.9|582.3|583.9|583.3|582.7|582.1|674
1618502700000|2021-04-15 16:05:00|583|582.4|582.5|581.9|583|582.4|582|581.4|919
1618503000000|2021-04-15 16:10:00|582.6|582|582.2|581.6|582.8|582.2|582.2|581.6|526
1618503300000|2021-04-15 16:15:00|582.4|581.8|582|581.4|582.5|581.9|581.9|581.3|691
1618503600000|2021-04-15 16:20:00|582.2|581.6|581.7|581.1|582.2|581.6|581.7|581.1|463
1618503900000|2021-04-15 16:25:00|581.6|581|581.5|580.9|581.7|581.1|581.5|580.9|587
1618504200000|2021-04-15 16:30:00|581.6|581|582.1|581.5|582.5|581.9|581.6|581|264
1618504500000|2021-04-15 16:35:00|581.9|581.3|581.5|580.9|582|581.4|581.5|580.9|571
1618504800000|2021-04-15 16:40:00|581.6|581|581.2|580.6|581.7|581.1|581.2|580.6|505
1618505100000|2021-04-15 16:45:00|581.4|580.8|582.2|581.6|582.4|581.8|581.1|580.5|373
1618505400000|2021-04-15 16:50:00|582.3|581.7|582.4|581.8|582.7|582.1|582.2|581.6|434
1618505700000|2021-04-15 16:55:00|582.2|581.6|582.2|581.6|582.4|581.8|581.7|581.1|532
1618506000000|2021-04-15 17:00:00|582.3|581.7|582.5|581.9|582.5|581.9|581.5|580.9|409
1618506300000|2021-04-15 17:05:00|582.6|582|582.3|581.7|582.8|582.2|582.3|581.7|298
1618506600000|2021-04-15 17:10:00|582.5|581.9|582.5|581.9|582.8|582.2|582.3|581.7|287
1618506900000|2021-04-15 17:15:00|582.3|581.7|582|581.4|582.5|581.9|582|581.4|417
1618507200000|2021-04-15 17:20:00|582.2|581.6|582.2|581.6|582.5|581.9|582|581.4|170
1618507500000|2021-04-15 17:25:00|582.5|581.9|583.1|582.5|583.1|582.5|582.5|581.9|347
1618507800000|2021-04-15 17:30:00|583|582.4|583.5|582.9|583.5|582.9|583|582.4|388
1618508100000|2021-04-15 17:35:00|583.4|582.8|583.3|582.7|583.6|583|583.2|582.6|561
1618508400000|2021-04-15 17:40:00|583.2|582.6|584|583.4|584.2|583.6|583.1|582.5|660
1618508700000|2021-04-15 17:45:00|584.2|583.6|584.5|583.9|584.5|583.9|584|583.4|428
1618509000000|2021-04-15 17:50:00|584.6|584|584|583.4|584.8|584.2|584|583.4|653
1618509300000|2021-04-15 17:55:00|583.9|583.3|583.7|583.1|584.5|583.9|583.7|583.1|537
1618509600000|2021-04-15 18:00:00|583.5|582.9|583.2|582.6|583.7|583.1|583.2|582.6|1471
1618509900000|2021-04-15 18:05:00|583.1|582.5|583.4|582.8|583.7|583.1|583|582.4|1899
1618510200000|2021-04-15 18:10:00|583.5|582.9|582.9|582.3|583.5|582.9|582|581.4|6844
1618510500000|2021-04-15 18:15:00|583.1|582.5|583.3|582.7|583.5|582.9|582.1|581.5|2140
1618531200000|2021-04-16 00:00:00|583.6|583|583.8|583.2|584.3|583.7|583.1|582.5|1328
1618531500000|2021-04-16 00:05:00|583.6|583|583.6|583|583.8|583.2|582.9|582.3|187
1618531800000|2021-04-16 00:10:00|583.7|583.1|583.3|582.7|584.1|583.5|583.2|582.6|155
1618532100000|2021-04-16 00:15:00|582.8|582.2|582.9|582.3|583.1|582.5|582.8|582.2|214
1618532400000|2021-04-16 00:20:00|583|582.4|583.1|582.5|583.1|582.5|582.8|582.2|59
1618532700000|2021-04-16 00:25:00|583.3|582.7|582.9|582.3|583.3|582.7|582.8|582.2|73
1618533000000|2021-04-16 00:30:00|583.1|582.5|582.1|581.5|583.1|582.5|581.7|581.1|83
1618533300000|2021-04-16 00:35:00|582.3|581.7|582.6|582|582.8|582.2|582.3|581.7|142
1618533600000|2021-04-16 00:40:00|||||||||17
1618533900000|2021-04-16 00:45:00|582.8|582.2|582.6|582|582.8|582.2|582.3|581.7|144
1618534200000|2021-04-16 00:50:00|582.7|582.1|582.7|582.1|582.8|582.2|582.6|582|40
1618534500000|2021-04-16 00:55:00|582.6|582|582.7|582.1|582.8|582.2|582.6|582|79
1618534800000|2021-04-16 01:00:00|582.6|582|582.3|581.7|582.7|582.1|582.3|581.7|48
1618535100000|2021-04-16 01:05:00|582.4|581.8|583.2|582.6|583.3|582.7|582.3|581.7|91
1618535400000|2021-04-16 01:10:00|583.4|582.8|583.7|583.1|583.8|583.2|583.4|582.8|80
1618535700000|2021-04-16 01:15:00|583.6|583|583.1|582.5|583.8|583.2|583.1|582.5|110
1618536000000|2021-04-16 01:20:00|583.3|582.7|583.1|582.5|583.5|582.9|583.1|582.5|47
1618536300000|2021-04-16 01:25:00|582.9|582.3|583.1|582.5|583.1|582.5|582.9|582.3|17
1618536600000|2021-04-16 01:30:00|583.3|582.7|583.3|582.7|583.3|582.7|583.3|582.7|36
1618536900000|2021-04-16 01:35:00|583.2|582.6|583.3|582.7|583.3|582.7|583|582.4|52
1618537200000|2021-04-16 01:40:00|583.4|582.8|583|582.4|583.4|582.8|583|582.4|61
1618537500000|2021-04-16 01:45:00|583.2|582.6|583.3|582.7|583.3|582.7|583|582.4|22
1618537800000|2021-04-16 01:50:00|583.1|582.5|583|582.4|583.3|582.7|583|582.4|38
1618538100000|2021-04-16 01:55:00|583.1|582.5|583|582.4|583.3|582.7|583|582.4|44
1618538400000|2021-04-16 02:00:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|16
1618538700000|2021-04-16 02:05:00|583|582.4|583.3|582.7|583.3|582.7|582.8|582.2|28
1618539000000|2021-04-16 02:10:00|583|582.4|583.5|582.9|583.5|582.9|583|582.4|38
1618539300000|2021-04-16 02:15:00|583.6|583|583.5|582.9|583.7|583.1|583.5|582.9|17
1618539600000|2021-04-16 02:20:00|583.7|583.1|583.7|583.1|583.8|583.2|583.5|582.9|32
1618539900000|2021-04-16 02:25:00|583.6|583|583.5|582.9|583.6|583|583.5|582.9|6
1618540200000|2021-04-16 02:30:00|583.3|582.7|583.5|582.9|583.6|583|583.3|582.7|27
1618540500000|2021-04-16 02:35:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|23
1618540800000|2021-04-16 02:40:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|20
1618541100000|2021-04-16 02:45:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|34
1618541400000|2021-04-16 02:50:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|21
1618541700000|2021-04-16 02:55:00|583.5|582.9|583.5|582.9|583.5|582.9|583.3|582.7|81
1618542000000|2021-04-16 03:00:00|583.9|583.3|583.9|583.3|584|583.4|583.9|583.3|37
1618542300000|2021-04-16 03:05:00|583.8|583.2|583.9|583.3|584|583.4|583.8|583.2|25
1618542600000|2021-04-16 03:10:00|583.8|583.2|583.8|583.2|583.8|583.2|583.5|582.9|27
1618542900000|2021-04-16 03:15:00|584.1|583.5|584|583.4|584.1|583.5|583.9|583.3|122
1618543200000|2021-04-16 03:20:00|583.9|583.3|583.9|583.3|584|583.4|583.9|583.3|44
1618543500000|2021-04-16 03:25:00|583.8|583.2|584|583.4|584|583.4|583.8|583.2|29
1618543800000|2021-04-16 03:30:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|12
1618544100000|2021-04-16 03:35:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|14
1618544400000|2021-04-16 03:40:00|584.1|583.5|584.1|583.5|584.2|583.6|584|583.4|5
1618544700000|2021-04-16 03:45:00|584|583.4|584.1|583.5|584.1|583.5|584|583.4|12
1618545000000|2021-04-16 03:50:00|584|583.4|583.9|583.3|584|583.4|583.9|583.3|10
1618545300000|2021-04-16 03:55:00|583.8|583.2|583.4|582.8|583.9|583.3|583.3|582.7|53
1618545600000|2021-04-16 04:00:00|583.3|582.7|583.2|582.6|583.3|582.7|583.2|582.6|16
1618545900000|2021-04-16 04:05:00|583.3|582.7|583.2|582.6|583.3|582.7|583|582.4|26
1618546200000|2021-04-16 04:10:00|583.1|582.5|583.3|582.7|583.3|582.7|583.1|582.5|13
1618546500000|2021-04-16 04:15:00|583.1|582.5|583.1|582.5|583.1|582.5|583.1|582.5|7
1618546800000|2021-04-16 04:20:00|583|582.4|583.1|582.5|583.2|582.6|583|582.4|13
1618547100000|2021-04-16 04:25:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|19
1618547400000|2021-04-16 04:30:00|583|582.4|582.8|582.2|583.1|582.5|582.8|582.2|37
1618547700000|2021-04-16 04:35:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|17
1618548000000|2021-04-16 04:40:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|15
1618548300000|2021-04-16 04:45:00|582.8|582.2|582.8|582.2|582.9|582.3|582.8|582.2|30
1618548600000|2021-04-16 04:50:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|29
1618548900000|2021-04-16 04:55:00|582.9|582.3|582.8|582.2|582.9|582.3|582.8|582.2|12
1618549200000|2021-04-16 05:00:00|582.7|582.1|582.8|582.2|582.9|582.3|582.7|582.1|9
1618549500000|2021-04-16 05:05:00|582.7|582.1|582.5|581.9|582.8|582.2|582.4|581.8|56
1618549800000|2021-04-16 05:10:00|582.4|581.8|582.4|581.8|582.5|581.9|582.3|581.7|47
1618550100000|2021-04-16 05:15:00|582.3|581.7|582.5|581.9|582.5|581.9|582.3|581.7|10
1618550400000|2021-04-16 05:20:00|582.8|582.2|583|582.4|583|582.4|582.8|582.2|48
1618550700000|2021-04-16 05:25:00|||||||||9
1618551000000|2021-04-16 05:30:00|583.1|582.5|583.5|582.9|583.6|583|583|582.4|63
1618551300000|2021-04-16 05:35:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|24
1618551600000|2021-04-16 05:40:00|583.4|582.8|583.5|582.9|583.5|582.9|583.3|582.7|19
1618551900000|2021-04-16 05:45:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|51
1618552200000|2021-04-16 05:50:00|583.5|582.9|583.1|582.5|583.5|582.9|583|582.4|87
1618552500000|2021-04-16 05:55:00|583.3|582.7|583.1|582.5|583.3|582.7|583|582.4|44
1618552800000|2021-04-16 06:00:00|583.2|582.6|582.7|582.1|583.2|582.6|582.5|581.9|62
1618553100000|2021-04-16 06:05:00|582.5|581.9|583|582.4|583|582.4|582.5|581.9|57
1618553400000|2021-04-16 06:10:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|40
1618553700000|2021-04-16 06:15:00|583.1|582.5|583|582.4|583.1|582.5|583|582.4|53
1618554000000|2021-04-16 06:20:00|582.8|582.2|582.6|582|582.8|582.2|582.5|581.9|30
1618554300000|2021-04-16 06:25:00|582.8|582.2|582.5|581.9|582.8|582.2|582.5|581.9|17
1618554600000|2021-04-16 06:30:00|582.6|582|582.4|581.8|582.6|582|582.3|581.7|37
1618554900000|2021-04-16 06:35:00|582.3|581.7|582.5|581.9|582.6|582|582.3|581.7|34
1618555200000|2021-04-16 06:40:00|582.6|582|582.5|581.9|582.8|582.2|582.5|581.9|73
1618555500000|2021-04-16 06:45:00|582.6|582|582.4|581.8|582.7|582.1|582.1|581.5|37
1618555800000|2021-04-16 06:50:00|582.5|581.9|582.2|581.6|582.6|582|581.9|581.3|40
1618556100000|2021-04-16 06:55:00|582.3|581.7|582.6|582|582.8|582.2|582.2|581.6|55
1618556400000|2021-04-16 07:00:00|582.5|581.9|582.6|582|582.8|582.2|582.4|581.8|53
1618556700000|2021-04-16 07:05:00|582.5|581.9|583.4|582.8|583.5|582.9|582.5|581.9|32
1618557000000|2021-04-16 07:10:00|583.1|582.5|583|582.4|583.1|582.5|582.9|582.3|29
1618557300000|2021-04-16 07:15:00|583.1|582.5|583.1|582.5|583.1|582.5|582.9|582.3|26
1618557600000|2021-04-16 07:20:00|583|582.4|582.8|582.2|583.1|582.5|582.7|582.1|25
1618557900000|2021-04-16 07:25:00|582.9|582.3|582.6|582|583.1|582.5|582.6|582|111
1618558200000|2021-04-16 07:30:00|582.5|581.9|582.9|582.3|582.9|582.3|582.4|581.8|44
1618558500000|2021-04-16 07:35:00|582.8|582.2|582.9|582.3|582.9|582.3|582.7|582.1|5
1618558800000|2021-04-16 07:40:00|583|582.4|582.9|582.3|583|582.4|582.8|582.2|22
1618559100000|2021-04-16 07:45:00|583|582.4|583|582.4|583|582.4|582.9|582.3|24
1618559400000|2021-04-16 07:50:00|583.2|582.6|583|582.4|583.2|582.6|583|582.4|17
1618559700000|2021-04-16 07:55:00|583.2|582.6|583.7|583.1|583.7|583.1|583.2|582.6|31
1618560000000|2021-04-16 08:00:00|583.5|582.9|583.2|582.6|583.5|582.9|583.1|582.5|36
1618560300000|2021-04-16 08:05:00|583|582.4|583.2|582.6|583.2|582.6|582.9|582.3|39
1618560600000|2021-04-16 08:10:00|583.1|582.5|583|582.4|583.3|582.7|583|582.4|20
1618560900000|2021-04-16 08:15:00|583.1|582.5|583.5|582.9|583.5|582.9|583.1|582.5|13
1618561200000|2021-04-16 08:20:00|583.4|582.8|583.4|582.8|583.6|583|583.3|582.7|19
1618561500000|2021-04-16 08:25:00|583.5|582.9|583.7|583.1|583.7|583.1|583.4|582.8|33
1618561800000|2021-04-16 08:30:00|583.8|583.2|584.1|583.5|584.3|583.7|583.7|583.1|132
1618562100000|2021-04-16 08:35:00|584|583.4|584|583.4|584.1|583.5|583.9|583.3|19
1618562400000|2021-04-16 08:40:00|583.9|583.3|583.9|583.3|584.1|583.5|583.8|583.2|37
1618562700000|2021-04-16 08:45:00|584|583.4|584.5|583.9|584.5|583.9|583.9|583.3|66
1618563000000|2021-04-16 08:50:00|584.4|583.8|584.7|584.1|584.7|584.1|584.2|583.6|80
1618563300000|2021-04-16 08:55:00|584.8|584.2|584.4|583.8|584.9|584.3|584.3|583.7|114
1618563600000|2021-04-16 09:00:00|584.3|583.7|583.7|583.1|584.5|583.9|583.7|583.1|137
1618563900000|2021-04-16 09:05:00|584|583.4|584.1|583.5|584.2|583.6|583.9|583.3|83
1618564200000|2021-04-16 09:10:00|584.2|583.6|584.2|583.6|584.2|583.6|584|583.4|11
1618564500000|2021-04-16 09:15:00|584.1|583.5|584.2|583.6|584.2|583.6|584|583.4|37
1618564800000|2021-04-16 09:20:00|584.1|583.5|583.9|583.3|584.1|583.5|583.9|583.3|15
1618565100000|2021-04-16 09:25:00|583.6|583|583.6|583|583.8|583.2|583.5|582.9|60
1618565400000|2021-04-16 09:30:00|583.8|583.2|583.7|583.1|583.9|583.3|583.6|583|57
1618565700000|2021-04-16 09:35:00|583.8|583.2|584.2|583.6|584.2|583.6|583.7|583.1|48
1618566000000|2021-04-16 09:40:00|584.1|583.5|584.2|583.6|584.2|583.6|584.1|583.5|22
1618566300000|2021-04-16 09:45:00|584.1|583.5|584|583.4|584.1|583.5|583.6|583|34
1618566600000|2021-04-16 09:50:00|583.9|583.3|583.8|583.2|584|583.4|583.7|583.1|19
1618566900000|2021-04-16 09:55:00|583.9|583.3|583.7|583.1|583.9|583.3|583.7|583.1|4
1618567200000|2021-04-16 10:00:00|583.9|583.3|584.5|583.9|584.5|583.9|583.7|583.1|36
1618567500000|2021-04-16 10:05:00|584.7|584.1|585.6|585|585.6|585|584.5|583.9|108
1618567800000|2021-04-16 10:10:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|21
1618568100000|2021-04-16 10:15:00|585.7|585.1|586.1|585.5|586.1|585.5|585.5|584.9|58
1618568400000|2021-04-16 10:20:00|586.2|585.6|586.5|585.9|586.7|586.1|586.1|585.5|458
1618568700000|2021-04-16 10:25:00|586.7|586.1|586|585.4|586.7|586.1|585.7|585.1|161
1618569000000|2021-04-16 10:30:00|586.1|585.5|585.7|585.1|586.5|585.9|585.5|584.9|64
1618569300000|2021-04-16 10:35:00|585.5|584.9|585.5|584.9|585.7|585.1|585.2|584.6|70
1618569600000|2021-04-16 10:40:00|585.4|584.8|585.5|584.9|585.5|584.9|585.4|584.8|4
1618569900000|2021-04-16 10:45:00|585.7|585.1|585.2|584.6|586|585.4|585.2|584.6|56
1618570200000|2021-04-16 10:50:00|585|584.4|585.4|584.8|585.7|585.1|585|584.4|49
1618570500000|2021-04-16 10:55:00|585.3|584.7|585.7|585.1|585.7|585.1|585.2|584.6|29
1618570800000|2021-04-16 11:00:00|585.6|585|586|585.4|586|585.4|585.6|585|159
1618571100000|2021-04-16 11:05:00|586.1|585.5|586.2|585.6|586.2|585.6|586|585.4|16
1618571400000|2021-04-16 11:10:00|586.1|585.5|585.8|585.2|586.2|585.6|585.7|585.1|78
1618571700000|2021-04-16 11:15:00|586|585.4|586|585.4|586|585.4|585.7|585.1|47
1618572000000|2021-04-16 11:20:00|586.2|585.6|585.5|584.9|586.2|585.6|585.5|584.9|33
1618572300000|2021-04-16 11:25:00|585.4|584.8|585.7|585.1|585.7|585.1|585.4|584.8|27
1618572600000|2021-04-16 11:30:00|585.5|584.9|585.8|585.2|585.8|585.2|585.4|584.8|26
1618572900000|2021-04-16 11:35:00|585.7|585.1|585.8|585.2|586|585.4|585.6|585|58
1618573200000|2021-04-16 11:40:00|585.7|585.1|586.5|585.9|586.5|585.9|585.7|585.1|33
1618573500000|2021-04-16 11:45:00|586.4|585.8|586.2|585.6|586.5|585.9|586.1|585.5|151
1618573800000|2021-04-16 11:50:00|586.3|585.7|586.7|586.1|586.7|586.1|586.1|585.5|636
1618574100000|2021-04-16 11:55:00|587|586.4|587.2|586.6|587.2|586.6|586.5|585.9|163
1618574400000|2021-04-16 12:00:00|587.1|586.5|587.5|586.9|587.5|586.9|586.8|586.2|1084
1618574700000|2021-04-16 12:05:00|587.6|587|587.2|586.6|587.7|587.1|587|586.4|254
1618575000000|2021-04-16 12:10:00|587.1|586.5|586.7|586.1|587.1|586.5|586.5|585.9|217
1618575300000|2021-04-16 12:15:00|586.6|586|585.4|584.8|586.6|586|585.3|584.7|238
1618575600000|2021-04-16 12:20:00|585.5|584.9|585.2|584.6|585.6|585|584.8|584.2|186
1618575900000|2021-04-16 12:25:00|585|584.4|585.1|584.5|585.2|584.6|585|584.4|81
1618576200000|2021-04-16 12:30:00|585|584.4|585|584.4|585.1|584.5|584.7|584.1|120
1618576500000|2021-04-16 12:35:00|585.2|584.6|584.7|584.1|585.2|584.6|584.7|584.1|72
1618576800000|2021-04-16 12:40:00|584.5|583.9|584.2|583.6|584.8|584.2|584.2|583.6|185
1618579800000|2021-04-16 13:30:00|583.8|583.2|585.7|585.1|586.4|585.8|583.7|583.1|2164
1618580100000|2021-04-16 13:35:00|585.6|585|584.7|584.1|585.9|585.3|583.9|583.3|939
1618580400000|2021-04-16 13:40:00|584.6|584|585.1|584.5|585.3|584.7|584.3|583.7|750
1618580700000|2021-04-16 13:45:00|584.8|584.2|583.6|583|585.3|584.7|583.1|582.5|12991
1618581000000|2021-04-16 13:50:00|583.4|582.8|583.2|582.6|583.6|583|582.1|581.5|1368
1618581300000|2021-04-16 13:55:00|583.1|582.5|582.9|582.3|583.3|582.7|582.7|582.1|888
1618581600000|2021-04-16 14:00:00|583|582.4|582.9|582.3|583.5|582.9|582.7|582.1|628
1618581900000|2021-04-16 14:05:00|582.8|582.2|583.2|582.6|583.2|582.6|582.5|581.9|507
1618582200000|2021-04-16 14:10:00|583.1|582.5|582.1|581.5|583.1|582.5|582|581.4|681
1618582500000|2021-04-16 14:15:00|582.2|581.6|584.2|583.6|584.3|583.7|582.1|581.5|1254
1618582800000|2021-04-16 14:20:00|584.4|583.8|584.7|584.1|584.7|584.1|583.6|583|567
1618583100000|2021-04-16 14:25:00|584.8|584.2|583.4|582.8|585|584.4|583.3|582.7|798
1618583400000|2021-04-16 14:30:00|583.5|582.9|582.4|581.8|583.9|583.3|582.4|581.8|637
1618583700000|2021-04-16 14:35:00|582.6|582|581.5|580.9|582.6|582|581.5|580.9|950
1618584000000|2021-04-16 14:40:00|581.6|581|581.8|581.2|582.1|581.5|580.8|580.2|2005
1618584300000|2021-04-16 14:45:00|581.9|581.3|583|582.4|583|582.4|581.3|580.7|1204
1618584600000|2021-04-16 14:50:00|582.9|582.3|583.6|583|583.9|583.3|582.9|582.3|1432
1618584900000|2021-04-16 14:55:00|583.4|582.8|583.6|583|584.1|583.5|583.2|582.6|1016
1618585200000|2021-04-16 15:00:00|583.4|582.8|583|582.4|583.6|583|582.9|582.3|2638
1618585500000|2021-04-16 15:05:00|583.1|582.5|584|583.4|584|583.4|583|582.4|713
1618585800000|2021-04-16 15:10:00|584.1|583.5|583.3|582.7|584.2|583.6|583.2|582.6|750
1618586100000|2021-04-16 15:15:00|583.4|582.8|583.9|583.3|584|583.4|583.4|582.8|530
1618586400000|2021-04-16 15:20:00|583.7|583.1|583.5|582.9|584.1|583.5|583.4|582.8|1653
1618586700000|2021-04-16 15:25:00|583.4|582.8|583.1|582.5|583.5|582.9|582.9|582.3|570
1618587000000|2021-04-16 15:30:00|583.2|582.6|582.7|582.1|583.5|582.9|582.5|581.9|691
1618587300000|2021-04-16 15:35:00|582.6|582|582.2|581.6|582.6|582|582.2|581.6|902
1618587600000|2021-04-16 15:40:00|582|581.4|580.9|580.3|582|581.4|580.9|580.3|2013
1618587900000|2021-04-16 15:45:00|580.8|580.2|580|579.4|581|580.4|579.9|579.3|1311
1618588200000|2021-04-16 15:50:00|579.9|579.3|577.4|576.8|580|579.4|577.3|576.7|1751
1618588500000|2021-04-16 15:55:00|577.3|576.7|577.6|577|578.7|578.1|577.3|576.7|1933
1618588800000|2021-04-16 16:00:00|577.7|577.1|577.3|576.7|577.9|577.3|577|576.4|12478
1618589100000|2021-04-16 16:05:00|577.2|576.6|577.6|577|577.9|577.3|577|576.4|2490
1618589400000|2021-04-16 16:10:00|577.4|576.8|578.3|577.7|578.5|577.9|577.2|576.6|1024
1618589700000|2021-04-16 16:15:00|578.5|577.9|578.8|578.2|579.4|578.8|578.5|577.9|1117
1618590000000|2021-04-16 16:20:00|578.9|578.3|578.5|577.9|579.3|578.7|578.5|577.9|942
1618590300000|2021-04-16 16:25:00|578.4|577.8|578|577.4|578.7|578.1|578|577.4|911
1618590600000|2021-04-16 16:30:00|577.9|577.3|578.1|577.5|578.3|577.7|577.8|577.2|633
1618590900000|2021-04-16 16:35:00|578|577.4|578.7|578.1|578.9|578.3|577.9|577.3|1940
1618591200000|2021-04-16 16:40:00|578.6|578|578.7|578.1|579|578.4|578.5|577.9|679
1618591500000|2021-04-16 16:45:00|578.8|578.2|579.1|578.5|579.2|578.6|578.8|578.2|550
1618591800000|2021-04-16 16:50:00|579|578.4|578.4|577.8|579|578.4|578.2|577.6|716
1618592100000|2021-04-16 16:55:00|578.3|577.7|579.2|578.6|579.4|578.8|578.2|577.6|679
1618592400000|2021-04-16 17:00:00|579.3|578.7|578.9|578.3|579.6|579|578.9|578.3|595
1618592700000|2021-04-16 17:05:00|579.1|578.5|578.6|578|579.2|578.6|578.6|578|2134
1618593000000|2021-04-16 17:10:00|578.9|578.3|578.6|578|578.9|578.3|578.4|577.8|721
1618593300000|2021-04-16 17:15:00|578.8|578.2|579.4|578.8|579.6|579|578.8|578.2|802
1618593600000|2021-04-16 17:20:00|579.2|578.6|579.9|579.3|579.9|579.3|579.1|578.5|823
1618593900000|2021-04-16 17:25:00|579.8|579.2|579.9|579.3|580.1|579.5|579.6|579|1414
1618594200000|2021-04-16 17:30:00|579.8|579.2|580|579.4|580|579.4|579.6|579|385
1618594500000|2021-04-16 17:35:00|580.1|579.5|579.6|579|580.1|579.5|579.6|579|570
1618594800000|2021-04-16 17:40:00|579.5|578.9|579.1|578.5|579.6|579|579.1|578.5|1130
1618595100000|2021-04-16 17:45:00|579|578.4|579.4|578.8|579.4|578.8|578.9|578.3|1454
1618595400000|2021-04-16 17:50:00|579.6|579|579.6|579|579.7|579.1|579.1|578.5|795
1618595700000|2021-04-16 17:55:00|579.8|579.2|579.7|579.1|579.9|579.3|579.6|579|542
1618596000000|2021-04-16 18:00:00|579.6|579|579.6|579|579.7|579.1|579.3|578.7|844
1618596300000|2021-04-16 18:05:00|579.9|579.3|580.9|580.3|581.2|580.6|579.9|579.3|1575
1618596600000|2021-04-16 18:10:00|580.7|580.1|579.5|578.9|580.9|580.3|578.8|578.2|3285
1618596900000|2021-04-16 18:15:00|579.6|579|580.3|579.7|580.4|579.8|579.6|579|2662
1618790400000|2021-04-19 00:00:00|583.3|582.7|585|584.4|585.5|584.9|582.9|582.3|2070
1618790700000|2021-04-19 00:05:00|584.9|584.3|584.2|583.6|584.9|584.3|584|583.4|275
1618791000000|2021-04-19 00:10:00|584.1|583.5|584.2|583.6|584.6|584|583.9|583.3|160
1618791300000|2021-04-19 00:15:00|584.1|583.5|584.2|583.6|584.2|583.6|583.9|583.3|164
1618791600000|2021-04-19 00:20:00|584.3|583.7|584.7|584.1|584.7|584.1|584.2|583.6|66
1618791900000|2021-04-19 00:25:00|584.8|584.2|584.9|584.3|585.2|584.6|584.8|584.2|59
1618792200000|2021-04-19 00:30:00|585|584.4|584.7|584.1|585.4|584.8|584.7|584.1|321
1618792500000|2021-04-19 00:35:00|584.8|584.2|584.4|583.8|584.9|584.3|584.4|583.8|141
1618792800000|2021-04-19 00:40:00|584.5|583.9|584.2|583.6|584.7|584.1|584.2|583.6|90
1618793100000|2021-04-19 00:45:00|584.3|583.7|584.6|584|584.7|584.1|584.3|583.7|37
1618793400000|2021-04-19 00:50:00|584.4|583.8|584.4|583.8|584.5|583.9|584.2|583.6|29
1618793700000|2021-04-19 00:55:00|584.3|583.7|584.4|583.8|584.4|583.8|584.2|583.6|21
1618794000000|2021-04-19 01:00:00|584.3|583.7|583.9|583.3|584.3|583.7|583.4|582.8|251
1618794300000|2021-04-19 01:05:00|583.8|583.2|584|583.4|584.2|583.6|583.7|583.1|28
1618794600000|2021-04-19 01:10:00|584.1|583.5|584|583.4|584.2|583.6|583.8|583.2|31
1618794900000|2021-04-19 01:15:00|584.1|583.5|583.7|583.1|584.3|583.7|583.7|583.1|57
1618795200000|2021-04-19 01:20:00|583.8|583.2|583.4|582.8|583.8|583.2|583.4|582.8|37
1618795500000|2021-04-19 01:25:00|583.3|582.7|583.3|582.7|583.4|582.8|583.2|582.6|81
1618795800000|2021-04-19 01:30:00|583.4|582.8|583.7|583.1|583.7|583.1|583.2|582.6|40
1618796100000|2021-04-19 01:35:00|583.6|583|583.7|583.1|583.8|583.2|583.4|582.8|71
1618796400000|2021-04-19 01:40:00|583.8|583.2|584|583.4|584|583.4|583.7|583.1|53
1618796700000|2021-04-19 01:45:00|583.9|583.3|584.5|583.9|584.7|584.1|583.9|583.3|30
1618797000000|2021-04-19 01:50:00|584.6|584|584.4|583.8|584.7|584.1|584.3|583.7|28
1618797300000|2021-04-19 01:55:00|584.6|584|584.6|584|584.6|584|584.4|583.8|26
1618797600000|2021-04-19 02:00:00|584.4|583.8|585.2|584.6|585.2|584.6|584.4|583.8|80
1618797900000|2021-04-19 02:05:00|585.1|584.5|584.9|584.3|585.2|584.6|584.7|584.1|39
1618798200000|2021-04-19 02:10:00|585.1|584.5|585.2|584.6|585.2|584.6|584.9|584.3|30
1618798500000|2021-04-19 02:15:00|584.9|584.3|585.2|584.6|585.2|584.6|584.9|584.3|21
1618798800000|2021-04-19 02:20:00|585.3|584.7|585.9|585.3|586.2|585.6|585.3|584.7|187
1618799100000|2021-04-19 02:25:00|586.2|585.6|585.9|585.3|586.2|585.6|585.9|585.3|40
1618799400000|2021-04-19 02:30:00|585.8|585.2|586.4|585.8|586.4|585.8|585.7|585.1|107
1618799700000|2021-04-19 02:35:00|586.3|585.7|586|585.4|586.4|585.8|585.7|585.1|71
1618800000000|2021-04-19 02:40:00|585.9|585.3|586.1|585.5|586.2|585.6|585.8|585.2|64
1618800300000|2021-04-19 02:45:00|586|585.4|586.2|585.6|586.3|585.7|585.9|585.3|33
1618800600000|2021-04-19 02:50:00|586.3|585.7|586.1|585.5|586.3|585.7|586|585.4|15
1618800900000|2021-04-19 02:55:00|585.9|585.3|585.9|585.3|586.2|585.6|585.7|585.1|45
1618801200000|2021-04-19 03:00:00|586|585.4|586|585.4|586.3|585.7|586|585.4|24
1618801500000|2021-04-19 03:05:00|585.9|585.3|585.7|585.1|585.9|585.3|585.7|585.1|25
1618801800000|2021-04-19 03:10:00|585.6|585|585.4|584.8|585.8|585.2|585.4|584.8|40
1618802100000|2021-04-19 03:15:00|585.5|584.9|585.2|584.6|585.5|584.9|585.2|584.6|14
1618802400000|2021-04-19 03:20:00|585.3|584.7|585.3|584.7|585.3|584.7|585.2|584.6|19
1618802700000|2021-04-19 03:25:00|585.2|584.6|585.2|584.6|585.3|584.7|585.2|584.6|4
1618803000000|2021-04-19 03:30:00|585.3|584.7|585.1|584.5|585.3|584.7|585.1|584.5|21
1618803300000|2021-04-19 03:35:00|585.2|584.6|585.2|584.6|585.2|584.6|584.9|584.3|25
1618803600000|2021-04-19 03:40:00|585|584.4|585.2|584.6|585.2|584.6|585|584.4|18
1618803900000|2021-04-19 03:45:00|585.1|584.5|585.2|584.6|585.2|584.6|585.1|584.5|9
1618804200000|2021-04-19 03:50:00|585.3|584.7|585.3|584.7|585.4|584.8|585.2|584.6|44
1618804500000|2021-04-19 03:55:00|585.2|584.6|585.6|585|585.6|585|585.2|584.6|49
1618804800000|2021-04-19 04:00:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|11
1618805100000|2021-04-19 04:05:00|585.7|585.1|585.8|585.2|585.8|585.2|585.6|585|11
1618805400000|2021-04-19 04:10:00|585.9|585.3|586|585.4|586|585.4|585.9|585.3|22
1618805700000|2021-04-19 04:15:00|586.1|585.5|586|585.4|586.1|585.5|586|585.4|5
1618806000000|2021-04-19 04:20:00|586.1|585.5|586.3|585.7|586.5|585.9|586.1|585.5|92
1618806300000|2021-04-19 04:25:00|586.4|585.8|586.5|585.9|586.5|585.9|586.3|585.7|15
1618806600000|2021-04-19 04:30:00|586.3|585.7|586.2|585.6|586.3|585.7|586.2|585.6|27
1618806900000|2021-04-19 04:35:00|586.4|585.8|586.5|585.9|586.5|585.9|586.4|585.8|13
1618807200000|2021-04-19 04:40:00|586.7|586.1|586.7|586.1|586.9|586.3|586.7|586.1|37
1618807500000|2021-04-19 04:45:00|586.8|586.2|586.9|586.3|587|586.4|586.7|586.1|43
1618807800000|2021-04-19 04:50:00|587|586.4|586.9|586.3|587|586.4|586.8|586.2|32
1618808100000|2021-04-19 04:55:00|||||||||14
1618808400000|2021-04-19 05:00:00|586.6|586|586.6|586|586.6|586|586.4|585.8|36
1618808700000|2021-04-19 05:05:00|586.5|585.9|586.4|585.8|586.6|586|586.4|585.8|45
1618809000000|2021-04-19 05:10:00|586.5|585.9|586.4|585.8|586.6|586|586.4|585.8|47
1618809300000|2021-04-19 05:15:00|586.5|585.9|586.1|585.5|586.5|585.9|586.1|585.5|46
1618809600000|2021-04-19 05:20:00|||||||||12
1618809900000|2021-04-19 05:25:00|585.8|585.2|585.7|585.1|585.9|585.3|585.6|585|36
1618810200000|2021-04-19 05:30:00|585.8|585.2|586.2|585.6|586.2|585.6|585.8|585.2|29
1618810500000|2021-04-19 05:35:00|586.1|585.5|586.7|586.1|587|586.4|585.7|585.1|447
1618810800000|2021-04-19 05:40:00|||||||||18
1618811100000|2021-04-19 05:45:00|586.6|586|586.7|586.1|586.8|586.2|586.6|586|19
1618811400000|2021-04-19 05:50:00|586.8|586.2|586.7|586.1|586.9|586.3|586.7|586.1|12
1618811700000|2021-04-19 05:55:00|586.8|586.2|586.8|586.2|586.9|586.3|586.7|586.1|38
1618812000000|2021-04-19 06:00:00|586.7|586.1|587.4|586.8|587.5|586.9|586.7|586.1|116
1618812300000|2021-04-19 06:05:00|587.5|586.9|587.5|586.9|587.5|586.9|587.2|586.6|60
1618812600000|2021-04-19 06:10:00|587.4|586.8|587.7|587.1|587.7|587.1|587.4|586.8|92
1618812900000|2021-04-19 06:15:00|587.6|587|587.3|586.7|587.7|587.1|587.2|586.6|35
1618813200000|2021-04-19 06:20:00|587.4|586.8|587.5|586.9|587.6|587|587.4|586.8|19
1618813500000|2021-04-19 06:25:00|587.4|586.8|587.6|587|587.6|587|587.1|586.5|55
1618813800000|2021-04-19 06:30:00|587.5|586.9|587.5|586.9|587.5|586.9|587.2|586.6|55
1618814100000|2021-04-19 06:35:00|587.6|587|587.6|587|587.7|587.1|587.2|586.6|66
1618814400000|2021-04-19 06:40:00|587.7|587.1|587.9|587.3|588|587.4|587.6|587|41
1618814700000|2021-04-19 06:45:00|588|587.4|588.2|587.6|588.5|587.9|588|587.4|130
1618815000000|2021-04-19 06:50:00|588|587.4|587.7|587.1|588|587.4|587.6|587|100
1618815300000|2021-04-19 06:55:00|587.6|587|587.5|586.9|587.6|587|587.5|586.9|12
1618815600000|2021-04-19 07:00:00|587.6|587|587.1|586.5|587.6|587|587.1|586.5|86
1618815900000|2021-04-19 07:05:00|587.2|586.6|587.1|586.5|587.2|586.6|586.9|586.3|60
1618816200000|2021-04-19 07:10:00|||||||||80
1618816500000|2021-04-19 07:15:00|586.9|586.3|587.4|586.8|587.4|586.8|586.9|586.3|73
1618816800000|2021-04-19 07:20:00|587.9|587.3|588.4|587.8|588.4|587.8|587.8|587.2|126
1618817100000|2021-04-19 07:25:00|||||||||42
1618817400000|2021-04-19 07:30:00|588.3|587.7|588.6|588|588.6|588|588.2|587.6|134
1618817700000|2021-04-19 07:35:00|588.9|588.3|588.9|588.3|588.9|588.3|588.6|588|110
1618818000000|2021-04-19 07:40:00|588.8|588.2|588.9|588.3|589|588.4|588.6|588|83
1618818300000|2021-04-19 07:45:00|588.8|588.2|589.4|588.8|589.5|588.9|588.4|587.8|175
1618818600000|2021-04-19 07:50:00|589.3|588.7|588.9|588.3|589.4|588.8|588.4|587.8|167
1618818900000|2021-04-19 07:55:00|589|588.4|588.9|588.3|589|588.4|588.5|587.9|60
1618819200000|2021-04-19 08:00:00|588.7|588.1|588.9|588.3|589|588.4|588.7|588.1|86
1618819500000|2021-04-19 08:05:00|589|588.4|588.6|588|589.4|588.8|588.6|588|83
1618819800000|2021-04-19 08:10:00|588.7|588.1|588.4|587.8|588.7|588.1|588.3|587.7|137
1618820100000|2021-04-19 08:15:00|588.3|587.7|588.5|587.9|588.5|587.9|588.2|587.6|100
1618820400000|2021-04-19 08:20:00|588.4|587.8|588.5|587.9|588.9|588.3|588.4|587.8|60
1618820700000|2021-04-19 08:25:00|588.3|587.7|588.5|587.9|588.7|588.1|588.3|587.7|131
1618821000000|2021-04-19 08:30:00|588.6|588|588.7|588.1|589|588.4|588.5|587.9|91
1618821300000|2021-04-19 08:35:00|589|588.4|588.8|588.2|589|588.4|588.7|588.1|83
1618821600000|2021-04-19 08:40:00|588.9|588.3|588.9|588.3|589|588.4|588.7|588.1|109
1618821900000|2021-04-19 08:45:00|589|588.4|589.1|588.5|589.2|588.6|588.9|588.3|87
1618822200000|2021-04-19 08:50:00|589.2|588.6|589.4|588.8|589.5|588.9|589.1|588.5|39
1618822500000|2021-04-19 08:55:00|589.5|588.9|589.1|588.5|589.5|588.9|588.9|588.3|649
1618822800000|2021-04-19 09:00:00|589|588.4|588.3|587.7|589.1|588.5|588.3|587.7|103
1618823100000|2021-04-19 09:05:00|588.4|587.8|588.5|587.9|588.5|587.9|588.3|587.7|222
1618823400000|2021-04-19 09:10:00|588.4|587.8|589.3|588.7|589.4|588.8|588.4|587.8|74
1618823700000|2021-04-19 09:15:00|589.2|588.6|589.3|588.7|589.4|588.8|589.1|588.5|35
1618824000000|2021-04-19 09:20:00|589.5|588.9|588.8|588.2|589.5|588.9|588.8|588.2|177
1618824300000|2021-04-19 09:25:00|588.9|588.3|588.8|588.2|588.9|588.3|588.6|588|38
1618824600000|2021-04-19 09:30:00|588.6|588|588.3|587.7|588.8|588.2|588.3|587.7|45
1618824900000|2021-04-19 09:35:00|588.1|587.5|587.7|587.1|588.1|587.5|587.5|586.9|125
1618825200000|2021-04-19 09:40:00|587.6|587|587.6|587|587.7|587.1|587.1|586.5|83
1618825500000|2021-04-19 09:45:00|587.5|586.9|588|587.4|588.1|587.5|587.5|586.9|47
1618825800000|2021-04-19 09:50:00|588.2|587.6|587.8|587.2|588.3|587.7|587.8|587.2|24
1618826100000|2021-04-19 09:55:00|587.9|587.3|588.8|588.2|588.8|588.2|587.9|587.3|26
1618826400000|2021-04-19 10:00:00|588.6|588|588.3|587.7|588.7|588.1|588.3|587.7|36
1618826700000|2021-04-19 10:05:00|588.2|587.6|588.3|587.7|588.3|587.7|588|587.4|23
1618827000000|2021-04-19 10:10:00|588.4|587.8|588.5|587.9|588.6|588|588.3|587.7|32
1618827300000|2021-04-19 10:15:00|588.4|587.8|588.6|588|588.6|588|588.4|587.8|14
1618827600000|2021-04-19 10:20:00|588.5|587.9|587.8|587.2|588.6|588|587.8|587.2|64
1618827900000|2021-04-19 10:25:00|587.5|586.9|587.8|587.2|587.9|587.3|587.4|586.8|52
1618828200000|2021-04-19 10:30:00|587.6|587|587.8|587.2|587.8|587.2|587.5|586.9|8
1618828500000|2021-04-19 10:35:00|588|587.4|587.8|587.2|588.4|587.8|587.6|587|65
1618828800000|2021-04-19 10:40:00|587.9|587.3|587.6|587|587.9|587.3|587.6|587|19
1618829100000|2021-04-19 10:45:00|587.8|587.2|587.9|587.3|587.9|587.3|587.6|587|13
1618829400000|2021-04-19 10:50:00|588|587.4|588.6|588|588.6|588|588|587.4|45
1618829700000|2021-04-19 10:55:00|588.7|588.1|588.6|588|588.8|588.2|588.6|588|16
1618830000000|2021-04-19 11:00:00|588.8|588.2|588.8|588.2|589|588.4|588.6|588|80
1618830300000|2021-04-19 11:05:00|588.6|588|588.5|587.9|588.6|588|588.4|587.8|47
1618830600000|2021-04-19 11:10:00|588.3|587.7|588.2|587.6|588.3|587.7|588.1|587.5|61
1618830900000|2021-04-19 11:15:00|588.3|587.7|587.8|587.2|588.3|587.7|587.8|587.2|265
1618831200000|2021-04-19 11:20:00|587.7|587.1|586.8|586.2|587.8|587.2|586.8|586.2|155
1618831500000|2021-04-19 11:25:00|586.7|586.1|586.9|586.3|587.3|586.7|586.5|585.9|149
1618831800000|2021-04-19 11:30:00|587|586.4|586.7|586.1|587|586.4|586.5|585.9|174
1618832100000|2021-04-19 11:35:00|586.5|585.9|586.2|585.6|586.7|586.1|586.2|585.6|123
1618832400000|2021-04-19 11:40:00|586.5|585.9|586.1|585.5|586.6|586|585.7|585.1|190
1618832700000|2021-04-19 11:45:00|586.2|585.6|586.2|585.6|586.5|585.9|586.1|585.5|97
1618833000000|2021-04-19 11:50:00|586.3|585.7|585.7|585.1|586.5|585.9|585.7|585.1|71
1618833300000|2021-04-19 11:55:00|585.8|585.2|586.3|585.7|586.5|585.9|585.8|585.2|53
1618833600000|2021-04-19 12:00:00|586.5|585.9|586.7|586.1|586.8|586.2|586.2|585.6|91
1618833900000|2021-04-19 12:05:00|586.8|586.2|586.8|586.2|587.2|586.6|586.6|586|191
1618834200000|2021-04-19 12:10:00|586.9|586.3|587.2|586.6|587.3|586.7|586.9|586.3|116
1618834500000|2021-04-19 12:15:00|587.3|586.7|586.3|585.7|587.3|586.7|586.2|585.6|102
1618834800000|2021-04-19 12:20:00|586.5|585.9|587.6|587|587.6|587|586.5|585.9|99
1618835100000|2021-04-19 12:25:00|587.5|586.9|587.6|587|587.7|587.1|587.2|586.6|146
1618835400000|2021-04-19 12:30:00|587.7|587.1|588.1|587.5|588.1|587.5|587.6|587|185
1618835700000|2021-04-19 12:35:00|588|587.4|588.1|587.5|588.7|588.1|587.8|587.2|186
1618836000000|2021-04-19 12:40:00|588|587.4|587.7|587.1|588.4|587.8|587.7|587.1|162
1618839000000|2021-04-19 13:30:00|589.2|588.6|586.6|586|589.2|588.6|585.2|584.6|3179
1618839300000|2021-04-19 13:35:00|586.8|586.2|585.3|584.7|587|586.4|585.1|584.5|944
1618839600000|2021-04-19 13:40:00|585.8|585.2|585.8|585.2|586|585.4|584.6|584|939
1618839900000|2021-04-19 13:45:00|585.9|585.3|585|584.4|586.7|586.1|584.5|583.9|2151
1618840200000|2021-04-19 13:50:00|585.3|584.7|585.5|584.9|585.8|585.2|584.8|584.2|1095
1618840500000|2021-04-19 13:55:00|585.3|584.7|585.6|585|585.7|585.1|584.8|584.2|643
1618840800000|2021-04-19 14:00:00|585.3|584.7|584.7|584.1|585.5|584.9|584.2|583.6|738
1618841100000|2021-04-19 14:05:00|584.8|584.2|583.7|583.1|584.8|584.2|583.7|583.1|830
1618841400000|2021-04-19 14:10:00|583.6|583|583.4|582.8|583.7|583.1|583|582.4|822
1618841700000|2021-04-19 14:15:00|583.3|582.7|584.8|584.2|585|584.4|583.2|582.6|965
1618842000000|2021-04-19 14:20:00|584.7|584.1|584.8|584.2|585.5|584.9|584.5|583.9|573
1618842300000|2021-04-19 14:25:00|585|584.4|584.8|584.2|585.3|584.7|584.7|584.1|418
1618842600000|2021-04-19 14:30:00|585|584.4|584.5|583.9|585|584.4|584|583.4|642
1618842900000|2021-04-19 14:35:00|584.3|583.7|583.7|583.1|584.3|583.7|583.7|583.1|370
1618843200000|2021-04-19 14:40:00|583.6|583|583.5|582.9|583.8|583.2|583.5|582.9|667
1618843500000|2021-04-19 14:45:00|583.6|583|583|582.4|583.6|583|582.5|581.9|1058
1618843800000|2021-04-19 14:50:00|583.1|582.5|583|582.4|583.5|582.9|582.8|582.2|436
1618844100000|2021-04-19 14:55:00|582.7|582.1|583|582.4|583|582.4|582.5|581.9|402
1618844400000|2021-04-19 15:00:00|583.1|582.5|582.8|582.2|583.1|582.5|582.5|581.9|600
1618844700000|2021-04-19 15:05:00|582.9|582.3|584.1|583.5|584.3|583.7|582.6|582|492
1618845000000|2021-04-19 15:10:00|584.2|583.6|584.6|584|584.6|584|583.8|583.2|264
1618845300000|2021-04-19 15:15:00|584.7|584.1|584.6|584|584.7|584.1|584.5|583.9|298
1618845600000|2021-04-19 15:20:00|584.8|584.2|584.2|583.6|584.8|584.2|584.2|583.6|511
1618845900000|2021-04-19 15:25:00|584.3|583.7|584.3|583.7|584.6|584|584|583.4|597
1618846200000|2021-04-19 15:30:00|584.5|583.9|584|583.4|584.6|584|584|583.4|351
1618846500000|2021-04-19 15:35:00|583.8|583.2|583.5|582.9|584|583.4|583.2|582.6|437
1618846800000|2021-04-19 15:40:00|583.4|582.8|582.3|581.7|583.4|582.8|582|581.4|1427
1618847100000|2021-04-19 15:45:00|582.2|581.6|582|581.4|582.3|581.7|581.5|580.9|1756
1618847400000|2021-04-19 15:50:00|582.1|581.5|582.5|581.9|582.7|582.1|582|581.4|397
1618847700000|2021-04-19 15:55:00|582.3|581.7|582|581.4|582.3|581.7|581.9|581.3|334
1618848000000|2021-04-19 16:00:00|581.9|581.3|583.2|582.6|583.2|582.6|581.9|581.3|449
1618848300000|2021-04-19 16:05:00|583.3|582.7|583.9|583.3|584.1|583.5|583|582.4|574
1618848600000|2021-04-19 16:10:00|583.8|583.2|583.4|582.8|584|583.4|583.4|582.8|433
1618848900000|2021-04-19 16:15:00|583.3|582.7|583.4|582.8|583.6|583|583.2|582.6|539
1618849200000|2021-04-19 16:20:00|583.2|582.6|583.7|583.1|583.9|583.3|583.1|582.5|477
1618849500000|2021-04-19 16:25:00|583.9|583.3|584.2|583.6|584.4|583.8|583.7|583.1|291
1618849800000|2021-04-19 16:30:00|584.4|583.8|584.1|583.5|584.7|584.1|584.1|583.5|500
1618850100000|2021-04-19 16:35:00|584.2|583.6|583.9|583.3|584.2|583.6|583.7|583.1|639
1618850400000|2021-04-19 16:40:00|583.6|583|584.2|583.6|584.2|583.6|583.4|582.8|494
1618850700000|2021-04-19 16:45:00|584.4|583.8|583.4|582.8|584.5|583.9|583.4|582.8|349
1618851000000|2021-04-19 16:50:00|583.5|582.9|583.9|583.3|584.1|583.5|583.4|582.8|699
1618851300000|2021-04-19 16:55:00|584|583.4|584.2|583.6|584.4|583.8|583.9|583.3|329
1618851600000|2021-04-19 17:00:00|584.3|583.7|584.1|583.5|584.4|583.8|584|583.4|433
1618851900000|2021-04-19 17:05:00|584.3|583.7|584.6|584|584.6|584|584.1|583.5|784
1618852200000|2021-04-19 17:10:00|584.5|583.9|584.9|584.3|584.9|584.3|584.4|583.8|224
1618852500000|2021-04-19 17:15:00|584.6|584|584.7|584.1|584.9|584.3|584.4|583.8|432
1618852800000|2021-04-19 17:20:00|584.9|584.3|585.2|584.6|585.4|584.8|584.9|584.3|615
1618853100000|2021-04-19 17:25:00|585.1|584.5|585.2|584.6|585.2|584.6|584.9|584.3|259
1618853400000|2021-04-19 17:30:00|585.1|584.5|585.7|585.1|585.7|585.1|585.1|584.5|331
1618853700000|2021-04-19 17:35:00|585.6|585|585.9|585.3|585.9|585.3|585.4|584.8|235
1618854000000|2021-04-19 17:40:00|586|585.4|585.1|584.5|586|585.4|584.9|584.3|1475
1618854300000|2021-04-19 17:45:00|585.2|584.6|585.9|585.3|585.9|585.3|585.1|584.5|475
1618854600000|2021-04-19 17:50:00|586.2|585.6|585.9|585.3|586.2|585.6|585.8|585.2|596
1618854900000|2021-04-19 17:55:00|586.1|585.5|585.9|585.3|586.2|585.6|585.4|584.8|638
1618855200000|2021-04-19 18:00:00|585.7|585.1|585.4|584.8|586.1|585.5|585.1|584.5|1060
1618855500000|2021-04-19 18:05:00|585.5|584.9|585.1|584.5|585.6|585|585.1|584.5|521
1618855800000|2021-04-19 18:10:00|585|584.4|585.7|585.1|585.9|585.3|584.7|584.1|2570
1618856100000|2021-04-19 18:15:00|585.6|585|585.4|584.8|585.7|585.1|584.7|584.1|3052
1618876800000|2021-04-20 00:00:00|586|585.4|586.5|585.9|586.7|586.1|585.7|585.1|739
1618877100000|2021-04-20 00:05:00|586.2|585.6|587|586.4|587.2|586.6|586.2|585.6|294
1618877400000|2021-04-20 00:10:00|586.9|586.3|587|586.4|587.5|586.9|586.8|586.2|174
1618877700000|2021-04-20 00:15:00|587.1|586.5|586.6|586|587.2|586.6|586.5|585.9|33
1618878000000|2021-04-20 00:20:00|586.5|585.9|585.8|585.2|586.6|586|585.7|585.1|49
1618878300000|2021-04-20 00:25:00|585.9|585.3|586|585.4|586.1|585.5|585.8|585.2|61
1618878600000|2021-04-20 00:30:00|585.9|585.3|586.3|585.7|586.3|585.7|585.9|585.3|26
1618878900000|2021-04-20 00:35:00|586.2|585.6|586.4|585.8|586.4|585.8|586.2|585.6|8
1618879200000|2021-04-20 00:40:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|35
1618879500000|2021-04-20 00:45:00|586.6|586|586.7|586.1|586.7|586.1|586.6|586|35
1618879800000|2021-04-20 00:50:00|587|586.4|587|586.4|587|586.4|587|586.4|26
1618880100000|2021-04-20 00:55:00|586.7|586.1|586.7|586.1|586.8|586.2|586.7|586.1|95
1618880400000|2021-04-20 01:00:00|586.5|585.9|586.6|586|586.6|586|586.5|585.9|75
1618880700000|2021-04-20 01:05:00|586.7|586.1|586.7|586.1|586.8|586.2|586.6|586|26
1618881000000|2021-04-20 01:10:00|586.9|586.3|587.1|586.5|587.1|586.5|586.7|586.1|28
1618881300000|2021-04-20 01:15:00|587.2|586.6|586.5|585.9|587.2|586.6|586.5|585.9|51
1618881600000|2021-04-20 01:20:00|586.3|585.7|586.5|585.9|586.5|585.9|586.2|585.6|70
1618881900000|2021-04-20 01:25:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|20
1618882200000|2021-04-20 01:30:00|586.9|586.3|587|586.4|587|586.4|586.9|586.3|10
1618882500000|2021-04-20 01:35:00|586.9|586.3|586.7|586.1|586.9|586.3|586.7|586.1|44
1618882800000|2021-04-20 01:40:00|||||||||18
1618883100000|2021-04-20 01:45:00|586.9|586.3|587|586.4|587|586.4|586.7|586.1|37
1618883400000|2021-04-20 01:50:00|586.9|586.3|588|587.4|588|587.4|586.9|586.3|233
1618883700000|2021-04-20 01:55:00|588.1|587.5|588.1|587.5|588.1|587.5|587.7|587.1|69
1618884000000|2021-04-20 02:00:00|587.9|587.3|587.9|587.3|588.1|587.5|587.6|587|148
1618884300000|2021-04-20 02:05:00|587.7|587.1|588.2|587.6|588.2|587.6|587.7|587.1|121
1618884600000|2021-04-20 02:10:00|588.1|587.5|588.4|587.8|588.4|587.8|588.1|587.5|78
1618884900000|2021-04-20 02:15:00|588.5|587.9|588.5|587.9|588.7|588.1|588.4|587.8|67
1618885200000|2021-04-20 02:20:00|588.4|587.8|588.5|587.9|588.5|587.9|588.4|587.8|34
1618885500000|2021-04-20 02:25:00|588.4|587.8|588.9|588.3|588.9|588.3|588.4|587.8|91
1618885800000|2021-04-20 02:30:00|588.8|588.2|588.6|588|589|588.4|588.5|587.9|44
1618886100000|2021-04-20 02:35:00|588.5|587.9|588.1|587.5|588.6|588|588|587.4|63
1618886400000|2021-04-20 02:40:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|30
1618886700000|2021-04-20 02:45:00|588.4|587.8|588.5|587.9|588.5|587.9|588.2|587.6|23
1618887000000|2021-04-20 02:50:00|588.4|587.8|588.4|587.8|588.4|587.8|588.3|587.7|9
1618887300000|2021-04-20 02:55:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|14
1618887600000|2021-04-20 03:00:00|588.5|587.9|588.5|587.9|588.5|587.9|588.4|587.8|34
1618887900000|2021-04-20 03:05:00|588.4|587.8|588.6|588|588.6|588|588.4|587.8|17
1618888200000|2021-04-20 03:10:00|588.7|588.1|589.1|588.5|589.2|588.6|588.6|588|207
1618888500000|2021-04-20 03:15:00|589.2|588.6|589.4|588.8|589.4|588.8|589.1|588.5|54
1618888800000|2021-04-20 03:20:00|589.3|588.7|589.4|588.8|589.4|588.8|589.2|588.6|45
1618889100000|2021-04-20 03:25:00|||||||||34
1618889400000|2021-04-20 03:30:00|589.6|589|589.7|589.1|589.9|589.3|589.6|589|40
1618889700000|2021-04-20 03:35:00|589.8|589.2|589.6|589|589.9|589.3|589.6|589|25
1618890000000|2021-04-20 03:40:00|589.5|588.9|589.6|589|589.6|589|589.5|588.9|14
1618890300000|2021-04-20 03:45:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|250
1618890600000|2021-04-20 03:50:00|||||||||4
1618890900000|2021-04-20 03:55:00|||||||||10
1618891200000|2021-04-20 04:00:00|589.6|589|589.6|589|589.6|589|589.5|588.9|44
1618891500000|2021-04-20 04:05:00|589.5|588.9|590|589.4|590|589.4|589.5|588.9|170
1618891800000|2021-04-20 04:10:00|590.1|589.5|589.8|589.2|590.1|589.5|589.8|589.2|55
1618892100000|2021-04-20 04:15:00|590|589.4|590|589.4|590|589.4|589.8|589.2|40
1618892400000|2021-04-20 04:20:00|589.9|589.3|590|589.4|590|589.4|589.7|589.1|28
1618892700000|2021-04-20 04:25:00|589.7|589.1|589.5|588.9|589.7|589.1|589.4|588.8|72
1618893000000|2021-04-20 04:30:00|589.3|588.7|589.5|588.9|589.5|588.9|589.3|588.7|19
1618893300000|2021-04-20 04:35:00|||||||||7
1618893600000|2021-04-20 04:40:00|||||||||6
1618893900000|2021-04-20 04:45:00|589.4|588.8|589.2|588.6|589.5|588.9|589.2|588.6|43
1618894200000|2021-04-20 04:50:00|589.1|588.5|589|588.4|589.1|588.5|588.9|588.3|145
1618894500000|2021-04-20 04:55:00|589.2|588.6|589.5|588.9|589.5|588.9|589.2|588.6|14
1618894800000|2021-04-20 05:00:00|589.6|589|589.2|588.6|589.6|589|589.2|588.6|26
1618895100000|2021-04-20 05:05:00|589.3|588.7|589.2|588.6|589.3|588.7|589.1|588.5|34
1618895400000|2021-04-20 05:10:00|589.4|588.8|589.4|588.8|589.5|588.9|589.4|588.8|32
1618895700000|2021-04-20 05:15:00|589.5|588.9|589.4|588.8|589.6|589|589.4|588.8|17
1618896000000|2021-04-20 05:20:00|589.5|588.9|588.9|588.3|589.5|588.9|588.9|588.3|40
1618896300000|2021-04-20 05:25:00|589|588.4|589|588.4|589.2|588.6|588.9|588.3|69
1618896600000|2021-04-20 05:30:00|588.9|588.3|588.8|588.2|589|588.4|588.7|588.1|41
1618896900000|2021-04-20 05:35:00|588.7|588.1|588.2|587.6|588.7|588.1|588|587.4|133
1618897200000|2021-04-20 05:40:00|588.1|587.5|588.1|587.5|588.2|587.6|587.9|587.3|24
1618897500000|2021-04-20 05:45:00|588.2|587.6|588|587.4|588.4|587.8|588|587.4|337
1618897800000|2021-04-20 05:50:00|588.1|587.5|588.4|587.8|588.4|587.8|588|587.4|21
1618898100000|2021-04-20 05:55:00|588.5|587.9|588.7|588.1|588.9|588.3|588.5|587.9|24
1618898400000|2021-04-20 06:00:00|588.8|588.2|588.4|587.8|588.9|588.3|588.3|587.7|31
1618898700000|2021-04-20 06:05:00|588.6|588|588.6|588|588.8|588.2|588.4|587.8|29
1618899000000|2021-04-20 06:10:00|588.5|587.9|588.9|588.3|588.9|588.3|588.5|587.9|17
1618899300000|2021-04-20 06:15:00|589.1|588.5|588.9|588.3|589.3|588.7|588.8|588.2|56
1618899600000|2021-04-20 06:20:00|589|588.4|588.9|588.3|589.1|588.5|588.9|588.3|11
1618899900000|2021-04-20 06:25:00|588.7|588.1|589|588.4|589|588.4|588.7|588.1|43
1618900200000|2021-04-20 06:30:00|588.9|588.3|589.4|588.8|589.5|588.9|588.9|588.3|30
1618900500000|2021-04-20 06:35:00|589.3|588.7|589.6|589|589.6|589|589.3|588.7|13
1618900800000|2021-04-20 06:40:00|589.5|588.9|589.8|589.2|590.1|589.5|589.5|588.9|35
1618901100000|2021-04-20 06:45:00|589.7|589.1|590.1|589.5|590.1|589.5|589.6|589|53
1618901400000|2021-04-20 06:50:00|590|589.4|590.1|589.5|590.1|589.5|589.8|589.2|16
1618901700000|2021-04-20 06:55:00|590|589.4|590.3|589.7|590.4|589.8|589.8|589.2|102
1618902000000|2021-04-20 07:00:00|590.1|589.5|590.3|589.7|590.3|589.7|590|589.4|19
1618902300000|2021-04-20 07:05:00|590.2|589.6|590.1|589.5|590.3|589.7|589.9|589.3|14
1618902600000|2021-04-20 07:10:00|590|589.4|590.3|589.7|590.3|589.7|590|589.4|35
1618902900000|2021-04-20 07:15:00|590.2|589.6|589.8|589.2|590.3|589.7|589.6|589|47
1618903200000|2021-04-20 07:20:00|589.9|589.3|590|589.4|590.1|589.5|589.6|589|17
1618903500000|2021-04-20 07:25:00|590.1|589.5|590|589.4|590.1|589.5|589.8|589.2|38
1618903800000|2021-04-20 07:30:00|590.1|589.5|589.8|589.2|590.1|589.5|589.8|589.2|43
1618904100000|2021-04-20 07:35:00|589.6|589|590.1|589.5|590.1|589.5|589.6|589|151
1618904400000|2021-04-20 07:40:00|590|589.4|590|589.4|590.1|589.5|589.8|589.2|92
1618904700000|2021-04-20 07:45:00|589.9|589.3|590.5|589.9|590.6|590|589.8|589.2|50
1618905000000|2021-04-20 07:50:00|590.3|589.7|590.4|589.8|590.5|589.9|590.3|589.7|26
1618905300000|2021-04-20 07:55:00|590.3|589.7|590.1|589.5|590.4|589.8|590.1|589.5|30
1618905600000|2021-04-20 08:00:00|590.2|589.6|591.3|590.7|591.5|590.9|590.2|589.6|130
1618905900000|2021-04-20 08:05:00|591.2|590.6|591.2|590.6|591.5|590.9|591|590.4|41
1618906200000|2021-04-20 08:10:00|591.1|590.5|591.3|590.7|591.3|590.7|591.1|590.5|21
1618906500000|2021-04-20 08:15:00|591.2|590.6|590.9|590.3|591.3|590.7|590.9|590.3|34
1618906800000|2021-04-20 08:20:00|591|590.4|591.1|590.5|591.3|590.7|590.8|590.2|161
1618907100000|2021-04-20 08:25:00|590.8|590.2|590.6|590|590.9|590.3|590.6|590|75
1618907400000|2021-04-20 08:30:00|590.7|590.1|590.9|590.3|591|590.4|590.7|590.1|16
1618907700000|2021-04-20 08:35:00|590.8|590.2|590.8|590.2|591.1|590.5|590.6|590|31
1618908000000|2021-04-20 08:40:00|590.6|590|590.5|589.9|591.1|590.5|590.5|589.9|43
1618908300000|2021-04-20 08:45:00|590.4|589.8|591.3|590.7|591.3|590.7|590.4|589.8|43
1618908600000|2021-04-20 08:50:00|591.2|590.6|591.4|590.8|591.6|591|591.2|590.6|23
1618908900000|2021-04-20 08:55:00|591.3|590.7|591.5|590.9|591.5|590.9|591.2|590.6|22
1618909200000|2021-04-20 09:00:00|591.6|591|591.6|591|591.6|591|591.2|590.6|40
1618909500000|2021-04-20 09:05:00|591.4|590.8|591.3|590.7|591.6|591|591.3|590.7|6
1618909800000|2021-04-20 09:10:00|591.5|590.9|591.6|591|592|591.4|591.5|590.9|98
1618910100000|2021-04-20 09:15:00|591.7|591.1|591.7|591.1|592.1|591.5|591.7|591.1|596
1618910400000|2021-04-20 09:20:00|591.6|591|591.5|590.9|591.6|591|591.4|590.8|71
1618910700000|2021-04-20 09:25:00|591.6|591|591.7|591.1|591.7|591.1|591.3|590.7|74
1618911000000|2021-04-20 09:30:00|591.6|591|591.6|591|591.7|591.1|591.4|590.8|43
1618911300000|2021-04-20 09:35:00|591.7|591.1|591.2|590.6|591.7|591.1|591.1|590.5|31
1618911600000|2021-04-20 09:40:00|591.4|590.8|591.4|590.8|591.4|590.8|591.2|590.6|59
1618911900000|2021-04-20 09:45:00|591.3|590.7|591.4|590.8|591.4|590.8|591.2|590.6|13
1618912200000|2021-04-20 09:50:00|591.3|590.7|591.4|590.8|591.5|590.9|591.3|590.7|54
1618912500000|2021-04-20 09:55:00|591.5|590.9|591.3|590.7|591.5|590.9|591|590.4|13
1618912800000|2021-04-20 10:00:00|591.4|590.8|591.3|590.7|591.4|590.8|591.2|590.6|15
1618913100000|2021-04-20 10:05:00|591.2|590.6|591.4|590.8|591.7|591.1|591.2|590.6|64
1618913400000|2021-04-20 10:10:00|591.7|591.1|591.7|591.1|591.8|591.2|591.7|591.1|79
1618913700000|2021-04-20 10:15:00|591.8|591.2|591.4|590.8|591.8|591.2|591.4|590.8|28
1618914000000|2021-04-20 10:20:00|591.3|590.7|591.4|590.8|591.4|590.8|591.1|590.5|41
1618914300000|2021-04-20 10:25:00|591.5|590.9|591.6|591|591.8|591.2|591.4|590.8|182
1618914600000|2021-04-20 10:30:00|591.7|591.1|591.7|591.1|591.7|591.1|591.5|590.9|35
1618914900000|2021-04-20 10:35:00|591.8|591.2|591.9|591.3|592.2|591.6|591.8|591.2|175
1618915200000|2021-04-20 10:40:00|591.8|591.2|591.8|591.2|592.2|591.6|591.8|591.2|70
1618915500000|2021-04-20 10:45:00|591.7|591.1|591.8|591.2|592.2|591.6|591.7|591.1|302
1618915800000|2021-04-20 10:50:00|591.9|591.3|591.9|591.3|592.1|591.5|591.8|591.2|81
1618916100000|2021-04-20 10:55:00|591.8|591.2|591.7|591.1|592.4|591.8|591.7|591.1|515
1618916400000|2021-04-20 11:00:00|591.5|590.9|591.5|590.9|591.9|591.3|591.4|590.8|208
1618916700000|2021-04-20 11:05:00|591.4|590.8|590.4|589.8|591.5|590.9|590.4|589.8|97
1618917000000|2021-04-20 11:10:00|590.6|590|590.1|589.5|590.6|590|589.5|588.9|267
1618917300000|2021-04-20 11:15:00|590|589.4|590.2|589.6|590.4|589.8|589.9|589.3|53
1618917600000|2021-04-20 11:20:00|590.4|589.8|590.7|590.1|590.7|590.1|590.3|589.7|51
1618917900000|2021-04-20 11:25:00|590.6|590|590.2|589.6|590.8|590.2|590.2|589.6|66
1618918200000|2021-04-20 11:30:00|590.3|589.7|590.7|590.1|590.7|590.1|590.2|589.6|114
1618918500000|2021-04-20 11:35:00|590.6|590|590.2|589.6|590.7|590.1|590.1|589.5|49
1618918800000|2021-04-20 11:40:00|590|589.4|590.9|590.3|590.9|590.3|589.9|589.3|83
1618919100000|2021-04-20 11:45:00|590.8|590.2|590.4|589.8|590.9|590.3|590.4|589.8|61
1618919400000|2021-04-20 11:50:00|590.5|589.9|590.8|590.2|590.9|590.3|590|589.4|113
1618919700000|2021-04-20 11:55:00|590.7|590.1|590.9|590.3|590.9|590.3|590.7|590.1|30
1618920000000|2021-04-20 12:00:00|590.8|590.2|591|590.4|591.2|590.6|590.7|590.1|188
1618920300000|2021-04-20 12:05:00|590.9|590.3|590.5|589.9|591.1|590.5|590.4|589.8|211
1618920600000|2021-04-20 12:10:00|590.4|589.8|590.6|590|590.7|590.1|590.4|589.8|77
1618920900000|2021-04-20 12:15:00|590.5|589.9|591|590.4|591.1|590.5|590.5|589.9|72
1618921200000|2021-04-20 12:20:00|591.1|590.5|589.9|589.3|591.1|590.5|589.9|589.3|206
1618921500000|2021-04-20 12:25:00|590.1|589.5|589.7|589.1|590.3|589.7|589.6|589|203
1618921800000|2021-04-20 12:30:00|589.8|589.2|589.6|589|589.9|589.3|589.1|588.5|174
1618922100000|2021-04-20 12:35:00|589.5|588.9|589.9|589.3|589.9|589.3|589.4|588.8|123
1618922400000|2021-04-20 12:40:00|590|589.4|589.9|589.3|590.1|589.5|589.7|589.1|165
1618925400000|2021-04-20 13:30:00|589.2|588.6|595.2|594.6|595.4|594.8|588.8|588.2|6498
1618925700000|2021-04-20 13:35:00|595.1|594.5|596.5|595.9|597.9|597.3|595.1|594.5|3495
1618926000000|2021-04-20 13:40:00|596.8|596.2|596.7|596.1|597.4|596.8|596.5|595.9|2961
1618926300000|2021-04-20 13:45:00|596.9|596.3|597.9|597.3|597.9|597.3|596.1|595.5|3127
1618926600000|2021-04-20 13:50:00|598|597.4|597.9|597.3|598.6|598|597.4|596.8|1495
1618926900000|2021-04-20 13:55:00|597.7|597.1|598.1|597.5|598.3|597.7|597.1|596.5|1705
1618927200000|2021-04-20 14:00:00|598.3|597.7|597.1|596.5|598.4|597.8|596.8|596.2|723
1618927500000|2021-04-20 14:05:00|596.9|596.3|597.8|597.2|597.8|597.2|596.6|596|1368
1618927800000|2021-04-20 14:10:00|598.1|597.5|599.3|598.7|599.7|599.1|597.3|596.7|2967
1618928100000|2021-04-20 14:15:00|599.4|598.8|600.8|600.2|601|600.4|599.4|598.8|2456
1618928400000|2021-04-20 14:20:00|600.9|600.3|601.9|601.3|602|601.4|600.5|599.9|2378
1618928700000|2021-04-20 14:25:00|601.7|601.1|602.9|602.3|603|602.4|600.4|599.8|1892
1618929000000|2021-04-20 14:30:00|602.8|602.2|601.2|600.6|603|602.4|600.9|600.3|1549
1618929300000|2021-04-20 14:35:00|601.1|600.5|598.6|598|601.2|600.6|598.5|597.9|1675
1618929600000|2021-04-20 14:40:00|598.9|598.3|599.4|598.8|600.4|599.8|598.7|598.1|1832
1618929900000|2021-04-20 14:45:00|599.2|598.6|598.1|597.5|599.4|598.8|598|597.4|1177
1618930200000|2021-04-20 14:50:00|598.4|597.8|597.6|597|598.9|598.3|597.4|596.8|832
1618930500000|2021-04-20 14:55:00|597.5|596.9|598.9|598.3|599.4|598.8|597.3|596.7|1459
1618930800000|2021-04-20 15:00:00|599|598.4|598.1|597.5|599.4|598.8|598.1|597.5|545
1618931100000|2021-04-20 15:05:00|598|597.4|598.9|598.3|599|598.4|597.9|597.3|454
1618931400000|2021-04-20 15:10:00|599|598.4|598.7|598.1|599.1|598.5|598.2|597.6|503
1618931700000|2021-04-20 15:15:00|598.6|598|598.1|597.5|598.7|598.1|597.4|596.8|917
1618932000000|2021-04-20 15:20:00|598.3|597.7|598.1|597.5|598.4|597.8|597.6|597|993
1618932300000|2021-04-20 15:25:00|597.9|597.3|597.1|596.5|598|597.4|597|596.4|817
1618932600000|2021-04-20 15:30:00|597.3|596.7|597.3|596.7|597.8|597.2|597|596.4|1420
1618932900000|2021-04-20 15:35:00|597.4|596.8|597.4|596.8|597.6|597|596.8|596.2|1102
1618933200000|2021-04-20 15:40:00|597.2|596.6|596.3|595.7|597.4|596.8|596.3|595.7|545
1618933500000|2021-04-20 15:45:00|596.5|595.9|597.1|596.5|597.4|596.8|596.5|595.9|1122
1618933800000|2021-04-20 15:50:00|597|596.4|598.1|597.5|598.2|597.6|596.9|596.3|1141
1618934100000|2021-04-20 15:55:00|598.2|597.6|598.7|598.1|598.7|598.1|598.1|597.5|633
1618934400000|2021-04-20 16:00:00|598.9|598.3|598.8|598.2|599.4|598.8|598.5|597.9|1008
1618934700000|2021-04-20 16:05:00|598.7|598.1|598.2|597.6|598.7|598.1|598|597.4|354
1618935000000|2021-04-20 16:10:00|598.3|597.7|598.9|598.3|599|598.4|598.2|597.6|338
1618935300000|2021-04-20 16:15:00|599|598.4|599|598.4|599.5|598.9|598.9|598.3|375
1618935600000|2021-04-20 16:20:00|598.9|598.3|599.4|598.8|599.4|598.8|598.9|598.3|696
1618935900000|2021-04-20 16:25:00|599.6|599|598.4|597.8|599.8|599.2|598.4|597.8|604
1618936200000|2021-04-20 16:30:00|598.3|597.7|597.4|596.8|598.3|597.7|597.3|596.7|963
1618936500000|2021-04-20 16:35:00|597.5|596.9|598.1|597.5|598.4|597.8|597.4|596.8|526
1618936800000|2021-04-20 16:40:00|598.2|597.6|597.9|597.3|598.2|597.6|597.6|597|341
1618937100000|2021-04-20 16:45:00|598|597.4|597.6|597|598.1|597.5|597.6|597|441
1618937400000|2021-04-20 16:50:00|597.7|597.1|597.9|597.3|597.9|597.3|597.4|596.8|349
1618937700000|2021-04-20 16:55:00|598.1|597.5|598.1|597.5|598.6|598|598.1|597.5|611
1618938000000|2021-04-20 17:00:00|598|597.4|598.1|597.5|598.3|597.7|597.8|597.2|362
1618938300000|2021-04-20 17:05:00|598|597.4|598.2|597.6|598.4|597.8|598|597.4|752
1618938600000|2021-04-20 17:10:00|598.3|597.7|598.6|598|598.6|598|598.3|597.7|305
1618938900000|2021-04-20 17:15:00|598.8|598.2|598.8|598.2|598.9|598.3|598.7|598.1|583
1618939200000|2021-04-20 17:20:00|598.9|598.3|598.9|598.3|598.9|598.3|598.3|597.7|887
1618939500000|2021-04-20 17:25:00|599|598.4|598.9|598.3|599.3|598.7|598.8|598.2|334
1618939800000|2021-04-20 17:30:00|599.2|598.6|599.7|599.1|600.3|599.7|599.2|598.6|809
1618940100000|2021-04-20 17:35:00|599.8|599.2|598.3|597.7|599.8|599.2|597.9|597.3|1084
1618940400000|2021-04-20 17:40:00|598.6|598|598.4|597.8|598.9|598.3|598.4|597.8|745
1618940700000|2021-04-20 17:45:00|598.5|597.9|598.4|597.8|598.6|598|597.7|597.1|856
1618941000000|2021-04-20 17:50:00|598.7|598.1|600|599.4|600|599.4|598.7|598.1|1329
1618941300000|2021-04-20 17:55:00|599.9|599.3|599.7|599.1|599.9|599.3|599.5|598.9|1084
1618941600000|2021-04-20 18:00:00|599.9|599.3|597.8|597.2|599.9|599.3|597.7|597.1|839
1618941900000|2021-04-20 18:05:00|597.9|597.3|598.7|598.1|598.8|598.2|597.8|597.2|1004
1618942200000|2021-04-20 18:10:00|598.6|598|597.3|596.7|598.8|598.2|597.3|596.7|2631
1618942500000|2021-04-20 18:15:00|597.2|596.6|598.8|598.2|598.8|598.2|597.1|596.5|3444
1618963200000|2021-04-21 00:00:00|599.1|598.5|601.5|600.9|601.9|601.3|599|598.4|1141
1618963500000|2021-04-21 00:05:00|601.6|601|601.6|601|601.6|601|600.6|600|257
1618963800000|2021-04-21 00:10:00|601.3|600.7|600.8|600.2|601.3|600.7|600.6|600|514
1618964100000|2021-04-21 00:15:00|600.6|600|600.8|600.2|600.9|600.3|600.3|599.7|133
1618964400000|2021-04-21 00:20:00|601|600.4|600.6|600|601.1|600.5|600.6|600|111
1618964700000|2021-04-21 00:25:00|600.8|600.2|600.3|599.7|600.8|600.2|600.3|599.7|127
1618965000000|2021-04-21 00:30:00|600.6|600|599.3|598.7|600.6|600|599.3|598.7|136
1618965300000|2021-04-21 00:35:00|599.4|598.8|599.8|599.2|599.8|599.2|599.4|598.8|73
1618965600000|2021-04-21 00:40:00|599.9|599.3|601.2|600.6|601.4|600.8|599.8|599.2|302
1618965900000|2021-04-21 00:45:00|601.3|600.7|601.5|600.9|601.6|601|601.2|600.6|117
1618966200000|2021-04-21 00:50:00|601.6|601|601.5|600.9|601.8|601.2|601.3|600.7|81
1618966500000|2021-04-21 00:55:00|601.4|600.8|601.8|601.2|602.3|601.7|601.4|600.8|115
1618966800000|2021-04-21 01:00:00|601.7|601.1|601.3|600.7|601.8|601.2|601.3|600.7|59
1618967100000|2021-04-21 01:05:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|66
1618967400000|2021-04-21 01:10:00|601.7|601.1|601.7|601.1|601.8|601.2|601.6|601|28
1618967700000|2021-04-21 01:15:00|601.6|601|600.8|600.2|601.6|601|600.7|600.1|42
1618968000000|2021-04-21 01:20:00|600.9|600.3|600.9|600.3|601.1|600.5|600.6|600|44
1618968300000|2021-04-21 01:25:00|601|600.4|601.2|600.6|601.2|600.6|600.9|600.3|451
1618968600000|2021-04-21 01:30:00|601|600.4|601.7|601.1|601.7|601.1|601|600.4|98
1618968900000|2021-04-21 01:35:00|601.8|601.2|601.7|601.1|601.9|601.3|601.6|601|72
1618969200000|2021-04-21 01:40:00|601.5|600.9|601.4|600.8|601.7|601.1|601.3|600.7|94
1618969500000|2021-04-21 01:45:00|601.5|600.9|601.7|601.1|601.7|601.1|601.4|600.8|65
1618969800000|2021-04-21 01:50:00|601.8|601.2|601.8|601.2|601.9|601.3|601.7|601.1|67
1618970100000|2021-04-21 01:55:00|601.9|601.3|601.9|601.3|601.9|601.3|601.7|601.1|48
1618970400000|2021-04-21 02:00:00|602|601.4|602.2|601.6|602.3|601.7|601.9|601.3|142
1618970700000|2021-04-21 02:05:00|||||||||64
1618971000000|2021-04-21 02:10:00|602.1|601.5|602.2|601.6|602.2|601.6|602.1|601.5|58
1618971300000|2021-04-21 02:15:00|602.1|601.5|602.4|601.8|602.4|601.8|602.1|601.5|84
1618971600000|2021-04-21 02:20:00|602.3|601.7|601.9|601.3|602.4|601.8|601.9|601.3|78
1618971900000|2021-04-21 02:25:00|602.1|601.5|601.9|601.3|602.2|601.6|601.9|601.3|42
1618972200000|2021-04-21 02:30:00|602|601.4|601.9|601.3|602.1|601.5|601.9|601.3|136
1618972500000|2021-04-21 02:35:00|601.6|601|602.1|601.5|602.1|601.5|601.6|601|34
1618972800000|2021-04-21 02:40:00|602|601.4|602.1|601.5|602.1|601.5|601.9|601.3|47
1618973100000|2021-04-21 02:45:00|602.2|601.6|602.4|601.8|602.7|602.1|602.2|601.6|98
1618973400000|2021-04-21 02:50:00|602.6|602|603.2|602.6|603.4|602.8|602.6|602|101
1618973700000|2021-04-21 02:55:00|603.3|602.7|603.4|602.8|603.4|602.8|603|602.4|81
1618974000000|2021-04-21 03:00:00|603.5|602.9|603.5|602.9|603.6|603|603.2|602.6|247
1618974300000|2021-04-21 03:05:00|603.6|603|602.9|602.3|603.7|603.1|602.8|602.2|105
1618974600000|2021-04-21 03:10:00|602.8|602.2|602.9|602.3|602.9|602.3|602.6|602|47
1618974900000|2021-04-21 03:15:00|603|602.4|603.1|602.5|603.1|602.5|602.8|602.2|17
1618975200000|2021-04-21 03:20:00|603|602.4|603.3|602.7|603.4|602.8|602.9|602.3|47
1618975500000|2021-04-21 03:25:00|603.2|602.6|603.4|602.8|603.5|602.9|603.2|602.6|11
1618975800000|2021-04-21 03:30:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|10
1618976100000|2021-04-21 03:35:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|4
1618976400000|2021-04-21 03:40:00|||||||||109
1618976700000|2021-04-21 03:45:00|603.5|602.9|603.5|602.9|603.6|603|603.5|602.9|111
1618977000000|2021-04-21 03:50:00|||||||||17
1618977300000|2021-04-21 03:55:00|||||||||2
1618977600000|2021-04-21 04:00:00|603.7|603.1|603.7|603.1|603.7|603.1|603.5|602.9|88
1618977900000|2021-04-21 04:05:00|||||||||3
1618978200000|2021-04-21 04:10:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|30
1618978500000|2021-04-21 04:15:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|36
1618978800000|2021-04-21 04:20:00|||||||||5
1618979100000|2021-04-21 04:25:00|603.5|602.9|603.5|602.9|603.6|603|603.5|602.9|27
1618979400000|2021-04-21 04:30:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|33
1618979700000|2021-04-21 04:35:00|603.1|602.5|603.2|602.6|603.2|602.6|603.1|602.5|43
1618980000000|2021-04-21 04:40:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|1
1618980300000|2021-04-21 04:45:00|603.2|602.6|603.1|602.5|603.2|602.6|603.1|602.5|5
1618980600000|2021-04-21 04:50:00|603.2|602.6|603.6|603|603.6|603|603.2|602.6|76
1618980900000|2021-04-21 04:55:00|603.7|603.1|603.7|603.1|603.8|603.2|603.7|603.1|33
1618981200000|2021-04-21 05:00:00|603.8|603.2|603.7|603.1|603.8|603.2|603.5|602.9|58
1618981500000|2021-04-21 05:05:00|603.5|602.9|603.5|602.9|603.5|602.9|603.4|602.8|37
1618981800000|2021-04-21 05:10:00|603.4|602.8|603.5|602.9|603.5|602.9|603.4|602.8|25
1618982100000|2021-04-21 05:15:00|||||||||18
1618982400000|2021-04-21 05:20:00|603.6|603|603.6|603|603.6|603|603.5|602.9|10
1618982700000|2021-04-21 05:25:00|603.5|602.9|604|603.4|604|603.4|603.5|602.9|28
1618983000000|2021-04-21 05:30:00|604.2|603.6|604.2|603.6|604.3|603.7|604|603.4|23
1618983300000|2021-04-21 05:35:00|604|603.4|604|603.4|604|603.4|603.9|603.3|30
1618983600000|2021-04-21 05:40:00|||||||||20
1618983900000|2021-04-21 05:45:00|603.9|603.3|604.3|603.7|604.5|603.9|603.7|603.1|224
1618984200000|2021-04-21 05:50:00|604.2|603.6|604|603.4|604.4|603.8|604|603.4|58
1618984500000|2021-04-21 05:55:00|603.5|602.9|603.2|602.6|603.5|602.9|603.2|602.6|113
1618984800000|2021-04-21 06:00:00|603.3|602.7|603.2|602.6|603.5|602.9|603.1|602.5|67
1618985100000|2021-04-21 06:05:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|44
1618985400000|2021-04-21 06:10:00|603.8|603.2|603.9|603.3|603.9|603.3|603.4|602.8|34
1618985700000|2021-04-21 06:15:00|603.8|603.2|603.4|602.8|603.9|603.3|603.4|602.8|85
1618986000000|2021-04-21 06:20:00|603.2|602.6|603.2|602.6|603.2|602.6|603.2|602.6|32
1618986300000|2021-04-21 06:25:00|603.1|602.5|602.9|602.3|603.3|602.7|602.9|602.3|26
1618986600000|2021-04-21 06:30:00|603.1|602.5|603.3|602.7|603.4|602.8|602.9|602.3|21
1618986900000|2021-04-21 06:35:00|603.2|602.6|603.2|602.6|603.4|602.8|603.2|602.6|57
1618987200000|2021-04-21 06:40:00|602.9|602.3|602.9|602.3|603.2|602.6|602.9|602.3|19
1618987500000|2021-04-21 06:45:00|602.7|602.1|602.7|602.1|602.7|602.1|602.6|602|31
1618987800000|2021-04-21 06:50:00|602.6|602|602.6|602|602.7|602.1|602.6|602|33
1618988100000|2021-04-21 06:55:00|602.7|602.1|602.1|601.5|602.7|602.1|602.1|601.5|40
1618988400000|2021-04-21 07:00:00|601.9|601.3|601.9|601.3|602.4|601.8|601.9|601.3|62
1618988700000|2021-04-21 07:05:00|602.1|601.5|602|601.4|602.3|601.7|601.8|601.2|100
1618989000000|2021-04-21 07:10:00|601.9|601.3|602.1|601.5|602.2|601.6|601.8|601.2|94
1618989300000|2021-04-21 07:15:00|602.2|601.6|602|601.4|602.3|601.7|602|601.4|69
1618989600000|2021-04-21 07:20:00|601.9|601.3|601.6|601|602.1|601.5|601.6|601|65
1618989900000|2021-04-21 07:25:00|601.4|600.8|601.6|601|601.7|601.1|601.3|600.7|57
1618990200000|2021-04-21 07:30:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|74
1618990500000|2021-04-21 07:35:00|601.5|600.9|602.3|601.7|602.3|601.7|601.3|600.7|67
1618990800000|2021-04-21 07:40:00|602.1|601.5|602.2|601.6|602.3|601.7|601.8|601.2|79
1618991100000|2021-04-21 07:45:00|602|601.4|602.1|601.5|602.3|601.7|602|601.4|74
1618991400000|2021-04-21 07:50:00|602.3|601.7|602.6|602|602.6|602|602.3|601.7|20
1618991700000|2021-04-21 07:55:00|602.8|602.2|602.8|602.2|602.9|602.3|602.5|601.9|55
1618992000000|2021-04-21 08:00:00|603|602.4|602.8|602.2|603.1|602.5|602.8|602.2|93
1618992300000|2021-04-21 08:05:00|602.7|602.1|602.6|602|602.8|602.2|602.6|602|175
1618992600000|2021-04-21 08:10:00|602.5|601.9|602.5|601.9|602.7|602.1|602.2|601.6|71
1618992900000|2021-04-21 08:15:00|602.3|601.7|602.7|602.1|602.7|602.1|602.1|601.5|67
1618993200000|2021-04-21 08:20:00|602.6|602|602.3|601.7|603.1|602.5|602.3|601.7|117
1618993500000|2021-04-21 08:25:00|602.4|601.8|602.6|602|602.6|602|602.3|601.7|22
1618993800000|2021-04-21 08:30:00|602.4|601.8|602.7|602.1|602.7|602.1|602.3|601.7|8
1618994100000|2021-04-21 08:35:00|602.9|602.3|602.8|602.2|602.9|602.3|602.3|601.7|34
1618994400000|2021-04-21 08:40:00|602.9|602.3|602.6|602|603.3|602.7|602.6|602|112
1618994700000|2021-04-21 08:45:00|602.7|602.1|603.6|603|603.8|603.2|602.6|602|116
1618995000000|2021-04-21 08:50:00|603.7|603.1|603.8|603.2|604.1|603.5|603.7|603.1|93
1618995300000|2021-04-21 08:55:00|603.7|603.1|603.8|603.2|603.9|603.3|603.6|603|48
1618995600000|2021-04-21 09:00:00|603.7|603.1|604.3|603.7|604.4|603.8|603.6|603|71
1618995900000|2021-04-21 09:05:00|604.2|603.6|603.4|602.8|604.4|603.8|603.3|602.7|121
1618996200000|2021-04-21 09:10:00|603.3|602.7|603.6|603|603.9|603.3|603.3|602.7|39
1618996500000|2021-04-21 09:15:00|603.7|603.1|603.8|603.2|603.8|603.2|603.6|603|37
1618996800000|2021-04-21 09:20:00|604.1|603.5|603.7|603.1|604.2|603.6|603.6|603|435
1618997100000|2021-04-21 09:25:00|603.9|603.3|603.8|603.2|603.9|603.3|603.7|603.1|67
1618997400000|2021-04-21 09:30:00|603.6|603|603.2|602.6|603.6|603|602.7|602.1|238
1618997700000|2021-04-21 09:35:00|603.1|602.5|601.7|601.1|603.2|602.6|601.5|600.9|575
1618998000000|2021-04-21 09:40:00|601.8|601.2|602.3|601.7|602.3|601.7|601.3|600.7|176
1618998300000|2021-04-21 09:45:00|602.4|601.8|602.3|601.7|602.6|602|602.2|601.6|67
1618998600000|2021-04-21 09:50:00|602.1|601.5|602.1|601.5|602.3|601.7|601.8|601.2|54
1618998900000|2021-04-21 09:55:00|601.9|601.3|602.1|601.5|602.2|601.6|601.7|601.1|65
1618999200000|2021-04-21 10:00:00|601.9|601.3|602.1|601.5|602.3|601.7|601.6|601|56
1618999500000|2021-04-21 10:05:00|602.2|601.6|602|601.4|602.6|602|602|601.4|254
1618999800000|2021-04-21 10:10:00|601.9|601.3|601.6|601|601.9|601.3|601.5|600.9|45
1619000100000|2021-04-21 10:15:00|601.4|600.8|601.1|600.5|601.6|601|601.1|600.5|53
1619000400000|2021-04-21 10:20:00|601.2|600.6|601.3|600.7|601.3|600.7|600.8|600.2|65
1619000700000|2021-04-21 10:25:00|601.2|600.6|600.8|600.2|601.4|600.8|600.6|600|150
1619001000000|2021-04-21 10:30:00|600.7|600.1|600.5|599.9|600.7|600.1|600.2|599.6|179
1619001300000|2021-04-21 10:35:00|600.4|599.8|600.6|600|600.8|600.2|600.3|599.7|153
1619001600000|2021-04-21 10:40:00|600.3|599.7|600.7|600.1|600.7|600.1|600.2|599.6|129
1619001900000|2021-04-21 10:45:00|600.6|600|600.9|600.3|601.2|600.6|600.6|600|461
1619002200000|2021-04-21 10:50:00|600.6|600|600.9|600.3|601.1|600.5|600.6|600|40
1619002500000|2021-04-21 10:55:00|600.7|600.1|601.1|600.5|601.1|600.5|600.5|599.9|113
1619002800000|2021-04-21 11:00:00|601|600.4|601.2|600.6|601.3|600.7|601|600.4|119
1619003100000|2021-04-21 11:05:00|601.3|600.7|601.5|600.9|601.5|600.9|601|600.4|68
1619003400000|2021-04-21 11:10:00|601.4|600.8|601.6|601|601.6|601|601.2|600.6|49
1619003700000|2021-04-21 11:15:00|601.5|600.9|600.9|600.3|601.6|601|600.9|600.3|28
1619004000000|2021-04-21 11:20:00|601|600.4|600.5|599.9|601|600.4|600.5|599.9|229
1619004300000|2021-04-21 11:25:00|600.4|599.8|600.1|599.5|600.4|599.8|599.9|599.3|217
1619004600000|2021-04-21 11:30:00|600.2|599.6|600.1|599.5|600.2|599.6|600.1|599.5|44
1619004900000|2021-04-21 11:35:00|599.9|599.3|599.3|598.7|599.9|599.3|599.2|598.6|129
1619005200000|2021-04-21 11:40:00|599.4|598.8|599.2|598.6|599.6|599|599.1|598.5|124
1619005500000|2021-04-21 11:45:00|599.1|598.5|600.4|599.8|600.6|600|599.1|598.5|171
1619005800000|2021-04-21 11:50:00|600.3|599.7|600.6|600|600.7|600.1|600.1|599.5|66
1619006100000|2021-04-21 11:55:00|600.8|600.2|600.6|600|600.8|600.2|600.5|599.9|153
1619006400000|2021-04-21 12:00:00|600.7|600.1|600.7|600.1|601|600.4|600.5|599.9|422
1619006700000|2021-04-21 12:05:00|600.9|600.3|601.3|600.7|601.8|601.2|600.8|600.2|459
1619007000000|2021-04-21 12:10:00|601.2|600.6|600.8|600.2|601.2|600.6|600.4|599.8|142
1619007300000|2021-04-21 12:15:00|600.7|600.1|600|599.4|600.8|600.2|599.9|599.3|604
1619007600000|2021-04-21 12:20:00|599.9|599.3|598.7|598.1|599.9|599.3|598.6|598|350
1619007900000|2021-04-21 12:25:00|598.6|598|598.3|597.7|599.3|598.7|598.2|597.6|235
1619008200000|2021-04-21 12:30:00|598.5|597.9|598.1|597.5|598.6|598|597.5|596.9|357
1619008500000|2021-04-21 12:35:00|598|597.4|597.7|597.1|598.2|597.6|596.8|596.2|612
1619008800000|2021-04-21 12:40:00|597.8|597.2|598.6|598|598.7|598.1|597.8|597.2|214
1619011800000|2021-04-21 13:30:00|598|597.4|597.2|596.6|598.4|597.8|594.3|593.7|4661
1619012100000|2021-04-21 13:35:00|597.3|596.7|600|599.4|600|599.4|597.2|596.6|2136
1619012400000|2021-04-21 13:40:00|600.1|599.5|601.3|600.7|601.4|600.8|599.8|599.2|1396
1619012700000|2021-04-21 13:45:00|601.1|600.5|602.2|601.6|602.6|602|600.9|600.3|5302
1619013000000|2021-04-21 13:50:00|602.1|601.5|603.6|603|603.6|603|602|601.4|2672
1619013300000|2021-04-21 13:55:00|603.7|603.1|603.2|602.6|603.7|603.1|602.9|602.3|2058
1619013600000|2021-04-21 14:00:00|603.3|602.7|604.5|603.9|605|604.4|603.3|602.7|1658
1619013900000|2021-04-21 14:05:00|604.6|604|604.4|603.8|604.9|604.3|603.8|603.2|1151
1619014200000|2021-04-21 14:10:00|604.2|603.6|605|604.4|605|604.4|604|603.4|1365
1619014500000|2021-04-21 14:15:00|604.9|604.3|605.6|605|606.4|605.8|604.6|604|2411
1619014800000|2021-04-21 14:20:00|605.5|604.9|605.6|605|605.9|605.3|604.8|604.2|790
1619015100000|2021-04-21 14:25:00|605.7|605.1|606.2|605.6|607.2|606.6|605.6|605|2641
1619015400000|2021-04-21 14:30:00|606.4|605.8|605.2|604.6|606.5|605.9|605|604.4|768
1619015700000|2021-04-21 14:35:00|605.1|604.5|605.6|605|605.6|605|604.9|604.3|1201
1619016000000|2021-04-21 14:40:00|605.7|605.1|606.5|605.9|606.6|606|605.2|604.6|1716
1619016300000|2021-04-21 14:45:00|606.7|606.1|606.8|606.2|607|606.4|606|605.4|1358
1619016600000|2021-04-21 14:50:00|606.9|606.3|609.3|608.7|609.6|609|606.9|606.3|1984
1619016900000|2021-04-21 14:55:00|609.2|608.6|608.9|608.3|609.5|608.9|608.1|607.5|1146
1619017200000|2021-04-21 15:00:00|609|608.4|608.8|608.2|609.9|609.3|608.6|608|1460
1619017500000|2021-04-21 15:05:00|608.7|608.1|608.7|608.1|609.3|608.7|608.1|607.5|860
1619017800000|2021-04-21 15:10:00|608.6|608|608.2|607.6|608.6|608|607.4|606.8|516
1619018100000|2021-04-21 15:15:00|608.1|607.5|608.8|608.2|608.8|608.2|608|607.4|397
1619018400000|2021-04-21 15:20:00|609|608.4|610.4|609.8|610.4|609.8|609|608.4|1148
1619018700000|2021-04-21 15:25:00|610.3|609.7|611.4|610.8|611.5|610.9|610.1|609.5|1665
1619019000000|2021-04-21 15:30:00|611.5|610.9|612.2|611.6|612.2|611.6|611.1|610.5|939
1619019300000|2021-04-21 15:35:00|612.1|611.5|611.5|610.9|612.7|612.1|611.4|610.8|1293
1619019600000|2021-04-21 15:40:00|611.2|610.6|611.5|610.9|611.6|611|610.2|609.6|999
1619019900000|2021-04-21 15:45:00|611.3|610.7|610.6|610|611.6|611|610.5|609.9|603
1619020200000|2021-04-21 15:50:00|610.5|609.9|611.3|610.7|611.6|611|610.4|609.8|752
1619020500000|2021-04-21 15:55:00|611.4|610.8|612.3|611.7|612.6|612|611.3|610.7|1336
1619020800000|2021-04-21 16:00:00|612.4|611.8|612.1|611.5|612.6|612|611.9|611.3|1398
1619021100000|2021-04-21 16:05:00|612.3|611.7|611.8|611.2|612.4|611.8|611.8|611.2|485
1619021400000|2021-04-21 16:10:00|611.9|611.3|611.7|611.1|612.4|611.8|611.5|610.9|1571
1619021700000|2021-04-21 16:15:00|611.6|611|612.3|611.7|612.3|611.7|611.5|610.9|400
1619022000000|2021-04-21 16:20:00|612.5|611.9|613.3|612.7|613.6|613|612.5|611.9|1078
1619022300000|2021-04-21 16:25:00|613.1|612.5|613.2|612.6|613.3|612.7|613|612.4|406
1619022600000|2021-04-21 16:30:00|613.3|612.7|614.6|614|614.6|614|613.3|612.7|847
1619022900000|2021-04-21 16:35:00|614.5|613.9|613.8|613.2|614.6|614|613.8|613.2|1313
1619023200000|2021-04-21 16:40:00|614|613.4|613.9|613.3|614|613.4|613.4|612.8|915
1619023500000|2021-04-21 16:45:00|614|613.4|614.6|614|614.9|614.3|613.3|612.7|875
1619023800000|2021-04-21 16:50:00|614.8|614.2|614.1|613.5|615|614.4|614|613.4|859
1619024100000|2021-04-21 16:55:00|614.3|613.7|615.1|614.5|615.4|614.8|614|613.4|641
1619024400000|2021-04-21 17:00:00|615.2|614.6|614.4|613.8|615.4|614.8|614.3|613.7|735
1619024700000|2021-04-21 17:05:00|614.5|613.9|614|613.4|614.8|614.2|614|613.4|410
1619025000000|2021-04-21 17:10:00|613.9|613.3|614|613.4|614.1|613.5|613.8|613.2|454
1619025300000|2021-04-21 17:15:00|614.1|613.5|614.6|614|614.8|614.2|614|613.4|340
1619025600000|2021-04-21 17:20:00|614.5|613.9|615.4|614.8|615.4|614.8|614.5|613.9|483
1619025900000|2021-04-21 17:25:00|615.3|614.7|614.9|614.3|615.7|615.1|614.6|614|578
1619026200000|2021-04-21 17:30:00|614.8|614.2|615.8|615.2|615.8|615.2|614.8|614.2|559
1619026500000|2021-04-21 17:35:00|615.7|615.1|616.3|615.7|616.4|615.8|615.5|614.9|1141
1619026800000|2021-04-21 17:40:00|616.1|615.5|615.5|614.9|616.3|615.7|615.5|614.9|706
1619027100000|2021-04-21 17:45:00|615.3|614.7|615.3|614.7|615.6|615|615.2|614.6|1028
1619027400000|2021-04-21 17:50:00|615.1|614.5|614.8|614.2|615.3|614.7|614.5|613.9|758
1619027700000|2021-04-21 17:55:00|614.7|614.1|613.7|613.1|615|614.4|613.7|613.1|842
1619028000000|2021-04-21 18:00:00|613.8|613.2|612.7|612.1|614|613.4|612.6|612|1202
1619028300000|2021-04-21 18:05:00|612.9|612.3|613.3|612.7|613.8|613.2|612.4|611.8|1153
1619028600000|2021-04-21 18:10:00|613.5|612.9|613.8|613.2|614|613.4|612.9|612.3|4127
1619028900000|2021-04-21 18:15:00|613.7|613.1|612.7|612.1|613.9|613.3|612.5|611.9|3108
1619049600000|2021-04-22 00:00:00|611.8|611.2|613.7|613.1|613.7|613.1|611.6|611|1450
1619049900000|2021-04-22 00:05:00|613.6|613|616|615.4|616|615.4|613.6|613|987
1619050200000|2021-04-22 00:10:00|615.8|615.2|615.2|614.6|615.8|615.2|614.6|614|361
1619050500000|2021-04-22 00:15:00|615.4|614.8|615.8|615.2|616|615.4|615.4|614.8|243
1619050800000|2021-04-22 00:20:00|615.7|615.1|616.1|615.5|616.2|615.6|615.7|615.1|76
1619051100000|2021-04-22 00:25:00|616.2|615.6|616|615.4|616.5|615.9|616|615.4|54
1619051400000|2021-04-22 00:30:00|615.9|615.3|616|615.4|616.2|615.6|615.9|615.3|234
1619051700000|2021-04-22 00:35:00|615.9|615.3|615.6|615|616|615.4|615.5|614.9|119
1619052000000|2021-04-22 00:40:00|615.8|615.2|615.5|614.9|616.1|615.5|615.3|614.7|346
1619052300000|2021-04-22 00:45:00|615.4|614.8|615.3|614.7|615.6|615|615|614.4|159
1619052600000|2021-04-22 00:50:00|615.4|614.8|615.6|615|615.8|615.2|615.3|614.7|40
1619052900000|2021-04-22 00:55:00|615.7|615.1|616.3|615.7|616.3|615.7|615.7|615.1|87
1619053200000|2021-04-22 01:00:00|616.2|615.6|615.9|615.3|616.3|615.7|615.7|615.1|78
1619053500000|2021-04-22 01:05:00|616|615.4|616.2|615.6|616.5|615.9|615.8|615.2|68
1619053800000|2021-04-22 01:10:00|616.3|615.7|616.3|615.7|616.5|615.9|616|615.4|219
1619054100000|2021-04-22 01:15:00|616.4|615.8|616|615.4|616.5|615.9|616|615.4|135
1619054400000|2021-04-22 01:20:00|615.9|615.3|616.5|615.9|616.5|615.9|615.9|615.3|169
1619054700000|2021-04-22 01:25:00|616.4|615.8|616.8|616.2|616.9|616.3|616.3|615.7|25
1619055000000|2021-04-22 01:30:00|617|616.4|618.3|617.7|618.5|617.9|617|616.4|346
1619055300000|2021-04-22 01:35:00|618.2|617.6|618.1|617.5|618.4|617.8|617.7|617.1|63
1619055600000|2021-04-22 01:40:00|618.4|617.8|618.1|617.5|618.7|618.1|618|617.4|121
1619055900000|2021-04-22 01:45:00|618.2|617.6|618.2|617.6|618.2|617.6|617.7|617.1|69
1619056200000|2021-04-22 01:50:00|618.1|617.5|618.7|618.1|618.7|618.1|618|617.4|63
1619056500000|2021-04-22 01:55:00|618.6|618|618.7|618.1|618.9|618.3|618.2|617.6|140
1619056800000|2021-04-22 02:00:00|618.6|618|618.5|617.9|618.7|618.1|618.3|617.7|54
1619057100000|2021-04-22 02:05:00|618.6|618|618.5|617.9|618.8|618.2|618.5|617.9|35
1619057400000|2021-04-22 02:10:00|618.4|617.8|619|618.4|619.3|618.7|618.3|617.7|70
1619057700000|2021-04-22 02:15:00|618.7|618.1|618.8|618.2|619|618.4|618.5|617.9|79
1619058000000|2021-04-22 02:20:00|618.7|618.1|618.8|618.2|619.2|618.6|618.7|618.1|157
1619058300000|2021-04-22 02:25:00|618.7|618.1|618.9|618.3|618.9|618.3|618.4|617.8|61
1619058600000|2021-04-22 02:30:00|618.8|618.2|619.1|618.5|619.4|618.8|618.7|618.1|86
1619058900000|2021-04-22 02:35:00|619.4|618.8|619.4|618.8|619.5|618.9|619.1|618.5|83
1619059200000|2021-04-22 02:40:00|619.5|618.9|620.6|620|620.6|620|619.5|618.9|213
1619059500000|2021-04-22 02:45:00|622.1|621.5|622.5|621.9|622.6|622|621.6|621|426
1619059800000|2021-04-22 02:50:00|622.6|622|624.4|623.8|624.4|623.8|622.6|622|204
1619060100000|2021-04-22 02:55:00|624.2|623.6|623.9|623.3|624.5|623.9|623.6|623|210
1619060400000|2021-04-22 03:00:00|623.8|623.2|624|623.4|624.1|623.5|623.6|623|90
1619060700000|2021-04-22 03:05:00|623.9|623.3|624.1|623.5|624.6|624|623.9|623.3|109
1619061000000|2021-04-22 03:10:00|623.9|623.3|624|623.4|624.4|623.8|623.7|623.1|112
1619061300000|2021-04-22 03:15:00|624.1|623.5|624.4|623.8|624.9|624.3|624|623.4|147
1619061600000|2021-04-22 03:20:00|624.3|623.7|624|623.4|624.3|623.7|623.5|622.9|106
1619061900000|2021-04-22 03:25:00|623.9|623.3|623|622.4|624.1|623.5|623|622.4|355
1619062200000|2021-04-22 03:30:00|623.1|622.5|621.6|621|623.1|622.5|621.4|620.8|266
1619062500000|2021-04-22 03:35:00|621.5|620.9|620.8|620.2|621.5|620.9|620.6|620|256
1619062800000|2021-04-22 03:40:00|||||||||3
1619063100000|2021-04-22 03:45:00|620.7|620.1|620.1|619.5|620.7|620.1|620.1|619.5|47
1619063400000|2021-04-22 03:50:00|619.9|619.3|619.8|619.2|619.9|619.3|619.2|618.6|74
1619063700000|2021-04-22 03:55:00|619.9|619.3|619.9|619.3|619.9|619.3|619.8|619.2|18
1619064000000|2021-04-22 04:00:00|620.1|619.5|620.3|619.7|620.4|619.8|620.1|619.5|79
1619064300000|2021-04-22 04:05:00|620.4|619.8|619.3|618.7|620.4|619.8|619.3|618.7|68
1619064600000|2021-04-22 04:10:00|619.4|618.8|619.3|618.7|619.5|618.9|619.3|618.7|19
1619064900000|2021-04-22 04:15:00|619.4|618.8|619.3|618.7|619.5|618.9|619.3|618.7|71
1619065200000|2021-04-22 04:20:00|619.2|618.6|619.3|618.7|619.4|618.8|619.2|618.6|19
1619065500000|2021-04-22 04:25:00|||||||||6
1619065800000|2021-04-22 04:30:00|619.2|618.6|619|618.4|619.3|618.7|619|618.4|68
1619066100000|2021-04-22 04:35:00|619.1|618.5|618.9|618.3|619.1|618.5|618.7|618.1|47
1619066400000|2021-04-22 04:40:00|618.8|618.2|618.7|618.1|618.9|618.3|618.7|618.1|18
1619066700000|2021-04-22 04:45:00|618.8|618.2|618.8|618.2|618.9|618.3|618.7|618.1|33
1619067000000|2021-04-22 04:50:00|618.9|618.3|618.9|618.3|619.2|618.6|618.8|618.2|22
1619067300000|2021-04-22 04:55:00|619|618.4|618.9|618.3|619.2|618.6|618.9|618.3|16
1619067600000|2021-04-22 05:00:00|618.8|618.2|617.7|617.1|618.8|618.2|617.7|617.1|67
1619067900000|2021-04-22 05:05:00|617.9|617.3|617.8|617.2|618|617.4|617.6|617|71
1619068200000|2021-04-22 05:10:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|42
1619068500000|2021-04-22 05:15:00|617.2|616.6|617.2|616.6|617.2|616.6|616.9|616.3|43
1619068800000|2021-04-22 05:20:00|617.4|616.8|617.8|617.2|617.9|617.3|617.4|616.8|74
1619069100000|2021-04-22 05:25:00|617.7|617.1|618.2|617.6|618.4|617.8|617.7|617.1|26
1619069400000|2021-04-22 05:30:00|618.4|617.8|618.2|617.6|618.5|617.9|617.9|617.3|55
1619069700000|2021-04-22 05:35:00|617.9|617.3|618.4|617.8|618.4|617.8|617.9|617.3|14
1619070000000|2021-04-22 05:40:00|618.7|618.1|618.2|617.6|618.7|618.1|618.2|617.6|33
1619070300000|2021-04-22 05:45:00|618.4|617.8|618.9|618.3|619.2|618.6|618.4|617.8|28
1619070600000|2021-04-22 05:50:00|619|618.4|618.7|618.1|619.2|618.6|618.6|618|33
1619070900000|2021-04-22 05:55:00|618.6|618|618.7|618.1|618.8|618.2|618.2|617.6|24
1619071200000|2021-04-22 06:00:00|618.9|618.3|618.3|617.7|619.2|618.6|618.3|617.7|59
1619071500000|2021-04-22 06:05:00|618.5|617.9|617.9|617.3|618.5|617.9|617.7|617.1|67
1619071800000|2021-04-22 06:10:00|617.8|617.2|617.4|616.8|617.8|617.2|617.2|616.6|36
1619072100000|2021-04-22 06:15:00|617.2|616.6|617.2|616.6|617.5|616.9|617.2|616.6|29
1619072400000|2021-04-22 06:20:00|617.5|616.9|618.2|617.6|618.3|617.7|617.5|616.9|31
1619072700000|2021-04-22 06:25:00|618.4|617.8|618.7|618.1|618.7|618.1|618.3|617.7|29
1619073000000|2021-04-22 06:30:00|618.9|618.3|619.2|618.6|619.2|618.6|618.9|618.3|163
1619073300000|2021-04-22 06:35:00|619.5|618.9|619.4|618.8|619.7|619.1|619.4|618.8|40
1619073600000|2021-04-22 06:40:00|619.5|618.9|619.6|619|619.9|619.3|619.4|618.8|28
1619073900000|2021-04-22 06:45:00|619.5|618.9|619.8|619.2|620.4|619.8|619.4|618.8|106
1619074200000|2021-04-22 06:50:00|619.7|619.1|619.9|619.3|619.9|619.3|619.6|619|23
1619074500000|2021-04-22 06:55:00|619.8|619.2|619.6|619|620.1|619.5|619.6|619|26
1619074800000|2021-04-22 07:00:00|619.7|619.1|619.8|619.2|619.9|619.3|619.6|619|33
1619075100000|2021-04-22 07:05:00|619.7|619.1|619.6|619|619.9|619.3|619.2|618.6|83
1619075400000|2021-04-22 07:10:00|619.8|619.2|619.6|619|619.9|619.3|619.2|618.6|112
1619075700000|2021-04-22 07:15:00|619.5|618.9|619.8|619.2|619.9|619.3|619.5|618.9|25
1619076000000|2021-04-22 07:20:00|619.6|619|619.6|619|619.8|619.2|619.4|618.8|35
1619076300000|2021-04-22 07:25:00|619.7|619.1|619.9|619.3|619.9|619.3|619.2|618.6|22
1619076600000|2021-04-22 07:30:00|619.8|619.2|619.2|618.6|620.1|619.5|619.2|618.6|206
1619076900000|2021-04-22 07:35:00|619|618.4|619.1|618.5|619.4|618.8|618.9|618.3|274
1619077200000|2021-04-22 07:40:00|619|618.4|619|618.4|619|618.4|618.8|618.2|65
1619077500000|2021-04-22 07:45:00|619.2|618.6|619|618.4|619.5|618.9|619|618.4|13
1619077800000|2021-04-22 07:50:00|618.8|618.2|618.9|618.3|619.2|618.6|618.7|618.1|20
1619078100000|2021-04-22 07:55:00|618.8|618.2|618.4|617.8|618.9|618.3|618.2|617.6|33
1619078400000|2021-04-22 08:00:00|618.5|617.9|618.4|617.8|618.5|617.9|618.1|617.5|214
1619078700000|2021-04-22 08:05:00|618.5|617.9|618.7|618.1|618.7|618.1|618.4|617.8|70
1619079000000|2021-04-22 08:10:00|618.6|618|618.4|617.8|618.6|618|618.2|617.6|3
1619079300000|2021-04-22 08:15:00|618.3|617.7|617.5|616.9|618.4|617.8|617.4|616.8|34
1619079600000|2021-04-22 08:20:00|617.4|616.8|617.4|616.8|617.5|616.9|616.9|616.3|39
1619079900000|2021-04-22 08:25:00|617.5|616.9|617.6|617|618|617.4|617.1|616.5|98
1619080200000|2021-04-22 08:30:00|617.5|616.9|617.5|616.9|618|617.4|617.3|616.7|91
1619080500000|2021-04-22 08:35:00|617.7|617.1|618|617.4|618.5|617.9|617.6|617|256
1619080800000|2021-04-22 08:40:00|617.9|617.3|618|617.4|618.3|617.7|617.7|617.1|75
1619081100000|2021-04-22 08:45:00|617.9|617.3|618.1|617.5|618.2|617.6|617.7|617.1|42
1619081400000|2021-04-22 08:50:00|618|617.4|618.1|617.5|618.2|617.6|617.7|617.1|14
1619081700000|2021-04-22 08:55:00|618|617.4|618.1|617.5|618.5|617.9|618|617.4|20
1619082000000|2021-04-22 09:00:00|618|617.4|617.6|617|618.1|617.5|617.5|616.9|18
1619082300000|2021-04-22 09:05:00|617.5|616.9|618|617.4|618.2|617.6|617.5|616.9|11
1619082600000|2021-04-22 09:10:00|618.1|617.5|618.4|617.8|618.5|617.9|618|617.4|126
1619082900000|2021-04-22 09:15:00|618.2|617.6|618.2|617.6|618.9|618.3|618.2|617.6|31
1619083200000|2021-04-22 09:20:00|618|617.4|618.6|618|618.7|618.1|618|617.4|48
1619083500000|2021-04-22 09:25:00|618.7|618.1|619.2|618.6|619.3|618.7|618.6|618|56
1619083800000|2021-04-22 09:30:00|619.1|618.5|619.7|619.1|619.9|619.3|619.1|618.5|117
1619084100000|2021-04-22 09:35:00|619.4|618.8|619.6|619|619.9|619.3|619.2|618.6|33
1619084400000|2021-04-22 09:40:00|619.5|618.9|619.4|618.8|619.6|619|619.2|618.6|68
1619084700000|2021-04-22 09:45:00|619.3|618.7|620|619.4|620.2|619.6|619.2|618.6|93
1619085000000|2021-04-22 09:50:00|620.1|619.5|622|621.4|622|621.4|619.9|619.3|231
1619085300000|2021-04-22 09:55:00|622.3|621.7|622.9|622.3|622.9|622.3|622|621.4|1248
1619085600000|2021-04-22 10:00:00|622.8|622.2|622.7|622.1|623.2|622.6|622.2|621.6|107
1619085900000|2021-04-22 10:05:00|622.6|622|621|620.4|622.7|622.1|621|620.4|122
1619086200000|2021-04-22 10:10:00|620.9|620.3|620.3|619.7|621.1|620.5|620.3|619.7|234
1619086500000|2021-04-22 10:15:00|620.4|619.8|620.3|619.7|620.9|620.3|620.3|619.7|73
1619086800000|2021-04-22 10:20:00|620.5|619.9|620.2|619.6|620.6|620|620.2|619.6|41
1619087100000|2021-04-22 10:25:00|620.3|619.7|620.7|620.1|621.1|620.5|620.2|619.6|167
1619087400000|2021-04-22 10:30:00|620.4|619.8|620.7|620.1|620.8|620.2|620.2|619.6|101
1619087700000|2021-04-22 10:35:00|620.6|620|620.3|619.7|620.7|620.1|620.1|619.5|107
1619088000000|2021-04-22 10:40:00|620.2|619.6|620.2|619.6|620.7|620.1|620.1|619.5|80
1619088300000|2021-04-22 10:45:00|620.4|619.8|619.4|618.8|620.4|619.8|619.4|618.8|123
1619088600000|2021-04-22 10:50:00|619.5|618.9|620|619.4|620|619.4|619.2|618.6|58
1619088900000|2021-04-22 10:55:00|620.1|619.5|620.8|620.2|620.8|620.2|620|619.4|34
1619089200000|2021-04-22 11:00:00|620.7|620.1|620.5|619.9|620.8|620.2|620|619.4|157
1619089500000|2021-04-22 11:05:00|620.6|620|620.6|620|621.1|620.5|620.5|619.9|26
1619089800000|2021-04-22 11:10:00|620.7|620.1|621.2|620.6|621.2|620.6|620.3|619.7|109
1619090100000|2021-04-22 11:15:00|621.3|620.7|620.6|620|621.3|620.7|620.4|619.8|151
1619090400000|2021-04-22 11:20:00|620.7|620.1|620.9|620.3|621|620.4|620.5|619.9|71
1619090700000|2021-04-22 11:25:00|620.8|620.2|620.9|620.3|621.2|620.6|620.8|620.2|43
1619091000000|2021-04-22 11:30:00|620.8|620.2|619.2|618.6|620.8|620.2|619|618.4|562
1619091300000|2021-04-22 11:35:00|619.1|618.5|619.4|618.8|619.8|619.2|619|618.4|75
1619091600000|2021-04-22 11:40:00|619.6|619|618.4|617.8|619.6|619|618.3|617.7|273
1619091900000|2021-04-22 11:45:00|618.5|617.9|619.2|618.6|619.2|618.6|618.5|617.9|95
1619092200000|2021-04-22 11:50:00|619.1|618.5|618.2|617.6|619.5|618.9|618.1|617.5|261
1619092500000|2021-04-22 11:55:00|618.4|617.8|618.2|617.6|618.5|617.9|617.9|617.3|195
1619092800000|2021-04-22 12:00:00|618.3|617.7|618.6|618|618.6|618|617.9|617.3|133
1619093100000|2021-04-22 12:05:00|618.7|618.1|619.5|618.9|619.6|619|618.5|617.9|277
1619093400000|2021-04-22 12:10:00|619.6|619|619.3|618.7|619.8|619.2|619.3|618.7|343
1619093700000|2021-04-22 12:15:00|619.4|618.8|618.7|618.1|619.5|618.9|618.6|618|127
1619094000000|2021-04-22 12:20:00|618.8|618.2|618.8|618.2|618.8|618.2|618.1|617.5|232
1619094300000|2021-04-22 12:25:00|618.9|618.3|619.5|618.9|619.6|619|618.8|618.2|1591
1619094600000|2021-04-22 12:30:00|619.4|618.8|619.9|619.3|621|620.4|618.7|618.1|916
1619094900000|2021-04-22 12:35:00|620|619.4|620.2|619.6|620.2|619.6|618.8|618.2|958
1619095200000|2021-04-22 12:40:00|620.1|619.5|621.8|621.2|621.9|621.3|620.1|619.5|641
1619098200000|2021-04-22 13:30:00|622.7|622.1|616.3|615.7|624.4|623.8|616.3|615.7|4853
1619098500000|2021-04-22 13:35:00|616.4|615.8|616.3|615.7|617.7|617.1|614.3|613.7|2597
1619098800000|2021-04-22 13:40:00|616.4|615.8|619.5|618.9|620.5|619.9|616.1|615.5|1841
1619099100000|2021-04-22 13:45:00|619.4|618.8|619.9|619.3|621.7|621.1|618.9|618.3|2084
1619099400000|2021-04-22 13:50:00|620|619.4|621.2|620.6|622.1|621.5|619.6|619|2236
1619099700000|2021-04-22 13:55:00|621.4|620.8|622.6|622|623|622.4|621.3|620.7|2068
1619100000000|2021-04-22 14:00:00|622.7|622.1|621.3|620.7|623.1|622.5|621.2|620.6|1110
1619100300000|2021-04-22 14:05:00|621.5|620.9|622|621.4|622.1|621.5|621|620.4|835
1619100600000|2021-04-22 14:10:00|622.1|621.5|623.4|622.8|623.4|622.8|621.3|620.7|1093
1619100900000|2021-04-22 14:15:00|623.5|622.9|623.2|622.6|624.9|624.3|623.2|622.6|1020
1619101200000|2021-04-22 14:20:00|623.1|622.5|624|623.4|624.7|624.1|623|622.4|1544
1619101500000|2021-04-22 14:25:00|624.1|623.5|627.1|626.5|627.3|626.7|623.7|623.1|1823
1619101800000|2021-04-22 14:30:00|627.2|626.6|628.1|627.5|628.3|627.7|627.1|626.5|1148
1619102100000|2021-04-22 14:35:00|627.8|627.2|628.6|628|629.8|629.2|627.8|627.2|1577
1619102400000|2021-04-22 14:40:00|628.7|628.1|630.6|630|630.8|630.2|628.6|628|963
1619102700000|2021-04-22 14:45:00|630.4|629.8|633.8|633.2|635.9|635.3|630.3|629.7|2037
1619103000000|2021-04-22 14:50:00|633.5|632.9|634.7|634.1|635|634.4|633.2|632.6|1128
1619103300000|2021-04-22 14:55:00|634.8|634.2|633.1|632.5|635.5|634.9|632.2|631.6|1615
1619103600000|2021-04-22 15:00:00|633|632.4|631.1|630.5|633.2|632.6|630.5|629.9|1412
1619103900000|2021-04-22 15:05:00|631.2|630.6|631.4|630.8|632.1|631.5|630.3|629.7|2928
1619104200000|2021-04-22 15:10:00|631.6|631|632.6|632|633.4|632.8|631.6|631|784
1619104500000|2021-04-22 15:15:00|632.7|632.1|634|633.4|634.8|634.2|632.6|632|939
1619104800000|2021-04-22 15:20:00|634.1|633.5|635.7|635.1|636.7|636.1|633.4|632.8|1580
1619105100000|2021-04-22 15:25:00|635.6|635|634.9|634.3|636|635.4|634.7|634.1|1200
1619105400000|2021-04-22 15:30:00|635.1|634.5|635.4|634.8|636.1|635.5|635|634.4|1564
1619105700000|2021-04-22 15:35:00|635.3|634.7|638.4|637.8|638.4|637.8|635.2|634.6|2237
1619106000000|2021-04-22 15:40:00|||||||||812
1619106300000|2021-04-22 15:45:00|||||||||807
1619106600000|2021-04-22 15:50:00|637.9|637.3|638.4|637.8|638.4|637.8|637.6|637|715
1619106900000|2021-04-22 15:55:00|||||||||163
1619107200000|2021-04-22 16:00:00|||||||||629
1619107500000|2021-04-22 16:05:00|||||||||108
1619107800000|2021-04-22 16:10:00|||||||||293
1619108100000|2021-04-22 16:15:00|||||||||216
1619108400000|2021-04-22 16:20:00|||||||||384
1619108700000|2021-04-22 16:25:00|638.3|637.7|638.3|637.7|638.3|637.7|638.3|637.7|91
1619109000000|2021-04-22 16:30:00|||||||||117
1619109300000|2021-04-22 16:35:00|||||||||98
1619109600000|2021-04-22 16:40:00|||||||||140
1619109900000|2021-04-22 16:45:00|||||||||214
1619110200000|2021-04-22 16:50:00|||||||||237
1619110500000|2021-04-22 16:55:00|||||||||412
1619110800000|2021-04-22 17:00:00|||||||||190
1619111100000|2021-04-22 17:05:00|||||||||41
1619111400000|2021-04-22 17:10:00|||||||||102
1619111700000|2021-04-22 17:15:00|||||||||99
1619112000000|2021-04-22 17:20:00|||||||||277
1619112300000|2021-04-22 17:25:00|||||||||235
1619112600000|2021-04-22 17:30:00|||||||||407
1619112900000|2021-04-22 17:35:00|||||||||203
1619113200000|2021-04-22 17:40:00|||||||||84
1619113500000|2021-04-22 17:45:00|||||||||103
1619113800000|2021-04-22 17:50:00|||||||||85
1619114100000|2021-04-22 17:55:00|||||||||572
1619114400000|2021-04-22 18:00:00|||||||||554
1619114700000|2021-04-22 18:05:00|||||||||738
1619115000000|2021-04-22 18:10:00|||||||||1112
1619115300000|2021-04-22 18:15:00|||||||||1275
1619136000000|2021-04-23 00:00:00|640.5|639.9|633.6|633|641.3|640.7|631.3|630.7|2375
1619136300000|2021-04-23 00:05:00|633.5|632.9|631.4|630.8|634.7|634.1|629.3|628.7|1164
1619136600000|2021-04-23 00:10:00|631.5|630.9|631.5|630.9|632.8|632.2|630.5|629.9|353
1619136900000|2021-04-23 00:15:00|631.6|631|632.1|631.5|632.9|632.3|631.3|630.7|271
1619137200000|2021-04-23 00:20:00|631.9|631.3|630.4|629.8|632.2|631.6|630.1|629.5|186
1619137500000|2021-04-23 00:25:00|630.5|629.9|630.2|629.6|630.6|630|628.9|628.3|278
1619137800000|2021-04-23 00:30:00|630.3|629.7|630.8|630.2|632.5|631.9|630.3|629.7|268
1619138100000|2021-04-23 00:35:00|630.5|629.9|631.4|630.8|631.8|631.2|630.4|629.8|107
1619138400000|2021-04-23 00:40:00|631.3|630.7|632.3|631.7|632.4|631.8|631.1|630.5|63
1619138700000|2021-04-23 00:45:00|632.4|631.8|633.4|632.8|633.9|633.3|632.3|631.7|370
1619139000000|2021-04-23 00:50:00|633.5|632.9|633.8|633.2|634.1|633.5|633.3|632.7|71
1619139300000|2021-04-23 00:55:00|633.7|633.1|633.1|632.5|633.7|633.1|632.8|632.2|77
1619139600000|2021-04-23 01:00:00|633|632.4|633.6|633|633.7|633.1|632.4|631.8|72
1619139900000|2021-04-23 01:05:00|633.7|633.1|633.4|632.8|633.8|633.2|632.9|632.3|56
1619140200000|2021-04-23 01:10:00|633.5|632.9|634|633.4|634.1|633.5|633.5|632.9|25
1619140500000|2021-04-23 01:15:00|633.9|633.3|635|634.4|635.9|635.3|633.7|633.1|191
1619140800000|2021-04-23 01:20:00|635.2|634.6|635.3|634.7|636.1|635.5|634.9|634.3|234
1619141100000|2021-04-23 01:25:00|635.2|634.6|637.2|636.6|637.5|636.9|635.1|634.5|226
1619141400000|2021-04-23 01:30:00|637.3|636.7|636.9|636.3|637.4|636.8|635.9|635.3|207
1619141700000|2021-04-23 01:35:00|636.7|636.1|636.6|636|636.9|636.3|636.1|635.5|64
1619142000000|2021-04-23 01:40:00|636.4|635.8|636.1|635.5|636.5|635.9|635.6|635|65
1619142300000|2021-04-23 01:45:00|636|635.4|636.4|635.8|636.7|636.1|636|635.4|78
1619142600000|2021-04-23 01:50:00|636.3|635.7|636.9|636.3|637.1|636.5|635.9|635.3|41
1619142900000|2021-04-23 01:55:00|637.1|636.5|636.6|636|637.1|636.5|636.3|635.7|63
1619143200000|2021-04-23 02:00:00|636.4|635.8|635.6|635|636.5|635.9|635.6|635|67
1619143500000|2021-04-23 02:05:00|635.5|634.9|635.1|634.5|635.5|634.9|634.9|634.3|79
1619143800000|2021-04-23 02:10:00|634.9|634.3|634.2|633.6|635.1|634.5|634.1|633.5|111
1619144100000|2021-04-23 02:15:00|634.3|633.7|633.6|633|634.4|633.8|633.6|633|45
1619144400000|2021-04-23 02:20:00|633.4|632.8|633.4|632.8|633.6|633|632.6|632|173
1619144700000|2021-04-23 02:25:00|633.1|632.5|632.7|632.1|633.3|632.7|632.6|632|20
1619145000000|2021-04-23 02:30:00|632.9|632.3|633.1|632.5|633.1|632.5|632.4|631.8|60
1619145300000|2021-04-23 02:35:00|633|632.4|633.1|632.5|633.3|632.7|632.6|632|54
1619145600000|2021-04-23 02:40:00|632.9|632.3|632.1|631.5|633.1|632.5|632.1|631.5|53
1619145900000|2021-04-23 02:45:00|632.3|631.7|631.6|631|632.3|631.7|631.6|631|75
1619146200000|2021-04-23 02:50:00|631.7|631.1|631.1|630.5|631.8|631.2|631.1|630.5|78
1619146500000|2021-04-23 02:55:00|631.3|630.7|631.9|631.3|632.1|631.5|631.1|630.5|148
1619146800000|2021-04-23 03:00:00|632|631.4|631.6|631|632.4|631.8|631.6|631|73
1619147100000|2021-04-23 03:05:00|631.4|630.8|632.3|631.7|632.3|631.7|631.2|630.6|59
1619147400000|2021-04-23 03:10:00|632.1|631.5|632.3|631.7|632.3|631.7|632|631.4|16
1619147700000|2021-04-23 03:15:00|632.1|631.5|632.7|632.1|632.7|632.1|632.1|631.5|19
1619148000000|2021-04-23 03:20:00|632.8|632.2|633.1|632.5|633.4|632.8|632.6|632|21
1619148300000|2021-04-23 03:25:00|633.3|632.7|633.9|633.3|634.1|633.5|633.3|632.7|65
1619148600000|2021-04-23 03:30:00|633.6|633|633.9|633.3|633.9|633.3|633.6|633|16
1619148900000|2021-04-23 03:35:00|633.8|633.2|633.6|633|633.9|633.3|633.6|633|39
1619149200000|2021-04-23 03:40:00|633.4|632.8|632.8|632.2|633.4|632.8|632.6|632|87
1619149500000|2021-04-23 03:45:00|632.7|632.1|632.8|632.2|633|632.4|632.5|631.9|14
1619149800000|2021-04-23 03:50:00|632.6|632|632.6|632|632.8|632.2|632.3|631.7|10
1619150100000|2021-04-23 03:55:00|632.8|632.2|633.2|632.6|633.2|632.6|632.6|632|20
1619150400000|2021-04-23 04:00:00|633.3|632.7|633.4|632.8|633.4|632.8|633.1|632.5|3
1619150700000|2021-04-23 04:05:00|633.5|632.9|633.4|632.8|633.6|633|633.4|632.8|5
1619151000000|2021-04-23 04:10:00|633.5|632.9|633.2|632.6|633.6|633|633.2|632.6|3
1619151300000|2021-04-23 04:15:00|633.3|632.7|634.1|633.5|634.4|633.8|633.3|632.7|60
1619151600000|2021-04-23 04:20:00|634.2|633.6|634.1|633.5|634.4|633.8|634.1|633.5|61
1619151900000|2021-04-23 04:25:00|634.2|633.6|635.1|634.5|635.1|634.5|634.2|633.6|42
1619152200000|2021-04-23 04:30:00|635|634.4|634.3|633.7|635|634.4|634.3|633.7|17
1619152500000|2021-04-23 04:35:00|634.5|633.9|634.3|633.7|634.5|633.9|634.3|633.7|3
1619152800000|2021-04-23 04:40:00|634.1|633.5|634.4|633.8|634.4|633.8|634.1|633.5|10
1619153100000|2021-04-23 04:45:00|634.3|633.7|634.4|633.8|634.4|633.8|634.3|633.7|1
1619153400000|2021-04-23 04:50:00|634.5|633.9|634.6|634|634.6|634|634.4|633.8|22
1619153700000|2021-04-23 04:55:00|634.5|633.9|633.6|633|634.6|634|633.6|633|47
1619154000000|2021-04-23 05:00:00|633.4|632.8|633.4|632.8|633.4|632.8|633.4|632.8|6
1619154300000|2021-04-23 05:05:00|633.6|633|633.9|633.3|633.9|633.3|633.6|633|7
1619154600000|2021-04-23 05:10:00|633.8|633.2|633.6|633|633.9|633.3|633.6|633|4
1619154900000|2021-04-23 05:15:00|633.7|633.1|633.4|632.8|633.9|633.3|633.4|632.8|82
1619155200000|2021-04-23 05:20:00|633.5|632.9|633.6|633|633.9|633.3|633.5|632.9|14
1619155500000|2021-04-23 05:25:00|633.4|632.8|633.3|632.7|633.4|632.8|632.9|632.3|21
1619155800000|2021-04-23 05:30:00|633.4|632.8|633.9|633.3|633.9|633.3|633.1|632.5|48
1619156100000|2021-04-23 05:35:00|634|633.4|634.2|633.6|634.4|633.8|634|633.4|36
1619156400000|2021-04-23 05:40:00|634.4|633.8|634|633.4|634.4|633.8|633.9|633.3|32
1619156700000|2021-04-23 05:45:00|634.2|633.6|634.4|633.8|634.4|633.8|633.9|633.3|8
1619157000000|2021-04-23 05:50:00|634.3|633.7|634.1|633.5|634.4|633.8|634|633.4|14
1619157300000|2021-04-23 05:55:00|634|633.4|634.1|633.5|634.2|633.6|633.9|633.3|8
1619157600000|2021-04-23 06:00:00|633.9|633.3|633.7|633.1|633.9|633.3|633.7|633.1|22
1619157900000|2021-04-23 06:05:00|633.9|633.3|634.7|634.1|634.7|634.1|633.7|633.1|23
1619158200000|2021-04-23 06:10:00|634.9|634.3|634.7|634.1|634.9|634.3|634.5|633.9|69
1619158500000|2021-04-23 06:15:00|634.8|634.2|634|633.4|634.8|634.2|633.9|633.3|23
1619158800000|2021-04-23 06:20:00|634.1|633.5|633.2|632.6|634.2|633.6|633.2|632.6|24
1619159100000|2021-04-23 06:25:00|633.3|632.7|633.4|632.8|633.6|633|633.3|632.7|5
1619159400000|2021-04-23 06:30:00|633.6|633|632.9|632.3|633.6|633|632.7|632.1|33
1619159700000|2021-04-23 06:35:00|633.1|632.5|632.9|632.3|633.2|632.6|632.9|632.3|32
1619160000000|2021-04-23 06:40:00|633.1|632.5|633.2|632.6|633.2|632.6|633|632.4|7
1619160300000|2021-04-23 06:45:00|633|632.4|632.6|632|633|632.4|632.4|631.8|42
1619160600000|2021-04-23 06:50:00|632.7|632.1|632.7|632.1|632.8|632.2|632.7|632.1|23
1619160900000|2021-04-23 06:55:00|632.8|632.2|632.6|632|633|632.4|632.4|631.8|22
1619161200000|2021-04-23 07:00:00|632.4|631.8|632.2|631.6|632.7|632.1|632.2|631.6|11
1619161500000|2021-04-23 07:05:00|632.3|631.7|632.9|632.3|632.9|632.3|632.2|631.6|23
1619161800000|2021-04-23 07:10:00|632.7|632.1|632.7|632.1|632.9|632.3|632.6|632|93
1619162100000|2021-04-23 07:15:00|632.9|632.3|632.9|632.3|632.9|632.3|632.7|632.1|25
1619162400000|2021-04-23 07:20:00|632.7|632.1|632.1|631.5|632.7|632.1|631.6|631|49
1619162700000|2021-04-23 07:25:00|632|631.4|631.2|630.6|632.3|631.7|631.2|630.6|51
1619163000000|2021-04-23 07:30:00|630.8|630.2|629.2|628.6|630.8|630.2|628.9|628.3|164
1619163300000|2021-04-23 07:35:00|629.1|628.5|629.1|628.5|629.7|629.1|628.8|628.2|107
1619163600000|2021-04-23 07:40:00|629|628.4|629.9|629.3|630.3|629.7|629|628.4|114
1619163900000|2021-04-23 07:45:00|630|629.4|630.6|630|630.6|630|630|629.4|120
1619164200000|2021-04-23 07:50:00|630.5|629.9|630.9|630.3|631.1|630.5|630.5|629.9|69
1619164500000|2021-04-23 07:55:00|631.1|630.5|631.1|630.5|631.1|630.5|631.1|630.5|6
1619164800000|2021-04-23 08:00:00|630.9|630.3|631.1|630.5|631.4|630.8|630.9|630.3|74
1619165100000|2021-04-23 08:05:00|631|630.4|630.4|629.8|631|630.4|630.4|629.8|60
1619165400000|2021-04-23 08:10:00|630.3|629.7|630.3|629.7|630.8|630.2|630|629.4|81
1619165700000|2021-04-23 08:15:00|630.4|629.8|629.8|629.2|630.5|629.9|629.8|629.2|21
1619166000000|2021-04-23 08:20:00|630|629.4|630.6|630|630.6|630|629.5|628.9|96
1619166300000|2021-04-23 08:25:00|630.4|629.8|630.3|629.7|631.1|630.5|630.3|629.7|95
1619166600000|2021-04-23 08:30:00|630.5|629.9|629.8|629.2|630.6|630|629.8|629.2|15
1619166900000|2021-04-23 08:35:00|629.9|629.3|630.1|629.5|630.1|629.5|629.7|629.1|33
1619167200000|2021-04-23 08:40:00|630.3|629.7|629.9|629.3|630.6|630|629.9|629.3|30
1619167500000|2021-04-23 08:45:00|629.8|629.2|630.5|629.9|630.6|630|629.7|629.1|50
1619167800000|2021-04-23 08:50:00|630.6|630|630|629.4|630.8|630.2|630|629.4|29
1619168100000|2021-04-23 08:55:00|630.1|629.5|629.8|629.2|630.2|629.6|629.7|629.1|58
1619168400000|2021-04-23 09:00:00|629.9|629.3|628.8|628.2|629.9|629.3|628.8|628.2|97
1619168700000|2021-04-23 09:05:00|629|628.4|629|628.4|629.6|629|628.8|628.2|78
1619169000000|2021-04-23 09:10:00|629.2|628.6|629.5|628.9|629.6|629|629|628.4|90
1619169300000|2021-04-23 09:15:00|629.3|628.7|629.6|629|629.9|629.3|628.8|628.2|86
1619169600000|2021-04-23 09:20:00|629.8|629.2|629.5|628.9|630|629.4|629.1|628.5|544
1619169900000|2021-04-23 09:25:00|629.6|629|630.4|629.8|630.4|629.8|629.6|629|106
1619170200000|2021-04-23 09:30:00|630.5|629.9|629.9|629.3|630.7|630.1|629.9|629.3|89
1619170500000|2021-04-23 09:35:00|629.7|629.1|629.5|628.9|630|629.4|629.5|628.9|100
1619170800000|2021-04-23 09:40:00|629.4|628.8|628.6|628|629.5|628.9|628.1|627.5|230
1619171100000|2021-04-23 09:45:00|628.7|628.1|627.1|626.5|628.9|628.3|626.9|626.3|304
1619171400000|2021-04-23 09:50:00|627.4|626.8|626|625.4|627.4|626.8|626|625.4|261
1619171700000|2021-04-23 09:55:00|626.1|625.5|626|625.4|627|626.4|626|625.4|193
1619172000000|2021-04-23 10:00:00|626.2|625.6|627|626.4|627.2|626.6|625.9|625.3|125
1619172300000|2021-04-23 10:05:00|627.1|626.5|627.9|627.3|628|627.4|626.8|626.2|186
1619172600000|2021-04-23 10:10:00|628|627.4|628.1|627.5|628.2|627.6|627.4|626.8|119
1619172900000|2021-04-23 10:15:00|628.4|627.8|628.1|627.5|628.4|627.8|627.5|626.9|145
1619173200000|2021-04-23 10:20:00|628.2|627.6|628.7|628.1|629|628.4|628.2|627.6|128
1619173500000|2021-04-23 10:25:00|628.9|628.3|628.7|628.1|628.9|628.3|628.6|628|70
1619173800000|2021-04-23 10:30:00|628.8|628.2|628.5|627.9|629.1|628.5|628|627.4|169
1619174100000|2021-04-23 10:35:00|628.4|627.8|628.2|627.6|628.5|627.9|627.8|627.2|78
1619174400000|2021-04-23 10:40:00|628.1|627.5|628.4|627.8|628.5|627.9|628.1|627.5|65
1619174700000|2021-04-23 10:45:00|628.3|627.7|628.7|628.1|628.7|628.1|628.3|627.7|84
1619175000000|2021-04-23 10:50:00|628.6|628|629.4|628.8|629.4|628.8|628.5|627.9|251
1619175300000|2021-04-23 10:55:00|629.2|628.6|629.4|628.8|629.4|628.8|629|628.4|320
1619175600000|2021-04-23 11:00:00|629.6|629|629.9|629.3|630.3|629.7|629.6|629|162
1619175900000|2021-04-23 11:05:00|629.8|629.2|629.4|628.8|629.9|629.3|629.4|628.8|156
1619176200000|2021-04-23 11:10:00|629.3|628.7|629.1|628.5|629.4|628.8|628.6|628|124
1619176500000|2021-04-23 11:15:00|629.7|629.1|630.9|630.3|630.9|630.3|629.6|629|295
1619176800000|2021-04-23 11:20:00|630.6|630|631.3|630.7|631.3|630.7|630.3|629.7|222
1619177100000|2021-04-23 11:25:00|631.2|630.6|631|630.4|631.2|630.6|630.5|629.9|106
1619177400000|2021-04-23 11:30:00|631.3|630.7|632.1|631.5|632.2|631.6|631.2|630.6|177
1619177700000|2021-04-23 11:35:00|632.2|631.6|632.4|631.8|632.5|631.9|632|631.4|128
1619178000000|2021-04-23 11:40:00|632.3|631.7|632.5|631.9|632.5|631.9|631.9|631.3|85
1619178300000|2021-04-23 11:45:00|632.8|632.2|632.6|632|632.9|632.3|632.5|631.9|202
1619178600000|2021-04-23 11:50:00|632.9|632.3|632.1|631.5|632.9|632.3|632.1|631.5|229
1619178900000|2021-04-23 11:55:00|632.3|631.7|632.4|631.8|632.7|632.1|632.3|631.7|137
1619179200000|2021-04-23 12:00:00|632.3|631.7|632.6|632|632.8|632.2|631.9|631.3|227
1619179500000|2021-04-23 12:05:00|632.5|631.9|632.9|632.3|633|632.4|632.5|631.9|158
1619179800000|2021-04-23 12:10:00|633|632.4|632.4|631.8|633.1|632.5|632.4|631.8|174
1619180100000|2021-04-23 12:15:00|632.3|631.7|632.9|632.3|633.1|632.5|632.3|631.7|243
1619180400000|2021-04-23 12:20:00|632.8|632.2|632|631.4|632.8|632.2|632|631.4|198
1619180700000|2021-04-23 12:25:00|632.1|631.5|632.7|632.1|632.8|632.2|632|631.4|100
1619181000000|2021-04-23 12:30:00|632.5|631.9|632.8|632.2|632.8|632.2|632.1|631.5|160
1619181300000|2021-04-23 12:35:00|632.7|632.1|632.8|632.2|632.8|632.2|632.5|631.9|212
1619181600000|2021-04-23 12:40:00|632.7|632.1|633.3|632.7|633.3|632.7|632.5|631.9|194
1619184600000|2021-04-23 13:30:00|634.4|633.8|632.2|631.6|637.9|637.3|631.6|631|4157
1619184900000|2021-04-23 13:35:00|632.3|631.7|631.5|630.9|634.2|633.6|631.5|630.9|2838
1619185200000|2021-04-23 13:40:00|631.7|631.1|633.8|633.2|634.4|633.8|631.5|630.9|1566
1619185500000|2021-04-23 13:45:00|633.7|633.1|634.7|634.1|635.5|634.9|633.4|632.8|1117
1619185800000|2021-04-23 13:50:00|634.8|634.2|633.7|633.1|634.9|634.3|633.5|632.9|790
1619186100000|2021-04-23 13:55:00|633.6|633|633.5|632.9|634.2|633.6|633.2|632.6|774
1619186400000|2021-04-23 14:00:00|633.4|632.8|633.5|632.9|633.7|633.1|632|631.4|946
1619186700000|2021-04-23 14:05:00|633.6|633|634|633.4|634|633.4|633.3|632.7|404
1619187000000|2021-04-23 14:10:00|634.2|633.6|634.2|633.6|634.2|633.6|633.7|633.1|997
1619187300000|2021-04-23 14:15:00|634.4|633.8|634.2|633.6|635|634.4|634|633.4|497
1619187600000|2021-04-23 14:20:00|634|633.4|634|633.4|634.5|633.9|633.5|632.9|1234
1619187900000|2021-04-23 14:25:00|634.2|633.6|637.9|637.3|637.9|637.3|634|633.4|1603
1619188200000|2021-04-23 14:30:00|637.7|637.1|636.7|636.1|638.3|637.7|636.4|635.8|1158
1619188500000|2021-04-23 14:35:00|636.6|636|634.9|634.3|636.7|636.1|634.8|634.2|1821
1619188800000|2021-04-23 14:40:00|634.7|634.1|634.7|634.1|635.5|634.9|634.6|634|841
1619189100000|2021-04-23 14:45:00|634.6|634|634.9|634.3|635.6|635|633.8|633.2|606
1619189400000|2021-04-23 14:50:00|634.8|634.2|634.4|633.8|635.4|634.8|634.1|633.5|726
1619189700000|2021-04-23 14:55:00|634.6|634|634.4|633.8|634.6|634|632.6|632|916
1619190000000|2021-04-23 15:00:00|634.5|633.9|634.7|634.1|635.3|634.7|634.1|633.5|1068
1619190300000|2021-04-23 15:05:00|634.6|634|635.5|634.9|635.5|634.9|634.5|633.9|416
1619190600000|2021-04-23 15:10:00|635.6|635|635.5|634.9|636|635.4|634.7|634.1|651
1619190900000|2021-04-23 15:15:00|635.6|635|635.2|634.6|635.9|635.3|635.2|634.6|258
1619191200000|2021-04-23 15:20:00|635.4|634.8|636.5|635.9|636.5|635.9|635.4|634.8|335
1619191500000|2021-04-23 15:25:00|636.4|635.8|635.4|634.8|636.4|635.8|635|634.4|583
1619191800000|2021-04-23 15:30:00|635.5|634.9|635.7|635.1|636|635.4|634.7|634.1|616
1619192100000|2021-04-23 15:35:00|635.8|635.2|637.1|636.5|637.3|636.7|635.6|635|1113
1619192400000|2021-04-23 15:40:00|637.4|636.8|637.9|637.3|638|637.4|636.6|636|1196
1619192700000|2021-04-23 15:45:00|637.7|637.1|638|637.4|638.5|637.9|637.6|637|1544
1619193000000|2021-04-23 15:50:00|638.1|637.5|639|638.4|640|639.4|637.6|637|1476
1619193300000|2021-04-23 15:55:00|638.8|638.2|636.1|635.5|639|638.4|635.9|635.3|913
1619193600000|2021-04-23 16:00:00|636.2|635.6|637.3|636.7|637.3|636.7|636|635.4|458
1619193900000|2021-04-23 16:05:00|637.4|636.8|637.3|636.7|637.6|637|636.2|635.6|1225
1619194200000|2021-04-23 16:10:00|637.1|636.5|638.3|637.7|638.8|638.2|637.1|636.5|1493
1619194500000|2021-04-23 16:15:00|638.1|637.5|639.3|638.7|639.4|638.8|638|637.4|1128
1619194800000|2021-04-23 16:20:00|639.4|638.8|639.2|638.6|639.4|638.8|638.4|637.8|861
1619195100000|2021-04-23 16:25:00|639.3|638.7|638.5|637.9|639.4|638.8|638.3|637.7|688
1619195400000|2021-04-23 16:30:00|638.4|637.8|640.9|640.3|640.9|640.3|638.1|637.5|661
1619195700000|2021-04-23 16:35:00|640.7|640.1|642.5|641.9|643.5|642.9|640.6|640|2018
1619196000000|2021-04-23 16:40:00|642.6|642|641.9|641.3|643.5|642.9|641.9|641.3|381
1619196300000|2021-04-23 16:45:00|641.8|641.2|642.3|641.7|642.5|641.9|641.4|640.8|425
1619196600000|2021-04-23 16:50:00|642.2|641.6|641.3|640.7|642.3|641.7|640.9|640.3|1003
1619196900000|2021-04-23 16:55:00|641.5|640.9|641.7|641.1|641.8|641.2|641.1|640.5|716
1619197200000|2021-04-23 17:00:00|641.8|641.2|639.1|638.5|641.9|641.3|639.1|638.5|838
1619197500000|2021-04-23 17:05:00|639.4|638.8|639.9|639.3|640.3|639.7|639.1|638.5|504
1619197800000|2021-04-23 17:10:00|639.7|639.1|638.4|637.8|639.9|639.3|638.4|637.8|317
1619198100000|2021-04-23 17:15:00|638.6|638|637.3|636.7|638.9|638.3|637|636.4|1138
1619198400000|2021-04-23 17:20:00|637.4|636.8|637.1|636.5|637.8|637.2|636.6|636|487
1619198700000|2021-04-23 17:25:00|636.9|636.3|635.6|635|636.9|636.3|635.3|634.7|692
1619199000000|2021-04-23 17:30:00|635.5|634.9|636.8|636.2|636.8|636.2|635.5|634.9|1290
1619199300000|2021-04-23 17:35:00|637|636.4|637.9|637.3|638.1|637.5|636.7|636.1|760
1619199600000|2021-04-23 17:40:00|637.8|637.2|638.1|637.5|638.3|637.7|637|636.3|1625
1619199900000|2021-04-23 17:45:00|638.3|637.7|636.6|636|638.7|638.1|636.4|635.8|1263
1619200200000|2021-04-23 17:50:00|636.7|636.1|637.2|636.6|637.3|636.7|636.1|635.5|1198
1619200500000|2021-04-23 17:55:00|637.4|636.8|638.2|637.6|638.2|637.6|637.2|636.6|2349
1619200800000|2021-04-23 18:00:00|638.1|637.5|639.7|639.1|639.7|639.1|638|637.4|1371
1619201100000|2021-04-23 18:05:00|639.6|639|640.4|639.8|641.3|640.7|639.5|638.9|2014
1619201400000|2021-04-23 18:10:00|640.5|639.9|640.7|640.1|641|640.4|639.5|638.9|3685
1619201700000|2021-04-23 18:15:00|640.6|640|642.7|642.1|643.2|642.4|640|639.4|2037
1619395200000|2021-04-26 00:00:00|645.1|644.5|648.3|647.7|650.5|649.9|645|644.2|5090
1619395500000|2021-04-26 00:05:00|648.4|647.8|650.5|649.9|650.5|649.9|647.8|647.2|1204
1619395800000|2021-04-26 00:10:00|650.6|650|652.4|651.8|655.8|655.2|650.3|649.7|2536
1619396100000|2021-04-26 00:15:00|651.8|651.2|652.4|651.8|652.7|652.1|649.4|648.8|2053
1619396400000|2021-04-26 00:20:00|652.5|651.9|651.2|650.6|652.6|652|650.9|650.3|353
1619396700000|2021-04-26 00:25:00|651.1|650.5|654.3|653.7|654.4|653.8|651.1|650.5|464
1619397000000|2021-04-26 00:30:00|654.5|653.9|653.5|652.9|654.5|653.9|653.5|652.9|431
1619397300000|2021-04-26 00:35:00|653.6|653|654.6|654|655.2|654.6|653.5|652.9|355
1619397600000|2021-04-26 00:40:00|654.5|653.9|653.3|652.7|654.5|653.9|652.6|652|440
1619397900000|2021-04-26 00:45:00|653.4|652.8|652.6|652|653.4|652.8|652.4|651.8|241
1619398200000|2021-04-26 00:50:00|652.7|652.1|652.9|652.3|653.7|653.1|651.6|651|378
1619398500000|2021-04-26 00:55:00|652.8|652.2|651.8|651.2|653.7|653.1|651.8|651.2|9841
1619398800000|2021-04-26 01:00:00|651.5|650.9|650.5|649.9|652.2|651.6|650.2|649.6|484
1619399100000|2021-04-26 01:05:00|650.6|650|651.3|650.7|651.6|651|650.3|649.7|338
1619399400000|2021-04-26 01:10:00|651.2|650.6|650.6|650|651.3|650.7|650.3|649.7|230
1619399700000|2021-04-26 01:15:00|650.5|649.9|650.6|650|651.1|650.5|649.9|649.3|361
1619400000000|2021-04-26 01:20:00|650.3|649.7|650|649.4|650.5|649.9|649.6|649|181
1619400300000|2021-04-26 01:25:00|649.9|649.3|648.7|648.1|650.3|649.7|648.4|647.8|344
1619400600000|2021-04-26 01:30:00|648.8|648.2|650.1|649.5|650.3|649.7|648.8|648.2|209
1619400900000|2021-04-26 01:35:00|649.9|649.3|650.9|650.3|650.9|650.3|649.6|649|219
1619401200000|2021-04-26 01:40:00|650.8|650.2|650.3|649.7|651|650.4|650.3|649.7|146
1619401500000|2021-04-26 01:45:00|650.6|650|651.2|650.6|651.4|650.8|650.6|650|57
1619401800000|2021-04-26 01:50:00|651.3|650.7|651.6|651|651.7|651.1|651.2|650.6|120
1619402100000|2021-04-26 01:55:00|651.4|650.8|650.9|650.3|651.4|650.8|650.9|650.3|54
1619402400000|2021-04-26 02:00:00|651.1|650.5|650.3|649.7|651.4|650.8|650.3|649.7|84
1619402700000|2021-04-26 02:05:00|650.4|649.8|650.5|649.9|650.9|650.3|650.3|649.7|79
1619403000000|2021-04-26 02:10:00|650.6|650|651.1|650.5|651.1|650.5|650.4|649.8|107
1619403300000|2021-04-26 02:15:00|651.2|650.6|650.9|650.3|651.4|650.8|650.8|650.2|111
1619403600000|2021-04-26 02:20:00|651.1|650.5|651.4|650.8|651.4|650.8|651.1|650.5|64
1619403900000|2021-04-26 02:25:00|651.5|650.9|651.4|650.8|651.7|651.1|651.3|650.7|66
1619404200000|2021-04-26 02:30:00|651.3|650.7|650.9|650.3|651.5|650.9|650.6|650|69
1619404500000|2021-04-26 02:35:00|651|650.4|650.3|649.7|651.1|650.5|650.1|649.5|129
1619404800000|2021-04-26 02:40:00|650.4|649.8|650.2|649.6|650.6|650|650.2|649.6|63
1619405100000|2021-04-26 02:45:00|650.1|649.5|649.9|649.3|650.5|649.9|649.9|649.3|80
1619405400000|2021-04-26 02:50:00|649.6|649|648.8|648.2|649.6|649|648.8|648.2|185
1619405700000|2021-04-26 02:55:00|648.9|648.3|648.9|648.3|649.1|648.5|648.7|648.1|84
1619406000000|2021-04-26 03:00:00|648.6|648|650|649.4|650.1|649.5|648.4|647.8|182
1619406300000|2021-04-26 03:05:00|650.1|649.5|649.5|648.9|650.1|649.5|649.1|648.5|73
1619406600000|2021-04-26 03:10:00|649.7|649.1|648.9|648.3|649.7|649.1|648.8|648.2|81
1619406900000|2021-04-26 03:15:00|648.8|648.2|648.9|648.3|649.6|649|648.8|648.2|164
1619407200000|2021-04-26 03:20:00|648.6|648|649.4|648.8|649.5|648.9|648.4|647.8|154
1619407500000|2021-04-26 03:25:00|649.1|648.5|649.1|648.5|649.4|648.8|648.4|647.8|153
1619407800000|2021-04-26 03:30:00|649.3|648.7|649.6|649|650|649.4|649.3|648.7|136
1619408100000|2021-04-26 03:35:00|649.8|649.2|650.1|649.5|650.1|649.5|649.4|648.8|67
1619408400000|2021-04-26 03:40:00|650.2|649.6|650.2|649.6|650.6|650|650.1|649.5|120
1619408700000|2021-04-26 03:45:00|650.3|649.7|650.1|649.5|650.4|649.8|649.9|649.3|19
1619409000000|2021-04-26 03:50:00|650|649.4|650.1|649.5|650.1|649.5|649.9|649.3|19
1619409300000|2021-04-26 03:55:00|649.9|649.3|650.1|649.5|650.1|649.5|649.9|649.3|20
1619409600000|2021-04-26 04:00:00|650.3|649.7|650.9|650.3|650.9|650.3|650.1|649.5|54
1619409900000|2021-04-26 04:05:00|651.1|650.5|651.2|650.6|651.4|650.8|651.1|650.5|131
1619410200000|2021-04-26 04:10:00|651|650.4|651.4|650.8|651.6|651|650.9|650.3|100
1619410500000|2021-04-26 04:15:00|651.2|650.6|651.1|650.5|651.4|650.8|651.1|650.5|125
1619410800000|2021-04-26 04:20:00|651|650.4|650.9|650.3|651.3|650.7|650.7|650.1|52
1619411100000|2021-04-26 04:25:00|650.8|650.2|650.6|650|650.9|650.3|650.6|650|10
1619411400000|2021-04-26 04:30:00|650.3|649.7|650.1|649.5|650.4|649.8|650.1|649.5|86
1619411700000|2021-04-26 04:35:00|650|649.4|650.2|649.6|650.3|649.7|649.9|649.3|21
1619412000000|2021-04-26 04:40:00|650.3|649.7|650.2|649.6|650.3|649.7|649.9|649.3|53
1619412300000|2021-04-26 04:45:00|650.1|649.5|649.9|649.3|650.1|649.5|649.9|649.3|19
1619412600000|2021-04-26 04:50:00|650|649.4|649.8|649.2|650|649.4|649.8|649.2|6
1619412900000|2021-04-26 04:55:00|649.9|649.3|650.1|649.5|650.1|649.5|649.8|649.2|17
1619413200000|2021-04-26 05:00:00|650|649.4|650.6|650|650.7|650.1|649.9|649.3|130
1619413500000|2021-04-26 05:05:00|650.5|649.9|650.3|649.7|650.6|650|649.8|649.2|39
1619413800000|2021-04-26 05:10:00|650.2|649.6|649.8|649.2|650.3|649.7|649.8|649.2|48
1619414100000|2021-04-26 05:15:00|649.7|649.1|649.6|649|649.7|649.1|649.3|648.7|46
1619414400000|2021-04-26 05:20:00|649.7|649.1|649.3|648.7|649.8|649.2|649.3|648.7|18
1619414700000|2021-04-26 05:25:00|649.1|648.5|649.3|648.7|649.3|648.7|649.1|648.5|53
1619415000000|2021-04-26 05:30:00|649.1|648.5|648.8|648.2|649.5|648.9|648.8|648.2|68
1619415300000|2021-04-26 05:35:00|648.6|648|648.1|647.5|648.6|648|647.9|647.3|207
1619415600000|2021-04-26 05:40:00|648.3|647.7|648.1|647.5|648.6|648|648|647.4|41
1619415900000|2021-04-26 05:45:00|648.3|647.7|648.1|647.5|648.3|647.7|647.4|646.8|138
1619416200000|2021-04-26 05:50:00|648.3|647.7|648.5|647.9|648.6|648|648.1|647.5|72
1619416500000|2021-04-26 05:55:00|648.4|647.8|648.4|647.8|648.6|648|647.9|647.3|71
1619416800000|2021-04-26 06:00:00|648.2|647.6|648.4|647.8|648.6|648|648.1|647.5|49
1619417100000|2021-04-26 06:05:00|648.3|647.7|648.6|648|649.1|648.5|648.1|647.5|95
1619417400000|2021-04-26 06:10:00|648.8|648.2|649|648.4|649.1|648.5|648.6|648|57
1619417700000|2021-04-26 06:15:00|648.9|648.3|648.9|648.3|649.1|648.5|648.4|647.8|57
1619418000000|2021-04-26 06:20:00|649|648.4|648.8|648.2|649|648.4|648.5|647.9|32
1619418300000|2021-04-26 06:25:00|648.9|648.3|649.2|648.6|649.2|648.6|648.4|647.8|83
1619418600000|2021-04-26 06:30:00|649.1|648.5|649|648.4|649.1|648.5|648.3|647.7|121
1619418900000|2021-04-26 06:35:00|649.1|648.5|648.4|647.8|649.1|648.5|648.2|647.6|82
1619419200000|2021-04-26 06:40:00|648.5|647.9|648.9|648.3|649.1|648.5|648.5|647.9|190
1619419500000|2021-04-26 06:45:00|649|648.4|649.1|648.5|649.1|648.5|648.9|648.3|51
1619419800000|2021-04-26 06:50:00|649.3|648.7|649.8|649.2|650.1|649.5|649|648.4|66
1619420100000|2021-04-26 06:55:00|649.9|649.3|649|648.4|650.1|649.5|649|648.4|74
1619420400000|2021-04-26 07:00:00|648.8|648.2|650.3|649.7|650.5|649.9|648.8|648.2|154
1619420700000|2021-04-26 07:05:00|650.2|649.6|650.5|649.9|650.8|650.2|650|649.4|160
1619421000000|2021-04-26 07:10:00|650.6|650|650.2|649.6|650.6|650|650|649.4|88
1619421300000|2021-04-26 07:15:00|650.3|649.7|650.5|649.9|651|650.4|650.3|649.7|63
1619421600000|2021-04-26 07:20:00|650.4|649.8|651.7|651.1|651.8|651.2|650.4|649.8|207
1619421900000|2021-04-26 07:25:00|651.6|651|651.5|650.9|652|651.4|651.2|650.6|266
1619422200000|2021-04-26 07:30:00|651.6|651|651.5|650.9|651.6|651|651.2|650.6|117
1619422500000|2021-04-26 07:35:00|651.2|650.6|651.2|650.6|651.7|651.1|651.2|650.6|76
1619422800000|2021-04-26 07:40:00|651.3|650.7|651|650.4|651.3|650.7|650.7|650.1|19103
1619423100000|2021-04-26 07:45:00|651.2|650.6|651.3|650.7|651.3|650.7|650.7|650.1|91
1619423400000|2021-04-26 07:50:00|651.2|650.6|651.5|650.9|651.5|650.9|651|650.4|57
1619423700000|2021-04-26 07:55:00|651.6|651|652.2|651.6|652.3|651.7|651.5|650.9|148
1619424000000|2021-04-26 08:00:00|652|651.4|651.8|651.2|652.3|651.7|651.5|650.9|108
1619424300000|2021-04-26 08:05:00|651.5|650.9|651.5|650.9|651.8|651.2|651.5|650.9|51
1619424600000|2021-04-26 08:10:00|651.4|650.8|650.7|650.1|651.5|650.9|650.7|650.1|57
1619424900000|2021-04-26 08:15:00|650.8|650.2|651.3|650.7|651.3|650.7|650.8|650.2|70
1619425200000|2021-04-26 08:20:00|651.1|650.5|651.5|650.9|651.9|651.3|650.8|650.2|267
1619425500000|2021-04-26 08:25:00|651.1|650.5|650.3|649.7|651.1|650.5|650.3|649.7|101
1619425800000|2021-04-26 08:30:00|650.4|649.8|651.1|650.5|651.3|650.7|650.3|649.7|239
1619426100000|2021-04-26 08:35:00|650.8|650.2|651.4|650.8|651.4|650.8|650.8|650.2|54
1619426400000|2021-04-26 08:40:00|651.3|650.7|651.7|651.1|651.8|651.2|651.3|650.7|58
1619426700000|2021-04-26 08:45:00|651.6|651|651.6|651|651.8|651.2|651.3|650.7|106
1619427000000|2021-04-26 08:50:00|651.3|650.7|651.6|651|652.3|651.7|651.3|650.7|126
1619427300000|2021-04-26 08:55:00|651.7|651.1|652.1|651.5|652.3|651.7|651.7|651.1|114
1619427600000|2021-04-26 09:00:00|651.9|651.3|651.6|651|652.1|651.5|651.3|650.7|111
1619427900000|2021-04-26 09:05:00|651.5|650.9|651.9|651.3|651.9|651.3|650.8|650.2|235
1619428200000|2021-04-26 09:10:00|652.2|651.6|652.1|651.5|652.2|651.6|651.6|651|172
1619428500000|2021-04-26 09:15:00|652|651.4|652.3|651.7|652.3|651.7|652|651.4|14
1619428800000|2021-04-26 09:20:00|652.4|651.8|652.8|652.2|653.4|652.8|652.3|651.7|122
1619429100000|2021-04-26 09:25:00|652.6|652|653.6|653|653.6|653|652.6|652|102
1619429400000|2021-04-26 09:30:00|653.9|653.3|654|653.4|654.1|653.5|653.4|652.8|147
1619429700000|2021-04-26 09:35:00|653.9|653.3|653.8|653.2|654.1|653.5|653.6|653|77
1619430000000|2021-04-26 09:40:00|653.7|653.1|654|653.4|654|653.4|653.7|653.1|82
1619430300000|2021-04-26 09:45:00|653.9|653.3|654.1|653.5|655.1|654.5|653.9|653.3|534
1619430600000|2021-04-26 09:50:00|654.2|653.6|654|653.4|654.2|653.6|653.4|652.8|174
1619430900000|2021-04-26 09:55:00|653.9|653.3|653.1|652.5|654.2|653.6|653.1|652.5|115
1619431200000|2021-04-26 10:00:00|653|652.4|653.1|652.5|653.1|652.5|652.6|652|221
1619431500000|2021-04-26 10:05:00|653.3|652.7|652.8|652.2|653.4|652.8|652.8|652.2|41
1619431800000|2021-04-26 10:10:00|652.7|652.1|652.9|652.3|652.9|652.3|652.1|651.5|330
1619432100000|2021-04-26 10:15:00|653|652.4|653.6|653|653.6|653|652.6|652|231
1619432400000|2021-04-26 10:20:00|653.4|652.8|652.9|652.3|653.4|652.8|652.6|652|237
1619432700000|2021-04-26 10:25:00|653.1|652.5|653.2|652.6|653.2|652.6|652.6|652|68
1619433000000|2021-04-26 10:30:00|653.1|652.5|653.4|652.8|653.8|653.2|653.1|652.5|74
1619433300000|2021-04-26 10:35:00|653.2|652.6|653.1|652.5|653.4|652.8|652.8|652.2|189
1619433600000|2021-04-26 10:40:00|652.9|652.3|652.8|652.2|653.1|652.5|652.6|652|113
1619433900000|2021-04-26 10:45:00|652.6|652|652.3|651.7|652.8|652.2|651.8|651.2|125
1619434200000|2021-04-26 10:50:00|652.1|651.5|651.4|650.8|652.1|651.5|651.3|650.7|263
1619434500000|2021-04-26 10:55:00|651.3|650.7|651.1|650.5|651.7|651.1|651.1|650.5|206
1619434800000|2021-04-26 11:00:00|650.8|650.2|651.2|650.6|651.4|650.8|650.8|650.2|191
1619435100000|2021-04-26 11:05:00|651.3|650.7|651.6|651|651.6|651|651.1|650.5|101
1619435400000|2021-04-26 11:10:00|651.8|651.2|651.8|651.2|652.1|651.5|651.4|650.8|106
1619435700000|2021-04-26 11:15:00|651.9|651.3|651.6|651|652.1|651.5|651.6|651|60
1619436000000|2021-04-26 11:20:00|651.8|651.2|653|652.4|653.3|652.7|651.8|651.2|325
1619436300000|2021-04-26 11:25:00|653.1|652.5|653.8|653.2|653.8|653.2|652.8|652.2|193
1619436600000|2021-04-26 11:30:00|653.6|653|654|653.4|654.6|654|653.6|653|253
1619436900000|2021-04-26 11:35:00|653.7|653.1|653.9|653.3|654.5|653.9|653.3|652.7|249
1619437200000|2021-04-26 11:40:00|653.8|653.2|654.1|653.5|654.4|653.8|653.3|652.7|239
1619437500000|2021-04-26 11:45:00|654.4|653.8|653.8|653.2|654.4|653.8|653.5|652.9|127
1619437800000|2021-04-26 11:50:00|653.5|652.9|652.8|652.2|653.8|653.2|652.8|652.2|100
1619438100000|2021-04-26 11:55:00|652.5|651.9|653.3|652.7|653.6|653|652.5|651.9|188
1619438400000|2021-04-26 12:00:00|653.1|652.5|653.6|653|653.9|653.3|653.1|652.5|258
1619438700000|2021-04-26 12:05:00|653.5|652.9|654.4|653.8|654.5|653.9|653.4|652.8|236
1619439000000|2021-04-26 12:10:00|654.1|653.5|655.1|654.5|655.1|654.5|654.1|653.5|743
1619439300000|2021-04-26 12:15:00|655|654.4|655.4|654.8|655.4|654.8|654.1|653.5|509
1619439600000|2021-04-26 12:20:00|655.1|654.5|655.9|655.3|655.9|655.3|655.1|654.5|469
1619439900000|2021-04-26 12:25:00|656|655.4|656.7|656.1|657|656.4|655.9|655.3|1027
1619440200000|2021-04-26 12:30:00|656.6|656|658.1|657.5|658.4|657.8|656.6|656|1153
1619440500000|2021-04-26 12:35:00|658|657.4|658.1|657.5|658.8|658.2|657.9|657.3|413
1619440800000|2021-04-26 12:40:00|658.3|657.7|660|659.4|660.5|659.9|658.1|657.5|1474
1619443800000|2021-04-26 13:30:00|662.7|662.1|664.3|663.7|664.4|663.8|661|660.4|17907254
1619444100000|2021-04-26 13:35:00|||||||||19975901
1619444400000|2021-04-26 13:40:00|||||||||20497929
1619444700000|2021-04-26 13:45:00|664.7|663.2|664.3|663.7|664.7|663.7|664.3|663.2|20937939
1619445000000|2021-04-26 13:50:00|663|662.4|661.7|661.1|664.4|663.8|659.2|658.6|8618302
1619445300000|2021-04-26 13:55:00|661.4|660.8|655.8|655.2|661.4|660.8|654|653.4|3952
1619445600000|2021-04-26 14:00:00|656.2|655.6|654.2|653.6|658.3|657.7|653.5|652.9|2466
1619445900000|2021-04-26 14:05:00|654.3|653.7|657.7|657.1|657.8|657.2|654.3|653.7|2044
1619446200000|2021-04-26 14:10:00|657.8|657.2|658|657.4|658.5|657.9|656.8|656.2|1861
1619446500000|2021-04-26 14:15:00|657.9|657.3|661.9|661.3|662.3|661.7|657.9|657.3|2847
1619446800000|2021-04-26 14:20:00|661.7|661.1|661.9|661.3|662.3|661.7|661.4|660.8|1506
1619447100000|2021-04-26 14:25:00|662|661.4|658|657.4|662.2|661.6|657.5|656.9|1650
1619447400000|2021-04-26 14:30:00|658.3|657.7|660|659.4|660.9|660.3|658.1|657.5|1624
1619447700000|2021-04-26 14:35:00|660.1|659.5|659|658.4|660.3|659.7|658.3|657.7|1982
1619448000000|2021-04-26 14:40:00|658.8|658.2|656.1|655.5|659.8|659.2|656|655.4|1294
1619448300000|2021-04-26 14:45:00|656.2|655.6|657.6|657|657.6|657|655.8|655.2|1182
1619448600000|2021-04-26 14:50:00|657.5|656.9|657.2|656.6|657.6|657|656.3|655.7|867
1619448900000|2021-04-26 14:55:00|657.3|656.7|656.6|656|658.4|657.8|656.6|656|770
1619449200000|2021-04-26 15:00:00|656.7|656.1|657.3|656.7|658.2|657.6|656.4|655.8|749
1619449500000|2021-04-26 15:05:00|657|656.4|658.8|658.2|658.9|658.3|656.4|655.8|895
1619449800000|2021-04-26 15:10:00|658.6|658|660.3|659.7|661.5|660.9|658.6|658|1543
1619450100000|2021-04-26 15:15:00|660.6|660|660.9|660.3|661.1|660.5|659.8|659.2|689
1619450400000|2021-04-26 15:20:00|661|660.4|660|659.4|661.1|660.5|659.5|658.9|744
1619450700000|2021-04-26 15:25:00|660.3|659.7|660.9|660.3|660.9|660.3|659.5|658.9|1081
1619451000000|2021-04-26 15:30:00|660.7|660.1|659.1|658.5|660.7|660.1|659.1|658.5|899
1619451300000|2021-04-26 15:35:00|659.4|658.8|658.9|658.3|659.7|659.1|658.4|657.8|823
1619451600000|2021-04-26 15:40:00|658.7|658.1|659|658.4|659.2|658.6|658|657.4|1058
1619451900000|2021-04-26 15:45:00|659.2|658.6|660.9|660.3|661.4|660.8|659|658.4|1438
1619452200000|2021-04-26 15:50:00|661.4|660.8|663.3|662.7|663.3|662.7|660.8|660.2|1505
1619452500000|2021-04-26 15:55:00|663.2|662.6|664.2|663.6|664.2|663.6|662.4|661.8|1582
1619452800000|2021-04-26 16:00:00|||||||||2434
1619453100000|2021-04-26 16:05:00|||||||||926
1619453400000|2021-04-26 16:10:00|||||||||455
1619453700000|2021-04-26 16:15:00|||||||||1971846
1619454000000|2021-04-26 16:20:00|||||||||46616026
1619454300000|2021-04-26 16:25:00|||||||||46854386
1619454600000|2021-04-26 16:30:00|||||||||47622564
1619454900000|2021-04-26 16:35:00|||||||||47541335
1619455200000|2021-04-26 16:40:00|663.1|662.5|662.4|661.8|663.1|662.5|662.4|661.8|47035477
1619455500000|2021-04-26 16:45:00|662.6|662|661.7|661.1|663.1|662.5|661.1|660.5|48245998
1619455800000|2021-04-26 16:50:00|661.9|661.3|661.7|661.1|662.2|661.6|661.5|660.9|50135803
1619456100000|2021-04-26 16:55:00|661.5|660.9|661.5|660.9|662.1|661.5|661.1|660.5|50905251
1619456400000|2021-04-26 17:00:00|661.6|661|662.8|662.2|663.9|663.3|661.6|661|51350656
1619456700000|2021-04-26 17:05:00|662.9|662.3|663|662.4|663.7|663.1|662.8|662.2|52930223
1619457000000|2021-04-26 17:10:00|662.9|662.3|663.7|663.1|663.7|663.1|662.4|661.8|53659346
1619457300000|2021-04-26 17:15:00|663.5|662.9|661.9|661.3|664.2|663.6|661.7|661.1|53681213
1619457600000|2021-04-26 17:20:00|662|661.4|662|661.4|662.6|662|661.3|660.7|54712523
1619457900000|2021-04-26 17:25:00|662.1|661.5|661.9|661.3|662.4|661.8|661.7|661.1|55295263
1619458200000|2021-04-26 17:30:00|661.7|661.1|662.6|662|662.6|662|661.7|661.1|56113139
1619458500000|2021-04-26 17:35:00|662.8|662.2|663.5|662.9|663.9|663.3|662.4|661.8|56445625
1619458800000|2021-04-26 17:40:00|663.7|663.1|664.2|663.6|664.3|663.7|663.5|662.9|58126206
1619459100000|2021-04-26 17:45:00|||||||||57997902
1619459400000|2021-04-26 17:50:00|||||||||57369135
1619459700000|2021-04-26 17:55:00|||||||||58131930
1619460000000|2021-04-26 18:00:00|663.1|662.5|664.3|663.7|664.3|663.7|663.1|662.5|58761676
1619460300000|2021-04-26 18:05:00|664.2|663.6|664.3|663.7|664.3|663.7|664.2|663.6|59749183
1619460600000|2021-04-26 18:10:00|664.2|663.6|664.2|663.6|664.2|663.6|664.2|663.6|57142054
1619460900000|2021-04-26 18:15:00|||||||||60305957
1619481600000|2021-04-27 00:00:00|670.2|669.6|671.7|671.1|674.1|673.5|669.1|668.5|2847
1619481900000|2021-04-27 00:05:00|671.5|670.9|670|669.4|671.5|670.9|667.6|667|1919
1619482200000|2021-04-27 00:10:00|670.1|669.5|668|667.4|670.9|670.3|667|666.4|801
1619482500000|2021-04-27 00:15:00|667.9|667.3|667.9|667.3|668.7|668.1|667.3|666.7|852
1619482800000|2021-04-27 00:20:00|668|667.4|669.8|669.2|671.1|670.5|667.7|667.1|925
1619483100000|2021-04-27 00:25:00|670.2|669.6|670.3|669.7|671.2|670.6|669.6|669|643
1619483400000|2021-04-27 00:30:00|670.4|669.8|670.2|669.6|670.9|670.3|669.9|669.3|476
1619483700000|2021-04-27 00:35:00|670.3|669.7|670.1|669.5|671|670.4|669.6|669|364
1619484000000|2021-04-27 00:40:00|670|669.4|669|668.4|670|669.4|668|667.4|875
1619484300000|2021-04-27 00:45:00|668.9|668.3|669.2|668.6|669.6|669|668.5|667.9|434
1619484600000|2021-04-27 00:50:00|668.6|668|669.1|668.5|669.4|668.8|668.4|667.8|350
1619484900000|2021-04-27 00:55:00|669.2|668.6|668.5|667.9|669.2|668.6|668.4|667.8|169
1619485200000|2021-04-27 01:00:00|668.6|668|669.1|668.5|669.5|668.9|668.3|667.7|180
1619485500000|2021-04-27 01:05:00|669|668.4|668.9|668.3|669.7|669.1|668.3|667.7|266
1619485800000|2021-04-27 01:10:00|669.1|668.5|668|667.4|669.1|668.5|668|667.4|163
1619486100000|2021-04-27 01:15:00|668.2|667.6|667.5|666.9|668.3|667.7|667.4|666.8|147
1619486400000|2021-04-27 01:20:00|667.4|666.8|667.2|666.6|667.9|667.3|667|666.4|132
1619486700000|2021-04-27 01:25:00|667.3|666.7|667|666.4|667.4|666.8|666.7|666.1|223
1619487000000|2021-04-27 01:30:00|666.8|666.2|666.9|666.3|667|666.4|666.4|665.8|186
1619487300000|2021-04-27 01:35:00|666.8|666.2|667.6|667|667.8|667.2|666.8|666.2|83
1619487600000|2021-04-27 01:40:00|667.3|666.7|666.5|665.9|667.3|666.7|666.5|665.9|209
1619487900000|2021-04-27 01:45:00|666.6|666|666|665.4|666.8|666.2|665.8|665.2|180
1619488200000|2021-04-27 01:50:00|665.9|665.3|666|665.4|666.5|665.9|665.8|665.2|306
1619488500000|2021-04-27 01:55:00|665.8|665.2|666.3|665.7|666.3|665.7|665.8|665.2|228
1619488800000|2021-04-27 02:00:00|666.5|665.9|667.2|666.6|667.4|666.8|666.5|665.9|280
1619489100000|2021-04-27 02:05:00|668|667.4|668|667.4|668|667.4|667.3|666.7|152
1619489400000|2021-04-27 02:10:00|668.1|667.5|667.2|666.6|668.1|667.5|667.2|666.6|165
1619489700000|2021-04-27 02:15:00|667|666.4|667.5|666.9|667.7|667.1|667|666.4|192
1619490000000|2021-04-27 02:20:00|667.3|666.7|667.2|666.6|667.5|666.9|667.1|666.5|80
1619490300000|2021-04-27 02:25:00|667.1|666.5|667|666.4|667.2|666.6|666.8|666.2|162
1619490600000|2021-04-27 02:30:00|667.2|666.6|667.5|666.9|667.5|666.9|667|666.4|161
1619490900000|2021-04-27 02:35:00|667.2|666.6|667.5|666.9|667.8|667.2|667.2|666.6|114
1619491200000|2021-04-27 02:40:00|667.6|667|668.7|668.1|668.9|668.3|667.6|667|125
1619491500000|2021-04-27 02:45:00|668.6|668|669.5|668.9|669.7|669.1|668.6|668|316
1619491800000|2021-04-27 02:50:00|669.4|668.8|669.4|668.8|669.7|669.1|669.3|668.7|169
1619492100000|2021-04-27 02:55:00|669.7|669.1|670.5|669.9|670.5|669.9|669.5|668.9|140
1619492400000|2021-04-27 03:00:00|670.2|669.6|670.7|670.1|670.9|670.3|670|669.4|255
1619492700000|2021-04-27 03:05:00|670.6|670|670.5|669.9|670.6|670|670.1|669.5|183
1619493000000|2021-04-27 03:10:00|670.4|669.8|670.3|669.7|670.7|670.1|670.3|669.7|69
1619493300000|2021-04-27 03:15:00|670.1|669.5|669.9|669.3|670.8|670.2|669.9|669.3|198
1619493600000|2021-04-27 03:20:00|670.1|669.5|670.1|669.5|670.4|669.8|670.1|669.5|31
1619493900000|2021-04-27 03:25:00|670|669.4|669.5|668.9|670.2|669.6|669.2|668.6|277
1619494200000|2021-04-27 03:30:00|669.4|668.8|669.9|669.3|669.9|669.3|669.4|668.8|74
1619494500000|2021-04-27 03:35:00|670.1|669.5|670.3|669.7|670.3|669.7|669.8|669.2|99
1619494800000|2021-04-27 03:40:00|670.2|669.6|670|669.4|670.4|669.8|670|669.4|75
1619495100000|2021-04-27 03:45:00|670.2|669.6|670.4|669.8|670.5|669.9|670|669.4|72
1619495400000|2021-04-27 03:50:00|670.5|669.9|670.4|669.8|670.9|670.3|670.2|669.6|118
1619495700000|2021-04-27 03:55:00|670.7|670.1|670.6|670|670.7|670.1|670.5|669.9|60
1619496000000|2021-04-27 04:00:00|670.9|670.3|671.3|670.7|671.3|670.7|670.6|670|93
1619496300000|2021-04-27 04:05:00|671.2|670.6|670.8|670.2|671.6|671|670.7|670.1|199
1619496600000|2021-04-27 04:10:00|670.6|670|670.8|670.2|671|670.4|670.5|669.9|76
1619496900000|2021-04-27 04:15:00|670.9|670.3|671.1|670.5|671.1|670.5|670.6|670|72
1619497200000|2021-04-27 04:20:00|671|670.4|671.6|671|671.8|671.2|671|670.4|218
1619497500000|2021-04-27 04:25:00|671.7|671.1|671.4|670.8|672.2|671.6|671.3|670.7|137
1619497800000|2021-04-27 04:30:00|671.5|670.9|671.9|671.3|672.3|671.7|671.4|670.8|112
1619498100000|2021-04-27 04:35:00|672|671.4|671.9|671.3|672.2|671.6|671.8|671.2|202
1619498400000|2021-04-27 04:40:00|672.1|671.5|671.9|671.3|672.2|671.6|671.9|671.3|99
1619498700000|2021-04-27 04:45:00|672.1|671.5|672.1|671.5|672.4|671.8|672.1|671.5|168
1619499000000|2021-04-27 04:50:00|672.2|671.6|672.1|671.5|672.4|671.8|672.1|671.5|66
1619499300000|2021-04-27 04:55:00|671.9|671.3|671.9|671.3|672.1|671.5|671.9|671.3|47
1619499600000|2021-04-27 05:00:00|671.6|671|671.6|671|671.6|671|671.4|670.8|104
1619499900000|2021-04-27 05:05:00|671.8|671.2|671.5|670.9|671.9|671.3|671.5|670.9|106
1619500200000|2021-04-27 05:10:00|671.2|670.6|671.5|670.9|671.5|670.9|671.2|670.6|113
1619500500000|2021-04-27 05:15:00|671.4|670.8|671.5|670.9|671.5|670.9|671|670.4|98
1619500800000|2021-04-27 05:20:00|671.4|670.8|671|670.4|671.5|670.9|671|670.4|68
1619501100000|2021-04-27 05:25:00|671.2|670.6|670.7|670.1|671.2|670.6|670.7|670.1|78
1619501400000|2021-04-27 05:30:00|670.6|670|670.9|670.3|670.9|670.3|670.5|669.9|54620
1619501700000|2021-04-27 05:35:00|671|670.4|671.3|670.7|671.5|670.9|671|670.4|186
1619502000000|2021-04-27 05:40:00|671.5|670.9|672|671.4|672|671.4|671.3|670.7|93
1619502300000|2021-04-27 05:45:00|672.1|671.5|672|671.4|672.3|671.7|671.9|671.3|414
1619502600000|2021-04-27 05:50:00|671.8|671.2|671.9|671.3|672.1|671.5|671.7|671.1|205
1619502900000|2021-04-27 05:55:00|672.1|671.5|672.4|671.8|672.5|671.9|672.1|671.5|207
1619503200000|2021-04-27 06:00:00|672.2|671.6|673.2|672.6|673.2|672.6|672.2|671.6|150
1619503500000|2021-04-27 06:05:00|673.1|672.5|673.5|672.9|673.6|673|672.9|672.3|199
1619503800000|2021-04-27 06:10:00|673.4|672.8|672.7|672.1|673.5|672.9|672.6|672|273
1619504100000|2021-04-27 06:15:00|672.8|672.2|671.8|671.2|672.8|672.2|671.5|670.9|153
1619504400000|2021-04-27 06:20:00|671.9|671.3|671.3|670.7|671.9|671.3|671.1|670.5|198
1619504700000|2021-04-27 06:25:00|671.2|670.6|671.9|671.3|672.3|671.7|671.1|670.5|134
1619505000000|2021-04-27 06:30:00|672.1|671.5|672.1|671.5|672.5|671.9|671.9|671.3|107
1619505300000|2021-04-27 06:35:00|671.9|671.3|672.6|672|672.9|672.3|671.9|671.3|149
1619505600000|2021-04-27 06:40:00|672.7|672.1|672.6|672|672.9|672.3|672.4|671.8|98
1619505900000|2021-04-27 06:45:00|672.8|672.2|673.1|672.5|673.1|672.5|672.6|672|163
1619506200000|2021-04-27 06:50:00|673|672.4|673|672.4|673.4|672.8|672.9|672.3|117
1619506500000|2021-04-27 06:55:00|672.9|672.3|672.6|672|672.9|672.3|672.2|671.6|138
1619506800000|2021-04-27 07:00:00|672.4|671.8|673.4|672.8|673.6|673|672.4|671.8|263
1619507100000|2021-04-27 07:05:00|673.2|672.6|673.4|672.8|673.9|673.3|672.9|672.3|138
1619507400000|2021-04-27 07:10:00|673.5|672.9|675.2|674.6|675.2|674.6|673.2|672.6|421
1619507700000|2021-04-27 07:15:00|674.9|674.3|675.2|674.6|675.4|674.8|674.6|674|298
1619508000000|2021-04-27 07:20:00|675.4|674.8|676.9|676.3|677.1|676.5|675.4|674.8|494
1619508300000|2021-04-27 07:25:00|676.8|676.2|676.9|676.3|677.3|676.7|676.6|676|407
1619508600000|2021-04-27 07:30:00|677|676.4|679.9|679.3|682|681.4|676.9|676.3|1211
1619508900000|2021-04-27 07:35:00|679.8|679.2|680|679.4|680.7|680.1|678.7|678.1|474
1619509200000|2021-04-27 07:40:00|680.3|679.7|682.7|682.1|682.7|682.1|680.2|679.6|508
1619509500000|2021-04-27 07:45:00|682.4|681.8|682.6|682|683.2|682.6|681.9|681.3|641
1619509800000|2021-04-27 07:50:00|682.5|681.9|683.5|682.9|683.9|683.3|682.1|681.5|339
1619510100000|2021-04-27 07:55:00|683.6|683|683.5|682.9|683.6|683|682.5|681.9|235
1619510400000|2021-04-27 08:00:00|683.2|682.6|682.3|681.7|683.4|682.8|682.1|681.5|310
1619510700000|2021-04-27 08:05:00|682.2|681.6|683.9|683.3|684.2|683.6|682.1|681.5|397
1619511000000|2021-04-27 08:10:00|683.6|683|682.4|681.8|683.7|683.1|681.7|681.1|618
1619511300000|2021-04-27 08:15:00|682.1|681.5|680.4|679.8|682.1|681.5|679.4|678.8|1394
1619511600000|2021-04-27 08:20:00|680.2|679.6|680.7|680.1|681.4|680.8|680.1|679.5|796
1619511900000|2021-04-27 08:25:00|681|680.4|681.4|680.8|682.6|682|680.9|680.3|585
1619512200000|2021-04-27 08:30:00|681.3|680.7|679.4|678.8|681.3|680.7|679.3|678.7|558
1619512500000|2021-04-27 08:35:00|679.6|679|678.5|677.9|679.6|679|677.7|677.1|721
1619512800000|2021-04-27 08:40:00|678.6|678|679.7|679.1|680.1|679.5|678.5|677.9|291
1619513100000|2021-04-27 08:45:00|679.8|679.2|678.3|677.7|679.9|679.3|678.1|677.5|276
1619513400000|2021-04-27 08:50:00|678.4|677.8|679.5|678.9|679.6|679|678.4|677.8|468
1619513700000|2021-04-27 08:55:00|679.4|678.8|679|678.4|679.6|679|678.6|678|147
1619514000000|2021-04-27 09:00:00|679.4|678.8|678.6|678|679.5|678.9|678.5|677.9|223
1619514300000|2021-04-27 09:05:00|678.5|677.9|679.4|678.8|679.7|679.1|678.3|677.7|129
1619514600000|2021-04-27 09:10:00|679.2|678.6|681.5|680.9|681.5|680.9|679.2|678.6|272
1619514900000|2021-04-27 09:15:00|681.4|680.8|681.1|680.5|681.7|681.1|680.7|680.1|349
1619515200000|2021-04-27 09:20:00|681.3|680.7|681.9|681.3|681.9|681.3|681.3|680.7|248
1619515500000|2021-04-27 09:25:00|682.2|681.6|682.7|682.1|683.2|682.6|682.2|681.6|317
1619515800000|2021-04-27 09:30:00|682.4|681.8|682.3|681.7|682.5|681.9|681.8|681.2|294
1619516100000|2021-04-27 09:35:00|682.5|681.9|682.3|681.7|682.6|682|681.3|680.7|332
1619516400000|2021-04-27 09:40:00|682.4|681.8|682.4|681.8|682.4|681.8|681.6|681|189
1619516700000|2021-04-27 09:45:00|682.3|681.7|682.8|682.2|683|682.4|682|681.4|302
1619517000000|2021-04-27 09:50:00|682.7|682.1|683|682.4|683|682.4|682.5|681.9|335
1619517300000|2021-04-27 09:55:00|682.9|682.3|683.7|683.1|684.2|683.6|682.9|682.3|484
1619517600000|2021-04-27 10:00:00|683.6|683|685.3|684.7|686.5|685.9|683.6|683|768
1619517900000|2021-04-27 10:05:00|685.4|684.8|687.3|686.7|687.3|686.7|685.1|684.5|693
1619518200000|2021-04-27 10:10:00|687.5|686.9|691.3|690.7|692.4|691.8|687.3|686.7|1135
1619518500000|2021-04-27 10:15:00|691.4|690.8|692.5|691.9|693.3|692.7|691.1|690.5|939
1619518800000|2021-04-27 10:20:00|692.4|691.8|691.6|691|692.5|691.9|691.6|691|398
1619519100000|2021-04-27 10:25:00|691.5|690.9|692.5|691.9|692.5|691.9|691.4|690.8|492
1619519400000|2021-04-27 10:30:00|692.4|691.8|692.2|691.6|692.6|692|692|691.4|585
1619519700000|2021-04-27 10:35:00|692|691.4|691.6|691|692.2|691.6|691.1|690.5|800
1619520000000|2021-04-27 10:40:00|691.4|690.8|691.2|690.6|691.7|691.1|691.1|690.5|665
1619520300000|2021-04-27 10:45:00|691.1|690.5|690.8|690.2|691.8|691.2|690.7|690.1|1205
1619520600000|2021-04-27 10:50:00|690.7|690.1|687.7|687.1|691.2|690.6|684.5|683.9|1028
1619520900000|2021-04-27 10:55:00|687.6|687|686.3|685.7|688.6|688|686.1|685.5|567
1619521200000|2021-04-27 11:00:00|686.2|685.6|684.6|684|686.3|685.7|683.1|682.5|950
1619521500000|2021-04-27 11:05:00|684.5|683.9|683.6|683|684.6|684|682.3|681.7|967
1619521800000|2021-04-27 11:10:00|683.7|683.1|685.3|684.7|686.3|685.7|683.7|683.1|889
1619522100000|2021-04-27 11:15:00|685.4|684.8|686.7|686.1|687.3|686.7|685.2|684.6|582
1619522400000|2021-04-27 11:20:00|686.6|686|686.6|686|687.4|686.8|685.9|685.3|443
1619522700000|2021-04-27 11:25:00|686.9|686.3|687|686.4|688|687.4|686.4|685.8|225
1619523000000|2021-04-27 11:30:00|686.7|686.1|686.5|685.9|687.6|687|686.1|685.5|521
1619523300000|2021-04-27 11:35:00|686.4|685.8|685.2|684.6|687.1|686.5|685|684.4|306
1619523600000|2021-04-27 11:40:00|685.3|684.7|684.5|683.9|685.9|685.3|684.2|683.6|288
1619523900000|2021-04-27 11:45:00|684.4|683.8|684.1|683.5|685.2|684.6|684|683.4|332
1619524200000|2021-04-27 11:50:00|684.4|683.8|683.8|683.2|684.6|684|683.4|682.8|565
1619524500000|2021-04-27 11:55:00|684|683.4|683.9|683.3|685.6|685|683.6|683|650
1619524800000|2021-04-27 12:00:00|684.2|683.6|684|683.4|685|684.4|683.6|683|1202
1619525100000|2021-04-27 12:05:00|683.8|683.2|684.5|683.9|684.6|684|683.4|682.8|704
1619525400000|2021-04-27 12:10:00|684.4|683.8|683.3|682.7|684.8|684.2|682.7|682.1|384
1619525700000|2021-04-27 12:15:00|683.1|682.5|680.8|680.2|683.3|682.7|680.5|679.9|985
1619526000000|2021-04-27 12:20:00|680.9|680.3|679|678.4|681.1|680.5|677.9|677.3|1382
1619526300000|2021-04-27 12:25:00|678.9|678.3|680.4|679.8|680.9|680.3|678.3|677.7|603
1619526600000|2021-04-27 12:30:00|680.5|679.9|678|677.4|680.8|680.2|677.8|677.2|750
1619526900000|2021-04-27 12:35:00|677.8|677.2|677.3|676.7|679|678.4|677|676.4|1004
1619527200000|2021-04-27 12:40:00|677.4|676.8|671.7|671.1|678.2|677.6|671.6|671|126183
1619530200000|2021-04-27 13:30:00|673.2|672.6|658.1|657.5|674.1|673.5|655.5|654.9|8662
1619530500000|2021-04-27 13:35:00|658|657.4|660.8|660.2|661.6|661|656.7|656.1|5019
1619530800000|2021-04-27 13:40:00|660.7|660.1|663.5|662.9|664.9|664.3|658.3|657.7|3787
1619531100000|2021-04-27 13:45:00|663.2|662.6|669.6|669|671.2|670.6|662.8|662.2|4879
1619531400000|2021-04-27 13:50:00|669.7|669.1|671.7|671.1|673.8|673.2|669.3|668.7|3798
1619531700000|2021-04-27 13:55:00|671.6|671|668.3|667.7|671.7|671.1|665.6|665|3542
1619532000000|2021-04-27 14:00:00|668.2|667.6|662.4|661.8|668.5|667.9|662.2|661.6|3575
1619532300000|2021-04-27 14:05:00|662.3|661.7|666.7|666.1|667.9|667.3|662.2|661.6|2895
1619532600000|2021-04-27 14:10:00|666.6|666|665.5|664.9|669|668.4|665.3|664.7|2673
1619532900000|2021-04-27 14:15:00|665.3|664.7|664.3|663.7|666.5|665.9|663.5|662.9|2070
1619533200000|2021-04-27 14:20:00|664.2|663.6|667|666.4|667.6|667|663.4|662.8|3256
1619533500000|2021-04-27 14:25:00|666.7|666.1|668.6|668|668.7|668.1|665.4|664.8|2215
1619533800000|2021-04-27 14:30:00|668.7|668.1|671|670.4|671.3|670.7|668.4|667.8|2775
1619534100000|2021-04-27 14:35:00|670.9|670.3|670.9|670.3|673.6|673|670.5|669.9|2622
1619534400000|2021-04-27 14:40:00|670.6|670|671.2|670.6|672.1|671.5|670.1|669.5|2143
1619534700000|2021-04-27 14:45:00|671.3|670.7|668.4|667.8|671.3|670.7|668.2|667.6|1192
1619535000000|2021-04-27 14:50:00|668.5|667.9|671.2|670.6|671.6|671|667.9|667.3|2129
1619535300000|2021-04-27 14:55:00|671.1|670.5|671.6|671|672.7|672.1|670.7|670.1|1549
1619535600000|2021-04-27 15:00:00|671.8|671.2|670.8|670.2|672.5|671.9|670.1|669.5|150453
1619535900000|2021-04-27 15:05:00|671|670.4|671.6|671|674|673.4|670.8|670.2|1640
1619536200000|2021-04-27 15:10:00|671.7|671.1|675.1|674.5|675.4|674.8|671.1|670.5|1520
1619536500000|2021-04-27 15:15:00|675|674.4|674.2|673.6|675.9|675.3|673.4|672.8|2561
1619536800000|2021-04-27 15:20:00|674.3|673.7|676.2|675.6|676.5|675.9|673.9|673.3|1800
1619537100000|2021-04-27 15:25:00|676|675.4|674.3|673.7|676.3|675.7|673.3|672.7|2163
1619537400000|2021-04-27 15:30:00|674.5|673.9|674|673.4|674.8|674.2|672.8|672.2|2063
1619537700000|2021-04-27 15:35:00|674.3|673.7|675.2|674.6|675.5|674.9|673.5|672.9|1165
1619538000000|2021-04-27 15:40:00|675.3|674.7|676.5|675.9|676.8|676.2|675.2|674.6|3156
1619538300000|2021-04-27 15:45:00|676.7|676.1|675.6|675|677|676.4|675|674.4|1685
1619538600000|2021-04-27 15:50:00|675.8|675.2|676.6|676|677.8|677.2|675.6|675|1665
1619538900000|2021-04-27 15:55:00|676.8|676.2|676.9|676.3|677.8|677.2|676.6|676|1075
1619539200000|2021-04-27 16:00:00|677|676.4|677.2|676.6|678.4|677.8|676.9|676.3|2039
1619539500000|2021-04-27 16:05:00|677.3|676.7|677.2|676.6|678|677.4|676.9|676.3|2199
1619539800000|2021-04-27 16:10:00|676.9|676.3|674.2|673.6|677.4|676.8|673.8|673.2|1414
1619540100000|2021-04-27 16:15:00|674.3|673.7|671.4|670.8|674.6|674|670.5|669.9|2183
1619540400000|2021-04-27 16:20:00|671.2|670.6|670.6|670|672.8|672.2|670.5|669.9|2588
1619540700000|2021-04-27 16:25:00|670.5|669.9|670.4|669.8|671|670.4|669.1|668.5|2434
1619541000000|2021-04-27 16:30:00|670.3|669.7|671|670.4|672.8|672.2|669.5|668.9|1851
1619541300000|2021-04-27 16:35:00|671.1|670.5|668.1|667.5|671.2|670.6|666.8|666.2|2132
1619541600000|2021-04-27 16:40:00|668|667.4|665.5|664.9|669.4|668.8|664.9|664.3|1732
1619541900000|2021-04-27 16:45:00|665.6|665|666.7|666.1|668.9|668.3|665.5|664.9|2155
1619542200000|2021-04-27 16:50:00|666.8|666.2|668.5|667.9|668.6|668|666.7|666.1|1340
1619542500000|2021-04-27 16:55:00|668.6|668|667.7|667.1|669.3|668.7|667.4|666.8|1275
1619542800000|2021-04-27 17:00:00|667.8|667.2|669.5|668.9|669.5|668.9|666.6|666|909
1619543100000|2021-04-27 17:05:00|669.6|669|670.2|669.6|670.7|670.1|668.7|668.1|1715
1619543400000|2021-04-27 17:10:00|670|669.4|668.8|668.2|671.2|670.6|668.4|667.8|801
1619543700000|2021-04-27 17:15:00|668.9|668.3|668.1|667.5|669.2|668.6|666.8|666.2|846
1619544000000|2021-04-27 17:20:00|667.9|667.3|666.8|666.2|668.1|667.5|666.5|665.9|1451
1619544300000|2021-04-27 17:25:00|666.6|666|668.8|668.2|669|668.4|666.6|666|1849
1619544600000|2021-04-27 17:30:00|668.5|667.9|668.7|668.1|669.3|668.7|667.6|667|1252
1619544900000|2021-04-27 17:35:00|668.6|668|669.8|669.2|670|669.4|668.6|668|1155
1619545200000|2021-04-27 17:40:00|669.7|669.1|672|671.4|672.6|672|669.7|669.1|1261
1619545500000|2021-04-27 17:45:00|672.1|671.5|670.4|669.8|672.1|671.5|670.1|669.5|1307
1619545800000|2021-04-27 17:50:00|670.6|670|670.9|670.3|671.7|671.1|669.4|668.8|2302
1619546100000|2021-04-27 17:55:00|670.7|670.1|672.4|671.8|672.6|672|670.2|669.6|3965
1619546400000|2021-04-27 18:00:00|672.3|671.7|672.3|671.7|673.3|672.7|672.1|671.5|2078
1619546700000|2021-04-27 18:05:00|672.6|672|670.8|670.2|673.7|673.1|670.8|670.2|2030
1619547000000|2021-04-27 18:10:00|671|670.4|665.8|665.2|671.3|670.7|664.4|663.8|4580
1619547300000|2021-04-27 18:15:00|665.9|665.3|667.7|667.1|667.7|667.1|665.9|665.3|2206
1619568000000|2021-04-28 00:00:00|665.6|665|665|664.4|666.7|666.1|663.3|662.7|1608
1619568300000|2021-04-28 00:05:00|665.1|664.5|663.7|663.1|665.8|665.2|663.2|662.6|867
1619568600000|2021-04-28 00:10:00|664|663.4|662.8|662.2|664|663.4|662.4|661.8|892
1619568900000|2021-04-28 00:15:00|662.9|662.3|665.1|664.5|665.1|664.5|662.8|662.2|523
1619569200000|2021-04-28 00:20:00|664.9|664.3|663.7|663.1|665.1|664.5|663.7|663.1|280
1619569500000|2021-04-28 00:25:00|664.2|663.6|657.5|656.9|664.2|663.6|657.3|656.7|1478
1619569800000|2021-04-28 00:30:00|657.7|657.1|646.3|645.7|657.7|657.1|643.7|643.1|181712
1619570100000|2021-04-28 00:35:00|646.6|645.6|646.4|645.8|647.5|646.9|644.2|643.5|38281
1619570400000|2021-04-28 00:40:00|646.3|645.7|647.4|646.8|649|648.1|644.8|644.2|657
1619570700000|2021-04-28 00:45:00|647.3|646.7|646.6|646|650.3|649.7|645.8|645.2|166510
1619571000000|2021-04-28 00:50:00|646.8|646.2|644.7|644.1|647.2|646.6|644|643.4|22505
1619571300000|2021-04-28 00:55:00|644.6|644|642.1|641.5|644.6|644|641.5|640.9|22885
1619571600000|2021-04-28 01:00:00|642|641.4|650.6|650|650.7|650.1|641.7|641.1|25870
1619571900000|2021-04-28 01:05:00|650.5|649.9|646.3|645.7|650.7|650|645.3|644.6|54430
1619572200000|2021-04-28 01:10:00|646.2|645.6|646.1|645.5|646.7|646.1|644.7|644.1|590
1619572500000|2021-04-28 01:15:00|646|645.4|649.8|649.2|650.3|649.5|645.6|645|613
1619572800000|2021-04-28 01:20:00|649.9|648.9|650.8|650.2|651.8|651.2|649.4|648.8|147558
1619573100000|2021-04-28 01:25:00|651.5|650.9|653.6|653|653.7|653|650.2|649.6|514
1619573400000|2021-04-28 01:30:00|653.7|652.7|651.1|650.5|653.7|652.7|650.8|649.9|61324
1619573700000|2021-04-28 01:35:00|651.2|650.6|650.9|650.3|651.4|650.8|650.2|649.6|93254
1619574000000|2021-04-28 01:40:00|650.8|650.2|650.2|649.6|651.8|651.2|649.7|649.1|341
1619574300000|2021-04-28 01:45:00|650.3|649.7|649|648.4|650.4|649.8|648|647.4|283
1619574600000|2021-04-28 01:50:00|649.1|648.1|648.7|648.1|649.6|649|648.5|647.9|137
1619574900000|2021-04-28 01:55:00|648.8|648.2|649.9|649.3|650|649.4|648.7|648|121
1619575200000|2021-04-28 02:00:00|649.8|649.2|648.9|648.3|649.8|649.2|647.8|647.2|298
1619575500000|2021-04-28 02:05:00|649|648.4|648.8|648.2|649.7|649.1|648.8|648.2|99
1619575800000|2021-04-28 02:10:00|648.7|648.1|649.4|648.8|649.6|649|648.1|647.5|248
1619576100000|2021-04-28 02:15:00|649|648.4|650.6|650|650.7|650.1|648.8|648.2|281
1619576400000|2021-04-28 02:20:00|650.5|649.9|651.1|650.5|651.1|650.5|649.9|649.3|272
1619576700000|2021-04-28 02:25:00|651|650.4|651.7|651.1|651.8|651.2|651|650.4|145
1619577000000|2021-04-28 02:30:00|651.6|651|652.3|651.7|652.3|651.7|651.5|650.9|226
1619577300000|2021-04-28 02:35:00|652.2|651.6|651.8|651.2|652.3|651.7|651.6|651|95
1619577600000|2021-04-28 02:40:00|651.7|651.1|652.6|652|652.6|652|651.5|650.9|188
1619577900000|2021-04-28 02:45:00|652.5|651.9|652.3|651.7|652.9|652.3|652.1|651.5|313
1619578200000|2021-04-28 02:50:00|652.4|651.8|654.3|653.7|654.7|654.1|652.4|651.8|462
1619578500000|2021-04-28 02:55:00|653.8|653.2|655|654.4|655.5|654.9|653.4|652.8|411
1619578800000|2021-04-28 03:00:00|654.8|654.2|654.8|654.2|655.2|654.6|653.8|653.2|434
1619579100000|2021-04-28 03:05:00|654.9|654.3|652.7|652.1|654.9|654.3|652.6|652|233
1619579400000|2021-04-28 03:10:00|652.8|652.2|653.4|652.8|653.4|652.8|652.5|651.9|123
1619579700000|2021-04-28 03:15:00|653.1|652.5|654.9|654.3|655.1|654.5|653|652.4|37957
1619580000000|2021-04-28 03:20:00|655|654|653.7|653.1|655|654|653.5|652.9|143
1619580300000|2021-04-28 03:25:00|653.6|653|653.8|653.2|654.6|654|653.5|652.9|132
1619580600000|2021-04-28 03:30:00|653.9|653.3|654.3|653.7|654.3|653.7|653.7|653.1|154
1619580900000|2021-04-28 03:35:00|654.2|653.6|653.7|653.1|654.5|653.9|653.5|652.9|111
1619581200000|2021-04-28 03:40:00|653.8|653.2|650.6|650|653.8|653.2|650.6|650|115822
1619581500000|2021-04-28 03:45:00|650.5|649.9|650.1|649.5|651.3|650.7|650|649.3|116478
1619581800000|2021-04-28 03:50:00|650|649.4|650.3|649.7|650.6|650|649.4|648.6|112
1619582100000|2021-04-28 03:55:00|650.1|649.5|649.3|648.7|650.9|650.3|649.3|648.7|135
1619582400000|2021-04-28 04:00:00|649.2|648.6|648.5|647.9|650.1|649.5|647.8|647.2|213
1619582700000|2021-04-28 04:05:00|648.6|648|648.1|647.5|648.7|648.1|648|647.4|70
1619583000000|2021-04-28 04:10:00|648|647.4|648.3|647.7|648.5|647.9|646.2|645.4|270
1619583300000|2021-04-28 04:15:00|648.2|647.6|648.3|647.7|648.5|647.9|648|647.4|90
1619583600000|2021-04-28 04:20:00|648.4|647.8|647.5|646.9|648.5|647.9|647.5|646.9|107
1619583900000|2021-04-28 04:25:00|647.7|647.1|648|647.4|648|647.4|647.4|646.8|93
1619584200000|2021-04-28 04:30:00|648.2|647.6|648.2|647.6|648.6|648|648.2|647.6|103
1619584500000|2021-04-28 04:35:00|648.1|647.5|648.7|648.1|648.7|648.1|648|647.4|84
1619584800000|2021-04-28 04:40:00|648.8|648.2|648.9|648.3|649|648.4|648.5|647.9|55
1619585100000|2021-04-28 04:45:00|649|648.4|649.1|648.5|649.3|648.7|649|648.4|90
1619585400000|2021-04-28 04:50:00|649|648.4|648.8|648.2|649.3|648.7|648.7|648.1|61
1619585700000|2021-04-28 04:55:00|648.7|648.1|648.8|648.2|648.8|648.2|648.3|647.7|130
1619586000000|2021-04-28 05:00:00|648.6|648|648.3|647.7|648.6|648|647.9|647.3|160
1619586300000|2021-04-28 05:05:00|648.4|647.8|648.3|647.7|648.9|648.3|648.2|647.6|52
1619586600000|2021-04-28 05:10:00|648.4|647.8|649.5|648.9|649.6|649|647.8|647.2|174
1619586900000|2021-04-28 05:15:00|649.6|649|649.7|649.1|650|649.4|649.6|649|80
1619587200000|2021-04-28 05:20:00|649.8|649.2|649.7|649.1|649.8|649.2|649.5|648.9|15
1619587500000|2021-04-28 05:25:00|649.8|649.2|651|650.4|651|650.4|649.8|649.2|41
1619587800000|2021-04-28 05:30:00|651.1|650.5|650.9|650.3|651.1|650.5|650.2|649.6|83239
1619588100000|2021-04-28 05:35:00|651|650.4|650.9|650.3|651.1|650.5|650.5|649.9|411
1619588400000|2021-04-28 05:40:00|650.8|650.2|650.4|649.8|650.9|650.3|650.4|649.8|209
1619588700000|2021-04-28 05:45:00|650.2|649.6|649.6|649|650.2|649.6|648.7|648.1|83
1619589000000|2021-04-28 05:50:00|649.5|648.9|647.9|647.3|649.5|648.9|647.7|647|76
1619589300000|2021-04-28 05:55:00|647.8|647.2|648.2|647.6|648.2|647.6|647.6|647|133
1619589600000|2021-04-28 06:00:00|648.3|647.7|648.8|648.2|649.3|648.7|648.3|647.7|43038
1619589900000|2021-04-28 06:05:00|648.9|648.3|648.4|647.8|648.9|648.3|648.3|647.7|55
1619590200000|2021-04-28 06:10:00|648.5|647.9|648.9|648.3|649.1|648.5|648.5|647.9|55
1619590500000|2021-04-28 06:15:00|648.8|648.2|648.6|648|648.8|648.2|648.3|647.7|58
1619590800000|2021-04-28 06:20:00|648.8|648.2|647.6|647|648.8|648.2|646.7|646.1|152
1619591100000|2021-04-28 06:25:00|647.4|646.8|647.4|646.8|647.5|646.9|646.1|645.5|131
1619591400000|2021-04-28 06:30:00|647.5|646.9|647.2|646.6|647.6|647|646.8|646.2|90
1619591700000|2021-04-28 06:35:00|647.1|646.5|647.2|646.6|648|647.4|646.4|645.8|95
1619592000000|2021-04-28 06:40:00|647.3|646.7|648.3|647.7|648.3|647.7|647.2|646.6|140
1619592300000|2021-04-28 06:45:00|648.5|647.9|647.9|647.3|648.6|648|647.8|647.2|141
1619592600000|2021-04-28 06:50:00|647.8|647.2|648.7|648.1|648.8|648.2|647.5|646.9|69
1619592900000|2021-04-28 06:55:00|648.6|648|647.4|646.8|648.7|648.1|647.3|646.7|349
1619593200000|2021-04-28 07:00:00|647.3|646.7|647.2|646.6|647.6|647|647.2|646.6|268
1619593500000|2021-04-28 07:05:00|647.1|646.5|647.2|646.6|648.1|647.5|647.1|646.5|82
1619593800000|2021-04-28 07:10:00|647.3|646.7|646|645.4|647.8|647.2|645.8|645.2|131
1619594100000|2021-04-28 07:15:00|645.8|645.2|645.6|645|646.1|645.5|644.9|644.3|147
1619594400000|2021-04-28 07:20:00|645.8|645.2|646.2|645.6|646.3|645.7|645.4|644.8|114
1619594700000|2021-04-28 07:25:00|646.3|645.7|646.6|646|646.7|646.1|646|645.4|117
1619595000000|2021-04-28 07:30:00|646.7|646.1|647.6|647|647.6|647|646.5|645.9|101
1619595300000|2021-04-28 07:35:00|647.4|646.8|649.3|648.7|649.4|648.8|647.4|646.8|172
1619595600000|2021-04-28 07:40:00|648.9|648.3|648.7|648.1|648.9|648.3|648|647.4|91849
1619595900000|2021-04-28 07:45:00|648.6|648|647.7|647.1|648.6|648|647.5|646.9|145
1619596200000|2021-04-28 07:50:00|647.6|647|647.5|646.9|647.7|647.1|647|646.4|159
1619596500000|2021-04-28 07:55:00|647.3|646.7|647.6|647|648.1|647.5|647.3|646.7|164
1619596800000|2021-04-28 08:00:00|647.7|647.1|647.5|646.9|647.7|647.1|647.3|646.7|138
1619597100000|2021-04-28 08:05:00|647.6|647|647.6|647|648|647.4|647.4|646.8|130
1619597400000|2021-04-28 08:10:00|647.7|647.1|648.3|647.7|648.4|647.8|647.7|647.1|103
1619597700000|2021-04-28 08:15:00|648.2|647.6|647.5|646.9|648.2|647.6|647.5|646.9|96
1619598000000|2021-04-28 08:20:00|647.6|647|648.3|647.7|648.4|647.8|647.6|647|70
1619598300000|2021-04-28 08:25:00|648.4|647.8|647.1|646.5|648.4|647.8|647.1|646.5|129
1619598600000|2021-04-28 08:30:00|647.2|646.6|646.9|646.3|647.4|646.8|646.7|646.1|187
1619598900000|2021-04-28 08:35:00|646.8|646.2|646.2|645.6|646.9|646.3|646.2|645.6|68
1619599200000|2021-04-28 08:40:00|646.3|645.7|645.6|645|646.3|645.7|645.2|644.6|316
1619599500000|2021-04-28 08:45:00|645.7|645.1|645.5|644.9|646|645.4|645.3|644.7|84
1619599800000|2021-04-28 08:50:00|645.2|644.6|645.3|644.7|645.6|645|644.8|644.2|148
1619600100000|2021-04-28 08:55:00|645.2|644.6|645.6|645|645.6|645|644.8|644.2|241
1619600400000|2021-04-28 09:00:00|645.7|645.1|645.9|645.3|646.2|645.6|645.5|644.9|116
1619600700000|2021-04-28 09:05:00|646|645.4|645.2|644.6|646|645.4|645.2|644.6|63
1619601000000|2021-04-28 09:10:00|645.4|644.8|645.1|644.5|645.6|645|645.1|644.5|59
1619601300000|2021-04-28 09:15:00|645|644.4|644.2|643.6|645.1|644.5|644.1|643.5|160
1619601600000|2021-04-28 09:20:00|644.3|643.7|643.8|643.2|644.5|643.9|643.6|643|297
1619601900000|2021-04-28 09:25:00|643.9|643.3|643.9|643.3|644.2|643.6|643.7|643.1|166
1619602200000|2021-04-28 09:30:00|644.1|643.5|644.8|644.2|645.1|644.5|644.1|643.5|124
1619602500000|2021-04-28 09:35:00|644.7|644.1|645.7|645.1|645.7|645.1|644.7|644.1|126
1619602800000|2021-04-28 09:40:00|645.8|645.2|646.5|645.9|646.5|645.9|645.7|645.1|113
1619603100000|2021-04-28 09:45:00|646.3|645.7|646.4|645.8|646.5|645.9|646.3|645.7|223
1619603400000|2021-04-28 09:50:00|646.3|645.7|646.8|646.2|646.8|646.2|645.9|645.3|151
1619603700000|2021-04-28 09:55:00|646.6|646|645.3|644.7|646.7|646.1|645.3|644.7|80
1619604000000|2021-04-28 10:00:00|645.2|644.6|645.4|644.8|645.6|645|645.1|644.5|71
1619604300000|2021-04-28 10:05:00|645.5|644.9|646.4|645.8|646.4|645.8|645.5|644.9|69
1619604600000|2021-04-28 10:10:00|646.5|645.9|646.7|646.1|647|646.4|646.4|645.8|152
1619604900000|2021-04-28 10:15:00|646.8|646.2|646.2|645.6|646.9|646.3|646.2|645.6|57
1619605200000|2021-04-28 10:20:00|646|645.4|644.6|644|646|645.4|644.6|644|172
1619605500000|2021-04-28 10:25:00|644.8|644.2|645.5|644.9|646|645.4|644.1|643.5|258
1619605800000|2021-04-28 10:30:00|645.7|645.1|646.5|645.9|646.5|645.9|645.4|644.8|156
1619606100000|2021-04-28 10:35:00|646.4|645.8|647|646.4|647.2|646.6|646.4|645.8|286
1619606400000|2021-04-28 10:40:00|647.1|646.5|648.6|648|649|648.4|647.1|646.5|370
1619606700000|2021-04-28 10:45:00|648.8|648.2|649|648.4|649.4|648.8|648.7|648.1|241
1619607000000|2021-04-28 10:50:00|649.1|648.5|652.2|651.6|652.7|652.1|648.9|648.3|808
1619607300000|2021-04-28 10:55:00|652.3|651.7|653.6|653|653.9|653.3|651.7|651.1|487
1619607600000|2021-04-28 11:00:00|653.5|652.9|653.7|653.1|654.4|653.8|652.9|652.3|337
1619607900000|2021-04-28 11:05:00|653.8|653.2|654.9|654.3|655|654.4|653.3|652.7|256
1619608200000|2021-04-28 11:10:00|655|654.4|654.8|654.2|655.2|654.6|654.4|653.8|249
1619608500000|2021-04-28 11:15:00|654.7|654.1|655.8|655.2|655.8|655.2|653.7|653.1|379
1619608800000|2021-04-28 11:20:00|655.9|655.3|659.2|658.6|659.5|658.9|655.8|655.2|1208
1619609100000|2021-04-28 11:25:00|659.1|658.5|659.6|659|660.7|660.1|658.6|658|787
1619609400000|2021-04-28 11:30:00|659.7|659.1|657.6|657|659.7|659.1|657.4|656.8|649
1619609700000|2021-04-28 11:35:00|657.5|656.9|660.2|659.6|660.8|659.9|657.3|656.7|636
1619610000000|2021-04-28 11:40:00|660.4|659.4|660.8|660.2|661.6|661|659.5|658.8|474
1619610300000|2021-04-28 11:45:00|660.9|660.3|659.4|658.8|661.1|660.5|659.4|658.8|305
1619610600000|2021-04-28 11:50:00|659.5|658.9|659.5|658.9|660.2|659.6|658.9|658.3|606
1619610900000|2021-04-28 11:55:00|659.4|658.8|658.8|658.2|659.5|658.9|657.4|656.8|348
1619611200000|2021-04-28 12:00:00|658.7|658.1|659.1|658.5|659.1|658.5|658|657.4|283
1619611500000|2021-04-28 12:05:00|659|658.4|657.9|657.3|659.2|658.6|657.1|656.5|287
1619611800000|2021-04-28 12:10:00|657.8|657.2|658.3|657.7|658.9|658.3|657.4|656.8|435
1619612100000|2021-04-28 12:15:00|658.4|657.8|657.3|656.7|658.4|657.8|656.4|655.8|419
1619612400000|2021-04-28 12:20:00|657.2|656.6|657.2|656.6|658.4|657.8|656.8|656.2|422
1619612700000|2021-04-28 12:25:00|657.1|656.5|653.9|653.3|657.3|656.7|653.9|653.3|124028
1619613000000|2021-04-28 12:30:00|653.7|653.1|654.5|653.9|654.5|653.9|652.3|651.4|579
1619613300000|2021-04-28 12:35:00|654.7|654.1|656.2|655.6|656.4|655.8|654.6|654|819
1619613600000|2021-04-28 12:40:00|656.3|655.7|656.6|656|656.7|656.1|655.9|655.3|427
1619616600000|2021-04-28 13:30:00|656.9|656.3|661.2|660.6|661.3|660.7|651.8|651.2|5484
1619616900000|2021-04-28 13:35:00|661.1|660.5|660.1|659.5|662.3|661.7|659|658.4|2993
1619617200000|2021-04-28 13:40:00|660.2|659.6|661.7|661.1|662.4|661.8|660.2|659.6|2225
1619617500000|2021-04-28 13:45:00|661.9|661.3|661.6|661|663.8|663.2|661.1|660.5|3405
1619617800000|2021-04-28 13:50:00|661.8|661.2|660.4|659.8|663|662.4|659.9|659.3|2797
1619618100000|2021-04-28 13:55:00|660.1|659.5|661.6|661|662.4|661.8|659.4|658.8|1836
1619618400000|2021-04-28 14:00:00|661.7|661.1|664.6|664|665.6|665|661.3|660.7|3003
1619618700000|2021-04-28 14:05:00|664.5|663.9|663.5|662.9|665.2|664.6|662.7|662.1|2108
1619619000000|2021-04-28 14:10:00|663.6|663|666.1|665.5|667.3|666.7|663.5|662.9|2267
1619619300000|2021-04-28 14:15:00|666.3|665.7|664.7|664.1|666.7|666.1|664.4|663.8|1014
1619619600000|2021-04-28 14:20:00|664.6|664|666|665.4|666.9|666.3|664.6|664|1236
1619619900000|2021-04-28 14:25:00|665.9|665.3|665.3|664.7|666.3|665.7|664.4|663.8|936
1619620200000|2021-04-28 14:30:00|665.2|664.6|666.4|665.8|667.7|667.1|665.2|664.6|1382
1619620500000|2021-04-28 14:35:00|666.5|665.9|667.2|666.6|667.5|666.9|665.6|665|1097
1619620800000|2021-04-28 14:40:00|667.1|666.5|664.3|663.7|667.3|666.7|664.3|663.7|752
1619621100000|2021-04-28 14:45:00|664.5|663.9|664.1|663.5|664.9|664.3|663|662.4|1694
1619621400000|2021-04-28 14:50:00|663.9|663.3|665.7|665.1|666|665.4|663.4|662.8|953
1619621700000|2021-04-28 14:55:00|665.8|665.2|666.4|665.8|667|666.4|664.9|664.3|1150
1619622000000|2021-04-28 15:00:00|666.3|665.7|668.2|667.6|668.2|667.6|665.9|665.3|1212
1619622300000|2021-04-28 15:05:00|668.3|667.7|669.5|668.9|669.5|668.9|667.6|667|1063
1619622600000|2021-04-28 15:10:00|669.6|669|670.3|669.7|670.8|670.2|669.3|668.7|1895
1619622900000|2021-04-28 15:15:00|670.1|669.5|671.8|671.2|672.7|672.1|669.8|669.2|1918
1619623200000|2021-04-28 15:20:00|671.9|671.3|673|672.4|674.8|674.2|671.8|671.2|1611
1619623500000|2021-04-28 15:25:00|673.2|672.6|675|674.4|675.9|675.3|672.2|671.6|1613
1619623800000|2021-04-28 15:30:00|675.1|674.5|679.5|678.9|679.6|679|674.8|674.2|3020
1619624100000|2021-04-28 15:35:00|679.4|678.8|680|679.4|681.9|681.3|679.4|678.8|3040
1619624400000|2021-04-28 15:40:00|680.1|679.5|680.8|680.2|681.2|680.6|679.9|679.3|1989
1619624700000|2021-04-28 15:45:00|680.9|680.3|680.6|680|681.6|681|680|679.4|3333
1619625000000|2021-04-28 15:50:00|680.7|680.1|678|677.4|680.8|680.2|675.8|675.2|2424
1619625300000|2021-04-28 15:55:00|678.2|677.6|677.7|677.1|678.8|678.2|677.1|676.5|1405
1619625600000|2021-04-28 16:00:00|677.6|677|680.3|679.7|680.8|680.2|677.1|676.5|1594
1619625900000|2021-04-28 16:05:00|680.4|679.8|680.1|679.5|680.4|679.8|678.9|678.3|1170
1619626200000|2021-04-28 16:10:00|680.2|679.6|681|680.4|681.4|680.8|680|679.4|2138
1619626500000|2021-04-28 16:15:00|681.2|680.6|681.5|680.9|682.5|681.9|681|680.4|1928
1619626800000|2021-04-28 16:20:00|681.4|680.8|681.4|680.8|681.9|681.3|681|680.4|1327
1619627100000|2021-04-28 16:25:00|681.5|680.9|682.3|681.7|682.3|681.7|681.4|680.8|1169
1619627400000|2021-04-28 16:30:00|682.1|681.5|678.4|677.8|683.1|682.5|677.6|677|1908
1619627700000|2021-04-28 16:35:00|678.2|677.6|674.7|674.1|678.3|677.7|673.8|673.2|1920
1619628000000|2021-04-28 16:40:00|674.6|674|673.4|672.8|678.1|677.5|673.3|672.7|1796
1619628300000|2021-04-28 16:45:00|673.3|672.7|673.5|672.9|675.4|674.8|671.3|670.7|1587
1619628600000|2021-04-28 16:50:00|673.4|672.8|675.1|674.5|675.1|674.5|672.9|672.3|1088
1619628900000|2021-04-28 16:55:00|675.3|674.7|673|672.4|675.6|675|671.9|671.3|1333
1619629200000|2021-04-28 17:00:00|672.8|672.2|670.1|669.5|674.5|673.9|669.6|669|1823
1619629500000|2021-04-28 17:05:00|670.5|669.9|672.7|672.1|672.7|672.1|670.2|669.6|1128
1619629800000|2021-04-28 17:10:00|672.6|672|670.8|670.2|673.2|672.6|670.3|669.7|1277
1619630100000|2021-04-28 17:15:00|670.7|670.1|670.2|669.6|671.5|670.9|668.6|668|1413
1619630400000|2021-04-28 17:20:00|670.3|669.7|669.8|669.2|671.4|670.8|668|667.4|1273
1619630700000|2021-04-28 17:25:00|669.6|669|668.4|667.8|670.7|670.1|668.1|667.5|1511
1619631000000|2021-04-28 17:30:00|668.5|667.9|668.6|668|669.3|668.7|667.2|666.6|898
1619631300000|2021-04-28 17:35:00|668.5|667.9|667.4|666.8|669.7|669.1|667.4|666.8|1045
1619631600000|2021-04-28 17:40:00|667.3|666.7|668.3|667.7|668.3|667.7|666.2|665.6|1151
1619631900000|2021-04-28 17:45:00|668.4|667.8|667.1|666.5|668.9|668.3|666.9|666.3|1205
1619632200000|2021-04-28 17:50:00|666.8|666.2|667.9|667.3|668.3|667.7|665.4|664.8|1190
1619632500000|2021-04-28 17:55:00|668|667.4|664.8|664.2|668.7|668.1|664.7|664.1|1360
1619632800000|2021-04-28 18:00:00|665|664.4|659.3|658.7|667|666.4|659.3|658.7|3183
1619633100000|2021-04-28 18:05:00|659.4|658.8|658.2|657.6|659.4|658.8|654|653.3|3227
1619633400000|2021-04-28 18:10:00|657.8|657.2|655.5|654.9|658.1|657.5|652.9|652.3|4622
1619633700000|2021-04-28 18:15:00|655.7|655.1|650.5|649.5|656.1|655.5|649.8|649|3097
1619654400000|2021-04-29 00:00:00|652|651.4|649.9|649.3|653.1|652.4|647.2|646.6|1651
1619654700000|2021-04-29 00:05:00|649.7|649.1|653.3|652.7|654.1|653.5|649.2|648.6|726
1619655000000|2021-04-29 00:10:00|653.5|652.9|653.2|652.6|654.8|654.2|651.8|651.2|658
1619655300000|2021-04-29 00:15:00|653.4|652.8|649.8|649.2|653.5|652.9|649.8|649.2|395
1619655600000|2021-04-29 00:20:00|649.9|649.3|652.2|651.6|652.6|652|648.3|647.7|652
1619655900000|2021-04-29 00:25:00|651.7|651.1|653.5|652.9|653.9|653.3|651.4|650.8|358
1619656200000|2021-04-29 00:30:00|652.9|652.3|651.8|651.2|653.1|652.5|651.5|650.9|217
1619656500000|2021-04-29 00:35:00|651.9|651.3|652.1|651.5|652.4|651.8|650.4|649.8|266
1619656800000|2021-04-29 00:40:00|652.2|651.6|651.6|651|652.7|652.1|651.6|651|131
1619657100000|2021-04-29 00:45:00|651.9|651.3|650.8|650.2|651.9|651.3|650.6|650|193
1619657400000|2021-04-29 00:50:00|651.1|650.5|651.8|651.2|652.2|651.6|650.8|650.2|89
1619657700000|2021-04-29 00:55:00|651.5|650.9|652.2|651.6|652.2|651.6|651|650.4|106
1619658000000|2021-04-29 01:00:00|652.3|651.7|654.8|654.2|655.1|654.5|652.3|651.7|235
1619658300000|2021-04-29 01:05:00|654.6|654|655.6|655|655.6|655|654.3|653.7|221
1619658600000|2021-04-29 01:10:00|655.5|654.9|655.8|655.2|656.4|655.8|655.4|654.8|266
1619658900000|2021-04-29 01:15:00|655.7|655.1|655|654.4|655.7|655.1|653.9|653.3|232
1619659200000|2021-04-29 01:20:00|654.8|654.2|655.8|655.2|656.1|655.5|654.8|654.2|11273
1619659500000|2021-04-29 01:25:00|655.9|655.3|655.5|654.9|656.3|655.7|655.5|654.9|149
1619659800000|2021-04-29 01:30:00|655.4|654.8|656.3|655.7|656.3|655.7|655.3|654.7|203
1619660100000|2021-04-29 01:35:00|656.2|655.6|656.8|656.2|656.8|656.2|656|655.4|123
1619660400000|2021-04-29 01:40:00|656.7|656.1|658.4|657.8|658.5|657.9|656.7|656.1|408
1619660700000|2021-04-29 01:45:00|658.5|657.9|658.5|657.9|658.8|658.2|657.8|657.2|122
1619661000000|2021-04-29 01:50:00|658.6|658|657.4|656.8|658.8|658.2|657.3|656.7|135
1619661300000|2021-04-29 01:55:00|657.5|656.9|657|656.4|657.8|657.2|656.4|655.8|122
1619661600000|2021-04-29 02:00:00|657.3|656.7|657.5|656.9|658|657.4|657|656.4|152
1619661900000|2021-04-29 02:05:00|657.6|657|658.3|657.7|658.3|657.7|657.5|656.9|39467
1619662200000|2021-04-29 02:10:00|658.2|657.6|658.2|657.6|658.5|657.9|657.8|657.2|78
1619662500000|2021-04-29 02:15:00|658.1|657.5|658|657.4|658.6|658|657.8|657.2|125
1619662800000|2021-04-29 02:20:00|658.2|657.6|658|657.4|658.2|657.6|657.7|657.1|150
1619663100000|2021-04-29 02:25:00|658.2|657.6|659|658.4|659|658.4|658.2|657.6|255
1619663400000|2021-04-29 02:30:00|658.9|658.3|658.1|657.5|658.9|658.3|658|657.4|79
1619663700000|2021-04-29 02:35:00|658.3|657.7|658.1|657.5|658.3|657.7|657.9|657.3|42
1619664000000|2021-04-29 02:40:00|657.9|657.3|657.1|656.5|657.9|657.3|656.8|656.2|91
1619664300000|2021-04-29 02:45:00|657.2|656.6|656.1|655.5|657.5|656.9|656.1|655.5|75
1619664600000|2021-04-29 02:50:00|655.9|655.3|656.2|655.6|656.4|655.8|655|654.4|240
1619664900000|2021-04-29 02:55:00|656.4|655.8|656.3|655.7|656.5|655.9|655.7|655.1|109
1619665200000|2021-04-29 03:00:00|656.4|655.8|655.5|654.9|657|656.4|655.3|654.7|98
1619665500000|2021-04-29 03:05:00|655.3|654.7|654.2|653.6|655.3|654.7|654.2|653.6|214
1619665800000|2021-04-29 03:10:00|654.3|653.7|654.3|653.7|654.5|653.9|652.9|652.3|322
1619666100000|2021-04-29 03:15:00|654.4|653.8|654.3|653.7|654.5|653.9|653.5|652.9|122
1619666400000|2021-04-29 03:20:00|654.2|653.6|654.4|653.8|654.4|653.8|653.8|653.2|82
1619666700000|2021-04-29 03:25:00|654.7|654.1|654.5|653.9|654.8|654.2|654.4|653.8|52
1619667000000|2021-04-29 03:30:00|654.7|654.1|654.2|653.6|654.7|654.1|654.2|653.6|52
1619667300000|2021-04-29 03:35:00|654.3|653.7|653.5|652.9|654.4|653.8|653.5|652.9|56
1619667600000|2021-04-29 03:40:00|653.6|653|654.1|653.5|654.2|653.6|653.5|652.9|24
1619667900000|2021-04-29 03:45:00|654.2|653.6|654.2|653.6|654.3|653.7|654.1|653.5|39
1619668200000|2021-04-29 03:50:00|654.4|653.8|654.6|654|654.8|654.2|654.1|653.5|19
1619668500000|2021-04-29 03:55:00|654.4|653.8|654.7|654.1|654.8|654.2|654.4|653.8|15
1619668800000|2021-04-29 04:00:00|654.8|654.2|654.6|654|655|654.4|654.6|654|21
1619669100000|2021-04-29 04:05:00|654.8|654.2|655.1|654.5|655.1|654.5|654.7|654.1|18
1619669400000|2021-04-29 04:10:00|655|654.4|655.1|654.5|655.4|654.8|654.8|654.2|61
1619669700000|2021-04-29 04:15:00|655.3|654.7|655.4|654.8|655.4|654.8|655.1|654.5|10
1619670000000|2021-04-29 04:20:00|655.3|654.7|654.8|654.2|655.4|654.8|654.8|654.2|39
1619670300000|2021-04-29 04:25:00|654.9|654.3|654.4|653.8|654.9|654.3|654.4|653.8|28
1619670600000|2021-04-29 04:30:00|654.3|653.7|654.5|653.9|654.9|654.3|654.2|653.6|65
1619670900000|2021-04-29 04:35:00|654.3|653.7|654.3|653.7|654.5|653.9|654.1|653.5|32
1619671200000|2021-04-29 04:40:00|654.4|653.8|654.3|653.7|654.4|653.8|654.3|653.7|5
1619671500000|2021-04-29 04:45:00|654.2|653.6|654.3|653.7|654.4|653.8|654.1|653.5|17
1619671800000|2021-04-29 04:50:00|654.4|653.8|654.4|653.8|654.7|654.1|654.1|653.5|35
1619672100000|2021-04-29 04:55:00|654.5|653.9|654.6|654|654.6|654|654.3|653.7|24
1619672400000|2021-04-29 05:00:00|654.8|654.2|654|653.4|654.9|654.3|654|653.4|86
1619672700000|2021-04-29 05:05:00|654.1|653.5|654|653.4|654.1|653.5|653.9|653.3|38
1619673000000|2021-04-29 05:10:00|654.1|653.5|654.2|653.6|654.6|654|653.9|653.3|60
1619673300000|2021-04-29 05:15:00|654.1|653.5|654.2|653.6|654.2|653.6|653.9|653.3|23
1619673600000|2021-04-29 05:20:00|654.3|653.7|655.1|654.5|655.1|654.5|654.2|653.6|41
1619673900000|2021-04-29 05:25:00|655|654.4|654.9|654.3|655.1|654.5|654.5|653.9|56
1619674200000|2021-04-29 05:30:00|655|654.4|655.6|655|655.9|655.3|654.8|654.2|68
1619674500000|2021-04-29 05:35:00|655.8|655.2|655.5|654.9|656.4|655.8|655.5|654.9|95
1619674800000|2021-04-29 05:40:00|655.3|654.7|655|654.4|655.5|654.9|655|654.4|37
1619675100000|2021-04-29 05:45:00|655.3|654.7|655.3|654.7|655.5|654.9|655|654.4|32
1619675400000|2021-04-29 05:50:00|655.2|654.6|655.5|654.9|655.8|655.2|655|654.4|80
1619675700000|2021-04-29 05:55:00|655.3|654.7|655.5|654.9|655.5|654.9|655.1|654.5|27
1619676000000|2021-04-29 06:00:00|655.8|655.2|655.7|655.1|656|655.4|655.5|654.9|48
1619676300000|2021-04-29 06:05:00|655.6|655|655.2|654.6|655.7|655.1|655|654.4|17
1619676600000|2021-04-29 06:10:00|655|654.4|654.5|653.9|655.1|654.5|654.3|653.7|160
1619676900000|2021-04-29 06:15:00|654.6|654|654.7|654.1|654.7|654.1|654.2|653.6|56
1619677200000|2021-04-29 06:20:00|654.8|654.2|654.5|653.9|654.8|654.2|654.5|653.9|26
1619677500000|2021-04-29 06:25:00|654.6|654|655|654.4|655|654.4|654.5|653.9|35
1619677800000|2021-04-29 06:30:00|654.9|654.3|655.7|655.1|656|655.4|654.8|654.2|69
1619678100000|2021-04-29 06:35:00|655.8|655.2|655.4|654.8|656|655.4|655.4|654.8|126
1619678400000|2021-04-29 06:40:00|655.5|654.9|654.9|654.3|655.5|654.9|654.8|654.2|59
1619678700000|2021-04-29 06:45:00|655|654.4|654.8|654.2|655.3|654.7|654.6|654|71
1619679000000|2021-04-29 06:50:00|654.9|654.3|654.3|653.7|654.9|654.3|654.1|653.5|158
1619679300000|2021-04-29 06:55:00|654.2|653.6|654.8|654.2|654.8|654.2|654.1|653.5|157
1619679600000|2021-04-29 07:00:00|655|654.4|655.4|654.8|655.4|654.8|654.7|654.1|70
1619679900000|2021-04-29 07:05:00|655.6|655|655.3|654.7|655.6|655|654.8|654.2|102
1619680200000|2021-04-29 07:10:00|655.6|655|655.3|654.7|655.6|655|655.3|654.7|56
1619680500000|2021-04-29 07:15:00|655.6|655|657.8|657.2|657.8|657.2|655.4|654.6|19500
1619680800000|2021-04-29 07:20:00|657.7|657.1|657.7|657.1|658.3|657.7|657.2|656.6|201
1619681100000|2021-04-29 07:25:00|657.9|657.3|660.4|659.8|660.6|660|657.7|657.1|333
1619681400000|2021-04-29 07:30:00|660.3|659.7|661.2|660.6|661.8|661.2|660.1|659.5|419
1619681700000|2021-04-29 07:35:00|661.3|660.7|663.8|663.2|663.8|663.2|661.3|660.7|501
1619682000000|2021-04-29 07:40:00|663.7|663.1|662.9|662.3|663.7|663.1|662.6|662|193
1619682300000|2021-04-29 07:45:00|662.8|662.2|662.6|662|663.7|663.1|662.6|662|207
1619682600000|2021-04-29 07:50:00|662.5|661.9|663|662.4|663.8|663.2|662.2|661.6|225
1619682900000|2021-04-29 07:55:00|663.1|662.5|663.1|662.5|663.6|663|662.8|662.2|108
1619683200000|2021-04-29 08:00:00|663.2|662.6|663.4|662.8|663.6|663|662.4|661.8|145
1619683500000|2021-04-29 08:05:00|663.1|662.5|663.8|663.2|664.9|664.3|663.1|662.5|532
1619683800000|2021-04-29 08:10:00|663.9|663.3|663.4|662.8|663.9|663.3|662.9|662.3|343
1619684100000|2021-04-29 08:15:00|663.2|662.6|662.8|662.2|663.2|662.6|662.1|661.5|233
1619684400000|2021-04-29 08:20:00|662.9|662.3|662.6|662|663|662.4|662.3|661.7|73
1619684700000|2021-04-29 08:25:00|662.4|661.8|661.6|661|662.4|661.8|661.6|661|88
1619685000000|2021-04-29 08:30:00|661.8|661.2|662.3|661.7|662.3|661.7|661.2|660.6|242
1619685300000|2021-04-29 08:35:00|662.2|661.6|661.7|661.1|662.3|661.7|661.6|661|63
1619685600000|2021-04-29 08:40:00|661.8|661.2|661.1|660.5|661.8|661.2|661.1|660.5|152
1619685900000|2021-04-29 08:45:00|661|660.4|662.1|661.5|662.3|661.7|660.8|660.2|195
1619686200000|2021-04-29 08:50:00|662|661.4|662.3|661.7|662.5|661.9|661.7|661.1|58
1619686500000|2021-04-29 08:55:00|662.2|661.6|661.9|661.3|662.4|661.8|661.7|661.1|46
1619686800000|2021-04-29 09:00:00|661.7|661.1|661.2|660.6|661.9|661.3|661.1|660.5|104
1619687100000|2021-04-29 09:05:00|661.1|660.5|660.9|660.3|661.2|660.6|660.6|660|37
1619687400000|2021-04-29 09:10:00|661|660.4|661.4|660.8|661.4|660.8|660.9|660.3|25
1619687700000|2021-04-29 09:15:00|661.6|661|662.4|661.8|662.4|661.8|661.6|661|82
1619688000000|2021-04-29 09:20:00|662.2|661.6|662.2|661.6|662.4|661.8|661.4|660.8|147
1619688300000|2021-04-29 09:25:00|662.4|661.8|662.5|661.9|662.6|662|662.1|661.5|63
1619688600000|2021-04-29 09:30:00|662.4|661.8|662.2|661.6|662.6|662|661.9|661.3|93
1619688900000|2021-04-29 09:35:00|662.1|661.5|661.7|661.1|662.1|661.5|661.7|661.1|44
1619689200000|2021-04-29 09:40:00|661.4|660.8|662.1|661.5|662.2|661.6|661.3|660.7|105
1619689500000|2021-04-29 09:45:00|662.3|661.7|661.9|661.3|662.4|661.8|661.7|661.1|117
1619689800000|2021-04-29 09:50:00|661.7|661.1|661.5|660.9|661.9|661.3|661.3|660.7|121
1619690100000|2021-04-29 09:55:00|661.4|660.8|661.8|661.2|662|661.4|661.4|660.8|176
1619690400000|2021-04-29 10:00:00|661.6|661|661.9|661.3|662.1|661.5|661.4|660.8|104
1619690700000|2021-04-29 10:05:00|||||||||35
1619691000000|2021-04-29 10:10:00|662.1|661.5|661.8|661.2|662.4|661.8|661.8|661.2|143
1619691300000|2021-04-29 10:15:00|661.3|660.7|661.1|660.5|661.3|660.7|661.1|660.5|112
1619691600000|2021-04-29 10:20:00|661.3|660.7|660.6|660|661.6|661|660.6|660|70
1619691900000|2021-04-29 10:25:00|660.8|660.2|659.6|659|660.8|660.2|659.3|658.7|136
1619692200000|2021-04-29 10:30:00|659.8|659.2|659.3|658.7|660.1|659.5|659.3|658.7|107
1619692500000|2021-04-29 10:35:00|659.1|658.5|659.2|658.6|659.6|659|659.1|658.5|152
1619692800000|2021-04-29 10:40:00|659.3|658.7|659.1|658.5|659.4|658.8|658.9|658.3|168
1619693100000|2021-04-29 10:45:00|659.2|658.6|658.1|657.5|659.2|658.6|658.1|657.5|91
1619693400000|2021-04-29 10:50:00|658.2|657.6|657.7|657.1|658.2|657.6|657.7|657.1|175
1619693700000|2021-04-29 10:55:00|657.4|656.8|657.2|656.6|657.9|657.3|656.7|656.1|371
1619694000000|2021-04-29 11:00:00|657.4|656.8|657.8|657.2|657.9|657.3|657.2|656.6|229
1619694300000|2021-04-29 11:05:00|657.9|657.3|658.4|657.8|658.4|657.8|657.4|656.8|101
1619694600000|2021-04-29 11:10:00|658.5|657.9|658.6|658|658.9|658.3|658.4|657.8|210
1619694900000|2021-04-29 11:15:00|658.7|658.1|659.1|658.5|659.4|658.8|658.7|658.1|66
1619695200000|2021-04-29 11:20:00|659.5|658.9|659.6|659|660.4|659.8|659.3|658.7|162
1619695500000|2021-04-29 11:25:00|659.8|659.2|659.8|659.2|660.1|659.5|659.6|659|98
1619695800000|2021-04-29 11:30:00|659.9|659.3|658.9|658.3|659.9|659.3|658.6|658|251
1619696100000|2021-04-29 11:35:00|658.5|657.9|659.1|658.5|659.3|658.7|658.4|657.8|181
1619696400000|2021-04-29 11:40:00|659.2|658.6|659.4|658.8|659.6|659|658.7|658.1|108
1619696700000|2021-04-29 11:45:00|659.5|658.9|658.4|657.8|659.6|659|658.2|657.6|143
1619697000000|2021-04-29 11:50:00|658.5|657.9|659.5|658.9|659.6|659|658.3|657.7|151
1619697300000|2021-04-29 11:55:00|659.4|658.8|658.9|658.3|659.6|659|658.9|658.3|202
1619697600000|2021-04-29 12:00:00|658.7|658.1|658.4|657.8|659.7|659.1|658.3|657.7|215
1619697900000|2021-04-29 12:05:00|658.3|657.7|659.4|658.8|659.4|658.8|658.3|657.7|334
1619698200000|2021-04-29 12:10:00|659.5|658.9|658.9|658.3|659.5|658.9|658.7|658.1|212
1619698500000|2021-04-29 12:15:00|658.8|658.2|658.6|658|659.1|658.5|658.6|658|244
1619698800000|2021-04-29 12:20:00|658.7|658.1|658|657.4|658.7|658.1|657.9|657.3|375
1619699100000|2021-04-29 12:25:00|657.9|657.3|657.4|656.8|658.4|657.4|656.3|655.7|34816
1619699400000|2021-04-29 12:30:00|657.5|656.9|658.1|657.5|658.4|657.8|657.4|656.8|528
1619699700000|2021-04-29 12:35:00|658|657.4|657.3|656.7|658|657.4|656.8|656.2|316
1619700000000|2021-04-29 12:40:00|657.1|656.5|657.6|657|658.4|657.8|657.1|656.5|336
1619703000000|2021-04-29 13:30:00|657.5|656.9|651.7|651.1|658.6|658|651.2|650.6|4255
1619703300000|2021-04-29 13:35:00|651.6|651|653.1|652.5|653.6|653|650|649.4|2695
1619703600000|2021-04-29 13:40:00|652.9|652.3|651.9|651.3|654.9|654.3|651.4|650.8|2975
1619703900000|2021-04-29 13:45:00|651.5|650.9|655.3|654.7|655.6|655|651.3|650.7|1642
1619704200000|2021-04-29 13:50:00|654.7|654.1|652.7|652.1|654.8|654.2|652.2|651.6|1191
1619704500000|2021-04-29 13:55:00|652.5|651.9|652.6|652|653.9|653.3|652.1|651.5|1559
1619704800000|2021-04-29 14:00:00|652.5|651.9|651.8|651.2|652.8|652.2|651.3|650.7|1550
1619705100000|2021-04-29 14:05:00|652|651.4|653.5|652.9|653.5|652.9|651.8|651.2|811
1619705400000|2021-04-29 14:10:00|653.7|653.1|655.4|654.8|655.9|655.3|653.7|653.1|1311
1619705700000|2021-04-29 14:15:00|655.6|655|654.9|654.3|656.6|656|653.9|653.3|1127
1619706000000|2021-04-29 14:20:00|655.1|654.5|655.8|655.2|656.2|655.6|654.7|654.1|1662
1619706300000|2021-04-29 14:25:00|655.7|655.1|654.6|654|656.2|655.6|654.6|654|905
1619706600000|2021-04-29 14:30:00|654.7|654.1|656.4|655.8|656.4|655.8|653.8|653.2|810
1619706900000|2021-04-29 14:35:00|656.3|655.7|658.3|657.7|658.4|657.8|656.2|655.6|1373
1619707200000|2021-04-29 14:40:00|658.4|657.8|660.6|660|660.6|660|658|657.4|1842
1619707500000|2021-04-29 14:45:00|660.8|660.2|660.3|659.7|660.8|660.2|659.9|659.3|1234
1619707800000|2021-04-29 14:50:00|660.2|659.6|659.8|659.2|660.4|659.8|659.8|659.2|631
1619708100000|2021-04-29 14:55:00|660|659.4|660.4|659.8|660.9|660.3|659.4|658.8|769
1619708400000|2021-04-29 15:00:00|660.6|660|658.3|657.7|660.6|660|657.9|657.3|82052
1619708700000|2021-04-29 15:05:00|658.4|657.8|655.6|655|658.8|658.2|655.2|654.6|1472
1619709000000|2021-04-29 15:10:00|655.5|654.9|653.6|653|656.3|655.7|653.3|652.7|2090
1619709300000|2021-04-29 15:15:00|653.5|652.9|652.9|652.3|654.3|653.7|652.9|652.3|1459
1619709600000|2021-04-29 15:20:00|653|652.4|651.5|650.9|653.2|652.6|651|650.4|1000
1619709900000|2021-04-29 15:25:00|651.4|650.8|650.8|650.2|651.5|650.9|649.2|648.6|1402
1619710200000|2021-04-29 15:30:00|651|650.4|650.8|650.2|651.1|650.5|649.5|648.9|1081
1619710500000|2021-04-29 15:35:00|651|650.4|652.5|651.9|653.2|652.6|650.8|650.2|1322
1619710800000|2021-04-29 15:40:00|652.3|651.7|653.8|653.2|654|653.4|651.5|650.9|771
1619711100000|2021-04-29 15:45:00|654|653.4|652.1|651.5|654|653.4|652.1|651.5|860
1619711400000|2021-04-29 15:50:00|652.2|651.6|650.7|650.1|652.2|651.6|650.3|649.7|843
1619711700000|2021-04-29 15:55:00|650.6|650|653.1|652.5|653.4|652.8|650.6|650|806
1619712000000|2021-04-29 16:00:00|652.9|652.3|653.5|652.9|654.3|653.7|652.7|652.1|964
1619712300000|2021-04-29 16:05:00|653.7|653.1|654.4|653.8|654.4|653.8|653|652.4|513
1619712600000|2021-04-29 16:10:00|654.3|653.7|652.8|652.2|655.9|655.3|652.8|652.2|1156
1619712900000|2021-04-29 16:15:00|652.7|652.1|654|653.4|654|653.4|652.6|652|856
1619713200000|2021-04-29 16:20:00|654.2|653.6|655.9|655.3|656.3|655.7|653.5|652.9|1026
1619713500000|2021-04-29 16:25:00|656|655.4|655.3|654.7|656.5|655.9|654.8|654.2|538
1619713800000|2021-04-29 16:30:00|655.2|654.6|655.6|655|656.1|655.5|655.2|654.6|626
1619714100000|2021-04-29 16:35:00|655.7|655.1|656|655.4|656|655.4|654.2|653.6|898
1619714400000|2021-04-29 16:40:00|655.7|655.1|656|655.4|656.9|656.3|655.3|654.7|745
1619714700000|2021-04-29 16:45:00|655.9|655.3|656|655.4|656.8|656.2|655.6|655|570
1619715000000|2021-04-29 16:50:00|656.2|655.6|657.6|657|657.8|657.2|656.2|655.6|555
1619715300000|2021-04-29 16:55:00|657.9|657.3|657.5|656.9|657.9|657.3|657|656.4|544
1619715600000|2021-04-29 17:00:00|657.7|657.1|657.2|656.6|657.8|657.2|656.2|655.6|643
1619715900000|2021-04-29 17:05:00|656.9|656.3|657.2|656.6|657.5|656.9|656.9|656.3|588
1619716200000|2021-04-29 17:10:00|657.3|656.7|656.8|656.2|657.5|656.9|656.7|656.1|299
1619716500000|2021-04-29 17:15:00|656.7|656.1|658.4|657.8|658.7|658.1|656.6|656|649
1619716800000|2021-04-29 17:20:00|658.9|658.3|658.2|657.6|659|658.4|657.9|657.3|674
1619717100000|2021-04-29 17:25:00|658|657.4|658|657.4|658.4|657.8|657.4|656.8|493
1619717400000|2021-04-29 17:30:00|658.1|657.5|657.2|656.6|658.2|657.6|657|656.4|395
1619717700000|2021-04-29 17:35:00|657.1|656.5|654.8|654.2|657.1|656.5|654.2|653.6|1189
1619718000000|2021-04-29 17:40:00|655.3|654.7|657.1|656.5|657.1|656.5|654.2|653.6|875
1619718300000|2021-04-29 17:45:00|656.6|656|655.5|654.9|656.8|656.2|655.4|654.8|647
1619718600000|2021-04-29 17:50:00|655.4|654.8|656.5|655.9|656.7|656.1|655.1|654.5|387
1619718900000|2021-04-29 17:55:00|656.3|655.7|656.5|655.9|656.5|655.9|655.5|654.9|608
1619719200000|2021-04-29 18:00:00|656.6|656|660.3|659.7|660.7|660.1|656.5|655.9|1403
1619719500000|2021-04-29 18:05:00|660.1|659.5|663|662.4|663.2|662.6|659.1|658.5|2387
1619719800000|2021-04-29 18:10:00|663.1|662.5|660.8|660.2|663.2|662.6|660|659.4|4814
1619720100000|2021-04-29 18:15:00|660.7|660.1|660.3|659.7|661.1|660.5|660.2|659.6|1735
1619740800000|2021-04-30 00:00:00|660.2|659.6|661.5|660.9|661.7|661.1|659.2|658.6|694
1619741100000|2021-04-30 00:05:00|661.2|660.6|661.5|660.9|661.6|661|660.7|660.1|243
1619741400000|2021-04-30 00:10:00|661.6|661|663|662.4|664.1|663.5|661.2|660.6|537
1619741700000|2021-04-30 00:15:00|663.1|662.5|662.6|662|663.9|663.3|662.4|661.8|300
1619742000000|2021-04-30 00:20:00|662.7|662.1|661.7|661.1|662.7|662.1|660.9|660.3|372
1619742300000|2021-04-30 00:25:00|661.8|661.2|662.1|661.5|662.7|662.1|661.8|661.2|176
1619742600000|2021-04-30 00:30:00|662|661.4|661.6|661|662.1|661.5|661.4|660.8|122
1619742900000|2021-04-30 00:35:00|661.4|660.8|661|660.4|661.7|661.1|661|660.4|48
1619743200000|2021-04-30 00:40:00|660.9|660.3|660.3|659.7|661|660.4|660.3|659.7|133
1619743500000|2021-04-30 00:45:00|660.4|659.8|660|659.4|660.5|659.9|659.7|659.1|200
1619743800000|2021-04-30 00:50:00|659.9|659.3|661|660.4|661.5|660.9|659.9|659.3|83
1619744100000|2021-04-30 00:55:00|661.1|660.5|660.8|660.2|661.4|660.8|660.5|659.9|96
1619744400000|2021-04-30 01:00:00|660.7|660.1|662.2|661.6|662.4|661.8|660.5|659.9|179
1619744700000|2021-04-30 01:05:00|662|661.4|661.6|661|662.2|661.6|661.6|661|97
1619745000000|2021-04-30 01:10:00|661.7|661.1|662.1|661.5|662.1|661.5|661.6|661|45
1619745300000|2021-04-30 01:15:00|662|661.4|661.9|661.3|662.1|661.5|661.5|660.9|48
1619745600000|2021-04-30 01:20:00|661.6|661|661.7|661.1|661.9|661.3|661.5|660.9|41
1619745900000|2021-04-30 01:25:00|661.8|661.2|661.9|661.3|661.9|661.3|661.4|660.8|80
1619746200000|2021-04-30 01:30:00|662.1|661.5|661.5|660.9|662.1|661.5|661.5|660.9|36
1619746500000|2021-04-30 01:35:00|661.6|661|661.5|660.9|661.6|661|661.3|660.7|54
1619746800000|2021-04-30 01:40:00|661.4|660.8|660.8|660.2|661.4|660.8|660.8|660.2|24
1619747100000|2021-04-30 01:45:00|661|660.4|660.9|660.3|661|660.4|660.8|660.2|47
1619747400000|2021-04-30 01:50:00|660.8|660.2|661.2|660.6|661.5|660.7|660.8|660.2|56
1619747700000|2021-04-30 01:55:00|661|660.4|660.8|660.2|661.3|660.7|660.8|660.2|44
1619748000000|2021-04-30 02:00:00|660.9|660.3|660.8|660.2|661|660.4|660.2|659.6|55
1619748300000|2021-04-30 02:05:00|660.6|660|660.9|660.3|661.1|660.5|660.6|660|68
1619748600000|2021-04-30 02:10:00|660.8|660.2|660.9|660.3|661|660.4|660.6|660|59
1619748900000|2021-04-30 02:15:00|660.8|660.2|661|660.4|661.1|660.5|660.8|660.2|22
1619749200000|2021-04-30 02:20:00|661.1|660.5|660.9|660.3|661.1|660.5|660.8|660.2|9
1619749500000|2021-04-30 02:25:00|660.8|660.2|660.9|660.3|661.1|660.5|660.8|660.2|8
1619749800000|2021-04-30 02:30:00|661|660.4|661.4|660.8|661.4|660.8|660.8|660.2|12
1619750100000|2021-04-30 02:35:00|661.5|660.9|661.1|660.5|661.6|661|661.1|660.5|74
1619750400000|2021-04-30 02:40:00|661.3|660.7|660.9|660.3|661.5|660.9|660.9|660.3|31
1619750700000|2021-04-30 02:45:00|661|660.4|661.1|660.5|661.1|660.5|660.9|660.3|16
1619751000000|2021-04-30 02:50:00|661.2|660.6|661.2|660.6|661.2|660.6|661.1|660.5|22
1619751300000|2021-04-30 02:55:00|661.1|660.5|661.1|660.5|661.1|660.5|660.9|660.3|38
1619751600000|2021-04-30 03:00:00|661|660.4|661|660.4|661.1|660.5|660.9|660.3|11
1619751900000|2021-04-30 03:05:00|660.9|660.3|661|660.4|661|660.4|660.8|660.2|8
1619752200000|2021-04-30 03:10:00|660.9|660.3|660.9|660.3|661|660.4|660.8|660.2|13
1619752500000|2021-04-30 03:15:00|661|660.4|660.9|660.3|661|660.4|660.8|660.2|10
1619752800000|2021-04-30 03:20:00|661|660.4|660.8|660.2|661|660.4|660.8|660.2|6
1619753100000|2021-04-30 03:25:00|660.7|660.1|660.8|660.2|660.8|660.2|660.5|659.9|54
1619753400000|2021-04-30 03:30:00|660.7|660.1|660.8|660.2|660.8|660.2|660.4|659.8|22
1619753700000|2021-04-30 03:35:00|660.7|660.1|660.8|660.2|660.8|660.2|660.6|660|7
1619754000000|2021-04-30 03:40:00|660.9|660.3|661.4|660.8|661.4|660.8|660.9|660.3|67
1619754300000|2021-04-30 03:45:00|661.3|660.7|661.2|660.6|661.4|660.8|661.2|660.6|24
1619754600000|2021-04-30 03:50:00|661|660.4|660.8|660.2|661.2|660.6|660.8|660.2|38
1619754900000|2021-04-30 03:55:00|660.9|660.3|660.8|660.2|661|660.4|660.8|660.2|22
1619755200000|2021-04-30 04:00:00|||||||||4
1619755500000|2021-04-30 04:05:00|||||||||32
1619755800000|2021-04-30 04:10:00|660.9|660.3|661|660.4|661|660.4|660.9|660.3|34
1619756100000|2021-04-30 04:15:00|660.9|660.3|660.8|660.2|660.9|660.3|660.8|660.2|8
1619756400000|2021-04-30 04:20:00|661|660.4|661|660.4|661|660.4|661|660.4|2
1619756700000|2021-04-30 04:25:00|660.9|660.3|660.8|660.2|660.9|660.3|660.6|660|18
1619757000000|2021-04-30 04:30:00|660.7|660.1|660.6|660|660.8|660.2|660.4|659.8|17
1619757300000|2021-04-30 04:35:00|660.8|660.2|660.3|659.7|660.8|660.2|660.3|659.7|13
1619757600000|2021-04-30 04:40:00|660.4|659.8|660.4|659.8|660.5|659.9|660.3|659.7|19
1619757900000|2021-04-30 04:45:00|660.5|659.9|660.5|659.9|660.5|659.9|660.4|659.8|2
1619758200000|2021-04-30 04:50:00|660.4|659.8|660.4|659.8|660.4|659.8|660.4|659.8|9
1619758500000|2021-04-30 04:55:00|660.3|659.7|660.7|660.1|660.7|660.1|660.3|659.7|16
1619758800000|2021-04-30 05:00:00|660.5|659.9|660.4|659.8|660.5|659.9|660.4|659.8|19
1619759100000|2021-04-30 05:05:00|660.3|659.7|659.7|659.1|660.5|659.9|659.5|658.9|33
1619759400000|2021-04-30 05:10:00|659.6|659|659.8|659.2|660|659.4|659.5|658.9|60
1619759700000|2021-04-30 05:15:00|659.7|659.1|659.8|659.2|660|659.4|659.5|658.9|49
1619760000000|2021-04-30 05:20:00|659.6|659|659.3|658.7|659.8|659.2|659|658.4|57
1619760300000|2021-04-30 05:25:00|659.2|658.6|659.3|658.7|659.3|658.7|659.1|658.5|42
1619760600000|2021-04-30 05:30:00|659.2|658.6|658.8|658.2|659.3|658.7|658.7|658.1|119
1619760900000|2021-04-30 05:35:00|659.1|658.5|659.3|658.7|659.8|659.2|659.1|658.5|59
1619761200000|2021-04-30 05:40:00|659.2|658.6|659.2|658.6|659.3|658.7|658.8|658.2|54
1619761500000|2021-04-30 05:45:00|659.1|658.5|659.2|658.6|659.3|658.7|659.1|658.5|18
1619761800000|2021-04-30 05:50:00|659.3|658.7|659.3|658.7|659.6|659|659.3|658.7|30
1619762100000|2021-04-30 05:55:00|659.2|658.6|659.3|658.7|659.8|659.2|659.2|658.6|49
1619762400000|2021-04-30 06:00:00|659.4|658.8|659.7|659.1|659.7|659.1|659.1|658.5|33
1619762700000|2021-04-30 06:05:00|659.6|659|659.8|659.2|659.8|659.2|659.5|658.9|22
1619763000000|2021-04-30 06:10:00|660|659.4|659.5|658.9|660|659.4|659.5|658.9|33
1619763300000|2021-04-30 06:15:00|659.8|659.2|659.7|659.1|659.8|659.2|659.5|658.9|23
1619763600000|2021-04-30 06:20:00|659.6|659|659.5|658.9|659.8|659.2|659.5|658.9|11
1619763900000|2021-04-30 06:25:00|659.6|659|659.7|659.1|659.8|659.2|659.3|658.7|28
1619764200000|2021-04-30 06:30:00|659.5|658.9|659.2|658.6|659.6|659|659.2|658.6|30
1619764500000|2021-04-30 06:35:00|659.3|658.7|658.8|658.2|659.3|658.7|658.8|658.2|48
1619764800000|2021-04-30 06:40:00|658.9|658.3|659.9|659.3|660.5|659.9|658.9|658.3|97
1619765100000|2021-04-30 06:45:00|659.6|659|659.8|659.2|660|659.4|659.6|659|167
1619765400000|2021-04-30 06:50:00|659.7|659.1|659.9|659.3|659.9|659.3|659.6|659|28
1619765700000|2021-04-30 06:55:00|659.7|659.1|660.1|659.5|660.1|659.5|659.6|659|23
1619766000000|2021-04-30 07:00:00|660|659.4|661.2|660.6|661.2|660.6|659.9|659.3|69
1619766300000|2021-04-30 07:05:00|661|660.4|661.7|661.1|662|661.4|660.9|660.3|10332
1619766600000|2021-04-30 07:10:00|661.8|661.2|662|661.4|662.5|661.9|661.7|661.1|209
1619766900000|2021-04-30 07:15:00|661.7|661.1|661.5|660.9|661.9|661.3|661.5|660.9|69
1619767200000|2021-04-30 07:20:00|661.4|660.8|661.3|660.7|661.4|660.8|660.9|660.3|32
1619767500000|2021-04-30 07:25:00|661.4|660.8|661.8|661.2|662.2|661.6|661.3|660.7|114
1619767800000|2021-04-30 07:30:00|661.9|661.3|661.2|660.6|661.9|661.3|660.9|660.3|61
1619768100000|2021-04-30 07:35:00|661.3|660.7|661.4|660.8|661.7|661.1|661.1|660.5|51
1619768400000|2021-04-30 07:40:00|661.3|660.7|660.7|660.1|661.4|660.8|660.7|660.1|58
1619768700000|2021-04-30 07:45:00|660.4|659.8|660.7|660.1|660.8|660.2|660.2|659.6|87
1619769000000|2021-04-30 07:50:00|660.6|660|660.5|659.9|660.7|660.1|660.5|659.9|50
1619769300000|2021-04-30 07:55:00|660.3|659.7|660|659.4|660.5|659.9|660|659.4|47
1619769600000|2021-04-30 08:00:00|659.9|659.3|660.5|659.9|660.5|659.9|659.2|658.6|123
1619769900000|2021-04-30 08:05:00|660.3|659.7|660.2|659.6|660.4|659.8|659.9|659.3|66
1619770200000|2021-04-30 08:10:00|660.1|659.5|660.4|659.8|660.7|660.1|660.1|659.5|54
1619770500000|2021-04-30 08:15:00|660.7|660.1|659.8|659.2|660.9|660.3|659.7|659.1|169
1619770800000|2021-04-30 08:20:00|659.9|659.3|659.8|659.2|660.2|659.6|659.8|659.2|16
1619771100000|2021-04-30 08:25:00|659.7|659.1|659.9|659.3|660|659.4|659.4|658.8|68
1619771400000|2021-04-30 08:30:00|659.8|659.2|660|659.4|660.2|659.6|659.8|659.2|23
1619771700000|2021-04-30 08:35:00|659.9|659.3|659.8|659.2|660.1|659.5|659.8|659.2|49
1619772000000|2021-04-30 08:40:00|660|659.4|659.2|658.6|660|659.4|659.1|658.5|70
1619772300000|2021-04-30 08:45:00|659.3|658.7|659|658.4|659.3|658.7|658.9|658.3|46
1619772600000|2021-04-30 08:50:00|658.9|658.3|658.5|657.9|659|658.4|658|657.4|243
1619772900000|2021-04-30 08:55:00|658.7|658.1|659.2|658.6|659.2|658.6|658.5|657.9|119
1619773200000|2021-04-30 09:00:00|659.3|658.7|659.2|658.6|659.5|658.9|659|658.4|85
1619773500000|2021-04-30 09:05:00|659.3|658.7|659|658.4|659.4|658.8|659|658.4|40
1619773800000|2021-04-30 09:10:00|658.6|658|659|658.4|659|658.4|658.6|658|18
1619774100000|2021-04-30 09:15:00|659.1|658.5|659.3|658.7|659.5|658.9|659|658.4|43
1619774400000|2021-04-30 09:20:00|659.4|658.8|660.2|659.6|660.2|659.6|659.4|658.8|36
1619774700000|2021-04-30 09:25:00|660.1|659.5|660.2|659.6|660.5|659.9|659.7|659.1|39
1619775000000|2021-04-30 09:30:00|660|659.4|660.2|659.6|660.2|659.6|660|659.4|39
1619775300000|2021-04-30 09:35:00|660.5|659.9|659.4|658.8|660.5|659.9|659.2|658.6|104
1619775600000|2021-04-30 09:40:00|659.7|659.1|660.1|659.5|660.3|659.7|659.7|659.1|44
1619775900000|2021-04-30 09:45:00|660.2|659.6|660.5|659.9|660.6|660|660.1|659.5|40
1619776200000|2021-04-30 09:50:00|660.6|660|660.3|659.7|660.6|660|660.3|659.7|40
1619776500000|2021-04-30 09:55:00|660.4|659.8|659.8|659.2|660.6|660|659.8|659.2|32
1619776800000|2021-04-30 10:00:00|660.2|659.6|658.9|658.3|660.2|659.6|658.7|658.1|74
1619777100000|2021-04-30 10:05:00|658.8|658.2|658.2|657.6|659|658.4|658|657.4|115
1619777400000|2021-04-30 10:10:00|658.9|658.3|660.1|659.5|660.3|659.7|658.9|658.3|102
1619777700000|2021-04-30 10:15:00|659.8|659.2|659.7|659.1|660.2|659.6|659.6|659|93
1619778000000|2021-04-30 10:20:00|659.9|659.3|658.9|658.3|659.9|659.3|658.6|658|141
1619778300000|2021-04-30 10:25:00|659|658.4|659.3|658.7|659.3|658.7|658.9|658.3|22
1619778600000|2021-04-30 10:30:00|659.1|658.5|659|658.4|659.1|658.5|658.8|658.2|44
1619778900000|2021-04-30 10:35:00|659.1|658.5|659.1|658.5|659.8|659.2|659.1|658.5|103
1619779200000|2021-04-30 10:40:00|659.2|658.6|659.3|658.7|659.8|659.2|659.2|658.6|18
1619779500000|2021-04-30 10:45:00|659.4|658.8|658.7|658.1|659.7|659.1|658.7|658.1|58
1619779800000|2021-04-30 10:50:00|658.6|658|658.5|657.9|658.7|658.1|658.3|657.7|54
1619780100000|2021-04-30 10:55:00|658.3|657.7|659.1|658.5|659.1|658.5|658.1|657.5|93
1619780400000|2021-04-30 11:00:00|659|658.4|658.5|657.9|659|658.4|658.3|657.7|23
1619780700000|2021-04-30 11:05:00|658.4|657.8|658.1|657.5|658.6|658|658.1|657.5|62
1619781000000|2021-04-30 11:10:00|658.4|657.8|658.5|657.9|659.1|658.5|658.1|657.5|85
1619781300000|2021-04-30 11:15:00|658.4|657.8|658.9|658.3|658.9|658.3|658.4|657.8|80
1619781600000|2021-04-30 11:20:00|658.8|658.2|657.9|657.3|658.8|658.2|657.9|657.3|66
1619781900000|2021-04-30 11:25:00|657.7|657.1|658.3|657.7|658.3|657.7|657.4|656.8|15856
1619782200000|2021-04-30 11:30:00|658.2|657.6|658.5|657.9|658.9|658.3|657.8|657.2|101
1619782500000|2021-04-30 11:35:00|658.6|658|658.5|657.9|659|658.4|658.4|657.8|77
1619782800000|2021-04-30 11:40:00|658.4|657.8|658.5|657.9|658.5|657.9|658.4|657.8|74
1619783100000|2021-04-30 11:45:00|658.4|657.8|658.1|657.5|658.4|657.8|657.8|657.2|134
1619783400000|2021-04-30 11:50:00|657.8|657.2|658|657.4|658.1|657.5|657.4|656.8|162
1619783700000|2021-04-30 11:55:00|658.1|657.5|657.8|657.2|658.3|657.7|657.6|657|79
1619784000000|2021-04-30 12:00:00|657.9|657.3|657.9|657.3|658|657.4|657.6|657|221
1619784300000|2021-04-30 12:05:00|657.8|657.2|658.5|657.9|658.5|657.9|657.8|657.2|136
1619784600000|2021-04-30 12:10:00|658.3|657.7|658.1|657.5|658.5|657.9|657.8|657.2|84
1619784900000|2021-04-30 12:15:00|658.2|657.6|659.5|658.9|659.5|658.9|658.2|657.6|256
1619785200000|2021-04-30 12:20:00|659.2|658.6|659|658.4|659.7|659.1|659|658.4|196
1619785500000|2021-04-30 12:25:00|658.9|658.3|659.3|658.7|659.5|658.9|658.8|658.2|70
1619785800000|2021-04-30 12:30:00|659.5|658.9|659.4|658.8|659.5|658.9|659|658.4|72
1619786100000|2021-04-30 12:35:00|659.5|658.9|659.3|658.7|660.2|659.6|659.2|658.6|187
1619786400000|2021-04-30 12:40:00|659.2|658.6|659|658.4|659.6|659|658.8|658.2|243
1619789400000|2021-04-30 13:30:00|659.2|658.6|670.6|670|671|670.4|659.2|658.6|24086
1619789700000|2021-04-30 13:35:00|670.5|669.9|669.5|668.9|671.8|671.2|668.7|668.1|2517
1619790000000|2021-04-30 13:40:00|669.4|668.8|667|666.4|669.7|669.1|666|665.4|2083
1619790300000|2021-04-30 13:45:00|667.3|666.7|669|668.4|669.9|669.3|667|666.4|1167
1619790600000|2021-04-30 13:50:00|669.7|669.1|669.1|668.5|669.7|669.1|667.1|666.5|1018
1619790900000|2021-04-30 13:55:00|669.2|668.6|668|667.4|670|669.4|667.8|667.2|1072
1619791200000|2021-04-30 14:00:00|668.2|667.6|669.2|668.6|669.3|668.7|667.5|666.9|688
1619791500000|2021-04-30 14:05:00|669.1|668.5|672.2|671.6|672.7|672.1|668.5|667.9|1541
1619791800000|2021-04-30 14:10:00|672|671.4|669.4|668.8|672.1|671.5|669.2|668.6|969
1619792100000|2021-04-30 14:15:00|669.6|669|669.9|669.3|670.1|669.5|669.1|668.5|1094
1619792400000|2021-04-30 14:20:00|670.1|669.5|669.9|669.3|670.4|669.8|669.5|668.9|649
1619792700000|2021-04-30 14:25:00|669.8|669.2|669.6|669|670.5|669.9|669.1|668.5|660
1619793000000|2021-04-30 14:30:00|669.4|668.8|669.8|669.2|670.7|670.1|669.4|668.8|400
1619793300000|2021-04-30 14:35:00|669.7|669.1|672.8|672.2|672.8|672.2|669.7|669.1|1712
1619793600000|2021-04-30 14:40:00|672.7|672.1|670.7|670.1|672.7|672.1|670.7|670.1|967
1619793900000|2021-04-30 14:45:00|670.8|670.2|670.9|670.3|671.9|671.3|670.8|670.2|606
1619794200000|2021-04-30 14:50:00|670.7|670.1|671.8|671.2|672.5|671.9|670.7|670.1|848
1619794500000|2021-04-30 14:55:00|671.9|671.3|672|671.4|672.6|672|671.6|671|735
1619794800000|2021-04-30 15:00:00|671.9|671.3|671.6|671|672.8|672.2|671.1|670.5|821
1619795100000|2021-04-30 15:05:00|671.5|670.9|670|669.4|671.9|671.3|669.7|669.1|684
1619795400000|2021-04-30 15:10:00|670.1|669.5|670.1|669.5|670.4|669.8|668.8|668.2|489
1619795700000|2021-04-30 15:15:00|670|669.4|669.9|669.3|670.4|669.8|668.9|668.3|433
1619796000000|2021-04-30 15:20:00|669.6|669|669.4|668.8|669.6|669|668.6|668|536
1619796300000|2021-04-30 15:25:00|669.3|668.7|670.2|669.6|670.2|669.6|669.1|668.5|365
1619796600000|2021-04-30 15:30:00|670.1|669.5|671.2|670.6|671.4|670.8|669.9|669.3|495
1619796900000|2021-04-30 15:35:00|671.3|670.7|672.3|671.7|672.6|672|671|670.4|538
1619797200000|2021-04-30 15:40:00|672.1|671.5|672.3|671.7|672.5|671.9|671.8|671.2|410
1619797500000|2021-04-30 15:45:00|672.1|671.5|672.3|671.7|672.4|671.8|671.8|671.2|344
1619797800000|2021-04-30 15:50:00|672|671.4|671.7|671.1|673|672.4|671.5|670.9|661
1619798100000|2021-04-30 15:55:00|671.8|671.2|671.6|671|672|671.4|671.2|670.6|527
1619798400000|2021-04-30 16:00:00|671.5|670.9|671|670.4|672.2|671.6|671|670.4|986
1619798700000|2021-04-30 16:05:00|671.2|670.6|672.2|671.6|672.2|671.6|671.2|670.6|499
1619799000000|2021-04-30 16:10:00|672.5|671.9|673.8|673.2|674.2|673.6|672.3|671.7|842
1619799300000|2021-04-30 16:15:00|673.9|673.3|674.6|674|675.2|674.6|673.4|672.8|995
1619799600000|2021-04-30 16:20:00|674.9|674.3|675.2|674.6|675.2|674.6|674.2|673.6|605
1619799900000|2021-04-30 16:25:00|674.9|674.3|675.5|674.9|675.9|675.3|674.5|673.9|850
1619800200000|2021-04-30 16:30:00|675.7|675.1|676.4|675.8|677.1|676.5|675.7|675.1|1059
1619800500000|2021-04-30 16:35:00|676.5|675.9|676.5|675.9|677.4|676.8|675.9|675.3|1183
1619800800000|2021-04-30 16:40:00|676.4|675.8|674.7|674.1|676.9|676.3|674.7|674.1|786
1619801100000|2021-04-30 16:45:00|674.6|674|675.5|674.9|675.9|675.3|674.4|673.8|710
1619801400000|2021-04-30 16:50:00|675.6|675|676.3|675.7|676.6|676|675.5|674.9|515
1619801700000|2021-04-30 16:55:00|676.4|675.8|676.4|675.8|676.8|676.2|675.6|675|360
1619802000000|2021-04-30 17:00:00|676.6|676|678.7|678.1|678.9|678.3|676.6|676|994
1619802300000|2021-04-30 17:05:00|678.8|678.2|679.7|679.1|680|679.4|678.5|677.9|1149
1619802600000|2021-04-30 17:10:00|680.3|679.7|681.8|681.2|682.3|681.7|679.8|679.2|1602
1619802900000|2021-04-30 17:15:00|681.6|681|682.4|681.8|684.6|684|681.6|681|3086
1619803200000|2021-04-30 17:20:00|682.5|681.9|684|683.4|685|684.4|682.1|681.5|1730
1619803500000|2021-04-30 17:25:00|684.3|683.7|684.1|683.5|684.8|684.2|682.9|682.3|1482
1619803800000|2021-04-30 17:30:00|684|683.4|684.1|683.5|684.6|684|683.1|682.5|838
1619804100000|2021-04-30 17:35:00|684.3|683.7|684.7|684.1|684.8|684.2|683.3|682.7|822
1619804400000|2021-04-30 17:40:00|684.8|684.2|685.1|684.5|685.4|684.8|684.6|684|1075
1619804700000|2021-04-30 17:45:00|684.9|684.3|684.8|684.2|684.9|684.3|683.1|682.5|1194
1619805000000|2021-04-30 17:50:00|685.1|684.5|686.3|685.3|686.9|686.3|685.1|684.5|12151676
1619805300000|2021-04-30 17:55:00|686.5|685|687.4|685.9|687.6|686.5|686.1|685|67767721
1619805600000|2021-04-30 18:00:00|687|686.4|688|686.5|688.1|687|686.8|685.9|68665320
1619805900000|2021-04-30 18:05:00|687.9|686.4|688.2|686.7|688.7|687.6|687.7|686.4|70835426
1619806200000|2021-04-30 18:10:00|688.4|686.9|688.1|686.6|688.4|687.4|687.5|686.1|71309037
1619806500000|2021-04-30 18:15:00|687.6|687|688.7|687.2|689|688.1|687.4|686.4|71950403
1620000000000|2021-05-03 00:00:00|696.3|695.7|701.7|701.1|707.1|706.5|693.5|692.9|5396
1620000300000|2021-05-03 00:05:00|701.8|701.2|702.6|702|703.8|703.2|698.7|698.1|2133
1620000600000|2021-05-03 00:10:00|702.7|702.1|704.6|704|704.9|704.3|702.7|702.1|1268
1620000900000|2021-05-03 00:15:00|704.5|703.9|703.9|703.3|704.8|704.2|702.7|702.1|1033
1620001200000|2021-05-03 00:20:00|703.8|703.2|703|702.4|704.2|703.6|702.3|701.7|706
1620001500000|2021-05-03 00:25:00|702.8|702.2|703.6|703|703.9|703.3|702.5|701.9|717
1620001800000|2021-05-03 00:30:00|703.5|702.9|705.7|705.1|706.6|706|703.2|702.6|876
1620002100000|2021-05-03 00:35:00|705.6|705|706.3|705.7|708.5|707.9|705.6|705|999
1620002400000|2021-05-03 00:40:00|706.8|706.2|708.3|707.7|708.8|708.2|705.3|704.7|803
1620002700000|2021-05-03 00:45:00|708.1|707.5|706.4|705.8|708.3|707.7|706.4|705.8|300
1620003000000|2021-05-03 00:50:00|706.3|705.7|706.9|706.3|707.3|706.7|705.4|704.8|498
1620003300000|2021-05-03 00:55:00|706.7|706.1|704.6|704|706.8|706.2|704|703.4|609
1620003600000|2021-05-03 01:00:00|704.3|703.7|704.8|704.2|705.1|704.5|703.8|703.2|453
1620003900000|2021-05-03 01:05:00|704.7|704.1|703.1|702.5|705.5|704.9|703.1|702.5|377
1620004200000|2021-05-03 01:10:00|703.3|702.7|703|702.4|703.3|702.7|702.5|701.9|414
1620004500000|2021-05-03 01:15:00|702.7|702.1|702.4|701.8|702.7|702.1|701.5|700.9|70976
1620004800000|2021-05-03 01:20:00|702.3|701.7|703.4|702.8|703.5|702.9|701.5|700.9|329
1620005100000|2021-05-03 01:25:00|703.3|702.7|703.3|702.7|703.5|702.9|703|702.4|162
1620005400000|2021-05-03 01:30:00|703.2|702.6|705.1|704.5|705.1|704.5|703.1|702.5|207
1620005700000|2021-05-03 01:35:00|704.6|704|703.3|702.7|704.6|704|703.1|702.5|193
1620006000000|2021-05-03 01:40:00|703.1|702.5|701.8|701.2|703.1|702.5|701.8|701.2|288
1620006300000|2021-05-03 01:45:00|701.7|701.1|702.3|701.7|702.3|701.7|701.3|700.7|282
1620006600000|2021-05-03 01:50:00|701.7|701.1|702.2|701.6|702.2|701.6|701.7|701.1|199
1620006900000|2021-05-03 01:55:00|702.4|701.8|702.5|701.9|702.5|701.9|701.7|701.1|156
1620007200000|2021-05-03 02:00:00|702.4|701.8|702|701.4|702.5|701.9|701.5|700.9|108
1620007500000|2021-05-03 02:05:00|701.8|701.2|701.3|700.7|701.8|701.2|701.3|700.7|252
1620007800000|2021-05-03 02:10:00|701.4|700.8|701.3|700.7|701.5|700.9|701|700.4|188
1620008100000|2021-05-03 02:15:00|701.5|700.9|701.3|700.7|701.5|700.9|701|700.4|183
1620008400000|2021-05-03 02:20:00|701.4|700.8|701.2|700.6|702|701.4|701.2|700.6|208
1620008700000|2021-05-03 02:25:00|701|700.4|701|700.4|701.1|700.5|701|700.4|76
1620009000000|2021-05-03 02:30:00|701.2|700.6|699.3|698.7|701.2|700.6|698.9|698.3|288
1620009300000|2021-05-03 02:35:00|699.6|699|698.9|698.3|699.6|699|698.8|698.2|341
1620009600000|2021-05-03 02:40:00|699|698.4|699.1|698.5|699.5|698.9|699|698.4|165
1620009900000|2021-05-03 02:45:00|699.3|698.7|700|699.4|700.2|699.6|699.3|698.7|129
1620010200000|2021-05-03 02:50:00|699.8|699.2|699.8|699.2|700|699.4|699.5|698.9|76
1620010500000|2021-05-03 02:55:00|699.7|699.1|700|699.4|700|699.4|699.5|698.9|119
1620010800000|2021-05-03 03:00:00|699.9|699.3|699.5|698.9|699.9|699.3|699.5|698.9|93
1620011100000|2021-05-03 03:05:00|699.3|698.7|699.5|698.9|699.5|698.9|699.3|698.7|81
1620011400000|2021-05-03 03:10:00|699.3|698.7|699.3|698.7|699.8|699.2|699.3|698.7|98
1620011700000|2021-05-03 03:15:00|699.5|698.9|698.8|698.2|699.6|699|698.8|698.2|160
1620012000000|2021-05-03 03:20:00|699|698.4|699.7|699.1|699.7|699.1|699|698.4|94
1620012300000|2021-05-03 03:25:00|700|699.4|699.9|699.3|700|699.4|699.7|699.1|148
1620012600000|2021-05-03 03:30:00|699.7|699.1|700.4|699.8|700.4|699.8|699.7|699.1|142
1620012900000|2021-05-03 03:35:00|700.2|699.6|700.4|699.8|700.4|699.8|700.2|699.6|111
1620013200000|2021-05-03 03:40:00|700.6|700|700.2|699.6|701.1|700.5|700.2|699.6|194
1620013500000|2021-05-03 03:45:00|700.3|699.7|700.4|699.8|700.6|700|700.3|699.7|100
1620013800000|2021-05-03 03:50:00|700.2|699.6|700.8|700.2|701.1|700.5|700.2|699.6|114
1620014100000|2021-05-03 03:55:00|701|700.4|700.8|700.2|701.1|700.5|700.6|700|68
1620014400000|2021-05-03 04:00:00|700.9|700.3|701.8|701.2|702.3|701.7|700.9|700.3|224
1620014700000|2021-05-03 04:05:00|701.9|701.3|701.1|700.5|702|701.4|700.6|700|152
1620015000000|2021-05-03 04:10:00|701|700.4|700.8|700.2|701.1|700.5|700.8|700.2|63
1620015300000|2021-05-03 04:15:00|701.1|700.5|700.6|700|701.1|700.5|700.4|699.8|137
1620015600000|2021-05-03 04:20:00|700.5|699.9|699.9|699.3|700.6|700|699.7|699.1|122
1620015900000|2021-05-03 04:25:00|699.8|699.2|700.1|699.5|700.3|699.7|699.7|699.1|27
1620016200000|2021-05-03 04:30:00|699.9|699.3|699.4|698.8|700|699.4|699.2|698.6|121
1620016500000|2021-05-03 04:35:00|699.3|698.7|699.2|698.6|699.4|698.8|699|698.4|66
1620016800000|2021-05-03 04:40:00|699.4|698.8|699.2|698.6|699.4|698.8|699.2|698.6|77
1620017100000|2021-05-03 04:45:00|699.3|698.7|699.4|698.8|699.7|699.1|699.2|698.6|47
1620017400000|2021-05-03 04:50:00|699.2|698.6|699.1|698.5|699.4|698.8|699.1|698.5|76
1620017700000|2021-05-03 04:55:00|699.2|698.6|699.2|698.6|699.2|698.6|698.7|698.1|152
1620018000000|2021-05-03 05:00:00|699|698.4|699.2|698.6|699.2|698.6|698.9|698.3|73
1620018300000|2021-05-03 05:05:00|699|698.4|699|698.4|699|698.4|698.7|698.1|63
1620018600000|2021-05-03 05:10:00|698.7|698.1|699|698.4|699|698.4|698.5|697.9|47
1620018900000|2021-05-03 05:15:00|698.7|698.1|699|698.4|699|698.4|698.5|697.9|92
1620019200000|2021-05-03 05:20:00|699.2|698.6|699.2|698.6|699.2|698.6|699.2|698.6|42
1620019500000|2021-05-03 05:25:00|699.1|698.5|699|698.4|699.2|698.6|698.7|698.1|66
1620019800000|2021-05-03 05:30:00|699.1|698.5|697.6|697|699.2|698.6|697.6|697|262
1620020100000|2021-05-03 05:35:00|697|696.4|696.6|696|697|696.4|696.6|696|249
1620020400000|2021-05-03 05:40:00|696.9|696.3|697.3|696.7|697.8|697.2|696.9|696.3|222
1620020700000|2021-05-03 05:45:00|697.1|696.5|697.2|696.6|697.2|696.6|696.6|696|127
1620021000000|2021-05-03 05:50:00|697|696.4|697|696.4|697.5|696.9|696.8|696.2|114
1620021300000|2021-05-03 05:55:00|697.2|696.6|697|696.4|697.5|696.9|696.8|696.2|70
1620021600000|2021-05-03 06:00:00|696.8|696.2|698.2|697.6|698.2|697.6|696.8|696.2|121
1620021900000|2021-05-03 06:05:00|698.3|697.7|698|697.4|698.4|697.8|698|697.4|112
1620022200000|2021-05-03 06:10:00|698.1|697.5|698.1|697.5|698.2|697.6|698|697.4|41
1620022500000|2021-05-03 06:15:00|698|697.4|697.7|697.1|698|697.4|697.6|697|58
1620022800000|2021-05-03 06:20:00|697.6|697|698|697.4|698.1|697.5|697.6|697|36
1620023100000|2021-05-03 06:25:00|698.2|697.6|700.2|699.6|700.2|699.6|698.2|697.6|149
1620023400000|2021-05-03 06:30:00|700.1|699.5|699.3|698.7|700.1|699.5|699.2|698.6|102
1620023700000|2021-05-03 06:35:00|699.4|698.8|699|698.4|699.4|698.8|699|698.4|148
1620024000000|2021-05-03 06:40:00|698.8|698.2|698|697.4|698.8|698.2|698|697.4|67
1620024300000|2021-05-03 06:45:00|698.5|697.9|698.6|698|698.7|698.1|698|697.4|43
1620024600000|2021-05-03 06:50:00|698.5|697.9|698.2|697.6|698.7|698.1|698.2|697.6|48
1620024900000|2021-05-03 06:55:00|698.5|697.9|698.2|697.6|698.5|697.9|698.1|697.5|110
1620025200000|2021-05-03 07:00:00|698.3|697.7|697.8|697.2|698.7|698.1|697.7|697.1|67
1620025500000|2021-05-03 07:05:00|697.9|697.3|697.4|696.8|697.9|697.3|696.7|696.1|131
1620025800000|2021-05-03 07:10:00|697.6|697|697.7|697.1|697.7|697.1|697|696.4|101
1620026100000|2021-05-03 07:15:00|697.6|697|697.7|697.1|698.6|698|697.5|696.9|109
1620026400000|2021-05-03 07:20:00|697.9|697.3|698.2|697.6|698.3|697.7|697.7|697.1|141
1620026700000|2021-05-03 07:25:00|697.9|697.3|698.9|698.3|698.9|698.3|697.9|697.3|207
1620027000000|2021-05-03 07:30:00|698.8|698.2|698.9|698.3|699.7|699.1|698.4|697.8|259
1620027300000|2021-05-03 07:35:00|699.2|698.6|699.2|698.6|699.3|698.7|698.7|698.1|124
1620027600000|2021-05-03 07:40:00|699.1|698.5|701.2|700.6|701.4|700.8|698.7|698.1|511
1620027900000|2021-05-03 07:45:00|701|700.4|700.2|699.6|701.2|700.6|699.9|699.3|204
1620028200000|2021-05-03 07:50:00|700.1|699.5|699.9|699.3|700.3|699.7|699.4|698.8|150
1620028500000|2021-05-03 07:55:00|699.8|699.2|699.2|698.6|700.2|699.6|698.9|698.3|151
1620028800000|2021-05-03 08:00:00|699.4|698.8|698.7|698.1|699.6|699|698.2|697.6|132
1620029100000|2021-05-03 08:05:00|698.6|698|699.2|698.6|699.2|698.6|698.2|697.6|219
1620029400000|2021-05-03 08:10:00|699|698.4|699|698.4|699.2|698.6|698.7|698.1|122
1620029700000|2021-05-03 08:15:00|699.1|698.5|699.6|699|699.9|699.3|698.7|698.1|279
1620030000000|2021-05-03 08:20:00|699.5|698.9|698.6|698|699.5|698.9|698.6|698|62
1620030300000|2021-05-03 08:25:00|698.9|698.3|699.1|698.5|699.4|698.8|698.8|698.2|123
1620030600000|2021-05-03 08:30:00|698.9|698.3|699.5|698.9|699.6|699|698.4|697.8|216
1620030900000|2021-05-03 08:35:00|699.6|699|700|699.4|700.5|699.9|699.5|698.9|137
1620031200000|2021-05-03 08:40:00|699.9|699.3|699.9|699.3|700.1|699.5|699.4|698.8|90
1620031500000|2021-05-03 08:45:00|699.8|699.2|700.1|699.5|700.1|699.5|699.4|698.8|112
1620031800000|2021-05-03 08:50:00|700.4|699.8|700.1|699.5|700.9|700.3|699.9|699.3|186
1620032100000|2021-05-03 08:55:00|700.2|699.6|701.1|700.5|701.2|700.6|700.2|699.6|214
1620032400000|2021-05-03 09:00:00|700.9|700.3|700.6|700|700.9|700.3|700.4|699.8|111
1620032700000|2021-05-03 09:05:00|700.7|700.1|700.1|699.5|701|700.4|700|699.4|138
1620033000000|2021-05-03 09:10:00|700|699.4|699.9|699.3|700.6|700|699.9|699.3|105
1620033300000|2021-05-03 09:15:00|700|699.4|699.7|699.1|700.4|699.8|699.5|698.9|137
1620033600000|2021-05-03 09:20:00|699.8|699.2|700.9|700.3|700.9|700.3|698.9|698.3|282
1620033900000|2021-05-03 09:25:00|700.6|700|700|699.4|701.1|700.5|699.9|699.3|212
1620034200000|2021-05-03 09:30:00|699.8|699.2|699.8|699.2|700.5|699.9|699.7|699.1|131
1620034500000|2021-05-03 09:35:00|699.9|699.3|700.4|699.8|700.7|700.1|699.5|698.9|190
1620034800000|2021-05-03 09:40:00|700.7|700.1|700.9|700.3|700.9|700.3|699.4|698.8|164
1620035100000|2021-05-03 09:45:00|700.7|700.1|700.7|700.1|700.9|700.3|700.4|699.8|109
1620035400000|2021-05-03 09:50:00|700.6|700|699.9|699.3|701.1|700.5|699.9|699.3|81
1620035700000|2021-05-03 09:55:00|699.7|699.1|699.7|699.1|700.2|699.6|699.4|698.8|118
1620036000000|2021-05-03 10:00:00|699.9|699.3|699.4|698.8|700.1|699.5|699.1|698.5|123
1620036300000|2021-05-03 10:05:00|699.3|698.7|697.7|697.1|699.3|698.7|697.6|697|343
1620036600000|2021-05-03 10:10:00|697.6|697|697.9|697.3|698.2|697.6|697.5|696.9|139
1620036900000|2021-05-03 10:15:00|698.2|697.6|698.7|698.1|698.9|698.3|697.9|697.3|149
1620037200000|2021-05-03 10:20:00|698.5|697.9|698.4|697.8|698.9|698.3|698.4|697.8|138
1620037500000|2021-05-03 10:25:00|698.7|698.1|698.2|697.6|698.7|698.1|698.2|697.6|93
1620037800000|2021-05-03 10:30:00|697.5|696.9|698.2|697.6|698.9|698.3|697.4|696.8|226
1620038100000|2021-05-03 10:35:00|698.4|697.8|699.1|698.5|699.6|699|698.4|697.8|143
1620038400000|2021-05-03 10:40:00|698.9|698.3|699.1|698.5|699.2|698.6|698.6|698|113
1620038700000|2021-05-03 10:45:00|699|698.4|698.6|698|699.4|698.8|698.6|698|103
1620039000000|2021-05-03 10:50:00|698.8|698.2|697.5|696.9|698.8|698.2|697|696.4|386
1620039300000|2021-05-03 10:55:00|697.7|697.1|696.8|696.2|697.8|697.2|696.8|696.2|150
1620039600000|2021-05-03 11:00:00|697|696.4|697.5|696.9|697.5|696.9|696.8|696|61221
1620039900000|2021-05-03 11:05:00|697.7|697.1|697.5|696.9|697.9|697.3|697.2|696.6|159
1620040200000|2021-05-03 11:10:00|697.6|697|697.7|697.1|697.9|697.3|697.3|696.7|120
1620040500000|2021-05-03 11:15:00|697.8|697.2|698.3|697.7|698.5|697.9|697.6|697|180
1620040800000|2021-05-03 11:20:00|698.2|697.6|698.5|697.9|698.8|698.2|698.2|697.6|131
1620041100000|2021-05-03 11:25:00|698.4|697.8|698|697.4|698.4|697.8|697.8|697.2|101
1620041400000|2021-05-03 11:30:00|697.9|697.3|698.1|697.5|698.4|697.8|697.8|697.2|74
1620041700000|2021-05-03 11:35:00|698.4|697.8|699.4|698.8|699.5|698.9|698.2|697.6|163
1620042000000|2021-05-03 11:40:00|699.3|698.7|699.2|698.6|699.7|699.1|699|698.4|275
1620042300000|2021-05-03 11:45:00|699|698.4|698.8|698.2|699|698.4|698.3|697.7|187
1620042600000|2021-05-03 11:50:00|699|698.4|698.2|697.6|699|698.4|698.2|697.6|195
1620042900000|2021-05-03 11:55:00|698.4|697.8|697.8|697.2|698.9|698.3|697.5|696.9|216
1620043200000|2021-05-03 12:00:00|697.9|697.3|699.2|698.6|699.2|698.6|697.8|697.2|195
1620043500000|2021-05-03 12:05:00|699.4|698.8|701.6|701|701.7|701.1|699.4|698.8|667
1620043800000|2021-05-03 12:10:00|701.4|700.8|701.9|701.3|702|701.4|701.1|700.5|387
1620044100000|2021-05-03 12:15:00|701.8|701.2|702.8|702.2|702.9|702.3|701.8|701.2|648
1620044400000|2021-05-03 12:20:00|702.7|702.1|702.8|702.2|703.1|702.5|701.9|701.3|451
1620044700000|2021-05-03 12:25:00|702.7|702.1|704.9|704.3|705.1|704.5|702.7|702.1|684
1620045000000|2021-05-03 12:30:00|705.1|704.5|705.1|704.5|705.3|704.7|704.4|703.8|469
1620045300000|2021-05-03 12:35:00|705.2|704.6|705|704.4|706.2|705.6|704.9|704.3|644
1620045600000|2021-05-03 12:40:00|704.9|704.3|705.2|704.6|707.2|706.6|704.6|704|621
1620048600000|2021-05-03 13:30:00|708.1|707.5|700.9|700.3|708.1|707.5|699|698.4|5589
1620048900000|2021-05-03 13:35:00|701|700.4|696.5|695.9|701|700.4|695.7|695.1|3558
1620049200000|2021-05-03 13:40:00|696.6|696|700.4|699.8|700.4|699.8|695.6|695|2764
1620049500000|2021-05-03 13:45:00|700.2|699.6|696.3|695.7|700.2|699.6|696|695.4|2517
1620049800000|2021-05-03 13:50:00|696.1|695.5|694.5|693.9|696.5|695.9|694.1|693.5|2639
1620050100000|2021-05-03 13:55:00|694.4|693.8|694.7|694.1|695.1|694.5|693.4|692.8|2289
1620050400000|2021-05-03 14:00:00|695|694.4|694.3|693.7|696.2|695.6|694.1|693.5|1942
1620050700000|2021-05-03 14:05:00|694.1|693.5|689.3|688.7|694.1|693.5|689.3|688.7|3021
1620051000000|2021-05-03 14:10:00|689.4|688.8|690.9|690.3|692.4|691.8|688.1|687.5|2559
1620051300000|2021-05-03 14:15:00|690.7|690.1|686.9|686.3|691.1|690.5|686.9|686.3|1856
1620051600000|2021-05-03 14:20:00|686.8|686.2|685.2|684.6|687.5|686.9|685.2|684.6|2036
1620051900000|2021-05-03 14:25:00|685.4|684.8|685.6|685|686.7|686.1|684.4|683.8|2707
1620052200000|2021-05-03 14:30:00|685.5|684.9|685.7|685.1|686.3|685.7|682.8|682.2|1672
1620052500000|2021-05-03 14:35:00|685.8|685.2|692.2|691.6|692.7|692.1|685.7|685.1|3187
1620052800000|2021-05-03 14:40:00|692|691.4|689.5|688.9|692.1|691.5|688.1|687.5|1308
1620053100000|2021-05-03 14:45:00|689.3|688.7|688.6|688|689.9|689.3|687.8|687.2|976
1620053400000|2021-05-03 14:50:00|688.3|687.7|691.1|690.5|691.8|691.2|686.8|686.2|1339
1620053700000|2021-05-03 14:55:00|690.9|690.3|690.9|690.3|691.1|690.5|688.9|688.3|1069
1620054000000|2021-05-03 15:00:00|691|690.4|690.8|690.2|691.3|690.7|689.2|688.6|770
1620054300000|2021-05-03 15:05:00|690.7|690.1|692|691.4|692|691.4|689.6|689|812
1620054600000|2021-05-03 15:10:00|691.7|691.1|691.6|691|692.4|691.8|690.5|689.9|828
1620054900000|2021-05-03 15:15:00|691.5|690.9|695.5|694.9|696.2|695.6|691.4|690.8|1432
1620055200000|2021-05-03 15:20:00|695.7|695.1|694|693.4|696.1|695.5|693.2|692.6|1173
1620055500000|2021-05-03 15:25:00|694.1|693.5|692|691.4|694.5|693.9|691.5|690.9|923
1620055800000|2021-05-03 15:30:00|692.2|691.6|691.7|691.1|692.5|691.9|690.4|689.8|1391
1620056100000|2021-05-03 15:35:00|691.5|690.9|688.4|687.8|691.5|690.9|687.5|686.9|1599
1620056400000|2021-05-03 15:40:00|688.2|687.6|689.6|689|689.7|689.1|687.1|686.5|999
1620056700000|2021-05-03 15:45:00|689.7|689.1|688|687.4|690|689.4|688|687.4|678
1620057000000|2021-05-03 15:50:00|688.2|687.6|688.2|687.6|688.6|688|687.7|687.1|1024
1620057300000|2021-05-03 15:55:00|688.4|687.8|688.8|688.2|689.5|688.9|687.7|687.1|613
1620057600000|2021-05-03 16:00:00|689|688.4|687.3|686.7|689|688.4|686.8|686.2|782
1620057900000|2021-05-03 16:05:00|687.5|686.9|689.5|688.9|689.7|689.1|687.2|686.6|783
1620058200000|2021-05-03 16:10:00|689.4|688.8|688.8|688.2|690|689.4|688.4|687.8|746
1620058500000|2021-05-03 16:15:00|688.9|688.3|688.6|688|689.6|689|688.1|687.5|661
1620058800000|2021-05-03 16:20:00|688.8|688.2|687.5|686.9|688.8|688.2|687.3|686.7|633
1620059100000|2021-05-03 16:25:00|687.8|687.2|687.9|687.3|688.3|687.7|687|686.4|586
1620059400000|2021-05-03 16:30:00|688|687.4|689.7|689.1|690.7|690.1|688|687.4|954
1620059700000|2021-05-03 16:35:00|689.6|689|689.1|688.5|689.8|689.2|688.8|688.2|634
1620060000000|2021-05-03 16:40:00|689|688.4|689.3|688.7|691.2|690.6|688.8|688.2|1100
1620060300000|2021-05-03 16:45:00|689.5|688.9|688.3|687.7|689.7|689.1|687.8|687.2|809
1620060600000|2021-05-03 16:50:00|688.5|687.9|689.6|689|689.6|689|688.5|687.9|562
1620060900000|2021-05-03 16:55:00|689.5|688.9|687.9|687.3|689.8|689.2|687.8|687.2|713
1620061200000|2021-05-03 17:00:00|688.1|687.5|690.5|689.9|690.7|690.1|687.8|687.2|914
1620061500000|2021-05-03 17:05:00|690.3|689.7|692.3|691.7|692.3|691.7|689.9|689.3|874
1620061800000|2021-05-03 17:10:00|692.1|691.5|693.1|692.5|695.1|694.5|692.1|691.5|1185
1620062100000|2021-05-03 17:15:00|692.9|692.3|691.9|691.3|693.4|692.8|691.4|690.8|709
1620062400000|2021-05-03 17:20:00|691.7|691.1|692.2|691.6|692.7|692.1|691.6|691|454
1620062700000|2021-05-03 17:25:00|692.5|691.9|693|692.4|693.5|692.9|691.8|691.2|561
1620063000000|2021-05-03 17:30:00|692.8|692.2|693.9|693.3|694|693.4|692.3|691.7|556
1620063300000|2021-05-03 17:35:00|694|693.4|691.2|690.6|694|693.4|690.5|689.9|794
1620063600000|2021-05-03 17:40:00|691.4|690.8|692.2|691.6|693.3|692.7|691.4|690.8|906
1620063900000|2021-05-03 17:45:00|692|691.4|690.7|690.1|692.2|691.6|690.4|689.8|702
1620064200000|2021-05-03 17:50:00|690.8|690.2|689.8|689.2|692|691.4|689.8|689.2|1327
1620064500000|2021-05-03 17:55:00|689.7|689.1|689.8|689.2|690.4|689.8|689.1|688.5|1050
1620064800000|2021-05-03 18:00:00|689.9|689.3|689.6|689|690.4|689.8|688.6|688|1125
1620065100000|2021-05-03 18:05:00|689.5|688.9|688.4|687.8|690.5|689.9|688.2|687.6|1177
1620065400000|2021-05-03 18:10:00|688.5|687.9|688.7|688.1|689.6|689|685|684.4|4141
1620065700000|2021-05-03 18:15:00|688.5|687.9|689.6|689|689.6|689|688.5|687.9|2170
1620086400000|2021-05-04 00:00:00|690.1|689.5|687.5|686.9|690.4|689.8|685.9|685.3|1402
1620086700000|2021-05-04 00:05:00|687.6|687|685.1|684.5|688.6|688|685|684.4|847
1620087000000|2021-05-04 00:10:00|685.3|684.7|688.3|687.7|688.6|688|684.8|684.2|610
1620087300000|2021-05-04 00:15:00|688.6|688|689.9|689.3|689.9|689.3|688.3|687.7|529
1620087600000|2021-05-04 00:20:00|690.2|689.6|691.9|691.3|692.4|691.8|690.2|689.6|792
1620087900000|2021-05-04 00:25:00|691.8|691.2|691.3|690.7|692.7|692.1|691.2|690.6|273
1620088200000|2021-05-04 00:30:00|691.2|690.6|692|691.4|692.5|691.9|691.2|690.6|254
1620088500000|2021-05-04 00:35:00|691.9|691.3|691.7|691.1|691.9|691.3|691.1|690.5|160
1620088800000|2021-05-04 00:40:00|691.8|691.2|692.4|691.8|692.4|691.8|691.7|691.1|119
1620089100000|2021-05-04 00:45:00|692.3|691.7|688.9|688.3|692.3|691.7|688.9|688.3|472
1620089400000|2021-05-04 00:50:00|689|688.4|689.1|688.5|689.7|689.1|688.7|688.1|212
1620089700000|2021-05-04 00:55:00|689.2|688.6|690.1|689.5|690.4|689.8|689.2|688.6|216
1620090000000|2021-05-04 01:00:00|690|689.4|689.4|688.8|690.1|689.5|689.1|688.5|74
1620090300000|2021-05-04 01:05:00|689.7|689.1|690.1|689.5|690.2|689.6|689.6|689|74
1620090600000|2021-05-04 01:10:00|690.2|689.6|690.4|689.8|690.7|690.1|690.2|689.6|124
1620090900000|2021-05-04 01:15:00|690.6|690|689.8|689.2|690.7|690.1|689.8|689.2|265
1620091200000|2021-05-04 01:20:00|689.6|689|688.9|688.3|689.6|689|688.5|687.9|234
1620091500000|2021-05-04 01:25:00|689|688.4|688.8|688.2|689.1|688.5|688.3|687.7|175
1620091800000|2021-05-04 01:30:00|689|688.4|689.9|689.3|690.2|689.6|689|688.4|147
1620092100000|2021-05-04 01:35:00|689.8|689.2|689.7|689.1|689.8|689.2|689.3|688.7|49
1620092400000|2021-05-04 01:40:00|689.6|689|689.7|689.1|689.7|689.1|689.4|688.8|18
1620092700000|2021-05-04 01:45:00|689.8|689.2|689.6|689|689.9|689.3|689.6|689|42
1620093000000|2021-05-04 01:50:00|689.5|688.9|690|689.4|690|689.4|689.4|688.8|44
1620093300000|2021-05-04 01:55:00|689.8|689.2|690.2|689.6|690.3|689.7|689.8|689.2|79
1620093600000|2021-05-04 02:00:00|690.1|689.5|689.8|689.2|690.2|689.6|689.3|688.7|66
1620093900000|2021-05-04 02:05:00|690|689.4|689.6|689|690|689.4|689.5|688.9|23
1620094200000|2021-05-04 02:10:00|689.7|689.1|689.9|689.3|690|689.4|689.6|689|40
1620094500000|2021-05-04 02:15:00|689.8|689.2|689.8|689.2|690.1|689.5|689.8|689.2|30
1620094800000|2021-05-04 02:20:00|689.9|689.3|690|689.4|690|689.4|689.8|689.2|8
1620095100000|2021-05-04 02:25:00|689.9|689.3|689.8|689.2|689.9|689.3|689.8|689.2|11
1620095400000|2021-05-04 02:30:00|689.9|689.3|689.8|689.2|689.9|689.3|689.6|689|45
1620095700000|2021-05-04 02:35:00|689.6|689|690|689.4|690|689.4|689.6|689|25
1620096000000|2021-05-04 02:40:00|690.2|689.6|689.7|689.1|690.3|689.7|689.7|689.1|25
1620096300000|2021-05-04 02:45:00|689.6|689|689.9|689.3|689.9|689.3|689.6|689|17
1620096600000|2021-05-04 02:50:00|689.8|689.2|690|689.4|690|689.4|689.8|689.2|12
1620096900000|2021-05-04 02:55:00|689.8|689.2|689.8|689.2|689.9|689.3|689.8|689.2|8
1620097200000|2021-05-04 03:00:00|689.9|689.3|689.6|689|690|689.4|689.6|689|26
1620097500000|2021-05-04 03:05:00|689.5|688.9|689.4|688.8|689.5|688.9|689.4|688.8|18
1620097800000|2021-05-04 03:10:00|689.3|688.7|688.5|687.9|689.3|688.7|688.4|687.8|122
1620098100000|2021-05-04 03:15:00|688.4|687.8|688.6|688|688.9|688.3|688.4|687.8|57
1620098400000|2021-05-04 03:20:00|688.7|688.1|688.5|687.9|688.7|688.1|688.5|687.9|29
1620098700000|2021-05-04 03:25:00|688.6|688|688.2|687.6|688.6|688|688.2|687.6|147
1620099000000|2021-05-04 03:30:00|688.4|687.8|688.7|688.1|688.8|688.2|688.3|687.7|95
1620099300000|2021-05-04 03:35:00|688.6|688|688.8|688.2|688.8|688.2|688.4|687.8|56
1620099600000|2021-05-04 03:40:00|688.6|688|688.8|688.2|688.8|688.2|688.6|688|21
1620099900000|2021-05-04 03:45:00|689.1|688.5|690.5|689.9|690.7|690.1|689.1|688.5|144
1620100200000|2021-05-04 03:50:00|690.3|689.7|690|689.4|690.4|689.8|690|689.4|102
1620100500000|2021-05-04 03:55:00|690.1|689.5|690.3|689.7|690.3|689.7|690.1|689.5|30
1620100800000|2021-05-04 04:00:00|690.1|689.5|689.8|689.2|690.3|689.7|689.8|689.2|45
1620101100000|2021-05-04 04:05:00|689.6|689|689.7|689.1|689.8|689.2|689.3|688.7|38
1620101400000|2021-05-04 04:10:00|689.6|689|690.3|689.7|690.5|689.9|689.6|689|142
1620101700000|2021-05-04 04:15:00|690.2|689.6|690.1|689.5|690.2|689.6|689.9|689.3|13
1620102000000|2021-05-04 04:20:00|690.2|689.6|690.2|689.6|690.2|689.6|690.2|689.6|5
1620102300000|2021-05-04 04:25:00|690.1|689.5|690.1|689.5|690.3|689.7|689.9|689.3|19
1620102600000|2021-05-04 04:30:00|690.3|689.7|691.9|691.3|691.9|691.3|690.3|689.7|134
1620102900000|2021-05-04 04:35:00|692|691.4|691.6|691|692.3|691.7|691.6|691|118
1620103200000|2021-05-04 04:40:00|691.8|691.2|691.8|691.2|691.8|691.2|691.3|690.7|84
1620103500000|2021-05-04 04:45:00|691.9|691.3|691.5|690.9|691.9|691.3|691.4|690.8|19
1620103800000|2021-05-04 04:50:00|691.4|690.8|691.8|691.2|691.8|691.2|691.4|690.8|35
1620104100000|2021-05-04 04:55:00|691.5|690.9|692.3|691.7|692.5|691.9|691.3|690.7|75
1620104400000|2021-05-04 05:00:00|692.2|691.6|692.7|692.1|692.9|692.3|691.8|691.2|81
1620104700000|2021-05-04 05:05:00|692.8|692.2|692.4|691.8|692.9|692.3|692.3|691.7|75
1620105000000|2021-05-04 05:10:00|692.3|691.7|692.5|691.9|692.5|691.9|692.3|691.7|16
1620105300000|2021-05-04 05:15:00|692.4|691.8|692.8|692.2|692.8|692.2|692.3|691.7|73
1620105600000|2021-05-04 05:20:00|692.5|691.9|692.3|691.7|692.8|692.2|692.3|691.7|59
1620105900000|2021-05-04 05:25:00|692|691.4|691.8|691.2|692|691.4|691.8|691.2|53
1620106200000|2021-05-04 05:30:00|691.9|691.3|691|690.4|691.9|691.3|691|690.4|103
1620106500000|2021-05-04 05:35:00|691.3|690.7|691.5|690.9|691.6|691|691.1|690.5|60
1620106800000|2021-05-04 05:40:00|691.4|690.8|691.6|691|691.8|691.2|691.4|690.8|16
1620107100000|2021-05-04 05:45:00|691.7|691.1|691.8|691.2|692|691.4|691.5|690.9|30
1620107400000|2021-05-04 05:50:00|691.9|691.3|691.7|691.1|691.9|691.3|691.7|691.1|9
1620107700000|2021-05-04 05:55:00|691.8|691.2|692.6|692|692.6|692|691.8|691.2|29
1620108000000|2021-05-04 06:00:00|692.5|691.9|692.1|691.5|692.5|691.9|691.9|691.3|44
1620108300000|2021-05-04 06:05:00|691.8|691.2|691.8|691.2|692.3|691.7|691.8|691.2|26
1620108600000|2021-05-04 06:10:00|691.9|691.3|692.7|692.1|692.8|692.2|691.9|691.3|24
1620108900000|2021-05-04 06:15:00|692.6|692|692.3|691.7|692.6|692|692.1|691.5|22
1620109200000|2021-05-04 06:20:00|692.1|691.5|692.1|691.5|692.2|691.6|692.1|691.5|16
1620109500000|2021-05-04 06:25:00|692.4|691.8|691.6|691|692.6|692|691.4|690.8|64
1620109800000|2021-05-04 06:30:00|691.4|690.8|691.6|691|691.6|691|691.3|690.7|25
1620110100000|2021-05-04 06:35:00|691.4|690.8|691.8|691.2|691.8|691.2|691.4|690.8|19
1620110400000|2021-05-04 06:40:00|691.9|691.3|692.1|691.5|692.6|692|691.9|691.3|35
1620110700000|2021-05-04 06:45:00|692|691.4|691.6|691|692.1|691.5|691.3|690.7|49
1620111000000|2021-05-04 06:50:00|691.8|691.2|692.1|691.5|692.1|691.5|691.8|691.2|26
1620111300000|2021-05-04 06:55:00|692.3|691.7|692.2|691.6|692.6|692|692.2|691.6|42
1620111600000|2021-05-04 07:00:00|692.3|691.7|692.7|692.1|693|692.4|692.3|691.7|117
1620111900000|2021-05-04 07:05:00|692.8|692.2|694.3|693.7|694.3|693.7|692.3|691.7|256
1620112200000|2021-05-04 07:10:00|694|693.4|694.3|693.7|694.3|693.7|693.8|693.2|106
1620112500000|2021-05-04 07:15:00|694.4|693.8|695.5|694.9|695.5|694.9|694.4|693.8|239
1620112800000|2021-05-04 07:20:00|695.7|695.1|694.7|694.1|695.8|695.2|694.5|693.9|167
1620113100000|2021-05-04 07:25:00|694.6|694|694.2|693.6|694.8|694.2|693.9|693.3|128
1620113400000|2021-05-04 07:30:00|694.1|693.5|694.7|694.1|694.7|694.1|694|693.4|117
1620113700000|2021-05-04 07:35:00|694.6|694|695.3|694.7|695.7|695.1|694.5|693.9|163
1620114000000|2021-05-04 07:40:00|695|694.4|694.3|693.7|695.1|694.5|694|693.4|129
1620114300000|2021-05-04 07:45:00|694.5|693.9|694.3|693.7|694.5|693.9|693.5|692.9|169
1620114600000|2021-05-04 07:50:00|694.4|693.8|694.4|693.8|694.5|693.9|694.3|693.7|22
1620114900000|2021-05-04 07:55:00|694.3|693.7|694.1|693.5|694.3|693.7|694|693.4|31
1620115200000|2021-05-04 08:00:00|694|693.4|695|694.4|695|694.4|693.8|693.2|87
1620115500000|2021-05-04 08:05:00|695.3|694.7|697.6|697|698.5|697.9|695|694.4|714
1620115800000|2021-05-04 08:10:00|697.5|696.9|696.8|696.2|698|697.4|696.6|696|204
1620116100000|2021-05-04 08:15:00|697.3|696.7|698|697.4|698.3|697.7|697.3|696.7|226
1620116400000|2021-05-04 08:20:00|698.1|697.5|698.5|697.9|699.5|698.9|698.1|697.5|299
1620116700000|2021-05-04 08:25:00|698.7|698.1|698.6|698|698.9|698.3|698.2|697.6|174
1620117000000|2021-05-04 08:30:00|698.5|697.9|698.6|698|699.9|699.3|698.4|697.8|331
1620117300000|2021-05-04 08:35:00|698.7|698.1|699.2|698.6|699.2|698.6|698.5|697.9|387
1620117600000|2021-05-04 08:40:00|699.1|698.5|699.7|699.1|700|699.4|699.1|698.5|121
1620117900000|2021-05-04 08:45:00|699.8|699.2|700|699.4|700|699.4|699|698.4|121
1620118200000|2021-05-04 08:50:00|700.1|699.5|700.6|700|700.7|700.1|699.7|699.1|369
1620118500000|2021-05-04 08:55:00|700.7|700.1|700|699.4|700.7|700.1|699.7|699.1|190
1620118800000|2021-05-04 09:00:00|699.9|699.3|698.7|698.1|700.1|699.5|698.7|698.1|112
1620119100000|2021-05-04 09:05:00|699|698.4|698.5|697.9|699.4|698.8|698.5|697.9|129
1620119400000|2021-05-04 09:10:00|698.4|697.8|697.7|697.1|698.4|697.8|697.5|696.9|178
1620119700000|2021-05-04 09:15:00|697.8|697.2|698|697.4|698.6|698|697.8|697.2|148
1620120000000|2021-05-04 09:20:00|697.8|697.2|696.5|695.9|698|697.4|696.2|695.6|277
1620120300000|2021-05-04 09:25:00|696.4|695.8|696|695.4|696.6|696|696|695.4|191
1620120600000|2021-05-04 09:30:00|696.2|695.6|695.7|695.1|696.2|695.6|695.7|695.1|124
1620120900000|2021-05-04 09:35:00|695.8|695.2|695.2|694.6|696|695.4|694.5|693.9|267
1620121200000|2021-05-04 09:40:00|695.3|694.7|696.5|695.9|696.7|696.1|695.3|694.7|209
1620121500000|2021-05-04 09:45:00|696.7|696.1|694.9|694.3|697|696.4|694.9|694.3|247
1620121800000|2021-05-04 09:50:00|695.1|694.5|695.9|695.3|696.3|695.7|694.9|694.3|237
1620122100000|2021-05-04 09:55:00|695.7|695.1|696.8|696.2|697|696.4|695.3|694.7|253
1620122400000|2021-05-04 10:00:00|696.9|696.3|698.2|697.6|698.2|697.6|696.7|696.1|151
1620122700000|2021-05-04 10:05:00|698.4|697.8|697.4|696.8|698.8|698.2|697.4|696.8|150
1620123000000|2021-05-04 10:10:00|697.5|696.9|698.7|698.1|698.9|698.3|697.5|696.9|110
1620123300000|2021-05-04 10:15:00|698.4|697.8|698.7|698.1|699.1|698.5|698.4|697.8|105
1620123600000|2021-05-04 10:20:00|698.6|698|698.4|697.8|698.9|698.3|698.3|697.7|106
1620123900000|2021-05-04 10:25:00|698.2|697.6|698.8|698.2|698.9|698.3|697.9|697.3|117
1620124200000|2021-05-04 10:30:00|698.9|698.3|697.9|697.3|699.2|698.6|697.9|697.3|85
1620124500000|2021-05-04 10:35:00|697.7|697.1|698.2|697.6|698.4|697.8|697.7|697.1|94
1620124800000|2021-05-04 10:40:00|697.9|697.3|698.5|697.9|698.7|698.1|697.8|697.2|149
1620125100000|2021-05-04 10:45:00|698.6|698|701.2|700.6|701.4|700.8|698.4|697.8|399
1620125400000|2021-05-04 10:50:00|701.3|700.7|701.5|700.9|701.7|701.1|700.7|700.1|272
1620125700000|2021-05-04 10:55:00|701.3|700.7|700.9|700.3|701.3|700.7|700.3|699.7|160
1620126000000|2021-05-04 11:00:00|700.8|700.2|700.4|699.8|700.8|700.2|700.2|699.6|160
1620126300000|2021-05-04 11:05:00|700.3|699.7|701|700.4|701|700.4|700.1|699.5|92
1620126600000|2021-05-04 11:10:00|700.7|700.1|702.4|701.8|702.8|702.2|700.7|700.1|418
1620126900000|2021-05-04 11:15:00|702.6|702|700.9|700.3|702.9|702.3|700.7|700.1|406
1620127200000|2021-05-04 11:20:00|701|700.4|700.9|700.3|701.2|700.6|700.7|700.1|140
1620127500000|2021-05-04 11:25:00|700.7|700.1|699.8|699.2|700.9|700.3|699.8|699.2|190
1620127800000|2021-05-04 11:30:00|700|699.4|700.2|699.6|700.6|700|699.7|699.1|188
1620128100000|2021-05-04 11:35:00|699.9|699.3|699.6|699|700.1|699.5|699.5|698.9|204
1620128400000|2021-05-04 11:40:00|699.5|698.9|698.4|697.8|699.5|698.9|697.4|696.8|360
1620128700000|2021-05-04 11:45:00|698.3|697.7|699.8|699.2|700|699.4|697.9|697.3|316
1620129000000|2021-05-04 11:50:00|699.4|698.8|697.9|697.3|699.4|698.8|697.7|697.1|346
1620129300000|2021-05-04 11:55:00|697.8|697.2|699.2|698.6|699.2|698.6|697.8|697.2|270
1620129600000|2021-05-04 12:00:00|699.1|698.5|698.7|698.1|699.2|698.6|698.7|698.1|356
1620129900000|2021-05-04 12:05:00|698.5|697.9|698.7|698.1|699.2|698.6|698.2|697.6|311
1620130200000|2021-05-04 12:10:00|698.6|698|698.5|697.9|699|698.4|697.8|697.2|598
1620130500000|2021-05-04 12:15:00|698.3|697.7|700.4|699.8|700.6|700|697.8|697.2|776
1620130800000|2021-05-04 12:20:00|700.1|699.5|699.5|698.9|700.4|699.8|699.3|698.7|624
1620131100000|2021-05-04 12:25:00|699.4|698.8|698.9|698.3|700|699.4|698.9|698.3|202
1620131400000|2021-05-04 12:30:00|698.7|698.1|698.1|697.5|699.2|698.6|698|697.4|328
1620131700000|2021-05-04 12:35:00|698.2|697.6|697.3|696.7|698.2|697.6|697.3|696.7|462
1620132000000|2021-05-04 12:40:00|697.4|696.8|697|696.4|697.7|697.1|697|696.4|628
1620135000000|2021-05-04 13:30:00|697.5|696.9|705.8|705.2|706.7|706.1|697.5|696.9|5604
1620135300000|2021-05-04 13:35:00|706|705.4|709.6|709|711.6|711|705.9|705.3|4320
1620135600000|2021-05-04 13:40:00|709.9|709.3|709.6|709|710.9|710.3|708|707.4|2860
1620135900000|2021-05-04 13:45:00|709.7|709.1|709.6|709|710.6|710|707.9|707.3|2163
1620136200000|2021-05-04 13:50:00|710|709.4|710.6|710|711.6|711|709.3|708.7|1826
1620136500000|2021-05-04 13:55:00|710.1|709.5|707.7|707.1|710.6|710|707.7|707.1|2020
1620136800000|2021-05-04 14:00:00|707.8|707.2|710|709.4|710.4|709.8|707.7|707.1|1824
1620137100000|2021-05-04 14:05:00|709.9|709.3|708.1|707.5|710.3|709.7|707.9|707.3|1591
1620137400000|2021-05-04 14:10:00|708|707.4|705.8|705.2|708.5|707.9|705.3|704.7|1965
1620137700000|2021-05-04 14:15:00|705.6|705|704.5|703.9|705.8|705.2|704.3|703.7|1776
1620138000000|2021-05-04 14:20:00|704.6|704|703.3|702.7|704.6|704|701.9|701.3|1415
1620138300000|2021-05-04 14:25:00|703.5|702.9|704.6|704|705.7|705.1|702.3|701.7|1586
1620138600000|2021-05-04 14:30:00|704.5|703.9|705.8|705.2|706.3|705.7|703.3|702.7|1550
1620138900000|2021-05-04 14:35:00|705.6|705|705.8|705.2|706.8|706.2|704.2|703.6|1359
1620139200000|2021-05-04 14:40:00|705.9|705.3|704.7|704.1|706.7|706.1|704.5|703.9|857
1620139500000|2021-05-04 14:45:00|704.6|704|703.8|703.2|705.7|705.1|702.3|701.7|1458
1620139800000|2021-05-04 14:50:00|703.9|703.3|703.7|703.1|704.2|703.6|702.8|702.2|1026
1620140100000|2021-05-04 14:55:00|703.9|703.3|704.2|703.6|704.9|704.3|703.9|703.3|1086
1620140400000|2021-05-04 15:00:00|704.1|703.5|703.2|702.6|704.4|703.8|703|702.4|1064
1620140700000|2021-05-04 15:05:00|703|702.4|702.1|701.5|703.2|702.6|702.1|701.5|1086
1620141000000|2021-05-04 15:10:00|702.3|701.7|701.8|701.2|703.1|702.5|701.1|700.5|758
1620141300000|2021-05-04 15:15:00|701.6|701|702.1|701.5|702.1|701.5|700.8|700.2|651
1620141600000|2021-05-04 15:20:00|702.2|701.6|703.9|703.3|704.1|703.5|701.9|701.3|1883
1620141900000|2021-05-04 15:25:00|703.7|703.1|706.2|705.6|706.6|706|703.2|702.6|1539
1620142200000|2021-05-04 15:30:00|706.5|705.9|708.4|707.8|709|708.4|706.2|705.6|1820
1620142500000|2021-05-04 15:35:00|708.2|707.6|708.3|707.7|709.9|709.3|707.6|707|1164
1620142800000|2021-05-04 15:40:00|708.4|707.8|709.9|709.3|710.6|710|708.4|707.8|1827
1620143100000|2021-05-04 15:45:00|710|709.4|709.6|709|710.6|710|709.1|708.5|1058
1620143400000|2021-05-04 15:50:00|709.9|709.3|708.7|708.1|709.9|709.3|708.2|707.6|1237
1620143700000|2021-05-04 15:55:00|708.9|708.3|708.4|707.8|709|708.4|707.2|706.6|1020
1620144000000|2021-05-04 16:00:00|708.2|707.6|708.2|707.6|708.7|708.1|707.7|707.1|943
1620144300000|2021-05-04 16:05:00|708.3|707.7|708.5|707.9|709.4|708.8|708|707.4|944
1620144600000|2021-05-04 16:10:00|708.7|708.1|708.6|708|710|709.4|708.6|708|1378
1620144900000|2021-05-04 16:15:00|708.4|707.8|708.5|707.9|709.6|709|707.8|707.2|1167
1620145200000|2021-05-04 16:20:00|708.3|707.7|707|706.4|708.5|707.9|706.5|705.9|1198
1620145500000|2021-05-04 16:25:00|707.3|706.7|708.7|708.1|709.1|708.5|707|706.4|615
1620145800000|2021-05-04 16:30:00|708.8|708.2|709.7|709.1|710.2|709.6|708.7|708.1|928
1620146100000|2021-05-04 16:35:00|709.9|709.3|709.4|708.8|710.2|709.6|709.1|708.5|858
1620146400000|2021-05-04 16:40:00|709.6|709|709.7|709.1|709.9|709.3|709.2|708.6|654
1620146700000|2021-05-04 16:45:00|710|709.4|709.2|708.6|710.2|709.6|709|708.4|667
1620147000000|2021-05-04 16:50:00|709.4|708.8|708.7|708.1|709.5|708.9|708.7|708.1|316
1620147300000|2021-05-04 16:55:00|709|708.4|709.5|708.9|709.7|709.1|708.7|708.1|542
1620147600000|2021-05-04 17:00:00|709.7|709.1|710.5|709.9|710.7|710.1|709.4|708.7|153446
1620147900000|2021-05-04 17:05:00|710.6|710|710.9|710.3|711.8|711.2|710.2|709.6|794
1620148200000|2021-05-04 17:10:00|710.7|710.1|710.7|710.1|710.9|710.3|710.2|709.6|478
1620148500000|2021-05-04 17:15:00|710.6|710|711.2|710.6|711.4|710.8|710.4|709.8|673
1620148800000|2021-05-04 17:20:00|711.1|710.5|710.2|709.6|711.1|710.5|709.9|709.3|920
1620149100000|2021-05-04 17:25:00|710.1|709.5|708.7|708.1|710.1|709.5|708.4|707.8|1218
1620149400000|2021-05-04 17:30:00|708.9|708.3|710|709.4|710.5|709.9|708.8|708.2|945
1620149700000|2021-05-04 17:35:00|709.7|709.1|707.6|707|709.7|709.1|707.4|706.8|965
1620150000000|2021-05-04 17:40:00|707.5|706.9|708.7|708.1|708.7|708.1|707.2|706.6|944
1620150300000|2021-05-04 17:45:00|708.6|708|706.7|706.1|709|708.4|706.7|706.1|1139
1620150600000|2021-05-04 17:50:00|706.5|705.9|706.6|706|707.5|706.9|706.3|705.7|1134
1620150900000|2021-05-04 17:55:00|706.7|706.1|707.9|707.3|708.1|707.5|706|705.4|966
1620151200000|2021-05-04 18:00:00|707.6|707|708.6|708|708.8|708.2|706.9|706.3|1036
1620151500000|2021-05-04 18:05:00|708.5|707.9|705.2|704.6|708.8|708.2|704.9|704.3|1523
1620151800000|2021-05-04 18:10:00|705.3|704.7|704.4|703.8|705.3|704.7|702.9|702.3|4288
1620152100000|2021-05-04 18:15:00|704.5|703.9|705.1|704.5|705.2|704.6|704.3|703.7|2868
1620172800000|2021-05-05 00:00:00|705.7|705.1|707.5|706.9|709.1|708.5|705.2|704.6|1332
1620173100000|2021-05-05 00:05:00|707.6|707|706.9|706.3|707.7|707.1|706.6|706|377
1620173400000|2021-05-05 00:10:00|706.7|706.1|706.4|705.8|707.1|706.5|706.4|705.8|260
1620173700000|2021-05-05 00:15:00|706.3|705.7|706.4|705.8|706.4|705.8|705.7|705.1|330
1620174000000|2021-05-05 00:20:00|706.7|706.1|707.6|707|707.7|707.1|706.6|706|178
1620174300000|2021-05-05 00:25:00|707.7|707.1|708.1|707.5|708.2|707.6|707.7|707.1|253
1620174600000|2021-05-05 00:30:00|707.9|707.3|707.9|707.3|708.2|707.6|707.7|707.1|104
1620174900000|2021-05-05 00:35:00|708.2|707.6|707.2|706.6|708.6|708|707.2|706.6|338
1620175200000|2021-05-05 00:40:00|707.1|706.5|706.9|706.3|707.4|706.8|706.5|705.9|143
1620175500000|2021-05-05 00:45:00|706.8|706.2|706.2|705.6|706.9|706.3|705.8|705.2|178
1620175800000|2021-05-05 00:50:00|706.1|705.5|706.4|705.8|706.6|706|705.8|705.2|102
1620176100000|2021-05-05 00:55:00|706.3|705.7|704.9|704.3|706.8|706.2|704.7|704.1|376
1620176400000|2021-05-05 01:00:00|704.7|704.1|705.1|704.5|705.4|704.8|704.6|704|150
1620176700000|2021-05-05 01:05:00|704.9|704.3|704.9|704.3|705.3|704.7|704.7|704.1|167
1620177000000|2021-05-05 01:10:00|704.8|704.2|704.7|704.1|705.3|704.7|704.6|704|197
1620177300000|2021-05-05 01:15:00|704.6|704|704.8|704.2|705.1|704.5|704.3|703.7|228
1620177600000|2021-05-05 01:20:00|704.9|704.3|705.1|704.5|705.2|704.6|704.7|704.1|208
1620177900000|2021-05-05 01:25:00|705.2|704.6|705.6|705|705.6|705|705.1|704.5|100
1620178200000|2021-05-05 01:30:00|705.5|704.9|704.7|704.1|705.5|704.9|704.5|703.9|178
1620178500000|2021-05-05 01:35:00|704.6|704|704.8|704.2|704.8|704.2|704.5|703.9|43
1620178800000|2021-05-05 01:40:00|704.9|704.3|704.8|704.2|705|704.4|704.7|704.1|43
1620179100000|2021-05-05 01:45:00|704.5|703.9|705.5|704.9|705.5|704.9|704.5|703.9|161
1620179400000|2021-05-05 01:50:00|705.4|704.8|705.3|704.7|705.4|704.8|705|704.4|38
1620179700000|2021-05-05 01:55:00|705.2|704.6|705|704.4|705.3|704.7|704.5|703.9|99
1620180000000|2021-05-05 02:00:00|704.9|704.3|704.4|703.8|705.1|704.5|704.4|703.8|167
1620180300000|2021-05-05 02:05:00|704.1|703.5|702.6|702|704.1|703.5|702.4|701.8|225
1620180600000|2021-05-05 02:10:00|702.5|701.9|703.1|702.5|703.1|702.5|702.4|701.8|146
1620180900000|2021-05-05 02:15:00|702.9|702.3|702.7|702.1|703.1|702.5|702.6|702|172
1620181200000|2021-05-05 02:20:00|702.8|702.2|702.6|702|702.9|702.3|702.4|701.8|93
1620181500000|2021-05-05 02:25:00|702.5|701.9|701.7|701.1|702.5|701.9|701.6|701|148
1620181800000|2021-05-05 02:30:00|701.6|701|702.2|701.6|702.3|701.7|701.5|700.9|109
1620182100000|2021-05-05 02:35:00|702.1|701.5|702.5|701.9|702.5|701.9|702.1|701.5|61
1620182400000|2021-05-05 02:40:00|702.4|701.8|703|702.4|703|702.4|702.3|701.7|115
1620182700000|2021-05-05 02:45:00|703.2|702.6|703.5|702.9|704|703.4|703.2|702.6|170
1620183000000|2021-05-05 02:50:00|703.4|702.8|704.3|703.7|704.5|703.9|703.4|702.8|105
1620183300000|2021-05-05 02:55:00|704.5|703.9|705.2|704.6|705.3|704.7|704.5|703.9|148
1620183600000|2021-05-05 03:00:00|705.1|704.5|705.3|704.7|705.5|704.9|705|704.4|136
1620183900000|2021-05-05 03:05:00|705.5|704.9|705.3|704.7|705.5|704.9|705.3|704.7|56
1620184200000|2021-05-05 03:10:00|705.5|704.9|706|705.4|706|705.4|705.5|704.9|77
1620184500000|2021-05-05 03:15:00|705.8|705.2|706.3|705.7|706.3|705.7|705.8|705.2|104
1620184800000|2021-05-05 03:20:00|706.2|705.6|706.3|705.7|706.3|705.7|706|705.4|74
1620185100000|2021-05-05 03:25:00|706.2|705.6|705.5|704.9|706.2|705.6|705.5|704.9|110
1620185400000|2021-05-05 03:30:00|705.6|705|704.4|703.8|705.6|705|704.2|703.6|227
1620185700000|2021-05-05 03:35:00|704.1|703.5|704.6|704|704.6|704|704.1|703.5|146
1620186000000|2021-05-05 03:40:00|704.4|703.8|704.1|703.5|704.4|703.8|704.1|703.5|29
1620186300000|2021-05-05 03:45:00|704.4|703.8|704|703.4|704.4|703.8|704|703.4|43
1620186600000|2021-05-05 03:50:00|703.9|703.3|704.5|703.9|705|703.9|703.8|703.2|13651
1620186900000|2021-05-05 03:55:00|704.3|703.7|704|703.4|704.3|703.7|704|703.4|34
1620187200000|2021-05-05 04:00:00|704.3|703.7|703.8|703.2|704.3|703.7|703.8|703.2|26
1620187500000|2021-05-05 04:05:00|703.6|703|704|703.4|704.3|703.7|703.6|703|39
1620187800000|2021-05-05 04:10:00|703.9|703.3|704.2|703.6|704.2|703.6|703.9|703.3|21
1620188100000|2021-05-05 04:15:00|704|703.4|703.8|703.2|704|703.4|703.8|703.2|17
1620188400000|2021-05-05 04:20:00|703.9|703.3|704|703.4|704|703.4|703.9|703.3|27
1620188700000|2021-05-05 04:25:00|704.1|703.5|704.1|703.5|704.1|703.5|704.1|703.5|18
1620189000000|2021-05-05 04:30:00|704.3|703.7|705|704.4|705|704.4|704|703.4|47
1620189300000|2021-05-05 04:35:00|704.6|704|705.5|704.9|705.7|705.1|704.6|704|135
1620189600000|2021-05-05 04:40:00|705.4|704.8|705.2|704.6|705.5|704.9|705.2|704.6|33
1620189900000|2021-05-05 04:45:00|705.1|704.5|704.6|704|705.2|704.6|704.5|703.9|34
1620190200000|2021-05-05 04:50:00|704.5|703.9|704.7|704.1|704.9|704.3|704.5|703.9|18
1620190500000|2021-05-05 04:55:00|704.6|704|704.5|703.9|704.7|704.1|704.5|703.9|13
1620190800000|2021-05-05 05:00:00|704.2|703.6|704|703.4|704.2|703.6|703.5|702.9|169
1620191100000|2021-05-05 05:05:00|703.8|703.2|703.8|703.2|703.8|703.2|703.5|702.9|27
1620191400000|2021-05-05 05:10:00|703.5|702.9|703.5|702.9|703.5|702.9|703.3|702.7|62
1620191700000|2021-05-05 05:15:00|703.4|702.8|703.5|702.9|703.5|702.9|703.3|702.7|31
1620192000000|2021-05-05 05:20:00|703.3|702.7|703.5|702.9|703.7|703.1|703.3|702.7|25
1620192300000|2021-05-05 05:25:00|703.7|703.1|703.5|702.9|703.7|703.1|703.5|702.9|22
1620192600000|2021-05-05 05:30:00|703.7|703.1|703.7|703.1|703.7|703.1|703.6|703|32
1620192900000|2021-05-05 05:35:00|703.6|703|703.7|703.1|704|703.4|703.6|703|34
1620193200000|2021-05-05 05:40:00|703.6|703|704|703.4|704|703.4|703.5|702.9|56
1620193500000|2021-05-05 05:45:00|704.1|703.5|704|703.4|704.4|703.8|704|703.4|61
1620193800000|2021-05-05 05:50:00|703.9|703.3|704|703.4|704|703.4|703.8|703.2|23
1620194100000|2021-05-05 05:55:00|704.2|703.6|704.2|703.6|704.3|703.7|704|703.4|36
1620194400000|2021-05-05 06:00:00|704.3|703.7|704|703.4|704.5|703.9|704|703.4|30
1620194700000|2021-05-05 06:05:00|703.8|703.2|703.8|703.2|703.9|703.3|703.3|702.7|64
1620195000000|2021-05-05 06:10:00|703.7|703.1|703.8|703.2|703.8|703.2|703.3|702.7|65
1620195300000|2021-05-05 06:15:00|703.5|702.9|703.3|702.7|703.7|703.1|703.3|702.7|29
1620195600000|2021-05-05 06:20:00|703.4|702.8|703.5|702.9|703.5|702.9|703.3|702.7|28
1620195900000|2021-05-05 06:25:00|703.7|703.1|703.5|702.9|703.7|703.1|703.5|702.9|18
1620196200000|2021-05-05 06:30:00|703.4|702.8|703.2|702.6|703.5|702.9|703|702.4|69
1620196500000|2021-05-05 06:35:00|703.1|702.5|703.7|703.1|703.7|703.1|703|702.4|58
1620196800000|2021-05-05 06:40:00|703.5|702.9|703.7|703.1|703.8|703.2|703.5|702.9|41
1620197100000|2021-05-05 06:45:00|703.6|703|703.9|703.3|703.9|703.3|703.5|702.9|29
1620197400000|2021-05-05 06:50:00|703.8|703.2|703.9|703.3|704.2|703.6|703.7|703.1|55
1620197700000|2021-05-05 06:55:00|703.8|703.2|703.9|703.3|704.2|703.6|703.7|703.1|37
1620198000000|2021-05-05 07:00:00|703.7|703.1|703.2|702.6|703.9|703.3|703|702.4|101
1620198300000|2021-05-05 07:05:00|703.1|702.5|702.8|702.2|703.2|702.6|702.8|702.2|175
1620198600000|2021-05-05 07:10:00|703|702.4|702.5|701.9|703|702.4|702.3|701.7|169
1620198900000|2021-05-05 07:15:00|702.4|701.8|702.5|701.9|702.6|702|702.3|701.7|43
1620199200000|2021-05-05 07:20:00|||||||||29
1620199500000|2021-05-05 07:25:00|702.4|701.8|702|701.4|702.6|702|702|701.4|362
1620199800000|2021-05-05 07:30:00|701.8|701.2|700.4|699.8|701.8|701.2|700.3|699.7|384
1620200100000|2021-05-05 07:35:00|700.3|699.7|700.3|699.7|700.4|699.8|699.8|699.2|438
1620200400000|2021-05-05 07:40:00|700.4|699.8|701.9|701.3|702.1|701.5|700.4|699.8|221
1620200700000|2021-05-05 07:45:00|702|701.4|702|701.4|702.7|702.1|702|701.4|301
1620201000000|2021-05-05 07:50:00|701.9|701.3|701.7|701.1|701.9|701.3|701.5|700.9|131
1620201300000|2021-05-05 07:55:00|701.6|701|702.7|702.1|702.8|702.2|701.5|700.9|186
1620201600000|2021-05-05 08:00:00|702.8|702.2|701.7|701.1|702.8|702.2|701.5|700.9|144
1620201900000|2021-05-05 08:05:00|701.6|701|701.5|700.9|701.7|701.1|701.1|700.5|132
1620202200000|2021-05-05 08:10:00|701.4|700.8|700.8|700.2|701.5|700.9|700.8|700.2|135
1620202500000|2021-05-05 08:15:00|701.1|700.5|701.3|700.7|701.3|700.7|701.1|700.5|41
1620202800000|2021-05-05 08:20:00|701.6|701|700.9|700.3|701.7|701.1|700.9|700.3|116
1620203100000|2021-05-05 08:25:00|701|700.4|700.8|700.2|701.3|700.7|700.5|699.9|103
1620203400000|2021-05-05 08:30:00|700.7|700.1|701|700.4|701|700.4|700.5|699.9|50
1620203700000|2021-05-05 08:35:00|700.9|700.3|701|700.4|701.3|700.7|700.8|700.2|91
1620204000000|2021-05-05 08:40:00|700.8|700.2|700.8|700.2|700.8|700.2|700.6|700|53
1620204300000|2021-05-05 08:45:00|701|700.4|701.5|700.9|701.5|700.9|701|700.4|30
1620204600000|2021-05-05 08:50:00|701.3|700.7|701.8|701.2|701.8|701.2|701|700.4|214
1620204900000|2021-05-05 08:55:00|702|701.4|703.5|702.9|703.5|702.9|702|701.4|117
1620205200000|2021-05-05 09:00:00|703.3|702.7|704|703.4|704.3|703.7|702.8|702.2|305
1620205500000|2021-05-05 09:05:00|703.9|703.3|704.5|703.9|704.5|703.9|703.9|703.3|101
1620205800000|2021-05-05 09:10:00|704.4|703.8|704.3|703.7|704.5|703.9|704.3|703.7|92
1620206100000|2021-05-05 09:15:00|704.4|703.8|705.3|704.7|705.4|704.8|704.3|703.7|204
1620206400000|2021-05-05 09:20:00|705.4|704.8|705.5|704.9|705.8|705.2|705.3|704.7|204
1620206700000|2021-05-05 09:25:00|705.6|705|706.5|705.9|706.5|705.9|705.5|704.9|162
1620207000000|2021-05-05 09:30:00|706.7|706.1|707.2|706.6|708|707.4|706.2|705.6|340
1620207300000|2021-05-05 09:35:00|707.3|706.7|706.5|705.9|707.4|706.8|706.4|705.8|164
1620207600000|2021-05-05 09:40:00|706.6|706|707|706.4|707|706.4|705.7|705.1|186
1620207900000|2021-05-05 09:45:00|706.9|706.3|707.2|706.6|707.7|707.1|706.7|706.1|156
1620208200000|2021-05-05 09:50:00|707.1|706.5|707.7|707.1|708.2|707.6|707|706.4|171
1620208500000|2021-05-05 09:55:00|707.6|707|707.2|706.6|707.9|707.3|707|706.4|239
1620208800000|2021-05-05 10:00:00|707.3|706.7|706.5|705.9|707.6|707|706.2|705.6|275
1620209100000|2021-05-05 10:05:00|706.2|705.6|706.7|706.1|707.1|706.5|706|705.4|147
1620209400000|2021-05-05 10:10:00|706.6|706|705.3|704.7|706.6|706|705.2|704.6|245
1620209700000|2021-05-05 10:15:00|705.4|704.8|706.2|705.6|706.3|705.7|705.4|704.8|105
1620210000000|2021-05-05 10:20:00|706.1|705.5|705.5|704.9|706.1|705.5|705|704.4|172
1620210300000|2021-05-05 10:25:00|705.4|704.8|705.7|705.1|706|705.4|705.2|704.6|79
1620210600000|2021-05-05 10:30:00|705.6|705|705.5|704.9|705.7|705.1|705|704.4|77
1620210900000|2021-05-05 10:35:00|705.4|704.8|706.7|706.1|706.7|706.1|705.4|704.8|179
1620211200000|2021-05-05 10:40:00|706.9|706.3|707.3|706.7|707.5|706.9|706.5|705.9|98
1620211500000|2021-05-05 10:45:00|707.4|706.8|707.9|707.3|708.5|707.9|707.3|706.7|217
1620211800000|2021-05-05 10:50:00|707.8|707.2|707.8|707.2|708.3|707.7|707.7|707.1|153
1620212100000|2021-05-05 10:55:00|708|707.4|708.5|707.9|709.5|708.9|707.7|707.1|283
1620212400000|2021-05-05 11:00:00|708.6|708|708.6|708|708.7|708.1|707.5|706.9|231
1620212700000|2021-05-05 11:05:00|708.7|708.1|708|707.4|708.7|708.1|707.7|707.1|184
1620213000000|2021-05-05 11:10:00|708.2|707.6|707.2|706.6|708.2|707.6|707.1|706.5|109
1620213300000|2021-05-05 11:15:00|707.1|706.5|706.1|705.5|707.1|706.5|706.1|705.5|153
1620213600000|2021-05-05 11:20:00|706.2|705.6|706.3|705.7|706.5|705.9|705.9|705.3|248
1620213900000|2021-05-05 11:25:00|706.5|705.9|707.6|707|707.6|707|706.5|705.9|252
1620214200000|2021-05-05 11:30:00|707.7|707.1|707.3|706.7|707.7|707.1|707.3|706.7|100
1620214500000|2021-05-05 11:35:00|707.1|706.5|707.6|707|707.6|707|707.1|706.5|126
1620214800000|2021-05-05 11:40:00|707.3|706.7|707.6|707|707.7|707.1|707.3|706.7|74
1620215100000|2021-05-05 11:45:00|707.5|706.9|707.7|707.1|708.1|707.5|707.5|706.9|155
1620215400000|2021-05-05 11:50:00|707.5|706.9|708.2|707.6|708.5|707.9|707.5|706.9|296
1620215700000|2021-05-05 11:55:00|708.3|707.7|706.7|706.1|708.5|707.9|706.7|706.1|283
1620216000000|2021-05-05 12:00:00|706.8|706.2|706.7|706.1|707|706.4|706.2|705.6|241
1620216300000|2021-05-05 12:05:00|707.2|706.6|707|706.4|707.2|706.6|707|706.4|216
1620216600000|2021-05-05 12:10:00|706.7|706.1|707.7|707.1|707.7|707.1|706.7|706.1|408
1620216900000|2021-05-05 12:15:00|707.6|707|707.6|707|708.4|707.8|707.4|706.8|815
1620217200000|2021-05-05 12:20:00|707.5|706.9|707.5|706.9|708.1|707.5|706.8|706.2|704
1620217500000|2021-05-05 12:25:00|707.6|707|707.9|707.3|708.1|707.5|706.7|706.1|534
1620217800000|2021-05-05 12:30:00|707.8|707.2|708.1|707.5|708.3|707.7|707.4|706.8|247
1620218100000|2021-05-05 12:35:00|708|707.4|707.3|706.7|708.3|707.7|707.3|706.7|341
1620218400000|2021-05-05 12:40:00|707.1|706.5|706.3|705.7|707.1|706.5|705.8|705.2|1200
1620221400000|2021-05-05 13:30:00|704.6|704|703.4|702.8|705|704.4|699.2|698.6|4870
1620221700000|2021-05-05 13:35:00|703.5|702.9|706.6|706|707.6|707|703.1|702.5|3039
1620222000000|2021-05-05 13:40:00|706.7|706.1|702.6|702|707.2|706.6|701.8|701.2|3032
1620222300000|2021-05-05 13:45:00|702.4|701.8|699.7|699.1|702.6|702|699.4|698.8|3015
1620222600000|2021-05-05 13:50:00|699.4|698.8|701.3|700.7|701.6|701|699.4|698.8|1308
1620222900000|2021-05-05 13:55:00|701.5|700.9|702.6|702|703.1|702.5|700.1|699.5|1981
1620223200000|2021-05-05 14:00:00|702.8|702.2|703.6|703|705.5|704.9|702.3|701.7|2201
1620223500000|2021-05-05 14:05:00|703.5|702.9|703.7|703.1|703.7|703.1|701.8|701.2|1725
1620223800000|2021-05-05 14:10:00|704|703.4|704.2|703.6|705.5|704.9|703.9|703.3|1496
1620224100000|2021-05-05 14:15:00|704.4|703.8|702.4|701.8|704.4|703.8|702.3|701.7|1219
1620224400000|2021-05-05 14:20:00|702.1|701.5|701.7|701.1|702.4|701.8|700.4|699.8|1305
1620224700000|2021-05-05 14:25:00|701.5|700.9|702.5|701.9|702.7|702.1|700.9|700.3|817
1620225000000|2021-05-05 14:30:00|702.7|702.1|699.5|698.9|702.7|702.1|699.5|698.9|1578
1620225300000|2021-05-05 14:35:00|699.7|699.1|698.9|698.3|700.1|699.5|698.2|697.6|2420
1620225600000|2021-05-05 14:40:00|698.6|698|701.6|701|701.9|701.3|698.2|697.6|1779
1620225900000|2021-05-05 14:45:00|701.7|701.1|701.8|701.2|702.2|701.6|700.2|699.6|1121
1620226200000|2021-05-05 14:50:00|701.9|701.3|702.9|702.3|703.4|702.8|701.4|700.8|648
1620226500000|2021-05-05 14:55:00|703|702.4|703.6|703|704.1|703.5|702.6|702|749
1620226800000|2021-05-05 15:00:00|704.1|702.6|701.9|701.3|704.1|703.3|701.4|700.8|107869
1620227100000|2021-05-05 15:05:00|701.6|701|701.9|701.3|702.1|701.5|700.9|700.3|750
1620227400000|2021-05-05 15:10:00|701.8|701.2|700.9|700.3|702.1|701.5|700.4|699.8|743
1620227700000|2021-05-05 15:15:00|700.6|700|701.4|700.8|701.9|701.3|700.6|700|924
1620228000000|2021-05-05 15:20:00|701.1|700.5|700.9|700.3|702.1|701.5|700.6|700|476
1620228300000|2021-05-05 15:25:00|701|700.4|701.9|701.3|701.9|701.3|700.9|700.3|401
1620228600000|2021-05-05 15:30:00|701.7|701.1|701.6|701|701.8|701.2|701.1|700.5|346
1620228900000|2021-05-05 15:35:00|701.5|700.9|701.3|700.7|702.1|701.5|700.8|700.2|303
1620229200000|2021-05-05 15:40:00|701.6|701|702.6|702|702.8|702.2|701.2|700.6|427
1620229500000|2021-05-05 15:45:00|702.5|701.9|702.4|701.8|702.6|702|702.1|701.5|406
1620229800000|2021-05-05 15:50:00|702.6|702|704.5|703.9|704.5|703.9|702.4|701.8|640
1620230100000|2021-05-05 15:55:00|704.7|704.1|706.5|705.9|706.5|705.9|704.2|703.6|1356
1620230400000|2021-05-05 16:00:00|706.7|706.1|705.2|704.6|706.7|706.1|705|704.4|902
1620230700000|2021-05-05 16:05:00|705|704.4|707|706.4|707.3|706.7|704.7|704.1|995
1620231000000|2021-05-05 16:10:00|706.7|706.1|706.8|706.2|707.1|706.5|706.4|705.8|781
1620231300000|2021-05-05 16:15:00|706.5|705.9|705.9|705.3|707|706.4|705.6|705|617
1620231600000|2021-05-05 16:20:00|706.2|705.6|704.8|704.2|706.2|705.6|704.7|704.1|394
1620231900000|2021-05-05 16:25:00|704.7|704.1|704.4|703.8|705.2|704.6|704.4|703.8|396
1620232200000|2021-05-05 16:30:00|704.3|703.7|706.1|705.5|706.1|705.5|703.9|703.3|586
1620232500000|2021-05-05 16:35:00|706.4|705.8|705.6|705|706.4|705.8|705.1|704.5|460
1620232800000|2021-05-05 16:40:00|705.5|704.9|706|705.4|706.5|705.9|705.2|704.6|596
1620233100000|2021-05-05 16:45:00|705.9|705.3|706.4|705.8|706.9|706.3|705.8|705.2|791
1620233400000|2021-05-05 16:50:00|706.5|705.9|706.8|706.2|707.2|706.6|706.2|705.6|1124
1620233700000|2021-05-05 16:55:00|707.1|706.5|710.4|709.8|711.6|711|707.1|706.5|2226
1620234000000|2021-05-05 17:00:00|710.1|709.5|713.3|712.7|713.6|713|710.1|709.5|2458
1620234300000|2021-05-05 17:05:00|713.1|712.5|711.4|710.8|713.1|712.5|710.9|710.3|1164
1620234600000|2021-05-05 17:10:00|711.2|710.6|712.4|711.8|712.8|712.2|711.2|710.6|1142
1620234900000|2021-05-05 17:15:00|712.7|712.1|712|711.4|713|712.4|712|711.4|714
1620235200000|2021-05-05 17:20:00|712.1|711.5|712.2|711.6|712.7|712.1|711.5|710.9|1430
1620235500000|2021-05-05 17:25:00|712|711.4|712.5|711.9|712.8|712.2|711.8|711.2|481
1620235800000|2021-05-05 17:30:00|712.8|712.2|712.3|711.7|713|712.4|711.8|711.2|639
1620236100000|2021-05-05 17:35:00|712|711.4|711.8|711.2|712.8|712.2|711.5|710.9|347
1620236400000|2021-05-05 17:40:00|711.7|711.1|710|709.4|712|711.4|709.7|709.1|1194
1620236700000|2021-05-05 17:45:00|709.9|709.3|710.2|709.6|711.1|710.5|709.2|708.6|1131
1620237000000|2021-05-05 17:50:00|710.3|709.7|711.4|710.8|711.6|711|709.6|709|703
1620237300000|2021-05-05 17:55:00|711.2|710.6|713.1|712.5|713.1|712.5|711.1|710.5|898
1620237600000|2021-05-05 18:00:00|712.8|712.2|715.2|714.6|715.2|714.6|712.8|712.2|2190
1620237900000|2021-05-05 18:05:00|715.1|714.5|714.1|713.5|717.5|716.9|714.1|713.5|3757
1620238200000|2021-05-05 18:10:00|713.9|713.3|713.6|713|716.3|715.7|713.2|712.6|4716
1620238500000|2021-05-05 18:15:00|713.7|713.1|713.8|713.2|714.5|713.9|713.6|713|1773
1620259200000|2021-05-06 00:00:00|715.8|715.2|722|721.4|722.7|722.1|715.6|715|2131
1620259500000|2021-05-06 00:05:00|722.1|721.5|723.9|723.3|723.9|723.3|720.3|719.7|974
1620259800000|2021-05-06 00:10:00|723.8|723.2|721.7|721.1|723.9|723.3|720.5|719.9|600
1620260100000|2021-05-06 00:15:00|721.6|721|722.5|721.9|722.7|722.1|721.5|720.9|219
1620260400000|2021-05-06 00:20:00|722.6|722|722.2|721.6|723.5|722.9|722.2|721.6|190
1620260700000|2021-05-06 00:25:00|722.3|721.7|723.7|723.1|723.7|723.1|722|721.4|265
1620261000000|2021-05-06 00:30:00|723.6|723|725.4|724.8|725.4|724.8|722.8|722.2|519
1620261300000|2021-05-06 00:35:00|725.5|724.9|724.6|724|726.1|725.5|724.6|724|463
1620261600000|2021-05-06 00:40:00|724.9|724.3|725.5|724.9|725.6|725|724.4|723.8|357
1620261900000|2021-05-06 00:45:00|725.6|725|725.9|725.3|726|725.4|725.5|724.9|266
1620262200000|2021-05-06 00:50:00|725.6|725|727.1|726.5|727.2|726.6|725.1|724.5|378
1620262500000|2021-05-06 00:55:00|727|726.4|728|727.4|728|727.4|726.6|726|594
1620262800000|2021-05-06 01:00:00|727.9|727.3|727.6|727|728.4|727.8|727|726.4|446
1620263100000|2021-05-06 01:05:00|727.5|726.9|727.3|726.7|728.1|727.5|727.2|726.6|144
1620263400000|2021-05-06 01:10:00|727.5|726.9|725.1|724.5|727.6|727|724.3|723.7|715
1620263700000|2021-05-06 01:15:00|725.3|724.7|724|723.4|725.3|724.7|723.7|723.1|388
1620264000000|2021-05-06 01:20:00|723.9|723.3|723.8|723.2|725.3|724.7|723.6|722.8|37350
1620264300000|2021-05-06 01:25:00|724|723.4|724|723.4|724.8|724.2|723.8|723.1|200
1620264600000|2021-05-06 01:30:00|724.1|723.5|721.8|721.2|724.8|724.2|721.8|721.2|424
1620264900000|2021-05-06 01:35:00|721.6|721|722.7|722.1|722.8|722.2|721.6|721|405
1620265200000|2021-05-06 01:40:00|722.6|722|723.3|722.7|723.8|723.2|722.6|722|277
1620265500000|2021-05-06 01:45:00|723.5|722.9|722.7|722.1|724|723.4|722.5|721.9|206
1620265800000|2021-05-06 01:50:00|722.6|722|722.8|722.2|723.2|722.6|721.8|721.2|202
1620266100000|2021-05-06 01:55:00|722.7|722.1|723.3|722.7|723.3|722.7|722.6|722|102
1620266400000|2021-05-06 02:00:00|723.1|722.5|722.7|722.1|723.3|722.7|722.6|722|89
1620266700000|2021-05-06 02:05:00|722.6|722|722.6|722|722.8|722.2|722.6|722|49
1620267000000|2021-05-06 02:10:00|722.4|721.8|721.8|721.2|722.6|722|721.1|720.5|86
1620267300000|2021-05-06 02:15:00|721.6|721|721.9|721.3|721.9|721.3|721.3|720.7|119
1620267600000|2021-05-06 02:20:00|721.8|721.2|722.1|721.5|722.1|721.5|721.8|721.2|60
1620267900000|2021-05-06 02:25:00|721.7|721.1|721.8|721.2|722.1|721.5|721.6|721|103
1620268200000|2021-05-06 02:30:00|722.1|721.5|722.3|721.7|722.5|721.9|721.9|721.3|76
1620268500000|2021-05-06 02:35:00|722.4|721.8|723.3|722.7|723.4|722.8|722.3|721.7|100
1620268800000|2021-05-06 02:40:00|723.2|722.6|722.6|722|723.3|722.7|722.6|722|135
1620269100000|2021-05-06 02:45:00|722.7|722.1|722.9|722.3|723.1|722.5|722.6|722|111
1620269400000|2021-05-06 02:50:00|723|722.4|722.8|722.2|723.3|722.7|722.8|722.2|92
1620269700000|2021-05-06 02:55:00|723|722.4|723|722.4|723.2|722.6|722.9|722.3|51
1620270000000|2021-05-06 03:00:00|723.1|722.5|722.9|722.3|723.2|722.6|722.4|721.8|176
1620270300000|2021-05-06 03:05:00|723|722.4|723.1|722.5|723.2|722.6|722.9|722.3|110
1620270600000|2021-05-06 03:10:00|723|722.4|723.4|722.8|723.4|722.8|722.9|722.3|108
1620270900000|2021-05-06 03:15:00|723.5|722.9|723.3|722.7|723.6|723|723.3|722.7|80
1620271200000|2021-05-06 03:20:00|723.4|722.8|723.8|723.2|724.1|723.5|723.4|722.8|167
1620271500000|2021-05-06 03:25:00|723.7|723.1|724|723.4|724.1|723.5|723.7|723.1|42
1620271800000|2021-05-06 03:30:00|723.9|723.3|723.8|723.2|724|723.4|723.3|722.7|306
1620272100000|2021-05-06 03:35:00|723.9|723.3|724.3|723.7|724.4|723.8|723.9|723.3|81
1620272400000|2021-05-06 03:40:00|724.2|723.6|724|723.4|724.3|723.7|723.9|723.3|58
1620272700000|2021-05-06 03:45:00|724.2|723.6|723.7|723.1|724.2|723.6|723.7|723.1|104
1620273000000|2021-05-06 03:50:00|723.6|723|723.4|722.8|723.7|723.1|723.2|722.6|114
1620273300000|2021-05-06 03:55:00|723.6|723|722.7|722.1|723.6|723|722.7|722.1|62
1620273600000|2021-05-06 04:00:00|722.4|721.8|722.7|722.1|722.8|722.2|722.4|721.8|83
1620273900000|2021-05-06 04:05:00|722.8|722.2|722.8|722.2|722.8|722.2|722.6|722|57
1620274200000|2021-05-06 04:10:00|722.7|722.1|722.8|722.2|722.8|722.2|722.7|722.1|24
1620274500000|2021-05-06 04:15:00|722.7|722.1|723.2|722.6|723.2|722.6|722.7|722.1|36
1620274800000|2021-05-06 04:20:00|723.4|722.8|723.2|722.6|723.9|723.3|723.2|722.6|208
1620275100000|2021-05-06 04:25:00|723.1|722.5|723.5|722.9|723.5|722.9|723.1|722.5|28
1620275400000|2021-05-06 04:30:00|723.4|722.8|723.6|723|723.8|723.2|723.1|722.5|68
1620275700000|2021-05-06 04:35:00|724.1|723.5|723.7|723.1|724.1|723.5|723.6|723|60
1620276000000|2021-05-06 04:40:00|723.9|723.3|724.3|723.7|724.6|724|723.9|723.3|122
1620276300000|2021-05-06 04:45:00|724.2|723.6|724|723.4|724.5|723.9|724|723.4|56
1620276600000|2021-05-06 04:50:00|724.1|723.5|724.3|723.7|724.3|723.7|724|723.4|40
1620276900000|2021-05-06 04:55:00|724.2|723.6|724.2|723.6|724.4|723.8|724.1|723.5|47
1620277200000|2021-05-06 05:00:00|724|723.4|724|723.4|724.2|723.6|723.8|723.2|60
1620277500000|2021-05-06 05:05:00|723.9|723.3|724.4|723.8|724.4|723.8|723.9|723.3|60
1620277800000|2021-05-06 05:10:00|724.3|723.7|724|723.4|724.3|723.7|724|723.4|34
1620278100000|2021-05-06 05:15:00|724.2|723.6|724.1|723.5|724.2|723.6|724|723.4|23
1620278400000|2021-05-06 05:20:00|724.2|723.6|724|723.4|724.2|723.6|724|723.4|14
1620278700000|2021-05-06 05:25:00|723.7|723.1|724.2|723.6|724.2|723.6|723.7|723.1|54
1620279000000|2021-05-06 05:30:00|724.1|723.5|723.7|723.1|724.2|723.6|723.6|723|97
1620279300000|2021-05-06 05:35:00|723.8|723.2|724.2|723.6|724.7|724.1|723.7|723.1|94
1620279600000|2021-05-06 05:40:00|724.1|723.5|724.1|723.5|724.2|723.6|723.7|723.1|84
1620279900000|2021-05-06 05:45:00|724.2|723.6|724|723.4|724.2|723.6|724|723.4|66
1620280200000|2021-05-06 05:50:00|723.7|723.1|723.7|723.1|723.7|723.1|723.7|723.1|68
1620280500000|2021-05-06 05:55:00|723.6|723|723.5|722.9|723.7|723.1|723.3|722.7|96
1620280800000|2021-05-06 06:00:00|723.4|722.8|723|722.4|723.4|722.8|723|722.4|106
1620281100000|2021-05-06 06:05:00|723.3|722.7|723.7|723.1|723.7|723.1|723.3|722.7|92
1620281400000|2021-05-06 06:10:00|723.6|723|723.5|722.9|723.6|723|723.3|722.7|32
1620281700000|2021-05-06 06:15:00|723.4|722.8|723.6|723|723.6|723|723.3|722.7|24
1620282000000|2021-05-06 06:20:00|723.7|723.1|724|723.4|724|723.4|723.7|723.1|24
1620282300000|2021-05-06 06:25:00|724.1|723.5|724.9|724.3|725.2|724.6|724.1|723.5|166
1620282600000|2021-05-06 06:30:00|724.8|724.2|724.4|723.8|725|724.4|724.4|723.8|83
1620282900000|2021-05-06 06:35:00|724.5|723.9|724.9|724.3|725|724.4|724.2|723.6|71
1620283200000|2021-05-06 06:40:00|725.1|724.5|725.6|725|725.9|725.3|725.1|724.5|161
1620283500000|2021-05-06 06:45:00|725.4|724.8|726|725.4|726.6|726|725.4|724.8|168
1620283800000|2021-05-06 06:50:00|725.9|725.3|725.6|725|725.9|725.3|725.4|724.8|54
1620284100000|2021-05-06 06:55:00|725.7|725.1|725.1|724.5|725.7|725.1|725.1|724.5|56
1620284400000|2021-05-06 07:00:00|724.9|724.3|726.4|725.8|726.4|725.8|724.9|724.3|135
1620284700000|2021-05-06 07:05:00|726.5|725.9|726.6|726|726.8|726.2|726.1|725.5|141
1620285000000|2021-05-06 07:10:00|726.4|725.8|725.1|724.5|726.4|725.8|724.6|724|110
1620285300000|2021-05-06 07:15:00|725|724.4|725.5|724.9|725.5|724.9|724.6|724|151
1620285600000|2021-05-06 07:20:00|725.4|724.8|725.9|725.3|725.9|725.3|725.1|724.5|66
1620285900000|2021-05-06 07:25:00|726|725.4|725.1|724.5|726|725.4|724.9|724.3|299
1620286200000|2021-05-06 07:30:00|725.2|724.6|725.4|724.8|725.4|724.8|724.6|724|150
1620286500000|2021-05-06 07:35:00|725.1|724.5|724.9|724.3|725.4|724.8|724.4|723.8|98
1620286800000|2021-05-06 07:40:00|724.6|724|724.5|723.9|724.8|724.2|724.2|723.6|59
1620287100000|2021-05-06 07:45:00|724.6|724|724.2|723.6|724.6|724|723.9|723.3|61
1620287400000|2021-05-06 07:50:00|724.4|723.8|723.9|723.3|724.4|723.8|723.7|723.1|116
1620287700000|2021-05-06 07:55:00|724.1|723.5|723.9|723.3|724.2|723.6|723.9|723.3|26
1620288000000|2021-05-06 08:00:00|724.1|723.5|725|724.4|725|724.4|723.9|723.3|98
1620288300000|2021-05-06 08:05:00|725.1|724.5|724.6|724|725.1|724.5|724.6|724|41
1620288600000|2021-05-06 08:10:00|724.5|723.9|724.5|723.9|724.9|724.3|724.4|723.8|104
1620288900000|2021-05-06 08:15:00|724.6|724|724.9|724.3|724.9|724.3|724.4|723.8|89
1620289200000|2021-05-06 08:20:00|724.7|724.1|724.6|724|724.9|724.3|724.4|723.8|105
1620289500000|2021-05-06 08:25:00|724.4|723.8|724.5|723.9|724.6|724|724.4|723.8|49
1620289800000|2021-05-06 08:30:00|724.4|723.8|723.8|723.2|724.6|724|723.7|723.1|93
1620290100000|2021-05-06 08:35:00|723.9|723.3|724.1|723.5|724.9|724.3|723.7|723.1|202
1620290400000|2021-05-06 08:40:00|723.9|723.3|723.8|723.2|724|723.4|723.5|722.9|157
1620290700000|2021-05-06 08:45:00|723.7|723.1|722.8|722.2|723.8|723.2|722.7|722.1|168
1620291000000|2021-05-06 08:50:00|722.7|722.1|722.8|722.2|723.2|722.6|722.7|722.1|149
1620291300000|2021-05-06 08:55:00|722.7|722.1|723.2|722.6|723.2|722.6|722.5|721.9|100
1620291600000|2021-05-06 09:00:00|723.1|722.5|722.4|721.8|723.2|722.6|722.1|721.5|331
1620291900000|2021-05-06 09:05:00|722.1|721.5|722.7|722.1|722.7|722.1|721.9|721.3|185
1620292200000|2021-05-06 09:10:00|722.8|722.2|721.4|720.8|722.8|722.2|721.2|720.6|245
1620292500000|2021-05-06 09:15:00|721.3|720.7|721.4|720.8|721.4|720.8|721.2|720.6|112
1620292800000|2021-05-06 09:20:00|721.2|720.6|720.3|719.7|721.2|720.6|719.9|719.3|254
1620293100000|2021-05-06 09:25:00|720.1|719.5|720.4|719.8|720.4|719.8|720.1|719.5|192
1620293400000|2021-05-06 09:30:00|720.1|719.5|719.6|719|720.4|719.8|719.6|719|209
1620293700000|2021-05-06 09:35:00|719.1|718.5|718.4|717.8|719.1|718.5|717.9|717.3|415
1620294000000|2021-05-06 09:40:00|717.9|717.3|717.9|717.3|718.4|717.8|717.9|717.3|433
1620294300000|2021-05-06 09:45:00|717.6|717|718.1|717.5|718.4|717.8|717.6|717|660
1620294600000|2021-05-06 09:50:00|718.4|717.8|717.9|717.3|718.6|718|717.8|717.2|136
1620294900000|2021-05-06 09:55:00|717.7|717.1|717.1|716.5|718.1|717.5|716.6|716|418
1620295200000|2021-05-06 10:00:00|717.4|716.8|717.4|716.8|717.4|716.8|717.1|716.5|228
1620295500000|2021-05-06 10:05:00|717.6|717|718.6|718|718.9|718.3|717.6|717|361
1620295800000|2021-05-06 10:10:00|718.5|717.9|717.9|717.3|718.5|717.9|717.8|717.2|102
1620296100000|2021-05-06 10:15:00|717.6|717|717.7|717.1|717.9|717.3|717.1|716.5|189
1620296400000|2021-05-06 10:20:00|717.9|717.3|717.7|717.1|718.8|718.2|717.6|717|353
1620296700000|2021-05-06 10:25:00|717.8|717.2|718.5|717.9|718.5|717.9|717.6|717|226
1620297000000|2021-05-06 10:30:00|718.6|718|719.9|719.3|720.3|719.7|718.6|718|523
1620297300000|2021-05-06 10:35:00|720|719.4|719.1|718.5|720.1|719.5|719.1|718.5|209
1620297600000|2021-05-06 10:40:00|718.9|718.3|718|717.4|719|718.4|717.9|717.3|368
1620297900000|2021-05-06 10:45:00|718.1|717.5|717.4|716.8|718.1|717.5|717.1|716.5|733
1620298200000|2021-05-06 10:50:00|717.6|717|718.2|717.6|718.4|717.8|717.4|716.8|321
1620298500000|2021-05-06 10:55:00|718.3|717.7|720.6|720|720.6|720|718.3|717.7|384
1620298800000|2021-05-06 11:00:00|720.5|719.9|720.4|719.8|721.5|720.9|720.1|719.5|551
1620299100000|2021-05-06 11:05:00|720.2|719.6|720.1|719.5|720.4|719.8|720.1|719.5|87
1620299400000|2021-05-06 11:10:00|720.2|719.6|720.8|720.2|721|720.4|719.8|719.2|144
1620299700000|2021-05-06 11:15:00|720.7|720.1|720|719.4|720.7|720.1|719.8|719.2|167
1620300000000|2021-05-06 11:20:00|719.9|719.3|720.5|719.9|720.5|719.9|719.8|719.2|69
1620300300000|2021-05-06 11:25:00|720.2|719.6|720|719.4|720.2|719.6|719|718.4|800
1620300600000|2021-05-06 11:30:00|719.8|719.2|718.6|718|719.8|719.2|718.5|717.9|363
1620300900000|2021-05-06 11:35:00|718.7|718.1|719.2|718.6|719.3|718.7|718.3|717.7|185
1620301200000|2021-05-06 11:40:00|719|718.4|719.5|718.9|719.7|719.1|719|718.4|110
1620301500000|2021-05-06 11:45:00|719.6|719|718.5|717.9|719.6|719|718.5|717.9|136
1620301800000|2021-05-06 11:50:00|718.4|717.8|718.9|718.3|718.9|718.3|718.2|717.6|147
1620302100000|2021-05-06 11:55:00|718.8|718.2|719.2|718.6|719.4|718.8|718.7|718.1|139
1620302400000|2021-05-06 12:00:00|719|718.4|719.5|718.9|719.7|719.1|718.9|718.3|105
1620302700000|2021-05-06 12:05:00|719.4|718.8|718.8|718.2|719.5|718.9|718.5|717.9|266
1620303000000|2021-05-06 12:10:00|718.7|718.1|717.7|717.1|718.7|718.1|717.7|717.1|215
1620303300000|2021-05-06 12:15:00|717.8|717.2|717.5|716.9|718.2|717.6|717.2|716.6|264
1620303600000|2021-05-06 12:20:00|717.6|717|718.1|717.5|718.2|717.6|717.6|717|179
1620303900000|2021-05-06 12:25:00|718|717.4|718.9|718.3|719.3|718.7|717.9|717.3|565
1620304200000|2021-05-06 12:30:00|719|718.4|716|715.4|719|718.4|715.8|715.2|1659
1620304500000|2021-05-06 12:35:00|716.3|715.7|716.4|715.8|716.8|716.2|714.8|714.2|1670
1620304800000|2021-05-06 12:40:00|716.2|715.6|716.4|715.8|716.5|715.9|715.4|714.8|1106
1620307800000|2021-05-06 13:30:00|718.4|717.8|715.6|715|721|720.4|715.4|714.8|3555
1620308100000|2021-05-06 13:35:00|715.5|714.9|714.1|713.5|715.8|715.2|713.6|713|2532
1620308400000|2021-05-06 13:40:00|713.8|713.2|711.7|711.1|715.6|715|711|710.4|2904
1620308700000|2021-05-06 13:45:00|711.6|711|711.7|711.1|712.2|711.6|710.7|710.1|1969
1620309000000|2021-05-06 13:50:00|711.5|710.9|713.7|713.1|713.9|713.3|711.5|710.9|1554
1620309300000|2021-05-06 13:55:00|713.6|713|714.8|714.2|715.2|714.6|713.2|712.6|1071
1620309600000|2021-05-06 14:00:00|714.3|713.7|716.3|715.7|716.3|715.7|713.8|713.2|1428
1620309900000|2021-05-06 14:05:00|716.2|715.6|712.3|711.7|716.2|715.6|712.3|711.7|1777
1620310200000|2021-05-06 14:10:00|712.2|711.6|715|714.4|715.2|714.6|712.1|711.5|1239
1620310500000|2021-05-06 14:15:00|715.2|714.6|716.2|715.6|716.5|715.9|715.1|714.5|911
1620310800000|2021-05-06 14:20:00|716|715.4|715|714.4|716.2|715.6|714.7|714.1|952
1620311100000|2021-05-06 14:25:00|715.3|714.7|717|716.4|717.2|716.6|714.5|713.9|1343
1620311400000|2021-05-06 14:30:00|716.9|716.3|719.2|718.6|720.1|719.5|716.3|715.7|1757
1620311700000|2021-05-06 14:35:00|719.4|718.8|718.7|718.1|720.9|720.3|717.9|717.3|2584
1620312000000|2021-05-06 14:40:00|718.5|717.9|720.7|720.1|720.7|720.1|718.5|717.9|1176
1620312300000|2021-05-06 14:45:00|720.3|719.7|719.7|719.1|720.7|720.1|718.9|718.3|811
1620312600000|2021-05-06 14:50:00|719.4|718.8|718|717.4|720.7|720.1|718|717.4|935
1620312900000|2021-05-06 14:55:00|717.9|717.3|719.5|718.9|719.7|719.1|717.7|717.1|600
1620313200000|2021-05-06 15:00:00|719.6|719|720.1|719.5|720.5|719.9|719.5|718.9|801
1620313500000|2021-05-06 15:05:00|720.2|719.6|718.7|718.1|720.2|719.6|718.7|718.1|399
1620313800000|2021-05-06 15:10:00|718.8|718.2|721.4|720.8|721.4|720.8|718.7|718.1|913
1620314100000|2021-05-06 15:15:00|721.3|720.7|718.7|718.1|721.3|720.7|718.7|718.1|799
1620314400000|2021-05-06 15:20:00|718.9|718.3|718.4|717.8|719.2|718.6|717.9|717.3|604
1620314700000|2021-05-06 15:25:00|718.7|718.1|718.7|718.1|718.7|718.1|717.7|717.1|549
1620315000000|2021-05-06 15:30:00|718.8|718.2|719.6|719|720.4|719.8|718.7|718.1|778
1620315300000|2021-05-06 15:35:00|719.5|718.9|720.2|719.6|720.5|719.9|719.2|718.6|383
1620315600000|2021-05-06 15:40:00|720.5|719.9|720.4|719.8|720.5|719.9|719.7|719.1|379
1620315900000|2021-05-06 15:45:00|720.2|719.6|716|715.4|720.2|719.6|715.2|714.6|1630
1620316200000|2021-05-06 15:50:00|716.2|715.6|717.2|716.6|717.9|717.3|716.2|715.6|941
1620316500000|2021-05-06 15:55:00|717.4|716.8|718.4|717.8|718.7|718.1|717.4|716.8|603
1620316800000|2021-05-06 16:00:00|718.5|717.9|718.9|718.3|719.7|719.1|718.4|717.8|550
1620317100000|2021-05-06 16:05:00|719|718.4|718.8|718.2|719.4|718.8|718.6|718|412
1620317400000|2021-05-06 16:10:00|718.7|718.1|719|718.4|719.3|718.7|718.1|717.5|592
1620317700000|2021-05-06 16:15:00|718.8|718.2|719.2|718.6|719.5|718.9|718.6|718|314
1620318000000|2021-05-06 16:20:00|719.1|718.5|719.3|718.7|719.8|719.2|719|718.4|398
1620318300000|2021-05-06 16:25:00|719.2|718.6|719.8|719.2|720.2|719.6|718.8|718.2|551
1620318600000|2021-05-06 16:30:00|719.5|718.9|718.2|717.6|719.7|719.1|718.2|717.6|481
1620318900000|2021-05-06 16:35:00|718|717.4|718.1|717.5|719|718.4|718|717.4|410
1620319200000|2021-05-06 16:40:00|718|717.4|719.1|718.5|719.4|718.8|717.6|717|694
1620319500000|2021-05-06 16:45:00|719.3|718.7|719.7|719.1|719.7|719.1|719.1|718.5|529
1620319800000|2021-05-06 16:50:00|719.5|718.9|720.2|719.6|720.4|719.8|719.5|718.9|581
1620320100000|2021-05-06 16:55:00|720.6|720|721|720.4|721.2|720.6|719.7|719.1|875
1620320400000|2021-05-06 17:00:00|720.8|720.2|722|721.4|722|721.4|720.5|719.9|716
1620320700000|2021-05-06 17:05:00|722.2|721.6|722.3|721.7|722.3|721.7|721|720.4|770
1620321000000|2021-05-06 17:10:00|722|721.4|721.8|721.2|722|721.4|720.9|720.3|695
1620321300000|2021-05-06 17:15:00|722|721.4|723.4|722.8|723.7|723.1|722|721.4|1585
1620321600000|2021-05-06 17:20:00|723.6|723|722|721.4|723.7|723.1|721.7|721.1|792
1620321900000|2021-05-06 17:25:00|722.1|721.5|723.4|722.8|723.6|723|722|721.4|653
1620322200000|2021-05-06 17:30:00|723.5|722.9|723.2|722.6|723.5|722.9|722.2|721.6|845
1620322500000|2021-05-06 17:35:00|723.3|722.7|724.9|724.3|725|724.4|723.2|722.6|1945
1620322800000|2021-05-06 17:40:00|724.8|724.2|723.5|722.9|725.4|724.8|723|722.4|1293
1620323100000|2021-05-06 17:45:00|723.3|722.7|724.3|723.7|725.8|725.2|723.1|722.5|1208
1620323400000|2021-05-06 17:50:00|724.5|723.9|724.7|724.1|725.5|724.9|723.5|722.9|1078
1620323700000|2021-05-06 17:55:00|724.6|724|723.3|722.7|725|724.4|723.3|722.7|633
1620324000000|2021-05-06 18:00:00|723.4|722.8|722.6|722|723.8|723.2|721.6|721|2492
1620324300000|2021-05-06 18:05:00|722.5|721.9|722.4|721.8|723|722.4|721.3|720.7|1814
1620324600000|2021-05-06 18:10:00|722.5|721.9|723.2|722.6|724.4|723.8|721.2|720.6|3383
1620324900000|2021-05-06 18:15:00|723.4|722.8|724.6|724|724.9|724.3|723.4|722.8|2476
1620345600000|2021-05-07 00:00:00|725.2|724.6|726|725.4|728.1|727.5|723.9|723.3|1062
1620345900000|2021-05-07 00:05:00|726.1|725.5|725.6|725|726.6|726|724.9|724.3|697
1620346200000|2021-05-07 00:10:00|725.5|724.9|726.9|726.3|727.4|726.8|725.5|724.9|572
1620346500000|2021-05-07 00:15:00|726.7|726.1|726.6|726|727.4|726.8|726.6|726|212
1620346800000|2021-05-07 00:20:00|726.5|725.9|726.1|725.5|726.7|726.1|725.5|724.9|510
1620347100000|2021-05-07 00:25:00|726.2|725.6|726.7|726.1|727.1|726.5|726|725.4|180
1620347400000|2021-05-07 00:30:00|726.6|726|726|725.4|727.2|726.6|725.8|725.2|163
1620347700000|2021-05-07 00:35:00|726.3|725.7|727.1|726.5|727.3|726.7|725.5|724.9|292
1620348000000|2021-05-07 00:40:00|727|726.4|726.8|726.2|727.3|726.7|726.1|725.5|237
1620348300000|2021-05-07 00:45:00|726.9|726.3|727.6|727|727.6|727|726.9|726.3|97
1620348600000|2021-05-07 00:50:00|727.5|726.9|729.3|728.7|729.6|729|727.3|726.7|327
1620348900000|2021-05-07 00:55:00|729.2|728.6|728.8|728.2|729.6|729|728.3|727.7|330
1620349200000|2021-05-07 01:00:00|728.7|728.1|728.5|727.9|729.1|728.5|727.8|727.2|215
1620349500000|2021-05-07 01:05:00|728.6|728|728.1|727.5|728.8|728.2|728|727.4|118
1620349800000|2021-05-07 01:10:00|728.2|727.6|728.7|728.1|728.7|728.1|728|727.4|171
1620350100000|2021-05-07 01:15:00|728.5|727.9|729.2|728.6|729.2|728.6|728.5|727.9|161
1620350400000|2021-05-07 01:20:00|729|728.4|728.5|727.9|729|728.4|728|727.4|206
1620350700000|2021-05-07 01:25:00|728.6|728|729.7|729.1|730|729.4|728.5|727.9|469
1620351000000|2021-05-07 01:30:00|729.5|728.9|730.3|729.7|730.7|730.1|729.2|728.6|533
1620351300000|2021-05-07 01:35:00|730.4|729.8|730.2|729.6|730.7|730.1|730.1|729.5|113
1620351600000|2021-05-07 01:40:00|729.9|729.3|730.9|730.3|731.1|730.5|729.7|729.1|288
1620351900000|2021-05-07 01:45:00|731|730.4|730.9|730.3|731.4|730.8|730.5|729.9|168
1620352200000|2021-05-07 01:50:00|731.1|730.5|731.4|730.8|731.6|731|730.8|730.2|366
1620352500000|2021-05-07 01:55:00|731.6|731|731.6|731|732.3|731.7|731.6|731|399
1620352800000|2021-05-07 02:00:00|731.7|731.1|732.2|731.6|732.6|732|731.6|731|287
1620353100000|2021-05-07 02:05:00|732.1|731.5|731.8|731.2|732.1|731.5|731.6|731|137
1620353400000|2021-05-07 02:10:00|732|731.4|733|732.4|733|732.4|731.8|731.2|299
1620353700000|2021-05-07 02:15:00|732.8|732.2|732.7|732.1|733|732.4|732.1|731.5|163
1620354000000|2021-05-07 02:20:00|732.5|731.9|730.8|730.2|732.5|731.9|730.6|730|552
1620354300000|2021-05-07 02:25:00|730.9|730.3|730.6|730|731.4|730.8|730.6|730|215
1620354600000|2021-05-07 02:30:00|730.8|730.2|730|729.4|731.1|730.5|730|729.4|274
1620354900000|2021-05-07 02:35:00|729.9|729.3|730.6|730|730.6|730|729.9|729.3|219
1620355200000|2021-05-07 02:40:00|730.5|729.9|730.9|730.3|731.1|730.5|730.2|729.6|394
1620355500000|2021-05-07 02:45:00|730.8|730.2|730.2|729.6|731.1|730.5|730.2|729.6|80
1620355800000|2021-05-07 02:50:00|730.4|729.8|730.2|729.6|730.4|729.8|729.9|729.3|72
1620356100000|2021-05-07 02:55:00|730.1|729.5|730.2|729.6|730.2|729.6|729.9|729.3|30
1620356400000|2021-05-07 03:00:00|730.4|729.8|730|729.4|730.5|729.9|729.9|729.3|117
1620356700000|2021-05-07 03:05:00|729.9|729.3|729.2|728.6|729.9|729.3|729.2|728.6|141
1620357000000|2021-05-07 03:10:00|728.5|727.9|729.3|728.7|729.7|729.1|728.3|727.7|166
1620357300000|2021-05-07 03:15:00|729.4|728.8|729.6|729|730.2|729.6|729.4|728.8|86
1620357600000|2021-05-07 03:20:00|729.7|729.1|729.2|728.6|729.8|729.2|729|728.4|138
1620357900000|2021-05-07 03:25:00|729|728.4|730|729.4|730|729.4|729|728.4|66
1620358200000|2021-05-07 03:30:00|729.7|729.1|729.3|728.7|729.9|729.3|729.3|728.7|71
1620358500000|2021-05-07 03:35:00|729.4|728.8|729.5|728.9|729.5|728.9|729|728.4|49
1620358800000|2021-05-07 03:40:00|729.4|728.8|729.7|729.1|729.7|729.1|729.4|728.8|60
1620359100000|2021-05-07 03:45:00|729.6|729|729.3|728.7|729.8|729.2|729.3|728.7|52
1620359400000|2021-05-07 03:50:00|729.4|728.8|729.2|728.6|729.4|728.8|729|728.4|42
1620359700000|2021-05-07 03:55:00|729|728.4|728.9|728.3|729.4|728.8|728.7|728.1|71
1620360000000|2021-05-07 04:00:00|728.7|728.1|728.5|727.9|729|728.4|728.5|727.9|98
1620360300000|2021-05-07 04:05:00|728.6|728|728.7|728.1|728.9|728.3|728.5|727.9|50
1620360600000|2021-05-07 04:10:00|728.6|728|729.1|728.5|729.2|728.6|728.5|727.9|60
1620360900000|2021-05-07 04:15:00|729.2|728.6|729.2|728.6|729.4|728.8|729.1|728.5|130
1620361200000|2021-05-07 04:20:00|729.3|728.7|729.2|728.6|729.3|728.7|729.1|728.5|22
1620361500000|2021-05-07 04:25:00|729.3|728.7|729.3|728.7|729.4|728.8|729.2|728.6|18
1620361800000|2021-05-07 04:30:00|729.4|728.8|729|728.4|729.4|728.8|728.7|728.1|56
1620362100000|2021-05-07 04:35:00|729.1|728.5|729.2|728.6|729.3|728.7|729|728.4|34
1620362400000|2021-05-07 04:40:00|729.3|728.7|729.2|728.6|729.4|728.8|729.2|728.6|13
1620362700000|2021-05-07 04:45:00|728.9|728.3|729.1|728.5|729.2|728.6|728.9|728.3|20
1620363000000|2021-05-07 04:50:00|729.2|728.6|729.4|728.8|729.4|728.8|729.2|728.6|38
1620363300000|2021-05-07 04:55:00|729.2|728.6|728.7|728.1|729.4|728.8|728.7|728.1|54
1620363600000|2021-05-07 05:00:00|728.5|727.9|728.2|727.6|728.5|727.9|728.1|727.5|53
1620363900000|2021-05-07 05:05:00|728|727.4|728.2|727.6|728.2|727.6|728|727.4|36
1620364200000|2021-05-07 05:10:00|728.4|727.8|728.8|728.2|728.9|728.3|728.4|727.8|46
1620364500000|2021-05-07 05:15:00|728.7|728.1|729.2|728.6|729.2|728.6|728.7|728.1|20
1620364800000|2021-05-07 05:20:00|729.1|728.5|729.2|728.6|729.2|728.6|728.8|728.2|28
1620365100000|2021-05-07 05:25:00|729.1|728.5|728.9|728.3|729.1|728.5|728.7|728.1|15
1620365400000|2021-05-07 05:30:00|728.8|728.2|728.3|727.7|728.8|728.2|728.2|727.6|67
1620365700000|2021-05-07 05:35:00|728.5|727.9|728.9|728.3|728.9|728.3|728.2|727.6|39
1620366000000|2021-05-07 05:40:00|728.8|728.2|728.7|728.1|728.8|728.2|728.7|728.1|11
1620366300000|2021-05-07 05:45:00|728.4|727.8|728.2|727.6|728.6|728|728.1|727.5|36
1620366600000|2021-05-07 05:50:00|728.4|727.8|728.5|727.9|728.6|728|728|727.4|81
1620366900000|2021-05-07 05:55:00|728.6|728|728.9|728.3|729.2|728.6|728.5|727.9|40
1620367200000|2021-05-07 06:00:00|728.8|728.2|729.1|728.5|729.2|728.6|728.8|728.2|25
1620367500000|2021-05-07 06:05:00|729.2|728.6|729.2|728.6|729.4|728.8|729.2|728.6|54
1620367800000|2021-05-07 06:10:00|729.1|728.5|728.9|728.3|729.1|728.5|728.8|728.2|39
1620368100000|2021-05-07 06:15:00|728.4|727.8|728.5|727.9|728.7|728.1|728|727.4|107
1620368400000|2021-05-07 06:20:00|728.3|727.7|727.5|726.9|728.7|728.1|727.3|726.7|145
1620368700000|2021-05-07 06:25:00|727.6|727|727.5|726.9|727.7|727.1|727.3|726.7|98
1620369000000|2021-05-07 06:30:00|727.6|727|727.5|726.9|727.7|727.1|727.3|726.7|74
1620369300000|2021-05-07 06:35:00|727.4|726.8|726.8|726.2|727.4|726.8|726.7|726.1|118
1620369600000|2021-05-07 06:40:00|727|726.4|726.9|726.3|727.4|726.8|726.7|726.1|65
1620369900000|2021-05-07 06:45:00|726.7|726.1|727.1|726.5|727.2|726.6|726.7|726.1|49
1620370200000|2021-05-07 06:50:00|726.9|726.3|726.9|726.3|727.2|726.6|726.8|726.2|50
1620370500000|2021-05-07 06:55:00|726.7|726.1|727.3|726.7|727.3|726.7|726.7|726.1|78
1620370800000|2021-05-07 07:00:00|727.4|726.8|728.5|727.9|728.5|727.9|727.1|726.5|205
1620371100000|2021-05-07 07:05:00|728.4|727.8|728.7|728.1|728.7|728.1|728.3|727.7|193
1620371400000|2021-05-07 07:10:00|728.6|728|729|728.4|729|728.4|728.3|727.7|221
1620371700000|2021-05-07 07:15:00|728.8|728.2|730.3|729.7|730.7|730.1|728.8|728.2|499
1620372000000|2021-05-07 07:20:00|730|729.4|729.8|729.2|730|729.4|729.4|728.8|236
1620372300000|2021-05-07 07:25:00|729.7|729.1|730.3|729.7|731|730.4|729.5|728.9|214
1620372600000|2021-05-07 07:30:00|730.4|729.8|729.5|728.9|730.4|729.8|729.5|728.9|135
1620372900000|2021-05-07 07:35:00|729.8|729.2|729.8|729.2|730|729.4|729.5|728.9|87
1620373200000|2021-05-07 07:40:00|729.5|728.9|730|729.4|730|729.4|729.2|728.6|153
1620373500000|2021-05-07 07:45:00|730.3|729.7|730.6|730|730.8|730.2|730.2|729.6|267
1620373800000|2021-05-07 07:50:00|730.8|730.2|729.5|728.9|730.8|730.2|729.2|728.6|224
1620374100000|2021-05-07 07:55:00|729.7|729.1|728.8|728.2|729.7|729.1|728|727.4|285
1620374400000|2021-05-07 08:00:00|728.9|728.3|729.2|728.6|729.4|728.8|728.8|728.2|163
1620374700000|2021-05-07 08:05:00|729.1|728.5|729.2|728.6|729.3|728.7|728.8|728.2|89
1620375000000|2021-05-07 08:10:00|729.3|728.7|729.4|728.8|729.4|728.8|729.1|728.5|45
1620375300000|2021-05-07 08:15:00|729.7|729.1|729.5|728.9|729.9|729.3|729.5|728.9|27
1620375600000|2021-05-07 08:20:00|729.7|729.1|729.4|728.8|729.8|729.2|729.3|728.7|100
1620375900000|2021-05-07 08:25:00|729.3|728.7|730.3|729.7|730.3|729.7|729.3|728.7|92
1620376200000|2021-05-07 08:30:00|730.4|729.8|730.5|729.9|730.7|730.1|730.3|729.7|52
1620376500000|2021-05-07 08:35:00|730.7|730.1|731|730.4|731|730.4|730.7|730.1|81
1620376800000|2021-05-07 08:40:00|731.2|730.6|731.5|730.9|731.7|731.1|731.1|730.5|255
1620377100000|2021-05-07 08:45:00|731.7|731.1|730.7|730.1|731.7|731.1|730.5|729.9|177
1620377400000|2021-05-07 08:50:00|731|730.4|730.7|730.1|731.2|730.6|730.7|730.1|142
1620377700000|2021-05-07 08:55:00|730.9|730.3|731.2|730.6|731.6|731|730.8|730.2|227
1620378000000|2021-05-07 09:00:00|731|730.4|730.7|730.1|731.2|730.6|730.7|730.1|89
1620378300000|2021-05-07 09:05:00|730.5|729.9|730.7|730.1|730.7|730.1|730.5|729.9|106
1620378600000|2021-05-07 09:10:00|730.8|730.2|731|730.4|731|730.4|730.7|730.1|52
1620378900000|2021-05-07 09:15:00|730.7|730.1|731|730.4|731|730.4|730.3|729.7|187
1620379200000|2021-05-07 09:20:00|730.7|730.1|730|729.4|731|730.4|730|729.4|166
1620379500000|2021-05-07 09:25:00|729.9|729.3|730.3|729.7|730.4|729.8|729.8|729.2|133
1620379800000|2021-05-07 09:30:00|730.1|729.5|729.5|728.9|730.1|729.5|728.5|727.9|352
1620380100000|2021-05-07 09:35:00|729.4|728.8|730|729.4|730|729.4|729.2|728.6|56
1620380400000|2021-05-07 09:40:00|729.9|729.3|729.3|728.7|730|729.4|729.3|728.7|93
1620380700000|2021-05-07 09:45:00|729.2|728.6|729.4|728.8|729.5|728.9|728.8|728.2|100
1620381000000|2021-05-07 09:50:00|729.3|728.7|729.5|728.9|729.6|729|729.3|728.7|16
1620381300000|2021-05-07 09:55:00|729.4|728.8|729|728.4|729.4|728.8|728.8|728.2|115
1620381600000|2021-05-07 10:00:00|729.1|728.5|730.2|729.6|730.7|730.1|729.1|728.5|139
1620381900000|2021-05-07 10:05:00|730|729.4|730.2|729.6|730.5|729.9|730|729.4|72
1620382200000|2021-05-07 10:10:00|730.1|729.5|730.2|729.6|730.4|729.8|730|729.4|41
1620382500000|2021-05-07 10:15:00|730.1|729.5|730.3|729.7|730.5|729.9|730|729.4|58
1620382800000|2021-05-07 10:20:00|730.4|729.8|729.3|728.7|730.6|730|729.2|728.6|100
1620383100000|2021-05-07 10:25:00|729.4|728.8|729|728.4|729.4|728.8|728.8|728.2|75
1620383400000|2021-05-07 10:30:00|729.2|728.6|729.7|729.1|730|729.4|729|728.4|159
1620383700000|2021-05-07 10:35:00|729.9|729.3|729.8|729.2|729.9|729.3|729.5|728.9|53
1620384000000|2021-05-07 10:40:00|729.7|729.1|729.9|729.3|730|729.4|729.5|728.9|45
1620384300000|2021-05-07 10:45:00|729.8|729.2|730.2|729.6|730.2|729.6|729.5|728.9|134
1620384600000|2021-05-07 10:50:00|730.3|729.7|729.2|728.6|730.8|730.2|729.2|728.6|185
1620384900000|2021-05-07 10:55:00|729|728.4|728.8|728.2|729|728.4|728.3|727.7|168
1620385200000|2021-05-07 11:00:00|729|728.4|729.5|728.9|730|729.4|728.5|727.9|167
1620385500000|2021-05-07 11:05:00|729.7|729.1|729.6|729|729.9|729.3|728.6|728|136
1620385800000|2021-05-07 11:10:00|729.7|729.1|731.9|731.3|732.1|731.5|729.7|729.1|829
1620386100000|2021-05-07 11:15:00|731.7|731.1|731.3|730.7|731.9|731.3|730.2|729.6|631
1620386400000|2021-05-07 11:20:00|731.2|730.6|730.9|730.3|731.9|731.3|729.5|728.9|783
1620386700000|2021-05-07 11:25:00|731.2|730.6|732.3|731.7|732.8|732.2|730.9|730.3|1193
1620387000000|2021-05-07 11:30:00|732.2|731.6|730.7|730.1|732.3|731.7|730.7|730.1|785
1620387300000|2021-05-07 11:35:00|730.9|730.3|730.9|730.3|731.2|730.6|729.7|729.1|541
1620387600000|2021-05-07 11:40:00|730.7|730.1|730.9|730.3|731.5|730.9|730.4|729.8|415
1620387900000|2021-05-07 11:45:00|730.8|730.2|731.4|730.8|731.6|731|730.7|730.1|286
1620388200000|2021-05-07 11:50:00|731.1|730.5|730.9|730.3|731.4|730.8|730.2|729.6|214
1620388500000|2021-05-07 11:55:00|730.8|730.2|729.8|729.2|730.9|730.3|729.5|728.9|302
1620388800000|2021-05-07 12:00:00|729.9|729.3|728.6|728|729.9|729.3|727.6|727|645
1620389100000|2021-05-07 12:05:00|728.8|728.2|728.6|728|729.1|728.5|728.3|727.7|210
1620389400000|2021-05-07 12:10:00|728.3|727.7|728|727.4|728.3|727.7|727.1|726.5|402
1620389700000|2021-05-07 12:15:00|727.9|727.3|727.9|727.3|728.1|727.5|727.3|726.7|224
1620390000000|2021-05-07 12:20:00|727.7|727.1|726.3|725.7|727.7|727.1|726.3|725.7|325
1620390300000|2021-05-07 12:25:00|726.4|725.8|726.7|726.1|727.4|726.8|726.2|725.6|567
1620390600000|2021-05-07 12:30:00|726.9|726.3|727.4|726.8|728.1|727.5|726.8|726.2|326
1620390900000|2021-05-07 12:35:00|727.5|726.9|728.7|728.1|728.8|728.2|727.1|726.5|372
1620391200000|2021-05-07 12:40:00|728.8|728.2|728.6|728|729.3|728.7|727.9|727.3|352
1620394200000|2021-05-07 13:30:00|731.1|729.6|725.6|725|731.9|731.3|725.3|724.7|54261
1620394500000|2021-05-07 13:35:00|726.1|725.5|728.7|728.1|728.8|728.2|726.1|725.5|2172
1620394800000|2021-05-07 13:40:00|728.8|728.2|728.1|727.5|729.9|729.3|727.5|726.9|1429
1620395100000|2021-05-07 13:45:00|728.2|727.6|730.1|729.5|730.4|729.8|727.9|727.3|991
1620395400000|2021-05-07 13:50:00|730.2|729.6|728.3|727.7|730.4|729.8|727.1|726.5|1220
1620395700000|2021-05-07 13:55:00|728.5|727.9|729.3|728.7|729.3|728.7|727|726.4|1103
1620396000000|2021-05-07 14:00:00|729.5|728.9|728.7|728.1|729.8|729.2|728|727.4|954
1620396300000|2021-05-07 14:05:00|728.8|728.2|727.4|726.8|729.9|729.3|727.4|726.8|1743
1620396600000|2021-05-07 14:10:00|727.3|726.7|726.5|725.9|727.6|727|725.8|725.2|1778
1620396900000|2021-05-07 14:15:00|726.8|726.2|721.8|721.2|726.8|726.2|721.5|720.9|2610
1620397200000|2021-05-07 14:20:00|721.7|721.1|723.8|723.2|724|723.4|720.8|720.2|2595
1620397500000|2021-05-07 14:25:00|723|722.4|721.8|721.2|724|723.4|720.4|719.8|1936
1620397800000|2021-05-07 14:30:00|721.6|721|722.7|722.1|723.2|722.6|719.9|719.3|2681
1620398100000|2021-05-07 14:35:00|722.9|722.3|722.3|721.7|723.7|723.1|721.8|721.2|897
1620398400000|2021-05-07 14:40:00|722.1|721.5|722.4|721.8|723.3|722.7|720.4|719.8|1294
1620398700000|2021-05-07 14:45:00|722.5|721.9|720.9|720.3|723.1|722.5|720.4|719.8|1047
1620399000000|2021-05-07 14:50:00|720.8|720.2|723.4|722.8|723.6|723|720.8|720.2|1074
1620399300000|2021-05-07 14:55:00|723.6|723|722.1|721.5|723.9|723.3|721.9|721.3|846
1620399600000|2021-05-07 15:00:00|721.9|721.3|725.1|724.5|725.6|725|721.2|720.6|1089
1620399900000|2021-05-07 15:05:00|725|724.4|726.1|725.5|726.1|725.5|723.3|722.7|862
1620400200000|2021-05-07 15:10:00|726.3|725.7|727.3|726.7|728.8|728.2|725.6|725|1852
1620400500000|2021-05-07 15:15:00|727|726.4|727.3|726.7|727.5|726.9|726.3|725.7|882
1620400800000|2021-05-07 15:20:00|727.6|727|726.6|726|727.6|727|726.1|725.5|530
1620401100000|2021-05-07 15:25:00|726.3|725.7|726.6|726|727.4|726.8|726.3|725.7|366
1620401400000|2021-05-07 15:30:00|726.3|725.7|726.8|726.2|727|726.4|725.8|725.2|662
1620401700000|2021-05-07 15:35:00|727.1|726.5|726.1|725.5|727.1|726.5|725.1|724.5|424
1620402000000|2021-05-07 15:40:00|726.3|725.7|726.8|726.2|727.1|726.5|725.6|725|400
1620402300000|2021-05-07 15:45:00|727.1|726.5|727.3|726.7|728.1|727.5|726.3|725.7|506
1620402600000|2021-05-07 15:50:00|727.2|726.6|729.1|728.5|729.1|728.5|727.1|726.5|756
1620402900000|2021-05-07 15:55:00|728.8|728.2|730.2|729.6|730.4|729.8|728.6|728|1324
1620403200000|2021-05-07 16:00:00|730.3|729.7|730.7|730.1|731.3|730.7|730.1|729.5|1720
1620403500000|2021-05-07 16:05:00|730.6|730|729|728.4|731|730.4|728.3|727.7|1063
1620403800000|2021-05-07 16:10:00|729.3|728.7|730.7|730.1|731|730.4|729|728.4|458
1620404100000|2021-05-07 16:15:00|730.5|729.9|734.8|734.2|735|734.4|730.5|729.9|1559
1620404400000|2021-05-07 16:20:00|735|734.4|733.8|733.2|735|734.4|733|732.4|1066
1620404700000|2021-05-07 16:25:00|734|733.4|737|736.4|737|736.4|734|733.4|1578
1620405000000|2021-05-07 16:30:00|736.8|736.2|735|734.4|737.7|737.1|734.4|733.8|1633
1620405300000|2021-05-07 16:35:00|735.3|734.7|734.3|733.7|736.5|735.9|733.5|732.9|758
1620405600000|2021-05-07 16:40:00|734.5|733.9|735|734.4|735|734.4|733.3|732.7|749
1620405900000|2021-05-07 16:45:00|734.8|734.2|733.9|733.3|735.3|734.7|733|732.4|840
1620406200000|2021-05-07 16:50:00|734|733.4|735|734.4|735.8|735.2|733.5|732.9|785
1620406500000|2021-05-07 16:55:00|734.9|734.3|734.5|733.9|735|734.4|734|733.4|517
1620406800000|2021-05-07 17:00:00|734.4|733.8|733.8|733.2|735.3|734.7|733.8|733.2|559
1620407100000|2021-05-07 17:05:00|734|733.4|734.2|733.6|734.5|733.9|733.5|732.9|486
1620407400000|2021-05-07 17:10:00|734.3|733.7|735.3|734.7|735.5|734.9|734.2|733.6|791
1620407700000|2021-05-07 17:15:00|735.5|734.9|737.5|736.9|737.8|737.2|735.5|734.9|846
1620408000000|2021-05-07 17:20:00|737.6|737|736.8|736.2|738.5|737.9|736|735.4|1177
1620408300000|2021-05-07 17:25:00|737|736.4|738.5|737.9|738.5|737.9|736.5|735.9|592
1620408600000|2021-05-07 17:30:00|738.2|737.6|736|735.4|738.5|737.9|736|735.4|991
1620408900000|2021-05-07 17:35:00|736.2|735.6|738.5|737.9|738.5|737.9|736|735.4|541
1620409200000|2021-05-07 17:40:00|738.3|737.7|737|736.4|738.5|737.9|736.2|735.6|772
1620409500000|2021-05-07 17:45:00|736.7|736.1|737.9|737.3|738.8|738.2|736.7|736.1|1009
1620409800000|2021-05-07 17:50:00|737.8|737.2|737.8|737.2|739.2|738.6|737.5|736.9|1234
1620410100000|2021-05-07 17:55:00|738|737.4|736.7|736.1|738|737.4|735.5|734.9|1027
1620410400000|2021-05-07 18:00:00|737|736.4|735.8|735.2|737.2|736.6|735.8|735.2|1021
1620410700000|2021-05-07 18:05:00|736|735.4|736|735.4|736.2|735.6|734|733.4|2754
1620411000000|2021-05-07 18:10:00|735.7|735.1|735.9|735.3|737|736.4|735|734.4|3557
1620411300000|2021-05-07 18:15:00|735.7|735.1|735.5|734.9|736|735.4|734.6|733.7|544072
1620604800000|2021-05-10 00:00:00|729.8|729.2|732.1|731.5|733.6|733|728.7|728.1|2416
1620605100000|2021-05-10 00:05:00|732.4|731.8|729.7|729.1|732.4|731.8|729.3|728.7|936
1620605400000|2021-05-10 00:10:00|729.8|729.2|729.7|729.1|730.8|730.2|729.4|728.8|627
1620605700000|2021-05-10 00:15:00|729.8|729.2|730.2|729.6|730.4|729.8|729.7|729.1|359
1620606000000|2021-05-10 00:20:00|730.3|729.7|727.2|726.6|730.3|729.7|727.2|726.6|560
1620606300000|2021-05-10 00:25:00|727|726.4|725.8|725.2|727.1|726.5|723.9|723.3|925
1620606600000|2021-05-10 00:30:00|725.9|725.3|726.6|726|727.6|727|725.4|724.8|511
1620606900000|2021-05-10 00:35:00|726.9|726.3|726.8|726.2|727.8|727.2|726|725.4|346
1620607200000|2021-05-10 00:40:00|726.7|726.1|726.9|726.3|727.5|726.9|726.5|725.9|322
1620607500000|2021-05-10 00:45:00|727.1|726.5|725.4|724.8|727.2|726.6|725.2|724.6|386
1620607800000|2021-05-10 00:50:00|725.5|724.9|728|727.4|728.4|727.8|725.5|724.9|255
1620608100000|2021-05-10 00:55:00|727.7|727.1|727.8|727.2|728.9|728.3|727.7|727.1|169
1620608400000|2021-05-10 01:00:00|727.9|727.3|729.4|728.8|730.4|729.8|727.7|727.1|588
1620608700000|2021-05-10 01:05:00|729.7|729.1|730.9|730.3|730.9|730.3|729.2|728.6|285
1620609000000|2021-05-10 01:10:00|730.4|729.8|728.9|728.3|730.5|729.9|728.6|728|16866
1620609300000|2021-05-10 01:15:00|728.8|728.2|728.6|728|729.3|728.7|728.4|727.8|103
1620609600000|2021-05-10 01:20:00|729.1|728.5|729.8|729.2|729.8|729.2|728.9|728.3|93
1620609900000|2021-05-10 01:25:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|70
1620610200000|2021-05-10 01:30:00|730|729.4|729.9|729.3|730|729.4|729.4|728.8|68
1620610500000|2021-05-10 01:35:00|729.8|729.2|730.6|730|730.6|730|729.6|729|87
1620610800000|2021-05-10 01:40:00|730.8|730.2|730.4|729.8|730.8|730.2|729.5|728.9|163
1620611100000|2021-05-10 01:45:00|730.5|729.9|731.4|730.8|731.5|730.9|729.9|729.3|154
1620611400000|2021-05-10 01:50:00|731.5|730.9|731.3|730.7|731.6|731|730.6|730|54707
1620611700000|2021-05-10 01:55:00|731.4|730.8|731.4|730.8|731.9|731.3|730.9|730.3|150
1620612000000|2021-05-10 02:00:00|731.1|730.5|731.4|730.8|731.6|731|730.9|730.3|184
1620612300000|2021-05-10 02:05:00|731.1|730.5|730|729.4|731.3|730.7|729.9|729.3|201
1620612600000|2021-05-10 02:10:00|730.1|729.5|730.1|729.5|730.5|729.9|729.9|729.3|99
1620612900000|2021-05-10 02:15:00|730|729.4|729.8|729.2|730.1|729.5|729.7|729.1|68
1620613200000|2021-05-10 02:20:00|729.7|729.1|728.7|728.1|729.9|729.3|728.6|728|184
1620613500000|2021-05-10 02:25:00|728.9|728.3|729.2|728.6|729.4|728.8|728.7|728.1|56
1620613800000|2021-05-10 02:30:00|729.3|728.7|729.8|729.2|729.8|729.2|728.7|728.1|105
1620614100000|2021-05-10 02:35:00|729.6|729|729.8|729.2|730|729.4|729.4|728.8|46
1620614400000|2021-05-10 02:40:00|729.9|729.3|730|729.4|730.1|729.5|729.2|728.6|83
1620614700000|2021-05-10 02:45:00|730.1|729.5|730.1|729.5|730.8|730.2|729.9|729.3|86
1620615000000|2021-05-10 02:50:00|730.3|729.7|729.8|729.2|730.3|729.7|729.1|728.5|82
1620615300000|2021-05-10 02:55:00|729.9|729.3|729.6|729|729.9|729.3|729.6|729|40
1620615600000|2021-05-10 03:00:00|729.4|728.8|728.7|728.1|729.4|728.8|728.7|728.1|137
1620615900000|2021-05-10 03:05:00|728.4|727.8|728.4|727.8|728.9|728.1|727.9|727.3|20607
1620616200000|2021-05-10 03:10:00|728.3|727.7|728.8|728.2|728.9|728.3|728.2|727.6|89
1620616500000|2021-05-10 03:15:00|728.7|728.1|728.4|727.8|728.9|728.3|728.4|727.8|31
1620616800000|2021-05-10 03:20:00|728.5|727.9|728.4|727.8|728.7|728.1|728.2|727.6|55
1620617100000|2021-05-10 03:25:00|728.5|727.9|728.2|727.6|728.9|728.3|728.2|727.6|95
1620617400000|2021-05-10 03:30:00|728.4|727.8|728.9|728.3|728.9|728.3|728.4|727.8|38
1620617700000|2021-05-10 03:35:00|729.1|728.5|729|728.4|729.4|728.8|728.9|728.3|91
1620618000000|2021-05-10 03:40:00|729.1|728.5|729.1|728.5|729.4|728.8|729|728.4|19
1620618300000|2021-05-10 03:45:00|729.3|728.7|728.6|728|729.3|728.7|728.6|728|58
1620618600000|2021-05-10 03:50:00|728.8|728.2|728.9|728.3|728.9|728.3|728.6|728|10
1620618900000|2021-05-10 03:55:00|728.8|728.2|728.9|728.3|728.9|728.3|728.6|728|7
1620619200000|2021-05-10 04:00:00|728.8|728.2|728.1|727.5|728.8|728.2|728.1|727.5|35
1620619500000|2021-05-10 04:05:00|728.4|727.8|728.6|728|728.9|728.3|728.4|727.8|48
1620619800000|2021-05-10 04:10:00|728.8|728.2|728.9|728.3|729.1|728.5|728.6|728|22
1620620100000|2021-05-10 04:15:00|728.6|728|728.6|728|728.9|728.3|728.5|727.9|21
1620620400000|2021-05-10 04:20:00|728.5|727.9|728.6|728|728.9|728.3|728.5|727.9|49
1620620700000|2021-05-10 04:25:00|728.7|728.1|728.7|728.1|728.9|728.3|728.7|728.1|7
1620621000000|2021-05-10 04:30:00|728.9|728.3|729.1|728.5|729.8|729.2|728.9|728.3|78
1620621300000|2021-05-10 04:35:00|729.2|728.6|729.3|728.7|729.3|728.7|729.2|728.6|9
1620621600000|2021-05-10 04:40:00|729.1|728.5|729.5|728.9|729.5|728.9|729.1|728.5|55
1620621900000|2021-05-10 04:45:00|729.6|729|729.8|729.2|730|729.4|729.6|729|26
1620622200000|2021-05-10 04:50:00|729.7|729.1|729.7|729.1|729.7|729.1|729.7|729.1|13
1620622500000|2021-05-10 04:55:00|729.6|729|729.8|729.2|730|729.4|729.6|729|38
1620622800000|2021-05-10 05:00:00|729.6|729|729.3|728.7|729.6|729|729.1|728.5|37
1620623100000|2021-05-10 05:05:00|729.1|728.5|729.3|728.7|729.6|729|729.1|728.5|49
1620623400000|2021-05-10 05:10:00|729.5|728.9|729.1|728.5|729.5|728.9|729|728.4|38
1620623700000|2021-05-10 05:15:00|729|728.4|729.1|728.5|729.1|728.5|728.8|728.2|36
1620624000000|2021-05-10 05:20:00|||||||||16
1620624300000|2021-05-10 05:25:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|67
1620624600000|2021-05-10 05:30:00|729.6|729|729.8|729.2|729.8|729.2|729.1|728.5|77
1620624900000|2021-05-10 05:35:00|729.6|729|729.3|728.7|729.9|729.3|729.3|728.7|78
1620625200000|2021-05-10 05:40:00|729.4|728.8|729.6|729|729.8|729.2|729.2|728.6|56
1620625500000|2021-05-10 05:45:00|729.7|729.1|730.3|729.7|730.6|730|729.7|729.1|145
1620625800000|2021-05-10 05:50:00|730.1|729.5|730.3|729.7|730.3|729.7|729.8|729.2|151
1620626100000|2021-05-10 05:55:00|730.2|729.6|730.1|729.5|730.4|729.8|730.1|729.5|33
1620626400000|2021-05-10 06:00:00|730.3|729.7|729.9|729.3|730.3|729.7|729.8|729.2|48
1620626700000|2021-05-10 06:05:00|730.1|729.5|729.8|729.2|730.3|729.7|729.8|729.2|65
1620627000000|2021-05-10 06:10:00|729.6|729|729.8|729.2|729.9|729.3|729.3|728.7|51
1620627300000|2021-05-10 06:15:00|729.9|729.3|730.6|730|730.8|730.2|729.9|729.3|30
1620627600000|2021-05-10 06:20:00|730.4|729.8|731.1|730.5|731.1|730.5|730.4|729.8|99
1620627900000|2021-05-10 06:25:00|731.2|730.6|731.1|730.5|731.3|730.7|731.1|730.5|131
1620628200000|2021-05-10 06:30:00|731.2|730.6|730.3|729.7|731.2|730.6|730.3|729.7|71
1620628500000|2021-05-10 06:35:00|730.4|729.8|730.6|730|730.8|730.2|730.1|729.5|87
1620628800000|2021-05-10 06:40:00|730.4|729.8|730.6|730|730.8|730.2|730.2|729.6|44
1620629100000|2021-05-10 06:45:00|730.5|729.9|730.7|730.1|731.1|730.5|730.3|729.7|105
1620629400000|2021-05-10 06:50:00|730.8|730.2|730.8|730.2|730.9|730.3|730.3|729.7|65
1620629700000|2021-05-10 06:55:00|730.9|730.3|731.2|730.6|731.3|730.7|730.5|729.9|54
1620630000000|2021-05-10 07:00:00|731.1|730.5|730.3|729.7|731.2|730.6|730.3|729.7|94
1620630300000|2021-05-10 07:05:00|730.4|729.8|729.9|729.3|730.5|729.9|729.6|729|153
1620630600000|2021-05-10 07:10:00|729.8|729.2|728.6|728|729.9|729.3|728.3|727.7|156
1620630900000|2021-05-10 07:15:00|728.3|727.7|728.6|728|728.7|728.1|727.8|727.2|199
1620631200000|2021-05-10 07:20:00|728.5|727.9|727.8|727.2|728.6|728|727.1|726.5|262
1620631500000|2021-05-10 07:25:00|728|727.4|728.3|727.7|728.3|727.7|727.8|727.2|88
1620631800000|2021-05-10 07:30:00|728.4|727.8|728.6|728|728.8|728.2|727.6|727|83
1620632100000|2021-05-10 07:35:00|728.7|728.1|728.6|728|728.8|728.2|728.6|728|76
1620632400000|2021-05-10 07:40:00|728.4|727.8|728.7|728.1|728.8|728.2|728.1|727.5|78
1620632700000|2021-05-10 07:45:00|728.6|728|728.2|727.6|728.6|728|728.1|727.5|31
1620633000000|2021-05-10 07:50:00|728.3|727.7|728.8|728.2|729.5|728.9|728.3|727.7|153
1620633300000|2021-05-10 07:55:00|728.7|728.1|727.8|727.2|728.7|728.1|727.6|727|179
1620633600000|2021-05-10 08:00:00|728.1|727.5|727.9|727.3|728.1|727.5|727.7|727.1|95
1620633900000|2021-05-10 08:05:00|727.8|727.2|728.7|728.1|728.8|728.2|727.8|727.2|130
1620634200000|2021-05-10 08:10:00|728.8|728.2|728.1|727.5|728.9|728.3|728.1|727.5|85
1620634500000|2021-05-10 08:15:00|727.8|727.2|728.1|727.5|728.3|727.7|727.8|727.2|98
1620634800000|2021-05-10 08:20:00|727.9|727.3|727.9|727.3|728.1|727.5|727.7|727.1|43
1620635100000|2021-05-10 08:25:00|728.1|727.5|728.1|727.5|728.3|727.7|727.8|727.2|56
1620635400000|2021-05-10 08:30:00|728.3|727.7|727.8|727.2|728.3|727.7|727.8|727.2|56
1620635700000|2021-05-10 08:35:00|728.1|727.5|728.3|727.7|728.4|727.8|727.8|727.2|65
1620636000000|2021-05-10 08:40:00|728.1|727.5|727.8|727.2|728.2|727.6|727.6|727|82
1620636300000|2021-05-10 08:45:00|728|727.4|728.3|727.7|728.3|727.7|728|727.4|80
1620636600000|2021-05-10 08:50:00|728.4|727.8|728|727.4|728.7|728.1|728|727.4|63
1620636900000|2021-05-10 08:55:00|728.3|727.7|728|727.4|728.3|727.7|728|727.4|45
1620637200000|2021-05-10 09:00:00|727.9|727.3|727.8|727.2|728|727.4|727.6|727|86
1620637500000|2021-05-10 09:05:00|727.9|727.3|728.5|727.9|728.5|727.9|727.8|727.2|111
1620637800000|2021-05-10 09:10:00|728.3|727.7|728.5|727.9|728.5|727.9|728.3|727.7|47
1620638100000|2021-05-10 09:15:00|728.6|728|727.9|727.3|728.8|728.2|727.9|727.3|62
1620638400000|2021-05-10 09:20:00|727.8|727.2|727.8|727.2|727.8|727.2|727.8|727.2|18
1620638700000|2021-05-10 09:25:00|727.9|727.3|728.3|727.7|728.8|728.2|727.9|727.3|82
1620639000000|2021-05-10 09:30:00|728.4|727.8|727.9|727.3|728.4|727.8|727.8|727.2|184
1620639300000|2021-05-10 09:35:00|727.8|727.2|728|727.4|728.3|727.7|727.8|727.2|117
1620639600000|2021-05-10 09:40:00|727.9|727.3|727.8|727.2|727.9|727.3|727.8|727.2|16
1620639900000|2021-05-10 09:45:00|727.9|727.3|728.3|727.7|728.3|727.7|727.8|727.2|54
1620640200000|2021-05-10 09:50:00|728.5|727.9|728.5|727.9|728.8|728.2|728.3|727.7|91
1620640500000|2021-05-10 09:55:00|729|727.5|728.5|727.9|729|728.2|728.5|727.5|58442
1620640800000|2021-05-10 10:00:00|728.4|727.8|728|727.4|728.8|728.2|728|727.4|57
1620641100000|2021-05-10 10:05:00|728.1|727.5|728.3|727.7|728.4|727.8|728|727.4|30
1620641400000|2021-05-10 10:10:00|728.5|727.9|728.5|727.9|728.7|728.1|728.5|727.9|51
1620641700000|2021-05-10 10:15:00|728.3|727.7|728.3|727.7|728.5|727.9|728|727.4|171
1620642000000|2021-05-10 10:20:00|728.4|727.8|728.3|727.7|728.4|727.8|728.3|727.7|10
1620642300000|2021-05-10 10:25:00|728.4|727.8|727.8|727.2|728.5|727.9|727.5|726.9|109
1620642600000|2021-05-10 10:30:00|728|727.4|727.5|726.9|728.3|727.7|727.5|726.9|98
1620642900000|2021-05-10 10:35:00|727.8|727.2|727.3|726.7|727.8|727.2|727|726.4|93
1620643200000|2021-05-10 10:40:00|727.5|726.9|727|726.4|727.5|726.9|727|726.4|43
1620643500000|2021-05-10 10:45:00|726.8|726.2|726.8|726.2|727|726.4|726.8|726.2|88
1620643800000|2021-05-10 10:50:00|726.7|726.1|726.7|726.1|726.8|726.2|726.5|725.9|64
1620644100000|2021-05-10 10:55:00|726.6|726|726.3|725.7|726.8|726.2|726.3|725.7|87
1620644400000|2021-05-10 11:00:00|726.1|725.5|726.8|726.2|726.8|726.2|726.1|725.5|168
1620644700000|2021-05-10 11:05:00|727.1|726.5|727.8|727.2|728.1|727.5|727.1|726.5|92
1620645000000|2021-05-10 11:10:00|727.7|727.1|727.8|727.2|728.1|727.5|727.6|727|58
1620645300000|2021-05-10 11:15:00|728|727.4|727.1|726.5|728|727.4|726.8|726.2|55
1620645600000|2021-05-10 11:20:00|727.3|726.7|726.1|725.5|727.3|726.7|726.1|725.5|246
1620645900000|2021-05-10 11:25:00|726.2|725.6|726.1|725.5|726.3|725.7|725.8|725.2|100
1620646200000|2021-05-10 11:30:00|726.3|725.7|726.1|725.5|726.3|725.7|725.8|725.2|64
1620646500000|2021-05-10 11:35:00|726.3|725.7|727.7|727.1|728|727.4|726.1|725.5|167
1620646800000|2021-05-10 11:40:00|727.6|727|727.3|726.7|727.6|727|727|726.4|164
1620647100000|2021-05-10 11:45:00|727.6|727|727.7|727.1|728|727.2|726.7|726.1|180
1620647400000|2021-05-10 11:50:00|727.6|727|727.3|726.7|727.7|727.1|727.1|726.5|139
1620647700000|2021-05-10 11:55:00|727.2|726.6|727.3|726.7|727.8|727.2|727.2|726.6|219
1620648000000|2021-05-10 12:00:00|727.6|727|727.8|727.2|728.3|727.7|726.6|726|666
1620648300000|2021-05-10 12:05:00|728.1|727.5|728.8|728.2|729.1|728.5|727.6|727|849
1620648600000|2021-05-10 12:10:00|728.9|728.3|728.7|728.1|729.1|728.5|728.1|727.5|662
1620648900000|2021-05-10 12:15:00|728.8|728.2|729.3|728.7|729.6|729|728.8|728.2|525
1620649200000|2021-05-10 12:20:00|729.6|729|730.9|730.3|730.9|730.3|729.6|729|551
1620649500000|2021-05-10 12:25:00|731|730.4|731.6|731|731.9|731.3|731|730.4|594
1620649800000|2021-05-10 12:30:00|731.7|731.1|731.6|731|731.9|731.3|731.1|730.5|388
1620650100000|2021-05-10 12:35:00|731.4|730.8|732.9|732.3|733.1|732.5|731.4|730.8|1017
1620650400000|2021-05-10 12:40:00|733.1|732.5|732.1|731.5|733.1|732.5|731.9|731.3|326
1620653400000|2021-05-10 13:30:00|732.6|731.1|728.6|728|732.6|732|727.1|726.5|134266
1620653700000|2021-05-10 13:35:00|728.4|727.8|729.8|729.2|731.1|730.5|728.4|727.8|1984
1620654000000|2021-05-10 13:40:00|729.9|729.3|730.8|730.2|732.1|731.5|729.8|729.2|1255
1620654300000|2021-05-10 13:45:00|730.6|730|729.3|728.7|730.8|730.2|728.1|727.5|1821
1620654600000|2021-05-10 13:50:00|729.2|728.6|727.6|727|729.8|729.2|726.7|726.1|2055
1620654900000|2021-05-10 13:55:00|727.1|726.5|725|724.4|727.1|726.5|723.9|723.3|2177
1620655200000|2021-05-10 14:00:00|725.1|724.5|722.6|722|725.1|724.5|722.4|721.8|2337
1620655500000|2021-05-10 14:05:00|722.4|721.8|724.5|723.9|725|724.4|722.3|721.7|1794
1620655800000|2021-05-10 14:10:00|724.3|723.7|727.7|727.1|728.3|727.7|723.6|723|1831
1620656100000|2021-05-10 14:15:00|727.8|727.2|730|729.4|730.5|729.9|727.3|726.7|1789
1620656400000|2021-05-10 14:20:00|729.8|729.2|726.9|726.3|729.8|729.2|726.9|726.3|1117
1620656700000|2021-05-10 14:25:00|726.8|726.2|727.8|727.2|729|728.4|726.8|726.2|1004
1620657000000|2021-05-10 14:30:00|727.7|727.1|728.5|727.9|729|728.4|727|726.4|1115
1620657300000|2021-05-10 14:35:00|728.4|727.8|728.3|727.7|729|728.4|727.3|726.7|1128
1620657600000|2021-05-10 14:40:00|728.1|727.5|727.9|727.3|728.5|727.9|727.6|727|648
1620657900000|2021-05-10 14:45:00|727.8|727.2|726.9|726.3|728.1|727.5|726.3|725.7|857
1620658200000|2021-05-10 14:50:00|726.8|726.2|726.8|726.2|727.8|727.2|724.8|724.2|1538
1620658500000|2021-05-10 14:55:00|726.6|726|726.4|725.8|727.8|727.2|726.3|725.7|812
1620658800000|2021-05-10 15:00:00|726.3|725.7|728.5|727.9|728.5|727.9|726|725.4|750
1620659100000|2021-05-10 15:05:00|728.7|728.1|726.2|725.6|728.7|728.1|725.3|724.7|877
1620659400000|2021-05-10 15:10:00|726|725.4|725.1|724.5|727|726.4|725|724.4|875
1620659700000|2021-05-10 15:15:00|725.2|724.6|725.9|725.3|725.9|725.3|724.7|724.1|811
1620660000000|2021-05-10 15:20:00|725.8|725.2|724.9|724.3|725.9|725.3|724.9|724.3|667
1620660300000|2021-05-10 15:25:00|724.7|724.1|723.9|723.3|724.8|724.2|723.4|722.8|1064
1620660600000|2021-05-10 15:30:00|724|723.4|723.3|722.7|724.5|723.9|722.5|721.9|1262
1620660900000|2021-05-10 15:35:00|723|722.4|723.5|722.9|723.8|723.2|721.6|721|1912
1620661200000|2021-05-10 15:40:00|723.3|722.7|722.4|721.8|723.8|723.2|722.1|721.5|776
1620661500000|2021-05-10 15:45:00|722.3|721.7|722.9|722.3|723.8|723.2|721.6|721|765
1620661800000|2021-05-10 15:50:00|722.8|722.2|722.4|721.8|723.8|723.2|722.1|721.5|558
1620662100000|2021-05-10 15:55:00|722.3|721.7|720.9|720.3|723|722.4|720.9|720.3|1245
1620662400000|2021-05-10 16:00:00|721.1|720.5|721.3|720.7|721.9|721.3|719|718.4|2072
1620662700000|2021-05-10 16:05:00|721.2|720.6|719.5|718.9|721.5|720.9|719.3|718.7|716
1620663000000|2021-05-10 16:10:00|719.3|718.7|718|717.4|719.6|719|717.1|716.5|1778
1620663300000|2021-05-10 16:15:00|717.9|717.3|717.3|716.7|719|718.4|716.8|716.2|1242
1620663600000|2021-05-10 16:20:00|717.2|716.6|714.3|713.7|718|717.4|714|713.4|1353
1620663900000|2021-05-10 16:25:00|714|713.4|715.4|714.8|717|716.4|713.5|712.9|2225
1620664200000|2021-05-10 16:30:00|715.5|714.9|716.9|716.3|717.4|716.8|715|714.4|1374
1620664500000|2021-05-10 16:35:00|716.7|716.1|720.4|719.8|720.6|720|716.7|716.1|1411
1620664800000|2021-05-10 16:40:00|720.3|719.7|717.7|717.1|721.2|720.6|717.4|716.8|1130
1620665100000|2021-05-10 16:45:00|718.4|717.8|717.4|716.8|718.7|718.1|717.4|716.8|573
1620665400000|2021-05-10 16:50:00|717.6|717|718.9|718.3|719.7|719.1|717.6|717|568
1620665700000|2021-05-10 16:55:00|718.7|718.1|719|718.4|719.5|718.9|717.9|717.3|539
1620666000000|2021-05-10 17:00:00|719.2|718.6|718|717.4|719.7|719.1|717.5|716.9|408
1620666300000|2021-05-10 17:05:00|717.8|717.2|716.2|715.6|717.8|717.2|716.2|715.6|721
1620666600000|2021-05-10 17:10:00|716.5|715.9|715.9|715.3|717.2|716.6|715.7|715.1|623
1620666900000|2021-05-10 17:15:00|715.8|715.2|713.9|713.3|715.9|715.3|713.7|713.1|1070
1620667200000|2021-05-10 17:20:00|713.7|713.1|713.9|713.3|715.4|714.8|713.7|713.1|756
1620667500000|2021-05-10 17:25:00|714.2|713.6|713.1|712.5|714.6|714|711.8|711.2|1168
1620667800000|2021-05-10 17:30:00|713.4|712.8|713.4|712.8|713.9|713.3|712.5|711.9|409
1620668100000|2021-05-10 17:35:00|713.1|712.5|714.1|713.5|714.4|713.8|712.9|712.3|649
1620668400000|2021-05-10 17:40:00|713.9|713.3|712.9|712.3|714.6|714|712.9|712.3|729
1620668700000|2021-05-10 17:45:00|713.1|712.5|713.4|712.8|713.9|713.3|712.4|711.8|508
1620669000000|2021-05-10 17:50:00|713.1|712.5|714.2|713.6|714.8|714.2|712.9|712.3|658
1620669300000|2021-05-10 17:55:00|714.3|713.7|713.1|712.5|714.6|714|712.6|712|679
1620669600000|2021-05-10 18:00:00|713.3|712.7|711.6|711|713.4|712.8|711.1|710.5|1111
1620669900000|2021-05-10 18:05:00|712.1|711.5|711.3|710.7|713.8|713.2|710.8|710.2|1833
1620670200000|2021-05-10 18:10:00|711.6|711|714.8|714.2|714.8|714.2|711.3|710.7|4690
1620670500000|2021-05-10 18:15:00|715|714.4|715.7|715.1|716.5|715.9|714.8|714.2|2848
1620604800000|2021-05-10 00:00:00|729.8|729.2|732.1|731.5|733.6|733|728.7|728.1|2416
1620605100000|2021-05-10 00:05:00|732.4|731.8|729.7|729.1|732.4|731.8|729.3|728.7|936
1620605400000|2021-05-10 00:10:00|729.8|729.2|729.7|729.1|730.8|730.2|729.4|728.8|627
1620605700000|2021-05-10 00:15:00|729.8|729.2|730.2|729.6|730.4|729.8|729.7|729.1|359
1620606000000|2021-05-10 00:20:00|730.3|729.7|727.2|726.6|730.3|729.7|727.2|726.6|560
1620606300000|2021-05-10 00:25:00|727|726.4|725.8|725.2|727.1|726.5|723.9|723.3|925
1620606600000|2021-05-10 00:30:00|725.9|725.3|726.6|726|727.6|727|725.4|724.8|511
1620606900000|2021-05-10 00:35:00|726.9|726.3|726.8|726.2|727.8|727.2|726|725.4|346
1620607200000|2021-05-10 00:40:00|726.7|726.1|726.9|726.3|727.5|726.9|726.5|725.9|322
1620607500000|2021-05-10 00:45:00|727.1|726.5|725.4|724.8|727.2|726.6|725.2|724.6|386
1620607800000|2021-05-10 00:50:00|725.5|724.9|728|727.4|728.4|727.8|725.5|724.9|255
1620608100000|2021-05-10 00:55:00|727.7|727.1|727.8|727.2|728.9|728.3|727.7|727.1|169
1620608400000|2021-05-10 01:00:00|727.9|727.3|729.4|728.8|730.4|729.8|727.7|727.1|588
1620608700000|2021-05-10 01:05:00|729.7|729.1|730.9|730.3|730.9|730.3|729.2|728.6|285
1620609000000|2021-05-10 01:10:00|730.4|729.8|728.9|728.3|730.5|729.9|728.6|728|16866
1620609300000|2021-05-10 01:15:00|728.8|728.2|728.6|728|729.3|728.7|728.4|727.8|103
1620609600000|2021-05-10 01:20:00|729.1|728.5|729.8|729.2|729.8|729.2|728.9|728.3|93
1620609900000|2021-05-10 01:25:00|729.7|729.1|730.1|729.5|730.1|729.5|729.6|729|70
1620610200000|2021-05-10 01:30:00|730|729.4|729.9|729.3|730|729.4|729.4|728.8|68
1620610500000|2021-05-10 01:35:00|729.8|729.2|730.6|730|730.6|730|729.6|729|87
1620610800000|2021-05-10 01:40:00|730.8|730.2|730.4|729.8|730.8|730.2|729.5|728.9|163
1620611100000|2021-05-10 01:45:00|730.5|729.9|731.4|730.8|731.5|730.9|729.9|729.3|154
1620611400000|2021-05-10 01:50:00|731.5|730.9|731.3|730.7|731.6|731|730.6|730|54707
1620611700000|2021-05-10 01:55:00|731.4|730.8|731.4|730.8|731.9|731.3|730.9|730.3|150
1620612000000|2021-05-10 02:00:00|731.1|730.5|731.4|730.8|731.6|731|730.9|730.3|184
1620612300000|2021-05-10 02:05:00|731.1|730.5|730|729.4|731.3|730.7|729.9|729.3|201
1620612600000|2021-05-10 02:10:00|730.1|729.5|730.1|729.5|730.5|729.9|729.9|729.3|99
1620612900000|2021-05-10 02:15:00|730|729.4|729.8|729.2|730.1|729.5|729.7|729.1|68
1620613200000|2021-05-10 02:20:00|729.7|729.1|728.7|728.1|729.9|729.3|728.6|728|184
1620613500000|2021-05-10 02:25:00|728.9|728.3|729.2|728.6|729.4|728.8|728.7|728.1|56
1620613800000|2021-05-10 02:30:00|729.3|728.7|729.8|729.2|729.8|729.2|728.7|728.1|105
1620614100000|2021-05-10 02:35:00|729.6|729|729.8|729.2|730|729.4|729.4|728.8|46
1620614400000|2021-05-10 02:40:00|729.9|729.3|730|729.4|730.1|729.5|729.2|728.6|83
1620614700000|2021-05-10 02:45:00|730.1|729.5|730.1|729.5|730.8|730.2|729.9|729.3|86
1620615000000|2021-05-10 02:50:00|730.3|729.7|729.8|729.2|730.3|729.7|729.1|728.5|82
1620615300000|2021-05-10 02:55:00|729.9|729.3|729.6|729|729.9|729.3|729.6|729|40
1620615600000|2021-05-10 03:00:00|729.4|728.8|728.7|728.1|729.4|728.8|728.7|728.1|137
1620615900000|2021-05-10 03:05:00|728.4|727.8|728.4|727.8|728.9|728.1|727.9|727.3|20607
1620616200000|2021-05-10 03:10:00|728.3|727.7|728.8|728.2|728.9|728.3|728.2|727.6|89
1620616500000|2021-05-10 03:15:00|728.7|728.1|728.4|727.8|728.9|728.3|728.4|727.8|31
1620616800000|2021-05-10 03:20:00|728.5|727.9|728.4|727.8|728.7|728.1|728.2|727.6|55
1620617100000|2021-05-10 03:25:00|728.5|727.9|728.2|727.6|728.9|728.3|728.2|727.6|95
1620617400000|2021-05-10 03:30:00|728.4|727.8|728.9|728.3|728.9|728.3|728.4|727.8|38
1620617700000|2021-05-10 03:35:00|729.1|728.5|729|728.4|729.4|728.8|728.9|728.3|91
1620618000000|2021-05-10 03:40:00|729.1|728.5|729.1|728.5|729.4|728.8|729|728.4|19
1620618300000|2021-05-10 03:45:00|729.3|728.7|728.6|728|729.3|728.7|728.6|728|58
1620618600000|2021-05-10 03:50:00|728.8|728.2|728.9|728.3|728.9|728.3|728.6|728|10
1620618900000|2021-05-10 03:55:00|728.8|728.2|728.9|728.3|728.9|728.3|728.6|728|7
1620619200000|2021-05-10 04:00:00|728.8|728.2|728.1|727.5|728.8|728.2|728.1|727.5|35
1620619500000|2021-05-10 04:05:00|728.4|727.8|728.6|728|728.9|728.3|728.4|727.8|48
1620619800000|2021-05-10 04:10:00|728.8|728.2|728.9|728.3|729.1|728.5|728.6|728|22
1620620100000|2021-05-10 04:15:00|728.6|728|728.6|728|728.9|728.3|728.5|727.9|21
1620620400000|2021-05-10 04:20:00|728.5|727.9|728.6|728|728.9|728.3|728.5|727.9|49
1620620700000|2021-05-10 04:25:00|728.7|728.1|728.7|728.1|728.9|728.3|728.7|728.1|7
1620621000000|2021-05-10 04:30:00|728.9|728.3|729.1|728.5|729.8|729.2|728.9|728.3|78
1620621300000|2021-05-10 04:35:00|729.2|728.6|729.3|728.7|729.3|728.7|729.2|728.6|9
1620621600000|2021-05-10 04:40:00|729.1|728.5|729.5|728.9|729.5|728.9|729.1|728.5|55
1620621900000|2021-05-10 04:45:00|729.6|729|729.8|729.2|730|729.4|729.6|729|26
1620622200000|2021-05-10 04:50:00|729.7|729.1|729.7|729.1|729.7|729.1|729.7|729.1|13
1620622500000|2021-05-10 04:55:00|729.6|729|729.8|729.2|730|729.4|729.6|729|38
1620622800000|2021-05-10 05:00:00|729.6|729|729.3|728.7|729.6|729|729.1|728.5|37
1620623100000|2021-05-10 05:05:00|729.1|728.5|729.3|728.7|729.6|729|729.1|728.5|49
1620623400000|2021-05-10 05:10:00|729.5|728.9|729.1|728.5|729.5|728.9|729|728.4|38
1620623700000|2021-05-10 05:15:00|729|728.4|729.1|728.5|729.1|728.5|728.8|728.2|36
1620624000000|2021-05-10 05:20:00|||||||||16
1620624300000|2021-05-10 05:25:00|729.3|728.7|729.8|729.2|729.8|729.2|729.3|728.7|67
1620624600000|2021-05-10 05:30:00|729.6|729|729.8|729.2|729.8|729.2|729.1|728.5|77
1620624900000|2021-05-10 05:35:00|729.6|729|729.3|728.7|729.9|729.3|729.3|728.7|78
1620625200000|2021-05-10 05:40:00|729.4|728.8|729.6|729|729.8|729.2|729.2|728.6|56
1620625500000|2021-05-10 05:45:00|729.7|729.1|730.3|729.7|730.6|730|729.7|729.1|145
1620625800000|2021-05-10 05:50:00|730.1|729.5|730.3|729.7|730.3|729.7|729.8|729.2|151
1620626100000|2021-05-10 05:55:00|730.2|729.6|730.1|729.5|730.4|729.8|730.1|729.5|33
1620626400000|2021-05-10 06:00:00|730.3|729.7|729.9|729.3|730.3|729.7|729.8|729.2|48
1620626700000|2021-05-10 06:05:00|730.1|729.5|729.8|729.2|730.3|729.7|729.8|729.2|65
1620627000000|2021-05-10 06:10:00|729.6|729|729.8|729.2|729.9|729.3|729.3|728.7|51
1620627300000|2021-05-10 06:15:00|729.9|729.3|730.6|730|730.8|730.2|729.9|729.3|30
1620627600000|2021-05-10 06:20:00|730.4|729.8|731.1|730.5|731.1|730.5|730.4|729.8|99
1620627900000|2021-05-10 06:25:00|731.2|730.6|731.1|730.5|731.3|730.7|731.1|730.5|131
1620628200000|2021-05-10 06:30:00|731.2|730.6|730.3|729.7|731.2|730.6|730.3|729.7|71
1620628500000|2021-05-10 06:35:00|730.4|729.8|730.6|730|730.8|730.2|730.1|729.5|87
1620628800000|2021-05-10 06:40:00|730.4|729.8|730.6|730|730.8|730.2|730.2|729.6|44
1620629100000|2021-05-10 06:45:00|730.5|729.9|730.7|730.1|731.1|730.5|730.3|729.7|105
1620629400000|2021-05-10 06:50:00|730.8|730.2|730.8|730.2|730.9|730.3|730.3|729.7|65
1620629700000|2021-05-10 06:55:00|730.9|730.3|731.2|730.6|731.3|730.7|730.5|729.9|54
1620630000000|2021-05-10 07:00:00|731.1|730.5|730.3|729.7|731.2|730.6|730.3|729.7|94
1620630300000|2021-05-10 07:05:00|730.4|729.8|729.9|729.3|730.5|729.9|729.6|729|153
1620630600000|2021-05-10 07:10:00|729.8|729.2|728.6|728|729.9|729.3|728.3|727.7|156
1620630900000|2021-05-10 07:15:00|728.3|727.7|728.6|728|728.7|728.1|727.8|727.2|199
1620631200000|2021-05-10 07:20:00|728.5|727.9|727.8|727.2|728.6|728|727.1|726.5|262
1620631500000|2021-05-10 07:25:00|728|727.4|728.3|727.7|728.3|727.7|727.8|727.2|88
1620631800000|2021-05-10 07:30:00|728.4|727.8|728.6|728|728.8|728.2|727.6|727|83
1620632100000|2021-05-10 07:35:00|728.7|728.1|728.6|728|728.8|728.2|728.6|728|76
1620632400000|2021-05-10 07:40:00|728.4|727.8|728.7|728.1|728.8|728.2|728.1|727.5|78
1620632700000|2021-05-10 07:45:00|728.6|728|728.2|727.6|728.6|728|728.1|727.5|31
1620633000000|2021-05-10 07:50:00|728.3|727.7|728.8|728.2|729.5|728.9|728.3|727.7|153
1620633300000|2021-05-10 07:55:00|728.7|728.1|727.8|727.2|728.7|728.1|727.6|727|179
1620633600000|2021-05-10 08:00:00|728.1|727.5|727.9|727.3|728.1|727.5|727.7|727.1|95
1620633900000|2021-05-10 08:05:00|727.8|727.2|728.7|728.1|728.8|728.2|727.8|727.2|130
1620634200000|2021-05-10 08:10:00|728.8|728.2|728.1|727.5|728.9|728.3|728.1|727.5|85
1620634500000|2021-05-10 08:15:00|727.8|727.2|728.1|727.5|728.3|727.7|727.8|727.2|98
1620634800000|2021-05-10 08:20:00|727.9|727.3|727.9|727.3|728.1|727.5|727.7|727.1|43
1620635100000|2021-05-10 08:25:00|728.1|727.5|728.1|727.5|728.3|727.7|727.8|727.2|56
1620635400000|2021-05-10 08:30:00|728.3|727.7|727.8|727.2|728.3|727.7|727.8|727.2|56
1620635700000|2021-05-10 08:35:00|728.1|727.5|728.3|727.7|728.4|727.8|727.8|727.2|65
1620636000000|2021-05-10 08:40:00|728.1|727.5|727.8|727.2|728.2|727.6|727.6|727|82
1620636300000|2021-05-10 08:45:00|728|727.4|728.3|727.7|728.3|727.7|728|727.4|80
1620636600000|2021-05-10 08:50:00|728.4|727.8|728|727.4|728.7|728.1|728|727.4|63
1620636900000|2021-05-10 08:55:00|728.3|727.7|728|727.4|728.3|727.7|728|727.4|45
1620637200000|2021-05-10 09:00:00|727.9|727.3|727.8|727.2|728|727.4|727.6|727|86
1620637500000|2021-05-10 09:05:00|727.9|727.3|728.5|727.9|728.5|727.9|727.8|727.2|111
1620637800000|2021-05-10 09:10:00|728.3|727.7|728.5|727.9|728.5|727.9|728.3|727.7|47
1620638100000|2021-05-10 09:15:00|728.6|728|727.9|727.3|728.8|728.2|727.9|727.3|62
1620638400000|2021-05-10 09:20:00|727.8|727.2|727.8|727.2|727.8|727.2|727.8|727.2|18
1620638700000|2021-05-10 09:25:00|727.9|727.3|728.3|727.7|728.8|728.2|727.9|727.3|82
1620639000000|2021-05-10 09:30:00|728.4|727.8|727.9|727.3|728.4|727.8|727.8|727.2|184
1620639300000|2021-05-10 09:35:00|727.8|727.2|728|727.4|728.3|727.7|727.8|727.2|117
1620639600000|2021-05-10 09:40:00|727.9|727.3|727.8|727.2|727.9|727.3|727.8|727.2|16
1620639900000|2021-05-10 09:45:00|727.9|727.3|728.3|727.7|728.3|727.7|727.8|727.2|54
1620640200000|2021-05-10 09:50:00|728.5|727.9|728.5|727.9|728.8|728.2|728.3|727.7|91
1620640500000|2021-05-10 09:55:00|729|727.5|728.5|727.9|729|728.2|728.5|727.5|58442
1620640800000|2021-05-10 10:00:00|728.4|727.8|728|727.4|728.8|728.2|728|727.4|57
1620641100000|2021-05-10 10:05:00|728.1|727.5|728.3|727.7|728.4|727.8|728|727.4|30
1620641400000|2021-05-10 10:10:00|728.5|727.9|728.5|727.9|728.7|728.1|728.5|727.9|51
1620641700000|2021-05-10 10:15:00|728.3|727.7|728.3|727.7|728.5|727.9|728|727.4|171
1620642000000|2021-05-10 10:20:00|728.4|727.8|728.3|727.7|728.4|727.8|728.3|727.7|10
1620642300000|2021-05-10 10:25:00|728.4|727.8|727.8|727.2|728.5|727.9|727.5|726.9|109
1620642600000|2021-05-10 10:30:00|728|727.4|727.5|726.9|728.3|727.7|727.5|726.9|98
1620642900000|2021-05-10 10:35:00|727.8|727.2|727.3|726.7|727.8|727.2|727|726.4|93
1620643200000|2021-05-10 10:40:00|727.5|726.9|727|726.4|727.5|726.9|727|726.4|43
1620643500000|2021-05-10 10:45:00|726.8|726.2|726.8|726.2|727|726.4|726.8|726.2|88
1620643800000|2021-05-10 10:50:00|726.7|726.1|726.7|726.1|726.8|726.2|726.5|725.9|64
1620644100000|2021-05-10 10:55:00|726.6|726|726.3|725.7|726.8|726.2|726.3|725.7|87
1620644400000|2021-05-10 11:00:00|726.1|725.5|726.8|726.2|726.8|726.2|726.1|725.5|168
1620644700000|2021-05-10 11:05:00|727.1|726.5|727.8|727.2|728.1|727.5|727.1|726.5|92
1620645000000|2021-05-10 11:10:00|727.7|727.1|727.8|727.2|728.1|727.5|727.6|727|58
1620645300000|2021-05-10 11:15:00|728|727.4|727.1|726.5|728|727.4|726.8|726.2|55
1620645600000|2021-05-10 11:20:00|727.3|726.7|726.1|725.5|727.3|726.7|726.1|725.5|246
1620645900000|2021-05-10 11:25:00|726.2|725.6|726.1|725.5|726.3|725.7|725.8|725.2|100
1620646200000|2021-05-10 11:30:00|726.3|725.7|726.1|725.5|726.3|725.7|725.8|725.2|64
1620646500000|2021-05-10 11:35:00|726.3|725.7|727.7|727.1|728|727.4|726.1|725.5|167
1620646800000|2021-05-10 11:40:00|727.6|727|727.3|726.7|727.6|727|727|726.4|164
1620647100000|2021-05-10 11:45:00|727.6|727|727.7|727.1|728|727.2|726.7|726.1|180
1620647400000|2021-05-10 11:50:00|727.6|727|727.3|726.7|727.7|727.1|727.1|726.5|139
1620647700000|2021-05-10 11:55:00|727.2|726.6|727.3|726.7|727.8|727.2|727.2|726.6|219
1620648000000|2021-05-10 12:00:00|727.6|727|727.8|727.2|728.3|727.7|726.6|726|666
1620648300000|2021-05-10 12:05:00|728.1|727.5|728.8|728.2|729.1|728.5|727.6|727|849
1620648600000|2021-05-10 12:10:00|728.9|728.3|728.7|728.1|729.1|728.5|728.1|727.5|662
1620648900000|2021-05-10 12:15:00|728.8|728.2|729.3|728.7|729.6|729|728.8|728.2|525
1620649200000|2021-05-10 12:20:00|729.6|729|730.9|730.3|730.9|730.3|729.6|729|551
1620649500000|2021-05-10 12:25:00|731|730.4|731.6|731|731.9|731.3|731|730.4|594
1620649800000|2021-05-10 12:30:00|731.7|731.1|731.6|731|731.9|731.3|731.1|730.5|388
1620650100000|2021-05-10 12:35:00|731.4|730.8|732.9|732.3|733.1|732.5|731.4|730.8|1017
1620650400000|2021-05-10 12:40:00|733.1|732.5|732.1|731.5|733.1|732.5|731.9|731.3|326
1620653400000|2021-05-10 13:30:00|732.6|731.1|728.6|728|732.6|732|727.1|726.5|134266
1620653700000|2021-05-10 13:35:00|728.4|727.8|729.8|729.2|731.1|730.5|728.4|727.8|1984
1620654000000|2021-05-10 13:40:00|729.9|729.3|730.8|730.2|732.1|731.5|729.8|729.2|1255
1620654300000|2021-05-10 13:45:00|730.6|730|729.3|728.7|730.8|730.2|728.1|727.5|1821
1620654600000|2021-05-10 13:50:00|729.2|728.6|727.6|727|729.8|729.2|726.7|726.1|2055
1620654900000|2021-05-10 13:55:00|727.1|726.5|725|724.4|727.1|726.5|723.9|723.3|2177
1620655200000|2021-05-10 14:00:00|725.1|724.5|722.6|722|725.1|724.5|722.4|721.8|2337
1620655500000|2021-05-10 14:05:00|722.4|721.8|724.5|723.9|725|724.4|722.3|721.7|1794
1620655800000|2021-05-10 14:10:00|724.3|723.7|727.7|727.1|728.3|727.7|723.6|723|1831
1620656100000|2021-05-10 14:15:00|727.8|727.2|730|729.4|730.5|729.9|727.3|726.7|1789
1620656400000|2021-05-10 14:20:00|729.8|729.2|726.9|726.3|729.8|729.2|726.9|726.3|1117
1620656700000|2021-05-10 14:25:00|726.8|726.2|727.8|727.2|729|728.4|726.8|726.2|1004
1620657000000|2021-05-10 14:30:00|727.7|727.1|728.5|727.9|729|728.4|727|726.4|1115
1620657300000|2021-05-10 14:35:00|728.4|727.8|728.3|727.7|729|728.4|727.3|726.7|1128
1620657600000|2021-05-10 14:40:00|728.1|727.5|727.9|727.3|728.5|727.9|727.6|727|648
1620657900000|2021-05-10 14:45:00|727.8|727.2|726.9|726.3|728.1|727.5|726.3|725.7|857
1620658200000|2021-05-10 14:50:00|726.8|726.2|726.8|726.2|727.8|727.2|724.8|724.2|1538
1620658500000|2021-05-10 14:55:00|726.6|726|726.4|725.8|727.8|727.2|726.3|725.7|812
1620658800000|2021-05-10 15:00:00|726.3|725.7|728.5|727.9|728.5|727.9|726|725.4|750
1620659100000|2021-05-10 15:05:00|728.7|728.1|726.2|725.6|728.7|728.1|725.3|724.7|877
1620659400000|2021-05-10 15:10:00|726|725.4|725.1|724.5|727|726.4|725|724.4|875
1620659700000|2021-05-10 15:15:00|725.2|724.6|725.9|725.3|725.9|725.3|724.7|724.1|811
1620660000000|2021-05-10 15:20:00|725.8|725.2|724.9|724.3|725.9|725.3|724.9|724.3|667
1620660300000|2021-05-10 15:25:00|724.7|724.1|723.9|723.3|724.8|724.2|723.4|722.8|1064
1620660600000|2021-05-10 15:30:00|724|723.4|723.3|722.7|724.5|723.9|722.5|721.9|1262
1620660900000|2021-05-10 15:35:00|723|722.4|723.5|722.9|723.8|723.2|721.6|721|1912
1620661200000|2021-05-10 15:40:00|723.3|722.7|722.4|721.8|723.8|723.2|722.1|721.5|776
1620661500000|2021-05-10 15:45:00|722.3|721.7|722.9|722.3|723.8|723.2|721.6|721|765
1620661800000|2021-05-10 15:50:00|722.8|722.2|722.4|721.8|723.8|723.2|722.1|721.5|558
1620662100000|2021-05-10 15:55:00|722.3|721.7|720.9|720.3|723|722.4|720.9|720.3|1245
1620662400000|2021-05-10 16:00:00|721.1|720.5|721.3|720.7|721.9|721.3|719|718.4|2072
1620662700000|2021-05-10 16:05:00|721.2|720.6|719.5|718.9|721.5|720.9|719.3|718.7|716
1620663000000|2021-05-10 16:10:00|719.3|718.7|718|717.4|719.6|719|717.1|716.5|1778
1620663300000|2021-05-10 16:15:00|717.9|717.3|717.3|716.7|719|718.4|716.8|716.2|1242
1620663600000|2021-05-10 16:20:00|717.2|716.6|714.3|713.7|718|717.4|714|713.4|1353
1620663900000|2021-05-10 16:25:00|714|713.4|715.4|714.8|717|716.4|713.5|712.9|2225
1620664200000|2021-05-10 16:30:00|715.5|714.9|716.9|716.3|717.4|716.8|715|714.4|1374
1620664500000|2021-05-10 16:35:00|716.7|716.1|720.4|719.8|720.6|720|716.7|716.1|1411
1620664800000|2021-05-10 16:40:00|720.3|719.7|717.7|717.1|721.2|720.6|717.4|716.8|1130
1620665100000|2021-05-10 16:45:00|718.4|717.8|717.4|716.8|718.7|718.1|717.4|716.8|573
1620665400000|2021-05-10 16:50:00|717.6|717|718.9|718.3|719.7|719.1|717.6|717|568
1620665700000|2021-05-10 16:55:00|718.7|718.1|719|718.4|719.5|718.9|717.9|717.3|539
1620666000000|2021-05-10 17:00:00|719.2|718.6|718|717.4|719.7|719.1|717.5|716.9|408
1620666300000|2021-05-10 17:05:00|717.8|717.2|716.2|715.6|717.8|717.2|716.2|715.6|721
1620666600000|2021-05-10 17:10:00|716.5|715.9|715.9|715.3|717.2|716.6|715.7|715.1|623
1620666900000|2021-05-10 17:15:00|715.8|715.2|713.9|713.3|715.9|715.3|713.7|713.1|1070
1620667200000|2021-05-10 17:20:00|713.7|713.1|713.9|713.3|715.4|714.8|713.7|713.1|756
1620667500000|2021-05-10 17:25:00|714.2|713.6|713.1|712.5|714.6|714|711.8|711.2|1168
1620667800000|2021-05-10 17:30:00|713.4|712.8|713.4|712.8|713.9|713.3|712.5|711.9|409
1620668100000|2021-05-10 17:35:00|713.1|712.5|714.1|713.5|714.4|713.8|712.9|712.3|649
1620668400000|2021-05-10 17:40:00|713.9|713.3|712.9|712.3|714.6|714|712.9|712.3|729
1620668700000|2021-05-10 17:45:00|713.1|712.5|713.4|712.8|713.9|713.3|712.4|711.8|508
1620669000000|2021-05-10 17:50:00|713.1|712.5|714.2|713.6|714.8|714.2|712.9|712.3|658
1620669300000|2021-05-10 17:55:00|714.3|713.7|713.1|712.5|714.6|714|712.6|712|679
1620669600000|2021-05-10 18:00:00|713.3|712.7|711.6|711|713.4|712.8|711.1|710.5|1111
1620669900000|2021-05-10 18:05:00|712.1|711.5|711.3|710.7|713.8|713.2|710.8|710.2|1833
1620670200000|2021-05-10 18:10:00|711.6|711|714.8|714.2|714.8|714.2|711.3|710.7|4690
1620670500000|2021-05-10 18:15:00|715|714.4|715.7|715.1|716.5|715.9|714.8|714.2|2848
1620691200000|2021-05-11 00:00:00|713.4|712.8|712.6|712|714.9|714.3|710.2|709.6|1071
1620691500000|2021-05-11 00:05:00|712.5|711.9|714.2|713.6|714.4|713.8|712.5|711.9|277
1620691800000|2021-05-11 00:10:00|714.4|713.8|716.4|715.8|716.9|716.3|714.3|713.7|548
1620692100000|2021-05-11 00:15:00|716.5|715.9|715.6|715|716.5|715.9|715.4|714.8|187
1620692400000|2021-05-11 00:20:00|715.5|714.9|715|714.4|715.5|714.9|714.6|714|199
1620692700000|2021-05-11 00:25:00|715.1|714.5|713.8|713.2|715.1|714.5|713.6|713|101
1620693000000|2021-05-11 00:30:00|713.6|713|713.6|713|713.6|713|713.4|712.8|93
1620693300000|2021-05-11 00:35:00|713.4|712.8|712.8|712.2|713.6|713|712.6|712|107
1620693600000|2021-05-11 00:40:00|712.9|712.3|712.5|711.9|712.9|712.3|712.1|711.5|137
1620693900000|2021-05-11 00:45:00|712.4|711.8|712.1|711.5|712.6|712|711.9|711.3|196
1620694200000|2021-05-11 00:50:00|711.9|711.3|710.3|709.7|711.9|711.3|709.9|709.3|378
1620694500000|2021-05-11 00:55:00|710.2|709.6|708.5|707.9|710.2|709.6|708.4|707.8|466
1620694800000|2021-05-11 01:00:00|708.6|708|706.1|705.5|708.6|708|705.5|704.9|887
1620695100000|2021-05-11 01:05:00|706.2|705.6|705.7|705.1|707.6|707|705.6|705|453
1620695400000|2021-05-11 01:10:00|705.6|705|707|706.4|707.1|706.5|705.6|705|216
1620695700000|2021-05-11 01:15:00|707.1|706.5|709.1|708.5|709.4|708.8|706.6|706|305
1620696000000|2021-05-11 01:20:00|709.2|708.6|709.4|708.8|709.6|709|708.9|708.3|168
1620696300000|2021-05-11 01:25:00|709.6|709|710.1|709.5|710.4|709.8|709.6|709|215
1620696600000|2021-05-11 01:30:00|709.9|709.3|710.4|709.8|710.6|710|709.6|709|97
1620696900000|2021-05-11 01:35:00|710.2|709.6|710.4|709.8|710.4|709.8|709.6|709|105
1620697200000|2021-05-11 01:40:00|710.1|709.5|710.1|709.5|710.4|709.8|709.6|709|143
1620697500000|2021-05-11 01:45:00|710|709.4|710.2|709.6|710.4|709.8|709.6|709|28
1620697800000|2021-05-11 01:50:00|710.1|709.5|711.1|710.5|711.2|710.6|710.1|709.5|68
1620698100000|2021-05-11 01:55:00|711.6|711|710.6|710|711.7|711.1|710.4|709.8|106
1620698400000|2021-05-11 02:00:00|710.8|710.2|710.4|709.8|710.9|710.3|710.3|709.7|120
1620698700000|2021-05-11 02:05:00|710.5|709.9|710.4|709.8|710.9|710.3|710.1|709.5|74
1620699000000|2021-05-11 02:10:00|710.5|709.9|710.6|710|710.9|710.3|710.5|709.9|76
1620699300000|2021-05-11 02:15:00|710.5|709.9|710.4|709.8|710.6|710|710.1|709.5|65
1620699600000|2021-05-11 02:20:00|710.6|710|710.9|710.3|710.9|710.3|710.1|709.5|64
1620699900000|2021-05-11 02:25:00|711.1|710.5|710.6|710|711.2|710.6|710.5|709.9|61
1620700200000|2021-05-11 02:30:00|710.4|709.8|710.1|709.5|710.6|710|710.1|709.5|75
1620700500000|2021-05-11 02:35:00|709.9|709.3|709.9|709.3|709.9|709.3|709.6|709|69
1620700800000|2021-05-11 02:40:00|710|709.4|710.6|710|710.6|710|709.8|709.2|101
1620701100000|2021-05-11 02:45:00|710.5|709.9|710.5|709.9|711.1|710.5|710.4|709.8|58
1620701400000|2021-05-11 02:50:00|710.4|709.8|710.6|710|710.7|710.1|710.1|709.5|8
1620701700000|2021-05-11 02:55:00|710.7|710.1|710.4|709.8|710.7|710.1|710.4|709.8|35
1620702000000|2021-05-11 03:00:00|710.1|709.5|710.6|710|710.6|710|710|709.4|41
1620702300000|2021-05-11 03:05:00|710.7|710.1|710.9|710.3|711.1|710.5|710.6|710|74
1620702600000|2021-05-11 03:10:00|710.6|710|711.3|710.7|711.3|710.7|710.6|710|51
1620702900000|2021-05-11 03:15:00|711.5|710.9|711.6|711|711.8|711.2|711.1|710.5|99
1620703200000|2021-05-11 03:20:00|711.3|710.7|711.6|711|711.6|711|711.3|710.7|46
1620703500000|2021-05-11 03:25:00|711.7|711.1|711.8|711.2|712.1|711.5|711.6|711|135
1620703800000|2021-05-11 03:30:00|711.6|711|711.3|710.7|711.6|711|711.2|710.6|52
1620704100000|2021-05-11 03:35:00|711.2|710.6|711.2|710.6|711.6|711|711.1|710.5|93
1620704400000|2021-05-11 03:40:00|711.3|710.7|711.3|710.7|711.3|710.7|711.3|710.7|1
1620704700000|2021-05-11 03:45:00|711.2|710.6|710.8|710.2|711.2|710.6|710.8|710.2|24
1620705000000|2021-05-11 03:50:00|711.1|710.5|711.1|710.5|711.1|710.5|710.8|710.2|37
1620705300000|2021-05-11 03:55:00|711|710.4|711.1|710.5|711.1|710.5|710.8|710.2|26
1620705600000|2021-05-11 04:00:00|710.8|710.2|710.3|709.7|710.8|710.2|710.3|709.7|32
1620705900000|2021-05-11 04:05:00|710.5|709.9|710.7|710.1|710.8|710.2|710.3|709.7|27
1620706200000|2021-05-11 04:10:00|710.8|710.2|711.1|710.5|711.3|710.7|710.6|710|47
1620706500000|2021-05-11 04:15:00|710.8|710.2|710.8|710.2|711.1|710.5|710.6|710|60
1620706800000|2021-05-11 04:20:00|710.9|710.3|710.8|710.2|710.9|710.3|710.6|710|35
1620707100000|2021-05-11 04:25:00|710.7|710.1|710.8|710.2|711.1|710.5|710.6|710|54
1620707400000|2021-05-11 04:30:00|710.7|710.1|710.1|709.5|710.8|710.2|710.1|709.5|79
1620707700000|2021-05-11 04:35:00|710.3|709.7|710.3|709.7|710.3|709.7|710.3|709.7|12
1620708000000|2021-05-11 04:40:00|710.6|710|710.7|710.1|710.8|710.2|710.6|710|30
1620708300000|2021-05-11 04:45:00|710.6|710|710.6|710|710.8|710.2|710.3|709.7|37
1620708600000|2021-05-11 04:50:00|710.3|709.7|710.1|709.5|710.6|710|710.1|709.5|41
1620708900000|2021-05-11 04:55:00|710.3|709.7|710.3|709.7|710.3|709.7|710.1|709.5|8
1620709200000|2021-05-11 05:00:00|710.6|710|710.4|709.8|710.6|710|710.4|709.8|15
1620709500000|2021-05-11 05:05:00|710.3|709.7|710.6|710|710.8|710.2|710.3|709.7|30
1620709800000|2021-05-11 05:10:00|710.8|710.2|711|710.4|711|710.4|710.8|710.2|36
1620710100000|2021-05-11 05:15:00|710.8|710.2|710.9|710.3|710.9|710.3|710.8|710.2|18
1620710400000|2021-05-11 05:20:00|711|710.4|711.6|711|711.8|711.2|710.8|710.2|54
1620710700000|2021-05-11 05:25:00|711.4|710.8|711.1|710.5|711.6|711|711.1|710.5|25
1620711000000|2021-05-11 05:30:00|710.9|710.3|711.6|711|712|711.4|710.8|710.2|174
1620711300000|2021-05-11 05:35:00|711.8|711.2|711.3|710.7|711.8|711.2|711.3|710.7|52
1620711600000|2021-05-11 05:40:00|711.4|710.8|711.1|710.5|711.8|711.2|711.1|710.5|51
1620711900000|2021-05-11 05:45:00|710.9|710.3|711.3|710.7|711.3|710.7|710.8|710.2|23
1620712200000|2021-05-11 05:50:00|711.4|710.8|712|711.4|712|711.4|711.3|710.7|76
1620712500000|2021-05-11 05:55:00|712.3|711.7|711.8|711.2|712.7|712.1|711.8|711.2|168
1620712800000|2021-05-11 06:00:00|711.9|711.3|712.5|711.9|712.7|712.1|711.8|711.2|80
1620713100000|2021-05-11 06:05:00|712.8|712.2|712|711.4|712.8|712.2|712|711.4|146
1620713400000|2021-05-11 06:10:00|712.3|711.7|711|710.4|712.3|711.7|710.9|710.3|128
1620713700000|2021-05-11 06:15:00|711.5|710.9|711.2|710.6|711.5|710.9|711|710.4|209
1620714000000|2021-05-11 06:20:00|711.3|710.7|712|711.4|712|711.4|711.3|710.7|46
1620714300000|2021-05-11 06:25:00|711.9|711.3|711.7|711.1|712|711.4|711.5|710.9|66
1620714600000|2021-05-11 06:30:00|711.5|710.9|711.7|711.1|711.9|711.3|711.3|710.7|73
1620714900000|2021-05-11 06:35:00|711.8|711.2|712.1|711.5|712.1|711.5|711.8|711.2|46
1620715200000|2021-05-11 06:40:00|712|711.4|712|711.4|712|711.4|711.8|711.2|36
1620715500000|2021-05-11 06:45:00|711.9|711.3|711.6|711|711.9|711.3|711.5|710.9|30
1620715800000|2021-05-11 06:50:00|711.8|711.2|711.3|710.7|712.3|711.7|711.3|710.7|48
1620716100000|2021-05-11 06:55:00|711.2|710.6|711|710.4|711.3|710.7|711|710.4|40
1620716400000|2021-05-11 07:00:00|710.9|710.3|709.8|709.2|711.3|710.7|709.8|709.2|88
1620716700000|2021-05-11 07:05:00|709.9|709.3|709.3|708.7|710|709.4|709.1|708.5|239
1620717000000|2021-05-11 07:10:00|708.8|708.2|709.1|708.5|709.6|709|708.8|708.2|101
1620717300000|2021-05-11 07:15:00|708.8|708.2|708.1|707.5|708.8|708.2|708.1|707.5|76
1620717600000|2021-05-11 07:20:00|708.3|707.7|709.1|708.5|709.1|708.5|708.1|707.5|162
1620717900000|2021-05-11 07:25:00|708.9|708.3|709.2|708.6|709.3|708.7|708.9|708.3|30
1620718200000|2021-05-11 07:30:00|709.1|708.5|708.1|707.5|709.1|708.5|707.8|707.2|117
1620718500000|2021-05-11 07:35:00|708.2|707.6|708.6|708|708.8|708.2|708.2|707.6|25
1620718800000|2021-05-11 07:40:00|708.3|707.7|708.7|708.1|708.8|708.2|708.3|707.7|42
1620719100000|2021-05-11 07:45:00|708.6|708|708.3|707.7|708.7|708.1|708.3|707.7|39
1620719400000|2021-05-11 07:50:00|708.4|707.8|708.3|707.7|708.6|708|708.1|707.5|112
1620719700000|2021-05-11 07:55:00|708.1|707.5|708.8|708.2|708.8|708.2|708.1|707.5|65
1620720000000|2021-05-11 08:00:00|708.9|708.3|708.9|708.3|709|708.4|708.8|708.2|29
1620720300000|2021-05-11 08:05:00|709|708.4|709.8|709.2|710.3|709.7|709|708.4|91
1620720600000|2021-05-11 08:10:00|710|709.4|709.3|708.7|710|709.4|709.3|708.7|294
1620720900000|2021-05-11 08:15:00|709|708.4|708.5|707.9|709|708.4|708.3|707.7|78
1620721200000|2021-05-11 08:20:00|708.7|708.1|709.5|708.9|709.8|709.2|708.3|707.7|199
1620721500000|2021-05-11 08:25:00|709.3|708.7|709.5|708.9|709.5|708.9|709.3|708.7|147
1620721800000|2021-05-11 08:30:00|709.3|708.7|709.5|708.9|709.8|709.2|709.3|708.7|128
1620722100000|2021-05-11 08:35:00|709.2|708.6|709|708.4|709.3|708.7|709|708.4|210
1620722400000|2021-05-11 08:40:00|709.3|708.7|710.4|709.8|710.4|709.8|709.3|708.7|193
1620722700000|2021-05-11 08:45:00|710.3|709.7|709.8|709.2|710.3|709.7|709.5|708.9|90
1620723000000|2021-05-11 08:50:00|710|709.4|709.5|708.9|710|709.4|709.5|708.9|44
1620723300000|2021-05-11 08:55:00|709.8|709.2|709.3|708.7|710|709.4|709.3|708.7|52
1620723600000|2021-05-11 09:00:00|709.4|708.8|709.8|709.2|709.8|709.2|709.3|708.7|107
1620723900000|2021-05-11 09:05:00|710|709.4|712.6|712|712.6|712|710|709.4|300
1620724200000|2021-05-11 09:10:00|712.7|712.1|714.2|713.6|714.5|713.9|712.5|711.9|588
1620724500000|2021-05-11 09:15:00|714|713.4|714.3|713.7|715|714.4|713.7|713.1|290
1620724800000|2021-05-11 09:20:00|714.2|713.6|713.9|713.3|714.5|713.9|713.9|713.3|150
1620725100000|2021-05-11 09:25:00|714|713.4|713.6|713|714|713.4|713.4|712.8|68
1620725400000|2021-05-11 09:30:00|713.4|712.8|713.4|712.8|713.4|712.8|712.9|712.3|74
1620725700000|2021-05-11 09:35:00|713.2|712.6|713.7|713.1|713.7|713.1|712.9|712.3|70
1620726000000|2021-05-11 09:40:00|713.4|712.8|713.2|712.6|713.4|712.8|712.9|712.3|89
1620726300000|2021-05-11 09:45:00|713.3|712.7|712.9|712.3|713.4|712.8|712.4|711.8|123
1620726600000|2021-05-11 09:50:00|712.8|712.2|712.9|712.3|713.2|712.6|712.7|712.1|151
1620726900000|2021-05-11 09:55:00|713.1|712.5|713.4|712.8|713.9|713.3|712.7|712.1|188
1620727200000|2021-05-11 10:00:00|713.2|712.6|713.6|713|714.2|713.6|712.9|712.3|566
1620727500000|2021-05-11 10:05:00|713.7|713.1|713.8|713.2|713.9|713.3|712.9|712.3|327
1620727800000|2021-05-11 10:10:00|713.9|713.3|714.4|713.8|714.7|714.1|713.4|712.8|218
1620728100000|2021-05-11 10:15:00|714.6|714|714.7|714.1|714.7|714.1|714.4|713.8|154
1620728400000|2021-05-11 10:20:00|714.9|714.3|715.7|715.1|715.9|715.3|714.9|714.3|190
1620728700000|2021-05-11 10:25:00|715.8|715.2|714.4|713.8|715.9|715.3|714.4|713.8|152
1620729000000|2021-05-11 10:30:00|714.2|713.6|714.9|714.3|715.2|714.6|714|713.4|319
1620729300000|2021-05-11 10:35:00|715.2|714.6|714.7|714.1|715.4|714.8|714.4|713.8|377
1620729600000|2021-05-11 10:40:00|714.9|714.3|714.9|714.3|714.9|714.3|713.9|713.3|202
1620729900000|2021-05-11 10:45:00|715.2|714.6|714.9|714.3|715.4|714.8|714.9|714.3|81
1620730200000|2021-05-11 10:50:00|714.7|714.1|717.2|716.6|717.2|716.6|714.5|713.9|516
1620730500000|2021-05-11 10:55:00|717.4|716.8|717.9|717.3|718.2|717.6|716.7|716.1|241
1620730800000|2021-05-11 11:00:00|717.7|717.1|717.9|717.3|718.4|717.8|716.9|716.3|672
1620731100000|2021-05-11 11:05:00|718|717.4|717.9|717.3|718.4|717.8|717.9|717.3|158
1620731400000|2021-05-11 11:10:00|718|717.4|718.7|718.1|718.7|718.1|718|717.4|175
1620731700000|2021-05-11 11:15:00|718.4|717.8|718.4|717.8|719.2|718.6|718.4|717.8|153
1620732000000|2021-05-11 11:20:00|718.2|717.6|717.9|717.3|718.2|717.6|717.4|716.8|195
1620732300000|2021-05-11 11:25:00|717.6|717|718.1|717.5|718.8|718.2|717.4|716.8|594
1620732600000|2021-05-11 11:30:00|718.3|717.7|718.9|718.3|719.1|718.5|718.3|717.7|774
1620732900000|2021-05-11 11:35:00|719|718.4|716.9|716.3|719.1|718.5|716.9|716.3|286
1620733200000|2021-05-11 11:40:00|716.6|716|717.3|716.7|717.4|716.8|716.4|715.8|286
1620733500000|2021-05-11 11:45:00|717.1|716.5|717.3|716.7|717.5|716.9|716.9|716.3|142
1620733800000|2021-05-11 11:50:00|717.4|716.8|718.4|717.8|718.4|717.8|716.9|716.3|138
1620734100000|2021-05-11 11:55:00|718.6|718|719.1|718.5|719.6|719|718.5|717.9|634
1620734400000|2021-05-11 12:00:00|719|718.4|719.1|718.5|719.4|718.8|718.6|718|255
1620734700000|2021-05-11 12:05:00|719.4|718.8|719.5|718.9|719.6|719|719|718.4|453
1620735000000|2021-05-11 12:10:00|719.4|718.8|721.1|720.5|722.3|721.7|719.4|718.8|1084
1620735300000|2021-05-11 12:15:00|721|720.4|721.2|720.6|721.6|721|720.6|720|335
1620735600000|2021-05-11 12:20:00|721.1|720.5|720.1|719.5|721.4|720.8|719.9|719.3|349
1620735900000|2021-05-11 12:25:00|720.2|719.6|721.4|720.8|721.9|721.3|720.1|719.5|314
1620736200000|2021-05-11 12:30:00|721.1|720.5|722.6|722|722.9|722.3|720.1|719.5|685
1620736500000|2021-05-11 12:35:00|722.7|722.1|721.9|721.3|723.4|722.8|721.9|721.3|511
1620736800000|2021-05-11 12:40:00|722.1|721.5|722.1|721.5|722.4|721.8|721.4|720.8|290
1620739800000|2021-05-11 13:30:00|723.5|722.9|727.6|727|728|727.4|720.6|720|5856
1620740100000|2021-05-11 13:35:00|727.8|727.2|728.8|728.2|728.8|728.2|726.3|725.7|2992
1620740400000|2021-05-11 13:40:00|729.1|728.5|728.8|728.2|729.6|729|727.3|726.7|3179
1620740700000|2021-05-11 13:45:00|729.1|728.5|728.4|727.8|730.6|730|727.4|726.8|3057
1620741000000|2021-05-11 13:50:00|728.6|728|728.7|728.1|729.9|729.3|727.6|727|1944
1620741300000|2021-05-11 13:55:00|728.9|728.3|728.6|728|729.9|729.3|728.1|727.5|1468
1620741600000|2021-05-11 14:00:00|728.7|728.1|729.4|728.8|729.6|729|727.1|726.5|1597
1620741900000|2021-05-11 14:05:00|729.6|729|730.9|730.3|732.1|731.5|729.5|728.9|2859
1620742200000|2021-05-11 14:10:00|731|730.4|730.5|729.9|732.9|732.3|730.5|729.9|2149
1620742500000|2021-05-11 14:15:00|730.2|729.6|731.6|731|731.6|731|729.4|728.8|1670
1620742800000|2021-05-11 14:20:00|731.9|731.3|732.4|731.8|732.7|732.1|731.4|730.8|1650
1620743100000|2021-05-11 14:25:00|732.7|732.1|728.9|728.3|732.7|732.1|728.7|728.1|1648
1620743400000|2021-05-11 14:30:00|728.7|728.1|727.7|727.1|729.5|728.9|727.7|727.1|2241
1620743700000|2021-05-11 14:35:00|727.5|726.9|728.9|728.3|729.2|728.6|726.4|725.8|2171
1620744000000|2021-05-11 14:40:00|729.2|728.6|728.5|727.9|730|729.4|728|727.4|1109
1620744300000|2021-05-11 14:45:00|728.2|727.6|728.3|727.7|729|728.4|727.7|727.1|1173
1620744600000|2021-05-11 14:50:00|728.4|727.8|728.5|727.9|729.2|728.6|728|727.4|667
1620744900000|2021-05-11 14:55:00|728.2|727.6|728.9|728.3|729.2|728.6|727.9|727.3|1288
1620745200000|2021-05-11 15:00:00|729.3|727.8|729.1|728.5|729.4|728.8|727.6|727|328142
1620745500000|2021-05-11 15:05:00|728.9|728.3|730.1|729.5|731.4|730.8|728.9|728.3|1078
1620745800000|2021-05-11 15:10:00|730.3|729.7|731.3|730.7|731.4|730.8|730.1|729.5|642
1620746100000|2021-05-11 15:15:00|731.1|730.5|732.5|731.9|732.6|732|731.1|730.5|829
1620746400000|2021-05-11 15:20:00|732.6|732|730.9|730.3|734.1|733.5|730.4|729.8|1025
1620746700000|2021-05-11 15:25:00|731.1|730.5|730.9|730.3|731.9|731.3|730.3|729.7|683
1620747000000|2021-05-11 15:30:00|730.8|730.2|730.1|729.5|731.6|731|729.8|729.2|982
1620747300000|2021-05-11 15:35:00|730.2|729.6|730.5|729.9|730.6|730|729.1|728.5|1133
1620747600000|2021-05-11 15:40:00|730.6|730|730.6|730|731|730.4|729.4|728.8|891
1620747900000|2021-05-11 15:45:00|730.5|729.9|731.1|730.5|731.6|731|729.9|729.3|452
1620748200000|2021-05-11 15:50:00|731.2|730.6|731.9|731.3|732.6|732|731.2|730.6|830
1620748500000|2021-05-11 15:55:00|731.6|731|731.1|730.5|732.4|731.8|730.6|730|592
1620748800000|2021-05-11 16:00:00|731|730.4|730.6|730|731.6|731|730.4|729.8|696
1620749100000|2021-05-11 16:05:00|730.7|730.1|731.8|731.2|732.1|731.5|730.6|730|760
1620749400000|2021-05-11 16:10:00|731.6|731|731.3|730.7|732.1|731.5|731.1|730.5|265
1620749700000|2021-05-11 16:15:00|731.5|730.9|731.3|730.7|731.8|731.2|731.1|730.5|332
1620750000000|2021-05-11 16:20:00|731.6|731|732.3|731.7|732.3|731.7|731.3|730.7|371
1620750300000|2021-05-11 16:25:00|732.6|732|732.1|731.5|732.8|732.2|731.8|731.2|544
1620750600000|2021-05-11 16:30:00|731.8|731.2|731.8|731.2|732.3|731.7|731.6|731|651
1620750900000|2021-05-11 16:35:00|731.6|731|730.9|730.3|731.9|731.3|730.8|730.2|530
1620751200000|2021-05-11 16:40:00|731.1|730.5|731|730.4|731.8|731.2|730.9|730.3|601
1620751500000|2021-05-11 16:45:00|731.1|730.5|731.4|730.8|732.6|732|731.1|730.5|592
1620751800000|2021-05-11 16:50:00|731.6|731|729.3|728.7|731.6|731|729.3|728.7|809
1620752100000|2021-05-11 16:55:00|729.1|728.5|728.8|728.2|730.3|729.7|728.8|728.2|665
1620752400000|2021-05-11 17:00:00|728.3|727.7|728.6|728|729.6|729|727.3|726.7|800
1620752700000|2021-05-11 17:05:00|728.8|728.2|728.3|727.7|728.8|728.2|727.3|726.7|756
1620753000000|2021-05-11 17:10:00|728.6|728|726.8|726.2|729.1|728.5|726.6|726|1122
1620753300000|2021-05-11 17:15:00|726.6|726|726.3|725.7|727.3|726.7|726.1|725.5|1923
1620753600000|2021-05-11 17:20:00|726.4|725.8|725.3|724.7|726.6|726|725.1|724.5|933
1620753900000|2021-05-11 17:25:00|725.1|724.5|724.1|723.5|725.3|724.7|723.6|723|996
1620754200000|2021-05-11 17:30:00|724.3|723.7|725.1|724.5|725.6|725|724.3|723.7|1093
1620754500000|2021-05-11 17:35:00|725|724.4|725.2|724.6|725.3|724.7|723.6|723|1390
1620754800000|2021-05-11 17:40:00|725.1|724.5|725.7|725.1|727|726.4|724.2|723.6|659
1620755100000|2021-05-11 17:45:00|725.8|725.2|725.2|724.6|726.2|725.6|725|724.4|627
1620755400000|2021-05-11 17:50:00|725|724.4|725.2|724.6|725.5|724.9|724.5|723.9|479
1620755700000|2021-05-11 17:55:00|725|724.4|725|724.4|725.5|724.9|724|723.4|890
1620756000000|2021-05-11 18:00:00|725.1|724.5|725.4|724.8|725.4|724.8|723.7|723.1|797
1620756300000|2021-05-11 18:05:00|725.2|724.6|723.2|722.6|726.1|725.5|722.9|722.3|1521
1620756600000|2021-05-11 18:10:00|723|722.4|724|723.4|724.7|724.1|721.7|721.1|4251
1620756900000|2021-05-11 18:15:00|724.2|723.6|725.4|724.8|725.4|724.8|723.2|722.6|1016
1620777600000|2021-05-12 00:00:00|727.4|726.8|727.8|727.2|728.5|727.9|727.4|726.8|323
1620777900000|2021-05-12 00:05:00|727.7|727.1|728.8|728.2|729.6|729|727|726.4|532
1620778200000|2021-05-12 00:10:00|729.3|728.7|729.1|728.5|730.5|729.9|729|728.4|641
1620778500000|2021-05-12 00:15:00|729.3|728.7|729.6|729|730.3|729.7|728.9|728.3|278
1620778800000|2021-05-12 00:20:00|729.5|728.9|729.5|728.9|729.5|728.9|728.4|727.8|214
1620779100000|2021-05-12 00:25:00|729.4|728.8|729.3|728.7|729.5|728.9|728.8|728.2|129
1620779400000|2021-05-12 00:30:00|729.1|728.5|729.3|728.7|729.5|728.9|728.8|728.2|86
1620779700000|2021-05-12 00:35:00|729.8|729.2|729|728.4|729.8|729.2|727.9|727.3|106
1620780000000|2021-05-12 00:40:00|728.9|728.3|728.5|727.9|729|728.4|727.8|727.2|157
1620780300000|2021-05-12 00:45:00|728.4|727.8|728.5|727.9|728.5|727.9|727.5|726.9|75
1620780600000|2021-05-12 00:50:00|728.6|728|729.3|728.7|729.5|728.9|728.5|727.9|139
1620780900000|2021-05-12 00:55:00|729|728.4|729|728.4|729|728.4|728.5|727.9|56
1620781200000|2021-05-12 01:00:00|728.9|728.3|727.8|727.2|729|728.4|727.6|727|125
1620781500000|2021-05-12 01:05:00|727.6|727|728.3|727.7|728.3|727.7|727.5|726.9|103
1620781800000|2021-05-12 01:10:00|728.2|727.6|727.8|727.2|728.2|727.6|727.3|726.7|80
1620782100000|2021-05-12 01:15:00|728|727.4|728.6|728|728.6|728|727.5|726.9|108
1620782400000|2021-05-12 01:20:00|728.7|728.1|728.4|727.8|729|728.4|727.9|727.3|83
1620782700000|2021-05-12 01:25:00|728.2|727.6|728.6|728|729|728.4|728|727.4|62
1620783000000|2021-05-12 01:30:00|728.2|727.6|729.5|728.9|729.5|728.9|728.2|727.6|177
1620783300000|2021-05-12 01:35:00|729.6|729|729|728.4|730|729.4|729|728.4|141
1620783600000|2021-05-12 01:40:00|729.2|728.6|729.5|728.9|729.7|729.1|729.2|728.6|119
1620783900000|2021-05-12 01:45:00|729.4|728.8|730|729.4|730|729.4|729.4|728.8|128
1620784200000|2021-05-12 01:50:00|730.2|729.6|730.2|729.6|730.5|729.9|729.7|729.1|201
1620784500000|2021-05-12 01:55:00|730.4|729.8|730.5|729.9|730.6|730|730|729.4|164
1620784800000|2021-05-12 02:00:00|730.3|729.7|729.8|729.2|730.6|730|729.3|728.7|111
1620785100000|2021-05-12 02:05:00|729.7|729.1|730.3|729.7|730.8|730.2|729.7|729.1|172
1620785400000|2021-05-12 02:10:00|730.2|729.6|730.6|730|730.6|730|730.1|729.5|57
1620785700000|2021-05-12 02:15:00|730.5|729.9|730.3|729.7|730.6|730|730.1|729.5|122
1620786000000|2021-05-12 02:20:00|730.1|729.5|730.1|729.5|730.1|729.5|729.8|729.2|43
1620786300000|2021-05-12 02:25:00|729.9|729.3|730.1|729.5|730.1|729.5|729.8|729.2|20
1620786600000|2021-05-12 02:30:00|729.9|729.3|728.8|728.2|730.1|729.5|728.8|728.2|8422
1620786900000|2021-05-12 02:35:00|729.1|728.5|729.3|728.7|729.3|728.7|728.8|728.2|59
1620787200000|2021-05-12 02:40:00|729.6|729|729.7|729.1|730.1|729.5|729.3|728.7|111
1620787500000|2021-05-12 02:45:00|729.8|729.2|729.6|729|730.1|729.5|729.6|729|72
1620787800000|2021-05-12 02:50:00|729.7|729.1|729.8|729.2|729.8|729.2|729.6|729|29
1620788100000|2021-05-12 02:55:00|729.7|729.1|729.6|729|729.8|729.2|729.3|728.7|93
1620788400000|2021-05-12 03:00:00|729.3|728.7|730.1|729.5|730.2|729.6|729.3|728.7|79
1620788700000|2021-05-12 03:05:00|730.2|729.6|730.6|730|730.6|730|730.1|729.5|114
1620789000000|2021-05-12 03:10:00|730.3|729.7|730.3|729.7|730.6|730|729.8|729.2|109
1620789300000|2021-05-12 03:15:00|730.4|729.8|730.2|729.6|730.4|729.8|729.8|729.2|48
1620789600000|2021-05-12 03:20:00|730.1|729.5|729.6|729|730.3|729.7|729.6|729|128
1620789900000|2021-05-12 03:25:00|729.7|729.1|729.6|729|729.8|729.2|729.2|728.6|113
1620790200000|2021-05-12 03:30:00|729.8|729.2|730.1|729.5|730.1|729.5|729.6|729|31
1620790500000|2021-05-12 03:35:00|729.9|729.3|729.8|729.2|729.9|729.3|729.7|729.1|11
1620790800000|2021-05-12 03:40:00|729.7|729.1|730.1|729.5|730.1|729.5|729.7|729.1|20
1620791100000|2021-05-12 03:45:00|729.9|729.3|729.6|729|730.1|729.5|729.3|728.7|71
1620791400000|2021-05-12 03:50:00|729.3|728.7|729.6|729|729.8|729.2|729.3|728.7|61
1620791700000|2021-05-12 03:55:00|729.7|729.1|729.6|729|729.7|729.1|729.6|729|16
1620792000000|2021-05-12 04:00:00|729.4|728.8|729.6|729|729.8|729.2|729.3|728.7|74
1620792300000|2021-05-12 04:05:00|729.3|728.7|729.3|728.7|729.3|728.7|729.3|728.7|29
1620792600000|2021-05-12 04:10:00|729.4|728.8|729.5|728.9|729.5|728.9|729.4|728.8|33
1620792900000|2021-05-12 04:15:00|729.6|729|729.4|728.8|729.8|729.2|729.4|728.8|45
1620793200000|2021-05-12 04:20:00|729.5|728.9|729.4|728.8|729.5|728.9|729.3|728.7|43
1620793500000|2021-05-12 04:25:00|729.5|728.9|729.3|728.7|729.5|728.9|729.3|728.7|24
1620793800000|2021-05-12 04:30:00|729.2|728.6|728.3|727.7|729.3|728.7|728.3|727.7|102
1620794100000|2021-05-12 04:35:00|728|727.4|728.5|727.9|728.5|727.9|728|727.4|60
1620794400000|2021-05-12 04:40:00|728.6|728|728.8|728.2|728.8|728.2|728.6|728|17
1620794700000|2021-05-12 04:45:00|729|728.4|729|728.4|729.3|728.7|729|728.4|65
1620795000000|2021-05-12 04:50:00|729.1|728.5|729.5|728.9|729.6|729|729.1|728.5|46
1620795300000|2021-05-12 04:55:00|729.4|728.8|729.3|728.7|729.5|728.9|729.3|728.7|36
1620795600000|2021-05-12 05:00:00|729|728.4|729|728.4|729.1|728.5|728.8|728.2|86
1620795900000|2021-05-12 05:05:00|729.3|728.7|729.8|729.2|729.9|729.3|729.3|728.7|56
1620796200000|2021-05-12 05:10:00|729.6|729|729.8|729.2|730|729.4|729.5|728.9|40
1620796500000|2021-05-12 05:15:00|729.7|729.1|729|728.4|729.7|729.1|729|728.4|40
1620796800000|2021-05-12 05:20:00|728.7|728.1|728.7|728.1|729.2|728.6|728.7|728.1|29
1620797100000|2021-05-12 05:25:00|728.9|728.3|728.7|728.1|728.9|728.3|728.7|728.1|33
1620797400000|2021-05-12 05:30:00|728.3|727.7|728|727.4|728.3|727.7|727.7|727.1|148
1620797700000|2021-05-12 05:35:00|727.9|727.3|728.5|727.9|728.5|727.9|727.7|727.1|62
1620798000000|2021-05-12 05:40:00|728.4|727.8|728.7|728.1|728.7|728.1|728|727.4|34
1620798300000|2021-05-12 05:45:00|728.5|727.9|728.4|727.8|728.9|728.3|728.2|727.6|102
1620798600000|2021-05-12 05:50:00|728.5|727.9|728.5|727.9|728.6|728|728.5|727.9|17
1620798900000|2021-05-12 05:55:00|728.7|728.1|728.6|728|728.7|728.1|728.6|728|23
1620799200000|2021-05-12 06:00:00|728.7|728.1|730.2|729.6|730.2|729.6|728.7|728.1|147
1620799500000|2021-05-12 06:05:00|730.1|729.5|729.7|729.1|730.2|729.6|729.7|729.1|119
1620799800000|2021-05-12 06:10:00|729.6|729|729.7|729.1|730|729.4|729.5|728.9|42
1620800100000|2021-05-12 06:15:00|729.5|728.9|729.7|729.1|729.7|729.1|729.5|728.9|40
1620800400000|2021-05-12 06:20:00|729.8|729.2|730.2|729.6|730.2|729.6|729.8|729.2|55
1620800700000|2021-05-12 06:25:00|730.6|730|730.3|729.7|730.6|730|729.7|729.1|100
1620801000000|2021-05-12 06:30:00|730.2|729.6|732|731.4|732|731.4|730.2|729.6|423
1620801300000|2021-05-12 06:35:00|731.7|731.1|732.3|731.7|732.3|731.7|731.7|731.1|200
1620801600000|2021-05-12 06:40:00|732.5|731.9|732.2|731.6|732.5|731.9|732.1|731.5|63
1620801900000|2021-05-12 06:45:00|732.3|731.7|731|730.4|732.3|731.7|730.8|730.2|94
1620802200000|2021-05-12 06:50:00|730.8|730.2|730.2|729.6|731|730.4|730.2|729.6|90
1620802500000|2021-05-12 06:55:00|730.3|729.7|731.5|730.9|731.7|731.1|730.3|729.7|114
1620802800000|2021-05-12 07:00:00|731.7|731.1|731.2|730.6|731.9|731.3|730.5|729.9|170
1620803100000|2021-05-12 07:05:00|731.1|730.5|731.6|731|731.7|731.1|731|730.4|157
1620803400000|2021-05-12 07:10:00|731.5|730.9|731.2|730.6|731.7|731.1|731.2|730.6|128
1620803700000|2021-05-12 07:15:00|731.3|730.7|730.9|730.3|731.9|731.3|730.8|730.2|160
1620804000000|2021-05-12 07:20:00|731.1|730.5|730.3|729.7|731.2|730.6|730.3|729.7|98
1620804300000|2021-05-12 07:25:00|730.2|729.6|730.4|729.8|730.7|730.1|730.2|729.6|90
1620804600000|2021-05-12 07:30:00|730.3|729.7|729.2|728.6|730.3|729.7|728.8|728.2|250
1620804900000|2021-05-12 07:35:00|728.9|728.3|729.2|728.6|729.4|728.8|728.9|728.3|166
1620805200000|2021-05-12 07:40:00|729.3|728.7|729.4|728.8|729.7|729.1|729.3|728.7|103
1620805500000|2021-05-12 07:45:00|729.7|729.1|729.7|729.1|729.7|729.1|729.4|728.8|77
1620805800000|2021-05-12 07:50:00|729.4|728.8|730.2|729.6|730.2|729.6|729.4|728.8|97
1620806100000|2021-05-12 07:55:00|729.9|729.3|730.2|729.6|730.7|730.1|729.9|729.3|165
1620806400000|2021-05-12 08:00:00|730.1|729.5|729.9|729.3|730.4|729.8|729.8|729.2|61
1620806700000|2021-05-12 08:05:00|729.8|729.2|729.8|729.2|729.9|729.3|729.4|728.8|46
1620807000000|2021-05-12 08:10:00|729.9|729.3|729.7|729.1|729.9|729.3|729.7|729.1|46
1620807300000|2021-05-12 08:15:00|729.4|728.8|729.7|729.1|729.9|729.3|729.4|728.8|115
1620807600000|2021-05-12 08:20:00|729.4|728.8|729.7|729.1|729.8|729.2|729.4|728.8|95
1620807900000|2021-05-12 08:25:00|729.9|729.3|730.2|729.6|730.2|729.6|729.8|729.2|104
1620808200000|2021-05-12 08:30:00|729.9|729.3|730|729.4|730.2|729.6|729.7|729.1|67
1620808500000|2021-05-12 08:35:00|730.2|729.6|729.9|729.3|730.2|729.6|729.9|729.3|46
1620808800000|2021-05-12 08:40:00|729.7|729.1|730.2|729.6|730.2|729.6|729.4|728.8|91
1620809100000|2021-05-12 08:45:00|730|729.4|729.9|729.3|730.3|729.7|729.9|729.3|85
1620809400000|2021-05-12 08:50:00|729.8|729.2|728.9|728.3|729.9|729.3|728.9|728.3|97
1620809700000|2021-05-12 08:55:00|729.2|728.6|728.7|728.1|729.2|728.6|728.4|727.8|179
1620810000000|2021-05-12 09:00:00|728.8|728.2|728.4|727.8|728.8|728.2|728.2|727.6|103
1620810300000|2021-05-12 09:05:00|728.3|727.7|727.9|727.3|728.3|727.7|727.9|727.3|67
1620810600000|2021-05-12 09:10:00|728.2|727.6|728.4|727.8|728.4|727.8|728|727.4|167
1620810900000|2021-05-12 09:15:00|728.3|727.7|730.4|729.8|730.5|729.9|728.3|727.7|219
1620811200000|2021-05-12 09:20:00|730.3|729.7|730.6|730|730.6|730|730|729.4|69
1620811500000|2021-05-12 09:25:00|730.5|729.9|730.1|729.5|730.6|730|729.9|729.3|90
1620811800000|2021-05-12 09:30:00|729.9|729.3|728.9|728.3|729.9|729.3|728.9|728.3|268
1620812100000|2021-05-12 09:35:00|729.1|728.5|729.4|728.8|729.6|729|728.6|728|54
1620812400000|2021-05-12 09:40:00|729.3|728.7|730|729.4|730|729.4|729.3|728.7|43
1620812700000|2021-05-12 09:45:00|729.9|729.3|729.4|728.8|729.9|729.3|729.4|728.8|64
1620813000000|2021-05-12 09:50:00|729.1|728.5|728.4|727.8|729.4|728.8|728.4|727.8|212
1620813300000|2021-05-12 09:55:00|728.1|727.5|728.4|727.8|728.6|728|727.9|727.3|356
1620813600000|2021-05-12 10:00:00|728.3|727.7|728|727.4|728.6|728|727.9|727.3|178
1620813900000|2021-05-12 10:05:00|727.9|727.3|727.4|726.8|728.1|727.5|727.1|726.5|368
1620814200000|2021-05-12 10:10:00|727.1|726.5|727.1|726.5|727.6|727|726.9|726.3|327
1620814500000|2021-05-12 10:15:00|727.2|726.6|726.6|726|727.4|726.8|726.4|725.8|451
1620814800000|2021-05-12 10:20:00|726.4|725.8|725.4|724.8|726.9|726.3|725.1|724.5|674
1620815100000|2021-05-12 10:25:00|725.2|724.6|725.4|724.8|725.6|725|724.9|724.3|285
1620815400000|2021-05-12 10:30:00|725.2|724.6|725.1|724.5|725.9|725.3|725.1|724.5|376
1620815700000|2021-05-12 10:35:00|725|724.4|724.6|724|725.1|724.5|724.4|723.8|763
1620816000000|2021-05-12 10:40:00|724.9|724.3|726.1|725.5|726.6|726|724.6|724|705
1620816300000|2021-05-12 10:45:00|726.4|725.8|726.9|726.3|726.9|726.3|726.1|725.5|395
1620816600000|2021-05-12 10:50:00|727.1|726.5|726.6|726|727.1|726.5|726.1|725.5|956
1620816900000|2021-05-12 10:55:00|726.8|726.2|726.9|726.3|727.4|726.8|726.6|726|463
1620817200000|2021-05-12 11:00:00|727.1|726.5|725.9|725.3|727.1|726.5|725.6|725|154
1620817500000|2021-05-12 11:05:00|726.1|725.5|725.3|724.7|726.4|725.8|725.3|724.7|279
1620817800000|2021-05-12 11:10:00|725.4|724.8|725.3|724.7|725.8|725.2|725.3|724.7|168
1620818100000|2021-05-12 11:15:00|725.1|724.5|725.8|725.2|725.8|725.2|724.8|724.2|253
1620818400000|2021-05-12 11:20:00|725.7|725.1|725.2|724.6|725.8|725.2|725.1|724.5|91
1620818700000|2021-05-12 11:25:00|725.3|724.7|726.1|725.5|726.1|725.5|724.8|724.2|72
1620819000000|2021-05-12 11:30:00|726|725.4|726.6|726|726.8|726.2|725.8|725.2|90
1620819300000|2021-05-12 11:35:00|726.3|725.7|726.3|725.7|726.8|726.2|726.1|725.5|149
1620819600000|2021-05-12 11:40:00|726.1|725.5|725.8|725.2|726.3|725.7|725.8|725.2|92
1620819900000|2021-05-12 11:45:00|725.6|725|725.8|725.2|726.1|725.5|725.6|725|61
1620820200000|2021-05-12 11:50:00|725.7|725.1|725.8|725.2|726.1|725.5|725.3|724.7|154
1620820500000|2021-05-12 11:55:00|725.7|725.1|726.1|725.5|726.6|726|725.6|725|250
1620820800000|2021-05-12 12:00:00|726.6|726|725.8|725.2|726.6|726|725.6|725|441
1620821100000|2021-05-12 12:05:00|725.7|725.1|725.6|725|726.1|725.5|725.3|724.7|390
1620821400000|2021-05-12 12:10:00|725.8|725.2|725.8|725.2|725.8|725.2|725.3|724.7|306
1620821700000|2021-05-12 12:15:00|725.6|725|723.1|722.5|725.6|725|722.9|722.3|1070
1620822000000|2021-05-12 12:20:00|723.3|722.7|722.8|722.2|723.3|722.7|722.6|722|321
1620822300000|2021-05-12 12:25:00|722.7|722.1|724.1|723.5|724.1|723.5|722.6|722|202
1620822600000|2021-05-12 12:30:00|723.9|723.3|723.3|722.7|725.1|724.5|723.2|722.6|488
1620822900000|2021-05-12 12:35:00|723.1|722.5|725.4|724.8|725.6|725|723.1|722.5|280
1620823200000|2021-05-12 12:40:00|725.3|724.7|727.1|726.5|727.4|726.8|725.3|724.7|477
1620826200000|2021-05-12 13:30:00|728.8|728.2|724.3|723.7|728.8|728.2|722.3|721.7|4539
1620826500000|2021-05-12 13:35:00|724.2|723.6|726.2|725.6|726.5|725.9|722.5|721.9|2024
1620826800000|2021-05-12 13:40:00|726|725.4|725.8|725.2|727.2|726.6|725.5|724.9|1238
1620827100000|2021-05-12 13:45:00|725.6|725|727|726.4|728|727.4|724.3|723.7|1942
1620827400000|2021-05-12 13:50:00|726.5|725.9|725.8|725.2|727.5|726.9|725.8|725.2|1476
1620827700000|2021-05-12 13:55:00|725.6|725|725.8|725.2|727.3|726.7|725.1|724.5|1145
1620828000000|2021-05-12 14:00:00|725.7|725.1|726.5|725.9|727.3|726.7|725.3|724.7|692
1620828300000|2021-05-12 14:05:00|726.7|726.1|725.3|724.7|727.8|727.2|725.3|724.7|1252
1620828600000|2021-05-12 14:10:00|725.4|724.8|726.4|725.8|726.5|725.9|725|724.4|966
1620828900000|2021-05-12 14:15:00|726.5|725.9|726.5|725.9|727.3|726.7|725.3|724.7|1094
1620829200000|2021-05-12 14:20:00|726.3|725.7|725.4|724.8|727.3|726.7|725.3|724.7|967
1620829500000|2021-05-12 14:25:00|725.5|724.9|726.9|726.3|727.2|726.6|725|724.4|772
1620829800000|2021-05-12 14:30:00|727|726.4|723.3|722.7|727.2|726.6|723|722.4|1532
1620830100000|2021-05-12 14:35:00|723.5|722.9|724.5|723.9|725|724.4|723.5|722.9|754
1620830400000|2021-05-12 14:40:00|724.3|723.7|726|725.4|726|725.4|723.8|723.2|1001
1620830700000|2021-05-12 14:45:00|725.8|725.2|723.4|722.8|725.8|725.2|722.8|722.2|1225
1620831000000|2021-05-12 14:50:00|723.3|722.7|722.9|722.3|723.8|723.2|722.5|721.9|874
1620831300000|2021-05-12 14:55:00|723|722.4|723.5|722.9|724.5|723.9|722.5|721.9|744
1620831600000|2021-05-12 15:00:00|723.8|723.2|724.8|724.2|725|724.4|723.3|722.7|802
1620831900000|2021-05-12 15:05:00|724.5|723.9|725|724.4|725|724.4|724.3|723.7|681
1620832200000|2021-05-12 15:10:00|725.1|724.5|725.4|724.8|725.6|725|724.3|723.7|680
1620832500000|2021-05-12 15:15:00|725.5|724.9|725.2|724.6|726|725.4|725|724.4|599
1620832800000|2021-05-12 15:20:00|725.5|724.9|725|724.4|725.7|725.1|724.3|723.7|672
1620833100000|2021-05-12 15:25:00|725.1|724.5|724.7|724.1|725.2|724.6|724.4|723.8|550
1620833400000|2021-05-12 15:30:00|724.6|724|724.5|723.9|725.5|724.9|723.5|722.9|808
1620833700000|2021-05-12 15:35:00|724.4|723.8|726.2|725.6|726.2|725.6|724.3|723.7|835
1620834000000|2021-05-12 15:40:00|726.1|725.5|725.2|724.6|726.2|725.6|725|724.4|563
1620834300000|2021-05-12 15:45:00|725.5|724.9|726|725.4|726.4|725.8|724.7|724.1|795
1620834600000|2021-05-12 15:50:00|725.7|725.1|724.5|723.9|726|725.4|724.2|723.6|873
1620834900000|2021-05-12 15:55:00|724.7|724.1|725.7|725.1|726.4|725.8|724.5|723.9|1214
1620835200000|2021-05-12 16:00:00|725.6|725|723.5|722.5|725.6|725|705.9|704.8|6494
1620835500000|2021-05-12 16:05:00|723.3|722.7|718|717.4|725.2|724.5|716.8|716.2|236388
1620835800000|2021-05-12 16:10:00|718.5|717.9|720.8|720.2|721|720.4|715.3|714.7|2687
1620836100000|2021-05-12 16:15:00|720.3|719.7|715.6|715|720.5|719.9|715.4|714.8|2024
1620836400000|2021-05-12 16:20:00|715.5|714.9|717.9|717.3|718.3|717.7|715.3|714.7|983
1620836700000|2021-05-12 16:25:00|718.1|717.5|718.3|717.7|720.8|720.2|718|717.4|786
1620837000000|2021-05-12 16:30:00|718|717.4|720.8|720.2|721|720.4|717.6|717|1087
1620837300000|2021-05-12 16:35:00|720.9|720.3|720|719.4|721|720.4|719.3|718.7|939
1620837600000|2021-05-12 16:40:00|720.1|719.5|719.1|718.5|721.7|721.1|718.7|718.1|1080
1620837900000|2021-05-12 16:45:00|719.2|718.6|718.8|718.2|720|719.4|718.5|717.9|613
1620838200000|2021-05-12 16:50:00|718.5|717.9|718.9|718.3|719|718.4|717.5|716.9|729
1620838500000|2021-05-12 16:55:00|718.7|718.1|717.7|717.1|718.7|718.1|717.5|716.9|489
1620838800000|2021-05-12 17:00:00|718|717.4|719.2|718.6|719.7|719|717.5|716.9|933
1620839100000|2021-05-12 17:05:00|719.4|718.8|720.1|719.5|720.5|719.9|718.7|718.1|655
1620839400000|2021-05-12 17:10:00|720.2|719.6|718.5|717.9|720.2|719.6|717.7|717.1|662
1620839700000|2021-05-12 17:15:00|719|718.4|717.7|717.1|719|718.4|717.2|716.6|947
1620840000000|2021-05-12 17:20:00|717.6|717|717|716.4|717.7|717.1|716.2|715.6|1051
1620840300000|2021-05-12 17:25:00|716.9|716.3|714|713.4|717|716.4|713.7|713.1|957
1620840600000|2021-05-12 17:30:00|714.2|713.6|712.9|712.3|715.2|714.6|712.7|712.1|1431
1620840900000|2021-05-12 17:35:00|712.7|712.1|713.5|712.9|715.8|715.2|712.7|712.1|2075
1620841200000|2021-05-12 17:40:00|713.3|712.7|714.7|714.1|715.2|714.6|712.1|711.5|1210
1620841500000|2021-05-12 17:45:00|714.6|714|714|713.4|715.2|714.6|712.5|711.9|1089
1620841800000|2021-05-12 17:50:00|714.1|713.5|712.5|711.9|714.2|713.6|711.7|711.1|668
1620842100000|2021-05-12 17:55:00|712.6|712|711.7|711.1|713.6|713|711.2|710.6|969
1620842400000|2021-05-12 18:00:00|712|711.4|713.5|712.9|714|713.4|711.7|711.1|1178
1620842700000|2021-05-12 18:05:00|713.3|712.7|716.2|715.6|717.5|716.9|713.2|712.6|2443
1620843000000|2021-05-12 18:10:00|716.1|715.5|716.7|716.1|717|716.4|714.5|713.9|3312
1620843300000|2021-05-12 18:15:00|716.8|716.2|715.5|714.9|717|716.4|714.5|713.9|1506
1620864000000|2021-05-13 00:00:00|714.3|713.7|709.3|708.7|714.8|714.2|709.1|708.5|1585
1620864300000|2021-05-13 00:05:00|709.5|708.9|708|707.4|710.3|709.7|707.1|706.5|637
1620864600000|2021-05-13 00:10:00|708.2|707.6|707|706.4|708.4|707.8|706.3|705.7|568
1620864900000|2021-05-13 00:15:00|706.8|706.2|706.5|705.9|707.7|707.1|706|705.4|506
1620865200000|2021-05-13 00:20:00|706.7|706.1|702.3|701.7|707|706.4|702.3|701.7|850
1620865500000|2021-05-13 00:25:00|702.5|701.9|702.8|702.2|704.3|703.7|701.8|701.2|24010
1620865800000|2021-05-13 00:30:00|702.9|702.3|701.3|700.7|703|702.4|701.3|700.7|829
1620866100000|2021-05-13 00:35:00|701.4|700.8|700.1|699.5|701.5|700.9|700.1|699.5|1067
1620866400000|2021-05-13 00:40:00|699.7|699.1|701.7|701.1|703.3|702.7|699.7|699.1|640
1620866700000|2021-05-13 00:45:00|701.5|700.9|703.8|703.2|704.2|703.6|701.4|700.8|409
1620867000000|2021-05-13 00:50:00|704.3|703.7|704|703.4|704.3|703.7|703.5|702.9|201
1620867300000|2021-05-13 00:55:00|704.2|703.6|705.7|705.1|705.8|705.2|703.8|703.2|365
1620867600000|2021-05-13 01:00:00|705.8|705.2|705.8|705.2|705.9|705.3|704.3|703.7|200
1620867900000|2021-05-13 01:05:00|705.9|705.3|703.8|703.2|705.9|705.3|703.7|703.1|411
1620868200000|2021-05-13 01:10:00|703.9|703.3|703.8|703.2|704.9|704.3|703.8|703.2|288
1620868500000|2021-05-13 01:15:00|703.9|703.3|704.5|703.9|705.5|704.9|703.5|702.9|298
1620868800000|2021-05-13 01:20:00|704.3|703.7|704.8|704.2|704.8|704.2|703.5|702.9|168
1620869100000|2021-05-13 01:25:00|704.9|704.3|703.8|703.2|705|704.4|703.5|702.9|199
1620869400000|2021-05-13 01:30:00|703.9|703.3|703.5|702.9|704|703.4|703|702.4|373
1620869700000|2021-05-13 01:35:00|703.4|702.8|703.5|702.9|703.5|702.9|703|702.4|71
1620870000000|2021-05-13 01:40:00|703.6|703|703.1|702.5|703.8|703.2|703.1|702.5|212
1620870300000|2021-05-13 01:45:00|703.3|702.7|703.3|702.7|704|703.4|703.3|702.7|124
1620870600000|2021-05-13 01:50:00|703|702.4|702.4|701.8|703|702.4|702.3|701.7|161
1620870900000|2021-05-13 01:55:00|702.5|701.9|702.8|702.2|703.5|702.9|702.5|701.9|92
1620871200000|2021-05-13 02:00:00|702.9|702.3|703|702.4|703.3|702.7|702|701.4|126
1620871500000|2021-05-13 02:05:00|703.3|702.7|704.3|703.7|704.3|703.7|703.3|702.7|116
1620871800000|2021-05-13 02:10:00|704|703.4|704|703.4|704.1|703.5|703.5|702.9|108
1620872100000|2021-05-13 02:15:00|704.1|703.5|704.2|703.6|704.5|703.9|704|703.4|75
1620872400000|2021-05-13 02:20:00|704.5|703.9|704|703.4|704.7|704.1|703.7|703.1|131
1620872700000|2021-05-13 02:25:00|703.9|703.3|704|703.4|704.2|703.6|703.7|703.1|100
1620873000000|2021-05-13 02:30:00|703.7|703.1|703|702.4|704.2|703.6|702.7|702.1|286
1620873300000|2021-05-13 02:35:00|702.7|702.1|703.9|703.3|704|703.4|702.7|702.1|71
1620873600000|2021-05-13 02:40:00|703.7|703.1|704.5|703.9|704.5|703.9|703.6|703|71
1620873900000|2021-05-13 02:45:00|704.4|703.8|705.7|705.1|706.2|705.6|704.1|703.5|257
1620874200000|2021-05-13 02:50:00|706|705.4|705.2|704.6|706|705.4|705|704.4|107
1620874500000|2021-05-13 02:55:00|705.1|704.5|705.2|704.6|705.7|705.1|705|704.4|55
1620874800000|2021-05-13 03:00:00|705|704.4|705|704.4|705.2|704.6|704.4|703.8|82
1620875100000|2021-05-13 03:05:00|704.9|704.3|704.7|704.1|705|704.4|704.5|703.9|58
1620875400000|2021-05-13 03:10:00|704.6|704|707|706.4|707.7|707.1|704.2|703.6|476
1620875700000|2021-05-13 03:15:00|707.1|706.5|706.2|705.6|707.2|706.6|706.2|705.6|99
1620876000000|2021-05-13 03:20:00|706.5|705.9|706.1|705.5|706.5|705.9|705.6|705|53
1620876300000|2021-05-13 03:25:00|706.2|705.6|706|705.4|706.5|705.9|706|705.4|31
1620876600000|2021-05-13 03:30:00|706.1|705.5|705.7|705.1|706.5|705.9|705.5|704.9|25
1620876900000|2021-05-13 03:35:00|705.5|704.9|705.5|704.9|706|705.4|705.5|704.9|81
1620877200000|2021-05-13 03:40:00|705.6|705|706|705.4|706|705.4|705.5|704.9|27
1620877500000|2021-05-13 03:45:00|706.2|705.6|706.2|705.6|706.5|705.9|706|705.4|32
1620877800000|2021-05-13 03:50:00|706.5|705.9|706.5|705.9|706.7|706.1|706.5|705.9|22
1620878100000|2021-05-13 03:55:00|706.3|705.7|706.2|705.6|706.5|705.9|706.2|705.6|41
1620878400000|2021-05-13 04:00:00|706.3|705.7|707.3|706.7|707.4|706.8|706.3|705.7|42
1620878700000|2021-05-13 04:05:00|707.2|706.6|707.3|706.7|707.5|706.9|706.9|706.3|54
1620879000000|2021-05-13 04:10:00|707.4|706.8|707.4|706.8|707.7|707.1|707.2|706.6|74
1620879300000|2021-05-13 04:15:00|707.3|706.7|707.7|707.1|707.7|707.1|707.2|706.6|30
1620879600000|2021-05-13 04:20:00|707.4|706.8|707.2|706.6|707.7|707.1|707.2|706.6|37
1620879900000|2021-05-13 04:25:00|707.1|706.5|706.8|706.2|707.2|706.6|706.7|706.1|80
1620880200000|2021-05-13 04:30:00|706.9|706.3|706.8|706.2|706.9|706.3|706.7|706.1|32
1620880500000|2021-05-13 04:35:00|706.9|706.3|706.7|706.1|707.1|706.5|706.7|706.1|26
1620880800000|2021-05-13 04:40:00|706.4|705.8|706.7|706.1|706.7|706.1|706.4|705.8|16
1620881100000|2021-05-13 04:45:00|706.6|706|706.7|706.1|706.8|706.2|706.6|706|28
1620881400000|2021-05-13 04:50:00|706.9|706.3|706.4|705.8|707.1|706.5|706.3|705.7|44
1620881700000|2021-05-13 04:55:00|706.3|705.7|707|706.4|707|706.4|706.3|705.7|57
1620882000000|2021-05-13 05:00:00|706.9|706.3|707|706.4|707.4|706.8|706.9|706.3|56
1620882300000|2021-05-13 05:05:00|707.2|706.6|706.9|706.3|707.2|706.6|706.8|706.2|14
1620882600000|2021-05-13 05:10:00|707.2|706.6|706.9|706.3|707.2|706.6|706.5|705.9|27
1620882900000|2021-05-13 05:15:00|706.8|706.2|706.7|706.1|706.9|706.3|706.7|706.1|38
1620883200000|2021-05-13 05:20:00|706.8|706.2|706.5|705.9|706.9|706.3|706.4|705.8|22
1620883500000|2021-05-13 05:25:00|706.7|706.1|706.9|706.3|706.9|706.3|706.7|706.1|17
1620883800000|2021-05-13 05:30:00|706.7|706.1|707.2|706.6|707.2|706.6|706.7|706.1|49
1620884100000|2021-05-13 05:35:00|707|706.4|708.4|707.8|708.9|708.3|706.9|706.3|250
1620884400000|2021-05-13 05:40:00|708.3|707.7|708.1|707.5|708.9|708.3|708.1|707.5|154
1620884700000|2021-05-13 05:45:00|708|707.4|707.6|707|708.1|707.5|707.4|706.8|111
1620885000000|2021-05-13 05:50:00|707.4|706.8|707.3|706.7|707.5|706.9|706.9|706.3|46
1620885300000|2021-05-13 05:55:00|707.4|706.8|707.8|707.2|707.9|707.3|707.4|706.8|39
1620885600000|2021-05-13 06:00:00|707.6|707|707.4|706.8|708|707.4|707.4|706.8|52
1620885900000|2021-05-13 06:05:00|707.1|706.5|707.9|707.3|708.1|707.5|707.1|706.5|42
1620886200000|2021-05-13 06:10:00|708|707.4|707.4|706.8|708.5|707.9|707.4|706.8|37
1620886500000|2021-05-13 06:15:00|707.1|706.5|707.1|706.5|707.4|706.8|706.9|706.3|100
1620886800000|2021-05-13 06:20:00|707.3|706.7|708.1|707.5|708.4|707.8|707.1|706.5|54
1620887100000|2021-05-13 06:25:00|708|707.4|708.5|707.9|708.9|708.3|707.9|707.3|102
1620887400000|2021-05-13 06:30:00|708.4|707.8|708.6|708|708.9|708.3|708.1|707.5|79
1620887700000|2021-05-13 06:35:00|708.8|708.2|708.9|708.3|709|708.4|708.5|707.9|39
1620888000000|2021-05-13 06:40:00|709|708.4|709.4|708.8|709.6|709|708.9|708.3|107
1620888300000|2021-05-13 06:45:00|709.1|708.5|709.7|709.1|709.9|709.3|709|708.4|96
1620888600000|2021-05-13 06:50:00|709.9|709.3|711.4|710.8|711.9|711.3|709.9|709.3|232
1620888900000|2021-05-13 06:55:00|711.5|710.9|711.6|711|711.6|711|711|710.4|85
1620889200000|2021-05-13 07:00:00|711.4|710.8|710.4|709.8|711.5|710.9|710|709.4|89
1620889500000|2021-05-13 07:05:00|710.5|709.9|710.9|710.3|710.9|710.3|709.7|709.1|124
1620889800000|2021-05-13 07:10:00|710.6|710|710.6|710|711.1|710.5|710.4|709.8|110
1620890100000|2021-05-13 07:15:00|710.5|709.9|710.1|709.5|711|710.4|709.7|709.1|75
1620890400000|2021-05-13 07:20:00|710.4|709.8|711.7|711.1|712.2|711.6|710.4|709.8|180
1620890700000|2021-05-13 07:25:00|711.6|711|711.9|711.3|712.4|711.8|711.1|710.5|104
1620891000000|2021-05-13 07:30:00|712|711.4|710.5|709.9|712.1|711.5|710.3|709.7|90
1620891300000|2021-05-13 07:35:00|710.3|709.7|709.3|708.7|710.8|710.2|709.3|708.7|63
1620891600000|2021-05-13 07:40:00|709.5|708.9|709.2|708.6|709.6|709|709.1|708.5|96
1620891900000|2021-05-13 07:45:00|709.3|708.7|708.6|708|709.8|709.2|708.1|707.5|179
1620892200000|2021-05-13 07:50:00|708.3|707.7|708.1|707.5|708.6|708|707.3|706.7|146
1620892500000|2021-05-13 07:55:00|708|707.4|706.1|705.5|708|707.4|705.6|705|275
1620892800000|2021-05-13 08:00:00|706|705.4|706.8|706.2|707.1|706.5|705.3|704.7|179
1620893100000|2021-05-13 08:05:00|706.6|706|707.6|707|707.6|707|706.3|705.7|81
1620893400000|2021-05-13 08:10:00|707.3|706.7|706.6|706|708.1|707.5|706.5|705.9|91
1620893700000|2021-05-13 08:15:00|706.3|705.7|706.2|705.6|706.8|706.2|706.1|705.5|115
1620894000000|2021-05-13 08:20:00|706.3|705.7|705.6|705|706.8|706.2|705.6|705|183
1620894300000|2021-05-13 08:25:00|705.8|705.2|705.1|704.5|706.1|705.5|704.6|704|166
1620894600000|2021-05-13 08:30:00|704.8|704.2|705.7|705.1|705.8|705.2|703.9|703.3|219
1620894900000|2021-05-13 08:35:00|705.6|705|703.3|702.7|705.6|705|703.3|702.7|282
1620895200000|2021-05-13 08:40:00|703.4|702.8|703.3|702.7|703.8|703.2|702.8|702.2|330
1620895500000|2021-05-13 08:45:00|703.6|703|703.3|702.7|704.1|703.5|703.1|702.5|113
1620895800000|2021-05-13 08:50:00|703.2|702.6|702.1|701.5|703.3|702.7|701.6|701|293
1620896100000|2021-05-13 08:55:00|702.3|701.7|703.3|702.7|703.3|702.7|702.3|701.7|271
1620896400000|2021-05-13 09:00:00|703.6|703|704.3|703.7|704.3|703.7|703.6|703|98
1620896700000|2021-05-13 09:05:00|704.1|703.5|704.1|703.5|705.1|704.5|703.8|703.2|198
1620897000000|2021-05-13 09:10:00|704.2|703.6|703.8|703.2|704.3|703.7|703.8|703.2|65
1620897300000|2021-05-13 09:15:00|703.6|703|703.3|702.7|703.6|703|703.1|702.5|173
1620897600000|2021-05-13 09:20:00|703.6|703|703.3|702.7|704.1|703.5|703.3|702.7|71
1620897900000|2021-05-13 09:25:00|703.5|702.9|704|703.4|704|703.4|703.4|702.8|117
1620898200000|2021-05-13 09:30:00|703.9|703.3|703.3|702.7|703.9|703.3|703.3|702.7|50
1620898500000|2021-05-13 09:35:00|703.4|702.8|703|702.4|703.7|703.1|702.3|701.7|225
1620898800000|2021-05-13 09:40:00|703.2|702.6|703.5|702.9|704|703.4|702.8|702.2|343
1620899100000|2021-05-13 09:45:00|703.7|703.1|702.7|702.1|703.8|703.2|702.5|701.9|228
1620899400000|2021-05-13 09:50:00|702.8|702.2|702.8|702.2|703|702.4|702.8|702.2|21
1620899700000|2021-05-13 09:55:00|702.9|702.3|703|702.4|703.2|702.6|702.8|702.2|41
1620900000000|2021-05-13 10:00:00|703.3|702.7|703|702.4|703.3|702.7|703|702.4|70
1620900300000|2021-05-13 10:05:00|703.2|702.6|703.3|702.7|703.5|702.9|703|702.4|20
1620900600000|2021-05-13 10:10:00|703.5|702.9|703|702.4|703.5|702.9|703|702.4|40
1620900900000|2021-05-13 10:15:00|702.8|702.2|702|701.4|702.8|702.2|702|701.4|85
1620901200000|2021-05-13 10:20:00|701.8|701.2|701.4|700.8|702|701.4|701.3|700.7|218
1620901500000|2021-05-13 10:25:00|701.5|700.9|701.5|700.9|702|701.4|701.5|700.9|111
1620901800000|2021-05-13 10:30:00|701.6|701|700.5|699.9|701.8|701.2|700.3|699.7|642
1620902100000|2021-05-13 10:35:00|700.8|700.2|701.5|700.9|701.5|700.9|700.5|699.9|218
1620902400000|2021-05-13 10:40:00|701.3|700.7|701.5|700.9|702|701.4|701|700.4|134
1620902700000|2021-05-13 10:45:00|701.6|701|702.1|701.5|703|702.4|701.6|701|352
1620903000000|2021-05-13 10:50:00|702.3|701.7|703.8|703.2|703.8|703.2|701.6|701|545
1620903300000|2021-05-13 10:55:00|703.9|703.3|703.5|702.9|703.9|703.3|702.4|701.8|382
1620903600000|2021-05-13 11:00:00|703.3|702.7|702.3|701.7|703.5|702.9|702|701.4|196
1620903900000|2021-05-13 11:05:00|702.1|701.5|702|701.4|702.1|701.5|701|700.4|268
1620904200000|2021-05-13 11:10:00|701.8|701.2|702|701.4|702.5|701.9|701.3|700.7|178
1620904500000|2021-05-13 11:15:00|702.1|701.5|702|701.4|702.5|701.9|701.7|701.1|109
1620904800000|2021-05-13 11:20:00|701.7|701.1|702|701.4|702|701.4|701.2|700.6|123
1620905100000|2021-05-13 11:25:00|701.7|701.1|701|700.4|702|701.4|701|700.4|213
1620905400000|2021-05-13 11:30:00|701.2|700.6|701.5|700.9|701.5|700.9|700.9|700.3|239
1620905700000|2021-05-13 11:35:00|701.2|700.6|701.5|700.9|701.5|700.9|701|700.4|122
1620906000000|2021-05-13 11:40:00|701.4|700.8|702.5|701.9|702.5|701.9|701.2|700.6|145
1620906300000|2021-05-13 11:45:00|702.2|701.6|701.7|701.1|702.5|701.9|701.7|701.1|132
1620906600000|2021-05-13 11:50:00|701.5|700.9|701.7|701.1|702|701.4|701.2|700.6|346
1620906900000|2021-05-13 11:55:00|701.5|700.9|702|701.4|702|701.4|700.7|700.1|192
1620907200000|2021-05-13 12:00:00|702.2|701.6|701.7|701.1|702.5|701.9|701.5|700.9|539
1620907500000|2021-05-13 12:05:00|702|701.4|701.2|700.6|702|701.4|701.2|700.6|198
1620907800000|2021-05-13 12:10:00|701.1|700.5|701|700.4|701.2|700.6|700.7|700.1|228
1620908100000|2021-05-13 12:15:00|701.2|700.6|701.2|700.6|701.7|701.1|701|700.4|170
1620908400000|2021-05-13 12:20:00|701|700.4|700.2|699.6|701.2|700.6|700.2|699.6|210
1620908700000|2021-05-13 12:25:00|700.5|699.9|700.5|699.9|701|700.4|700.2|699.6|462
1620909000000|2021-05-13 12:30:00|700.2|699.6|699.5|698.9|700.5|699.9|698.7|698.1|1073
1620909300000|2021-05-13 12:35:00|699.7|699.1|697.5|696.9|700.7|700.1|697|696.4|1221
1620909600000|2021-05-13 12:40:00|697.7|697.1|697.6|697|698.2|697.6|696.2|695.6|1233
1620912600000|2021-05-13 13:30:00|697.2|696.6|692.2|691.6|698.9|698.3|690.9|690.3|6997
1620912900000|2021-05-13 13:35:00|692.4|691.8|694.2|693.6|695.2|694.6|692.2|691.6|2006
1620913200000|2021-05-13 13:40:00|694.4|693.8|695.7|695.1|696|695.4|693.7|693.1|1812
1620913500000|2021-05-13 13:45:00|695.6|695|694.5|693.9|696.5|695.9|694|693.4|1820
1620913800000|2021-05-13 13:50:00|694.2|693.6|696.7|696.1|697.2|696.6|694.2|693.6|1883
1620914100000|2021-05-13 13:55:00|696.9|696.3|694.7|694.1|696.9|696.3|694.5|693.9|1728
1620914400000|2021-05-13 14:00:00|694.8|694.2|694|693.4|695.2|694.6|693.5|692.9|1438
1620914700000|2021-05-13 14:05:00|693.7|693.1|691.1|690.5|694|693.4|691|690.4|2061
1620915000000|2021-05-13 14:10:00|691.2|690.6|693.7|693.1|693.7|693.1|690.7|690.1|2496
1620915300000|2021-05-13 14:15:00|694|693.4|693|692.4|694.2|693.6|692|691.4|1263
1620915600000|2021-05-13 14:20:00|693.2|692.6|692.5|691.9|693.7|693.1|692.5|691.9|956
1620915900000|2021-05-13 14:25:00|692.2|691.6|692.7|692.1|692.7|692.1|691.2|690.6|1367
1620916200000|2021-05-13 14:30:00|692.6|692|691.7|691.1|693.5|692.9|691.2|690.6|1166
1620916500000|2021-05-13 14:35:00|692.2|691.6|691.7|691.1|692.2|691.6|691|690.4|1189
1620916800000|2021-05-13 14:40:00|692|691.4|692.2|691.6|692.2|691.6|691|690.4|1230
1620917100000|2021-05-13 14:45:00|692.4|691.8|692.9|692.3|694.4|693.8|692.2|691.6|1699
1620917400000|2021-05-13 14:50:00|693.2|692.6|692.2|691.6|693.2|692.6|692.2|691.6|1070
1620917700000|2021-05-13 14:55:00|692.3|691.7|692.2|691.6|693.6|693|691.9|691.3|1027
1620918000000|2021-05-13 15:00:00|692.3|691.7|691.4|690.8|692.4|691.8|690.9|690.3|738
1620918300000|2021-05-13 15:05:00|691.7|691.1|687.4|686.8|691.7|691.1|686.6|686|2891
1620918600000|2021-05-13 15:10:00|687.2|686.6|682.9|682.3|687.4|686.8|681.9|681.3|4459
1620918900000|2021-05-13 15:15:00|683.1|682.5|687.2|686.6|688.2|687.6|683.1|682.5|2439
1620919200000|2021-05-13 15:20:00|687.4|686.8|683.8|683.2|687.5|686.9|683.7|683.1|1198
1620919500000|2021-05-13 15:25:00|683.7|683.1|681.4|680.8|684.2|683.6|681.1|680.5|2704
1620919800000|2021-05-13 15:30:00|681.2|680.6|680.2|679.6|682.4|681.8|679.9|679.3|2305
1620920100000|2021-05-13 15:35:00|679.9|679.3|680.9|680.3|682.7|682.1|678.7|678.1|3101
1620920400000|2021-05-13 15:40:00|680.7|680.1|679.4|678.8|680.9|680.3|678.7|678.1|1640
1620920700000|2021-05-13 15:45:00|679.2|678.6|677.9|677.3|680.2|679.6|677.4|676.8|2028
1620921000000|2021-05-13 15:50:00|677.8|677.2|675.8|675.2|677.9|677.3|675.7|675.1|2851
1620921300000|2021-05-13 15:55:00|675.7|675.1|675.3|674.7|677|676.4|675.2|674.6|168659
1620921600000|2021-05-13 16:00:00|675.4|674.8|675.7|674.2|675.8|674.8|675.3|674.2|12823944
1620921900000|2021-05-13 16:05:00|675.3|674.7|675.7|674.2|675.7|674.7|675.2|674.1|97295931
1620922200000|2021-05-13 16:10:00|675.2|674.6|675.5|674|675.7|674.6|674.8|673.8|97559043
1620922500000|2021-05-13 16:15:00|675.1|674.5|675.3|673.8|675.6|674.5|674.8|673.8|98705425
1620922800000|2021-05-13 16:20:00|674.8|674.2|675.3|673.8|675.3|674.2|674.8|673.8|98925343
1620923100000|2021-05-13 16:25:00|674.8|674.2|675.3|673.8|675.3|674.2|674.8|673.8|99265426
1620923400000|2021-05-13 16:30:00|675.4|673.9|675.4|673.9|675.4|674.3|674.9|673.8|99562509
1620923700000|2021-05-13 16:35:00|674.9|674.3|675.4|673.9|675.4|674.3|674.9|673.9|100219308
1620924000000|2021-05-13 16:40:00|674.9|674.3|675.4|673.9|675.4|674.3|674.9|673.8|100687813
1620924300000|2021-05-13 16:45:00|678.8|678.2|674.9|674.3|681|680.4|674.8|674.2|3773073
1620924600000|2021-05-13 16:50:00|676.2|675.6|675.1|674.5|676.3|675.7|674.9|674.3|900
1620924900000|2021-05-13 16:55:00|676.6|676|676.7|676.1|678.4|677.8|675.1|674.5|1997
1620925200000|2021-05-13 17:00:00|676.9|676.3|677.9|677.3|679.2|678.6|676.4|675.8|842
1620925500000|2021-05-13 17:05:00|678.5|677.9|680.5|679.9|681.6|681|678.1|677.5|888
1620925800000|2021-05-13 17:10:00|680.6|680|681.6|681|682.4|681.8|679.4|678.8|786
1620926100000|2021-05-13 17:15:00|681.7|681.1|681.8|681.2|683.1|682.5|680.8|680.2|1065
1620926400000|2021-05-13 17:20:00|682.5|681.9|686.8|686.2|687.3|686.7|682.3|681.7|207453
1620926700000|2021-05-13 17:25:00|687|686.4|684.1|683.5|687.1|686.5|683.2|682.5|1174
1620927000000|2021-05-13 17:30:00|684|683.4|684.1|683.5|684.3|683.7|683.1|682.5|907
1620927300000|2021-05-13 17:35:00|683.8|683.2|682.5|681.9|684.3|683.7|682.3|681.7|658
1620927600000|2021-05-13 17:40:00|682.3|681.7|679.8|679.2|683.1|682.5|679.6|679|1331
1620927900000|2021-05-13 17:45:00|680|679.4|678.7|678.1|680.3|679.7|677.8|677.2|1245
1620928200000|2021-05-13 17:50:00|678.6|678|676.3|675.7|678.7|678.1|676.3|675.7|1518
1620928500000|2021-05-13 17:55:00|676.6|676|676.8|676.2|678.1|677.5|675.8|675.2|2344
1620928800000|2021-05-13 18:00:00|676.7|676.1|678|677.4|678.3|677.7|675.8|675.2|1565
1620929100000|2021-05-13 18:05:00|678.1|677.5|675.3|674.7|679.1|678.5|675.3|674.7|2687
1620929400000|2021-05-13 18:10:00|675.1|674.5|675.4|673.9|675.4|674.5|674.9|673.9|33413686
1620929700000|2021-05-13 18:15:00|674.9|674.3|675.3|673.8|675.4|674.3|674.9|673.8|131680995
1620950400000|2021-05-14 00:00:00|670.2|669.6|672.5|671.9|674.1|673.5|669.4|668.8|3191
1620950700000|2021-05-14 00:05:00|672.4|671.8|668.1|667.5|672.6|672|667.6|667|1247
1620951000000|2021-05-14 00:10:00|668|667.4|667|666.4|668.1|667.5|666.5|665.7|1137
1620951300000|2021-05-14 00:15:00|666.9|666.3|669.8|669.2|670.6|670|666.9|666.3|915
1620951600000|2021-05-14 00:20:00|669.7|669.1|668|667.4|670.1|669.5|667.8|667.2|395
1620951900000|2021-05-14 00:25:00|667.8|667.2|669|668.4|669.6|669|667.8|667.2|506
1620952200000|2021-05-14 00:30:00|669.1|668.5|670.1|669.5|670.1|669.5|668.3|667.7|409
1620952500000|2021-05-14 00:35:00|669.8|669.2|672|671.4|672.6|672|669.6|669|505
1620952800000|2021-05-14 00:40:00|672.1|671.5|672.3|671.7|672.3|671.7|670.8|670.2|185
1620953100000|2021-05-14 00:45:00|672.2|671.6|672.6|672|673.3|672.7|672.1|671.5|245
1620953400000|2021-05-14 00:50:00|672.3|671.7|673.1|672.5|673.3|672.7|672.3|671.7|163
1620953700000|2021-05-14 00:55:00|673.2|672.6|672.4|671.8|673.7|673.1|671.4|670.8|325
1620954000000|2021-05-14 01:00:00|672.6|672|673.8|673.2|673.8|673.2|672.6|672|267
1620954300000|2021-05-14 01:05:00|673.6|673|676|675.4|676|675.4|673.6|673|757
1620954600000|2021-05-14 01:10:00|675.9|675.3|677.5|676.9|677.9|677.3|675.8|675.2|684
1620954900000|2021-05-14 01:15:00|677.3|676.7|679.8|679.2|679.8|679.2|677.2|676.6|616
1620955200000|2021-05-14 01:20:00|679.7|679.1|681.8|681.2|681.8|681.2|679.5|678.9|559
1620955500000|2021-05-14 01:25:00|681.7|681.1|680.8|680.2|681.8|681.2|680|679.4|380
1620955800000|2021-05-14 01:30:00|680.6|680|680|679.4|681.5|680.9|679.9|679.3|294
1620956100000|2021-05-14 01:35:00|680.1|679.5|681.8|681.2|682.3|681.7|679.8|679.2|445
1620956400000|2021-05-14 01:40:00|681.6|681|680|679.4|681.9|681.3|679.5|678.9|237
1620956700000|2021-05-14 01:45:00|679.8|679.2|678.8|678.2|679.8|679.2|678.5|677.9|282
1620957000000|2021-05-14 01:50:00|678.9|678.3|679|678.4|679.7|679.1|678.8|678.2|132
1620957300000|2021-05-14 01:55:00|678.7|678.1|681|680.4|681.1|680.5|678.7|678.1|243
1620957600000|2021-05-14 02:00:00|680.7|680.1|680.2|679.6|682.5|681.9|680.2|679.6|408
1620957900000|2021-05-14 02:05:00|680.5|679.9|680|679.4|681.7|681.1|680|679.4|145
1620958200000|2021-05-14 02:10:00|679.7|679.1|682.2|681.6|682.5|681.9|679.5|678.9|194
1620958500000|2021-05-14 02:15:00|682|681.4|680.7|680.1|682.3|681.7|680.7|680.1|99
1620958800000|2021-05-14 02:20:00|680.6|680|681.7|681.1|682.5|681.9|680.6|680|112
1620959100000|2021-05-14 02:25:00|681.5|680.9|681.1|680.5|682.3|681.7|681|680.4|78
1620959400000|2021-05-14 02:30:00|681.2|680.6|680.7|680.1|681.5|680.9|680.2|679.6|97
1620959700000|2021-05-14 02:35:00|680.6|680|680.4|679.8|681|680.4|680|679.4|103
1620960000000|2021-05-14 02:40:00|680.2|679.6|680.6|680|681.2|680.6|680.2|679.6|82
1620960300000|2021-05-14 02:45:00|680.7|680.1|681.4|680.8|681.4|680.8|680.2|679.6|75
1620960600000|2021-05-14 02:50:00|681.7|681.1|682.4|681.8|682.7|682.1|681.7|681.1|166
1620960900000|2021-05-14 02:55:00|682.2|681.6|682.4|681.8|682.7|682.1|682.2|681.6|54
1620961200000|2021-05-14 03:00:00|682.6|682|682.4|681.8|682.7|682.1|682.2|681.6|52
1620961500000|2021-05-14 03:05:00|682.3|681.7|682.2|681.6|682.4|681.8|681.7|681.1|65
1620961800000|2021-05-14 03:10:00|681.9|681.3|683.5|682.9|683.5|682.9|681.7|681.1|90
1620962100000|2021-05-14 03:15:00|683.4|682.8|683.4|682.8|683.7|683.1|682.9|682.3|87
1620962400000|2021-05-14 03:20:00|683.3|682.7|682.4|681.8|683.3|682.7|682.2|681.6|82
1620962700000|2021-05-14 03:25:00|682.2|681.6|681.6|681|682.2|681.6|681.4|680.8|137
1620963000000|2021-05-14 03:30:00|681.8|681.2|681.4|680.8|682.1|681.5|681.1|680.5|111
1620963300000|2021-05-14 03:35:00|681.5|680.9|681.6|681|681.9|681.3|680.9|680.3|93
1620963600000|2021-05-14 03:40:00|681.4|680.8|680.8|680.2|681.4|680.8|680.6|680|85
1620963900000|2021-05-14 03:45:00|680.6|680|680.6|680|680.6|680|680.1|679.5|68
1620964200000|2021-05-14 03:50:00|680.8|680.2|680.6|680|680.9|680.3|680.4|679.8|31
1620964500000|2021-05-14 03:55:00|680.7|680.1|680.5|679.9|680.9|680.3|680.5|679.9|45
1620964800000|2021-05-14 04:00:00|680.6|680|679.6|679|680.6|680|679.6|679|124
1620965100000|2021-05-14 04:05:00|679.4|678.8|679.2|678.6|679.4|678.8|678.4|677.8|114
1620965400000|2021-05-14 04:10:00|679.1|678.5|679.9|679.3|679.9|679.3|678.9|678.3|56
1620965700000|2021-05-14 04:15:00|679.7|679.1|679.7|679.1|679.9|679.3|679.6|679|65
1620966000000|2021-05-14 04:20:00|679.6|679|679.8|679.2|679.8|679.2|679.6|679|18
1620966300000|2021-05-14 04:25:00|679.6|679|679|678.4|679.6|679|678.8|678.2|41
1620966600000|2021-05-14 04:30:00|678.8|678.2|680.8|680.2|681|680.4|678.8|678.2|191
1620966900000|2021-05-14 04:35:00|680.5|679.9|680.2|679.6|680.6|680|680.1|679.5|37
1620967200000|2021-05-14 04:40:00|680.1|679.5|680.4|679.8|681.8|681.2|680.1|679.5|120
1620967500000|2021-05-14 04:45:00|680.6|680|680.8|680.2|680.8|680.2|680.3|679.7|53
1620967800000|2021-05-14 04:50:00|680.9|680.3|681.3|680.7|681.4|680.8|680.8|680.2|65
1620968100000|2021-05-14 04:55:00|681.2|680.6|680.6|680|681.2|680.6|680.6|680|25
1620968400000|2021-05-14 05:00:00|680.8|680.2|680.8|680.2|681.1|680.5|680.1|679.5|50
1620968700000|2021-05-14 05:05:00|680.9|680.3|681|680.4|681.6|681|680.8|680.2|107
1620969000000|2021-05-14 05:10:00|680.9|680.3|680.8|680.2|680.9|680.3|680.8|680.2|22
1620969300000|2021-05-14 05:15:00|680.3|679.7|680.8|680.2|680.8|680.2|680|679.4|87
1620969600000|2021-05-14 05:20:00|680.5|679.9|680.8|680.2|680.8|680.2|680.3|679.7|33
1620969900000|2021-05-14 05:25:00|680.7|680.1|679.8|679.2|680.7|680.1|679.8|679.2|90
1620970200000|2021-05-14 05:30:00|679.7|679.1|678.5|677.9|679.8|679.2|678.5|677.9|139
1620970500000|2021-05-14 05:35:00|678.7|678.1|679.6|679|679.8|679.2|678.5|677.9|179
1620970800000|2021-05-14 05:40:00|679.5|678.9|680|679.4|680.5|679.9|679.5|678.9|202
1620971100000|2021-05-14 05:45:00|679.9|679.3|679.3|678.7|680|679.4|679.3|678.7|78
1620971400000|2021-05-14 05:50:00|679.5|678.9|679.6|679|680|679.4|679.5|678.9|165
1620971700000|2021-05-14 05:55:00|679.8|679.2|679.5|678.9|679.8|679.2|679.5|678.9|54
1620972000000|2021-05-14 06:00:00|679.7|679.1|678.2|677.6|679.7|679.1|678|677.4|130
1620972300000|2021-05-14 06:05:00|678.4|677.8|677.5|676.9|678.5|677.9|677.2|676.6|162
1620972600000|2021-05-14 06:10:00|677.4|676.8|677.6|677|678|677.4|676.7|676.1|187
1620972900000|2021-05-14 06:15:00|677.7|677.1|678|677.4|678.2|677.6|677.2|676.6|162
1620973200000|2021-05-14 06:20:00|678.1|677.5|678|677.4|679.1|678.5|677.5|676.9|528
1620973500000|2021-05-14 06:25:00|677.7|677.1|678|677.4|678|677.4|677.4|676.8|226
1620973800000|2021-05-14 06:30:00|677.8|677.2|677.3|676.7|677.8|677.2|676.7|676.1|153
1620974100000|2021-05-14 06:35:00|677.2|676.6|677.6|677|677.6|677|677|676.4|74
1620974400000|2021-05-14 06:40:00|677.5|676.9|677.2|676.6|677.7|677.1|677|676.4|75
1620974700000|2021-05-14 06:45:00|677.3|676.7|677.7|677.1|678|677.4|677.2|676.6|75
1620975000000|2021-05-14 06:50:00|678|677.4|677.9|677.3|678.2|677.6|677.5|676.9|82
1620975300000|2021-05-14 06:55:00|678.1|677.5|678.7|678.1|678.9|678.3|677.9|677.3|129
1620975600000|2021-05-14 07:00:00|678.4|677.8|677.9|677.3|678.7|678.1|677.9|677.3|76
1620975900000|2021-05-14 07:05:00|677.7|677.1|680.7|680.1|680.7|680.1|677.7|677.1|262
1620976200000|2021-05-14 07:10:00|680.4|679.8|680.4|679.8|680.7|680.1|679.9|679.3|120
1620976500000|2021-05-14 07:15:00|680.3|679.7|679.9|679.3|680.4|679.8|679.5|678.9|137
1620976800000|2021-05-14 07:20:00|680.2|679.6|680.4|679.8|680.9|680.3|680|679.4|153
1620977100000|2021-05-14 07:25:00|680.3|679.7|680.4|679.8|680.4|679.8|679.9|679.3|116
1620977400000|2021-05-14 07:30:00|680.2|679.6|680.8|680.2|681|680.4|680.2|679.6|149
1620977700000|2021-05-14 07:35:00|680.7|680.1|681.7|681.1|682.3|681.7|680.7|680.1|326
1620978000000|2021-05-14 07:40:00|681.5|680.9|681.8|681.2|682.4|681.8|681.2|680.6|158
1620978300000|2021-05-14 07:45:00|681.6|681|681.6|681|682.4|681.8|681.6|681|201
1620978600000|2021-05-14 07:50:00|681.4|680.8|682.6|682|682.6|682|681.1|680.5|325
1620978900000|2021-05-14 07:55:00|682.4|681.8|682.4|681.8|682.6|682|682.1|681.5|136
1620979200000|2021-05-14 08:00:00|682.3|681.7|681.4|680.8|682.3|681.7|681.4|680.8|262
1620979500000|2021-05-14 08:05:00|681.1|680.5|680.9|680.3|681.1|680.5|680.1|679.5|176
1620979800000|2021-05-14 08:10:00|681|680.4|680.9|680.3|681.1|680.5|680.6|680|73
1620980100000|2021-05-14 08:15:00|680.7|680.1|680.2|679.6|680.9|680.3|680.1|679.5|79
1620980400000|2021-05-14 08:20:00|680.4|679.8|681.1|680.5|681.1|680.5|680.4|679.8|87
1620980700000|2021-05-14 08:25:00|681.4|680.8|681.4|680.8|681.6|681|681.1|680.5|78
1620981000000|2021-05-14 08:30:00|681.6|681|682.4|681.8|682.7|682.1|681.6|681|227
1620981300000|2021-05-14 08:35:00|682.1|681.5|681.6|681|682.4|681.8|681.6|681|125
1620981600000|2021-05-14 08:40:00|681.4|680.8|682.4|681.8|682.4|681.8|681.2|680.6|217
1620981900000|2021-05-14 08:45:00|682.6|682|683.8|683.2|684.1|683.5|682.6|682|418
1620982200000|2021-05-14 08:50:00|683.7|683.1|684.6|684|685.1|684.5|683.3|682.7|351
1620982500000|2021-05-14 08:55:00|684.7|684.1|684.8|684.2|685|684.4|684.6|684|93
1620982800000|2021-05-14 09:00:00|684.7|684.1|685.6|685|685.6|685|684.3|683.7|220
1620983100000|2021-05-14 09:05:00|685.7|685.1|685.6|685|686.4|685.8|685.3|684.7|369
1620983400000|2021-05-14 09:10:00|685.8|685.2|684.3|683.7|685.8|685.2|684.1|683.5|240
1620983700000|2021-05-14 09:15:00|684.4|683.8|685.1|684.5|685.6|685|684.3|683.7|175
1620984000000|2021-05-14 09:20:00|684.8|684.2|685.5|684.9|685.6|685|684.8|684.2|114
1620984300000|2021-05-14 09:25:00|685.3|684.7|685.3|684.7|685.5|684.9|685.3|684.7|75
1620984600000|2021-05-14 09:30:00|685|684.4|684.5|683.9|685|684.4|684.5|683.9|364
1620984900000|2021-05-14 09:35:00|684.7|684.1|682.3|681.7|684.7|684.1|682.3|681.7|501
1620985200000|2021-05-14 09:40:00|682|681.4|681.3|680.7|682|681.4|681|680.4|286
1620985500000|2021-05-14 09:45:00|681.5|680.9|681|680.4|681.5|680.9|680.5|679.9|186
1620985800000|2021-05-14 09:50:00|680.8|680.2|681|680.4|681.8|681.2|680.5|679.9|329
1620986100000|2021-05-14 09:55:00|680.8|680.2|681|680.4|681|680.4|680|679.4|338
1620986400000|2021-05-14 10:00:00|681.1|680.5|682.6|682|682.8|682.2|681.1|680.5|163
1620986700000|2021-05-14 10:05:00|682.5|681.9|682.5|681.9|682.8|682.2|681.8|681.2|541
1620987000000|2021-05-14 10:10:00|682.6|682|683.2|682.6|683.5|682.9|682.3|681.7|255
1620987300000|2021-05-14 10:15:00|683|682.4|683.2|682.6|683.5|682.9|683|682.4|68
1620987600000|2021-05-14 10:20:00|682.7|682.1|681.2|680.6|682.7|682.1|681.2|680.6|91
1620987900000|2021-05-14 10:25:00|681.1|680.5|680.7|680.1|681.2|680.6|680.5|679.9|83
1620988200000|2021-05-14 10:30:00|680.5|679.9|680.2|679.6|680.6|680|680.2|679.6|54
1620988500000|2021-05-14 10:35:00|680.5|679.9|681.2|680.6|681.3|680.7|680.5|679.9|110
1620988800000|2021-05-14 10:40:00|681.5|680.9|680.2|679.6|681.5|680.9|680.2|679.6|179
1620989100000|2021-05-14 10:45:00|680|679.4|682|681.4|682.5|681.9|680|679.4|498
1620989400000|2021-05-14 10:50:00|682.2|681.6|682.4|681.8|682.6|682|681.5|680.9|522
1620989700000|2021-05-14 10:55:00|682.7|682.1|683.2|682.6|683.7|683.1|682.4|681.8|312
1620990000000|2021-05-14 11:00:00|682.9|682.3|681.7|681.1|682.9|682.3|681.3|680.7|978
1620990300000|2021-05-14 11:05:00|681.4|680.8|682.7|682.1|682.8|682.2|681.4|680.8|285
1620990600000|2021-05-14 11:10:00|682.8|682.2|684.4|683.8|684.7|684.1|682.2|681.6|783
1620990900000|2021-05-14 11:15:00|684.2|683.6|683.7|683.1|685.4|684.8|683.7|683.1|653
1620991200000|2021-05-14 11:20:00|683.5|682.9|682.4|681.8|683.7|683.1|682.3|681.7|385
1620991500000|2021-05-14 11:25:00|682.6|682|679.2|678.6|682.6|682|678.5|677.9|615
1620991800000|2021-05-14 11:30:00|679.4|678.8|678.7|678.1|680.4|679.8|678.6|678|420
1620992100000|2021-05-14 11:35:00|678.9|678.3|681.2|680.6|681.2|680.6|678.6|678|454
1620992400000|2021-05-14 11:40:00|681|680.4|681.3|680.7|681.4|680.8|679.7|679.1|505
1620992700000|2021-05-14 11:45:00|681.4|680.8|680.4|679.8|681.4|680.8|679.4|678.8|683
1620993000000|2021-05-14 11:50:00|680.7|680.1|681.4|680.8|681.4|680.8|679.7|679.1|481
1620993300000|2021-05-14 11:55:00|681.5|680.9|680.9|680.3|682.4|681.8|680.7|680.1|285
1620993600000|2021-05-14 12:00:00|680.7|680.1|681.4|680.8|682.2|681.6|680.7|680.1|139
1620993900000|2021-05-14 12:05:00|681.5|680.9|682.6|682|682.9|682.3|680.6|680|531
1620994200000|2021-05-14 12:10:00|682.8|682.2|683.9|683.3|683.9|683.3|682.3|681.7|310
1620994500000|2021-05-14 12:15:00|684.1|683.5|684.4|683.8|686.4|685.8|683.9|683.3|1025
1620994800000|2021-05-14 12:20:00|684.2|683.6|683.1|682.5|684.2|683.6|682.1|681.5|852
1620995100000|2021-05-14 12:25:00|683.2|682.6|682.7|682.1|683.4|682.8|682.6|682|279
1620995400000|2021-05-14 12:30:00|682.6|682|683.3|682.7|683.8|683.2|681.6|681|544
1620995700000|2021-05-14 12:35:00|683.6|683|683.8|683.2|684.8|684.2|683.3|682.7|521
1620996000000|2021-05-14 12:40:00|683.7|683.1|683.1|682.5|684.1|683.5|682.5|681.9|279
1620999000000|2021-05-14 13:30:00|684|683.4|676.2|675.6|685.1|684.5|676.1|675.5|4195
1620999300000|2021-05-14 13:35:00|676.3|675.7|675.3|674.7|677.8|677.2|673.8|673.2|3458
1620999600000|2021-05-14 13:40:00|675.6|675|668.8|668.2|675.9|675.3|668.1|667.5|3814
1620999900000|2021-05-14 13:45:00|668.6|668|672.3|671.7|672.3|671.7|666.8|666.2|3352
1621000200000|2021-05-14 13:50:00|672.1|671.5|673.3|672.7|674.3|673.7|671.3|670.7|1752
1621000500000|2021-05-14 13:55:00|673.2|672.6|670.8|670.2|674.1|673.5|669.8|669.2|1597
1621000800000|2021-05-14 14:00:00|671.1|670.5|671.8|671.2|672.5|671.9|670.1|669.5|1517
1621001100000|2021-05-14 14:05:00|671.5|670.9|669.8|669.2|671.8|671.2|668.3|667.7|2036
1621001400000|2021-05-14 14:10:00|669.5|668.9|669.3|668.7|669.5|668.9|667.3|666.7|1751
1621001700000|2021-05-14 14:15:00|669.5|668.9|666|665.4|670|669.4|664.8|664.2|2201
1621002000000|2021-05-14 14:20:00|665.8|665.2|666.3|665.7|667.3|666.7|665.8|665.2|1842
1621002300000|2021-05-14 14:25:00|666|665.4|667|666.4|668.3|667.7|666|665.4|1627
1621002600000|2021-05-14 14:30:00|666.8|666.2|663.7|663.1|668.3|667.7|662.5|661.9|2224
1621002900000|2021-05-14 14:35:00|663.5|662.9|659.5|658.9|663.7|663.1|659.5|658.9|3318
1621003200000|2021-05-14 14:40:00|659.7|659.1|663.4|662.8|663.4|662.8|659.6|659|1832
1621003500000|2021-05-14 14:45:00|663.3|662.7|660.2|659.6|663.4|662.8|659.4|658.8|2898
1621003800000|2021-05-14 14:50:00|659.9|659.3|659.4|658.8|661.9|661.3|657.4|656.8|2533
1621004100000|2021-05-14 14:55:00|659.5|658.9|657.7|657.1|659.9|659.3|657.7|657.1|1455
1621004400000|2021-05-14 15:00:00|657.4|656.8|655.7|655.1|658.9|658.3|655.4|654.8|1668
1621004700000|2021-05-14 15:05:00|655.4|654.8|649.9|649.3|655.7|655.1|649.2|648.6|4342
1621005000000|2021-05-14 15:10:00|650.2|649.6|652.2|651.6|652.7|652.1|647.2|646.6|4419
1621005300000|2021-05-14 15:15:00|652.4|651.8|654.4|653.8|654.9|654.3|651.9|651.3|1898
1621005600000|2021-05-14 15:20:00|654.2|653.6|656.3|655.7|656.7|656.1|651.9|651.3|1519
1621005900000|2021-05-14 15:25:00|656.4|655.8|658.9|658.3|660.9|660.3|655.9|655.3|2523
1621006200000|2021-05-14 15:30:00|658.8|658.2|658.4|657.8|658.8|658.2|656.9|656.3|1538
1621006500000|2021-05-14 15:35:00|658|657.4|656.9|656.3|658.9|658.3|656.9|656.3|1076
1621006800000|2021-05-14 15:40:00|657.1|656.5|658.6|658|658.6|658|653.9|653.3|1882
1621007100000|2021-05-14 15:45:00|658.4|657.8|658.6|658|660|659.4|656.1|655.5|1591
1621007400000|2021-05-14 15:50:00|658.7|658.1|662.6|662|663.1|662.5|658.7|658.1|2044
1621007700000|2021-05-14 15:55:00|662.3|661.7|663.6|663|665.6|665|661.3|660.7|1778
1621008000000|2021-05-14 16:00:00|663.1|662.5|661.1|660.5|663.1|662.5|658.3|657.7|1432
1621008300000|2021-05-14 16:05:00|661.3|660.7|661.1|660.5|662.3|661.7|660.1|659.5|893
1621008600000|2021-05-14 16:10:00|660.8|660.2|659.9|659.3|661.2|660.6|657.9|657.3|740
1621008900000|2021-05-14 16:15:00|659.8|659.2|656.8|656.2|660.4|659.8|656.1|655.5|843
1621009200000|2021-05-14 16:20:00|656.6|656|656.5|655.9|657.1|656.5|655.6|655|1056
1621009500000|2021-05-14 16:25:00|656.8|656.2|652.3|651.7|656.8|656.2|652.3|651.7|2070
1621009800000|2021-05-14 16:30:00|652.5|651.9|654.8|654.2|655.5|654.9|652.5|651.9|1189
1621010100000|2021-05-14 16:35:00|654.5|653.9|653.5|652.9|655.5|654.9|652.3|651.7|1050
1621010400000|2021-05-14 16:40:00|653.4|652.8|655.3|654.7|655.5|654.9|653.3|652.7|961
1621010700000|2021-05-14 16:45:00|655|654.4|655|654.4|655.5|654.9|652.8|652.2|1411
1621011000000|2021-05-14 16:50:00|654.9|654.3|654.8|654.2|656.8|656.2|654.8|654.2|936
1621011300000|2021-05-14 16:55:00|654.7|654.1|656.2|655.6|656.5|655.9|654.5|653.9|548
1621011600000|2021-05-14 17:00:00|656.5|655.9|655.4|654.8|656.7|656.1|655.2|654.6|527
1621011900000|2021-05-14 17:05:00|655.5|654.9|654.5|653.9|655.7|655.1|654.3|653.7|737
1621012200000|2021-05-14 17:10:00|654.2|653.6|653|652.4|654.6|654|652|651.4|956
1621012500000|2021-05-14 17:15:00|653.1|652.5|651.7|651.1|653.2|652.6|651.7|651.1|1040
1621012800000|2021-05-14 17:20:00|652|651.4|651.2|650.6|653|652.4|650.6|650|1418
1621013100000|2021-05-14 17:25:00|651.3|650.7|649|648.4|651.5|650.9|649|648.4|1737
1621013400000|2021-05-14 17:30:00|649.2|648.6|650.9|650.3|651.4|650.8|648.9|648.3|1610
1621013700000|2021-05-14 17:35:00|651.2|650.6|651.9|651.3|652.2|651.6|650.4|649.8|1000
1621014000000|2021-05-14 17:40:00|651.7|651.1|650.4|649.8|651.9|651.3|649.5|648.9|952
1621014300000|2021-05-14 17:45:00|650.2|649.6|650.9|650.3|651.2|650.6|649.4|648.8|1061
1621014600000|2021-05-14 17:50:00|650.7|650.1|651.7|651.1|652.1|651.5|650.4|649.8|879
1621014900000|2021-05-14 17:55:00|651.6|651|651.2|650.6|652.7|652.1|650.9|650.3|793
1621015200000|2021-05-14 18:00:00|651.3|650.7|647.8|647.2|651.4|650.8|647.7|647.1|2480
1621015500000|2021-05-14 18:05:00|647.7|647.1|647.9|647.3|648.2|647.6|645.4|644.8|2636
1621015800000|2021-05-14 18:10:00|647.7|647.1|642|641.4|648.2|647.6|640.7|640.1|5920
1621016100000|2021-05-14 18:15:00|642.2|641.6|643.8|643.2|644.7|644.1|642.2|641.6|2631
1621209600000|2021-05-17 00:00:00|634.4|633.8|632.1|631.5|636.6|636|629.1|628.5|3049
1621209900000|2021-05-17 00:05:00|632.4|631.8|633.5|632.9|635|634.4|632.4|631.8|916
1621210200000|2021-05-17 00:10:00|633.6|633|634.2|633.6|635.5|634.9|632.5|631.9|898
1621210500000|2021-05-17 00:15:00|634.3|633.7|637.7|637.1|638|637.4|634.3|633.7|1030
1621210800000|2021-05-17 00:20:00|637.9|637.3|637.1|636.5|637.9|637.3|634.9|634.3|612
1621211100000|2021-05-17 00:25:00|637.2|636.6|633.9|633.3|637.4|636.8|633.6|633|554
1621211400000|2021-05-17 00:30:00|634.2|633.6|633|632.4|634.5|633.9|632.3|631.7|565
1621211700000|2021-05-17 00:35:00|633.2|632.6|633.8|633.2|634.4|633.8|633.2|632.6|269
1621212000000|2021-05-17 00:40:00|634|633.4|633.3|632.7|634.5|633.9|633.1|632.5|181
1621212300000|2021-05-17 00:45:00|633.2|632.6|633.2|632.6|633.8|633.2|633|632.4|140
1621212600000|2021-05-17 00:50:00|633.5|632.9|633.7|633.1|634|633.4|633.2|632.6|99
1621212900000|2021-05-17 00:55:00|633.9|633.3|633.9|633.3|634.1|633.5|633.5|632.9|114
1621213200000|2021-05-17 01:00:00|633.8|633.2|633.7|633.1|633.8|633.2|633.2|632.6|99
1621213500000|2021-05-17 01:05:00|633.6|633|634.9|634.3|635.2|634.6|633.5|632.9|134
1621213800000|2021-05-17 01:10:00|634.7|634.1|633.9|633.3|634.7|634.1|633.9|633.3|103
1621214100000|2021-05-17 01:15:00|634.1|633.5|633.5|632.9|634.4|633.8|633.3|632.7|165
1621214400000|2021-05-17 01:20:00|633.6|633|634.1|633.5|634.1|633.5|633.6|633|143
1621214700000|2021-05-17 01:25:00|634.3|633.7|634.6|634|635|634.4|634.2|633.6|170
1621215000000|2021-05-17 01:30:00|634.8|634.2|634.3|633.7|634.8|634.2|634.1|633.5|65
1621215300000|2021-05-17 01:35:00|634.5|633.9|633.8|633.2|634.6|634|633.8|633.2|102
1621215600000|2021-05-17 01:40:00|633.7|633.1|632.1|631.5|633.8|633.2|632.1|631.5|215
1621215900000|2021-05-17 01:45:00|632|631.4|632.3|631.7|632.6|632|631.2|630.6|368
1621216200000|2021-05-17 01:50:00|632.1|631.5|632.1|631.5|632.7|632.1|632.1|631.5|161
1621216500000|2021-05-17 01:55:00|632.3|631.7|631.6|631|632.3|631.7|630.9|630.3|196
1621216800000|2021-05-17 02:00:00|631.9|631.3|629.9|629.3|632.1|631.5|629.9|629.3|387
1621217100000|2021-05-17 02:05:00|630|629.4|630.7|630.1|630.9|630.3|629.9|629.3|249
1621217400000|2021-05-17 02:10:00|630.9|630.3|630.6|630|631.1|630.5|630.3|629.7|217
1621217700000|2021-05-17 02:15:00|630.3|629.7|630.2|629.6|630.5|629.9|629.8|629.2|170
1621218000000|2021-05-17 02:20:00|630.3|629.7|630.7|630.1|630.7|630.1|630|629.4|120
1621218300000|2021-05-17 02:25:00|631|630.4|630.5|629.9|631|630.4|630.2|629.6|142
1621218600000|2021-05-17 02:30:00|630.6|630|629.1|628.5|630.6|630|629.1|628.5|301
1621218900000|2021-05-17 02:35:00|629.2|628.6|628.2|627.6|629.2|628.6|627.6|627|568
1621219200000|2021-05-17 02:40:00|627.9|627.3|628.6|628|629.2|628.6|627.9|627.3|179
1621219500000|2021-05-17 02:45:00|628.4|627.8|630|629.4|630.1|629.5|628.4|627.8|180
1621219800000|2021-05-17 02:50:00|629.8|629.2|630.7|630.1|630.9|630.3|629.7|629.1|112
1621220100000|2021-05-17 02:55:00|630.9|630.3|632.1|631.5|632.4|631.8|630.7|630.1|194
1621220400000|2021-05-17 03:00:00|631.9|631.3|632.6|632|632.6|632|631.6|631|87
1621220700000|2021-05-17 03:05:00|632.7|632.1|633.1|632.5|633.1|632.5|632.6|632|183
1621221000000|2021-05-17 03:10:00|632.9|632.3|632.5|631.9|633.2|632.6|632.5|631.9|112
1621221300000|2021-05-17 03:15:00|632.3|631.7|631.8|631.2|632.7|632.1|631.8|631.2|97
1621221600000|2021-05-17 03:20:00|631.6|631|631.1|630.5|632.1|631.5|631.1|630.5|112
1621221900000|2021-05-17 03:25:00|631.3|630.7|631.9|631.3|632|631.4|631.3|630.7|85
1621222200000|2021-05-17 03:30:00|632|631.4|632|631.4|632.3|631.7|631.8|631.2|58
1621222500000|2021-05-17 03:35:00|631.9|631.3|630.8|630.2|632|631.4|630.7|630.1|67
1621222800000|2021-05-17 03:40:00|630.9|630.3|631.8|631.2|632|631.4|630.9|630.3|56
1621223100000|2021-05-17 03:45:00|631.5|630.9|631.9|631.3|631.9|631.3|631.3|630.7|49
1621223400000|2021-05-17 03:50:00|632|631.4|632.2|631.6|632.2|631.6|631.5|630.9|89
1621223700000|2021-05-17 03:55:00|632.3|631.7|632|631.4|632.3|631.7|631.8|631.2|56
1621224000000|2021-05-17 04:00:00|631.8|631.2|632.2|631.6|632.2|631.6|631.8|631.2|21
1621224300000|2021-05-17 04:05:00|632.9|632.3|633|632.4|633|632.4|632.5|631.9|134
1621224600000|2021-05-17 04:10:00|633.2|632.6|633.7|633.1|633.8|633.2|633|632.4|129
1621224900000|2021-05-17 04:15:00|633.8|633.2|633.2|632.6|634|633.4|633.2|632.6|122
1621225200000|2021-05-17 04:20:00|633.1|632.5|632.5|631.9|633.1|632.5|632.2|631.6|43
1621225500000|2021-05-17 04:25:00|632.3|631.7|632.7|632.1|632.7|632.1|632.2|631.6|40
1621225800000|2021-05-17 04:30:00|633|632.4|633.5|632.9|633.5|632.9|633|632.4|56
1621226100000|2021-05-17 04:35:00|633.2|632.6|633.1|632.5|633.4|632.8|633|632.4|49
1621226400000|2021-05-17 04:40:00|633.2|632.6|632.9|632.3|633.2|632.6|632.7|632.1|39
1621226700000|2021-05-17 04:45:00|632.8|632.2|632.5|631.9|632.9|632.3|632.2|631.6|44
1621227000000|2021-05-17 04:50:00|632.3|631.7|632.5|631.9|632.6|632|632.2|631.6|29
1621227300000|2021-05-17 04:55:00|632.7|632.1|632.9|632.3|632.9|632.3|632.7|632.1|22
1621227600000|2021-05-17 05:00:00|632.8|632.2|632|631.4|632.8|632.2|632|631.4|63
1621227900000|2021-05-17 05:05:00|632.2|631.6|632.7|632.1|632.7|632.1|632.2|631.6|40
1621228200000|2021-05-17 05:10:00|632.9|632.3|633.2|632.6|633.4|632.8|632.9|632.3|77
1621228500000|2021-05-17 05:15:00|633.3|632.7|633.7|633.1|633.9|633.3|633.2|632.6|64
1621228800000|2021-05-17 05:20:00|633.9|633.3|634.1|633.5|634.5|633.9|633.7|633.1|59
1621229100000|2021-05-17 05:25:00|634.4|633.8|634.1|633.5|634.4|633.8|633.9|633.3|49
1621229400000|2021-05-17 05:30:00|634|633.4|634.4|633.8|634.6|634|633.8|633.2|74
1621229700000|2021-05-17 05:35:00|634.5|633.9|634.9|634.3|634.9|634.3|634.1|633.5|84
1621230000000|2021-05-17 05:40:00|635.2|634.6|634.6|634|635.4|634.8|634.5|633.9|78
1621230300000|2021-05-17 05:45:00|634.4|633.8|634.8|634.2|635.1|634.5|634.4|633.8|57
1621230600000|2021-05-17 05:50:00|634.6|634|634.8|634.2|634.8|634.2|634.6|634|67
1621230900000|2021-05-17 05:55:00|635.1|634.5|633.7|633.1|635.1|634.5|633.6|633|190
1621231200000|2021-05-17 06:00:00|633.8|633.2|634.1|633.5|634.2|633.6|633.8|633.2|60
1621231500000|2021-05-17 06:05:00|634.2|633.6|635.6|635|635.6|635|634.1|633.5|88
1621231800000|2021-05-17 06:10:00|635.8|635.2|636.2|635.6|636.2|635.6|635.6|635|131
1621232100000|2021-05-17 06:15:00|636.1|635.5|636.3|635.7|636.3|635.7|635.8|635.2|59
1621232400000|2021-05-17 06:20:00|636.8|636.2|636.8|636.2|637.2|636.6|636.3|635.7|103
1621232700000|2021-05-17 06:25:00|636.6|636|636.8|636.2|636.9|636.3|636.3|635.7|80
1621233000000|2021-05-17 06:30:00|637|636.4|636.8|636.2|637.3|636.7|636.8|636.2|193
1621233300000|2021-05-17 06:35:00|636.6|636|636.3|635.7|637|636.4|636.1|635.5|106
1621233600000|2021-05-17 06:40:00|636.1|635.5|636.3|635.7|636.6|636|635.9|635.3|74
1621233900000|2021-05-17 06:45:00|636|635.4|636.8|636.2|636.8|636.2|636|635.4|39
1621234200000|2021-05-17 06:50:00|636.9|636.3|638|637.4|638.3|637.7|636.9|636.3|241
1621234500000|2021-05-17 06:55:00|638.3|637.7|638|637.4|638.3|637.7|638|637.4|123
1621234800000|2021-05-17 07:00:00|638.3|637.7|640.4|639.8|641|640.4|638|637.4|1146
1621235100000|2021-05-17 07:05:00|640.5|639.9|639.3|638.7|640.7|640.1|638.6|638|606
1621235400000|2021-05-17 07:10:00|639|638.4|638.5|637.9|639.5|638.9|638.2|637.6|366
1621235700000|2021-05-17 07:15:00|638.4|637.8|637.4|636.8|638.6|638|636.6|636|405
1621236000000|2021-05-17 07:20:00|637.1|636.5|637.4|636.8|637.6|637|637|636.4|143
1621236300000|2021-05-17 07:25:00|637.5|636.9|637.6|637|637.9|637.3|637.1|636.5|161
1621236600000|2021-05-17 07:30:00|637.4|636.8|637.7|637.1|638.1|637.5|637.3|636.7|193
1621236900000|2021-05-17 07:35:00|637.3|636.7|637.6|637|638.1|637.5|637.3|636.7|161
1621237200000|2021-05-17 07:40:00|637.4|636.8|636.4|635.8|637.4|636.8|636|635.4|273
1621237500000|2021-05-17 07:45:00|636.6|636|636.8|636.2|637.1|636.5|636.6|636|80
1621237800000|2021-05-17 07:50:00|636.6|636|635.3|634.7|636.8|636.2|634.5|633.9|354
1621238100000|2021-05-17 07:55:00|635.6|635|635.6|635|636.1|635.5|635.6|635|76
1621238400000|2021-05-17 08:00:00|635.8|635.2|636.1|635.5|636.6|636|635.3|634.7|387
1621238700000|2021-05-17 08:05:00|636.3|635.7|637|636.4|637|636.4|636.2|635.6|213
1621239000000|2021-05-17 08:10:00|636.9|636.3|635.8|635.2|636.9|636.3|635.5|634.9|91
1621239300000|2021-05-17 08:15:00|635.5|634.9|634.3|633.7|635.8|635.2|634.3|633.7|129
1621239600000|2021-05-17 08:20:00|634|633.4|634.5|633.9|634.5|633.9|633.8|633.2|260
1621239900000|2021-05-17 08:25:00|634.6|634|635|634.4|635|634.4|634.3|633.7|141
1621240200000|2021-05-17 08:30:00|635.3|634.7|636.2|635.6|636.7|636.1|635.3|634.7|205
1621240500000|2021-05-17 08:35:00|636.5|635.9|636.3|635.7|636.6|636|636|635.4|68
1621240800000|2021-05-17 08:40:00|636.2|635.6|635.5|634.9|636.2|635.6|635.5|634.9|63
1621241100000|2021-05-17 08:45:00|635.6|635|636.2|635.6|636.4|635.8|635.5|634.9|49
1621241400000|2021-05-17 08:50:00|636.4|635.8|636.4|635.8|636.8|636.2|636|635.4|104
1621241700000|2021-05-17 08:55:00|636.3|635.7|635.1|634.5|636.4|635.8|634.9|634.3|272
1621242000000|2021-05-17 09:00:00|635.3|634.7|635.9|635.3|635.9|635.3|634.4|633.8|241
1621242300000|2021-05-17 09:05:00|636|635.4|634.6|634|636|635.4|634.4|633.8|197
1621242600000|2021-05-17 09:10:00|634.9|634.3|633.8|633.2|634.9|634.3|633.6|633|276
1621242900000|2021-05-17 09:15:00|633.6|633|630.9|630.3|633.6|633|629.4|628.8|547
1621243200000|2021-05-17 09:20:00|631.1|630.5|632.3|631.7|632.8|632.2|631|630.4|230
1621243500000|2021-05-17 09:25:00|632.2|631.6|631.3|630.7|632.2|631.6|631.1|630.5|118
1621243800000|2021-05-17 09:30:00|631.2|630.6|632.5|631.9|632.5|631.9|631.2|630.6|206
1621244100000|2021-05-17 09:35:00|632.6|632|633.3|632.7|633.5|632.9|632.3|631.7|124
1621244400000|2021-05-17 09:40:00|633.2|632.6|634|633.4|634.5|633.9|633|632.4|501
1621244700000|2021-05-17 09:45:00|634.2|633.6|633.5|632.9|634.2|633.6|633.3|632.7|129
1621245000000|2021-05-17 09:50:00|633.3|632.7|634.5|633.9|634.5|633.9|633.3|632.7|131
1621245300000|2021-05-17 09:55:00|634.8|634.2|635.5|634.9|635.8|635.2|634.8|634.2|184
1621245600000|2021-05-17 10:00:00|635.3|634.7|636|635.4|636|635.4|634.5|633.9|240
1621245900000|2021-05-17 10:05:00|635.9|635.3|636.7|636.1|636.9|636.3|635.5|634.9|149
1621246200000|2021-05-17 10:10:00|636.6|636|637.5|636.9|638.2|637.6|636.6|636|158
1621246500000|2021-05-17 10:15:00|637.3|636.7|638|637.4|638|637.4|637.2|636.6|70
1621246800000|2021-05-17 10:20:00|637.7|637.1|638.2|637.6|638.2|637.6|637.4|636.8|60
1621247100000|2021-05-17 10:25:00|638.1|637.5|637.4|636.8|638.2|637.6|637|636.4|102
1621247400000|2021-05-17 10:30:00|637.5|636.9|637.1|636.5|637.5|636.9|636|635.4|213
1621247700000|2021-05-17 10:35:00|637.4|636.8|636.7|636.1|637.4|636.8|636.7|636.1|69
1621248000000|2021-05-17 10:40:00|636.5|635.9|636.3|635.7|636.7|636.1|635.7|635.1|141
1621248300000|2021-05-17 10:45:00|636.1|635.5|635.7|635.1|636.4|635.8|635.6|635|101
1621248600000|2021-05-17 10:50:00|635.8|635.2|636.4|635.8|636.4|635.8|635.6|635|45
1621248900000|2021-05-17 10:55:00|636.2|635.6|636.6|636|636.6|636|636.2|635.6|40
1621249200000|2021-05-17 11:00:00|636.9|636.3|638.1|637.5|638.1|637.5|636.9|636.3|181
1621249500000|2021-05-17 11:05:00|637.8|637.2|639.1|638.5|639.2|638.6|637.8|637.2|119
1621249800000|2021-05-17 11:10:00|639.3|638.7|639.9|639.3|640.4|639.8|639.3|638.7|241
1621250100000|2021-05-17 11:15:00|639.7|639.1|640.6|640|640.6|640|639.4|638.8|189
1621250400000|2021-05-17 11:20:00|640.7|640.1|642.2|641.6|642.6|642|639.9|639.3|606
1621250700000|2021-05-17 11:25:00|642.1|641.5|641.9|641.3|642.4|641.8|641.9|641.3|211
1621251000000|2021-05-17 11:30:00|642.1|641.5|640.9|640.3|642.1|641.5|640.9|640.3|321
1621251300000|2021-05-17 11:35:00|640.6|640|640.1|639.5|640.6|640|640.1|639.5|127
1621251600000|2021-05-17 11:40:00|640.2|639.6|641.6|641|642.1|641.5|640.1|639.5|353
1621251900000|2021-05-17 11:45:00|641.5|640.9|641.7|641.1|641.9|641.3|640.9|640.3|377
1621252200000|2021-05-17 11:50:00|641.6|641|641.6|641|641.8|641.2|640.6|640|213
1621252500000|2021-05-17 11:55:00|641.5|640.9|641.6|641|642.1|641.5|641.3|640.7|194
1621252800000|2021-05-17 12:00:00|641.7|641.1|640.7|640.1|641.9|641.3|640.6|640|129
1621253100000|2021-05-17 12:05:00|640.8|640.2|640.1|639.5|640.9|640.3|639.3|638.7|152
1621253400000|2021-05-17 12:10:00|640.2|639.6|641.1|640.5|641.6|641|640.2|639.6|217
1621253700000|2021-05-17 12:15:00|641.2|640.6|641.8|641.2|642.1|641.5|641.1|640.5|296
1621254000000|2021-05-17 12:20:00|641.9|641.3|642.6|642|642.6|642|641.6|641|221
1621254300000|2021-05-17 12:25:00|642.3|641.7|641.3|640.7|642.6|642|641.3|640.7|254
1621254600000|2021-05-17 12:30:00|641.1|640.5|641.3|640.7|642|641.4|641|640.4|272
1621254900000|2021-05-17 12:35:00|641.2|640.6|641.9|641.3|641.9|641.3|641.1|640.5|157
1621255200000|2021-05-17 12:40:00|642.1|641.5|642.3|641.7|642.6|642|642.1|641.5|372
1621258200000|2021-05-17 13:30:00|641.7|641.1|646.1|645.5|649.7|649.1|641.7|641.1|5149
1621258500000|2021-05-17 13:35:00|646|645.4|646.8|646.2|647.2|646.6|645.1|644.5|2467
1621258800000|2021-05-17 13:40:00|646.7|646.1|644.2|643.6|648|647.4|642.8|642.2|2084
1621259100000|2021-05-17 13:45:00|644|643.4|647.8|647.2|647.8|647.2|644|643.4|1779
1621259400000|2021-05-17 13:50:00|647.7|647.1|646.4|645.8|648|647.4|645.9|645.3|1147
1621259700000|2021-05-17 13:55:00|646.5|645.9|645.2|644.6|647.5|646.9|644.7|644.1|1132
1621260000000|2021-05-17 14:00:00|644.9|644.3|641.3|640.7|645.7|645.1|640.8|640.2|1981
1621260300000|2021-05-17 14:05:00|641.5|640.9|644|643.4|644.2|643.6|640.5|639.9|1609
1621260600000|2021-05-17 14:10:00|644.2|643.6|644.5|643.9|645|644.4|642.5|641.9|1026
1621260900000|2021-05-17 14:15:00|644.7|644.1|644.1|643.5|645.7|645.1|643.8|643.2|1271
1621261200000|2021-05-17 14:20:00|643.6|643|643.6|643|644.5|643.9|642.6|642|815
1621261500000|2021-05-17 14:25:00|643.4|642.8|641.6|641|644.6|644|641.2|640.6|1140
1621261800000|2021-05-17 14:30:00|641.7|641.1|644.6|644|645.4|644.8|640.7|640.1|1237
1621262100000|2021-05-17 14:35:00|644.9|644.3|645.8|645.2|646|645.4|644.3|643.7|1132
1621262400000|2021-05-17 14:40:00|645.7|645.1|643.8|643.2|645.8|645.2|643.3|642.7|792
1621262700000|2021-05-17 14:45:00|643.6|643|642.9|642.3|643.9|643.3|642.7|642.1|768
1621263000000|2021-05-17 14:50:00|642.7|642.1|643.9|643.3|644.6|644|641.9|641.3|897
1621263300000|2021-05-17 14:55:00|643.7|643.1|643|642.4|644.2|643.6|642.9|642.3|587
1621263600000|2021-05-17 15:00:00|642.9|642.3|640.7|640.1|643.2|642.6|640.2|639.6|1007
1621263900000|2021-05-17 15:05:00|640.4|639.8|639.6|639|642.3|641.7|639.6|639|1003
1621264200000|2021-05-17 15:10:00|639.5|638.9|641.3|640.7|641.3|640.7|639.5|638.9|562
1621264500000|2021-05-17 15:15:00|641.5|640.9|641.5|640.9|642.3|641.7|640.8|640.2|416
1621264800000|2021-05-17 15:20:00|641.4|640.8|640.3|639.7|641.5|640.9|640.3|639.7|387
1621265100000|2021-05-17 15:25:00|640.8|640.2|640.9|640.3|641.1|640.5|640|639.4|644
1621265400000|2021-05-17 15:30:00|640.8|640.2|641|640.4|641.8|641.2|640.3|639.7|501
1621265700000|2021-05-17 15:35:00|640.9|640.3|641.3|640.7|642.5|641.9|640.9|640.3|461
1621266000000|2021-05-17 15:40:00|641.5|640.9|639.6|639|642.2|641.6|639.4|638.8|1165
1621266300000|2021-05-17 15:45:00|639.8|639.2|639.8|639.2|640.6|640|638.9|638.3|1225
1621266600000|2021-05-17 15:50:00|639.6|639|637.6|637|639.9|639.3|637.1|636.5|1254
1621266900000|2021-05-17 15:55:00|637.9|637.3|639.4|638.8|639.4|638.8|636.4|635.8|890
1621267200000|2021-05-17 16:00:00|639.1|638.5|639.1|638.5|639.4|638.8|638.3|637.7|570
1621267500000|2021-05-17 16:05:00|639.2|638.6|639.5|638.9|639.5|638.9|638.5|637.9|645
1621267800000|2021-05-17 16:10:00|640|639.4|641|640.4|641.5|640.9|639.3|638.7|866
1621268100000|2021-05-17 16:15:00|641.2|640.6|639.8|639.2|641.5|640.9|639.3|638.7|538
1621268400000|2021-05-17 16:20:00|639.9|639.3|639|638.4|640.5|639.9|638.8|638.2|720
1621268700000|2021-05-17 16:25:00|639.3|638.7|639.8|639.2|640.3|639.7|639.3|638.7|408
1621269000000|2021-05-17 16:30:00|640|639.4|639|638.4|640.5|639.9|638.6|638|647
1621269300000|2021-05-17 16:35:00|638.8|638.2|639|638.4|639.8|639.2|638.6|638|582
1621269600000|2021-05-17 16:40:00|639.3|638.7|638.6|638|639.3|638.7|637.9|637.3|749
1621269900000|2021-05-17 16:45:00|638.4|637.8|638.8|638.2|639.6|639|638.4|637.8|408
1621270200000|2021-05-17 16:50:00|638.9|638.3|640|639.4|640|639.4|638.8|638.2|509
1621270500000|2021-05-17 16:55:00|640.3|639.7|640.2|639.6|640.7|640.1|639.8|639.2|568
1621270800000|2021-05-17 17:00:00|640|639.4|640|639.4|641|640.4|639.2|638.6|480
1621271100000|2021-05-17 17:05:00|639.7|639.1|641.2|640.6|641.2|640.6|639.7|639.1|599
1621271400000|2021-05-17 17:10:00|641.4|640.8|641.7|641.1|642.2|641.6|641.2|640.6|516
1621271700000|2021-05-17 17:15:00|641.5|640.9|642.3|641.7|642.5|641.9|641.5|640.9|763
1621272000000|2021-05-17 17:20:00|642.5|641.9|640.3|639.7|642.5|641.9|640.3|639.7|900
1621272300000|2021-05-17 17:25:00|640.1|639.5|639.7|639.1|640.5|639.9|639.3|638.7|609
1621272600000|2021-05-17 17:30:00|639.5|638.9|639.2|638.6|640|639.4|638.7|638.1|666
1621272900000|2021-05-17 17:35:00|639.6|639|639.4|638.8|640|639.4|639.4|638.8|419
1621273200000|2021-05-17 17:40:00|639.7|639.1|640.7|640.1|640.7|640.1|639.4|638.8|552
1621273500000|2021-05-17 17:45:00|640.8|640.2|639.1|638.5|641|640.4|638.8|638.2|1184
1621273800000|2021-05-17 17:50:00|639.3|638.7|639.8|639.2|641|640.4|639.3|638.7|531
1621274100000|2021-05-17 17:55:00|639.6|639|641.2|640.6|641.7|641.1|639.1|638.5|1242
1621274400000|2021-05-17 18:00:00|641|640.4|640.9|640.3|642.9|642.3|638.2|637.6|2491
1621274700000|2021-05-17 18:05:00|640.8|640.2|642.3|641.7|644.1|643.5|640.7|640.1|2344
1621275000000|2021-05-17 18:10:00|642.4|641.8|645.7|645.1|646.5|645.9|641.6|641|6379
1621275300000|2021-05-17 18:15:00|646|645.4|644.9|644.3|646.5|645.9|644.5|643.9|2991
1621296000000|2021-05-18 00:00:00|647.8|647.2|650.9|650.3|652.6|652|647.7|647.1|1341
1621296300000|2021-05-18 00:05:00|650.8|650.2|653.8|653.2|654.6|654|650.4|649.8|780
1621296600000|2021-05-18 00:10:00|653.7|653.1|652.4|651.8|654|653.4|651.7|651.1|477
1621296900000|2021-05-18 00:15:00|652.6|652|652.5|651.9|653|652.4|651.7|651.1|263
1621297200000|2021-05-18 00:20:00|652.7|652.1|652.1|651.5|653.6|653|651.8|651.2|344
1621297500000|2021-05-18 00:25:00|652|651.4|651|650.4|652|651.4|650.8|650.2|256
1621297800000|2021-05-18 00:30:00|650.9|650.3|651.4|650.8|651.6|651|650.6|650|160
1621298100000|2021-05-18 00:35:00|651.3|650.7|651.6|651|652.1|651.5|651.3|650.7|134
1621298400000|2021-05-18 00:40:00|651.5|650.9|651.8|651.2|651.9|651.3|651.4|650.8|71
1621298700000|2021-05-18 00:45:00|651.6|651|651.4|650.8|651.9|651.3|651.4|650.8|75
1621299000000|2021-05-18 00:50:00|651.1|650.5|651.2|650.6|651.9|651.3|651.1|650.5|252
1621299300000|2021-05-18 00:55:00|651.4|650.8|651.8|651.2|652|651.4|651.3|650.7|185
1621299600000|2021-05-18 01:00:00|651.9|651.3|654|653.4|654|653.4|651.9|651.3|420
1621299900000|2021-05-18 01:05:00|653.9|653.3|655|654.4|655|654.4|653.7|653.1|487
1621300200000|2021-05-18 01:10:00|654.9|654.3|654.5|653.9|655.1|654.5|654.4|653.8|179
1621300500000|2021-05-18 01:15:00|654.7|654.1|654.7|654.1|655|654.4|654.3|653.7|244
1621300800000|2021-05-18 01:20:00|654.9|654.3|654.7|654.1|655|654.4|654.7|654.1|144
1621301100000|2021-05-18 01:25:00|654.6|654|654.8|654.2|655.3|654.7|654.6|654|159
1621301400000|2021-05-18 01:30:00|654.6|654|654.7|654.1|654.8|654.2|654|653.4|172
1621301700000|2021-05-18 01:35:00|654.8|654.2|654.5|653.9|655.3|654.7|654.1|653.5|126
1621302000000|2021-05-18 01:40:00|654.4|653.8|653.8|653.2|654.5|653.9|653.8|653.2|77
1621302300000|2021-05-18 01:45:00|654|653.4|655.9|655.3|656.1|655.5|654|653.4|408
1621302600000|2021-05-18 01:50:00|656|655.4|655.4|654.8|656.4|655.8|655.4|654.8|269
1621302900000|2021-05-18 01:55:00|655.3|654.7|655.3|654.7|655.9|655.3|655.2|654.6|118
1621303200000|2021-05-18 02:00:00|655.2|654.6|655.9|655.3|655.9|655.3|655.2|654.6|85
1621303500000|2021-05-18 02:05:00|656|655.4|655.9|655.3|656.4|655.8|655.8|655.2|120
1621303800000|2021-05-18 02:10:00|656.1|655.5|655.6|655|656.1|655.5|655.2|654.6|121
1621304100000|2021-05-18 02:15:00|655.5|654.9|655.6|655|655.6|655|654.9|654.3|108
1621304400000|2021-05-18 02:20:00|655.3|654.7|655.3|654.7|655.3|654.7|655.1|654.5|41
1621304700000|2021-05-18 02:25:00|655.2|654.6|654.6|654|655.3|654.7|654.6|654|69
1621305000000|2021-05-18 02:30:00|654.4|653.8|654.3|653.7|654.8|654.2|654.1|653.5|116
1621305300000|2021-05-18 02:35:00|654.4|653.8|654.2|653.6|654.6|654|654.1|653.5|65
1621305600000|2021-05-18 02:40:00|654.3|653.7|654.6|654|654.8|654.2|654.1|653.5|117
1621305900000|2021-05-18 02:45:00|654.3|653.7|654.8|654.2|654.8|654.2|654.1|653.5|111
1621306200000|2021-05-18 02:50:00|654.6|654|653.6|653|654.6|654|653.4|652.8|128
1621306500000|2021-05-18 02:55:00|653.8|653.2|654.1|653.5|654.3|653.7|653.6|653|126
1621306800000|2021-05-18 03:00:00|654|653.4|654.3|653.7|654.3|653.7|653.8|653.2|19
1621307100000|2021-05-18 03:05:00|654.5|653.9|654.3|653.7|654.5|653.9|654|653.4|53
1621307400000|2021-05-18 03:10:00|654.2|653.6|655|654.4|655.1|654.5|654.2|653.6|34
1621307700000|2021-05-18 03:15:00|654.9|654.3|654.6|654|655|654.4|654.5|653.9|26
1621308000000|2021-05-18 03:20:00|654.5|653.9|654.7|654.1|655|654.4|654.5|653.9|42
1621308300000|2021-05-18 03:25:00|654.6|654|654.6|654|654.6|654|654.2|653.6|16
1621308600000|2021-05-18 03:30:00|654.5|653.9|654.5|653.9|654.5|653.9|654.2|653.6|19
1621308900000|2021-05-18 03:35:00|654.6|654|654.5|653.9|654.7|654.1|654.4|653.8|21
1621309200000|2021-05-18 03:40:00|654.7|654.1|655|654.4|655|654.4|654.6|654|16
1621309500000|2021-05-18 03:45:00|654.7|654.1|654.7|654.1|654.7|654.1|654.7|654.1|16
1621309800000|2021-05-18 03:50:00|654.5|653.9|654.5|653.9|654.5|653.9|654.2|653.6|81
1621310100000|2021-05-18 03:55:00|654.4|653.8|654.2|653.6|654.4|653.8|654.2|653.6|25
1621310400000|2021-05-18 04:00:00|654.1|653.5|654|653.4|654.2|653.6|654|653.4|8
1621310700000|2021-05-18 04:05:00|654.2|653.6|654|653.4|654.4|653.8|654|653.4|19
1621311000000|2021-05-18 04:10:00|654.1|653.5|654.2|653.6|654.2|653.6|654.1|653.5|4
1621311300000|2021-05-18 04:15:00|654.3|653.7|654.3|653.7|654.4|653.8|654.2|653.6|33
1621311600000|2021-05-18 04:20:00|654.2|653.6|654.4|653.8|654.4|653.8|654.2|653.6|16
1621311900000|2021-05-18 04:25:00|||||||||1
1621312200000|2021-05-18 04:30:00|654.7|654.1|654.7|654.1|654.7|654.1|654.5|653.9|25
1621312500000|2021-05-18 04:35:00|654.5|653.9|654.4|653.8|654.5|653.9|654.3|653.7|23
1621312800000|2021-05-18 04:40:00|654.3|653.7|654.6|654|654.9|654.3|654.3|653.7|62
1621313100000|2021-05-18 04:45:00|654.5|653.9|654.4|653.8|654.5|653.9|654.4|653.8|17
1621313400000|2021-05-18 04:50:00|654.6|654|654.4|653.8|654.6|654|654.4|653.8|17
1621313700000|2021-05-18 04:55:00|654.6|654|654.6|654|654.8|654.2|654.4|653.8|37
1621314000000|2021-05-18 05:00:00|654.7|654.1|654.6|654|654.8|654.2|654.6|654|33
1621314300000|2021-05-18 05:05:00|654.5|653.9|654.4|653.8|654.5|653.9|654.3|653.7|25
1621314600000|2021-05-18 05:10:00|654.1|653.5|654.4|653.8|654.4|653.8|654.1|653.5|39
1621314900000|2021-05-18 05:15:00|654.2|653.6|654.1|653.5|654.3|653.7|654.1|653.5|49
1621315200000|2021-05-18 05:20:00|654.4|653.8|654.1|653.5|654.4|653.8|654.1|653.5|28
1621315500000|2021-05-18 05:25:00|654|653.4|653.4|652.8|654.1|653.5|653.2|652.6|65
1621315800000|2021-05-18 05:30:00|653.6|653|653.6|653|653.9|653.3|653.6|653|54
1621316100000|2021-05-18 05:35:00|653.7|653.1|653.4|652.8|653.8|653.2|653.4|652.8|42
1621316400000|2021-05-18 05:40:00|653.6|653|653.4|652.8|653.9|653.3|653.4|652.8|69
1621316700000|2021-05-18 05:45:00|653.3|652.7|653.4|652.8|653.6|653|653.1|652.5|84
1621317000000|2021-05-18 05:50:00|653.3|652.7|653.4|652.8|653.6|653|653.1|652.5|56
1621317300000|2021-05-18 05:55:00|653.1|652.5|652.6|652|653.1|652.5|652.1|651.5|129
1621317600000|2021-05-18 06:00:00|652.4|651.8|653.6|653|653.6|653|652.3|651.7|93
1621317900000|2021-05-18 06:05:00|653.4|652.8|653.4|652.8|653.6|653|653.3|652.7|45
1621318200000|2021-05-18 06:10:00|653.5|652.9|653.4|652.8|653.5|652.9|653.2|652.6|22
1621318500000|2021-05-18 06:15:00|653.3|652.7|653.9|653.3|654|653.4|653.1|652.5|59
1621318800000|2021-05-18 06:20:00|653.8|653.2|653.4|652.8|653.9|653.3|653.4|652.8|46
1621319100000|2021-05-18 06:25:00|653.3|652.7|652.9|652.3|653.3|652.7|652.9|652.3|24
1621319400000|2021-05-18 06:30:00|652.8|652.2|653.1|652.5|653.1|652.5|652.8|652.2|52
1621319700000|2021-05-18 06:35:00|653|652.4|653.3|652.7|653.4|652.8|652.8|652.2|34
1621320000000|2021-05-18 06:40:00|653.1|652.5|653.6|653|653.6|653|653.1|652.5|28
1621320300000|2021-05-18 06:45:00|653.9|653.3|653.9|653.3|654.1|653.5|653.9|653.3|43
1621320600000|2021-05-18 06:50:00|653.8|653.2|654.1|653.5|654.1|653.5|653.8|653.2|35
1621320900000|2021-05-18 06:55:00|654|653.4|653.7|653.1|654.1|653.5|653.6|653|33
1621321200000|2021-05-18 07:00:00|653.8|653.2|653.4|652.8|653.8|653.2|653.3|652.7|25
1621321500000|2021-05-18 07:05:00|653.3|652.7|653.6|653|653.6|653|653.1|652.5|69
1621321800000|2021-05-18 07:10:00|653.5|652.9|653.8|653.2|654.1|653.5|653.3|652.7|84
1621322100000|2021-05-18 07:15:00|653.9|653.3|654.3|653.7|654.3|653.7|653.8|653.2|64
1621322400000|2021-05-18 07:20:00|654.2|653.6|655.9|655.3|656|655.4|654.2|653.6|276
1621322700000|2021-05-18 07:25:00|656|655.4|656.5|655.9|656.8|656.2|655.8|655.2|440
1621323000000|2021-05-18 07:30:00|656.4|655.8|656.5|655.9|656.8|656.2|656.4|655.8|167
1621323300000|2021-05-18 07:35:00|656.4|655.8|656.2|655.6|656.4|655.8|655.3|654.7|132
1621323600000|2021-05-18 07:40:00|656.1|655.5|656|655.4|656.2|655.6|655.8|655.2|130
1621323900000|2021-05-18 07:45:00|655.8|655.2|656.3|655.7|656.3|655.7|655|654.4|221
1621324200000|2021-05-18 07:50:00|656.2|655.6|656.1|655.5|656.2|655.6|655.8|655.2|39
1621324500000|2021-05-18 07:55:00|656|655.4|656.2|655.6|656.4|655.8|655.8|655.2|86
1621324800000|2021-05-18 08:00:00|656.1|655.5|656.3|655.7|656.7|656.1|656.1|655.5|163
1621325100000|2021-05-18 08:05:00|656.2|655.6|655.7|655.1|656.5|655.9|655.7|655.1|193
1621325400000|2021-05-18 08:10:00|655.8|655.2|655.4|654.8|656|655.4|655.2|654.6|167
1621325700000|2021-05-18 08:15:00|655.2|654.6|655.8|655.2|656|655.4|655.1|654.5|178
1621326000000|2021-05-18 08:20:00|655.9|655.3|656.4|655.8|656.4|655.8|655.7|655.1|187
1621326300000|2021-05-18 08:25:00|656.2|655.6|656.4|655.8|656.4|655.8|655.9|655.3|145
1621326600000|2021-05-18 08:30:00|656.1|655.5|656.1|655.5|656.1|655.5|655.9|655.3|27
1621326900000|2021-05-18 08:35:00|656.4|655.8|656.2|655.6|656.4|655.8|656.1|655.5|77
1621327200000|2021-05-18 08:40:00|656.1|655.5|656.6|656|656.6|656|656.1|655.5|125
1621327500000|2021-05-18 08:45:00|656.8|656.2|656.8|656.2|657.1|656.5|656.8|656.2|188
1621327800000|2021-05-18 08:50:00|656.6|656|655.7|655.1|656.6|656|655.1|654.5|161
1621328100000|2021-05-18 08:55:00|655.8|655.2|655.8|655.2|656.1|655.5|655.4|654.8|125
1621328400000|2021-05-18 09:00:00|655.7|655.1|655.5|654.9|656|655.4|655.4|654.8|46
1621328700000|2021-05-18 09:05:00|655.4|654.8|654.6|654|655.6|655|654.4|653.8|136
1621329000000|2021-05-18 09:10:00|654.5|653.9|654|653.4|654.5|653.9|653.9|653.3|271
1621329300000|2021-05-18 09:15:00|654.1|653.5|653.9|653.3|654.1|653.5|653.4|652.8|157
1621329600000|2021-05-18 09:20:00|654.3|653.7|654.8|654.2|655.1|654.5|654.3|653.7|63
1621329900000|2021-05-18 09:25:00|654.9|654.3|655.1|654.5|655.3|654.7|654.7|654.1|36
1621330200000|2021-05-18 09:30:00|655|654.4|654.8|654.2|655.1|654.5|654.7|654.1|22
1621330500000|2021-05-18 09:35:00|654.7|654.1|656|655.4|656|655.4|654.6|654|528
1621330800000|2021-05-18 09:40:00|655.6|655|655.1|654.5|655.8|655.2|655.1|654.5|126
1621331100000|2021-05-18 09:45:00|655|654.4|655.2|654.6|655.3|654.7|654.8|654.2|15
1621331400000|2021-05-18 09:50:00|655.1|654.5|654.5|653.9|655.2|654.6|654.5|653.9|10
1621331700000|2021-05-18 09:55:00|654.6|654|655|654.4|655.3|654.7|654.5|653.9|42
1621332000000|2021-05-18 10:00:00|654.9|654.3|654.8|654.2|655.4|654.8|654.8|654.2|42
1621332300000|2021-05-18 10:05:00|654.7|654.1|653.8|653.2|654.7|654.1|653.8|653.2|201
1621332600000|2021-05-18 10:10:00|653.6|653|654.1|653.5|654.1|653.5|653.5|652.9|53
1621332900000|2021-05-18 10:15:00|654|653.4|654|653.4|654.4|653.8|654|653.4|56
1621333200000|2021-05-18 10:20:00|653.8|653.2|654|653.4|654|653.4|653.5|652.9|71
1621333500000|2021-05-18 10:25:00|653.9|653.3|654.2|653.6|654.2|653.6|653.8|653.2|22
1621333800000|2021-05-18 10:30:00|654.1|653.5|654.3|653.7|654.4|653.8|654|653.4|28
1621334100000|2021-05-18 10:35:00|654.4|653.8|654.2|653.6|654.7|654.1|654.2|653.6|78
1621334400000|2021-05-18 10:40:00|654.4|653.8|654.4|653.8|654.4|653.8|654.2|653.6|23
1621334700000|2021-05-18 10:45:00|654.3|653.7|654.4|653.8|654.4|653.8|654.2|653.6|91
1621335000000|2021-05-18 10:50:00|654.6|654|654.9|654.3|654.9|654.3|654.6|654|66
1621335300000|2021-05-18 10:55:00|655|654.4|654.9|654.3|655|654.4|654.9|654.3|79
1621335600000|2021-05-18 11:00:00|654.8|654.2|656.3|655.7|656.3|655.7|654.6|654|761
1621335900000|2021-05-18 11:05:00|656.5|655.9|655.3|654.7|656.5|655.9|655|654.4|343
1621336200000|2021-05-18 11:10:00|655.1|654.5|654.9|654.3|655.3|654.7|654.6|654|475
1621336500000|2021-05-18 11:15:00|654.8|654.2|654.6|654|654.9|654.3|654.6|654|43
1621336800000|2021-05-18 11:20:00|654.8|654.2|653.2|652.6|654.8|654.2|652.9|652.3|201
1621337100000|2021-05-18 11:25:00|653|652.4|652.6|652|653.1|652.5|652.6|652|228
1621337400000|2021-05-18 11:30:00|652.4|651.8|652.1|651.5|652.6|652|652.1|651.5|291
1621337700000|2021-05-18 11:35:00|652.4|651.8|652.1|651.5|652.4|651.8|652.1|651.5|199
1621338000000|2021-05-18 11:40:00|652.2|651.6|652.1|651.5|652.4|651.8|652|651.4|118
1621338300000|2021-05-18 11:45:00|652.4|651.8|653.1|652.5|653.1|652.5|651.9|651.3|197
1621338600000|2021-05-18 11:50:00|652.8|652.2|652.9|652.3|652.9|652.3|652.6|652|397
1621338900000|2021-05-18 11:55:00|653.1|652.5|653.1|652.5|653.3|652.7|653|652.4|155
1621339200000|2021-05-18 12:00:00|653.3|652.7|653.9|653.3|654.1|653.5|653.3|652.7|187
1621339500000|2021-05-18 12:05:00|654.1|653.5|654.8|654.2|655.5|654.9|654.1|653.5|556
1621339800000|2021-05-18 12:10:00|655.1|654.5|653.6|653|655.1|654.5|653.4|652.8|349
1621340100000|2021-05-18 12:15:00|653.8|653.2|653.8|653.2|653.9|653.3|653.1|652.5|149
1621340400000|2021-05-18 12:20:00|653.7|653.1|655|654.4|655.5|654.9|653.7|653.1|411
1621340700000|2021-05-18 12:25:00|654.6|654|653.6|653|655|654.4|653.6|653|314
1621341000000|2021-05-18 12:30:00|653.4|652.8|651.4|650.8|653.6|653|651.1|650.5|501
1621341300000|2021-05-18 12:35:00|651.6|651|651.3|650.7|651.7|651.1|650.3|649.7|750
1621341600000|2021-05-18 12:40:00|651.4|650.8|651.4|650.8|652.3|651.7|650.7|650.1|400
1621344600000|2021-05-18 13:30:00|653.2|652.2|654.4|653.8|656.9|656.3|651|650.4|4274
1621344900000|2021-05-18 13:35:00|654.6|654|656.1|655.5|657.5|656.9|653.6|653|1786
1621345200000|2021-05-18 13:40:00|655.9|655.3|652.1|651.5|656.4|655.8|652.1|651.5|1689
1621345500000|2021-05-18 13:45:00|652|651.4|652.8|652.2|653.8|653.2|650.1|649.5|1648
1621345800000|2021-05-18 13:50:00|652.6|652|654.4|653.8|655.1|654.5|652.5|651.9|1199
1621346100000|2021-05-18 13:55:00|654.5|653.9|653.4|652.8|655.1|654.5|652.9|652.3|1035
1621346400000|2021-05-18 14:00:00|653.3|652.7|651.4|650.8|654.2|653.6|651.3|650.7|1380
1621346700000|2021-05-18 14:05:00|651.2|650.6|651.7|651.1|652.4|651.8|651|650.4|1227
1621347000000|2021-05-18 14:10:00|651.5|650.9|651.2|650.6|652.9|652.3|650.7|650.1|1024
1621347300000|2021-05-18 14:15:00|651.3|650.7|651.9|651.3|653|652.4|651.2|650.6|858
1621347600000|2021-05-18 14:20:00|652.1|651.5|652.4|651.8|653.2|652.6|651.9|651.3|807
1621347900000|2021-05-18 14:25:00|652.7|652.1|651.1|650.5|652.9|652.3|651|650.4|676
1621348200000|2021-05-18 14:30:00|651.3|650.7|652.9|652.3|652.9|652.3|651.3|650.7|706
1621348500000|2021-05-18 14:35:00|653.2|652.6|654|653.4|656.6|656|652.9|652.3|1641
1621348800000|2021-05-18 14:40:00|654.2|653.6|655.9|655.3|656.1|655.5|654.1|653.5|1256
1621349100000|2021-05-18 14:45:00|656.1|655.5|658.9|658.3|659.4|658.8|656|655.4|2319
1621349400000|2021-05-18 14:50:00|659.2|658.6|658.9|658.3|659.9|659.3|658.9|658.3|1357
1621349700000|2021-05-18 14:55:00|659|658.4|658.1|657.5|659.5|658.9|657.8|657.2|1307
1621350000000|2021-05-18 15:00:00|658|657.4|656.6|656|658.5|657.9|655.9|655.3|1006
1621350300000|2021-05-18 15:05:00|656.5|655.9|657.3|656.7|657.5|656.9|655.8|655.2|584
1621350600000|2021-05-18 15:10:00|657.4|656.8|656.1|655.5|657.5|656.9|656.1|655.5|479
1621350900000|2021-05-18 15:15:00|656.2|655.6|653.2|652.6|656.3|655.7|653.2|652.6|1118
1621351200000|2021-05-18 15:20:00|653.4|652.8|654.4|653.8|654.8|654.2|653.3|652.7|464
1621351500000|2021-05-18 15:25:00|654.1|653.5|654.8|654.2|654.8|654.2|653.4|652.8|365
1621351800000|2021-05-18 15:30:00|655.1|654.5|655.6|655|655.8|655.2|654.4|653.8|566
1621352100000|2021-05-18 15:35:00|655.7|655.1|654.4|653.8|655.8|655.2|653.6|653|713
1621352400000|2021-05-18 15:40:00|654.6|654|655|654.4|655.6|655|654.6|654|424
1621352700000|2021-05-18 15:45:00|654.8|654.2|655|654.4|655.1|654.5|654.5|653.9|433
1621353000000|2021-05-18 15:50:00|655.1|654.5|655.3|654.7|655.5|654.9|654.5|653.9|484
1621353300000|2021-05-18 15:55:00|655.5|654.9|655.3|654.7|656|655.4|654.8|654.2|542
1621353600000|2021-05-18 16:00:00|655|654.4|653.3|652.7|655|654.4|653.3|652.7|912
1621353900000|2021-05-18 16:05:00|653.1|652.5|651.9|651.3|653.6|653|651.2|650.6|1199
1621354200000|2021-05-18 16:10:00|652.2|651.6|651.2|650.6|652.9|652.3|651.2|650.6|605
1621354500000|2021-05-18 16:15:00|651|650.4|649.5|648.9|651|650.4|647.8|647.2|1893
1621354800000|2021-05-18 16:20:00|649.3|648.7|650|649.4|651.5|650.9|648.5|647.9|1163
1621355100000|2021-05-18 16:25:00|650.1|649.5|651.5|650.9|651.7|651.1|650|649.4|707
1621355400000|2021-05-18 16:30:00|651.7|651.1|651.4|650.8|651.9|651.3|650.7|650.1|329
1621355700000|2021-05-18 16:35:00|651.5|650.9|649|648.4|651.5|650.9|648.5|647.9|593
1621356000000|2021-05-18 16:40:00|649.2|648.6|649.9|649.3|650.2|649.6|648.7|648.1|661
1621356300000|2021-05-18 16:45:00|650|649.4|649.2|648.6|650.2|649.6|648.7|648.1|422
1621356600000|2021-05-18 16:50:00|649.4|648.8|650.7|650.1|650.7|650.1|649.2|648.6|396
1621356900000|2021-05-18 16:55:00|650.5|649.9|649.7|649.1|651|650.4|649.7|649.1|433
1621357200000|2021-05-18 17:00:00|649.8|649.2|650.2|649.6|651.1|650.5|649.8|649.2|1093
1621357500000|2021-05-18 17:05:00|650.5|649.9|648.4|647.8|650.5|649.9|648.2|647.6|940
1621357800000|2021-05-18 17:10:00|648.5|647.9|647.8|647.2|649.6|649|647.8|647.2|736
1621358100000|2021-05-18 17:15:00|647.3|646.7|646.5|645.9|647.6|647|645.2|644.6|1507
1621358400000|2021-05-18 17:20:00|646.4|645.8|646|645.4|647|646.4|645.3|644.7|696
1621358700000|2021-05-18 17:25:00|646.1|645.5|645.3|644.7|646.3|645.7|643.6|643|959
1621359000000|2021-05-18 17:30:00|645.2|644.6|646.3|645.7|646.8|646.2|644.5|643.9|1204
1621359300000|2021-05-18 17:35:00|646.4|645.8|646.5|645.9|646.5|645.9|644.8|644.2|793
1621359600000|2021-05-18 17:40:00|646.7|646.1|646.3|645.7|646.7|646.1|644.5|643.9|901
1621359900000|2021-05-18 17:45:00|646.2|645.6|647|646.4|647.8|647.2|644.8|644.2|1127
1621360200000|2021-05-18 17:50:00|647.2|646.6|647.7|647.1|647.9|647.3|646.7|646.1|780
1621360500000|2021-05-18 17:55:00|647.4|646.8|648.5|647.9|649|648.4|646.8|646.2|1106
1621360800000|2021-05-18 18:00:00|648.6|648|647.8|647.2|648.7|648.1|646|645.4|1090
1621361100000|2021-05-18 18:05:00|647.9|647.3|647.2|646.6|648.3|647.7|646.3|645.7|757
1621361400000|2021-05-18 18:10:00|647.5|646.9|648.9|648.3|649.7|649.1|646|645.4|3584
1621361700000|2021-05-18 18:15:00|648.7|648.1|650.1|649.5|650.1|649.5|648.7|648.1|1168
1621382400000|2021-05-19 00:00:00|652|651.4|647.7|647.1|653.2|652.6|647.7|647.1|860
1621382700000|2021-05-19 00:05:00|647.9|647.3|646.1|645.5|648.4|647.8|645.8|645.2|453
1621383000000|2021-05-19 00:10:00|646.2|645.6|645.2|644.6|646.5|645.9|644.2|643.6|444
1621383300000|2021-05-19 00:15:00|645.1|644.5|644.4|643.8|645.4|644.8|644.2|643.6|135
1621383600000|2021-05-19 00:20:00|644.2|643.6|644.3|643.7|644.9|644.3|643.2|642.6|417
1621383900000|2021-05-19 00:25:00|644|643.4|643.9|643.3|644.6|644|643.7|643.1|271
1621384200000|2021-05-19 00:30:00|644|643.4|644.9|644.3|644.9|644.3|643.9|643.3|182
1621384500000|2021-05-19 00:35:00|644.7|644.1|644.8|644.2|644.9|644.3|643.9|643.3|172
1621384800000|2021-05-19 00:40:00|644.6|644|644.1|643.5|644.8|644.2|644|643.4|41
1621385100000|2021-05-19 00:45:00|644.4|643.8|644.4|643.8|644.6|644|644.1|643.5|78
1621385400000|2021-05-19 00:50:00|644.5|643.9|644.1|643.5|644.6|644|644|643.4|64
1621385700000|2021-05-19 00:55:00|644.3|643.7|643.2|642.6|644.5|643.9|643.1|642.5|246
1621386000000|2021-05-19 01:00:00|643.3|642.7|643.6|643|643.6|643|642.9|642.3|291
1621386300000|2021-05-19 01:05:00|643.2|642.6|644.5|643.9|644.7|644.1|643|642.4|355
1621386600000|2021-05-19 01:10:00|644.6|644|644.1|643.5|644.6|644|643.3|642.7|148
1621386900000|2021-05-19 01:15:00|644.3|643.7|644.3|643.7|644.3|643.7|643.7|643.1|101
1621387200000|2021-05-19 01:20:00|644.4|643.8|643.8|643.2|644.8|644.2|643.4|642.8|94
1621387500000|2021-05-19 01:25:00|643.9|643.3|644.8|644.2|645.3|644.7|643.8|643.2|204
1621387800000|2021-05-19 01:30:00|644.9|644.3|645.8|645.2|645.8|645.2|644.8|644.2|84
1621388100000|2021-05-19 01:35:00|646.1|645.5|646|645.4|646.3|645.7|645|644.4|265
1621388400000|2021-05-19 01:40:00|645.9|645.3|646.2|645.6|646.2|645.6|645.7|645.1|128
1621388700000|2021-05-19 01:45:00|646|645.4|646|645.4|646|645.4|645.5|644.9|73
1621389000000|2021-05-19 01:50:00|646.2|645.6|646.3|645.7|647.3|646.7|646|645.4|249
1621389300000|2021-05-19 01:55:00|646.5|645.9|646.5|645.9|646.8|646.2|646.1|645.5|96
1621389600000|2021-05-19 02:00:00|646.4|645.8|646|645.4|646.8|646.2|646|645.4|65
1621389900000|2021-05-19 02:05:00|646.1|645.5|644.8|644.2|646.1|645.5|644.8|644.2|67
1621390200000|2021-05-19 02:10:00|644.9|644.3|644.8|644.2|645.3|644.7|644.8|644.2|79
1621390500000|2021-05-19 02:15:00|645.1|644.5|644.6|644|645.1|644.5|644.3|643.7|37
1621390800000|2021-05-19 02:20:00|644.5|643.9|644.6|644|644.6|644|644|643.4|50
1621391100000|2021-05-19 02:25:00|644.4|643.8|644.6|644|644.8|644.2|644.4|643.8|40
1621391400000|2021-05-19 02:30:00|644.5|643.9|644.5|643.9|644.6|644|644.3|643.7|37
1621391700000|2021-05-19 02:35:00|644.3|643.7|644.1|643.5|644.3|643.7|644.1|643.5|50
1621392000000|2021-05-19 02:40:00|644|643.4|644.3|643.7|644.3|643.7|644|643.4|49
1621392300000|2021-05-19 02:45:00|644.5|643.9|644.5|643.9|644.5|643.9|644.3|643.7|31
1621392600000|2021-05-19 02:50:00|644.3|643.7|644|643.4|644.5|643.9|644|643.4|58
1621392900000|2021-05-19 02:55:00|644.3|643.7|644.1|643.5|644.5|643.9|644|643.4|33
1621393200000|2021-05-19 03:00:00|644|643.4|643.8|643.2|644.1|643.5|643.8|643.2|56
1621393500000|2021-05-19 03:05:00|644|643.4|644.2|643.6|644.5|643.9|643.5|642.9|92
1621393800000|2021-05-19 03:10:00|644.3|643.7|644.7|644.1|644.7|644.1|643.9|643.3|63
1621394100000|2021-05-19 03:15:00|644.6|644|644.6|644|644.9|644.3|644.6|644|32
1621394400000|2021-05-19 03:20:00|644.7|644.1|644.6|644|644.9|644.3|644.6|644|36
1621394700000|2021-05-19 03:25:00|644.7|644.1|644.6|644|645.1|644.5|644.6|644|65
1621395000000|2021-05-19 03:30:00|644.7|644.1|644.9|644.3|645|644.4|644.7|644.1|19
1621395300000|2021-05-19 03:35:00|645|644.4|645.2|644.6|645.2|644.6|644.9|644.3|28
1621395600000|2021-05-19 03:40:00|645.3|644.7|645.3|644.7|645.3|644.7|645.1|644.5|31
1621395900000|2021-05-19 03:45:00|645.2|644.6|645.1|644.5|645.3|644.7|645.1|644.5|29
1621396200000|2021-05-19 03:50:00|645|644.4|645|644.4|645.1|644.5|645|644.4|26
1621396500000|2021-05-19 03:55:00|||||||||6
1621396800000|2021-05-19 04:00:00|644.8|644.2|644.7|644.1|644.8|644.2|644.7|644.1|29
1621397100000|2021-05-19 04:05:00|644.5|643.9|645.3|644.7|645.3|644.7|644.5|643.9|48
1621397400000|2021-05-19 04:10:00|645.2|644.6|645.3|644.7|645.3|644.7|645|644.4|16
1621397700000|2021-05-19 04:15:00|||||||||22
1621398000000|2021-05-19 04:20:00|||||||||7
1621398300000|2021-05-19 04:25:00|645.2|644.6|645.3|644.7|645.3|644.7|645|644.4|21
1621398600000|2021-05-19 04:30:00|645.1|644.5|644.5|643.9|645.1|644.5|644.3|643.7|53
1621398900000|2021-05-19 04:35:00|644.6|644|644.5|643.9|644.7|644.1|644.5|643.9|15
1621399200000|2021-05-19 04:40:00|644.3|643.7|644.5|643.9|644.5|643.9|643.9|643.3|72
1621399500000|2021-05-19 04:45:00|644.4|643.8|644.3|643.7|644.5|643.9|644.2|643.6|13
1621399800000|2021-05-19 04:50:00|644.2|643.6|643.5|642.9|644.2|643.6|643.3|642.7|40
1621400100000|2021-05-19 04:55:00|643.7|643.1|644.2|643.6|644.2|643.6|643.7|643.1|30
1621400400000|2021-05-19 05:00:00|644.1|643.5|643.8|643.2|644.1|643.5|643.6|643|19
1621400700000|2021-05-19 05:05:00|643.7|643.1|643.7|643.1|643.9|643.3|643.7|643.1|38
1621401000000|2021-05-19 05:10:00|643.6|643|643.4|642.8|643.6|643|643.4|642.8|10
1621401300000|2021-05-19 05:15:00|643.6|643|643.4|642.8|643.6|643|643.3|642.7|36
1621401600000|2021-05-19 05:20:00|643.3|642.7|643.3|642.7|643.4|642.8|643.3|642.7|7
1621401900000|2021-05-19 05:25:00|643.4|642.8|643.7|643.1|643.8|643.2|643.4|642.8|28
1621402200000|2021-05-19 05:30:00|643.8|643.2|643.4|642.8|643.8|643.2|643.2|642.6|51
1621402500000|2021-05-19 05:35:00|643.3|642.7|643.9|643.3|643.9|643.3|643.3|642.7|52
1621402800000|2021-05-19 05:40:00|644|643.4|643.9|643.3|644|643.4|643.7|643.1|14
1621403100000|2021-05-19 05:45:00|644|643.4|644.2|643.6|644.4|643.8|643.9|643.3|28
1621403400000|2021-05-19 05:50:00|644.3|643.7|644.1|643.5|644.6|644|644|643.4|68
1621403700000|2021-05-19 05:55:00|644.3|643.7|644.6|644|644.6|644|644.2|643.6|28
1621404000000|2021-05-19 06:00:00|644.5|643.9|645.1|644.5|645.4|644.8|644.4|643.8|76
1621404300000|2021-05-19 06:05:00|645.2|644.6|644.9|644.3|645.4|644.8|644.9|644.3|51
1621404600000|2021-05-19 06:10:00|644.8|644.2|644.6|644|644.9|644.3|644.5|643.9|29
1621404900000|2021-05-19 06:15:00|644.9|644.3|644.4|643.8|644.9|644.3|644.1|643.5|52
1621405200000|2021-05-19 06:20:00|644.5|643.9|644.6|644|644.6|644|644.3|643.7|33
1621405500000|2021-05-19 06:25:00|644.5|643.9|644.5|643.9|644.6|644|644.1|643.5|36
1621405800000|2021-05-19 06:30:00|644.4|643.8|644.1|643.5|644.5|643.9|644.1|643.5|29
1621406100000|2021-05-19 06:35:00|644.2|643.6|643.9|643.3|644.2|643.6|643.9|643.3|21
1621406400000|2021-05-19 06:40:00|644|643.4|644.1|643.5|644.3|643.7|643.8|643.2|19
1621406700000|2021-05-19 06:45:00|643.8|643.2|644|643.4|644.2|643.6|643.6|643|34
1621407000000|2021-05-19 06:50:00|644.2|643.6|644.3|643.7|644.4|643.8|644|643.4|28
1621407300000|2021-05-19 06:55:00|644.4|643.8|643.8|643.2|644.4|643.8|643.8|643.2|11
1621407600000|2021-05-19 07:00:00|643.9|643.3|643.5|642.9|643.9|643.3|643.3|642.7|39
1621407900000|2021-05-19 07:05:00|643.4|642.8|643.4|642.8|643.5|642.9|643.2|642.6|26
1621408200000|2021-05-19 07:10:00|643.2|642.6|643.2|642.6|643.5|642.9|643.2|642.6|32
1621408500000|2021-05-19 07:15:00|643.3|642.7|643.3|642.7|643.7|643.1|643.2|642.6|14
1621408800000|2021-05-19 07:20:00|643.5|642.9|642.7|642.1|643.5|642.9|642.7|642.1|79
1621409100000|2021-05-19 07:25:00|642.8|642.2|642.6|642|643.1|642.5|642.4|641.8|102
1621409400000|2021-05-19 07:30:00|642.4|641.8|642.7|642.1|642.7|642.1|642.2|641.6|160
1621409700000|2021-05-19 07:35:00|642.4|641.8|642.4|641.8|642.4|641.8|642.2|641.6|249
1621410000000|2021-05-19 07:40:00|642.5|641.9|642.4|641.8|642.7|642.1|642.2|641.6|97
1621410300000|2021-05-19 07:45:00|642.3|641.7|642.2|641.6|642.4|641.8|642.1|641.5|17
1621410600000|2021-05-19 07:50:00|642.3|641.7|641.2|640.6|642.4|641.8|640.9|640.3|163
1621410900000|2021-05-19 07:55:00|640.7|640.1|641|640.4|641.1|640.5|639.8|639.2|484
1621411200000|2021-05-19 08:00:00|640.9|640.3|640.9|640.3|640.9|640.3|640.2|639.6|78
1621411500000|2021-05-19 08:05:00|641.2|640.6|641.9|641.3|641.9|641.3|641.2|640.6|64
1621411800000|2021-05-19 08:10:00|642|641.4|642.1|641.5|642.1|641.5|641.9|641.3|43
1621412100000|2021-05-19 08:15:00|641.9|641.3|641.6|641|641.9|641.3|641.2|640.6|62
1621412400000|2021-05-19 08:20:00|641.7|641.1|641.9|641.3|642.1|641.5|641.6|641|71
1621412700000|2021-05-19 08:25:00|642.1|641.5|641.8|641.2|642.1|641.5|641.5|640.9|37
1621413000000|2021-05-19 08:30:00|642|641.4|641.8|641.2|642.2|641.6|641.8|641.2|29
1621413300000|2021-05-19 08:35:00|641.7|641.1|641.6|641|641.7|641.1|640.8|640.2|70
1621413600000|2021-05-19 08:40:00|641.4|640.8|641.5|640.9|641.8|641.2|641.3|640.7|46
1621413900000|2021-05-19 08:45:00|641.7|641.1|642|641.4|642|641.4|641.3|640.7|93
1621414200000|2021-05-19 08:50:00|642.3|641.7|641.5|640.9|642.3|641.7|641.4|640.8|60
1621414500000|2021-05-19 08:55:00|641.6|641|641.6|641|641.6|641|641.6|641|45
1621414800000|2021-05-19 09:00:00|641.5|640.9|642|641.4|642|641.4|641.5|640.9|25
1621415100000|2021-05-19 09:05:00|641.9|641.3|643.6|643|643.7|643.1|641.8|641.2|71
1621415400000|2021-05-19 09:10:00|643.5|642.9|644.4|643.8|645|644.4|643.5|642.9|207
1621415700000|2021-05-19 09:15:00|644.2|643.6|644.6|644|644.6|644|644|643.4|74
1621416000000|2021-05-19 09:20:00|644.4|643.8|645.3|644.7|645.5|644.9|644.3|643.7|196
1621416300000|2021-05-19 09:25:00|645.4|644.8|645.6|645|645.6|645|645.1|644.5|31
1621416600000|2021-05-19 09:30:00|645.5|644.9|646.3|645.7|646.3|645.7|645.1|644.5|107
1621416900000|2021-05-19 09:35:00|646.4|645.8|645.9|645.3|646.9|646.3|645.8|645.2|180
1621417200000|2021-05-19 09:40:00|645.8|645.2|645.9|645.3|646.6|646|645.8|645.2|73
1621417500000|2021-05-19 09:45:00|646|645.4|646.1|645.5|646.3|645.7|645.8|645.2|66
1621417800000|2021-05-19 09:50:00|646.4|645.8|647.9|647.3|648.6|648|646.3|645.7|292
1621418100000|2021-05-19 09:55:00|647.8|647.2|649.1|648.5|649.3|648.7|647.8|647.2|182
1621418400000|2021-05-19 10:00:00|648.8|648.2|647.6|647|649.4|648.8|647.5|646.9|169
1621418700000|2021-05-19 10:05:00|647.5|646.9|647.4|646.8|647.6|647|647|646.4|52
1621419000000|2021-05-19 10:10:00|647.1|646.5|646.5|645.9|647.6|647|646.5|645.9|82
1621419300000|2021-05-19 10:15:00|646.4|645.8|645.9|645.3|646.6|646|645.9|645.3|128
1621419600000|2021-05-19 10:20:00|645.8|645.2|646.6|646|646.8|646.2|645.6|645|91
1621419900000|2021-05-19 10:25:00|646.9|646.3|646.1|645.5|646.9|646.3|645.4|644.8|41
1621420200000|2021-05-19 10:30:00|646.3|645.7|645.4|644.8|646.3|645.7|645.3|644.7|77
1621420500000|2021-05-19 10:35:00|645.5|644.9|645.8|645.2|645.9|645.3|644.9|644.3|58
1621420800000|2021-05-19 10:40:00|646|645.4|645.4|644.8|646.1|645.5|645.4|644.8|32
1621421100000|2021-05-19 10:45:00|645.5|644.9|645.6|645|645.9|645.3|645.4|644.8|20
1621421400000|2021-05-19 10:50:00|645.7|645.1|645.8|645.2|646|645.4|645.6|645|31
1621421700000|2021-05-19 10:55:00|645.9|645.3|646.1|645.5|646.2|645.6|645.8|645.2|67
1621422000000|2021-05-19 11:00:00|645.9|645.3|645.8|645.2|645.9|645.3|645.6|645|42
1621422300000|2021-05-19 11:05:00|645.6|645|644.7|644.1|645.8|645.2|644.6|644|183
1621422600000|2021-05-19 11:10:00|644.8|644.2|643.9|643.3|644.8|644.2|643.6|643|177
1621422900000|2021-05-19 11:15:00|644.1|643.5|642.7|642.1|644.3|643.7|642.7|642.1|251
1621423200000|2021-05-19 11:20:00|642.8|642.2|643.2|642.6|643.8|643.2|642.8|642.2|175
1621423500000|2021-05-19 11:25:00|643.4|642.8|642.9|642.3|643.6|643|642.9|642.3|438
1621423800000|2021-05-19 11:30:00|642.8|642.2|643.1|642.5|644.1|643.5|642.6|642|141
1621424100000|2021-05-19 11:35:00|642.8|642.2|641.5|640.9|642.8|642.2|641.5|640.9|151
1621424400000|2021-05-19 11:40:00|641.6|641|641.6|641|641.9|641.3|641|640.4|330
1621424700000|2021-05-19 11:45:00|641.4|640.8|641.4|640.8|641.7|641.1|640.6|640|263
1621425000000|2021-05-19 11:50:00|641.5|640.9|641.8|641.2|641.8|641.2|641.3|640.7|195
1621425300000|2021-05-19 11:55:00|641.3|640.7|640.5|639.9|641.3|640.7|640|639.4|375
1621425600000|2021-05-19 12:00:00|640.3|639.7|640.7|640.1|641|640.4|640.3|639.7|506
1621425900000|2021-05-19 12:05:00|640.8|640.2|641.4|640.8|641.6|641|640.6|640|411
1621426200000|2021-05-19 12:10:00|641.3|640.7|640.5|639.9|641.4|640.8|640|639.4|471
1621426500000|2021-05-19 12:15:00|640.4|639.8|640.4|639.8|640.7|640.1|639.9|639.3|402
1621426800000|2021-05-19 12:20:00|640.2|639.6|639.9|639.3|640.3|639.7|639.9|639.3|290
1621427100000|2021-05-19 12:25:00|640.1|639.5|638.7|638.1|640.1|639.5|636.9|636.3|1164
1621427400000|2021-05-19 12:30:00|638.8|638.2|638|637.4|639.4|638.8|637.9|637.3|399
1621427700000|2021-05-19 12:35:00|638.1|637.5|636.6|636|638.7|638.1|636|635.4|920
1621428000000|2021-05-19 12:40:00|636.8|636.2|638.4|637.8|639.2|638.6|636.8|636.2|739
1621431000000|2021-05-19 13:30:00|638.8|638.2|632.3|631.7|641.2|640.6|631.6|631|4374
1621431300000|2021-05-19 13:35:00|632.6|632|629.2|628.6|633.2|632.6|628.3|627.7|3051
1621431600000|2021-05-19 13:40:00|628.9|628.3|630.1|629.5|632.3|631.7|626|625.4|2836
1621431900000|2021-05-19 13:45:00|630|629.4|635.2|634.6|636.6|636|627.1|626.5|3022
1621432200000|2021-05-19 13:50:00|635.3|634.7|633.1|632.5|636.1|635.5|631.5|630.9|1963
1621432500000|2021-05-19 13:55:00|632.9|632.3|635.4|634.8|635.7|635.1|632.9|632.3|1333
1621432800000|2021-05-19 14:00:00|635.2|634.6|634.1|633.5|635.7|635.1|633.3|632.7|995
1621433100000|2021-05-19 14:05:00|634.2|633.6|631.6|631|634.3|633.7|631.6|631|1071
1621433400000|2021-05-19 14:10:00|631.8|631.2|633.2|632.6|633.2|632.6|631.3|630.7|1170
1621433700000|2021-05-19 14:15:00|633.4|632.8|632.9|632.3|633.4|632.8|631.9|631.3|981
1621434000000|2021-05-19 14:20:00|633.1|632.5|634.6|634|634.9|634.3|633.1|632.5|915
1621434300000|2021-05-19 14:25:00|634.7|634.1|634.9|634.3|635.6|635|634.1|633.5|850
1621434600000|2021-05-19 14:30:00|635|634.4|637.9|637.3|639.4|638.8|634.9|634.3|3200
1621434900000|2021-05-19 14:35:00|637.7|637.1|634.6|634|638.3|637.7|634.1|633.5|1688
1621435200000|2021-05-19 14:40:00|634.7|634.1|635.3|634.7|635.5|634.9|633.6|633|527
1621435500000|2021-05-19 14:45:00|635.6|635|633.3|632.7|635.6|635|633.1|632.5|606
1621435800000|2021-05-19 14:50:00|633.1|632.5|632.8|632.2|633.5|632.9|632.1|631.5|589
1621436100000|2021-05-19 14:55:00|633.1|632.5|632.3|631.7|634.2|633.6|632|631.4|704
1621436400000|2021-05-19 15:00:00|632.2|631.6|634.2|633.6|634.5|633.9|632|631.4|484
1621436700000|2021-05-19 15:05:00|634.1|633.5|634|633.4|635|634.4|633.5|632.9|571
1621437000000|2021-05-19 15:10:00|633.9|633.3|633.2|632.6|634.2|633.6|632.5|631.9|644
1621437300000|2021-05-19 15:15:00|633|632.4|632.5|631.9|633.7|633.1|632.5|631.9|681
1621437600000|2021-05-19 15:20:00|632.3|631.7|631.8|631.2|632.5|631.9|631.7|631.1|467
1621437900000|2021-05-19 15:25:00|632|631.4|630.4|629.8|632|631.4|630.3|629.7|941
1621438200000|2021-05-19 15:30:00|630.5|629.9|630.3|629.7|631.5|630.9|630|629.4|780
1621438500000|2021-05-19 15:35:00|630.1|629.5|632.1|631.5|632.3|631.7|630.1|629.5|702
1621438800000|2021-05-19 15:40:00|632.3|631.7|630.3|629.7|632.6|632|630.3|629.7|530
1621439100000|2021-05-19 15:45:00|630.6|630|630.9|630.3|631.1|630.5|630.1|629.5|799
1621439400000|2021-05-19 15:50:00|631.2|630.6|631.9|631.3|632.6|632|630.6|630|598
1621439700000|2021-05-19 15:55:00|632|631.4|631.1|630.5|632.3|631.7|631.1|630.5|578
1621440000000|2021-05-19 16:00:00|630.8|630.2|631.8|631.2|631.9|631.3|630.8|630.2|510
1621440300000|2021-05-19 16:05:00|631.7|631.1|631.6|631|632|631.4|631.1|630.5|331
1621440600000|2021-05-19 16:10:00|631.5|630.9|634.5|633.9|634.6|634|631.4|630.8|757
1621440900000|2021-05-19 16:15:00|634.4|633.8|634.1|633.5|635.4|634.8|633.9|633.3|548
1621441200000|2021-05-19 16:20:00|633.9|633.3|634.1|633.5|634.9|634.3|633.7|633.1|443
1621441500000|2021-05-19 16:25:00|633.9|633.3|632.7|632.1|634.1|633.5|632.7|632.1|279
1621441800000|2021-05-19 16:30:00|632.9|632.3|633.4|632.8|633.4|632.8|632.5|631.9|444
1621442100000|2021-05-19 16:35:00|633.7|633.1|636.4|635.8|636.4|635.8|633.6|633|689
1621442400000|2021-05-19 16:40:00|636.3|635.7|636.7|636.1|636.7|636.1|635.5|634.9|614
1621442700000|2021-05-19 16:45:00|636.4|635.8|637.6|637|637.7|637.1|636.4|635.8|706
1621443000000|2021-05-19 16:50:00|637.5|636.9|636.5|635.9|637.5|636.9|635.8|635.2|360
1621443300000|2021-05-19 16:55:00|636.3|635.7|636|635.4|636.5|635.9|635.5|634.9|424
1621443600000|2021-05-19 17:00:00|635.9|635.3|637.7|637.1|637.9|637.3|635.7|635.1|403
1621443900000|2021-05-19 17:05:00|637.9|637.3|638.5|637.9|638.9|638.3|637.8|637.2|705
1621444200000|2021-05-19 17:10:00|638.6|638|639.7|639.1|640|639.4|637.9|637.3|514
1621444500000|2021-05-19 17:15:00|639.9|639.3|639.7|639.1|640.4|639.8|639.7|639.1|784
1621444800000|2021-05-19 17:20:00|639.8|639.2|640.7|640.1|641.1|640.5|639.5|638.9|666
1621445100000|2021-05-19 17:25:00|640.9|640.3|639.5|638.9|641.4|640.8|639.5|638.9|476
1621445400000|2021-05-19 17:30:00|639.4|638.8|638.5|637.9|639.5|638.9|638.3|637.7|548
1621445700000|2021-05-19 17:35:00|638.7|638.1|638.3|637.7|639|638.4|638.3|637.7|329
1621446000000|2021-05-19 17:40:00|638.1|637.5|640|639.4|640.4|639.8|637.6|637|675
1621446300000|2021-05-19 17:45:00|640.2|639.6|639|638.4|640.2|639.6|638.9|638.3|411
1621446600000|2021-05-19 17:50:00|639.2|638.6|640.9|640.3|640.9|640.3|638.9|638.3|432
1621446900000|2021-05-19 17:55:00|641|640.4|641.4|640.8|642.1|641.5|640.9|640.3|644
1621447200000|2021-05-19 18:00:00|641.6|641|644.3|643.7|644.5|643.9|641.4|640.8|1392
1621447500000|2021-05-19 18:05:00|644.2|643.6|645.2|644.6|645.2|644.6|643.8|643.2|1598
1621447800000|2021-05-19 18:10:00|645.4|644.8|646.9|646.3|646.9|646.3|644.4|643.8|3269
1621448100000|2021-05-19 18:15:00|646.8|646.2|649.1|648.5|649.6|649|646.6|646|2550
1621468800000|2021-05-20 00:00:00|650.8|650.2|654.3|653.7|654.8|654.2|650.2|649.6|1488
1621469100000|2021-05-20 00:05:00|654.4|653.8|653.2|652.6|654.6|654|652.9|652.3|465
1621469400000|2021-05-20 00:10:00|653.1|652.5|653.3|652.7|653.7|653.1|652.5|651.9|462
1621469700000|2021-05-20 00:15:00|653.1|652.5|651.7|651.1|653.3|652.7|651.4|650.8|253
1621470000000|2021-05-20 00:20:00|651.6|651|651.1|650.5|651.6|651|650.5|649.9|270
1621470300000|2021-05-20 00:25:00|651|650.4|651.3|650.7|651.4|650.8|650.6|650|204
1621470600000|2021-05-20 00:30:00|651.6|651|651.8|651.2|652|651.4|651.3|650.7|137
1621470900000|2021-05-20 00:35:00|651.9|651.3|652.2|651.6|652.5|651.9|651.5|650.9|285
1621471200000|2021-05-20 00:40:00|651.7|651.1|651.9|651.3|652.2|651.6|651.2|650.6|219
1621471500000|2021-05-20 00:45:00|652.2|651.6|652.5|651.9|652.5|651.9|651.6|651|115
1621471800000|2021-05-20 00:50:00|652.7|652.1|652|651.4|652.9|652.3|651.7|651.1|271
1621472100000|2021-05-20 00:55:00|651.9|651.3|652.1|651.5|652.2|651.6|651.7|651.1|78
1621472400000|2021-05-20 01:00:00|652|651.4|651.2|650.6|652.1|651.5|651.2|650.6|101
1621472700000|2021-05-20 01:05:00|651.1|650.5|650|649.4|651.1|650.5|649.9|649.3|174
1621473000000|2021-05-20 01:10:00|649.9|649.3|649.7|649.1|650|649.4|648.5|647.9|313
1621473300000|2021-05-20 01:15:00|649.3|648.7|649.5|648.9|649.5|648.9|648.9|648.3|73
1621473600000|2021-05-20 01:20:00|649.3|648.7|649.5|648.9|649.5|648.9|649|648.4|68
1621473900000|2021-05-20 01:25:00|649.7|649.1|650|649.4|650.7|650.1|649.7|649.1|146
1621474200000|2021-05-20 01:30:00|649.7|649.1|650.1|649.5|650.3|649.7|649.4|648.8|74
1621474500000|2021-05-20 01:35:00|650.2|649.6|649.9|649.3|650.4|649.8|649.7|649.1|54
1621474800000|2021-05-20 01:40:00|649.8|649.2|650.9|650.3|650.9|650.3|649.8|649.2|40
1621475100000|2021-05-20 01:45:00|650.8|650.2|651.6|651|651.6|651|650.4|649.8|234
1621475400000|2021-05-20 01:50:00|651.4|650.8|650.9|650.3|651.4|650.8|650.6|650|46
1621475700000|2021-05-20 01:55:00|650.8|650.2|650.9|650.3|651.4|650.8|650.6|650|29
1621476000000|2021-05-20 02:00:00|650.6|650|650.8|650.2|650.9|650.3|650.4|649.8|57
1621476300000|2021-05-20 02:05:00|650.9|650.3|650.1|649.5|650.9|650.3|649.7|649.1|78
1621476600000|2021-05-20 02:10:00|650.2|649.6|650.3|649.7|650.4|649.8|649.9|649.3|44
1621476900000|2021-05-20 02:15:00|650.4|649.8|650.4|649.8|650.5|649.9|650.1|649.5|18
1621477200000|2021-05-20 02:20:00|650.6|650|650.6|650|650.6|650|650.6|650|29
1621477500000|2021-05-20 02:25:00|650.9|650.3|651.1|650.5|651.4|650.8|650.9|650.3|34
1621477800000|2021-05-20 02:30:00|651|650.4|651.4|650.8|651.6|651|650.9|650.3|41
1621478100000|2021-05-20 02:35:00|651.6|651|651.6|651|652.1|651.5|651.4|650.8|84
1621478400000|2021-05-20 02:40:00|651.5|650.9|652.1|651.5|652.1|651.5|651.2|650.6|80
1621478700000|2021-05-20 02:45:00|652|651.4|652|651.4|652.1|651.5|651.6|651|93
1621479000000|2021-05-20 02:50:00|651.9|651.3|651.8|651.2|652.3|651.7|651.8|651.2|69
1621479300000|2021-05-20 02:55:00|651.9|651.3|651.8|651.2|652.3|651.7|651.8|651.2|64
1621479600000|2021-05-20 03:00:00|652|651.4|652|651.4|652|651.4|651.5|650.9|83
1621479900000|2021-05-20 03:05:00|651.9|651.3|651.6|651|652|651.4|651.6|651|24
1621480200000|2021-05-20 03:10:00|651.8|651.2|651.7|651.1|652|651.4|651.5|650.9|36
1621480500000|2021-05-20 03:15:00|651.5|650.9|651.5|650.9|651.7|651.1|651.5|650.9|41
1621480800000|2021-05-20 03:20:00|651.6|651|651.4|650.8|651.6|651|651.3|650.7|43
1621481100000|2021-05-20 03:25:00|651.3|650.7|651.4|650.8|651.4|650.8|651.2|650.6|12
1621481400000|2021-05-20 03:30:00|651.2|650.6|651|650.4|651.2|650.6|650.7|650.1|50
1621481700000|2021-05-20 03:35:00|650.8|650.2|651.4|650.8|651.4|650.8|650.8|650.2|82
1621482000000|2021-05-20 03:40:00|651.2|650.6|651.5|650.9|651.5|650.9|651|650.4|83
1621482300000|2021-05-20 03:45:00|651.3|650.7|650.7|650.1|651.5|650.9|650.7|650.1|61
1621482600000|2021-05-20 03:50:00|650.8|650.2|651.2|650.6|651.2|650.6|650.8|650.2|15
1621482900000|2021-05-20 03:55:00|651.4|650.8|651.4|650.8|651.4|650.8|651.2|650.6|22
1621483200000|2021-05-20 04:00:00|651.3|650.7|651.2|650.6|651.4|650.8|651.2|650.6|10
1621483500000|2021-05-20 04:05:00|651.4|650.8|651.2|650.6|651.4|650.8|651.2|650.6|10
1621483800000|2021-05-20 04:10:00|651.1|650.5|650.9|650.3|651.2|650.6|650.9|650.3|10
1621484100000|2021-05-20 04:15:00|650.8|650.2|650.9|650.3|650.9|650.3|650.7|650.1|27
1621484400000|2021-05-20 04:20:00|651.1|650.5|650.9|650.3|651.2|650.6|650.9|650.3|23
1621484700000|2021-05-20 04:25:00|651|650.4|650.9|650.3|651|650.4|650.9|650.3|12
1621485000000|2021-05-20 04:30:00|651|650.4|651|650.4|651|650.4|651|650.4|13
1621485300000|2021-05-20 04:35:00|651.1|650.5|651.1|650.5|651.1|650.5|650.9|650.3|13
1621485600000|2021-05-20 04:40:00|650.9|650.3|651.1|650.5|651.4|650.8|650.9|650.3|111
1621485900000|2021-05-20 04:45:00|651|650.4|651|650.4|651.1|650.5|651|650.4|16
1621486200000|2021-05-20 04:50:00|651.1|650.5|651.4|650.8|651.4|650.8|650.7|650.1|53
1621486500000|2021-05-20 04:55:00|651.5|650.9|651.6|651|651.6|651|651.3|650.7|55
1621486800000|2021-05-20 05:00:00|651.5|650.9|651.6|651|651.8|651.2|651.5|650.9|46
1621487100000|2021-05-20 05:05:00|651.8|651.2|651.8|651.2|652|651.4|651.8|651.2|43
1621487400000|2021-05-20 05:10:00|652|651.4|651.8|651.2|652.1|651.5|651.7|651.1|51
1621487700000|2021-05-20 05:15:00|651.7|651.1|651.8|651.2|651.9|651.3|651.6|651|36
1621488000000|2021-05-20 05:20:00|651.9|651.3|651.8|651.2|652|651.4|651.8|651.2|18
1621488300000|2021-05-20 05:25:00|652.1|651.5|652.1|651.5|652.1|651.5|652|651.4|63
1621488600000|2021-05-20 05:30:00|652.3|651.7|653.4|652.8|653.7|653.1|652.3|651.7|261
1621488900000|2021-05-20 05:35:00|653.3|652.7|653.6|653|653.7|653.1|653.3|652.7|88
1621489200000|2021-05-20 05:40:00|653.5|652.9|653.7|653.1|653.9|653.3|653.2|652.6|116
1621489500000|2021-05-20 05:45:00|653.6|653|653.5|652.9|653.7|653.1|653.5|652.9|32
1621489800000|2021-05-20 05:50:00|653.4|652.8|653|652.4|653.4|652.8|652.8|652.2|46
1621490100000|2021-05-20 05:55:00|653.2|652.6|653.2|652.6|653.2|652.6|653|652.4|35
1621490400000|2021-05-20 06:00:00|653.1|652.5|653.5|652.9|653.5|652.9|653|652.4|63
1621490700000|2021-05-20 06:05:00|653.4|652.8|653.5|652.9|653.5|652.9|653.3|652.7|26
1621491000000|2021-05-20 06:10:00|653.3|652.7|653.6|653|653.7|653.1|653.2|652.6|47
1621491300000|2021-05-20 06:15:00|653.5|652.9|654.2|653.6|654.2|653.6|653.5|652.9|113
1621491600000|2021-05-20 06:20:00|654|653.4|653.4|652.8|654|653.4|653.4|652.8|30
1621491900000|2021-05-20 06:25:00|653.2|652.6|653.4|652.8|653.4|652.8|652.9|652.3|86
1621492200000|2021-05-20 06:30:00|653.3|652.7|653.9|653.3|653.9|653.3|652.9|652.3|116
1621492500000|2021-05-20 06:35:00|653.7|653.1|653.9|653.3|653.9|653.3|653|652.4|80
1621492800000|2021-05-20 06:40:00|654.2|653.6|654.2|653.6|654.4|653.8|653.9|653.3|164
1621493100000|2021-05-20 06:45:00|654.1|653.5|654.2|653.6|654.2|653.6|653.9|653.3|39
1621493400000|2021-05-20 06:50:00|654.1|653.5|653.4|652.8|654.1|653.5|653.4|652.8|51
1621493700000|2021-05-20 06:55:00|653.2|652.6|652.8|652.2|653.5|652.9|652.8|652.2|130
1621494000000|2021-05-20 07:00:00|652.7|652.1|651.5|650.9|652.7|652.1|651|650.4|271
1621494300000|2021-05-20 07:05:00|651.4|650.8|649.6|649|651.5|650.9|649.6|649|396
1621494600000|2021-05-20 07:10:00|649.7|649.1|650.2|649.6|650.2|649.6|649.6|649|220
1621494900000|2021-05-20 07:15:00|650.3|649.7|650.1|649.5|650.8|650.2|650.1|649.5|97
1621495200000|2021-05-20 07:20:00|650|649.4|649.7|649.1|650.1|649.5|649.7|649.1|70
1621495500000|2021-05-20 07:25:00|649.8|649.2|649.4|648.8|649.8|649.2|648.9|648.3|142
1621495800000|2021-05-20 07:30:00|649.5|648.9|650.4|649.8|650.4|649.8|649.4|648.8|83
1621496100000|2021-05-20 07:35:00|650.6|650|651|650.4|651.1|650.5|650.3|649.7|69
1621496400000|2021-05-20 07:40:00|650.8|650.2|651|650.4|651.5|650.9|650.3|649.7|113
1621496700000|2021-05-20 07:45:00|650.9|650.3|650.8|650.2|650.9|650.3|650.6|650|23
1621497000000|2021-05-20 07:50:00|650.7|650.1|650.9|650.3|650.9|650.3|650.4|649.8|71
1621497300000|2021-05-20 07:55:00|650.8|650.2|650.8|650.2|650.9|650.3|650.5|649.9|45
1621497600000|2021-05-20 08:00:00|650.7|650.1|650.1|649.5|650.8|650.2|650|649.4|72
1621497900000|2021-05-20 08:05:00|650.3|649.7|650.4|649.8|650.5|649.9|650.1|649.5|20
1621498200000|2021-05-20 08:10:00|650.5|649.9|650.5|649.9|651|650.4|650.2|649.6|78
1621498500000|2021-05-20 08:15:00|650.4|649.8|650.1|649.5|650.5|649.9|649.8|649.2|66
1621498800000|2021-05-20 08:20:00|650|649.4|649.4|648.8|650.2|649.6|649.3|648.7|137
1621499100000|2021-05-20 08:25:00|649.3|648.7|648.8|648.2|649.7|649.1|648.8|648.2|95
1621499400000|2021-05-20 08:30:00|648.9|648.3|648.5|647.9|649|648.4|648.3|647.7|119
1621499700000|2021-05-20 08:35:00|648.6|648|648|647.4|649.2|648.6|647.8|647.2|200
1621500000000|2021-05-20 08:40:00|647.9|647.3|647.5|646.9|648.3|647.7|647.5|646.9|140
1621500300000|2021-05-20 08:45:00|647.7|647.1|648.5|647.9|648.7|648.1|647.7|647.1|210
1621500600000|2021-05-20 08:50:00|648.3|647.7|647.7|647.1|648.5|647.9|647.5|646.9|103
1621500900000|2021-05-20 08:55:00|647.6|647|647|646.4|647.6|647|646.5|645.9|254
1621501200000|2021-05-20 09:00:00|646.8|646.2|646.5|645.9|647|646.4|646.5|645.9|145
1621501500000|2021-05-20 09:05:00|646.8|646.2|648|647.4|648|647.4|646.8|646.2|188
1621501800000|2021-05-20 09:10:00|647.7|647.1|647.5|646.9|648.1|647.5|647.2|646.6|116
1621502100000|2021-05-20 09:15:00|647.4|646.8|646.6|646|647.5|646.9|646.5|645.9|100
1621502400000|2021-05-20 09:20:00|646.7|646.1|646.3|645.7|646.7|646.1|646.1|645.5|173
1621502700000|2021-05-20 09:25:00|646.4|645.8|646.5|645.9|646.6|646|646|645.4|71
1621503000000|2021-05-20 09:30:00|646.6|646|646.1|645.5|646.7|646.1|645.9|645.3|83
1621503300000|2021-05-20 09:35:00|646.3|645.7|646.3|645.7|646.5|645.9|646|645.4|181
1621503600000|2021-05-20 09:40:00|646.1|645.5|645.8|645.2|646.5|645.9|645.5|644.9|170
1621503900000|2021-05-20 09:45:00|646|645.4|647|646.4|647|646.4|646|645.4|91
1621504200000|2021-05-20 09:50:00|647.3|646.7|648.5|647.9|648.7|648.1|647.3|646.7|325
1621504500000|2021-05-20 09:55:00|648.4|647.8|648.2|647.6|648.4|647.8|647.9|647.3|69
1621504800000|2021-05-20 10:00:00|648.1|647.5|649.4|648.8|649.4|648.8|647.7|647.1|97
1621505100000|2021-05-20 10:05:00|649.5|648.9|649|648.4|649.5|648.9|649|648.4|45
1621505400000|2021-05-20 10:10:00|648.8|648.2|648.4|647.8|649|648.4|648.4|647.8|53
1621505700000|2021-05-20 10:15:00|648.6|648|648.4|647.8|648.7|648.1|648.4|647.8|56
1621506000000|2021-05-20 10:20:00|648.7|648.1|647.9|647.3|648.9|648.3|647.9|647.3|38
1621506300000|2021-05-20 10:25:00|647.8|647.2|647.7|647.1|647.9|647.3|647.5|646.9|40
1621506600000|2021-05-20 10:30:00|647.8|647.2|647.7|647.1|648.2|647.6|647.5|646.9|126
1621506900000|2021-05-20 10:35:00|647.8|647.2|648|647.4|648.1|647.5|647.8|647.2|56
1621507200000|2021-05-20 10:40:00|648.1|647.5|647.8|647.2|648.1|647.5|647.8|647.2|51
1621507500000|2021-05-20 10:45:00|647.7|647.1|648.8|648.2|648.8|648.2|647.6|647|52
1621507800000|2021-05-20 10:50:00|648.7|648.1|647.6|647|648.7|648.1|647.5|646.9|139
1621508100000|2021-05-20 10:55:00|647.7|647.1|648.4|647.8|648.6|648|647.7|647.1|76
1621508400000|2021-05-20 11:00:00|648.6|648|648.9|648.3|649.2|648.6|648.4|647.8|81
1621508700000|2021-05-20 11:05:00|649|648.4|649.1|648.5|649.1|648.5|648.7|648.1|12
1621509000000|2021-05-20 11:10:00|649.4|648.8|650|649.4|650|649.4|649.4|648.8|168
1621509300000|2021-05-20 11:15:00|650.1|649.5|650.3|649.7|650.6|650|649.8|649.2|70
1621509600000|2021-05-20 11:20:00|650.6|650|651.6|651|651.6|651|650.4|649.8|203
1621509900000|2021-05-20 11:25:00|651.5|650.9|651|650.4|651.8|651.2|650.9|650.3|115
1621510200000|2021-05-20 11:30:00|651.1|650.5|649.6|649|651.1|650.5|648.8|648.2|259
1621510500000|2021-05-20 11:35:00|649.4|648.8|649.1|648.5|649.7|649.1|648.9|648.3|149
1621510800000|2021-05-20 11:40:00|649.4|648.8|648.6|648|649.4|648.8|648.4|647.8|213
1621511100000|2021-05-20 11:45:00|648.7|648.1|648.6|648|648.8|648.2|648.5|647.9|58
1621511400000|2021-05-20 11:50:00|648.4|647.8|648|647.4|648.5|647.9|647.9|647.3|180
1621511700000|2021-05-20 11:55:00|648.1|647.5|648.6|648|648.6|648|647.7|647.1|103
1621512000000|2021-05-20 12:00:00|648.7|648.1|650.5|649.9|650.8|650.2|648.7|648.1|450
1621512300000|2021-05-20 12:05:00|650.4|649.8|649.7|649.1|650.5|649.9|649.2|648.6|148
1621512600000|2021-05-20 12:10:00|649.6|649|649.7|649.1|650.2|649.6|649.5|648.9|225
1621512900000|2021-05-20 12:15:00|649.9|649.3|650|649.4|650.5|649.9|649.8|649.2|154
1621513200000|2021-05-20 12:20:00|650.1|649.5|650.2|649.6|650.7|650.1|650|649.4|127
1621513500000|2021-05-20 12:25:00|650.4|649.8|650.1|649.5|650.4|649.8|649.8|649.2|279
1621513800000|2021-05-20 12:30:00|649.8|649.2|648.9|648.3|650.5|649.9|648.2|647.6|466
1621514100000|2021-05-20 12:35:00|648.8|648.2|648.5|647.9|648.9|648.3|648|647.4|298
1621514400000|2021-05-20 12:40:00|648.3|647.7|648.2|647.6|648.9|648.3|648.1|647.5|287
1621517400000|2021-05-20 13:30:00|649.4|648.8|644.2|643.6|649.4|648.8|643.4|642.8|3911
1621517700000|2021-05-20 13:35:00|644.3|643.7|644.7|644.1|646.1|645.5|644.2|643.6|1880
1621518000000|2021-05-20 13:40:00|644.4|643.8|646.6|646|646.9|646.3|644.2|643.6|1704
1621518300000|2021-05-20 13:45:00|646.4|645.8|647.6|647|647.9|647.3|645.6|645|1447
1621518600000|2021-05-20 13:50:00|647.4|646.8|647.3|646.7|648.6|648|647|646.4|1148
1621518900000|2021-05-20 13:55:00|647.2|646.6|649.4|648.8|650.2|649.6|646.8|646.2|1198
1621519200000|2021-05-20 14:00:00|649.1|648.5|650|649.4|650.4|649.8|648.5|647.9|806
1621519500000|2021-05-20 14:05:00|650.1|649.5|649.8|649.2|650.1|649.5|649.3|648.7|540
1621519800000|2021-05-20 14:10:00|649.6|649|650.7|650.1|650.9|650.3|649.5|648.9|896
1621520100000|2021-05-20 14:15:00|650.5|649.9|649.8|649.2|650.8|650.2|648.9|648.3|1051
1621520400000|2021-05-20 14:20:00|650|649.4|651.4|650.8|651.5|650.9|649.5|648.9|549
1621520700000|2021-05-20 14:25:00|651.3|650.7|651.7|651.1|651.8|651.2|650.5|649.9|726
1621521000000|2021-05-20 14:30:00|651.9|651.3|652|651.4|653.6|653|651.8|651.2|1295
1621521300000|2021-05-20 14:35:00|652.2|651.6|650.7|650.1|652.5|651.9|650.5|649.9|952
1621521600000|2021-05-20 14:40:00|650.6|650|650|649.4|651.1|650.5|650|649.4|530
1621521900000|2021-05-20 14:45:00|649.9|649.3|651.1|650.5|651.1|650.5|649.7|649.1|448
1621522200000|2021-05-20 14:50:00|650.9|650.3|650.6|650|651.1|650.5|650.4|649.8|552
1621522500000|2021-05-20 14:55:00|650.7|650.1|651.4|650.8|651.4|650.8|650.4|649.8|439
1621522800000|2021-05-20 15:00:00|651.3|650.7|651.4|650.8|651.8|651.2|651.3|650.7|481
1621523100000|2021-05-20 15:05:00|651.6|651|651.4|650.8|652.7|652.1|651.4|650.8|700
1621523400000|2021-05-20 15:10:00|651.6|651|651.6|651|651.8|651.2|651.5|650.9|356
1621523700000|2021-05-20 15:15:00|651.8|651.2|652|651.4|652.3|651.7|651.6|651|381
1621524000000|2021-05-20 15:20:00|651.8|651.2|652.3|651.7|652.5|651.9|650.9|650.3|706
1621524300000|2021-05-20 15:25:00|652.1|651.5|652.6|652|652.8|652.2|651.6|651|341
1621524600000|2021-05-20 15:30:00|652.4|651.8|652.3|651.7|652.6|652|652.1|651.5|338
1621524900000|2021-05-20 15:35:00|652.5|651.9|653.1|652.5|653.1|652.5|652.5|651.9|273
1621525200000|2021-05-20 15:40:00|653|652.4|655.3|654.7|655.8|655.2|653|652.4|1605
1621525500000|2021-05-20 15:45:00|655.4|654.8|656.9|656.3|658.2|657.6|655.3|654.7|2172
1621525800000|2021-05-20 15:50:00|656.8|656.2|654.9|654.3|656.9|656.3|654.7|654.1|1079
1621526100000|2021-05-20 15:55:00|654.8|654.2|655.8|655.2|655.8|655.2|654.3|653.7|739
1621526400000|2021-05-20 16:00:00|655.6|655|656.5|655.9|656.5|655.9|655.2|654.6|582
1621526700000|2021-05-20 16:05:00|656.3|655.7|656.6|656|656.8|656.2|655.4|654.8|682
1621527000000|2021-05-20 16:10:00|656.3|655.7|655.4|654.8|656.8|656.2|655.1|654.5|635
1621527300000|2021-05-20 16:15:00|655.3|654.7|655.6|655|655.8|655.2|654.6|654|674
1621527600000|2021-05-20 16:20:00|655.7|655.1|654.1|653.5|656.3|655.7|653.9|653.3|664
1621527900000|2021-05-20 16:25:00|653.9|653.3|655.1|654.5|655.4|654.8|653.5|652.9|544
1621528200000|2021-05-20 16:30:00|655.3|654.7|655.6|655|655.6|655|654.7|654.1|572
1621528500000|2021-05-20 16:35:00|655.4|654.8|655.6|655|655.9|655.3|654.5|653.9|320
1621528800000|2021-05-20 16:40:00|655.4|654.8|654.6|654|655.6|655|654.6|654|196
1621529100000|2021-05-20 16:45:00|654.4|653.8|655.3|654.7|655.8|655.2|654.4|653.8|330
1621529400000|2021-05-20 16:50:00|655.1|654.5|655.6|655|655.6|655|654.6|654|299
1621529700000|2021-05-20 16:55:00|655.3|654.7|655.3|654.7|655.6|655|655.2|654.6|276
1621530000000|2021-05-20 17:00:00|655.1|654.5|654.6|654|655.3|654.7|654.5|653.9|469
1621530300000|2021-05-20 17:05:00|654.8|654.2|654.6|654|655.3|654.7|654.5|653.9|355
1621530600000|2021-05-20 17:10:00|654.8|654.2|653.8|653.2|654.8|654.2|653.6|653|554
1621530900000|2021-05-20 17:15:00|653.6|653|652.6|652|653.8|653.2|652.6|652|750
1621531200000|2021-05-20 17:20:00|652.7|652.1|652.3|651.7|653.3|652.7|651.9|651.3|1357
1621531500000|2021-05-20 17:25:00|652.4|651.8|651|650.4|652.4|651.8|650.5|649.9|1209
1621531800000|2021-05-20 17:30:00|651.2|650.6|651.9|651.3|652.1|651.5|650.7|650.1|653
1621532100000|2021-05-20 17:35:00|651.6|651|652.6|652|652.6|652|651.4|650.8|390
1621532400000|2021-05-20 17:40:00|652.4|651.8|652.4|651.8|653.3|652.7|652.4|651.8|443
1621532700000|2021-05-20 17:45:00|652.2|651.6|651|650.4|652.2|651.6|650.9|650.3|512
1621533000000|2021-05-20 17:50:00|651.3|650.7|651.7|651.1|652.9|652.3|650.5|649.9|727
1621533300000|2021-05-20 17:55:00|651.6|651|650.6|650|651.7|651.1|650|649.4|1081
1621533600000|2021-05-20 18:00:00|650.5|649.9|650.4|649.8|651|650.4|650|649.4|615
1621533900000|2021-05-20 18:05:00|650.2|649.6|650.6|650|650.7|650.1|649.7|649.1|1446
1621534200000|2021-05-20 18:10:00|650.9|650.3|651.4|650.8|653.1|652.5|650.6|650|3208
1621534500000|2021-05-20 18:15:00|651.2|650.6|650.4|649.8|651.7|651.1|650|649.4|1092
1621555200000|2021-05-21 00:00:00|651.8|651.2|650.2|649.6|653.1|652.5|650|649.4|898
1621555500000|2021-05-21 00:05:00|650.4|649.8|648.6|648|650.4|649.8|647.8|647.2|722
1621555800000|2021-05-21 00:10:00|648.5|647.9|648.6|648|649.5|648.9|648|647.4|253
1621556100000|2021-05-21 00:15:00|648.4|647.8|648|647.4|649.1|648.5|648|647.4|120
1621556400000|2021-05-21 00:20:00|647.9|647.3|648|647.4|648.4|647.8|646.7|646.1|771
1621556700000|2021-05-21 00:25:00|647.9|647.3|648.1|647.5|648.2|647.6|647.7|647.1|152
1621557000000|2021-05-21 00:30:00|648.2|647.6|649.8|649.2|650|649.4|647.5|646.9|585
1621557300000|2021-05-21 00:35:00|649.6|649|649.3|648.7|650.6|650|649.3|648.7|182
1621557600000|2021-05-21 00:40:00|649.2|648.6|650.2|649.6|650.3|649.7|649.2|648.6|58
1621557900000|2021-05-21 00:45:00|650.4|649.8|648.9|648.3|650.4|649.8|648.8|648.2|179
1621558200000|2021-05-21 00:50:00|649|648.4|648.6|648|649|648.4|648.2|647.6|113
1621558500000|2021-05-21 00:55:00|648.7|648.1|649|648.4|649.4|648.8|648.1|647.5|248
1621558800000|2021-05-21 01:00:00|648.9|648.3|649.4|648.8|649.8|649.2|648.8|648.2|134
1621559100000|2021-05-21 01:05:00|649.5|648.9|649|648.4|650|649.4|649|648.4|78
1621559400000|2021-05-21 01:10:00|648.9|648.3|649.3|648.7|649.4|648.8|648.6|648|148
1621559700000|2021-05-21 01:15:00|649.5|648.9|649.6|649|649.6|649|649.2|648.6|19
1621560000000|2021-05-21 01:20:00|649.5|648.9|650.6|650|651.6|651|649.5|648.9|240
1621560300000|2021-05-21 01:25:00|650.5|649.9|649.5|648.9|650.5|649.9|649.4|648.8|103
1621560600000|2021-05-21 01:30:00|649.4|648.8|649.4|648.8|650.2|649.6|649.2|648.6|85
1621560900000|2021-05-21 01:35:00|649.3|648.7|649.5|648.9|649.5|648.9|648.9|648.3|62
1621561200000|2021-05-21 01:40:00|649.6|649|648.7|648.1|649.6|649|648.7|648.1|65
1621561500000|2021-05-21 01:45:00|648.8|648.2|648.9|648.3|649.1|648.5|648.7|648.1|85
1621561800000|2021-05-21 01:50:00|648.8|648.2|648.7|648.1|648.9|648.3|648.4|647.8|57
1621562100000|2021-05-21 01:55:00|648.6|648|648.2|647.6|648.6|648|648.1|647.5|48
1621562400000|2021-05-21 02:00:00|648.3|647.7|648.2|647.6|648.4|647.8|648.2|647.6|49
1621562700000|2021-05-21 02:05:00|647.9|647.3|647.8|647.2|647.9|647.3|647.5|646.9|102
1621563000000|2021-05-21 02:10:00|647.7|647.1|646.9|646.3|647.8|647.2|646.9|646.3|255
1621563300000|2021-05-21 02:15:00|647.1|646.5|645.7|645.1|647.1|646.5|645.7|645.1|254
1621563600000|2021-05-21 02:20:00|645.8|645.2|645.9|645.3|646.3|645.7|645.7|645.1|130
1621563900000|2021-05-21 02:25:00|646.1|645.5|646.1|645.5|646.2|645.6|646.1|645.5|34
1621564200000|2021-05-21 02:30:00|646|645.4|646.1|645.5|646.2|645.6|645.9|645.3|66
1621564500000|2021-05-21 02:35:00|646.3|645.7|646|645.4|646.4|645.8|645.9|645.3|46
1621564800000|2021-05-21 02:40:00|645.9|645.3|646.1|645.5|646.1|645.5|645.9|645.3|65
1621565100000|2021-05-21 02:45:00|646.2|645.6|647.2|646.6|647.3|646.7|646.2|645.6|107
1621565400000|2021-05-21 02:50:00|647.1|646.5|646.8|646.2|647.3|646.7|646.8|646.2|51
1621565700000|2021-05-21 02:55:00|646.6|646|646.8|646.2|647.1|646.5|646.6|646|15
1621566000000|2021-05-21 03:00:00|647.1|646.5|646.8|646.2|647.1|646.5|646.8|646.2|15
1621566300000|2021-05-21 03:05:00|646.9|646.3|647|646.4|647.3|646.7|646.9|646.3|26
1621566600000|2021-05-21 03:10:00|646.9|646.3|646.6|646|647.1|646.5|646.5|645.9|35
1621566900000|2021-05-21 03:15:00|646.5|645.9|646.5|645.9|646.8|646.2|646.3|645.7|41
1621567200000|2021-05-21 03:20:00|646.4|645.8|646.8|646.2|646.8|646.2|646.3|645.7|23
1621567500000|2021-05-21 03:25:00|646.9|646.3|647.1|646.5|647.1|646.5|646.9|646.3|15
1621567800000|2021-05-21 03:30:00|647.3|646.7|646.8|646.2|647.3|646.7|646.8|646.2|15
1621568100000|2021-05-21 03:35:00|646.9|646.3|647.1|646.5|647.5|646.9|646.8|646.2|51
1621568400000|2021-05-21 03:40:00|647|646.4|646.9|646.3|647.1|646.5|646.8|646.2|36
1621568700000|2021-05-21 03:45:00|646.7|646.1|646.6|646|646.7|646.1|646.5|645.9|36
1621569000000|2021-05-21 03:50:00|646.8|646.2|646.8|646.2|646.8|646.2|646.7|646.1|14
1621569300000|2021-05-21 03:55:00|646.7|646.1|646.7|646.1|646.7|646.1|646.6|646|3
1621569600000|2021-05-21 04:00:00|||||||||2
1621569900000|2021-05-21 04:05:00|646.9|646.3|646.7|646.1|646.9|646.3|646.7|646.1|16
1621570200000|2021-05-21 04:10:00|646.9|646.3|646.8|646.2|646.9|646.3|646.8|646.2|7
1621570500000|2021-05-21 04:15:00|646.9|646.3|646.7|646.1|646.9|646.3|646.7|646.1|18
1621570800000|2021-05-21 04:20:00|646.6|646|647.1|646.5|647.1|646.5|646.6|646|37
1621571100000|2021-05-21 04:25:00|647|646.4|646.9|646.3|647.1|646.5|646.9|646.3|27
1621571400000|2021-05-21 04:30:00|646.8|646.2|647|646.4|647.1|646.5|646.8|646.2|10
1621571700000|2021-05-21 04:35:00|646.9|646.3|647.1|646.5|647.1|646.5|646.9|646.3|13
1621572000000|2021-05-21 04:40:00|646.8|646.2|647.1|646.5|647.2|646.6|646.8|646.2|23
1621572300000|2021-05-21 04:45:00|647.2|646.6|647.4|646.8|647.5|646.9|647.1|646.5|19
1621572600000|2021-05-21 04:50:00|647.3|646.7|646.8|646.2|647.4|646.8|646.6|646|26
1621572900000|2021-05-21 04:55:00|646.7|646.1|646.7|646.1|646.7|646.1|646.7|646.1|9
1621573200000|2021-05-21 05:00:00|646.5|645.9|646.6|646|646.7|646.1|646.3|645.7|22
1621573500000|2021-05-21 05:05:00|646.4|645.8|647|646.4|647.1|646.5|646.4|645.8|28
1621573800000|2021-05-21 05:10:00|646.9|646.3|646.9|646.3|646.9|646.3|646.7|646.1|2
1621574100000|2021-05-21 05:15:00|647.1|646.5|646.9|646.3|647.1|646.5|646.9|646.3|9
1621574400000|2021-05-21 05:20:00|646.8|646.2|647.1|646.5|647.2|646.6|646.8|646.2|13
1621574700000|2021-05-21 05:25:00|647.2|646.6|647.9|647.3|647.9|647.3|647.2|646.6|35
1621575000000|2021-05-21 05:30:00|647.8|647.2|647.8|647.2|647.9|647.3|647.4|646.8|26
1621575300000|2021-05-21 05:35:00|647.6|647|647.8|647.2|647.8|647.2|647.5|646.9|13
1621575600000|2021-05-21 05:40:00|647.7|647.1|647.3|646.7|647.7|647.1|647.3|646.7|35
1621575900000|2021-05-21 05:45:00|647.4|646.8|647.6|647|647.7|647.1|647.4|646.8|28
1621576200000|2021-05-21 05:50:00|647.5|646.9|647.3|646.7|647.6|647|647|646.4|26
1621576500000|2021-05-21 05:55:00|647.4|646.8|647|646.4|647.5|646.9|647|646.4|38
1621576800000|2021-05-21 06:00:00|647.2|646.6|648|647.4|648|647.4|647|646.4|50
1621577100000|2021-05-21 06:05:00|648.1|647.5|648.5|647.9|648.6|648|648|647.4|100
1621577400000|2021-05-21 06:10:00|648.6|648|647.5|646.9|648.6|648|647.5|646.9|71
1621577700000|2021-05-21 06:15:00|647.4|646.8|647.5|646.9|647.7|647.1|647.4|646.8|29
1621578000000|2021-05-21 06:20:00|647.6|647|647|646.4|647.6|647|647|646.4|40
1621578300000|2021-05-21 06:25:00|646.8|646.2|646.7|646.1|646.9|646.3|646.5|645.9|91
1621578600000|2021-05-21 06:30:00|646.5|645.9|646|645.4|646.6|646|645.8|645.2|93
1621578900000|2021-05-21 06:35:00|646.1|645.5|646.1|645.5|646.3|645.7|646|645.4|57
1621579200000|2021-05-21 06:40:00|646.2|645.6|645.7|645.1|646.2|645.6|645.2|644.6|104
1621579500000|2021-05-21 06:45:00|645.9|645.3|645.4|644.8|645.9|645.3|645.2|644.6|71
1621579800000|2021-05-21 06:50:00|645.5|644.9|645.6|645|645.7|645.1|645.3|644.7|58
1621580100000|2021-05-21 06:55:00|645.9|645.3|645.9|645.3|646.1|645.5|645.9|645.3|90
1621580400000|2021-05-21 07:00:00|645.7|645.1|645.9|645.3|645.9|645.3|645.4|644.8|52
1621580700000|2021-05-21 07:05:00|645.6|645|646.6|646|646.6|646|645.4|644.8|131
1621581000000|2021-05-21 07:10:00|646.5|645.9|646.4|645.8|646.6|646|645.9|645.3|68
1621581300000|2021-05-21 07:15:00|646.5|645.9|646.5|645.9|646.8|646.2|646.4|645.8|61
1621581600000|2021-05-21 07:20:00|646.6|646|646.3|645.7|646.7|646.1|646.3|645.7|41
1621581900000|2021-05-21 07:25:00|646.4|645.8|646.7|646.1|646.8|646.2|646.4|645.8|78
1621582200000|2021-05-21 07:30:00|646.6|646|646.3|645.7|646.8|646.2|646.1|645.5|52
1621582500000|2021-05-21 07:35:00|646.1|645.5|645.2|644.6|646.1|645.5|645.2|644.6|137
1621582800000|2021-05-21 07:40:00|645.1|644.5|645|644.4|645.1|644.5|643.6|643|212
1621583100000|2021-05-21 07:45:00|644.8|644.2|644.6|644|644.8|644.2|644.3|643.7|36
1621583400000|2021-05-21 07:50:00|644.7|644.1|645|644.4|645|644.4|644.1|643.5|112
1621583700000|2021-05-21 07:55:00|644.8|644.2|645.4|644.8|645.5|644.9|644.8|644.2|97
1621584000000|2021-05-21 08:00:00|645.5|644.9|645|644.4|645.5|644.9|644.7|644.1|73
1621584300000|2021-05-21 08:05:00|644.8|644.2|645.2|644.6|645.5|644.9|644.8|644.2|131
1621584600000|2021-05-21 08:10:00|645.3|644.7|645.5|644.9|645.7|645.1|645.2|644.6|48
1621584900000|2021-05-21 08:15:00|645.4|644.8|645.2|644.6|645.5|644.9|645.1|644.5|62
1621585200000|2021-05-21 08:20:00|645.3|644.7|644.5|643.9|645.3|644.7|644.5|643.9|52
1621585500000|2021-05-21 08:25:00|644.4|643.8|645|644.4|645|644.4|644.4|643.8|74
1621585800000|2021-05-21 08:30:00|644.7|644.1|644.5|643.9|644.7|644.1|644.1|643.5|55
1621586100000|2021-05-21 08:35:00|644.4|643.8|644.1|643.5|644.5|643.9|644.1|643.5|77
1621586400000|2021-05-21 08:40:00|644.2|643.6|644.2|643.6|644.3|643.7|644|643.4|49
1621586700000|2021-05-21 08:45:00|644.4|643.8|642.8|642.2|644.5|643.9|642.5|641.9|194
1621587000000|2021-05-21 08:50:00|642.7|642.1|643|642.4|643|642.4|642.3|641.7|198
1621587300000|2021-05-21 08:55:00|642.8|642.2|642|641.4|643.3|642.7|641.8|641.2|228
1621587600000|2021-05-21 09:00:00|641.5|640.9|640.8|640.2|641.6|641|640.6|640|335
1621587900000|2021-05-21 09:05:00|640.9|640.3|641.2|640.6|641.2|640.6|640.7|640.1|81
1621588200000|2021-05-21 09:10:00|641.1|640.5|642.1|641.5|642.4|641.8|641|640.4|103
1621588500000|2021-05-21 09:15:00|642.2|641.6|641.9|641.3|642.2|641.6|641.7|641.1|47
1621588800000|2021-05-21 09:20:00|642|641.4|642.4|641.8|642.5|641.9|641.9|641.3|40
1621589100000|2021-05-21 09:25:00|642.5|641.9|643.4|642.8|643.4|642.8|642.2|641.6|227
1621589400000|2021-05-21 09:30:00|643.1|642.5|642.4|641.8|643.1|642.5|642.1|641.5|120
1621589700000|2021-05-21 09:35:00|642.8|642.2|642.2|641.6|642.9|642.3|642.1|641.5|168
1621590000000|2021-05-21 09:40:00|642.1|641.5|641.2|640.6|642.2|641.6|641|640.4|162
1621590300000|2021-05-21 09:45:00|641|640.4|640.3|639.7|641|640.4|640.3|639.7|209
1621590600000|2021-05-21 09:50:00|640.4|639.8|640.8|640.2|640.9|640.3|639.6|639|379
1621590900000|2021-05-21 09:55:00|640.7|640.1|641.7|641.1|641.7|641.1|640.5|639.9|228
1621591200000|2021-05-21 10:00:00|641.8|641.2|641.2|640.6|642|641.4|641.2|640.6|128
1621591500000|2021-05-21 10:05:00|641.5|640.9|642.5|641.9|642.7|642.1|641.2|640.6|158
1621591800000|2021-05-21 10:10:00|642.4|641.8|642.2|641.6|642.7|642.1|642|641.4|65
1621592100000|2021-05-21 10:15:00|642|641.4|642.6|642|642.7|642.1|641.9|641.3|105
1621592400000|2021-05-21 10:20:00|642.5|641.9|644|643.4|644.2|643.6|642.5|641.9|164
1621592700000|2021-05-21 10:25:00|643.9|643.3|644|643.4|644.4|643.8|643.7|643.1|109
1621593000000|2021-05-21 10:30:00|643.9|643.3|643.4|642.8|643.9|643.3|643|642.4|51
1621593300000|2021-05-21 10:35:00|643.5|642.9|643|642.4|643.6|643|643|642.4|38
1621593600000|2021-05-21 10:40:00|642.9|642.3|642.7|642.1|643|642.4|642.7|642.1|43
1621593900000|2021-05-21 10:45:00|642.8|642.2|642.7|642.1|643.2|642.6|642.6|642|58
1621594200000|2021-05-21 10:50:00|642.6|642|643.1|642.5|643.1|642.5|642.4|641.8|80
1621594500000|2021-05-21 10:55:00|643.3|642.7|643.4|642.8|643.9|643.3|643.1|642.5|103
1621594800000|2021-05-21 11:00:00|643.3|642.7|642.9|642.3|643.7|643.1|642.9|642.3|59
1621595100000|2021-05-21 11:05:00|643|642.4|641.9|641.3|643.2|642.6|641.9|641.3|112
1621595400000|2021-05-21 11:10:00|641.8|641.2|642.7|642.1|642.7|642.1|641.7|641.1|118
1621595700000|2021-05-21 11:15:00|642.6|642|643.1|642.5|643.2|642.6|642.6|642|74
1621596000000|2021-05-21 11:20:00|643.2|642.6|644.1|643.5|644.1|643.5|643.1|642.5|41
1621596300000|2021-05-21 11:25:00|644|643.4|644.3|643.7|644.5|643.9|643.9|643.3|50
1621596600000|2021-05-21 11:30:00|644.4|643.8|644.6|644|645.3|644.7|644.4|643.8|215
1621596900000|2021-05-21 11:35:00|644.4|643.8|645.4|644.8|645.4|644.8|644.1|643.5|166
1621597200000|2021-05-21 11:40:00|645.3|644.7|645.5|644.9|645.9|645.3|645.1|644.5|121
1621597500000|2021-05-21 11:45:00|645.4|644.8|645|644.4|645.4|644.8|644.9|644.3|64
1621597800000|2021-05-21 11:50:00|644.9|644.3|645.1|644.5|645.6|645|644.8|644.2|99
1621598100000|2021-05-21 11:55:00|645|644.4|643.5|642.9|645|644.4|643.3|642.7|141
1621598400000|2021-05-21 12:00:00|643.6|643|643.4|642.8|643.9|643.3|643.1|642.5|119
1621598700000|2021-05-21 12:05:00|643.3|642.7|644.1|643.5|644.1|643.5|643|642.4|146
1621599000000|2021-05-21 12:10:00|643.8|643.2|643.7|643.1|643.9|643.3|643.3|642.7|91
1621599300000|2021-05-21 12:15:00|643.4|642.8|642.9|642.3|643.7|643.1|642.4|641.8|235
1621599600000|2021-05-21 12:20:00|642.8|642.2|642.1|641.5|642.9|642.3|641.9|641.3|293
1621599900000|2021-05-21 12:25:00|642.2|641.6|641.2|640.6|642.7|642.1|640.4|639.8|621
1621600200000|2021-05-21 12:30:00|641.4|640.8|641.6|641|641.6|641|640.8|640.2|309
1621600500000|2021-05-21 12:35:00|641.8|641.2|642.8|642.2|642.8|642.2|641.6|641|427
1621600800000|2021-05-21 12:40:00|643.1|642.5|644.1|643.5|644.1|643.5|642.8|642.2|454
1621603800000|2021-05-21 13:30:00|642.9|642.3|641.3|640.7|643.1|642.5|639.4|638.8|2609
1621604100000|2021-05-21 13:35:00|641.4|640.8|646.5|645.9|646.8|646.2|640.9|640.3|2275
1621604400000|2021-05-21 13:40:00|646.6|646|642.9|642.3|646.8|646.2|642.9|642.3|1220
1621604700000|2021-05-21 13:45:00|642.7|642.1|642.1|641.5|642.9|642.3|641|640.4|1177
1621605000000|2021-05-21 13:50:00|641.9|641.3|642.1|641.5|642.9|642.3|641.6|641|486
1621605300000|2021-05-21 13:55:00|642|641.4|643.6|643|643.8|643.2|641.7|641.1|674
1621605600000|2021-05-21 14:00:00|643.5|642.9|643.9|643.3|643.9|643.3|642.3|641.7|717
1621605900000|2021-05-21 14:05:00|643.8|643.2|645.8|645.2|646.5|645.9|643.8|643.2|1408
1621606200000|2021-05-21 14:10:00|646|645.4|644.1|643.5|646.5|645.9|644.1|643.5|755
1621606500000|2021-05-21 14:15:00|644.2|643.6|644.7|644.1|644.9|644.3|643.9|643.3|501
1621606800000|2021-05-21 14:20:00|644.9|644.3|644.7|644.1|645.6|645|644.2|643.6|487
1621607100000|2021-05-21 14:25:00|644.9|644.3|644.9|644.3|644.9|644.3|643.7|643.1|644
1621607400000|2021-05-21 14:30:00|645|644.4|645|644.4|646.4|645.8|644.9|644.3|888
1621607700000|2021-05-21 14:35:00|645.2|644.6|647|646.4|647.8|647.2|645.2|644.6|1056
1621608000000|2021-05-21 14:40:00|646.8|646.2|649.2|648.6|649.4|648.8|646.5|645.9|1326
1621608300000|2021-05-21 14:45:00|649|648.4|648.6|648|649.3|648.7|648.2|647.6|547
1621608600000|2021-05-21 14:50:00|648.5|647.9|649.4|648.8|649.4|648.8|647.7|647.1|1050
1621608900000|2021-05-21 14:55:00|649.6|649|650.4|649.8|651.3|650.7|649.6|649|775
1621609200000|2021-05-21 15:00:00|650.6|650|650|649.4|651.1|650.5|649.4|648.8|787
1621609500000|2021-05-21 15:05:00|650.1|649.5|649.8|649.2|650.8|650.2|649.1|648.5|481
1621609800000|2021-05-21 15:10:00|649.6|649|648.3|647.7|649.9|649.3|648.3|647.7|511
1621610100000|2021-05-21 15:15:00|648.5|647.9|649.7|649.1|649.9|649.3|648.4|647.8|346
1621610400000|2021-05-21 15:20:00|649.8|649.2|647.9|647.3|649.9|649.3|647.7|647.1|674
1621610700000|2021-05-21 15:25:00|647.8|647.2|647.7|647.1|648.2|647.6|647.7|647.1|404
1621611000000|2021-05-21 15:30:00|647.9|647.3|648|647.4|649|648.4|647.2|646.6|1002
1621611300000|2021-05-21 15:35:00|648.1|647.5|648.8|648.2|648.9|648.3|647.6|647|331
1621611600000|2021-05-21 15:40:00|648.7|648.1|649|648.4|649.1|648.5|648.1|647.5|653
1621611900000|2021-05-21 15:45:00|649.1|648.5|649.6|649|649.6|649|648.6|648|370
1621612200000|2021-05-21 15:50:00|649.5|648.9|649.8|649.2|649.9|649.3|649.1|648.5|616
1621612500000|2021-05-21 15:55:00|649.6|649|649.8|649.2|649.8|649.2|648.9|648.3|625
1621612800000|2021-05-21 16:00:00|649.6|649|649.3|648.7|649.8|649.2|649.3|648.7|613
1621613100000|2021-05-21 16:05:00|649.6|649|650.3|649.7|650.5|649.9|649.4|648.8|711
1621613400000|2021-05-21 16:10:00|650.2|649.6|649.1|648.5|650.7|650.1|648.9|648.3|409
1621613700000|2021-05-21 16:15:00|649.4|648.8|649.6|649|649.9|649.3|648.9|648.3|354
1621614000000|2021-05-21 16:20:00|649.4|648.8|649.4|648.8|649.7|649.1|648.7|648.1|389
1621614300000|2021-05-21 16:25:00|649.2|648.6|648|647.4|649.4|648.8|647.3|646.7|726
1621614600000|2021-05-21 16:30:00|648.1|647.5|647.7|647.1|648.6|648|647.6|647|284
1621614900000|2021-05-21 16:35:00|647.6|647|646.5|645.9|648.1|647.5|646.3|645.7|653
1621615200000|2021-05-21 16:40:00|646.3|645.7|647|646.4|647.2|646.6|646.3|645.7|408
1621615500000|2021-05-21 16:45:00|647.2|646.6|647|646.4|647.3|646.7|646.3|645.7|415
1621615800000|2021-05-21 16:50:00|646.8|646.2|645.4|644.8|646.8|646.2|644.4|643.8|725
1621616100000|2021-05-21 16:55:00|645.6|645|645.5|644.9|645.8|645.2|644.8|644.2|487
1621616400000|2021-05-21 17:00:00|645.4|644.8|645.1|644.5|645.8|645.2|644.8|644.2|363
1621616700000|2021-05-21 17:05:00|644.8|644.2|644.6|644|645.1|644.5|644.6|644|358
1621617000000|2021-05-21 17:10:00|644.8|644.2|644.1|643.5|644.8|644.2|643.9|643.3|522
1621617300000|2021-05-21 17:15:00|644.3|643.7|643.6|643|644.8|644.2|643.4|642.8|418
1621617600000|2021-05-21 17:20:00|643.7|643.1|643.7|643.1|643.9|643.3|643.2|642.6|974
1621617900000|2021-05-21 17:25:00|643.9|643.3|642.7|642.1|644.1|643.5|642.7|642.1|737
1621618200000|2021-05-21 17:30:00|642.6|642|643.4|642.8|643.5|642.9|641.9|641.3|726
1621618500000|2021-05-21 17:35:00|643.6|643|644.5|643.9|645.1|644.5|643.4|642.8|752
1621618800000|2021-05-21 17:40:00|644.7|644.1|645.4|644.8|645.9|645.3|644.5|643.9|826
1621619100000|2021-05-21 17:45:00|645.3|644.7|643.9|643.3|645.7|645.1|643.7|643.1|362
1621619400000|2021-05-21 17:50:00|643.7|643.1|644|643.4|644.2|643.6|643.4|642.8|787
1621619700000|2021-05-21 17:55:00|643.8|643.2|646.1|645.5|646.7|646.1|643.7|643.1|1138
1621620000000|2021-05-21 18:00:00|645.9|645.3|644.8|644.2|646.4|645.8|644.8|644.2|1077
1621620300000|2021-05-21 18:05:00|645.1|644.5|644|643.4|645.1|644.5|644|643.4|1198
1621620600000|2021-05-21 18:10:00|643.8|643.2|644.6|644|644.9|644.3|643.8|643.2|2273
1621620900000|2021-05-21 18:15:00|644.5|643.9|642|641.4|644.8|644.2|641.6|641|2038
1621814400000|2021-05-24 00:00:00|630.6|630|630.2|629.6|632.6|632|629.1|628.5|1233
1621814700000|2021-05-24 00:05:00|630.4|629.8|627.8|627.2|630.9|630.3|627.4|626.8|839
1621815000000|2021-05-24 00:10:00|627.9|627.3|627.4|626.8|629.4|628.8|627.1|626.5|677
1621815300000|2021-05-24 00:15:00|627.3|626.7|628.6|628|629|628.4|627.2|626.6|407
1621815600000|2021-05-24 00:20:00|628.7|628.1|628.8|628.2|629.6|629|628.4|627.8|285
1621815900000|2021-05-24 00:25:00|629|628.4|629.8|629.2|630.1|629.5|629|628.4|214
1621816200000|2021-05-24 00:30:00|629.9|629.3|630.9|630.3|630.9|630.3|629.6|629|175
1621816500000|2021-05-24 00:35:00|630.8|630.2|629.3|628.7|630.8|630.2|629.2|628.6|145
1621816800000|2021-05-24 00:40:00|629.6|629|629.4|628.8|629.8|629.2|629.4|628.8|46
1621817100000|2021-05-24 00:45:00|629.3|628.7|629.5|628.9|629.5|628.9|628.7|628.1|95
1621817400000|2021-05-24 00:50:00|629.6|629|629.4|628.8|630.4|629.8|629.4|628.8|145
1621817700000|2021-05-24 00:55:00|629.3|628.7|629|628.4|629.5|628.9|629|628.4|98
1621818000000|2021-05-24 01:00:00|629.3|628.7|628.6|628|629.5|628.9|628.4|627.8|272
1621818300000|2021-05-24 01:05:00|628.8|628.2|629.3|628.7|629.3|628.7|628.4|627.8|208
1621818600000|2021-05-24 01:10:00|629.2|628.6|629.8|629.2|630.1|629.5|629.1|628.5|116
1621818900000|2021-05-24 01:15:00|629.7|629.1|629.9|629.3|630.2|629.6|629.4|628.8|100
1621819200000|2021-05-24 01:20:00|630|629.4|629.1|628.5|630.1|629.5|629|628.4|109
1621819500000|2021-05-24 01:25:00|629.4|628.8|629.6|629|629.6|629|629.1|628.5|65
1621819800000|2021-05-24 01:30:00|629.4|628.8|629.3|628.7|629.6|629|629.1|628.5|96
1621820100000|2021-05-24 01:35:00|629.6|629|630.3|629.7|630.3|629.7|629.6|629|113
1621820400000|2021-05-24 01:40:00|630.5|629.9|631|630.4|631.2|630.6|630.5|629.9|161
1621820700000|2021-05-24 01:45:00|631.1|630.5|630.6|630|631.2|630.6|630.6|630|58
1621821000000|2021-05-24 01:50:00|630.8|630.2|631.8|631.2|631.8|631.2|630.8|630.2|126
1621821300000|2021-05-24 01:55:00|632.1|631.5|632|631.4|632.3|631.7|631.9|631.3|158
1621821600000|2021-05-24 02:00:00|631.9|631.3|631.3|630.7|632|631.4|631.1|630.5|87
1621821900000|2021-05-24 02:05:00|631.5|630.9|631.3|630.7|631.6|631|631.1|630.5|27
1621822200000|2021-05-24 02:10:00|631.1|630.5|630.6|630|631.1|630.5|630.2|629.6|96
1621822500000|2021-05-24 02:15:00|630.5|629.9|631.6|631|631.6|631|630.1|629.5|200
1621822800000|2021-05-24 02:20:00|631.5|630.9|631.3|630.7|631.5|630.9|631.1|630.5|46
1621823100000|2021-05-24 02:25:00|631.1|630.5|630.6|630|631.1|630.5|630.6|630|40
1621823400000|2021-05-24 02:30:00|630.7|630.1|631.1|630.5|631.1|630.5|630.5|629.9|89
1621823700000|2021-05-24 02:35:00|631.3|630.7|631.2|630.6|631.4|630.8|631|630.4|39
1621824000000|2021-05-24 02:40:00|631.5|630.9|631.7|631.1|631.8|631.2|631.5|630.9|53
1621824300000|2021-05-24 02:45:00|631.8|631.2|631.5|630.9|632|631.4|631.3|630.7|87
1621824600000|2021-05-24 02:50:00|631.4|630.8|631.7|631.1|631.7|631.1|631.1|630.5|72
1621824900000|2021-05-24 02:55:00|631.5|630.9|632.2|631.6|632.3|631.7|631.5|630.9|142
1621825200000|2021-05-24 03:00:00|632.3|631.7|632.7|632.1|632.9|632.3|632.2|631.6|146
1621825500000|2021-05-24 03:05:00|632.6|632|632.4|631.8|632.7|632.1|632|631.4|90
1621825800000|2021-05-24 03:10:00|632.5|631.9|632.3|631.7|632.5|631.9|632|631.4|61
1621826100000|2021-05-24 03:15:00|632.4|631.8|631.7|631.1|632.4|631.8|631.5|630.9|63
1621826400000|2021-05-24 03:20:00|631.9|631.3|631.7|631.1|631.9|631.3|631.5|630.9|48
1621826700000|2021-05-24 03:25:00|631.9|631.3|631.7|631.1|632.2|631.6|631.5|630.9|51
1621827000000|2021-05-24 03:30:00|631.5|630.9|631.2|630.6|631.7|631.1|631.2|630.6|12
1621827300000|2021-05-24 03:35:00|631.1|630.5|631.2|630.6|631.2|630.6|630.9|630.3|31
1621827600000|2021-05-24 03:40:00|631.1|630.5|630.7|630.1|631.1|630.5|630.5|629.9|35
1621827900000|2021-05-24 03:45:00|630.5|629.9|629.9|629.3|630.5|629.9|629.9|629.3|81
1621828200000|2021-05-24 03:50:00|629.8|629.2|630.2|629.6|630.2|629.6|629.8|629.2|40
1621828500000|2021-05-24 03:55:00|630.4|629.8|630|629.4|630.4|629.8|630|629.4|16
1621828800000|2021-05-24 04:00:00|629.9|629.3|629.9|629.3|630.1|629.5|629.9|629.3|29
1621829100000|2021-05-24 04:05:00|630.2|629.6|630.2|629.6|630.2|629.6|630.1|629.5|18
1621829400000|2021-05-24 04:10:00|630.3|629.7|630.2|629.6|630.4|629.8|630.1|629.5|15
1621829700000|2021-05-24 04:15:00|630.1|629.5|629.9|629.3|630.1|629.5|629.9|629.3|28
1621830000000|2021-05-24 04:20:00|630.2|629.6|630.3|629.7|630.3|629.7|630.2|629.6|23
1621830300000|2021-05-24 04:25:00|630.4|629.8|630.7|630.1|630.9|630.3|630.4|629.8|39
1621830600000|2021-05-24 04:30:00|630.8|630.2|630.4|629.8|630.9|630.3|630.4|629.8|23
1621830900000|2021-05-24 04:35:00|630.3|629.7|630.4|629.8|630.4|629.8|630.3|629.7|11
1621831200000|2021-05-24 04:40:00|630.5|629.9|630.4|629.8|630.5|629.9|630.4|629.8|14
1621831500000|2021-05-24 04:45:00|630.6|630|630.5|629.9|630.6|630|630.4|629.8|13
1621831800000|2021-05-24 04:50:00|630.4|629.8|630.6|630|630.9|630.3|630.4|629.8|18
1621832100000|2021-05-24 04:55:00|630.9|630.3|630.7|630.1|630.9|630.3|630.6|630|30
1621832400000|2021-05-24 05:00:00|630.6|630|630.8|630.2|630.8|630.2|630.6|630|13
1621832700000|2021-05-24 05:05:00|630.7|630.1|630.6|630|630.8|630.2|630.6|630|8
1621833000000|2021-05-24 05:10:00|630.8|630.2|630.8|630.2|631.1|630.5|630.6|630|42
1621833300000|2021-05-24 05:15:00|630.6|630|630.6|630|630.7|630.1|630.3|629.7|42
1621833600000|2021-05-24 05:20:00|630.7|630.1|630.3|629.7|630.7|630.1|630.3|629.7|45
1621833900000|2021-05-24 05:25:00|630.5|629.9|630.3|629.7|630.5|629.9|630.2|629.6|9
1621834200000|2021-05-24 05:30:00|630.4|629.8|630.1|629.5|630.8|630.2|630.1|629.5|57
1621834500000|2021-05-24 05:35:00|630.3|629.7|630.5|629.9|630.6|630|630|629.4|78
1621834800000|2021-05-24 05:40:00|630.7|630.1|630.7|630.1|630.8|630.2|630.1|629.5|60
1621835100000|2021-05-24 05:45:00|630.8|630.2|630.3|629.7|631|630.4|630.3|629.7|42
1621835400000|2021-05-24 05:50:00|630.4|629.8|630.5|629.9|630.6|630|630.4|629.8|16
1621835700000|2021-05-24 05:55:00|630.1|629.5|629.8|629.2|630.1|629.5|629.8|629.2|20
1621836000000|2021-05-24 06:00:00|629.7|629.1|629.5|628.9|630.1|629.5|629.5|628.9|46
1621836300000|2021-05-24 06:05:00|629.7|629.1|629.7|629.1|629.7|629.1|629.5|628.9|62
1621836600000|2021-05-24 06:10:00|629.6|629|630|629.4|630|629.4|629.6|629|23
1621836900000|2021-05-24 06:15:00|629.9|629.3|629.7|629.1|630|629.4|629.6|629|38
1621837200000|2021-05-24 06:20:00|629.9|629.3|629.9|629.3|630|629.4|629.5|628.9|46
1621837500000|2021-05-24 06:25:00|629.7|629.1|629.9|629.3|630.1|629.5|629.7|629.1|27
1621837800000|2021-05-24 06:30:00|630|629.4|630.4|629.8|630.4|629.8|629.9|629.3|52
1621838100000|2021-05-24 06:35:00|630.6|630|630.6|630|630.9|630.3|630.4|629.8|29
1621838400000|2021-05-24 06:40:00|630.8|630.2|630.7|630.1|631.1|630.5|630.6|630|51
1621838700000|2021-05-24 06:45:00|630.8|630.2|630.1|629.5|630.8|630.2|630.1|629.5|44
1621839000000|2021-05-24 06:50:00|630|629.4|630.1|629.5|630.1|629.5|629.9|629.3|28
1621839300000|2021-05-24 06:55:00|629.9|629.3|629.9|629.3|630.4|629.8|629.9|629.3|46
1621839600000|2021-05-24 07:00:00|629.8|629.2|629.7|629.1|629.8|629.2|629.6|629|67
1621839900000|2021-05-24 07:05:00|629.6|629|629.3|628.7|630.1|629.5|629.3|628.7|81
1621840200000|2021-05-24 07:10:00|629.1|628.5|628.6|628|629.1|628.5|628.6|628|115
1621840500000|2021-05-24 07:15:00|628.5|627.9|628.6|628|629.1|628.5|628.3|627.7|146
1621840800000|2021-05-24 07:20:00|628.9|628.3|629.1|628.5|629.1|628.5|628.8|628.2|49
1621841100000|2021-05-24 07:25:00|629|628.4|629.1|628.5|629.3|628.7|628.8|628.2|51
1621841400000|2021-05-24 07:30:00|629.3|628.7|629.3|628.7|629.4|628.8|629.3|628.7|39
1621841700000|2021-05-24 07:35:00|629.1|628.5|629|628.4|629.5|628.9|628.5|627.9|202
1621842000000|2021-05-24 07:40:00|628.9|628.3|628.3|627.7|629.1|628.5|628.1|627.5|375
1621842300000|2021-05-24 07:45:00|628.2|627.6|627.8|627.2|628.4|627.8|627.8|627.2|264
1621842600000|2021-05-24 07:50:00|628|627.4|627.6|627|628.7|628.1|627.6|627|285
1621842900000|2021-05-24 07:55:00|627.8|627.2|628.5|627.9|628.6|628|627.7|627.1|117
1621843200000|2021-05-24 08:00:00|628.6|628|628.5|627.9|629|628.4|628.3|627.7|65
1621843500000|2021-05-24 08:05:00|628.4|627.8|628.3|627.7|628.5|627.9|628.2|627.6|25
1621843800000|2021-05-24 08:10:00|628.1|627.5|627.2|626.6|628.2|627.6|627.2|626.6|67
1621844100000|2021-05-24 08:15:00|627|626.4|627.2|626.6|627.3|626.7|626|625.4|306
1621844400000|2021-05-24 08:20:00|627.1|626.5|626.4|625.8|627.3|626.7|626.2|625.6|315
1621844700000|2021-05-24 08:25:00|626.3|625.7|627|626.4|627.2|626.6|626.2|625.6|49
1621845000000|2021-05-24 08:30:00|627.1|626.5|626.6|626|627.2|626.6|626.4|625.8|36
1621845300000|2021-05-24 08:35:00|626.7|626.1|626.1|625.5|626.7|626.1|626|625.4|51
1621845600000|2021-05-24 08:40:00|626.2|625.6|626.4|625.8|626.6|626|626.2|625.6|43
1621845900000|2021-05-24 08:45:00|626.3|625.7|626.8|626.2|626.9|626.3|626.3|625.7|37
1621846200000|2021-05-24 08:50:00|626.7|626.1|627.6|627|627.9|627.3|626.4|625.8|71
1621846500000|2021-05-24 08:55:00|627.4|626.8|627.6|627|627.9|627.3|627.4|626.8|52
1621846800000|2021-05-24 09:00:00|627.7|627.1|626.9|626.3|627.7|627.1|626.9|626.3|37
1621847100000|2021-05-24 09:05:00|627.1|626.5|626.9|626.3|627.3|626.7|626.9|626.3|43
1621847400000|2021-05-24 09:10:00|626.8|626.2|626.9|626.3|627.1|626.5|626.8|626.2|67
1621847700000|2021-05-24 09:15:00|626.7|626.1|626.1|625.5|626.7|626.1|625.6|625|103
1621848000000|2021-05-24 09:20:00|626.2|625.6|626.2|625.6|626.9|626.3|626.1|625.5|242
1621848300000|2021-05-24 09:25:00|626.1|625.5|626.8|626.2|626.8|626.2|626.1|625.5|98
1621848600000|2021-05-24 09:30:00|626.6|626|625.7|625.1|626.6|626|625.2|624.6|110
1621848900000|2021-05-24 09:35:00|625.5|624.9|625.4|624.8|625.5|624.9|625.2|624.6|71
1621849200000|2021-05-24 09:40:00|625.5|624.9|625.6|625|625.9|625.3|625.4|624.8|80
1621849500000|2021-05-24 09:45:00|625.4|624.8|625.1|624.5|625.4|624.8|624.6|624|145
1621849800000|2021-05-24 09:50:00|625.2|624.6|625.3|624.7|625.3|624.7|625|624.4|68
1621850100000|2021-05-24 09:55:00|625.1|624.5|625.3|624.7|625.5|624.9|624.8|624.2|124
1621850400000|2021-05-24 10:00:00|625.4|624.8|625.3|624.7|625.5|624.9|624.6|624|136
1621850700000|2021-05-24 10:05:00|625.5|624.9|626.8|626.2|626.8|626.2|625.3|624.7|120
1621851000000|2021-05-24 10:10:00|626.9|626.3|626.5|625.9|627.3|626.7|626.5|625.9|85
1621851300000|2021-05-24 10:15:00|626.6|626|626.4|625.8|626.9|626.3|626.4|625.8|70
1621851600000|2021-05-24 10:20:00|626.5|625.9|627.3|626.7|627.3|626.7|626.3|625.7|219
1621851900000|2021-05-24 10:25:00|627.5|626.9|629.3|628.7|629.6|629|627.5|626.9|355
1621852200000|2021-05-24 10:30:00|629.2|628.6|629|628.4|629.8|629.2|629|628.4|166
1621852500000|2021-05-24 10:35:00|628.8|628.2|629.5|628.9|629.8|629.2|628.8|628.2|89
1621852800000|2021-05-24 10:40:00|629.9|629.3|630.3|629.7|630.5|629.9|629.9|629.3|109
1621853100000|2021-05-24 10:45:00|630.1|629.5|631.4|630.8|631.5|630.9|629.5|628.9|195
1621853400000|2021-05-24 10:50:00|631.3|630.7|630.2|629.6|632|631.4|630.2|629.6|186
1621853700000|2021-05-24 10:55:00|630.3|629.7|630.5|629.9|630.7|630.1|630|629.4|78
1621854000000|2021-05-24 11:00:00|630.4|629.8|630.7|630.1|630.9|630.3|630|629.4|58
1621854300000|2021-05-24 11:05:00|630.5|629.9|629.8|629.2|630.5|629.9|629.5|628.9|37
1621854600000|2021-05-24 11:10:00|629.9|629.3|629.1|628.5|630|629.4|629.1|628.5|56
1621854900000|2021-05-24 11:15:00|629|628.4|628.9|628.3|629|628.4|628.6|628|113
1621855200000|2021-05-24 11:20:00|628.7|628.1|629.1|628.5|629.1|628.5|628.6|628|46
1621855500000|2021-05-24 11:25:00|628.8|628.2|629|628.4|629.1|628.5|628.7|628.1|33
1621855800000|2021-05-24 11:30:00|629.1|628.5|628.1|627.5|629.3|628.7|628.1|627.5|57
1621856100000|2021-05-24 11:35:00|628.3|627.7|628.2|627.6|628.3|627.7|627.4|626.8|242
1621856400000|2021-05-24 11:40:00|628|627.4|628.5|627.9|628.5|627.9|627.6|627|260
1621856700000|2021-05-24 11:45:00|628.7|628.1|628.5|627.9|628.9|628.3|628.3|627.7|236
1621857000000|2021-05-24 11:50:00|628.4|627.8|627.2|626.6|628.8|628.2|627.1|626.5|170
1621857300000|2021-05-24 11:55:00|627.3|626.7|627.1|626.5|627.8|627.2|627.1|626.5|113
1621857600000|2021-05-24 12:00:00|626.8|626.2|626.9|626.3|627.5|626.9|626.5|625.9|260
1621857900000|2021-05-24 12:05:00|627|626.4|627.8|627.2|627.8|627.2|626.9|626.3|99
1621858200000|2021-05-24 12:10:00|627.9|627.3|628.4|627.8|628.5|627.9|627.8|627.2|203
1621858500000|2021-05-24 12:15:00|628.3|627.7|628|627.4|628.3|627.7|627.5|626.9|77
1621858800000|2021-05-24 12:20:00|628.1|627.5|628.2|627.6|628.3|627.7|627.8|627.2|52
1621859100000|2021-05-24 12:25:00|628.4|627.8|628|627.4|628.6|628|627.8|627.2|116
1621859400000|2021-05-24 12:30:00|628.2|627.6|628.7|628.1|628.7|628.1|627.9|627.3|128
1621859700000|2021-05-24 12:35:00|628.5|627.9|628.7|628.1|629.4|628.8|628.4|627.8|139
1621860000000|2021-05-24 12:40:00|629|628.4|628.8|628.2|629.4|628.8|628.1|627.5|209
1621863000000|2021-05-24 13:30:00|627.3|626.7|629.8|629.2|631.2|630.6|625.4|624.8|3053
1621863300000|2021-05-24 13:35:00|630.1|629.5|628.1|627.5|632.2|631.6|627.2|626.6|1662
1621863600000|2021-05-24 13:40:00|628|627.4|630.5|629.9|631.2|630.6|628|627.4|945
1621863900000|2021-05-24 13:45:00|630.4|629.8|629.1|628.5|630.8|630.2|629|628.4|822
1621864200000|2021-05-24 13:50:00|629.2|628.6|630.5|629.9|631.2|630.6|628.5|627.9|1039
1621864500000|2021-05-24 13:55:00|630.7|630.1|632.4|631.8|633.1|632.5|630.2|629.6|1464
1621864800000|2021-05-24 14:00:00|632.5|631.9|631.2|630.6|633.4|632.8|631.2|630.6|1009
1621865100000|2021-05-24 14:05:00|631.1|630.5|632.1|631.5|632.1|631.5|630.7|630.1|580
1621865400000|2021-05-24 14:10:00|632.3|631.7|631.6|631|632.6|632|631.3|630.7|472
1621865700000|2021-05-24 14:15:00|631.7|631.1|632|631.4|632.9|632.3|631.7|631.1|716
1621866000000|2021-05-24 14:20:00|631.9|631.3|631.4|630.8|632|631.4|631|630.4|562
1621866300000|2021-05-24 14:25:00|631.3|630.7|631.7|631.1|631.7|631.1|630.3|629.7|495
1621866600000|2021-05-24 14:30:00|631.5|630.9|630.8|630.2|632.1|631.5|630.7|630.1|639
1621866900000|2021-05-24 14:35:00|630.6|630|632|631.4|632|631.4|630.4|629.8|595
1621867200000|2021-05-24 14:40:00|632.3|631.7|630.8|630.2|632.3|631.7|630.8|630.2|572
1621867500000|2021-05-24 14:45:00|630.7|630.1|632.2|631.6|632.3|631.7|630.7|630.1|403
1621867800000|2021-05-24 14:50:00|632.1|631.5|634.4|633.8|634.9|634.3|632|631.4|963
1621868100000|2021-05-24 14:55:00|634.6|634|635|634.4|635.7|635.1|633.5|632.9|938
1621868400000|2021-05-24 15:00:00|635.2|634.6|633.4|632.8|635.7|635.1|633.4|632.8|715
1621868700000|2021-05-24 15:05:00|633.6|633|632.1|631.5|634.1|633.5|631.9|631.3|431
1621869000000|2021-05-24 15:10:00|632.2|631.6|632.7|632.1|633.1|632.5|631.7|631.1|416
1621869300000|2021-05-24 15:15:00|632.4|631.8|632.7|632.1|632.7|632.1|631.7|631.1|326
1621869600000|2021-05-24 15:20:00|632.6|632|633.2|632.6|633.9|633.3|632.5|631.9|395
1621869900000|2021-05-24 15:25:00|633.1|632.5|633.3|632.7|633.9|633.3|632.5|631.9|501
1621870200000|2021-05-24 15:30:00|633.4|632.8|632.8|632.2|633.8|633.2|632.5|631.9|362
1621870500000|2021-05-24 15:35:00|633|632.4|634.1|633.5|634.4|633.8|633|632.4|488
1621870800000|2021-05-24 15:40:00|634.2|633.6|633.9|633.3|634.9|634.3|633.9|633.3|445
1621871100000|2021-05-24 15:45:00|633.8|633.2|633|632.4|634.1|633.5|632.9|632.3|519
1621871400000|2021-05-24 15:50:00|633.1|632.5|634.8|634.2|635|634.4|633|632.4|519
1621871700000|2021-05-24 15:55:00|635|634.4|633.6|633|635.7|635.1|633.6|633|395
1621872000000|2021-05-24 16:00:00|633.3|632.7|633.6|633|634.8|634.2|633.3|632.7|235
1621872300000|2021-05-24 16:05:00|633.9|633.3|633.2|632.6|633.9|633.3|632.8|632.2|416
1621872600000|2021-05-24 16:10:00|633.4|632.8|633.9|633.3|634.1|633.5|633|632.4|411
1621872900000|2021-05-24 16:15:00|633.8|633.2|634.2|633.6|634.3|633.7|633.4|632.8|282
1621873200000|2021-05-24 16:20:00|634.4|633.8|632.8|632.2|635.2|634.6|632.8|632.2|674
1621873500000|2021-05-24 16:25:00|632.7|632.1|633.7|633.1|634.2|633.6|632.7|632.1|513
1621873800000|2021-05-24 16:30:00|633.4|632.8|633.8|633.2|634.5|633.9|633|632.4|674
1621874100000|2021-05-24 16:35:00|633.7|633.1|634.4|633.8|634.7|634.1|633.7|633.1|272
1621874400000|2021-05-24 16:40:00|634.7|634.1|636.7|636.1|637|636.4|634.4|633.8|598
1621874700000|2021-05-24 16:45:00|636.8|636.2|635.7|635.1|637|636.4|635.7|635.1|498
1621875000000|2021-05-24 16:50:00|635.5|634.9|636|635.4|636.2|635.6|635.4|634.8|317
1621875300000|2021-05-24 16:55:00|636.2|635.6|635|634.4|636.9|636.3|634.5|633.9|868
1621875600000|2021-05-24 17:00:00|635.1|634.5|636.7|636.1|636.7|636.1|634.9|634.3|558
1621875900000|2021-05-24 17:05:00|636.6|636|636.7|636.1|637.2|636.6|635.8|635.2|390
1621876200000|2021-05-24 17:10:00|636.5|635.9|635.8|635.2|636.8|636.2|635.6|635|560
1621876500000|2021-05-24 17:15:00|635.6|635|635.8|635.2|635.9|635.3|635.3|634.7|254
1621876800000|2021-05-24 17:20:00|635.9|635.3|635.5|634.9|636.3|635.7|635.5|634.9|301
1621877100000|2021-05-24 17:25:00|635.3|634.7|636.5|635.9|636.6|636|635.3|634.7|391
1621877400000|2021-05-24 17:30:00|636.3|635.7|634.8|634.2|636.5|635.9|634.6|634|315
1621877700000|2021-05-24 17:35:00|634.9|634.3|634.6|634|635.1|634.5|634.4|633.8|291
1621878000000|2021-05-24 17:40:00|634.8|634.2|634.6|634|634.9|634.3|634.4|633.8|350
1621878300000|2021-05-24 17:45:00|634.4|633.8|632.9|632.3|634.8|634.2|632.5|631.9|521
1621878600000|2021-05-24 17:50:00|632.8|632.2|633.5|632.9|634.2|633.6|632.8|632.2|619
1621878900000|2021-05-24 17:55:00|633.3|632.7|633.9|633.3|634.3|633.7|633.2|632.6|708
1621879200000|2021-05-24 18:00:00|634.1|633.5|635.9|635.3|636.2|635.6|633.9|633.3|1038
1621879500000|2021-05-24 18:05:00|636|635.4|635.2|634.6|636.5|635.9|634.7|634.1|954
1621879800000|2021-05-24 18:10:00|635.1|634.5|635.5|634.9|636.3|635.7|634.4|633.8|3288
1621880100000|2021-05-24 18:15:00|635.6|635|636.2|635.6|636.4|635.8|635.3|634.7|1487
1621900800000|2021-05-25 00:00:00|638.1|637.5|636.7|636.1|639.4|638.8|635.8|635.2|744
1621901100000|2021-05-25 00:05:00|636.8|636.2|637.4|636.8|637.6|637|636.4|635.8|229
1621901400000|2021-05-25 00:10:00|637.3|636.7|636.7|636.1|637.5|636.9|636.5|635.9|95
1621901700000|2021-05-25 00:15:00|636.6|636|636.7|636.1|636.9|636.3|636.3|635.7|140
1621902000000|2021-05-25 00:20:00|636.5|635.9|636.2|635.6|636.7|636.1|636.2|635.6|98
1621902300000|2021-05-25 00:25:00|636.1|635.5|636.7|636.1|636.7|636.1|636|635.4|74
1621902600000|2021-05-25 00:30:00|636.5|635.9|636.1|635.5|636.7|636.1|635.8|635.2|102
1621902900000|2021-05-25 00:35:00|636.4|635.8|636.1|635.5|636.5|635.9|635.7|635.1|65
1621903200000|2021-05-25 00:40:00|636.2|635.6|635.8|635.2|636.2|635.6|635.8|635.2|56
1621903500000|2021-05-25 00:45:00|635.7|635.1|635|634.4|635.8|635.2|635|634.4|153
1621903800000|2021-05-25 00:50:00|635.1|634.5|634.7|634.1|635.2|634.6|633.9|633.3|92
1621904100000|2021-05-25 00:55:00|634.6|634|634.4|633.8|634.9|634.3|634.1|633.5|92
1621904400000|2021-05-25 01:00:00|634.3|633.7|634.4|633.8|634.9|634.3|633.9|633.3|77
1621904700000|2021-05-25 01:05:00|634.6|634|634.2|633.6|634.8|634.2|634.2|633.6|82
1621905000000|2021-05-25 01:10:00|634.4|633.8|635.8|635.2|636.3|635.7|634.4|633.8|209
1621905300000|2021-05-25 01:15:00|635.6|635|636.3|635.7|636.5|635.9|635.6|635|200
1621905600000|2021-05-25 01:20:00|636|635.4|636|635.4|636|635.4|635.3|634.7|120
1621905900000|2021-05-25 01:25:00|635.9|635.3|636.5|635.9|636.8|636.2|635.8|635.2|208
1621906200000|2021-05-25 01:30:00|636.4|635.8|636.1|635.5|636.4|635.8|635.5|634.9|129
1621906500000|2021-05-25 01:35:00|636.3|635.7|637|636.4|637.2|636.6|636.1|635.5|224
1621906800000|2021-05-25 01:40:00|636.8|636.2|637.5|636.9|637.5|636.9|636.5|635.9|280
1621907100000|2021-05-25 01:45:00|637.3|636.7|636.5|635.9|637.4|636.8|636.4|635.8|96
1621907400000|2021-05-25 01:50:00|636.6|636|636.2|635.6|636.7|636.1|636.1|635.5|58
1621907700000|2021-05-25 01:55:00|636.1|635.5|636.2|635.6|636.2|635.6|635.8|635.2|56
1621908000000|2021-05-25 02:00:00|636|635.4|635.6|635|636|635.4|635.2|634.6|74
1621908300000|2021-05-25 02:05:00|635.7|635.1|635.7|635.1|636|635.4|635.6|635|60
1621908600000|2021-05-25 02:10:00|635.9|635.3|635.8|635.2|636.2|635.6|635.7|635.1|40
1621908900000|2021-05-25 02:15:00|635.7|635.1|635.2|634.6|635.9|635.3|635.2|634.6|49
1621909200000|2021-05-25 02:20:00|635|634.4|635.1|634.5|635.2|634.6|634.9|634.3|33
1621909500000|2021-05-25 02:25:00|635.2|634.6|634.9|634.3|635.2|634.6|634.4|633.8|86
1621909800000|2021-05-25 02:30:00|634.6|634|634.7|634.1|634.9|634.3|634.4|633.8|67
1621910100000|2021-05-25 02:35:00|634.6|634|634.4|633.8|634.9|634.3|634.2|633.6|55
1621910400000|2021-05-25 02:40:00|634.6|634|634.4|633.8|634.6|634|634.2|633.6|46
1621910700000|2021-05-25 02:45:00|634.5|633.9|634.9|634.3|635|634.4|634.5|633.9|49
1621911000000|2021-05-25 02:50:00|635|634.4|635.4|634.8|635.4|634.8|634.9|634.3|85
1621911300000|2021-05-25 02:55:00|635.3|634.7|635.6|635|635.9|635.3|635.1|634.5|100
1621911600000|2021-05-25 03:00:00|635.8|635.2|635.3|634.7|635.9|635.3|635.2|634.6|46
1621911900000|2021-05-25 03:05:00|635.1|634.5|634.4|633.8|635.1|634.5|634.4|633.8|67
1621912200000|2021-05-25 03:10:00|634.5|633.9|634.7|634.1|634.7|634.1|634.4|633.8|34
1621912500000|2021-05-25 03:15:00|634.6|634|634.4|633.8|634.6|634|634.2|633.6|45
1621912800000|2021-05-25 03:20:00|634.6|634|634.2|633.6|634.7|634.1|634.2|633.6|55
1621913100000|2021-05-25 03:25:00|634.1|633.5|634|633.4|634.4|633.8|633.9|633.3|50
1621913400000|2021-05-25 03:30:00|633.9|633.3|633.9|633.3|634.1|633.5|633.9|633.3|12
1621913700000|2021-05-25 03:35:00|634|633.4|633.2|632.6|634.1|633.5|633.2|632.6|57
1621914000000|2021-05-25 03:40:00|633.3|632.7|633.2|632.6|633.3|632.7|633|632.4|45
1621914300000|2021-05-25 03:45:00|633.1|632.5|633.2|632.6|633.2|632.6|633.1|632.5|6
1621914600000|2021-05-25 03:50:00|633|632.4|633|632.4|633|632.4|633|632.4|17
1621914900000|2021-05-25 03:55:00|632.9|632.3|632.9|632.3|633|632.4|632.9|632.3|39
1621915200000|2021-05-25 04:00:00|632.8|632.2|633.4|632.8|633.7|633.1|632.8|632.2|59
1621915500000|2021-05-25 04:05:00|633.6|633|633.5|632.9|633.7|633.1|633.4|632.8|49
1621915800000|2021-05-25 04:10:00|633.2|632.6|633.2|632.6|633.3|632.7|633.2|632.6|27
1621916100000|2021-05-25 04:15:00|633.1|632.5|632.8|632.2|633.1|632.5|632.8|632.2|86
1621916400000|2021-05-25 04:20:00|632.7|632.1|632.9|632.3|632.9|632.3|632.6|632|33
1621916700000|2021-05-25 04:25:00|633|632.4|632.8|632.2|633.3|632.7|632.8|632.2|51
1621917000000|2021-05-25 04:30:00|632.7|632.1|633|632.4|633|632.4|632.6|632|52
1621917300000|2021-05-25 04:35:00|633.2|632.6|633.3|632.7|633.5|632.9|633.2|632.6|40
1621917600000|2021-05-25 04:40:00|633.4|632.8|633.1|632.5|633.5|632.9|633.1|632.5|27
1621917900000|2021-05-25 04:45:00|633.3|632.7|633|632.4|633.3|632.7|632.9|632.3|42
1621918200000|2021-05-25 04:50:00|632.9|632.3|632.8|632.2|632.9|632.3|632.6|632|31
1621918500000|2021-05-25 04:55:00|632.7|632.1|632.6|632|632.8|632.2|632.6|632|53
1621918800000|2021-05-25 05:00:00|632.4|631.8|632|631.4|632.4|631.8|632|631.4|59
1621919100000|2021-05-25 05:05:00|631.8|631.2|631.2|630.6|631.8|631.2|631.1|630.5|88
1621919400000|2021-05-25 05:10:00|631.4|630.8|631.9|631.3|631.9|631.3|631.4|630.8|41
1621919700000|2021-05-25 05:15:00|631.8|631.2|631.3|630.7|631.8|631.2|630.9|630.3|97
1621920000000|2021-05-25 05:20:00|631.4|630.8|632|631.4|632.2|631.6|631.4|630.8|67
1621920300000|2021-05-25 05:25:00|632.1|631.5|631.5|630.9|632.3|631.7|631.5|630.9|53
1621920600000|2021-05-25 05:30:00|631.6|631|631.1|630.5|631.6|631|630.9|630.3|53
1621920900000|2021-05-25 05:35:00|631.3|630.7|631.3|630.7|631.6|631|631.3|630.7|30
1621921200000|2021-05-25 05:40:00|631.4|630.8|631.3|630.7|631.5|630.9|631.3|630.7|18
1621921500000|2021-05-25 05:45:00|631.6|631|631.5|630.9|631.8|631.2|631.3|630.7|46
1621921800000|2021-05-25 05:50:00|631.4|630.8|631.5|630.9|631.8|631.2|631.4|630.8|35
1621922100000|2021-05-25 05:55:00|631.6|631|632|631.4|632|631.4|631.5|630.9|72
1621922400000|2021-05-25 06:00:00|632.3|631.7|632|631.4|632.3|631.7|631.8|631.2|58
1621922700000|2021-05-25 06:05:00|631.8|631.2|631.8|631.2|632|631.4|631.5|630.9|42
1621923000000|2021-05-25 06:10:00|631.7|631.1|632.4|631.8|632.4|631.8|631.6|631|57
1621923300000|2021-05-25 06:15:00|632.3|631.7|632.5|631.9|632.5|631.9|632|631.4|56
1621923600000|2021-05-25 06:20:00|632.4|631.8|632.5|631.9|632.7|632.1|632.4|631.8|79
1621923900000|2021-05-25 06:25:00|632.7|632.1|632|631.4|633|632.4|632|631.4|69
1621924200000|2021-05-25 06:30:00|632.2|631.6|632.2|631.6|632.5|631.9|632.1|631.5|50
1621924500000|2021-05-25 06:35:00|632.3|631.7|632.4|631.8|632.4|631.8|632.2|631.6|17
1621924800000|2021-05-25 06:40:00|632.5|631.9|633.6|633|633.6|633|632.2|631.6|96
1621925100000|2021-05-25 06:45:00|633.2|632.6|633.2|632.6|633.7|633.1|632.7|632.1|247
1621925400000|2021-05-25 06:50:00|633.4|632.8|632.7|632.1|633.5|632.9|632.5|631.9|58
1621925700000|2021-05-25 06:55:00|632.6|632|632.7|632.1|633|632.4|632.2|631.6|33
1621926000000|2021-05-25 07:00:00|632.4|631.8|632.3|631.7|632.7|632.1|632.2|631.6|57
1621926300000|2021-05-25 07:05:00|632.2|631.6|632.4|631.8|632.7|632.1|632|631.4|93
1621926600000|2021-05-25 07:10:00|632.2|631.6|631.6|631|632.2|631.6|631.6|631|54
1621926900000|2021-05-25 07:15:00|631.5|630.9|631.4|630.8|631.7|631.1|631.2|630.6|71
1621927200000|2021-05-25 07:20:00|631.3|630.7|631.6|631|631.8|631.2|630.6|630|354
1621927500000|2021-05-25 07:25:00|631.7|631.1|630.8|630.2|631.8|631.2|630.6|630|247
1621927800000|2021-05-25 07:30:00|630.7|630.1|629.8|629.2|630.7|630.1|629.6|629|257
1621928100000|2021-05-25 07:35:00|629.7|629.1|629.6|629|630.1|629.5|629.6|629|82
1621928400000|2021-05-25 07:40:00|629.5|628.9|630.1|629.5|630.3|629.7|629.5|628.9|101
1621928700000|2021-05-25 07:45:00|629.9|629.3|629.8|629.2|630|629.4|629.6|629|39
1621929000000|2021-05-25 07:50:00|629.7|629.1|629.6|629|629.9|629.3|629.6|629|27
1621929300000|2021-05-25 07:55:00|629.8|629.2|630|629.4|630.1|629.5|629.7|629.1|25
1621929600000|2021-05-25 08:00:00|629.9|629.3|629.8|629.2|630.1|629.5|629.8|629.2|66
1621929900000|2021-05-25 08:05:00|629.7|629.1|629.8|629.2|630.2|629.6|629.5|628.9|338
1621930200000|2021-05-25 08:10:00|630|629.4|629.8|629.2|630.1|629.5|629.5|628.9|180
1621930500000|2021-05-25 08:15:00|630|629.4|628.8|628.2|630|629.4|628.8|628.2|174
1621930800000|2021-05-25 08:20:00|628.6|628|627.8|627.2|628.7|628.1|627.8|627.2|310
1621931100000|2021-05-25 08:25:00|627.9|627.3|628.9|628.3|629|628.4|627.9|627.3|100
1621931400000|2021-05-25 08:30:00|629|628.4|628.6|628|629.3|628.7|628.5|627.9|32
1621931700000|2021-05-25 08:35:00|628.5|627.9|629.4|628.8|629.5|628.9|628.5|627.9|62
1621932000000|2021-05-25 08:40:00|629.5|628.9|630.1|629.5|630.1|629.5|629.2|628.6|90
1621932300000|2021-05-25 08:45:00|630.2|629.6|630.4|629.8|630.5|629.9|630|629.4|84
1621932600000|2021-05-25 08:50:00|630.3|629.7|629.7|629.1|630.3|629.7|629.7|629.1|44
1621932900000|2021-05-25 08:55:00|629.9|629.3|629.7|629.1|630.4|629.8|629.7|629.1|53
1621933200000|2021-05-25 09:00:00|629.5|628.9|630.1|629.5|630.4|629.8|629.4|628.8|57
1621933500000|2021-05-25 09:05:00|629.9|629.3|630.2|629.6|630.2|629.6|629.6|629|50
1621933800000|2021-05-25 09:10:00|630.4|629.8|630|629.4|630.7|630.1|629.8|629.2|74
1621934100000|2021-05-25 09:15:00|629.9|629.3|630.5|629.9|630.7|630.1|629.9|629.3|56
1621934400000|2021-05-25 09:20:00|630.4|629.8|630.8|630.2|630.8|630.2|630|629.4|51
1621934700000|2021-05-25 09:25:00|630.9|630.3|630.9|630.3|631.1|630.5|630.8|630.2|68
1621935000000|2021-05-25 09:30:00|630.8|630.2|630.9|630.3|631.3|630.7|630.1|629.5|414
1621935300000|2021-05-25 09:35:00|631|630.4|631.7|631.1|632|631.4|631|630.4|344
1621935600000|2021-05-25 09:40:00|631.9|631.3|631|630.4|631.9|631.3|630.9|630.3|56
1621935900000|2021-05-25 09:45:00|630.9|630.3|630.9|630.3|631.2|630.6|630.9|630.3|22
1621936200000|2021-05-25 09:50:00|630.7|630.1|630.7|630.1|630.8|630.2|630.4|629.8|37
1621936500000|2021-05-25 09:55:00|630.6|630|630.7|630.1|630.7|630.1|630.4|629.8|25
1621936800000|2021-05-25 10:00:00|630.6|630|630.4|629.8|630.7|630.1|630.4|629.8|16
1621937100000|2021-05-25 10:05:00|630.3|629.7|630.2|629.6|630.4|629.8|629.9|629.3|91
1621937400000|2021-05-25 10:10:00|630|629.4|629.2|628.6|630|629.4|629.2|628.6|120
1621937700000|2021-05-25 10:15:00|629.4|628.8|629.7|629.1|629.7|629.1|629.2|628.6|104
1621938000000|2021-05-25 10:20:00|629.6|629|629.5|628.9|629.7|629.1|629.5|628.9|20
1621938300000|2021-05-25 10:25:00|629.6|629|629.6|629|629.7|629.1|629.4|628.8|23
1621938600000|2021-05-25 10:30:00|629.4|628.8|629.2|628.6|629.5|628.9|629.2|628.6|9
1621938900000|2021-05-25 10:35:00|629.4|628.8|629.4|628.8|629.4|628.8|629.4|628.8|34
1621939200000|2021-05-25 10:40:00|629.6|629|628.9|628.3|629.6|629|628.7|628.1|66
1621939500000|2021-05-25 10:45:00|629.2|628.6|629.9|629.3|629.9|629.3|629|628.4|118
1621939800000|2021-05-25 10:50:00|630|629.4|629.5|628.9|630|629.4|629.4|628.8|33
1621940100000|2021-05-25 10:55:00|629.4|628.8|629.6|629|629.7|629.1|629.2|628.6|32
1621940400000|2021-05-25 11:00:00|629.5|628.9|630.2|629.6|630.4|629.8|629.5|628.9|215
1621940700000|2021-05-25 11:05:00|630.5|629.9|630.8|630.2|631.1|630.5|630.5|629.9|123
1621941000000|2021-05-25 11:10:00|630.7|630.1|631.3|630.7|631.8|631.2|630.3|629.7|80
1621941300000|2021-05-25 11:15:00|631.6|631|632.6|632|632.8|632.2|631.3|630.7|179
1621941600000|2021-05-25 11:20:00|632.3|631.7|631.5|630.9|632.8|632.2|631.3|630.7|138
1621941900000|2021-05-25 11:25:00|631.3|630.7|631.3|630.7|631.8|631.2|630.9|630.3|83
1621942200000|2021-05-25 11:30:00|631.5|630.9|631.8|631.2|632|631.4|631.5|630.9|53
1621942500000|2021-05-25 11:35:00|631.5|630.9|631.4|630.8|631.7|631.1|631.2|630.6|44
1621942800000|2021-05-25 11:40:00|631.5|630.9|631.2|630.6|631.5|630.9|631|630.4|12
1621943100000|2021-05-25 11:45:00|631.3|630.7|631.3|630.7|632.1|631.5|631|630.4|145
1621943400000|2021-05-25 11:50:00|631.2|630.6|631.4|630.8|631.4|630.8|630.7|630.1|107
1621943700000|2021-05-25 11:55:00|631.5|630.9|631.4|630.8|631.7|631.1|631.4|630.8|47
1621944000000|2021-05-25 12:00:00|631.2|630.6|632.4|631.8|632.4|631.8|631.2|630.6|98
1621944300000|2021-05-25 12:05:00|632.6|632|633|632.4|633|632.4|632.2|631.6|132
1621944600000|2021-05-25 12:10:00|633.2|632.6|632.8|632.2|633.6|633|632.5|631.9|431
1621944900000|2021-05-25 12:15:00|632.9|632.3|631.6|631|633|632.4|631.6|631|214
1621945200000|2021-05-25 12:20:00|631.7|631.1|631.5|630.9|631.8|631.2|630.8|630.2|122
1621945500000|2021-05-25 12:25:00|631.4|630.8|631.3|630.7|631.5|630.9|630.9|630.3|92
1621945800000|2021-05-25 12:30:00|631.2|630.6|629.7|629.1|632.3|631.7|629.7|629.1|309
1621946100000|2021-05-25 12:35:00|629.9|629.3|629.8|629.2|630.2|629.6|629.6|629|171
1621946400000|2021-05-25 12:40:00|629.9|629.3|629.9|629.3|630.5|629.9|629.5|628.9|112
1621949400000|2021-05-25 13:30:00|631.1|630.5|628.3|627.7|631.2|630.6|627.8|627.2|1685
1621949700000|2021-05-25 13:35:00|627.7|627.1|628.7|628.1|629.7|629.1|627.6|627|1225
1621950000000|2021-05-25 13:40:00|628.6|628|630.4|629.8|631|630.4|627.5|626.9|1457
1621950300000|2021-05-25 13:45:00|629.9|629.3|631.9|631.3|632.2|631.6|629.5|628.9|1022
1621950600000|2021-05-25 13:50:00|632|631.4|628.8|628.2|632|631.4|628.8|628.2|1178
1621950900000|2021-05-25 13:55:00|628.9|628.3|628.1|627.5|629.3|628.7|627.9|627.3|960
1621951200000|2021-05-25 14:00:00|628|627.4|624.5|623.9|628.1|627.5|624.1|623.5|2161
1621951500000|2021-05-25 14:05:00|624.6|624|623.6|623|625.4|624.8|623.2|622.6|2076
1621951800000|2021-05-25 14:10:00|623.7|623.1|624.1|623.5|624.4|623.8|622.3|621.7|2314
1621952100000|2021-05-25 14:15:00|623.9|623.3|620.7|620.1|623.9|623.3|620.7|620.1|2536
1621952400000|2021-05-25 14:20:00|620.8|620.2|622.2|621.6|622.6|622|620.7|620.1|1632
1621952700000|2021-05-25 14:25:00|622.4|621.8|622.1|621.5|623.4|622.8|621.7|621.1|1009
1621953000000|2021-05-25 14:30:00|622.2|621.6|623.5|622.9|624.2|623.6|622|621.4|994
1621953300000|2021-05-25 14:35:00|623.4|622.8|623.1|622.5|624.5|623.9|623|622.4|856
1621953600000|2021-05-25 14:40:00|622.9|622.3|622.7|622.1|623.2|622.6|622|621.4|1041
1621953900000|2021-05-25 14:45:00|623|622.4|621.3|620.7|623|622.4|621.3|620.7|938
1621954200000|2021-05-25 14:50:00|621.7|621.1|620.7|620.1|622|621.4|620.5|619.9|841
1621954500000|2021-05-25 14:55:00|620.5|619.9|615|614.4|620.7|620.1|614.9|614.3|3845
1621954800000|2021-05-25 15:00:00|615.1|614.5|614.7|614.1|615.1|614.5|613.6|613|2544
1621955100000|2021-05-25 15:05:00|614.6|614|613|612.4|614.9|614.3|612.1|611.5|3337
1621955400000|2021-05-25 15:10:00|612.8|612.2|600.8|600.2|612.9|612.3|599.7|599.1|5096
1621955700000|2021-05-25 15:15:00|600.9|600.3|603.9|603.3|604.4|603.8|600.3|599.7|3996
1621956000000|2021-05-25 15:20:00|603.7|603.1|605.5|604.9|606.4|605.8|601.4|600.8|2093
1621956300000|2021-05-25 15:25:00|605.7|605.1|604.3|603.7|606|605.4|604.2|603.6|1615
1621956600000|2021-05-25 15:30:00|604.2|603.6|603.3|602.7|604.9|604.3|601.8|601.2|2008
1621956900000|2021-05-25 15:35:00|603.4|602.8|604.5|603.9|605.3|604.7|603|602.4|1683
1621957200000|2021-05-25 15:40:00|604.6|604|607|606.4|607|606.4|604.1|603.5|1610
1621957500000|2021-05-25 15:45:00|606.9|606.3|604.7|604.1|607.5|606.9|604.2|603.6|1426
1621957800000|2021-05-25 15:50:00|604.5|603.9|603.4|602.8|605|604.4|602|601.4|1305
1621958100000|2021-05-25 15:55:00|603.6|603|601.8|601.2|603.6|603|601.8|601.2|803
1621958400000|2021-05-25 16:00:00|601.5|600.9|601.3|600.7|603|602.4|601|600.4|1129
1621958700000|2021-05-25 16:05:00|601.5|600.9|602.3|601.7|602.6|602|600.6|600|995
1621959000000|2021-05-25 16:10:00|602.1|601.5|600.3|599.7|602.1|601.5|599.6|599|2264
1621959300000|2021-05-25 16:15:00|600.2|599.6|598.1|597.5|600.6|600|598.1|597.5|2212
1621959600000|2021-05-25 16:20:00|598.3|597.7|606|605.4|606.3|605.7|598.2|597.6|2327
1621959900000|2021-05-25 16:25:00|605.8|605.2|605.7|605.1|608|607.4|604.4|603.8|1369
1621960200000|2021-05-25 16:30:00|605.9|605.3|605|604.4|606.4|605.8|604.7|604.1|1101
1621960500000|2021-05-25 16:35:00|604.9|604.3|602.7|602.1|605.1|604.5|602.7|602.1|597
1621960800000|2021-05-25 16:40:00|602.6|602|602.7|602.1|603.2|602.6|601.7|601.1|839
1621961100000|2021-05-25 16:45:00|602.6|602|602.7|602.1|603.9|603.3|602.1|601.5|712
1621961400000|2021-05-25 16:50:00|602.9|602.3|601.5|600.9|603.1|602.5|601.2|600.6|551
1621961700000|2021-05-25 16:55:00|601.4|600.8|603.2|602.6|603.4|602.8|601.3|600.7|748
1621962000000|2021-05-25 17:00:00|603.3|602.7|603.3|602.7|604.4|603.8|602.8|602.2|684
1621962300000|2021-05-25 17:05:00|603.5|602.9|605.4|604.8|605.5|604.9|603|602.4|1013
1621962600000|2021-05-25 17:10:00|605.5|604.9|602.8|602.2|605.6|605|602.8|602.2|672
1621962900000|2021-05-25 17:15:00|602.7|602.1|602.1|601.5|603|602.4|601.4|600.8|732
1621963200000|2021-05-25 17:20:00|602.2|601.6|601.7|601.1|603.3|602.7|601.4|600.8|627
1621963500000|2021-05-25 17:25:00|601.9|601.3|599.1|598.5|602.2|601.6|599.1|598.5|1639
1621963800000|2021-05-25 17:30:00|599.2|598.6|596.5|595.9|600|599.4|596.3|595.7|1462
1621964100000|2021-05-25 17:35:00|596.4|595.8|599.5|598.9|599.5|598.9|596.4|595.8|1164
1621964400000|2021-05-25 17:40:00|599.3|598.7|599.6|599|600.3|599.7|598.7|598.1|884
1621964700000|2021-05-25 17:45:00|599.5|598.9|598.7|598.1|600.1|599.5|597.5|596.9|1271
1621965000000|2021-05-25 17:50:00|598.8|598.2|597.1|596.5|598.8|598.2|596.6|596|1668
1621965300000|2021-05-25 17:55:00|597.3|596.7|598.1|597.5|598.3|597.7|597|596.4|951
1621965600000|2021-05-25 18:00:00|598|597.4|597.1|596.5|598|597.4|596.7|596.1|1120
1621965900000|2021-05-25 18:05:00|597.2|596.6|597.4|596.8|597.6|597|596.8|596.2|1045
1621966200000|2021-05-25 18:10:00|597.1|596.5|599.7|599.1|600.6|600|596.9|596.3|4215
1621966500000|2021-05-25 18:15:00|599.9|599.3|599.6|599|600|599.4|599.2|598.6|2198
1621987200000|2021-05-26 00:00:00|600.3|599.7|596.8|596.2|601.9|601.3|596.4|595.8|1444
1621987500000|2021-05-26 00:05:00|596.6|596|599|598.4|599.3|598.7|596.3|595.7|701
1621987800000|2021-05-26 00:10:00|599.1|598.5|597.7|597.1|599.7|599.1|597.4|596.8|484
1621988100000|2021-05-26 00:15:00|597.8|597.2|597.1|596.5|598.2|597.6|596.9|596.3|395
1621988400000|2021-05-26 00:20:00|597.3|596.7|597.1|596.5|597.5|596.9|595.5|594.9|549
1621988700000|2021-05-26 00:25:00|597.3|596.7|599.3|598.7|599.5|598.9|597.1|596.5|383
1621989000000|2021-05-26 00:30:00|599.4|598.8|599.3|598.7|599.5|598.9|598.6|598|213
1621989300000|2021-05-26 00:35:00|599.1|598.5|598.6|598|599.2|598.6|598.3|597.7|125
1621989600000|2021-05-26 00:40:00|598.8|598.2|598.3|597.7|599.1|598.5|598.3|597.7|112
1621989900000|2021-05-26 00:45:00|598.4|597.8|597.1|596.5|598.5|597.9|596.4|595.8|482
1621990200000|2021-05-26 00:50:00|597.3|596.7|596.5|595.9|598|597.4|596.2|595.6|314
1621990500000|2021-05-26 00:55:00|596.7|596.1|596.7|596.1|597.4|596.8|596.2|595.6|224
1621990800000|2021-05-26 01:00:00|596.8|596.2|597.7|597.1|597.7|597.1|596.4|595.8|139
1621991100000|2021-05-26 01:05:00|597.9|597.3|598.1|597.5|598.3|597.7|597.4|596.8|129
1621991400000|2021-05-26 01:10:00|598.2|597.6|598.3|597.7|598.9|598.3|598.1|597.5|153
1621991700000|2021-05-26 01:15:00|598.5|597.9|597.7|597.1|598.7|598.1|597.7|597.1|193
1621992000000|2021-05-26 01:20:00|597.8|597.2|598.6|598|599.2|598.6|597.7|597.1|169
1621992300000|2021-05-26 01:25:00|599|598.4|598.8|598.2|599.1|598.5|598.5|597.9|107
1621992600000|2021-05-26 01:30:00|598.9|598.3|599.1|598.5|599.3|598.7|598.7|598.1|136
1621992900000|2021-05-26 01:35:00|599.2|598.6|599.7|599.1|600|599.4|599.2|598.6|154
1621993200000|2021-05-26 01:40:00|599.6|599|599.7|599.1|600|599.4|599.3|598.7|113
1621993500000|2021-05-26 01:45:00|599.8|599.2|600.4|599.8|600.5|599.9|599.7|599.1|156
1621993800000|2021-05-26 01:50:00|600.5|599.9|600|599.4|600.5|599.9|599.9|599.3|96
1621994100000|2021-05-26 01:55:00|599.9|599.3|599.6|599|600.1|599.5|599.6|599|91
1621994400000|2021-05-26 02:00:00|599.7|599.1|600.1|599.5|600.3|599.7|599.6|599|98
1621994700000|2021-05-26 02:05:00|599.9|599.3|600.6|600|600.6|600|599.9|599.3|138
1621995000000|2021-05-26 02:10:00|600.8|600.2|601.4|600.8|601.7|601.1|600.8|600.2|335
1621995300000|2021-05-26 02:15:00|601.5|600.9|601.4|600.8|601.6|601|601|600.4|102
1621995600000|2021-05-26 02:20:00|601.2|600.6|601.2|600.6|601.4|600.8|601.2|600.6|141
1621995900000|2021-05-26 02:25:00|601.3|600.7|600.9|600.3|601.4|600.8|600.9|600.3|73
1621996200000|2021-05-26 02:30:00|601|600.4|601.9|601.3|602.1|601.5|601|600.4|283
1621996500000|2021-05-26 02:35:00|602.1|601.5|602.4|601.8|602.8|602.2|602.1|601.5|280
1621996800000|2021-05-26 02:40:00|602.5|601.9|602.6|602|602.8|602.2|602.1|601.5|162
1621997100000|2021-05-26 02:45:00|602.3|601.7|602.3|601.7|602.5|601.9|602.2|601.6|139
1621997400000|2021-05-26 02:50:00|602.4|601.8|602.3|601.7|602.8|602.2|602.3|601.7|161
1621997700000|2021-05-26 02:55:00|602.5|601.9|602.6|602|602.8|602.2|602.4|601.8|98
1621998000000|2021-05-26 03:00:00|602.3|601.7|601.5|600.9|602.3|601.7|601.5|600.9|177
1621998300000|2021-05-26 03:05:00|601.6|601|602|601.4|602|601.4|601.5|600.9|91
1621998600000|2021-05-26 03:10:00|601.8|601.2|601.1|600.5|601.9|601.3|601|600.4|74
1621998900000|2021-05-26 03:15:00|601.2|600.6|601.1|600.5|601.6|601|601.1|600.5|65
1621999200000|2021-05-26 03:20:00|601.3|600.7|601.2|600.6|601.3|600.7|601.2|600.6|42
1621999500000|2021-05-26 03:25:00|601.3|600.7|601.5|600.9|601.5|600.9|600.9|600.3|69
1621999800000|2021-05-26 03:30:00|601.6|601|601.3|600.7|601.8|601.2|601.3|600.7|42
1622000100000|2021-05-26 03:35:00|601.4|600.8|601.3|600.7|601.4|600.8|601.1|600.5|79
1622000400000|2021-05-26 03:40:00|601.4|600.8|601.8|601.2|601.9|601.3|601.4|600.8|34
1622000700000|2021-05-26 03:45:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|14
1622001000000|2021-05-26 03:50:00|602.1|601.5|602.1|601.5|602.1|601.5|601.9|601.3|35
1622001300000|2021-05-26 03:55:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|74
1622001600000|2021-05-26 04:00:00|602|601.4|602.1|601.5|602.2|601.6|602|601.4|17
1622001900000|2021-05-26 04:05:00|602.3|601.7|602.3|601.7|602.4|601.8|602.3|601.7|49
1622002200000|2021-05-26 04:10:00|602.5|601.9|601.8|601.2|602.5|601.9|601.7|601.1|69
1622002500000|2021-05-26 04:15:00|601.9|601.3|601.8|601.2|602.1|601.5|601.8|601.2|34
1622002800000|2021-05-26 04:20:00|||||||||11
1622003100000|2021-05-26 04:25:00|601.9|601.3|601.9|601.3|602|601.4|601.6|601|54
1622003400000|2021-05-26 04:30:00|602|601.4|602.6|602|602.6|602|601.8|601.2|64
1622003700000|2021-05-26 04:35:00|602.5|601.9|602.8|602.2|602.8|602.2|602.4|601.8|21
1622004000000|2021-05-26 04:40:00|602.7|602.1|602.4|601.8|602.7|602.1|602.4|601.8|40
1622004300000|2021-05-26 04:45:00|602.5|601.9|602.3|601.7|602.5|601.9|602.1|601.5|67
1622004600000|2021-05-26 04:50:00|602.2|601.6|602.4|601.8|602.5|601.9|602.2|601.6|22
1622004900000|2021-05-26 04:55:00|602.2|601.6|602.6|602|602.6|602|602.2|601.6|19
1622005200000|2021-05-26 05:00:00|602.5|601.9|602.6|602|602.7|602.1|602.5|601.9|43
1622005500000|2021-05-26 05:05:00|602.7|602.1|602.6|602|602.7|602.1|602.6|602|9
1622005800000|2021-05-26 05:10:00|602.7|602.1|603.6|603|603.6|603|602.6|602|41
1622006100000|2021-05-26 05:15:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|49
1622006400000|2021-05-26 05:20:00|603.8|603.2|603.3|602.7|603.8|603.2|603.2|602.6|118
1622006700000|2021-05-26 05:25:00|603.1|602.5|603.3|602.7|603.3|602.7|603.1|602.5|28
1622007000000|2021-05-26 05:30:00|603.2|602.6|602.1|601.5|603.3|602.7|602.1|601.5|120
1622007300000|2021-05-26 05:35:00|602.3|601.7|602.1|601.5|602.6|602|601.9|601.3|136
1622007600000|2021-05-26 05:40:00|602.3|601.7|601.9|601.3|602.3|601.7|601.9|601.3|56
1622007900000|2021-05-26 05:45:00|601.7|601.1|602.1|601.5|602.2|601.6|601.7|601.1|47
1622008200000|2021-05-26 05:50:00|602.2|601.6|602.3|601.7|602.3|601.7|602.1|601.5|25
1622008500000|2021-05-26 05:55:00|602.5|601.9|602.3|601.7|602.8|602.2|602.3|601.7|54
1622008800000|2021-05-26 06:00:00|602.5|601.9|602.1|601.5|602.7|602.1|602|601.4|37
1622009100000|2021-05-26 06:05:00|601.8|601.2|601.3|600.7|601.8|601.2|601.3|600.7|114
1622009400000|2021-05-26 06:10:00|601.2|600.6|599|598.4|601.3|600.7|598.9|598.3|410
1622009700000|2021-05-26 06:15:00|598.9|598.3|599.8|599.2|600|599.4|598.9|598.3|92
1622010000000|2021-05-26 06:20:00|599.7|599.1|600.3|599.7|600.7|600.1|599.7|599.1|74
1622010300000|2021-05-26 06:25:00|600.4|599.8|601|600.4|601.2|600.6|600.3|599.7|74
1622010600000|2021-05-26 06:30:00|600.8|600.2|600.7|600.1|601|600.4|600.7|600.1|40
1622010900000|2021-05-26 06:35:00|600.9|600.3|600.8|600.2|600.9|600.3|600.6|600|18
1622011200000|2021-05-26 06:40:00|600.9|600.3|601|600.4|601.2|600.6|600.8|600.2|60
1622011500000|2021-05-26 06:45:00|601.1|600.5|601.8|601.2|602|601.4|601|600.4|41
1622011800000|2021-05-26 06:50:00|601.7|601.1|601.6|601|601.8|601.2|601.5|600.9|37
1622012100000|2021-05-26 06:55:00|601.7|601.1|601.9|601.3|601.9|601.3|601.6|601|25
1622012400000|2021-05-26 07:00:00|602|601.4|603.3|602.7|603.4|602.8|601.9|601.3|154
1622012700000|2021-05-26 07:05:00|603.4|602.8|603|602.4|603.9|603.3|603|602.4|98
1622013000000|2021-05-26 07:10:00|602.9|602.3|602.5|601.9|603.1|602.5|602.2|601.6|112
1622013300000|2021-05-26 07:15:00|602.3|601.7|601.8|601.2|603|602.4|601.8|601.2|216
1622013600000|2021-05-26 07:20:00|602|601.4|601.6|601|602|601.4|601.5|600.9|130
1622013900000|2021-05-26 07:25:00|601.5|600.9|601.5|600.9|601.8|601.2|601.1|600.5|103
1622014200000|2021-05-26 07:30:00|601.6|601|602.3|601.7|602.3|601.7|601.6|601|52
1622014500000|2021-05-26 07:35:00|602.2|601.6|602.5|601.9|602.7|602.1|601.8|601.2|69
1622014800000|2021-05-26 07:40:00|602.3|601.7|602.5|601.9|602.5|601.9|602.2|601.6|16
1622015100000|2021-05-26 07:45:00|602.6|602|602.5|601.9|602.6|602|602.5|601.9|13
1622015400000|2021-05-26 07:50:00|602.4|601.8|602.6|602|602.6|602|602.3|601.7|41
1622015700000|2021-05-26 07:55:00|602.7|602.1|602|601.4|602.7|602.1|602|601.4|71
1622016000000|2021-05-26 08:00:00|601.8|601.2|602|601.4|602.1|601.5|601.8|601.2|89
1622016300000|2021-05-26 08:05:00|601.9|601.3|601.9|601.3|602|601.4|601.8|601.2|48
1622016600000|2021-05-26 08:10:00|602|601.4|602.2|601.6|602.5|601.9|602|601.4|52
1622016900000|2021-05-26 08:15:00|602.1|601.5|601.9|601.3|602.2|601.6|601.8|601.2|50
1622017200000|2021-05-26 08:20:00|601.8|601.2|601.9|601.3|602.1|601.5|601.8|601.2|10
1622017500000|2021-05-26 08:25:00|601.8|601.2|600.9|600.3|602|601.4|600.9|600.3|381
1622017800000|2021-05-26 08:30:00|600.7|600.1|600.2|599.6|600.9|600.3|599.9|599.3|465
1622018100000|2021-05-26 08:35:00|599.9|599.3|599.5|598.9|600.4|599.8|599.4|598.8|421
1622018400000|2021-05-26 08:40:00|599.6|599|599.6|599|600.1|599.5|599.4|598.8|98
1622018700000|2021-05-26 08:45:00|599.8|599.2|599.2|598.6|600.1|599.5|598.5|597.9|304
1622019000000|2021-05-26 08:50:00|599.4|598.8|599.6|599|599.6|599|599.1|598.5|189
1622019300000|2021-05-26 08:55:00|599.7|599.1|599.3|598.7|599.8|599.2|599.3|598.7|155
1622019600000|2021-05-26 09:00:00|599.4|598.8|601.2|600.6|601.7|601.1|599.4|598.8|247
1622019900000|2021-05-26 09:05:00|601.3|600.7|601.7|601.1|602.1|601.5|601.2|600.6|108
1622020200000|2021-05-26 09:10:00|601.8|601.2|601.8|601.2|602.4|601.8|601.8|601.2|131
1622020500000|2021-05-26 09:15:00|602|601.4|602.6|602|602.9|602.3|602|601.4|195
1622020800000|2021-05-26 09:20:00|602.7|602.1|602.7|602.1|603|602.4|602.7|602.1|74
1622021100000|2021-05-26 09:25:00|602.8|602.2|602.8|602.2|602.8|602.2|602|601.4|69
1622021400000|2021-05-26 09:30:00|602.9|602.3|602|601.4|603|602.4|602|601.4|85
1622021700000|2021-05-26 09:35:00|602.1|601.5|602.3|601.7|602.6|602|602|601.4|77
1622022000000|2021-05-26 09:40:00|602.4|601.8|602.5|601.9|603|602.4|602.4|601.8|68
1622022300000|2021-05-26 09:45:00|602.3|601.7|602.1|601.5|602.4|601.8|601.6|601|113
1622022600000|2021-05-26 09:50:00|602|601.4|602|601.4|602.4|601.8|601.9|601.3|128
1622022900000|2021-05-26 09:55:00|602.1|601.5|601|600.4|602.1|601.5|600.8|600.2|145
1622023200000|2021-05-26 10:00:00|601.1|600.5|601.3|600.7|601.3|600.7|600.9|600.3|173
1622023500000|2021-05-26 10:05:00|601.4|600.8|601.9|601.3|602.3|601.7|601.4|600.8|108
1622023800000|2021-05-26 10:10:00|602|601.4|601.8|601.2|602.3|601.7|601.8|601.2|57
1622024100000|2021-05-26 10:15:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|26
1622024400000|2021-05-26 10:20:00|601.7|601.1|601.8|601.2|602|601.4|601.6|601|41
1622024700000|2021-05-26 10:25:00|601.9|601.3|601.7|601.1|602|601.4|601.5|600.9|31
1622025000000|2021-05-26 10:30:00|601.8|601.2|602.2|601.6|602.2|601.6|601.7|601.1|68
1622025300000|2021-05-26 10:35:00|602|601.4|601.4|600.8|602.1|601.5|601.4|600.8|20
1622025600000|2021-05-26 10:40:00|601.7|601.1|602.2|601.6|602.5|601.9|601.7|601.1|45
1622025900000|2021-05-26 10:45:00|602.3|601.7|601.6|601|602.4|601.8|601.6|601|62
1622026200000|2021-05-26 10:50:00|601.7|601.1|601.6|601|602.1|601.5|601.6|601|102
1622026500000|2021-05-26 10:55:00|601.4|600.8|601.9|601.3|601.9|601.3|601.4|600.8|106
1622026800000|2021-05-26 11:00:00|601.7|601.1|601.6|601|601.9|601.3|601.4|600.8|127
1622027100000|2021-05-26 11:05:00|601.8|601.2|601.2|600.6|601.8|601.2|601.1|600.5|84
1622027400000|2021-05-26 11:10:00|601.1|600.5|600.4|599.8|601.2|600.6|599.9|599.3|328
1622027700000|2021-05-26 11:15:00|600.5|599.9|600.9|600.3|600.9|600.3|600.4|599.8|65
1622028000000|2021-05-26 11:20:00|601.1|600.5|600.1|599.5|601.4|600.8|600.1|599.5|83
1622028300000|2021-05-26 11:25:00|600.2|599.6|601.1|600.5|601.1|600.5|600.1|599.5|77
1622028600000|2021-05-26 11:30:00|600.9|600.3|600.3|599.7|601|600.4|600.1|599.5|126
1622028900000|2021-05-26 11:35:00|600.4|599.8|600.5|599.9|600.6|600|600.2|599.6|69
1622029200000|2021-05-26 11:40:00|600.4|599.8|601.1|600.5|601.1|600.5|600.4|599.8|80
1622029500000|2021-05-26 11:45:00|601|600.4|600.7|600.1|601.1|600.5|600.6|600|73
1622029800000|2021-05-26 11:50:00|600.6|600|600.7|600.1|600.9|600.3|600.4|599.8|47
1622030100000|2021-05-26 11:55:00|600.8|600.2|600.6|600|600.8|600.2|600.3|599.7|34
1622030400000|2021-05-26 12:00:00|600.4|599.8|600.6|600|601.1|600.5|600.3|599.7|77
1622030700000|2021-05-26 12:05:00|600.5|599.9|599.8|599.2|600.6|600|599.6|599|182
1622031000000|2021-05-26 12:10:00|599.9|599.3|600.8|600.2|600.9|600.3|599.9|599.3|80
1622031300000|2021-05-26 12:15:00|601|600.4|600.5|599.9|601|600.4|600.1|599.5|168
1622031600000|2021-05-26 12:20:00|600.4|599.8|600.8|600.2|601|600.4|600.4|599.8|88
1622031900000|2021-05-26 12:25:00|600.9|600.3|601|600.4|601.2|600.6|600.6|600|122
1622032200000|2021-05-26 12:30:00|600.9|600.3|601.2|600.6|601.2|600.6|600.7|600.1|88
1622032500000|2021-05-26 12:35:00|601|600.4|600.3|599.7|601.2|600.6|600.3|599.7|171
1622032800000|2021-05-26 12:40:00|600.4|599.8|600.4|599.8|600.8|600.2|600|599.4|191
1622035800000|2021-05-26 13:30:00|596.5|595.9|588.4|587.8|596.5|595.9|587.3|586.7|5497
1622036100000|2021-05-26 13:35:00|588.2|587.6|582.9|582.3|588.9|588.3|581.1|580.5|4542
1622036400000|2021-05-26 13:40:00|583.1|582.5|586.3|585.7|588.3|587.7|581.9|581.3|3339
1622036700000|2021-05-26 13:45:00|586.4|585.8|585.5|584.9|588.2|587.6|585.4|584.8|2929
1622037000000|2021-05-26 13:50:00|585.8|585.2|583.3|582.7|586.2|585.6|582.2|581.6|2274
1622037300000|2021-05-26 13:55:00|583.2|582.6|584.4|583.8|584.9|584.3|582.2|581.6|1654
1622037600000|2021-05-26 14:00:00|584.1|583.5|584.2|583.6|585|584.4|582.9|582.3|1456
1622037900000|2021-05-26 14:05:00|584.4|583.8|584|583.4|584.6|584|582.6|582|1582
1622038200000|2021-05-26 14:10:00|584.3|583.7|585.7|585.1|585.7|585.1|583.6|583|1428
1622038500000|2021-05-26 14:15:00|585.6|585|587.7|587.1|587.8|587.2|585.6|585|1398
1622038800000|2021-05-26 14:20:00|587.6|587|589.2|588.6|589.4|588.8|587.2|586.6|2200
1622039100000|2021-05-26 14:25:00|589.3|588.7|592.7|592.1|594.8|594.2|589.2|588.6|3127
1622039400000|2021-05-26 14:30:00|592.6|592|597.4|596.8|597.6|597|592.3|591.7|1675
1622039700000|2021-05-26 14:35:00|597.3|596.7|600.8|600.2|602.5|601.9|596.4|595.8|2784
1622040000000|2021-05-26 14:40:00|600.7|600.1|595.7|595.1|601|600.4|595.6|595|2212
1622040300000|2021-05-26 14:45:00|595.8|595.2|598.1|597.5|598.2|597.6|595.8|595.2|903
1622040600000|2021-05-26 14:50:00|597.9|597.3|596.8|596.2|598.4|597.8|596.8|596.2|930
1622040900000|2021-05-26 14:55:00|597|596.4|599.9|599.3|600|599.4|596.7|596.1|1032
1622041200000|2021-05-26 15:00:00|599.8|599.2|599.8|599.2|603.2|602.6|599.6|599|1527
1622041500000|2021-05-26 15:05:00|599.7|599.1|601|600.4|601.7|601.1|599.1|598.5|789
1622041800000|2021-05-26 15:10:00|600.8|600.2|602.1|601.5|602.1|601.5|599.7|599.1|708
1622042100000|2021-05-26 15:15:00|601.9|601.3|603|602.4|603.6|603|601.4|600.8|917
1622042400000|2021-05-26 15:20:00|602.9|602.3|602.3|601.7|603.9|603.3|602.3|601.7|653
1622042700000|2021-05-26 15:25:00|602.5|601.9|600.5|599.9|602.7|602.1|600.2|599.6|1650
1622043000000|2021-05-26 15:30:00|600.7|600.1|600.5|599.9|600.8|600.2|598.2|597.6|1469
1622043300000|2021-05-26 15:35:00|600.3|599.7|602.2|601.6|602.4|601.8|598.9|598.3|947
1622043600000|2021-05-26 15:40:00|601.9|601.3|601.7|601.1|603.2|602.6|600.9|600.3|873
1622043900000|2021-05-26 15:45:00|601.8|601.2|601|600.4|602.2|601.6|600.7|600.1|474
1622044200000|2021-05-26 15:50:00|600.9|600.3|600.2|599.6|601.6|601|599.9|599.3|516
1622044500000|2021-05-26 15:55:00|600|599.4|600.3|599.7|600.3|599.7|598.2|597.6|706
1622044800000|2021-05-26 16:00:00|600.4|599.8|601.3|600.7|602.5|601.9|600.3|599.7|738
1622045100000|2021-05-26 16:05:00|601.5|600.9|601.7|601.1|602.4|601.8|600.6|600|533
1622045400000|2021-05-26 16:10:00|601.4|600.8|602.8|602.2|602.8|602.2|601.2|600.6|417
1622045700000|2021-05-26 16:15:00|602.7|602.1|605.4|604.8|606.1|605.5|602.7|602.1|1280
1622046000000|2021-05-26 16:20:00|605.2|604.6|604.2|603.6|605.5|604.9|604.2|603.6|599
1622046300000|2021-05-26 16:25:00|604|603.4|605.1|604.5|605.3|604.7|603.8|603.2|819
1622046600000|2021-05-26 16:30:00|605|604.4|605.6|605|605.6|605|604.6|604|553
1622046900000|2021-05-26 16:35:00|605.4|604.8|604.4|603.8|605.6|605|604.4|603.8|428
1622047200000|2021-05-26 16:40:00|604.3|603.7|604.2|603.6|605.2|604.6|603.9|603.3|527
1622047500000|2021-05-26 16:45:00|604|603.4|604.1|603.5|605.2|604.6|603.9|603.3|511
1622047800000|2021-05-26 16:50:00|604|603.4|604|603.4|605.8|605.2|603.8|603.2|606
1622048100000|2021-05-26 16:55:00|604.2|603.6|603.9|603.3|604.6|604|603.6|603|403
1622048400000|2021-05-26 17:00:00|603.7|603.1|602.7|602.1|604.1|603.5|602.7|602.1|448
1622048700000|2021-05-26 17:05:00|602.9|602.3|603.3|602.7|603.6|603|602.9|602.3|381
1622049000000|2021-05-26 17:10:00|603.5|602.9|603.1|602.5|603.5|602.9|602.4|601.8|439
1622049300000|2021-05-26 17:15:00|603.3|602.7|603|602.4|603.8|603.2|602.9|602.3|271
1622049600000|2021-05-26 17:20:00|602.9|602.3|602.6|602|603.4|602.8|602.5|601.9|513
1622049900000|2021-05-26 17:25:00|602.5|601.9|604.7|604.1|604.9|604.3|602.4|601.8|607
1622050200000|2021-05-26 17:30:00|604.6|604|604.7|604.1|605.4|604.8|604.4|603.8|518
1622050500000|2021-05-26 17:35:00|604.5|603.9|604.7|604.1|604.7|604.1|603.3|602.7|506
1622050800000|2021-05-26 17:40:00|604.8|604.2|604.4|603.8|605.2|604.6|604.1|603.5|412
1622051100000|2021-05-26 17:45:00|604.2|603.6|604|603.4|604.2|603.6|603.3|602.7|700
1622051400000|2021-05-26 17:50:00|603.9|603.3|603.4|602.8|604.9|604.3|603.4|602.8|341
1622051700000|2021-05-26 17:55:00|603.5|602.9|602.7|602.1|603.8|603.2|602.5|601.9|581
1622052000000|2021-05-26 18:00:00|602.8|602.2|602.4|601.8|603.6|603|602.2|601.6|564
1622052300000|2021-05-26 18:05:00|602.7|602.1|600.5|599.9|603.1|602.5|600.3|599.7|1102
1622052600000|2021-05-26 18:10:00|600.7|600.1|602.1|601.5|602.9|602.3|600.5|599.9|2581
1622052900000|2021-05-26 18:15:00|601.9|601.3|602.6|602|603.7|603|601.9|601.3|1033
1622073600000|2021-05-27 00:00:00|604|603|603.9|603.3|604.6|604|602.3|601.7|839
1622073900000|2021-05-27 00:05:00|603.7|603.1|601.9|601.3|603.7|603.1|601.9|601.3|151
1622074200000|2021-05-27 00:10:00|601.7|601.1|602.1|601.5|602.2|601.6|601.1|600.5|281
1622074500000|2021-05-27 00:15:00|602|601.4|603|602.4|603|602.4|601.5|600.9|156
1622074800000|2021-05-27 00:20:00|603.1|602.5|604.4|603.8|604.7|604.1|603.1|602.5|321
1622075100000|2021-05-27 00:25:00|604.5|603.9|604.1|603.5|604.6|604|603.9|603.3|124
1622075400000|2021-05-27 00:30:00|604|603.4|603.2|602.6|604.2|603.6|603.2|602.6|303
1622075700000|2021-05-27 00:35:00|603.4|602.8|604|603.4|604|603.4|603|602.4|95
1622076000000|2021-05-27 00:40:00|604.3|603.7|604|603.4|605.1|604.5|603.5|602.9|259
1622076300000|2021-05-27 00:45:00|603.9|603.3|604.4|603.8|604.6|604|603.4|602.8|102
1622076600000|2021-05-27 00:50:00|604.6|604|604.2|603.6|604.6|604|603.9|603.3|87
1622076900000|2021-05-27 00:55:00|604.1|603.5|604|603.4|604.4|603.8|604|603.4|36
1622077200000|2021-05-27 01:00:00|603.9|603.3|603.9|603.3|604.3|603.7|603.4|602.8|97
1622077500000|2021-05-27 01:05:00|604|603.4|604.1|603.5|604.1|603.5|603.3|602.7|82
1622077800000|2021-05-27 01:10:00|603.9|603.3|602.7|602.1|604.1|603.5|602.1|601.5|173
1622078100000|2021-05-27 01:15:00|602.6|602|602|601.4|603|602.4|602|601.4|193
1622078400000|2021-05-27 01:20:00|601.9|601.3|601.7|601.1|601.9|601.3|601.1|600.5|213
1622078700000|2021-05-27 01:25:00|601.6|601|602|601.4|602.3|601.7|601.6|601|63
1622079000000|2021-05-27 01:30:00|602.1|601.5|601.8|601.2|602.1|601.5|601|600.4|237
1622079300000|2021-05-27 01:35:00|602|601.4|600.5|599.9|602|601.4|599.8|599.2|384
1622079600000|2021-05-27 01:40:00|600.9|600.3|600.8|600.2|601.2|600.6|600.7|600.1|138
1622079900000|2021-05-27 01:45:00|600.9|600.3|601|600.4|601.9|601.3|600.9|600.3|72
1622080200000|2021-05-27 01:50:00|600.9|600.3|600.7|600.1|600.9|600.3|600.6|600|65
1622080500000|2021-05-27 01:55:00|600.8|600.2|601.2|600.6|601.2|600.6|600.6|600|94
1622080800000|2021-05-27 02:00:00|601.1|600.5|602.1|601.5|602.1|601.5|601|600.4|73
1622081100000|2021-05-27 02:05:00|602|601.4|601.6|601|602.1|601.5|601.5|600.9|33
1622081400000|2021-05-27 02:10:00|601.8|601.2|602|601.4|602.6|602|601.8|601.2|46
1622081700000|2021-05-27 02:15:00|602.1|601.5|601.7|601.1|602.4|601.8|601.6|601|60
1622082000000|2021-05-27 02:20:00|601.8|601.2|602.3|601.7|602.4|601.8|601.2|600.6|158
1622082300000|2021-05-27 02:25:00|602.2|601.6|602.1|601.5|602.3|601.7|601.8|601.2|82
1622082600000|2021-05-27 02:30:00|602.4|601.8|602.4|601.8|602.6|602|602.1|601.5|362
1622082900000|2021-05-27 02:35:00|602.3|601.7|602.8|602.2|602.9|602.3|602.2|601.6|321
1622083200000|2021-05-27 02:40:00|602.7|602.1|603.1|602.5|603.4|602.8|602.7|602.1|66
1622083500000|2021-05-27 02:45:00|603|602.4|603|602.4|603.1|602.5|603|602.4|16
1622083800000|2021-05-27 02:50:00|603.1|602.5|603.6|603|603.6|603|603.1|602.5|39
1622084100000|2021-05-27 02:55:00|603.8|603.2|603.6|603|603.8|603.2|603.5|602.9|41
1622084400000|2021-05-27 03:00:00|603.5|602.9|603.2|602.6|603.5|602.9|603.1|602.5|35
1622084700000|2021-05-27 03:05:00|603.1|602.5|603.1|602.5|603.2|602.6|603|602.4|10
1622085000000|2021-05-27 03:10:00|603.3|602.7|603.4|602.8|603.6|603|603.2|602.6|27
1622085300000|2021-05-27 03:15:00|603.3|602.7|603.1|602.5|603.4|602.8|603.1|602.5|8
1622085600000|2021-05-27 03:20:00|603.2|602.6|603.1|602.5|603.3|602.7|602.8|602.2|72
1622085900000|2021-05-27 03:25:00|602.9|602.3|603.3|602.7|603.4|602.8|602.9|602.3|34
1622086200000|2021-05-27 03:30:00|603.2|602.6|603.2|602.6|603.4|602.8|602.9|602.3|190
1622086500000|2021-05-27 03:35:00|603.1|602.5|603.4|602.8|603.6|603|602.9|602.3|86
1622086800000|2021-05-27 03:40:00|603.5|602.9|603.4|602.8|603.5|602.9|603.3|602.7|29
1622087100000|2021-05-27 03:45:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|81
1622087400000|2021-05-27 03:50:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|3
1622087700000|2021-05-27 03:55:00|603.3|602.7|603.1|602.5|603.4|602.8|603|602.4|21
1622088000000|2021-05-27 04:00:00|603|602.4|603|602.4|603.1|602.5|602.9|602.3|20
1622088300000|2021-05-27 04:05:00|603.1|602.5|603.1|602.5|603.2|602.6|603.1|602.5|12
1622088600000|2021-05-27 04:10:00|602.9|602.3|603.4|602.8|603.4|602.8|602.9|602.3|40
1622088900000|2021-05-27 04:15:00|603.2|602.6|603.2|602.6|603.3|602.7|603.1|602.5|20
1622089200000|2021-05-27 04:20:00|603.1|602.5|603.2|602.6|603.3|602.7|603.1|602.5|12
1622089500000|2021-05-27 04:25:00|603.1|602.5|603.1|602.5|603.1|602.5|602.9|602.3|14
1622089800000|2021-05-27 04:30:00|603|602.4|602.6|602|603.1|602.5|602.6|602|67
1622090100000|2021-05-27 04:35:00|602.7|602.1|602.4|601.8|602.9|602.3|602.4|601.8|48
1622090400000|2021-05-27 04:40:00|602.5|601.9|602.7|602.1|602.8|602.2|602.4|601.8|10
1622090700000|2021-05-27 04:45:00|602.4|601.8|602.8|602.2|602.8|602.2|602.4|601.8|10
1622091000000|2021-05-27 04:50:00|602.6|602|602.8|602.2|602.9|602.3|602.6|602|14
1622091300000|2021-05-27 04:55:00|603|602.4|603.3|602.7|603.3|602.7|602.9|602.3|46
1622091600000|2021-05-27 05:00:00|603.2|602.6|603.2|602.6|603.2|602.6|603.1|602.5|18
1622091900000|2021-05-27 05:05:00|603.1|602.5|603.2|602.6|603.3|602.7|603.1|602.5|13
1622092200000|2021-05-27 05:10:00|603.3|602.7|603|602.4|603.3|602.7|603|602.4|7
1622092500000|2021-05-27 05:15:00|603.1|602.5|603|602.4|603.1|602.5|603|602.4|9
1622092800000|2021-05-27 05:20:00|603.1|602.5|602.3|601.7|603.1|602.5|602.2|601.6|40
1622093100000|2021-05-27 05:25:00|602.4|601.8|602.5|601.9|602.5|601.9|602.2|601.6|17
1622093400000|2021-05-27 05:30:00|602.4|601.8|602.4|601.8|602.7|602.1|602.2|601.6|12
1622093700000|2021-05-27 05:35:00|602.3|601.7|601.5|600.9|602.3|601.7|601.3|600.7|53
1622094000000|2021-05-27 05:40:00|601.6|601|601|600.4|601.6|601|601|600.4|48
1622094300000|2021-05-27 05:45:00|601.2|600.6|601.8|601.2|601.9|601.3|601|600.4|86
1622094600000|2021-05-27 05:50:00|601.9|601.3|602.2|601.6|602.3|601.7|601.9|601.3|35
1622094900000|2021-05-27 05:55:00|602.4|601.8|601.9|601.3|602.4|601.8|601.8|601.2|45
1622095200000|2021-05-27 06:00:00|601.7|601.1|601.7|601.1|601.9|601.3|601.6|601|37
1622095500000|2021-05-27 06:05:00|601.8|601.2|601.4|600.8|601.9|601.3|601.2|600.6|30
1622095800000|2021-05-27 06:10:00|601.3|600.7|601.2|600.6|601.7|601.1|601.1|600.5|39
1622096100000|2021-05-27 06:15:00|601.1|600.5|601.2|600.6|601.6|601|600.9|600.3|36
1622096400000|2021-05-27 06:20:00|601.3|600.7|601.1|600.5|601.4|600.8|601.1|600.5|12
1622096700000|2021-05-27 06:25:00|601|600.4|601.3|600.7|601.5|600.9|600.9|600.3|21
1622097000000|2021-05-27 06:30:00|601.1|600.5|601|600.4|601.1|600.5|600.7|600.1|34
1622097300000|2021-05-27 06:35:00|600.9|600.3|600.9|600.3|601.4|600.8|600.8|600.2|44
1622097600000|2021-05-27 06:40:00|600.8|600.2|599.4|598.8|600.8|600.2|599.3|598.7|152
1622097900000|2021-05-27 06:45:00|599.5|598.9|599.1|598.5|599.9|599.3|599|598.4|117
1622098200000|2021-05-27 06:50:00|599.2|598.6|599.6|599|599.6|599|598.9|598.3|107
1622098500000|2021-05-27 06:55:00|599.7|599.1|600.5|599.9|600.5|599.9|599.1|598.5|364
1622098800000|2021-05-27 07:00:00|600.9|600.3|601|600.4|601.2|600.6|600.3|599.7|246
1622099100000|2021-05-27 07:05:00|600.9|600.3|600.5|599.9|601.5|600.9|600.5|599.9|95
1622099400000|2021-05-27 07:10:00|600.8|600.2|600.2|599.6|600.8|600.2|600.1|599.5|59
1622099700000|2021-05-27 07:15:00|600.1|599.5|600.1|599.5|600.6|600|600|599.4|48
1622100000000|2021-05-27 07:20:00|600.2|599.6|600.8|600.2|601.2|600.6|600.2|599.6|36
1622100300000|2021-05-27 07:25:00|600.9|600.3|601.1|600.5|601.2|600.6|600.7|600.1|31
1622100600000|2021-05-27 07:30:00|601.2|600.6|601.6|601|602.3|601.7|601.1|600.5|175
1622100900000|2021-05-27 07:35:00|601.8|601.2|602.2|601.6|602.3|601.7|601.3|600.7|214
1622101200000|2021-05-27 07:40:00|602.1|601.5|603.4|602.8|603.4|602.8|602.1|601.5|111
1622101500000|2021-05-27 07:45:00|603.2|602.6|603.1|602.5|603.4|602.8|603.1|602.5|94
1622101800000|2021-05-27 07:50:00|603.2|602.6|603.8|603.2|603.8|603.2|603.1|602.5|48
1622102100000|2021-05-27 07:55:00|603.9|603.3|603.8|603.2|604.4|603.8|603.8|603.2|270
1622102400000|2021-05-27 08:00:00|603.7|603.1|603.9|603.3|604.1|603.5|603.6|603|88
1622102700000|2021-05-27 08:05:00|603.8|603.2|603.9|603.3|603.9|603.3|603.6|603|55
1622103000000|2021-05-27 08:10:00|603.8|603.2|604|603.4|604.3|603.7|603.8|603.2|39
1622103300000|2021-05-27 08:15:00|604.1|603.5|604|603.4|604.3|603.7|603.9|603.3|22
1622103600000|2021-05-27 08:20:00|604.1|603.5|604.1|603.5|604.6|604|603.8|603.2|45
1622103900000|2021-05-27 08:25:00|604|603.4|604.2|603.6|604.5|603.9|603.9|603.3|47
1622104200000|2021-05-27 08:30:00|604.3|603.7|603.8|603.2|604.4|603.8|603.8|603.2|17
1622104500000|2021-05-27 08:35:00|603.7|603.1|603.5|602.9|603.8|603.2|603.5|602.9|55
1622104800000|2021-05-27 08:40:00|603.6|603|603.5|602.9|603.8|603.2|603.5|602.9|27
1622105100000|2021-05-27 08:45:00|603.4|602.8|604|603.4|604|603.4|603.4|602.8|93
1622105400000|2021-05-27 08:50:00|604.1|603.5|604.4|603.8|604.4|603.8|603.7|603.1|119
1622105700000|2021-05-27 08:55:00|604.3|603.7|603.4|602.8|604.4|603.8|603.4|602.8|37
1622106000000|2021-05-27 09:00:00|603.6|603|603.7|603.1|603.9|603.3|603.5|602.9|53
1622106300000|2021-05-27 09:05:00|603.8|603.2|603.8|603.2|603.9|603.3|603.7|603.1|30
1622106600000|2021-05-27 09:10:00|603.7|603.1|603.8|603.2|603.9|603.3|603.6|603|38
1622106900000|2021-05-27 09:15:00|603.7|603.1|603.8|603.2|603.9|603.3|603.4|602.8|22
1622107200000|2021-05-27 09:20:00|603.7|603.1|603.6|603|603.9|603.3|603.6|603|6
1622107500000|2021-05-27 09:25:00|603.7|603.1|603|602.4|603.8|603.2|602.7|602.1|81
1622107800000|2021-05-27 09:30:00|603.1|602.5|602.9|602.3|603.1|602.5|602.6|602|15
1622108100000|2021-05-27 09:35:00|602.8|602.2|603|602.4|603.1|602.5|602.6|602|48
1622108400000|2021-05-27 09:40:00|603.1|602.5|603.3|602.7|603.4|602.8|602.9|602.3|33
1622108700000|2021-05-27 09:45:00|603.2|602.6|603.6|603|603.6|603|603.2|602.6|66
1622109000000|2021-05-27 09:50:00|603.5|602.9|603.4|602.8|603.5|602.9|603.4|602.8|10
1622109300000|2021-05-27 09:55:00|603.5|602.9|604|603.4|604.1|603.5|603.5|602.9|47
1622109600000|2021-05-27 10:00:00|603.8|603.2|603.1|602.5|603.8|603.2|603.1|602.5|33
1622109900000|2021-05-27 10:05:00|603.2|602.6|603.2|602.6|603.2|602.6|602.9|602.3|31
1622110200000|2021-05-27 10:10:00|603|602.4|603.1|602.5|603.6|603|602.9|602.3|117
1622110500000|2021-05-27 10:15:00|602.9|602.3|601.9|601.3|602.9|602.3|601.9|601.3|106
1622110800000|2021-05-27 10:20:00|601.8|601.2|602.4|601.8|602.4|601.8|601.8|601.2|31
1622111100000|2021-05-27 10:25:00|602.5|601.9|602.4|601.8|602.6|602|602.2|601.6|26
1622111400000|2021-05-27 10:30:00|602.6|602|603.1|602.5|603.1|602.5|602.6|602|40
1622111700000|2021-05-27 10:35:00|603|602.4|602.1|601.5|603|602.4|602|601.4|66
1622112000000|2021-05-27 10:40:00|602.2|601.6|602.4|601.8|602.5|601.9|601.9|601.3|54
1622112300000|2021-05-27 10:45:00|602.3|601.7|602.5|601.9|602.8|602.2|602.3|601.7|24
1622112600000|2021-05-27 10:50:00|602.6|602|602.5|601.9|602.6|602|602.3|601.7|3
1622112900000|2021-05-27 10:55:00|602.6|602|602.5|601.9|602.6|602|602.5|601.9|11
1622113200000|2021-05-27 11:00:00|603|602.4|602.4|601.8|603.4|602.8|602.3|601.7|46
1622113500000|2021-05-27 11:05:00|602.5|601.9|602.3|601.7|602.5|601.9|602|601.4|39
1622113800000|2021-05-27 11:10:00|602.4|601.8|603.3|602.7|603.3|602.7|602.4|601.8|74
1622114100000|2021-05-27 11:15:00|603.2|602.6|604.5|603.9|604.7|604.1|603|602.4|126
1622114400000|2021-05-27 11:20:00|604.6|604|604.2|603.6|604.6|604|603.7|603.1|88
1622114700000|2021-05-27 11:25:00|604.1|603.5|605.2|604.6|605.4|604.8|603.9|603.3|102
1622115000000|2021-05-27 11:30:00|605.1|604.5|605|604.4|605.1|604.5|604.6|604|107
1622115300000|2021-05-27 11:35:00|605.3|604.7|604.4|603.8|605.5|604.9|603.9|603.3|173
1622115600000|2021-05-27 11:40:00|604.3|603.7|603.6|603|604.3|603.7|603.2|602.6|89
1622115900000|2021-05-27 11:45:00|603.5|602.9|603.5|602.9|603.8|603.2|602.7|602.1|230
1622116200000|2021-05-27 11:50:00|603.4|602.8|603.3|602.7|603.5|602.9|603.1|602.5|32
1622116500000|2021-05-27 11:55:00|603.6|603|603.7|603.1|604.1|603.5|603.6|603|41
1622116800000|2021-05-27 12:00:00|603.8|603.2|604.5|603.9|604.8|604.2|603.7|603.1|183
1622117100000|2021-05-27 12:05:00|604.4|603.8|605.8|605.2|605.8|605.2|604.4|603.8|328
1622117400000|2021-05-27 12:10:00|605.7|605.1|605.3|604.7|605.9|605.3|604.8|604.2|232
1622117700000|2021-05-27 12:15:00|605.4|604.8|604.2|603.6|605.6|605|604.2|603.6|190
1622118000000|2021-05-27 12:20:00|604.3|603.7|605|604.4|605|604.4|604.1|603.5|134
1622118300000|2021-05-27 12:25:00|604.9|604.3|606.9|606.3|607.4|606.8|604.8|604.2|683
1622118600000|2021-05-27 12:30:00|606.8|606.2|610.4|609.8|610.5|609.9|605.9|605.2|1868
1622118900000|2021-05-27 12:35:00|610.3|609.7|609|608.4|612.1|611.5|608.8|608.2|1281
1622119200000|2021-05-27 12:40:00|608.9|608.3|606.9|606.3|608.9|608.3|606.6|606|670
1622122200000|2021-05-27 13:30:00|609.9|609.3|616.5|615.9|617.3|616.7|608.6|608|4748
1622122500000|2021-05-27 13:35:00|616.8|616.2|615.3|614.7|620.7|620.1|614.8|614.2|2993
1622122800000|2021-05-27 13:40:00|615.4|614.8|618|617.4|618.5|617.9|614.6|614|1455
1622123100000|2021-05-27 13:45:00|618.1|617.5|620.8|620.2|622.6|622|618.1|617.5|2967
1622123400000|2021-05-27 13:50:00|620.6|620|618.5|617.9|620.9|620.3|618.3|617.7|1542
1622123700000|2021-05-27 13:55:00|618.3|617.7|619|618.4|619.7|619.1|618|617.4|1216
1622124000000|2021-05-27 14:00:00|619.3|618.7|620.2|619.6|620.3|619.7|617.7|617.1|1797
1622124300000|2021-05-27 14:05:00|620|619.4|621.3|620.7|621.4|620.8|618.8|618.2|1836
1622124600000|2021-05-27 14:10:00|621.4|620.8|623.5|622.9|624.7|624.1|621.3|620.7|2104
1622124900000|2021-05-27 14:15:00|623.8|623.2|623|622.4|624.7|624.1|622.8|622.2|1565
1622125200000|2021-05-27 14:20:00|622.8|622.2|623.4|622.8|623.4|622.8|622.4|621.8|1185
1622125500000|2021-05-27 14:25:00|623.5|622.9|623.9|623.3|625.3|624.7|623.2|622.6|1700
1622125800000|2021-05-27 14:30:00|624.2|623.6|623.1|622.5|624.7|624.1|622.8|622.2|1711
1622126100000|2021-05-27 14:35:00|622.8|622.2|624.3|623.7|624.6|624|622.6|622|1243
1622126400000|2021-05-27 14:40:00|624.2|623.6|622.6|622|624.3|623.7|622.6|622|665
1622126700000|2021-05-27 14:45:00|622.8|622.2|624.1|623.5|624.1|623.5|622.2|621.6|700
1622127000000|2021-05-27 14:50:00|623.8|623.2|624.6|624|624.6|624|623.8|623.2|433
1622127300000|2021-05-27 14:55:00|624.5|623.9|628.7|628.1|630.2|629.6|624.4|623.8|2371
1622127600000|2021-05-27 15:00:00|628.6|628|633.8|633.2|634|633.4|628.4|627.8|2145
1622127900000|2021-05-27 15:05:00|633.7|633.1|633.7|633.1|634.2|633.6|631.4|630.8|1907
1622128200000|2021-05-27 15:10:00|633.5|632.9|632.2|631.6|634.2|633.6|631.6|631|1344
1622128500000|2021-05-27 15:15:00|632.3|631.7|631.8|631.2|633.2|632.6|631.7|631.1|937
1622128800000|2021-05-27 15:20:00|632.2|631.6|632.9|632.3|633.9|633.3|632.2|631.6|934
1622129100000|2021-05-27 15:25:00|632.8|632.2|633.4|632.8|634.1|633.5|632.7|632.1|1042
1622129400000|2021-05-27 15:30:00|633.5|632.9|633.8|633.2|635.3|634.7|633.4|632.8|1757
1622129700000|2021-05-27 15:35:00|633.9|633.3|631.3|630.7|634|633.4|631.3|630.7|1052
1622130000000|2021-05-27 15:40:00|631.2|630.6|631.8|631.2|632.2|631.6|631|630.4|837
1622130300000|2021-05-27 15:45:00|631.7|631.1|633|632.4|633.6|633|631.7|631.1|1106
1622130600000|2021-05-27 15:50:00|632.9|632.3|633.8|633.2|633.8|633.2|632.1|631.5|621
1622130900000|2021-05-27 15:55:00|633.6|633|633.6|633|634.1|633.5|633.2|632.6|642
1622131200000|2021-05-27 16:00:00|633.5|632.9|632.9|632.3|634.1|633.5|632.6|632|650
1622131500000|2021-05-27 16:05:00|633|632.4|633.9|633.3|633.9|633.3|632.5|631.9|626
1622131800000|2021-05-27 16:10:00|633.8|633.2|633.6|633|634.4|633.8|633.1|632.5|652
1622132100000|2021-05-27 16:15:00|633.8|633.2|634.3|633.7|634.5|633.9|633.8|633.2|1156
1622132400000|2021-05-27 16:20:00|634.5|633.9|638.2|637.6|638.2|637.6|634.3|633.7|2069
1622132700000|2021-05-27 16:25:00|638.1|637.5|637.2|636.6|638.2|637.6|636.4|635.8|861
1622133000000|2021-05-27 16:30:00|637|636.4|637|636.4|637.3|636.7|636.6|636|552
1622133300000|2021-05-27 16:35:00|637.3|636.7|638|637.4|638.3|637.7|637.2|636.6|842
1622133600000|2021-05-27 16:40:00|637.9|637.3|636.2|635.6|638|637.4|635.4|634.8|1140
1622133900000|2021-05-27 16:45:00|636.1|635.5|636.8|636.2|636.9|636.3|635.7|635.1|588
1622134200000|2021-05-27 16:50:00|636.7|636.1|637.5|636.9|638.4|637.8|636.7|636.1|555
1622134500000|2021-05-27 16:55:00|637.7|637.1|637.4|636.8|638.2|637.6|636.8|636.2|862
1622134800000|2021-05-27 17:00:00|637.3|636.7|637.1|636.5|638.1|637.5|636.9|636.3|450
1622135100000|2021-05-27 17:05:00|637|636.4|637.8|637.2|637.9|637.3|636.7|636.1|532
1622135400000|2021-05-27 17:10:00|637.9|637.3|638.1|637.5|638.1|637.5|636.5|635.9|634
1622135700000|2021-05-27 17:15:00|638|637.4|639|638.4|639|638.4|637.9|637.3|1175
1622136000000|2021-05-27 17:20:00|639.1|638.5|639|638.4|639.3|638.7|638.9|638.3|306
1622136300000|2021-05-27 17:25:00|639.1|638.5|640.2|639.6|640.2|639.6|639.1|638.5|1028
1622136600000|2021-05-27 17:30:00|640.1|639.5|640.4|639.8|640.4|639.8|639.7|639.1|349
1622136900000|2021-05-27 17:35:00|640.3|639.7|640.3|639.7|640.3|639.7|639.9|639.3|262
1622137200000|2021-05-27 17:40:00|640.2|639.6|639.9|639.3|640.4|639.8|639.8|639.2|503
1622137500000|2021-05-27 17:45:00|639.8|639.2|639.2|638.6|639.9|639.3|639.1|638.5|723
1622137800000|2021-05-27 17:50:00|639.1|638.5|639.5|638.9|639.6|639|639.1|638.5|232
1622138100000|2021-05-27 17:55:00|639.4|638.8|639.8|639.2|639.8|639.2|639.2|638.6|144
1622138400000|2021-05-27 18:00:00|639.7|639.1|640.2|639.6|640.2|639.6|639.7|639.1|624
1622138700000|2021-05-27 18:05:00|640.3|639.7|640.2|639.6|640.4|639.8|640.1|639.5|860
1622139000000|2021-05-27 18:10:00|640.3|639.7|639.8|639.2|640.3|639.7|639.8|639.2|1660
1622139300000|2021-05-27 18:15:00|639.6|639|639.2|638.6|639.8|639.2|639.2|638.6|1433
1622160000000|2021-05-28 00:00:00|645.2|644.6|643|642.4|645.3|644.7|640.9|640.3|2007
1622160300000|2021-05-28 00:05:00|642.8|642.2|642.1|641.5|643.8|643.2|641.8|641.2|690
1622160600000|2021-05-28 00:10:00|642|641.4|640.6|640|642|641.4|640.1|639.5|948
1622160900000|2021-05-28 00:15:00|640.5|639.9|640.4|639.8|641.7|641.1|640.1|639.5|602
1622161200000|2021-05-28 00:20:00|640.3|639.7|640.3|639.7|640.7|640.1|638.3|637.7|885
1622161500000|2021-05-28 00:25:00|640.1|639.5|641.9|641.3|641.9|641.3|639.2|638.6|401
1622161800000|2021-05-28 00:30:00|642.1|641.5|640.8|640.2|642.1|641.5|640.7|640.1|264
1622162100000|2021-05-28 00:35:00|640.9|640.3|642.2|641.6|642.3|641.7|640.7|640.1|180
1622162400000|2021-05-28 00:40:00|642|641.4|643.7|643.1|644.1|643.5|642|641.4|263
1622162700000|2021-05-28 00:45:00|643.6|643|644.6|644|644.6|644|642.8|642.2|301
1622163000000|2021-05-28 00:50:00|644.5|643.9|645.4|644.8|645.8|645.2|644.4|643.8|242
1622163300000|2021-05-28 00:55:00|645.3|644.7|644.1|643.5|645.9|645.3|643.9|643.3|273
1622163600000|2021-05-28 01:00:00|644.2|643.6|643.6|643|644.6|644|642.9|642.3|192
1622163900000|2021-05-28 01:05:00|643.4|642.8|642.8|642.2|643.4|642.8|642.7|642.1|237
1622164200000|2021-05-28 01:10:00|642.6|642|641.9|641.3|642.6|642|641.5|640.9|182
1622164500000|2021-05-28 01:15:00|642.1|641.5|641.8|641.2|642.1|641.5|641.3|640.7|64
1622164800000|2021-05-28 01:20:00|642.1|641.5|641.6|641|642.4|641.8|641.5|640.9|117
1622165100000|2021-05-28 01:25:00|641.9|641.3|640.9|640.3|641.9|641.3|640.8|640.2|139
1622165400000|2021-05-28 01:30:00|640.8|640.2|640.6|640|641.4|640.8|640.6|640|156
1622165700000|2021-05-28 01:35:00|640.7|640.1|641.5|640.9|641.8|641.2|640.7|640.1|208
1622166000000|2021-05-28 01:40:00|641.6|641|642.1|641.5|642.2|641.6|641.5|640.9|124
1622166300000|2021-05-28 01:45:00|642|641.4|641.8|641.2|643.1|642.5|641.6|641|118
1622166600000|2021-05-28 01:50:00|641.9|641.3|641.3|640.7|642.3|641.7|641.3|640.7|72
1622166900000|2021-05-28 01:55:00|641.2|640.6|640.6|640|641.2|640.6|640.5|639.9|115
1622167200000|2021-05-28 02:00:00|640.7|640.1|640.8|640.2|641.2|640.6|640.7|640.1|46
1622167500000|2021-05-28 02:05:00|640.7|640.1|640.7|640.1|640.8|640.2|640.6|640|50
1622167800000|2021-05-28 02:10:00|640.8|640.2|640.5|639.9|640.8|640.2|640.1|639.5|109
1622168100000|2021-05-28 02:15:00|640.4|639.8|640.3|639.7|640.5|639.9|640.3|639.7|95
1622168400000|2021-05-28 02:20:00|640.5|639.9|640.3|639.7|640.8|640.2|640.3|639.7|154
1622168700000|2021-05-28 02:25:00|640.2|639.6|640.3|639.7|640.5|639.9|640|639.4|49
1622169000000|2021-05-28 02:30:00|640.1|639.5|640.5|639.9|640.5|639.9|640|639.4|64
1622169300000|2021-05-28 02:35:00|640.4|639.8|640.5|639.9|640.5|639.9|640.2|639.6|51
1622169600000|2021-05-28 02:40:00|640.4|639.8|640|639.4|640.5|639.9|640|639.4|70
1622169900000|2021-05-28 02:45:00|640.2|639.6|640.5|639.9|640.6|640|640.2|639.6|73
1622170200000|2021-05-28 02:50:00|640.4|639.8|640|639.4|640.4|639.8|640|639.4|56
1622170500000|2021-05-28 02:55:00|639.7|639.1|640|639.4|640.3|639.7|639.7|639.1|103
1622170800000|2021-05-28 03:00:00|640.1|639.5|640.4|639.8|640.5|639.9|640|639.4|95
1622171100000|2021-05-28 03:05:00|640.5|639.9|640.5|639.9|641|640.4|640.5|639.9|112
1622171400000|2021-05-28 03:10:00|640.2|639.6|640.7|640.1|640.9|640.3|640.2|639.6|74
1622171700000|2021-05-28 03:15:00|640.9|640.3|640.9|640.3|641|640.4|640.7|640.1|60
1622172000000|2021-05-28 03:20:00|640.7|640.1|641.2|640.6|641.5|640.9|640.7|640.1|137
1622172300000|2021-05-28 03:25:00|641.1|640.5|641.1|640.5|641.2|640.6|640.8|640.2|62
1622172600000|2021-05-28 03:30:00|641|640.4|641|640.4|641.1|640.5|640.7|640.1|48
1622172900000|2021-05-28 03:35:00|640.8|640.2|640.7|640.1|641.1|640.5|640.7|640.1|63
1622173200000|2021-05-28 03:40:00|640.6|640|640.4|639.8|640.8|640.2|640.2|639.6|56
1622173500000|2021-05-28 03:45:00|640.3|639.7|640.3|639.7|640.4|639.8|640.3|639.7|22
1622173800000|2021-05-28 03:50:00|640.2|639.6|640.1|639.5|640.4|639.8|640.1|639.5|28
1622174100000|2021-05-28 03:55:00|640.2|639.6|640.4|639.8|640.4|639.8|639.9|639.3|76
1622174400000|2021-05-28 04:00:00|640.5|639.9|640.4|639.8|640.5|639.9|640.4|639.8|5
1622174700000|2021-05-28 04:05:00|640.5|639.9|640.6|640|640.6|640|640.4|639.8|18
1622175000000|2021-05-28 04:10:00|640.8|640.2|640.7|640.1|640.9|640.3|640.5|639.9|56
1622175300000|2021-05-28 04:15:00|640.6|640|640.5|639.9|640.7|640.1|640.4|639.8|30
1622175600000|2021-05-28 04:20:00|640.4|639.8|640.4|639.8|640.5|639.9|640.4|639.8|38
1622175900000|2021-05-28 04:25:00|640.3|639.7|640.3|639.7|640.3|639.7|640.2|639.6|18
1622176200000|2021-05-28 04:30:00|640.1|639.5|640.1|639.5|640.1|639.5|640.1|639.5|29
1622176500000|2021-05-28 04:35:00|640|639.4|639.6|639|640.1|639.5|639.6|639|64
1622176800000|2021-05-28 04:40:00|639.7|639.1|639.7|639.1|639.9|639.3|639.7|639.1|29
1622177100000|2021-05-28 04:45:00|639.8|639.2|639.9|639.3|639.9|639.3|639.7|639.1|28
1622177400000|2021-05-28 04:50:00|640.1|639.5|639.9|639.3|640.1|639.5|639.9|639.3|30
1622177700000|2021-05-28 04:55:00|639.8|639.2|639.8|639.2|640|639.4|639.8|639.2|12
1622178000000|2021-05-28 05:00:00|639.7|639.1|639.1|638.5|639.7|639.1|639.1|638.5|32
1622178300000|2021-05-28 05:05:00|639|638.4|639.1|638.5|639.1|638.5|638.9|638.3|75
1622178600000|2021-05-28 05:10:00|639|638.4|639.1|638.5|639.1|638.5|638.9|638.3|40
1622178900000|2021-05-28 05:15:00|639|638.4|639.1|638.5|639.1|638.5|638.9|638.3|20
1622179200000|2021-05-28 05:20:00|639|638.4|639|638.4|639.1|638.5|638.9|638.3|25
1622179500000|2021-05-28 05:25:00|639.1|638.5|639.3|638.7|639.3|638.7|638.9|638.3|52
1622179800000|2021-05-28 05:30:00|639.2|638.6|639.1|638.5|639.3|638.7|639|638.4|53
1622180100000|2021-05-28 05:35:00|639.3|638.7|639.5|638.9|639.5|638.9|639.2|638.6|65
1622180400000|2021-05-28 05:40:00|639.6|639|639|638.4|639.6|639|639|638.4|79
1622180700000|2021-05-28 05:45:00|639.1|638.5|639.1|638.5|639.2|638.6|638.8|638.2|60
1622181000000|2021-05-28 05:50:00|639|638.4|639.1|638.5|639.1|638.5|638.8|638.2|49
1622181300000|2021-05-28 05:55:00|638.9|638.3|638.6|638|638.9|638.3|638.6|638|55
1622181600000|2021-05-28 06:00:00|638.8|638.2|638.6|638|639.1|638.5|638.3|637.7|70
1622181900000|2021-05-28 06:05:00|638.5|637.9|638.3|637.7|638.5|637.9|638.3|637.7|45
1622182200000|2021-05-28 06:10:00|638|637.4|638|637.4|638|637.4|637.8|637.2|158
1622182500000|2021-05-28 06:15:00|637.8|637.2|638|637.4|638|637.4|637.8|637.2|134
1622182800000|2021-05-28 06:20:00|638.2|637.6|638.4|637.8|638.4|637.8|638|637.4|126
1622183100000|2021-05-28 06:25:00|638.3|637.7|638.9|638.3|638.9|638.3|638.3|637.7|180
1622183400000|2021-05-28 06:30:00|638.8|638.2|639.4|638.8|639.6|639|638.7|638.1|80
1622183700000|2021-05-28 06:35:00|639.3|638.7|640.5|639.9|640.5|639.9|639.3|638.7|144
1622184000000|2021-05-28 06:40:00|640.4|639.8|640.5|639.9|640.8|640.2|640.2|639.6|69
1622184300000|2021-05-28 06:45:00|640.3|639.7|640.5|639.9|640.5|639.9|640.2|639.6|58
1622184600000|2021-05-28 06:50:00|640.7|640.1|640.5|639.9|640.7|640.1|640.4|639.8|56
1622184900000|2021-05-28 06:55:00|640.7|640.1|641|640.4|641.7|641.1|640.5|639.9|172
1622185200000|2021-05-28 07:00:00|640.9|640.3|639.9|639.3|641|640.4|639.8|639.2|63
1622185500000|2021-05-28 07:05:00|639.8|639.2|640.2|639.6|640.5|639.9|639.8|639.2|71
1622185800000|2021-05-28 07:10:00|640.3|639.7|640.4|639.8|641.1|640.5|640|639.4|89
1622186100000|2021-05-28 07:15:00|640.2|639.6|639.3|638.7|640.2|639.6|639.3|638.7|130
1622186400000|2021-05-28 07:20:00|639.2|638.6|639.3|638.7|639.5|638.9|639|638.4|83
1622186700000|2021-05-28 07:25:00|639.2|638.6|639.2|638.6|639.3|638.7|639|638.4|51
1622187000000|2021-05-28 07:30:00|639.1|638.5|639|638.4|639.4|638.8|638.9|638.3|147
1622187300000|2021-05-28 07:35:00|638.8|638.2|639.1|638.5|639.1|638.5|638.6|638|122
1622187600000|2021-05-28 07:40:00|639|638.4|640.7|640.1|640.8|640.2|639|638.4|258
1622187900000|2021-05-28 07:45:00|640.6|640|640.5|639.9|641|640.4|640.3|639.7|264
1622188200000|2021-05-28 07:50:00|640.4|639.8|639.6|639|640.5|639.9|639.5|638.9|171
1622188500000|2021-05-28 07:55:00|639.5|638.9|640|639.4|640.1|639.5|639.4|638.8|26
1622188800000|2021-05-28 08:00:00|640.1|639.5|640.1|639.5|640.1|639.5|639.5|638.9|60
1622189100000|2021-05-28 08:05:00|639.9|639.3|640.3|639.7|640.4|639.8|639.9|639.3|125
1622189400000|2021-05-28 08:10:00|640.4|639.8|639.5|638.9|640.4|639.8|639.4|638.8|65
1622189700000|2021-05-28 08:15:00|639.4|638.8|641|640.4|641|640.4|639.4|638.8|85
1622190000000|2021-05-28 08:20:00|640.7|640.1|640.8|640.2|640.9|640.3|640.4|639.8|141
1622190300000|2021-05-28 08:25:00|640.6|640|640.7|640.1|641|640.4|640.4|639.8|82
1622190600000|2021-05-28 08:30:00|641.3|640.7|641.3|640.7|641.9|641.3|641.1|640.5|223
1622190900000|2021-05-28 08:35:00|641.1|640.5|641|640.4|641.1|640.5|640.8|640.2|53
1622191200000|2021-05-28 08:40:00|640.8|640.2|641|640.4|641.5|640.9|640.8|640.2|57
1622191500000|2021-05-28 08:45:00|640.9|640.3|640.4|639.8|641.3|640.7|640.4|639.8|46
1622191800000|2021-05-28 08:50:00|640.3|639.7|640.2|639.6|640.4|639.8|640|639.4|68
1622192100000|2021-05-28 08:55:00|640|639.4|640.2|639.6|640.4|639.8|640|639.4|100
1622192400000|2021-05-28 09:00:00|640.1|639.5|640.1|639.5|640.3|639.7|640|639.4|47
1622192700000|2021-05-28 09:05:00|640|639.4|639.5|638.9|640.1|639.5|639.2|638.6|174
1622193000000|2021-05-28 09:10:00|639.4|638.8|639.4|638.8|639.5|638.9|639.2|638.6|55
1622193300000|2021-05-28 09:15:00|639.3|638.7|639.7|639.1|640|639.4|639.3|638.7|162
1622193600000|2021-05-28 09:20:00|639.5|638.9|639.3|638.7|639.7|639.1|639.3|638.7|78
1622193900000|2021-05-28 09:25:00|639.1|638.5|638.4|637.8|639.1|638.5|638.1|637.5|296
1622194200000|2021-05-28 09:30:00|638.5|637.9|638.8|638.2|639|638.4|638|637.4|62
1622194500000|2021-05-28 09:35:00|638.9|638.3|639.3|638.7|639.6|639|638.9|638.3|98
1622194800000|2021-05-28 09:40:00|639.6|639|639.1|638.5|639.6|639|639.1|638.5|31
1622195100000|2021-05-28 09:45:00|639.4|638.8|638.5|637.9|639.5|638.9|638.3|637.7|86
1622195400000|2021-05-28 09:50:00|638.7|638.1|639.6|639|639.9|639.3|638.3|637.7|300
1622195700000|2021-05-28 09:55:00|639.7|639.1|638.6|638|639.7|639.1|638.6|638|130
1622196000000|2021-05-28 10:00:00|638.7|638.1|639.3|638.7|639.4|638.8|638.4|637.8|149
1622196300000|2021-05-28 10:05:00|639.5|638.9|638.9|638.3|639.7|639.1|638.9|638.3|132
1622196600000|2021-05-28 10:10:00|639.1|638.5|639.6|639|639.9|639.3|639.1|638.5|76
1622196900000|2021-05-28 10:15:00|639.8|639.2|639.4|638.8|639.8|639.2|639.4|638.8|48
1622197200000|2021-05-28 10:20:00|639.6|639|639.1|638.5|639.6|639|638.9|638.3|92
1622197500000|2021-05-28 10:25:00|639.2|638.6|639.2|638.6|639.3|638.7|639.2|638.6|19
1622197800000|2021-05-28 10:30:00|639.1|638.5|638.2|637.6|639.2|638.6|638.1|637.5|273
1622198100000|2021-05-28 10:35:00|638.3|637.7|638.4|637.8|638.6|638|638.3|637.7|121
1622198400000|2021-05-28 10:40:00|638.3|637.7|639|638.4|639|638.4|638.3|637.7|152
1622198700000|2021-05-28 10:45:00|638.9|638.3|638.5|637.9|639|638.4|638.5|637.9|88
1622199000000|2021-05-28 10:50:00|638.4|637.8|638.7|638.1|638.7|638.1|638.3|637.7|44
1622199300000|2021-05-28 10:55:00|638.8|638.2|638.5|637.9|639.2|638.6|638.5|637.9|155
1622199600000|2021-05-28 11:00:00|638.4|637.8|638.6|638|638.8|638.2|638.4|637.8|44
1622199900000|2021-05-28 11:05:00|638.9|638.3|638.6|638|638.9|638.3|638.3|637.7|55
1622200200000|2021-05-28 11:10:00|638.5|637.9|638.9|638.3|638.9|638.3|638.4|637.8|60
1622200500000|2021-05-28 11:15:00|638.7|638.1|638.6|638|639.1|638.5|638.6|638|45
1622200800000|2021-05-28 11:20:00|638.4|637.8|637.9|637.3|638.5|637.9|637.9|637.3|93
1622201100000|2021-05-28 11:25:00|637.8|637.2|637.8|637.2|637.8|637.2|637.5|636.9|232
1622201400000|2021-05-28 11:30:00|638|637.4|638.8|638.2|639|638.4|637.8|637.2|129
1622201700000|2021-05-28 11:35:00|638.9|638.3|639.4|638.8|639.5|638.9|638.9|638.3|116
1622202000000|2021-05-28 11:40:00|639.5|638.9|639.4|638.8|639.8|639.2|639.3|638.7|110
1622202300000|2021-05-28 11:45:00|639.6|639|638.3|637.7|639.6|639|638|637.4|316
1622202600000|2021-05-28 11:50:00|638.2|637.6|639.2|638.6|639.2|638.6|638|637.4|126
1622202900000|2021-05-28 11:55:00|639.3|638.7|639.3|638.7|639.5|638.9|639.2|638.6|101
1622203200000|2021-05-28 12:00:00|639.2|638.6|638.7|638.1|639.3|638.7|638.5|637.9|108
1622203500000|2021-05-28 12:05:00|638.6|638|637.9|637.3|638.6|638|637.7|637.1|359
1622203800000|2021-05-28 12:10:00|637.8|637.2|635.9|635.3|638|637.4|635.7|635.1|718
1622204100000|2021-05-28 12:15:00|635.7|635.1|634.6|634|635.9|635.3|634.1|633.5|804
1622204400000|2021-05-28 12:20:00|634.5|633.9|633.6|633|634.5|633.9|633.5|632.9|207
1622204700000|2021-05-28 12:25:00|633.7|633.1|633.2|632.6|634.3|633.7|633|632.4|399
1622205000000|2021-05-28 12:30:00|633|632.4|628.9|628.3|633.6|633|628.9|628.3|1015
1622205300000|2021-05-28 12:35:00|628.7|628.1|631.3|630.7|631.3|630.7|628.7|628.1|421
1622205600000|2021-05-28 12:40:00|631.5|630.9|633.1|632.5|633.3|632.6|631.3|630.7|388
1622208600000|2021-05-28 13:30:00|634.7|634.1|634|633.4|635.3|634.7|629.6|629|4677
1622208900000|2021-05-28 13:35:00|633.8|633.2|634|633.4|634.6|634|632|631.4|1293
1622209200000|2021-05-28 13:40:00|633.8|633.2|632.2|631.6|633.8|633.2|631.8|631.2|1050
1622209500000|2021-05-28 13:45:00|632.1|631.5|631.4|630.8|632.7|632.1|630.3|629.7|1351
1622209800000|2021-05-28 13:50:00|631.1|630.5|632.9|632.3|632.9|632.3|630.4|629.8|704
1622210100000|2021-05-28 13:55:00|633.3|632.7|635.8|635.2|636.3|635.7|633.3|632.7|1204
1622210400000|2021-05-28 14:00:00|635.7|635.1|638.3|637.7|639.3|638.7|635.4|634.8|1732
1622210700000|2021-05-28 14:05:00|638.6|638|637.3|636.7|639.7|639.1|635.5|634.9|1004
1622211000000|2021-05-28 14:10:00|637.5|636.9|634.4|633.8|638|637.4|634.4|633.8|937
1622211300000|2021-05-28 14:15:00|634.2|633.6|638.3|637.7|638.3|637.7|634.1|633.5|1132
1622211600000|2021-05-28 14:20:00|638|637.4|637.1|636.5|638|637.4|635.9|635.3|612
1622211900000|2021-05-28 14:25:00|637.3|636.7|636.9|636.3|637.6|637|635.9|635.3|606
1622212200000|2021-05-28 14:30:00|636.8|636.2|637|636.4|638.7|638.1|635.2|634.6|903
1622212500000|2021-05-28 14:35:00|636.8|636.2|637.6|637|638.5|637.9|636.1|635.5|979
1622212800000|2021-05-28 14:40:00|637.5|636.9|635.1|634.5|637.5|636.9|634.6|634|738
1622213100000|2021-05-28 14:45:00|634.9|634.3|634.8|634.2|634.9|634.3|633.2|632.6|702
1622213400000|2021-05-28 14:50:00|635.3|634.7|634.5|633.9|635.7|635.1|634|633.4|478
1622213700000|2021-05-28 14:55:00|635|634.4|634.5|633.9|635.5|634.9|634.3|633.7|394
1622214000000|2021-05-28 15:00:00|634.8|634.2|635.6|635|636.3|635.7|634.7|634.1|541
1622214300000|2021-05-28 15:05:00|635.5|634.9|637.7|637.1|637.9|637.3|635.2|634.6|641
1622214600000|2021-05-28 15:10:00|637.4|636.8|637.5|636.9|638|637.4|636.7|636.1|487
1622214900000|2021-05-28 15:15:00|637.3|636.7|638.9|638.3|639|638.4|636.8|636.2|542
1622215200000|2021-05-28 15:20:00|639|638.4|637.8|637.2|640|639.4|637.8|637.2|791
1622215500000|2021-05-28 15:25:00|638|637.4|637.6|637|638.3|637.7|636.8|636.2|689
1622215800000|2021-05-28 15:30:00|637.5|636.9|635.1|634.5|637.5|636.9|634.6|634|1049
1622216100000|2021-05-28 15:35:00|635|634.4|634.6|634|635.5|634.9|634.1|633.5|1218
1622216400000|2021-05-28 15:40:00|634.5|633.9|634.1|633.5|635.7|635.1|634|633.4|533
1622216700000|2021-05-28 15:45:00|633.9|633.3|631.6|631|634.1|633.5|630.9|630.3|1298
1622217000000|2021-05-28 15:50:00|631.5|630.9|630.2|629.6|631.8|631.2|630|629.4|998
1622217300000|2021-05-28 15:55:00|630.1|629.5|631|630.4|631.4|630.8|629.6|629|992
1622217600000|2021-05-28 16:00:00|630.8|630.2|630.1|629.5|631|630.4|629.8|629.2|565
1622217900000|2021-05-28 16:05:00|630|629.4|630.5|629.9|631|630.4|629.8|629.2|528
1622218200000|2021-05-28 16:10:00|630.4|629.8|631.2|630.6|632|631.4|629.9|629.3|940
1622218500000|2021-05-28 16:15:00|631.3|630.7|633.2|632.6|633.4|632.8|630.5|629.9|734
1622218800000|2021-05-28 16:20:00|633|632.4|634.9|634.3|635.7|635.1|632.8|632.2|1049
1622219100000|2021-05-28 16:25:00|634.7|634.1|635.6|635|635.8|635.2|634.2|633.6|354
1622219400000|2021-05-28 16:30:00|635.4|634.8|633.3|632.7|635.4|634.8|633.1|632.5|440
1622219700000|2021-05-28 16:35:00|633.2|632.6|633.9|633.3|634.1|633.5|632.8|632.2|287
1622220000000|2021-05-28 16:40:00|633.5|632.9|631.7|631.1|633.5|632.9|630.3|629.7|912
1622220300000|2021-05-28 16:45:00|631.5|630.9|630.8|630.2|631.5|630.9|630.3|629.7|331
1622220600000|2021-05-28 16:50:00|630.9|630.3|630.9|630.3|631.5|630.9|630.4|629.8|347
1622220900000|2021-05-28 16:55:00|630.7|630.1|630.1|629.5|630.7|630.1|630.1|629.5|352
1622221200000|2021-05-28 17:00:00|630.2|629.6|630.1|629.5|630.6|630|629.6|629|478
1622221500000|2021-05-28 17:05:00|630.3|629.7|630.1|629.5|630.8|630.2|629.7|629.1|332
1622221800000|2021-05-28 17:10:00|630.2|629.6|630.4|629.8|630.9|630.3|630.2|629.6|539
1622222100000|2021-05-28 17:15:00|630.5|629.9|626.8|626.2|630.6|630|625.1|624.5|2015
1622222400000|2021-05-28 17:20:00|627.3|626.7|626.5|625.9|627.8|627.2|625.1|624.5|950
1622222700000|2021-05-28 17:25:00|626.3|625.7|627|626.4|627.5|626.9|626|625.4|573
1622223000000|2021-05-28 17:30:00|627.1|626.5|627.8|627.2|628.2|627.6|626.4|625.8|604
1622223300000|2021-05-28 17:35:00|627.9|627.3|628.7|628.1|629|628.4|627.1|626.5|517
1622223600000|2021-05-28 17:40:00|628.9|628.3|628|627.4|629.5|628.9|627.8|627.2|608
1622223900000|2021-05-28 17:45:00|627.8|627.2|629.8|629.2|629.9|629.3|627.8|627.2|721
1622224200000|2021-05-28 17:50:00|630|629.4|630.1|629.5|630.2|629.6|628.9|628.3|804
1622224500000|2021-05-28 17:55:00|629.9|629.3|630|629.4|630|629.4|628.9|628.3|695
1622224800000|2021-05-28 18:00:00|630.2|629.6|628.8|628.2|630.2|629.6|628.4|627.8|613
1622225100000|2021-05-28 18:05:00|628.9|628.3|629.8|629.2|629.8|629.2|627.1|626.5|1427
1622225400000|2021-05-28 18:10:00|629.6|629|628.3|627.7|631|630.4|627.9|627.3|3296
1622225700000|2021-05-28 18:15:00|628.5|627.9|628.3|627.7|629.5|628.9|628|627.4|1508
1622505600000|2021-06-01 00:00:00|634|633.4|633.1|632.5|638.7|638.1|632.8|632.2|2267
1622505900000|2021-06-01 00:05:00|633.4|632.8|633.9|633.3|633.9|633.3|632.3|631.7|728
1622506200000|2021-06-01 00:10:00|634|633.4|632.6|632|635.5|634.9|632|631.4|573
1622506500000|2021-06-01 00:15:00|632.8|632.2|632.1|631.5|633.7|633.1|630.5|629.9|650
1622506800000|2021-06-01 00:20:00|632.2|631.6|630.6|630|632.9|632.3|629.7|629.1|520
1622507100000|2021-06-01 00:25:00|630.8|630.2|631.3|630.7|631.5|630.9|630|629.4|255
1622507400000|2021-06-01 00:30:00|631.1|630.5|631.1|630.5|631.4|630.8|630.6|630|196
1622507700000|2021-06-01 00:35:00|631.2|630.6|629.2|628.6|631.3|630.7|629.2|628.6|288
1622508000000|2021-06-01 00:40:00|629.3|628.7|630|629.4|630|629.4|629.3|628.7|181
1622508300000|2021-06-01 00:45:00|630.1|629.5|631.9|631.3|631.9|631.3|630.1|629.5|299
1622508600000|2021-06-01 00:50:00|631.8|631.2|632.8|632.2|632.9|632.3|631.6|631|227
1622508900000|2021-06-01 00:55:00|632.6|632|633|632.4|634.2|633.6|632.6|632|240
1622509200000|2021-06-01 01:00:00|632.9|632.3|632.4|631.8|633.9|633.3|632.3|631.7|213
1622509500000|2021-06-01 01:05:00|632.3|631.7|632.7|632.1|633.3|632.7|632.2|631.6|167
1622509800000|2021-06-01 01:10:00|632.8|632.2|633.2|632.6|633.3|632.7|632.5|631.9|119
1622510100000|2021-06-01 01:15:00|633.3|632.7|633.8|633.2|633.8|633.2|633.3|632.7|81
1622510400000|2021-06-01 01:20:00|634|633.4|632.1|631.5|634.1|633.5|632.1|631.5|255
1622510700000|2021-06-01 01:25:00|632|631.4|633.6|633|634|633.4|632|631.4|162
1622511000000|2021-06-01 01:30:00|633.5|632.9|633.1|632.5|633.8|633.2|632.9|632.3|129
1622511300000|2021-06-01 01:35:00|633.2|632.6|633.5|632.9|633.6|633|632.8|632.2|55
1622511600000|2021-06-01 01:40:00|633.6|633|633.3|632.7|633.8|633.2|633|632.4|62
1622511900000|2021-06-01 01:45:00|633.2|632.6|633.1|632.5|633.6|633|633.1|632.5|44
1622512200000|2021-06-01 01:50:00|633.3|632.7|632.9|632.3|633.3|632.7|632.7|632.1|48
1622512500000|2021-06-01 01:55:00|632.7|632.1|633.1|632.5|633.4|632.8|632.6|632|73
1622512800000|2021-06-01 02:00:00|633.2|632.6|633.1|632.5|633.3|632.7|632.9|632.3|28
1622513100000|2021-06-01 02:05:00|633.2|632.6|633.3|632.7|633.5|632.9|633.2|632.6|35
1622513400000|2021-06-01 02:10:00|633.2|632.6|633.5|632.9|633.5|632.9|633|632.4|42
1622513700000|2021-06-01 02:15:00|633.1|632.5|633.1|632.5|633.2|632.6|633|632.4|27
1622514000000|2021-06-01 02:20:00|632.9|632.3|632.7|632.1|633.1|632.5|631.9|631.3|188
1622514300000|2021-06-01 02:25:00|632.6|632|632.1|631.5|632.6|632|631.9|631.3|68
1622514600000|2021-06-01 02:30:00|632|631.4|632.3|631.7|632.5|631.9|631.9|631.3|67
1622514900000|2021-06-01 02:35:00|632.2|631.6|632.3|631.7|632.4|631.8|631.9|631.3|24
1622515200000|2021-06-01 02:40:00|632.5|631.9|633|632.4|633.1|632.5|632.3|631.7|79
1622515500000|2021-06-01 02:45:00|632.9|632.3|633.6|633|633.6|633|632.3|631.7|221
1622515800000|2021-06-01 02:50:00|633.7|633.1|633.6|633|633.7|633.1|633.1|632.5|118
1622516100000|2021-06-01 02:55:00|633.5|632.9|633.1|632.5|633.5|632.9|632.9|632.3|64
1622516400000|2021-06-01 03:00:00|633|632.4|633.1|632.5|633.2|632.6|633|632.4|22
1622516700000|2021-06-01 03:05:00|633|632.4|633.1|632.5|633.2|632.6|632.9|632.3|13
1622517000000|2021-06-01 03:10:00|633|632.4|633|632.4|633.1|632.5|632.9|632.3|25
1622517300000|2021-06-01 03:15:00|633.3|632.7|633.2|632.6|633.3|632.7|633|632.4|48
1622517600000|2021-06-01 03:20:00|633.3|632.7|633.4|632.8|633.5|632.9|633.1|632.5|46
1622517900000|2021-06-01 03:25:00|633.3|632.7|633|632.4|633.3|632.7|632.8|632.2|34
1622518200000|2021-06-01 03:30:00|633.2|632.6|633.3|632.7|633.3|632.7|633.2|632.6|38
1622518500000|2021-06-01 03:35:00|633.4|632.8|633.2|632.6|633.4|632.8|633.2|632.6|27
1622518800000|2021-06-01 03:40:00|633.1|632.5|633|632.4|633.1|632.5|633|632.4|13
1622519100000|2021-06-01 03:45:00|632.9|632.3|632.1|631.5|632.9|632.3|632|631.4|57
1622519400000|2021-06-01 03:50:00|632.2|631.6|632.2|631.6|632.2|631.6|632|631.4|35
1622519700000|2021-06-01 03:55:00|632.3|631.7|632.3|631.7|632.5|631.9|632.2|631.6|39
1622520000000|2021-06-01 04:00:00|632.5|631.9|632.6|632|632.6|632|632.5|631.9|30
1622520300000|2021-06-01 04:05:00|632.7|632.1|632.8|632.2|632.9|632.3|632.4|631.8|42
1622520600000|2021-06-01 04:10:00|632.9|632.3|632.9|632.3|633|632.4|632.7|632.1|51
1622520900000|2021-06-01 04:15:00|632.8|632.2|632.7|632.1|632.9|632.3|632.5|631.9|28
1622521200000|2021-06-01 04:20:00|632.5|631.9|632.6|632|633|632.4|632.5|631.9|100
1622521500000|2021-06-01 04:25:00|632.7|632.1|632.7|632.1|632.7|632.1|632.5|631.9|68
1622521800000|2021-06-01 04:30:00|632.6|632|633.7|633.1|634|633.4|632.6|632|93
1622522100000|2021-06-01 04:35:00|633.8|633.2|633.8|633.2|633.9|633.3|633.6|633|30
1622522400000|2021-06-01 04:40:00|633.6|633|633.8|633.2|634|633.4|633.6|633|54
1622522700000|2021-06-01 04:45:00|633.7|633.1|633.6|633|633.8|633.2|633.4|632.8|32
1622523000000|2021-06-01 04:50:00|633.4|632.8|633.4|632.8|633.6|633|633.3|632.7|57
1622523300000|2021-06-01 04:55:00|633.3|632.7|632.9|632.3|633.3|632.7|632.8|632.2|35
1622523600000|2021-06-01 05:00:00|632.7|632.1|631.6|631|632.8|632.2|631.6|631|108
1622523900000|2021-06-01 05:05:00|631.7|631.1|631.2|630.6|631.7|631.1|631|630.4|181
1622524200000|2021-06-01 05:10:00|631|630.4|630.4|629.8|631|630.4|630.4|629.8|112
1622524500000|2021-06-01 05:15:00|630.5|629.9|629.4|628.8|630.6|630|629.3|628.7|301
1622524800000|2021-06-01 05:20:00|629.3|628.7|629.6|629|629.9|629.3|629.3|628.7|118
1622525100000|2021-06-01 05:25:00|629.8|629.2|630.5|629.9|630.5|629.9|629.7|629.1|64
1622525400000|2021-06-01 05:30:00|630.3|629.7|630.1|629.5|630.5|629.9|630.1|629.5|91
1622525700000|2021-06-01 05:35:00|630|629.4|630.2|629.6|630.3|629.7|629.8|629.2|24
1622526000000|2021-06-01 05:40:00|630.3|629.7|630.4|629.8|630.5|629.9|630|629.4|102
1622526300000|2021-06-01 05:45:00|630.3|629.7|630|629.4|630.4|629.8|629.9|629.3|47
1622526600000|2021-06-01 05:50:00|629.9|629.3|630|629.4|630.1|629.5|629.9|629.3|27
1622526900000|2021-06-01 05:55:00|630.1|629.5|630.3|629.7|630.3|629.7|629.4|628.8|141
1622527200000|2021-06-01 06:00:00|630.4|629.8|630.1|629.5|630.4|629.8|629.9|629.3|72
1622527500000|2021-06-01 06:05:00|629.7|629.1|629.3|628.7|629.7|629.1|629.2|628.6|101
1622527800000|2021-06-01 06:10:00|629.2|628.6|628.8|628.2|629.3|628.7|628.8|628.2|293
1622528100000|2021-06-01 06:15:00|628.9|628.3|629.7|629.1|629.7|629.1|628.8|628.2|82
1622528400000|2021-06-01 06:20:00|629.5|628.9|629|628.4|629.8|629.2|629|628.4|81
1622528700000|2021-06-01 06:25:00|629.1|628.5|629.5|628.9|629.5|628.9|629|628.4|59
1622529000000|2021-06-01 06:30:00|629.4|628.8|630.3|629.7|630.6|630|629.4|628.8|70
1622529300000|2021-06-01 06:35:00|630.2|629.6|630.5|629.9|630.6|630|630.1|629.5|37
1622529600000|2021-06-01 06:40:00|630.8|630.2|630.3|629.7|630.8|630.2|630.3|629.7|24
1622529900000|2021-06-01 06:45:00|630.4|629.8|629.8|629.2|630.5|629.9|629.8|629.2|80
1622530200000|2021-06-01 06:50:00|629.6|629|629.5|628.9|629.6|629|629.3|628.7|138
1622530500000|2021-06-01 06:55:00|629.6|629|629.8|629.2|630.1|629.5|629.5|628.9|44
1622530800000|2021-06-01 07:00:00|629.9|629.3|630.9|630.3|631.1|630.5|629.9|629.3|186
1622531100000|2021-06-01 07:05:00|630.7|630.1|630.4|629.8|630.7|630.1|630.2|629.6|106
1622531400000|2021-06-01 07:10:00|630.5|629.9|630.6|630|630.7|630.1|630.4|629.8|49
1622531700000|2021-06-01 07:15:00|630.5|629.9|629.2|628.6|630.5|629.9|628.7|628.1|264
1622532000000|2021-06-01 07:20:00|628.9|628.3|629.1|628.5|629.3|628.7|628.9|628.3|57
1622532300000|2021-06-01 07:25:00|629|628.4|629.1|628.5|629.1|628.5|628.4|627.8|137
1622532600000|2021-06-01 07:30:00|629.3|628.7|630.1|629.5|630.3|629.7|629.3|628.7|101
1622532900000|2021-06-01 07:35:00|630|629.4|629.8|629.2|630.3|629.7|629.6|629|119
1622533200000|2021-06-01 07:40:00|629.7|629.1|629.8|629.2|630.1|629.5|629.6|629|35
1622533500000|2021-06-01 07:45:00|629.7|629.1|630|629.4|630.1|629.5|629.5|628.9|112
1622533800000|2021-06-01 07:50:00|630.1|629.5|629.8|629.2|630.1|629.5|629.8|629.2|43
1622534100000|2021-06-01 07:55:00|629.9|629.3|629.8|629.2|629.9|629.3|629.5|628.9|54
1622534400000|2021-06-01 08:00:00|629.9|629.3|631.2|630.6|631.2|630.6|629.6|629|234
1622534700000|2021-06-01 08:05:00|631.1|630.5|631.2|630.6|631.4|630.8|630.8|630.2|161
1622535000000|2021-06-01 08:10:00|631.1|630.5|631.4|630.8|631.6|631|630.7|630.1|75
1622535300000|2021-06-01 08:15:00|631.5|630.9|632.5|631.9|633.2|632.6|631.3|630.7|183
1622535600000|2021-06-01 08:20:00|632.2|631.6|631.2|630.6|632.4|631.8|631.1|630.5|226
1622535900000|2021-06-01 08:25:00|631.1|630.5|631|630.4|631.5|630.9|631|630.4|56
1622536200000|2021-06-01 08:30:00|631.1|630.5|630.7|630.1|631.1|630.5|630.3|629.7|88
1622536500000|2021-06-01 08:35:00|630.8|630.2|630.7|630.1|631|630.4|630.5|629.9|37
1622536800000|2021-06-01 08:40:00|630.6|630|630.5|629.9|630.6|630|630.4|629.8|14
1622537100000|2021-06-01 08:45:00|630.6|630|630.6|630|631.1|630.5|630.5|629.9|57
1622537400000|2021-06-01 08:50:00|630.9|630.3|630.8|630.2|631|630.4|630.6|630|49
1622537700000|2021-06-01 08:55:00|630.9|630.3|630.7|630.1|630.9|630.3|630.3|629.7|58
1622538000000|2021-06-01 09:00:00|630.6|630|630.6|630|630.9|630.3|630.4|629.8|32
1622538300000|2021-06-01 09:05:00|630.8|630.2|630.9|630.3|631.1|630.5|630.5|629.9|95
1622538600000|2021-06-01 09:10:00|631.1|630.5|631.3|630.7|631.3|630.7|630.7|630.1|41
1622538900000|2021-06-01 09:15:00|631.5|630.9|632.3|631.7|633|632.4|631.3|630.7|178
1622539200000|2021-06-01 09:20:00|632.2|631.6|632.8|632.2|632.9|632.3|631.7|631.1|76
1622539500000|2021-06-01 09:25:00|632.6|632|632.5|631.9|632.6|632|631.8|631.2|122
1622539800000|2021-06-01 09:30:00|632.4|631.8|632.2|631.6|632.5|631.9|632|631.4|47
1622540100000|2021-06-01 09:35:00|632.1|631.5|632.2|631.6|632.3|631.7|632|631.4|16
1622540400000|2021-06-01 09:40:00|632.3|631.7|633.1|632.5|633.1|632.5|632.2|631.6|70
1622540700000|2021-06-01 09:45:00|632.9|632.3|632.5|631.9|633.1|632.5|632.3|631.7|100
1622541000000|2021-06-01 09:50:00|632.6|632|632.2|631.6|632.6|632|632.2|631.6|35
1622541300000|2021-06-01 09:55:00|632.3|631.7|631.9|631.3|632.6|632|631.6|631|45
1622541600000|2021-06-01 10:00:00|631.6|631|631.6|631|631.7|631.1|631.6|631|30
1622541900000|2021-06-01 10:05:00|631.4|630.8|632|631.4|632|631.4|631.4|630.8|56
1622542200000|2021-06-01 10:10:00|632.1|631.5|632.2|631.6|632.5|631.9|632.1|631.5|43
1622542500000|2021-06-01 10:15:00|632|631.4|632|631.4|632.3|631.7|631.5|630.9|29
1622542800000|2021-06-01 10:20:00|631.8|631.2|631.5|630.9|632|631.4|631.3|630.7|36
1622543100000|2021-06-01 10:25:00|631.6|631|631.4|630.8|631.6|631|631|630.4|36
1622543400000|2021-06-01 10:30:00|631.7|631.1|632|631.4|632.1|631.5|631.5|630.9|54
1622543700000|2021-06-01 10:35:00|632.2|631.6|632.5|631.9|632.7|632.1|632.2|631.6|64
1622544000000|2021-06-01 10:40:00|632.4|631.8|632.5|631.9|632.7|632.1|632.2|631.6|72
1622544300000|2021-06-01 10:45:00|632.1|631.5|632.7|632.1|632.7|632.1|632|631.4|73
1622544600000|2021-06-01 10:50:00|632.8|632.2|633|632.4|633|632.4|632.7|632.1|32
1622544900000|2021-06-01 10:55:00|633.1|632.5|633|632.4|633.2|632.6|633|632.4|58
1622545200000|2021-06-01 11:00:00|632.7|632.1|632.8|632.2|633|632.4|632.7|632.1|63
1622545500000|2021-06-01 11:05:00|633.2|632.6|633.5|632.9|633.5|632.9|633.2|632.6|156
1622545800000|2021-06-01 11:10:00|633.7|633.1|634.8|634.2|634.9|634.3|633.6|633|247
1622546100000|2021-06-01 11:15:00|635.1|634.5|635|634.4|635.7|635.1|634.7|634.1|256
1622546400000|2021-06-01 11:20:00|635.1|634.5|635.3|634.7|635.4|634.8|634.6|634|127
1622546700000|2021-06-01 11:25:00|635.2|634.6|635.4|634.8|635.7|635.1|635.1|634.5|96
1622547000000|2021-06-01 11:30:00|635.3|634.7|634.4|633.8|635.3|634.7|634.2|633.6|201
1622547300000|2021-06-01 11:35:00|634.6|634|634.6|634|634.8|634.2|634.2|633.6|82
1622547600000|2021-06-01 11:40:00|634.7|634.1|635.7|635.1|635.7|635.1|634.7|634.1|115
1622547900000|2021-06-01 11:45:00|635.8|635.2|635.6|635|636.2|635.6|635.6|635|83
1622548200000|2021-06-01 11:50:00|635.5|634.9|636.2|635.6|636.2|635.6|635.5|634.9|132
1622548500000|2021-06-01 11:55:00|636|635.4|637.2|636.6|637.4|636.8|636|635.4|268
1622548800000|2021-06-01 12:00:00|637.3|636.7|638.2|637.6|638.5|637.9|637.3|636.7|303
1622549100000|2021-06-01 12:05:00|638.4|637.8|638.6|638|639|638.4|638|637.4|296
1622549400000|2021-06-01 12:10:00|638.8|638.2|640.2|639.6|640.2|639.6|638.7|638.1|329
1622549700000|2021-06-01 12:15:00|640.5|639.9|640.1|639.5|640.6|640|639.3|638.7|180
1622550000000|2021-06-01 12:20:00|640.2|639.6|641.9|641.3|642.8|642.2|640.1|639.5|677
1622550300000|2021-06-01 12:25:00|641.8|641.2|640.7|640.1|641.8|641.2|640|639.4|412
1622550600000|2021-06-01 12:30:00|640.8|640.2|642.3|641.7|642.9|642.3|640.2|639.6|434
1622550900000|2021-06-01 12:35:00|642.5|641.9|641.9|641.3|643|642.4|641.8|641.2|273
1622551200000|2021-06-01 12:40:00|641.7|641.1|642.3|641.7|642.6|641.8|641.1|640.5|366
1622554200000|2021-06-01 13:30:00|642.7|642.1|652.1|651.5|653.8|653.2|640.5|639.9|4310
1622554500000|2021-06-01 13:35:00|652.3|651.7|653|652.4|656|655.4|649.7|649.1|2356
1622554800000|2021-06-01 13:40:00|653.1|652.5|658|657.4|658.2|657.6|653.1|652.5|1810
1622555100000|2021-06-01 13:45:00|658.2|657.6|661.8|661.2|661.9|661.3|658.2|657.6|3206
1622555400000|2021-06-01 13:50:00|661.6|661|656.8|656.2|661.6|661|655.9|655.3|2529
1622555700000|2021-06-01 13:55:00|656.7|656.1|654.3|653.7|657.6|657|654.2|653.6|1278
1622556000000|2021-06-01 14:00:00|654.4|653.8|650.6|650|656|655.4|650.3|649.7|2436
1622556300000|2021-06-01 14:05:00|650.5|649.9|647.9|647.3|651.3|650.7|647.5|646.9|2121
1622556600000|2021-06-01 14:10:00|648|647.4|653.3|652.7|655.2|654.6|648|647.4|1820
1622556900000|2021-06-01 14:15:00|653.5|652.9|653.7|653.1|655.7|655.1|653.5|652.9|877
1622557200000|2021-06-01 14:20:00|653.6|653|656.5|655.9|656.7|656.1|652.8|652.2|1114
1622557500000|2021-06-01 14:25:00|656.2|655.6|655.5|654.9|657.1|656.5|654.8|654.2|914
1622557800000|2021-06-01 14:30:00|655.6|655|655|654.4|656.6|656|653.6|653|959
1622558100000|2021-06-01 14:35:00|654.9|654.3|653.4|652.8|656.8|656.2|653.4|652.8|955
1622558400000|2021-06-01 14:40:00|653.5|652.9|654.1|653.5|656.2|655.6|653.3|652.7|973
1622558700000|2021-06-01 14:45:00|654.2|653.6|653|652.4|654.5|653.9|651.9|651.3|1001
1622559000000|2021-06-01 14:50:00|653.1|652.5|652.2|651.6|653.9|653.3|651.8|651.2|830
1622559300000|2021-06-01 14:55:00|652.5|651.9|652.3|651.7|653.7|653.1|652.2|651.6|657
1622559600000|2021-06-01 15:00:00|652.4|651.8|653.2|652.6|653.4|652.8|651.4|650.8|621
1622559900000|2021-06-01 15:05:00|653.3|652.7|653.2|652.6|653.4|652.8|651.1|650.5|940
1622560200000|2021-06-01 15:10:00|653|652.4|652.7|652.1|654.6|654|652.6|652|543
1622560500000|2021-06-01 15:15:00|652.8|652.2|649.3|648.7|653.2|652.6|649.2|648.6|748
1622560800000|2021-06-01 15:20:00|649.4|648.8|649.9|649.3|650.7|650.1|648.4|647.8|833
1622561100000|2021-06-01 15:25:00|649.7|649.1|648.4|647.8|649.9|649.3|647.4|646.8|1123
1622561400000|2021-06-01 15:30:00|648.5|647.9|647.4|646.8|648.6|648|643.9|643.3|1525
1622561700000|2021-06-01 15:35:00|647.3|646.7|646.6|646|648|647.4|646.1|645.5|663
1622562000000|2021-06-01 15:40:00|646.5|645.9|647.5|646.9|648|647.4|646.5|645.9|805
1622562300000|2021-06-01 15:45:00|647.7|647.1|649|648.4|649|648.4|647.2|646.6|510
1622562600000|2021-06-01 15:50:00|648.8|648.2|647.3|646.7|649.1|648.5|647.3|646.7|392
1622562900000|2021-06-01 15:55:00|647|646.4|646.9|646.3|647.2|646.6|646|645.4|801
1622563200000|2021-06-01 16:00:00|647|646.4|647.4|646.8|648.2|647.6|646.8|646.2|559
1622563500000|2021-06-01 16:05:00|647.7|647.1|649.6|649|650.3|649.7|647.7|647.1|1019
1622563800000|2021-06-01 16:10:00|649.5|648.9|649.2|648.6|649.8|649.2|648.4|647.8|724
1622564100000|2021-06-01 16:15:00|649.3|648.7|649.6|649|650.7|650.1|649.2|648.6|446
1622564400000|2021-06-01 16:20:00|649.7|649.1|650.8|650.2|651.7|651.1|649.6|649|528
1622564700000|2021-06-01 16:25:00|651|650.4|652.5|651.9|652.6|652|650.8|650.2|500
1622565000000|2021-06-01 16:30:00|652.7|652.1|651.1|650.5|653.3|652.7|650.9|650.3|729
1622565300000|2021-06-01 16:35:00|651.2|650.6|651.2|650.6|651.9|651.3|650.9|650.3|268
1622565600000|2021-06-01 16:40:00|651.3|650.7|650.9|650.3|651.7|651.1|650.7|650.1|268
1622565900000|2021-06-01 16:45:00|651|650.4|650.9|650.3|651.7|651.1|650.9|650.3|276
1622566200000|2021-06-01 16:50:00|651.1|650.5|651.8|651.2|652|651.4|650.9|650.3|746
1622566500000|2021-06-01 16:55:00|651.9|651.3|651.3|650.7|652.1|651.5|650.9|650.3|346
1622566800000|2021-06-01 17:00:00|651.4|650.8|652|651.4|652.7|652.1|651.1|650.5|690
1622567100000|2021-06-01 17:05:00|651.9|651.3|652.2|651.6|652.4|651.8|651.3|650.7|461
1622567400000|2021-06-01 17:10:00|652.1|651.5|651.6|651|652.4|651.8|651.4|650.8|427
1622567700000|2021-06-01 17:15:00|651.5|650.9|651.4|650.8|652.1|651.5|651.1|650.5|634
1622568000000|2021-06-01 17:20:00|651.3|650.7|652.3|651.7|652.8|652.2|651.3|650.7|392
1622568300000|2021-06-01 17:25:00|652.5|651.9|652.3|651.7|652.8|652.2|652.1|651.5|331
1622568600000|2021-06-01 17:30:00|652.2|651.6|651.8|651.2|652.7|652.1|651.6|651|316
1622568900000|2021-06-01 17:35:00|651.9|651.3|653.2|652.6|653.6|653|651.8|651.2|596
1622569200000|2021-06-01 17:40:00|653.1|652.5|653.1|652.5|653.8|653.2|652.7|652.1|536
1622569500000|2021-06-01 17:45:00|652.9|652.3|653.7|653.1|654|653.4|652.6|652|1158
1622569800000|2021-06-01 17:50:00|653.9|653.3|654.3|653.7|655.5|654.9|653.9|653.3|1330
1622570100000|2021-06-01 17:55:00|654.4|653.8|654|653.4|655.2|654.6|653.7|653.1|882
1622570400000|2021-06-01 18:00:00|654.2|653.6|653.3|652.7|655.1|654.5|653.3|652.7|1623
1622570700000|2021-06-01 18:05:00|653.4|652.8|652.3|651.7|653.4|652.8|651.8|651.2|1795
1622571000000|2021-06-01 18:10:00|652.4|651.8|651.5|650.9|652.9|652.3|650.9|650.3|5007
1622571300000|2021-06-01 18:15:00|652|651.4|650.8|649.8|652.5|651.9|650.1|649.5|1714
1622592000000|2021-06-02 00:00:00|645.6|645|646.5|645.9|647.5|646.9|642.5|641.9|1132
1622592300000|2021-06-02 00:05:00|646.1|645.5|648.1|647.5|648.3|647.7|646|645.4|401
1622592600000|2021-06-02 00:10:00|648.2|647.6|646.9|646.3|648.9|648.3|646.5|645.9|229
1622592900000|2021-06-02 00:15:00|647|646.4|648|647.4|648|647.4|647|646.4|183
1622593200000|2021-06-02 00:20:00|647.9|647.3|648.6|648|648.6|648|647.2|646.6|97
1622593500000|2021-06-02 00:25:00|648.3|647.7|648.1|647.5|648.4|647.8|647.7|647.1|74
1622593800000|2021-06-02 00:30:00|648|647.4|648.9|648.3|649.4|648.8|648|647.4|96
1622594100000|2021-06-02 00:35:00|648.7|648.1|649.2|648.6|649.4|648.8|648.4|647.8|107
1622594400000|2021-06-02 00:40:00|649.3|648.7|649.8|649.2|650.1|649.5|649|648.4|154
1622594700000|2021-06-02 00:45:00|649.4|648.8|649.1|648.5|649.6|649|649.1|648.5|94
1622595000000|2021-06-02 00:50:00|649.6|649|650|649.4|650.4|649.8|649.3|648.7|91
1622595300000|2021-06-02 00:55:00|649.9|649.3|650|649.4|650.4|649.8|649.5|648.9|173
1622595600000|2021-06-02 01:00:00|650.1|649.5|650.1|649.5|650.3|649.7|649.6|649|92
1622595900000|2021-06-02 01:05:00|650.2|649.6|649.9|649.3|650.2|649.6|649.6|649|58
1622596200000|2021-06-02 01:10:00|649.7|649.1|649.8|649.2|649.8|649.2|649.1|648.5|109
1622596500000|2021-06-02 01:15:00|649.7|649.1|649.3|648.7|649.7|649.1|648.9|648.3|103
1622596800000|2021-06-02 01:20:00|649.2|648.6|649.6|649|650.1|649.5|649.1|648.5|70
1622597100000|2021-06-02 01:25:00|649.4|648.8|649.9|649.3|650.1|649.5|649.4|648.8|79
1622597400000|2021-06-02 01:30:00|650.1|649.5|649.7|649.1|650.1|649.5|649.6|649|46
1622597700000|2021-06-02 01:35:00|649.6|649|649.2|648.6|649.6|649|648.7|648.1|89
1622598000000|2021-06-02 01:40:00|649.1|648.5|649.4|648.8|649.4|648.8|649|648.4|38
1622598300000|2021-06-02 01:45:00|649.5|648.9|649.9|649.3|650.1|649.5|649.5|648.9|91
1622598600000|2021-06-02 01:50:00|650.1|649.5|649.8|649.2|650.1|649.5|649.7|649.1|42
1622598900000|2021-06-02 01:55:00|650.1|649.5|650.1|649.5|650.3|649.7|649.8|649.2|70
1622599200000|2021-06-02 02:00:00|650|649.4|649.5|648.9|650|649.4|649.4|648.8|40
1622599500000|2021-06-02 02:05:00|649.4|648.8|649.3|648.7|649.6|649|649|648.4|57
1622599800000|2021-06-02 02:10:00|649.4|648.8|649.2|648.6|649.4|648.8|649|648.4|33
1622600100000|2021-06-02 02:15:00|649|648.4|648.7|648.1|649.4|648.8|648.7|648.1|46
1622600400000|2021-06-02 02:20:00|648.6|648|648.8|648.2|649.1|648.5|648.6|648|36
1622600700000|2021-06-02 02:25:00|648.9|648.3|648.8|648.2|649.1|648.5|648.8|648.2|22
1622601000000|2021-06-02 02:30:00|648.9|648.3|649|648.4|649.4|648.8|648.7|648.1|91
1622601300000|2021-06-02 02:35:00|648.9|648.3|648.8|648.2|649|648.4|648.7|648.1|26
1622601600000|2021-06-02 02:40:00|648.7|648.1|648.4|647.8|648.8|648.2|648.4|647.8|35
1622601900000|2021-06-02 02:45:00|648.3|647.7|648.5|647.9|648.5|647.9|648.1|647.5|62
1622602200000|2021-06-02 02:50:00|648.4|647.8|648.7|648.1|648.8|648.2|648.3|647.7|18
1622602500000|2021-06-02 02:55:00|648.6|648|648.4|647.8|648.9|648.3|648.4|647.8|64
1622602800000|2021-06-02 03:00:00|648.7|648.1|648.5|647.9|648.7|648.1|648.4|647.8|31
1622603100000|2021-06-02 03:05:00|648.4|647.8|648.7|648.1|648.7|648.1|648.4|647.8|18
1622603400000|2021-06-02 03:10:00|648.9|648.3|648.9|648.3|648.9|648.3|648.7|648.1|43
1622603700000|2021-06-02 03:15:00|648.8|648.2|649.2|648.6|649.2|648.6|648.8|648.2|41
1622604000000|2021-06-02 03:20:00|649|648.4|649|648.4|649|648.4|649|648.4|16
1622604300000|2021-06-02 03:25:00|648.7|648.1|648.7|648.1|648.9|648.3|648.7|648.1|49
1622604600000|2021-06-02 03:30:00|648.6|648|648.5|647.9|648.7|648.1|648.5|647.9|14
1622604900000|2021-06-02 03:35:00|648.6|648|648.7|648.1|648.7|648.1|648.5|647.9|12
1622605200000|2021-06-02 03:40:00|649|648.4|649|648.4|649|648.4|649|648.4|6
1622605500000|2021-06-02 03:45:00|649.2|648.6|649.2|648.6|649.2|648.6|649.1|648.5|15
1622605800000|2021-06-02 03:50:00|649|648.4|649|648.4|649|648.4|649|648.4|7
1622606100000|2021-06-02 03:55:00|649.1|648.5|649.6|649|649.6|649|649.1|648.5|10
1622606400000|2021-06-02 04:00:00|649.5|648.9|649.5|648.9|649.7|649.1|649.5|648.9|22
1622606700000|2021-06-02 04:05:00|649.6|649|649.5|648.9|649.7|649.1|649.5|648.9|37
1622607000000|2021-06-02 04:10:00|649.3|648.7|649.5|648.9|649.5|648.9|649.3|648.7|16
1622607300000|2021-06-02 04:15:00|649.4|648.8|649.3|648.7|649.5|648.9|649.2|648.6|20
1622607600000|2021-06-02 04:20:00|649.4|648.8|649.3|648.7|649.4|648.8|649.3|648.7|12
1622607900000|2021-06-02 04:25:00|649.2|648.6|649.2|648.6|649.2|648.6|649|648.4|16
1622608200000|2021-06-02 04:30:00|649.1|648.5|648.9|648.3|649.2|648.6|648.8|648.2|38
1622608500000|2021-06-02 04:35:00|648.8|648.2|648.9|648.3|649.2|648.6|648.8|648.2|16
1622608800000|2021-06-02 04:40:00|649.1|648.5|649.2|648.6|649.2|648.6|649|648.4|10
1622609100000|2021-06-02 04:45:00|649.1|648.5|649.1|648.5|649.3|648.7|648.9|648.3|29
1622609400000|2021-06-02 04:50:00|648.9|648.3|649.1|648.5|649.1|648.5|648.9|648.3|17
1622609700000|2021-06-02 04:55:00|649|648.4|649.3|648.7|649.3|648.7|649|648.4|19
1622610000000|2021-06-02 05:00:00|649.2|648.6|649.2|648.6|649.3|648.7|648.9|648.3|68
1622610300000|2021-06-02 05:05:00|649.1|648.5|648.9|648.3|649.1|648.5|648.9|648.3|21
1622610600000|2021-06-02 05:10:00|648.8|648.2|648.8|648.2|649|648.4|648.8|648.2|29
1622610900000|2021-06-02 05:15:00|648.5|647.9|648.5|647.9|648.6|648|648.4|647.8|41
1622611200000|2021-06-02 05:20:00|648.6|648|648.7|648.1|648.7|648.1|648.5|647.9|14
1622611500000|2021-06-02 05:25:00|648.8|648.2|649.5|648.9|650|649.4|648.8|648.2|49
1622611800000|2021-06-02 05:30:00|649.4|648.8|649.7|649.1|649.8|649.2|649.4|648.8|41
1622612100000|2021-06-02 05:35:00|649.6|649|650.8|650.2|650.8|650.2|649.6|649|130
1622612400000|2021-06-02 05:40:00|650.7|650.1|651.4|650.8|651.6|651|650.5|649.9|128
1622612700000|2021-06-02 05:45:00|651.2|650.6|651.1|650.5|651.2|650.6|650.9|650.3|82
1622613000000|2021-06-02 05:50:00|651|650.4|651.1|650.5|651.3|650.7|650.9|650.3|59
1622613300000|2021-06-02 05:55:00|651|650.4|651|650.4|651.1|650.5|650.9|650.3|34
1622613600000|2021-06-02 06:00:00|651.1|650.5|651|650.4|651.3|650.7|651|650.4|127
1622613900000|2021-06-02 06:05:00|651.1|650.5|652.2|651.6|652.2|651.6|651.1|650.5|60
1622614200000|2021-06-02 06:10:00|652.4|651.8|653|652.4|653.2|652.6|652.3|651.7|116
1622614500000|2021-06-02 06:15:00|653.1|652.5|652.8|652.2|653.1|652.5|652.6|652|110
1622614800000|2021-06-02 06:20:00|652.7|652.1|652.1|651.5|652.8|652.2|652.1|651.5|88
1622615100000|2021-06-02 06:25:00|652.3|651.7|652.9|652.3|653.2|652.6|652.3|651.7|134
1622615400000|2021-06-02 06:30:00|652.8|652.2|653.6|653|653.7|653.1|652.4|651.8|206
1622615700000|2021-06-02 06:35:00|653.5|652.9|653.3|652.7|653.6|653|653.3|652.7|163
1622616000000|2021-06-02 06:40:00|653.1|652.5|653.2|652.6|653.3|652.7|652.7|652.1|144
1622616300000|2021-06-02 06:45:00|653.1|652.5|653.7|653.1|653.7|653.1|652.9|652.3|75
1622616600000|2021-06-02 06:50:00|653.6|653|654.8|654.2|655.2|654.6|653.5|652.9|159
1622616900000|2021-06-02 06:55:00|655|654.4|655.3|654.7|656.3|655.7|654.9|654.3|207
1622617200000|2021-06-02 07:00:00|655.2|654.6|654.8|654.2|655.3|654.7|654.6|654|141
1622617500000|2021-06-02 07:05:00|654.9|654.3|654.1|653.5|654.9|654.3|654.1|653.5|93
1622617800000|2021-06-02 07:10:00|653.9|653.3|653.4|652.8|654.1|653.5|652.7|652.1|165
1622618100000|2021-06-02 07:15:00|653.3|652.7|653.1|652.5|653.4|652.8|652.9|652.3|77
1622618400000|2021-06-02 07:20:00|653.2|652.6|651.8|651.2|653.2|652.6|651.3|650.7|148
1622618700000|2021-06-02 07:25:00|651.7|651.1|650.4|649.8|651.7|651.1|650.2|649.6|196
1622619000000|2021-06-02 07:30:00|650.3|649.7|652|651.4|652.2|651.6|650.2|649.6|108
1622619300000|2021-06-02 07:35:00|651.9|651.3|652.4|651.8|652.7|652.1|651.9|651.3|95
1622619600000|2021-06-02 07:40:00|652.5|651.9|652.7|652.1|653|652.4|652|651.4|98
1622619900000|2021-06-02 07:45:00|652.6|652|653|652.4|653.4|652.8|652.5|651.9|66
1622620200000|2021-06-02 07:50:00|653.2|652.6|652.8|652.2|653.4|652.8|652.8|652.2|63
1622620500000|2021-06-02 07:55:00|652.7|652.1|653.3|652.7|653.3|652.7|652.5|651.9|75
1622620800000|2021-06-02 08:00:00|653.4|652.8|653.9|653.3|654.1|653.5|653|652.4|122
1622621100000|2021-06-02 08:05:00|654.1|653.5|654.2|653.6|654.6|654|653.7|653.1|113
1622621400000|2021-06-02 08:10:00|654.4|653.8|653.7|653.1|654.4|653.8|653.7|653.1|57
1622621700000|2021-06-02 08:15:00|653.5|652.9|654|653.4|654|653.4|653.4|652.8|108
1622622000000|2021-06-02 08:20:00|653.9|653.3|653.1|652.5|654|653.4|653|652.4|60
1622622300000|2021-06-02 08:25:00|652.9|652.3|652.1|651.5|653.5|652.9|652.1|651.5|134
1622622600000|2021-06-02 08:30:00|652.3|651.7|652.3|651.7|652.5|651.9|651.9|651.3|98
1622622900000|2021-06-02 08:35:00|652.1|651.5|652.5|651.9|653.1|652.5|652.1|651.5|58
1622623200000|2021-06-02 08:40:00|652.7|652.1|652.3|651.7|652.9|652.3|652|651.4|141
1622623500000|2021-06-02 08:45:00|652.2|651.6|652.1|651.5|653.3|652.7|652.1|651.5|119
1622623800000|2021-06-02 08:50:00|652|651.4|651.3|650.7|652.2|651.6|651|650.4|186
1622624100000|2021-06-02 08:55:00|651.2|650.6|651.4|650.8|651.8|651.2|651|650.4|96
1622624400000|2021-06-02 09:00:00|651.3|650.7|652.7|652.1|652.8|652.2|651.3|650.7|77
1622624700000|2021-06-02 09:05:00|652.6|652|652.7|652.1|653.1|652.5|652.5|651.9|38
1622625000000|2021-06-02 09:10:00|652.5|651.9|652|651.4|652.5|651.9|652|651.4|58
1622625300000|2021-06-02 09:15:00|652.1|651.5|652.4|651.8|652.8|652.2|652|651.4|74
1622625600000|2021-06-02 09:20:00|652.2|651.6|652.2|651.6|652.9|652.3|652.2|651.6|45
1622625900000|2021-06-02 09:25:00|652.3|651.7|652.5|651.9|652.7|652.1|651.8|651.2|83
1622626200000|2021-06-02 09:30:00|652.4|651.8|651.7|651.1|652.7|652.1|651.5|650.9|126
1622626500000|2021-06-02 09:35:00|652|651.4|652.3|651.7|652.5|651.9|651.8|651.2|63
1622626800000|2021-06-02 09:40:00|652.5|651.9|653.7|653.1|654|653.4|652.2|651.6|147
1622627100000|2021-06-02 09:45:00|653.5|652.9|653.4|652.8|653.6|653|652.9|652.3|117
1622627400000|2021-06-02 09:50:00|653.3|652.7|653.6|653|653.9|653.3|652.9|652.3|156
1622627700000|2021-06-02 09:55:00|653.5|652.9|654.6|654|654.7|654.1|653.1|652.5|171
1622628000000|2021-06-02 10:00:00|654.5|653.9|654.1|653.5|655.8|655.2|654.1|653.5|238
1622628300000|2021-06-02 10:05:00|654|653.4|654.1|653.5|654.8|654.2|653.8|653.2|121
1622628600000|2021-06-02 10:10:00|654|653.4|654|653.4|654|653.4|653.5|652.9|64
1622628900000|2021-06-02 10:15:00|654.2|653.6|653.5|652.9|654.4|653.8|653.5|652.9|41
1622629200000|2021-06-02 10:20:00|653.6|653|653.4|652.8|654|653.4|653.4|652.8|46
1622629500000|2021-06-02 10:25:00|653.3|652.7|651.7|651.1|653.3|652.7|651.5|650.9|229
1622629800000|2021-06-02 10:30:00|651.9|651.3|651.9|651.3|652.3|651.7|651.6|651|62
1622630100000|2021-06-02 10:35:00|652|651.4|652.6|652|652.7|652.1|652|651.4|39
1622630400000|2021-06-02 10:40:00|652.5|651.9|652.5|651.9|652.5|651.9|651.4|650.8|111
1622630700000|2021-06-02 10:45:00|652.7|652.1|651.8|651.2|652.7|652.1|651.6|651|53
1622631000000|2021-06-02 10:50:00|652|651.4|651.6|651|652|651.4|651.6|651|50
1622631300000|2021-06-02 10:55:00|651.8|651.2|651.8|651.2|652|651.4|651.6|651|79
1622631600000|2021-06-02 11:00:00|651.7|651.1|650.6|650|651.7|651.1|650.3|649.7|163
1622631900000|2021-06-02 11:05:00|650.4|649.8|649.9|649.3|650.4|649.8|649.6|649|182
1622632200000|2021-06-02 11:10:00|650.1|649.5|650.6|650|650.8|650.2|650|649.4|148
1622632500000|2021-06-02 11:15:00|650.7|650.1|650.6|650|650.9|650.3|650.4|649.8|96
1622632800000|2021-06-02 11:20:00|650.5|649.9|650.9|650.3|651.2|650.6|650.4|649.8|58
1622633100000|2021-06-02 11:25:00|651|650.4|650.8|650.2|651|650.4|650.4|649.8|52
1622633400000|2021-06-02 11:30:00|650.9|650.3|650.4|649.8|651.4|650.8|650.4|649.8|127
1622633700000|2021-06-02 11:35:00|650.2|649.6|648.5|647.9|650.4|649.8|648.4|647.8|152
1622634000000|2021-06-02 11:40:00|648.4|647.8|648.1|647.5|648.4|647.8|647.6|647|309
1622634300000|2021-06-02 11:45:00|648.2|647.6|647.9|647.3|648.7|648.1|647.9|647.3|79
1622634600000|2021-06-02 11:50:00|648.1|647.5|647.9|647.3|648.6|648|647.5|646.9|115
1622634900000|2021-06-02 11:55:00|647.8|647.2|648.3|647.7|648.6|648|647.7|647.1|135
1622635200000|2021-06-02 12:00:00|648.5|647.9|647.5|646.9|648.5|647.9|647.5|646.9|384
1622635500000|2021-06-02 12:05:00|647.7|647.1|647.8|647.2|647.9|647.3|647.5|646.9|111
1622635800000|2021-06-02 12:10:00|647.7|647.1|648.1|647.5|648.4|647.8|647.4|646.8|113
1622636100000|2021-06-02 12:15:00|648.2|647.6|650.2|649.6|650.7|650.1|648.2|647.6|266
1622636400000|2021-06-02 12:20:00|650.3|649.7|649.8|649.2|650.5|649.9|649.2|648.6|204
1622636700000|2021-06-02 12:25:00|649.7|649.1|648.7|648.1|649.7|649.1|648.4|647.8|89
1622637000000|2021-06-02 12:30:00|648.9|648.3|648.5|647.9|649.2|648.6|647.9|647.3|175
1622637300000|2021-06-02 12:35:00|648.4|647.8|650.2|649.6|650.2|649.6|648.4|647.8|128
1622637600000|2021-06-02 12:40:00|650.1|649.5|649.8|649.2|651.2|650.6|649.7|649.1|335
1622640600000|2021-06-02 13:30:00|651|650.4|652.7|652.1|653.6|653|648.2|647.6|2957
1622640900000|2021-06-02 13:35:00|652.5|651.9|647.9|647.3|652.7|652.1|647.1|646.5|2632
1622641200000|2021-06-02 13:40:00|647.7|647.1|646.1|645.5|648.2|647.6|644.2|643.3|2034
1622641500000|2021-06-02 13:45:00|646.2|645.6|644.9|644.3|646.2|645.6|643.4|642.8|1980
1622641800000|2021-06-02 13:50:00|645.1|644.5|643.3|642.7|645.7|645.1|643.3|642.7|2038
1622642100000|2021-06-02 13:55:00|643.1|642.5|643.7|643.1|644.9|644.3|643|642.4|1037
1622642400000|2021-06-02 14:00:00|643.8|643.2|648.6|648|648.7|648.1|643.7|643.1|1364
1622642700000|2021-06-02 14:05:00|648.8|648.2|646.7|646.1|649.3|648.7|646.7|646.1|1133
1622643000000|2021-06-02 14:10:00|646.6|646|647.9|647.3|647.9|647.3|646.2|645.6|679
1622643300000|2021-06-02 14:15:00|648.1|647.5|646|645.4|648.1|647.5|645.8|645.2|583
1622643600000|2021-06-02 14:20:00|645.8|645.2|646.8|646.2|647.8|647.2|645.5|644.9|845
1622643900000|2021-06-02 14:25:00|646.6|646|648.8|648.2|649.5|648.9|646.4|645.8|853
1622644200000|2021-06-02 14:30:00|649|648.4|645.2|644.6|649.5|648.9|645.1|644.5|1004
1622644500000|2021-06-02 14:35:00|645.5|644.9|645|644.4|646|645.4|644.1|643.5|801
1622644800000|2021-06-02 14:40:00|645.1|644.5|644.4|643.8|645.8|645.2|644.4|643.8|627
1622645100000|2021-06-02 14:45:00|644.5|643.9|644.2|643.6|645.1|644.5|643.9|643.3|674
1622645400000|2021-06-02 14:50:00|644.3|643.7|643.8|643.2|644.3|643.7|643.4|642.8|794
1622645700000|2021-06-02 14:55:00|643.7|643.1|641.3|640.7|643.7|643.1|640.9|640.3|1409
1622646000000|2021-06-02 15:00:00|641.2|640.6|641.1|640.5|642.5|641.9|640.1|639.5|1427
1622646300000|2021-06-02 15:05:00|641.3|640.7|640|639.4|641.3|640.7|640|639.4|2041
1622646600000|2021-06-02 15:10:00|640.1|639.5|640.5|639.9|640.9|640.3|639.8|639.2|877
1622646900000|2021-06-02 15:15:00|640.7|640.1|639.2|638.6|640.7|640.1|638.3|637.7|1623
1622647200000|2021-06-02 15:20:00|639.3|638.7|637.1|636.5|639.4|638.8|637|636.4|1186
1622647500000|2021-06-02 15:25:00|637|636.4|637.3|636.7|638.3|637.7|635.8|635.2|1647
1622647800000|2021-06-02 15:30:00|637.4|636.8|636.6|636|637.4|636.8|635.9|635.3|983
1622648100000|2021-06-02 15:35:00|636.5|635.9|636|635.4|636.5|635.9|634|633.4|1455
1622648400000|2021-06-02 15:40:00|635.8|635.2|634.6|634|635.8|635.2|633.5|632.9|2028
1622648700000|2021-06-02 15:45:00|634.5|633.9|633.5|632.9|634.9|634.3|633.2|632.6|1025
1622649000000|2021-06-02 15:50:00|633.7|633.1|634.6|634|634.8|634.2|632.7|632.1|1100
1622649300000|2021-06-02 15:55:00|634.7|634.1|637.2|636.6|637.9|637.3|634.2|633.6|1471
1622649600000|2021-06-02 16:00:00|637.1|636.5|636.4|635.8|637.3|636.7|635.9|635.3|1057
1622649900000|2021-06-02 16:05:00|636.5|635.9|633.9|633.3|636.6|636|633.7|633.1|824
1622650200000|2021-06-02 16:10:00|633.8|633.2|633|632.4|633.8|633.2|632.5|631.9|1024
1622650500000|2021-06-02 16:15:00|632.8|632.2|631.2|630.6|632.8|632.2|629.8|629.2|1992
1622650800000|2021-06-02 16:20:00|631.9|631.3|633.7|633.1|634.4|633.8|631.2|630.6|915
1622651100000|2021-06-02 16:25:00|633.5|632.9|634.9|634.3|635.1|634.5|633.2|632.6|819
1622651400000|2021-06-02 16:30:00|635|634.4|635.9|635.3|636.3|635.7|634.2|633.6|800
1622651700000|2021-06-02 16:35:00|635.8|635.2|635.6|635|635.9|635.3|635.2|634.6|658
1622652000000|2021-06-02 16:40:00|635.5|634.9|635.9|635.3|636.8|636.2|635.4|634.8|565
1622652300000|2021-06-02 16:45:00|635.8|635.2|635.1|634.5|636.1|635.5|634.9|634.3|587
1622652600000|2021-06-02 16:50:00|634.9|634.3|632.9|632.3|635.3|634.7|632.9|632.3|949
1622652900000|2021-06-02 16:55:00|632.8|632.2|632.3|631.7|633.2|632.6|632|631.4|816
1622653200000|2021-06-02 17:00:00|632.4|631.8|633.5|632.9|633.7|633.1|631.9|631.3|1131
1622653500000|2021-06-02 17:05:00|633.3|632.7|632.9|632.3|634.2|633.6|632.9|632.3|461
1622653800000|2021-06-02 17:10:00|632.7|632.1|635.9|635.3|635.9|635.3|632.4|631.8|712
1622654100000|2021-06-02 17:15:00|635.7|635.1|637.3|636.7|637.7|637.1|634.9|634.3|1097
1622654400000|2021-06-02 17:20:00|637.4|636.8|638.7|638.1|639.6|639|636.5|635.9|1390
1622654700000|2021-06-02 17:25:00|638.6|638|637.9|637.3|639.8|639.2|637.8|637.2|1104
1622655000000|2021-06-02 17:30:00|638|637.4|637.5|636.9|638.2|637.6|637.2|636.6|546
1622655300000|2021-06-02 17:35:00|637.4|636.8|636.9|636.3|637.7|637.1|636.7|636.1|695
1622655600000|2021-06-02 17:40:00|637|636.4|636|635.4|637.5|636.9|636|635.4|633
1622655900000|2021-06-02 17:45:00|636.1|635.5|635.1|634.5|636.3|635.7|634.6|634|1144
1622656200000|2021-06-02 17:50:00|635.3|634.7|635.1|634.5|636.1|635.5|634.5|633.9|823
1622656500000|2021-06-02 17:55:00|634.9|634.3|635.7|635.1|635.9|635.3|634.9|634.3|774
1622656800000|2021-06-02 18:00:00|635.8|635.2|636.1|635.5|636.9|636.3|635.5|634.9|907
1622657100000|2021-06-02 18:05:00|636|635.4|634.2|633.6|636|635.4|633|632.4|1315
1622657400000|2021-06-02 18:10:00|634.3|633.7|638.5|637.9|638.9|638.3|634.3|633.7|3424
1622657700000|2021-06-02 18:15:00|638.4|637.8|638.5|637.9|638.6|638|637.6|637|2176
1622678400000|2021-06-03 00:00:00|638.9|638.3|641.7|641.1|642.5|641.9|638.1|637.5|760
1622678700000|2021-06-03 00:05:00|641.8|641.2|642.1|641.5|642.6|642|640.9|640.3|358
1622679000000|2021-06-03 00:10:00|642.2|641.6|643.1|642.5|643.7|643.1|642.1|641.5|433
1622679300000|2021-06-03 00:15:00|642.8|642.2|642.2|641.6|643.2|642.6|641.4|640.8|273
1622679600000|2021-06-03 00:20:00|642.4|641.8|644.1|643.5|645.2|644.6|642.2|641.6|444
1622679900000|2021-06-03 00:25:00|643.9|643.3|644.8|644.2|645.2|644.6|643.9|643.3|153
1622680200000|2021-06-03 00:30:00|644.7|644.1|645|644.4|645.4|644.8|644.6|644|144
1622680500000|2021-06-03 00:35:00|645.1|644.5|645.3|644.7|645.4|644.8|644.9|644.3|88
1622680800000|2021-06-03 00:40:00|645.6|645|645.9|645.3|646.2|645.6|645.5|644.9|194
1622681100000|2021-06-03 00:45:00|645.7|645.1|645.7|645.1|646|645.4|645.2|644.6|85
1622681400000|2021-06-03 00:50:00|645.5|644.9|645.6|645|645.8|645.2|645.1|644.5|196
1622681700000|2021-06-03 00:55:00|645.7|645.1|645.7|645.1|645.9|645.3|645.2|644.6|175
1622682000000|2021-06-03 01:00:00|645.9|645.3|645.9|645.3|646.2|645.6|645.2|644.6|323
1622682300000|2021-06-03 01:05:00|646.1|645.5|646.6|646|646.8|646.2|646|645.4|204
1622682600000|2021-06-03 01:10:00|646.7|646.1|646.3|645.7|646.7|646.1|646.3|645.7|116
1622682900000|2021-06-03 01:15:00|646.2|645.6|645.4|644.8|646.3|645.7|645.3|644.7|92
1622683200000|2021-06-03 01:20:00|645.3|644.7|644.8|644.2|645.3|644.7|644.8|644.2|92
1622683500000|2021-06-03 01:25:00|644.9|644.3|645.7|645.1|645.7|645.1|644.8|644.2|42
1622683800000|2021-06-03 01:30:00|645.5|644.9|646.2|645.6|646.2|645.6|645.5|644.9|64
1622684100000|2021-06-03 01:35:00|646.3|645.7|646.7|646.1|646.7|646.1|646.2|645.6|51
1622684400000|2021-06-03 01:40:00|646.6|646|645.8|645.2|646.6|646|645.8|645.2|61
1622684700000|2021-06-03 01:45:00|645.9|645.3|645.4|644.8|646.2|645.6|645.4|644.8|34
1622685000000|2021-06-03 01:50:00|645.5|644.9|645.1|644.5|645.5|644.9|645.1|644.5|57
1622685300000|2021-06-03 01:55:00|645|644.4|644.8|644.2|645.1|644.5|644.5|643.9|77
1622685600000|2021-06-03 02:00:00|644.7|644.1|642.9|642.3|644.9|644.3|642.8|642.2|222
1622685900000|2021-06-03 02:05:00|642.7|642.1|642.9|642.3|643.7|643.1|642.7|642.1|116
1622686200000|2021-06-03 02:10:00|643|642.4|642.9|642.3|643.2|642.6|642.7|642.1|89
1622686500000|2021-06-03 02:15:00|643.1|642.5|643.8|643.2|644.1|643.5|642.9|642.3|158
1622686800000|2021-06-03 02:20:00|644|643.4|644|643.4|644.1|643.5|643.6|643|52
1622687100000|2021-06-03 02:25:00|643.9|643.3|643.8|643.2|643.9|643.3|643.4|642.8|41
1622687400000|2021-06-03 02:30:00|643.9|643.3|643.7|643.1|644|643.4|643.6|643|77
1622687700000|2021-06-03 02:35:00|643.6|643|643.8|643.2|643.8|643.2|643.6|643|23
1622688000000|2021-06-03 02:40:00|643.7|643.1|644.2|643.6|644.4|643.8|643.7|643.1|47
1622688300000|2021-06-03 02:45:00|644.3|643.7|644.7|644.1|644.9|644.3|644.2|643.6|32
1622688600000|2021-06-03 02:50:00|644.8|644.2|644.6|644|644.8|644.2|644|643.4|104
1622688900000|2021-06-03 02:55:00|644.5|643.9|644.8|644.2|644.8|644.2|644.3|643.7|39
1622689200000|2021-06-03 03:00:00|644.6|644|644.6|644|644.6|644|644.4|643.8|16
1622689500000|2021-06-03 03:05:00|644.4|643.8|644.6|644|644.6|644|644.3|643.7|39
1622689800000|2021-06-03 03:10:00|644.5|643.9|644.6|644|644.6|644|644.5|643.9|15
1622690100000|2021-06-03 03:15:00|644.8|644.2|644.8|644.2|644.8|644.2|644.7|644.1|17
1622690400000|2021-06-03 03:20:00|644.9|644.3|644.8|644.2|645.1|644.5|644.8|644.2|54
1622690700000|2021-06-03 03:25:00|644.7|644.1|644.8|644.2|644.9|644.3|644.7|644.1|34
1622691000000|2021-06-03 03:30:00|645|644.4|645|644.4|645|644.4|644.8|644.2|15
1622691300000|2021-06-03 03:35:00|644.9|644.3|645|644.4|645.1|644.5|644.8|644.2|6
1622691600000|2021-06-03 03:40:00|644.9|644.3|644.3|643.7|644.9|644.3|644.1|643.5|81
1622691900000|2021-06-03 03:45:00|644.2|643.6|644.6|644|644.6|644|644.2|643.6|23
1622692200000|2021-06-03 03:50:00|644.8|644.2|644.6|644|644.8|644.2|644.6|644|52
1622692500000|2021-06-03 03:55:00|644.3|643.7|644.1|643.5|644.5|643.9|644.1|643.5|47
1622692800000|2021-06-03 04:00:00|644.3|643.7|644.3|643.7|644.3|643.7|644.3|643.7|24
1622693100000|2021-06-03 04:05:00|644.5|643.9|644.2|643.6|644.6|644|644.2|643.6|32
1622693400000|2021-06-03 04:10:00|644|643.4|644.2|643.6|644.2|643.6|644|643.4|12
1622693700000|2021-06-03 04:15:00|644|643.4|644|643.4|644.2|643.6|643.9|643.3|44
1622694000000|2021-06-03 04:20:00|643.8|643.2|644.2|643.6|644.3|643.7|643.8|643.2|101
1622694300000|2021-06-03 04:25:00|644|643.4|644|643.4|644.2|643.6|644|643.4|18
1622694600000|2021-06-03 04:30:00|643.9|643.3|644|643.4|644.2|643.6|643.9|643.3|13
1622694900000|2021-06-03 04:35:00|643.9|643.3|643.8|643.2|643.9|643.3|643.8|643.2|9
1622695200000|2021-06-03 04:40:00|643.9|643.3|643.5|642.9|643.9|643.3|643.5|642.9|19
1622695500000|2021-06-03 04:45:00|643.4|642.8|642.2|641.6|643.4|642.8|642.2|641.6|131
1622695800000|2021-06-03 04:50:00|642.3|641.7|641.8|641.2|642.3|641.7|641.8|641.2|82
1622696100000|2021-06-03 04:55:00|642|641.4|642|641.4|642.2|641.6|641.8|641.2|46
1622696400000|2021-06-03 05:00:00|642.1|641.5|642.5|641.9|642.5|641.9|642|641.4|20
1622696700000|2021-06-03 05:05:00|642.6|642|643|642.4|643.2|642.6|642.6|642|148
1622697000000|2021-06-03 05:10:00|643.1|642.5|643.2|642.6|643.4|642.8|643|642.4|32
1622697300000|2021-06-03 05:15:00|643|642.4|643.4|642.8|643.4|642.8|642.9|642.3|31
1622697600000|2021-06-03 05:20:00|643.3|642.7|643.1|642.5|643.5|642.9|643.1|642.5|31
1622697900000|2021-06-03 05:25:00|643.2|642.6|643.1|642.5|643.3|642.7|642.9|642.3|12
1622698200000|2021-06-03 05:30:00|642.9|642.3|643.6|643|643.6|643|642.9|642.3|20
1622698500000|2021-06-03 05:35:00|643.8|643.2|644.3|643.7|644.3|643.7|643.6|643|80
1622698800000|2021-06-03 05:40:00|644.5|643.9|644.9|644.3|644.9|644.3|644.5|643.9|64
1622699100000|2021-06-03 05:45:00|645|644.4|644.9|644.3|645.4|644.8|644.9|644.3|63
1622699400000|2021-06-03 05:50:00|644.8|644.2|644.8|644.2|645.1|644.5|644.7|644.1|48
1622699700000|2021-06-03 05:55:00|644.9|644.3|645.1|644.5|645.2|644.6|644.7|644.1|46
1622700000000|2021-06-03 06:00:00|645.2|644.6|644.8|644.2|645.3|644.7|644.8|644.2|48
1622700300000|2021-06-03 06:05:00|644.9|644.3|645|644.4|645.1|644.5|644.3|643.7|86
1622700600000|2021-06-03 06:10:00|644.9|644.3|644.9|644.3|645.1|644.5|644.6|644|43
1622700900000|2021-06-03 06:15:00|644.8|644.2|643.6|643|644.8|644.2|643.6|643|102
1622701200000|2021-06-03 06:20:00|643.7|643.1|643.8|643.2|643.8|643.2|643.4|642.8|28
1622701500000|2021-06-03 06:25:00|643.7|643.1|644|643.4|644.3|643.7|643.6|643|33
1622701800000|2021-06-03 06:30:00|643.9|643.3|643.9|643.3|643.9|643.3|643.5|642.9|32
1622702100000|2021-06-03 06:35:00|644|643.4|643.8|643.2|644.4|643.8|643.8|643.2|56
1622702400000|2021-06-03 06:40:00|643.7|643.1|644|643.4|644.4|643.8|643.7|643.1|38
1622702700000|2021-06-03 06:45:00|643.9|643.3|643.6|643|643.9|643.3|643.5|642.9|33
1622703000000|2021-06-03 06:50:00|643.7|643.1|644.7|644.1|644.8|644.2|643.7|643.1|36
1622703300000|2021-06-03 06:55:00|644.8|644.2|645.5|644.9|645.7|645.1|644.8|644.2|98
1622703600000|2021-06-03 07:00:00|645.2|644.6|644.9|644.3|645.8|645.2|644.6|644|154
1622703900000|2021-06-03 07:05:00|645.1|644.5|644.6|644|645.2|644.6|644.5|643.9|107
1622704200000|2021-06-03 07:10:00|644.5|643.9|644.7|644.1|644.8|644.2|644.4|643.8|56
1622704500000|2021-06-03 07:15:00|644.6|644|644.4|643.8|644.6|644|644.1|643.5|101
1622704800000|2021-06-03 07:20:00|644.5|643.9|644.3|643.7|644.9|644.3|644.2|643.6|62
1622705100000|2021-06-03 07:25:00|644.2|643.6|643.2|642.6|644.3|643.7|643.1|642.5|89
1622705400000|2021-06-03 07:30:00|643.3|642.7|643.1|642.5|643.5|642.9|643|642.4|80
1622705700000|2021-06-03 07:35:00|643.3|642.7|643.3|642.7|643.5|642.9|643|642.4|39
1622706000000|2021-06-03 07:40:00|643.1|642.5|642.7|642.1|643.1|642.5|642.7|642.1|155
1622706300000|2021-06-03 07:45:00|642.6|642|642.8|642.2|642.8|642.2|642.4|641.8|124
1622706600000|2021-06-03 07:50:00|642.7|642.1|643.2|642.6|643.4|642.8|642.6|642|78
1622706900000|2021-06-03 07:55:00|643.3|642.7|643.3|642.7|643.4|642.8|643.2|642.6|25
1622707200000|2021-06-03 08:00:00|643.2|642.6|644.3|643.7|644.3|643.7|643.1|642.5|89
1622707500000|2021-06-03 08:05:00|644.2|643.6|645|644.4|645|644.4|644|643.4|73
1622707800000|2021-06-03 08:10:00|644.8|644.2|644.8|644.2|645.1|644.5|644.6|644|77
1622708100000|2021-06-03 08:15:00|644.7|644.1|644.4|643.8|644.8|644.2|644.4|643.8|48
1622708400000|2021-06-03 08:20:00|644.3|643.7|644.2|643.6|644.6|644|644.2|643.6|34
1622708700000|2021-06-03 08:25:00|644.1|643.5|643.9|643.3|644.1|643.5|643.6|643|89
1622709000000|2021-06-03 08:30:00|644|643.4|644.1|643.5|644.3|643.7|643.9|643.3|47
1622709300000|2021-06-03 08:35:00|644.3|643.7|643.8|643.2|644.4|643.8|643.8|643.2|36
1622709600000|2021-06-03 08:40:00|643.7|643.1|643.4|642.8|644|643.4|643.3|642.7|63
1622709900000|2021-06-03 08:45:00|643.3|642.7|643.8|643.2|643.9|643.3|643.3|642.7|90
1622710200000|2021-06-03 08:50:00|643.7|643.1|643.4|642.8|643.9|643.3|643.3|642.7|31
1622710500000|2021-06-03 08:55:00|643.5|642.9|643.2|642.6|643.5|642.9|643|642.4|26
1622710800000|2021-06-03 09:00:00|643.1|642.5|643.1|642.5|643.5|642.9|643|642.4|22
1622711100000|2021-06-03 09:05:00|643|642.4|643|642.4|643.5|642.9|642.8|642.2|55
1622711400000|2021-06-03 09:10:00|642.8|642.2|642.6|642|642.8|642.2|641.9|641.3|96
1622711700000|2021-06-03 09:15:00|642.5|641.9|642.2|641.6|642.6|642|641.9|641.3|53
1622712000000|2021-06-03 09:20:00|642.3|641.7|642|641.4|642.3|641.7|641.6|641|112
1622712300000|2021-06-03 09:25:00|642.1|641.5|642.5|641.9|642.7|642.1|642|641.4|90
1622712600000|2021-06-03 09:30:00|642.6|642|642.5|641.9|642.8|642.2|642.5|641.9|64
1622712900000|2021-06-03 09:35:00|642.6|642|642.2|641.6|642.7|642.1|642|641.4|70
1622713200000|2021-06-03 09:40:00|642.4|641.8|642.9|642.3|642.9|642.3|642.2|641.6|42
1622713500000|2021-06-03 09:45:00|643|642.4|643.9|643.3|643.9|643.3|643|642.4|85
1622713800000|2021-06-03 09:50:00|643.8|643.2|643.9|643.3|643.9|643.3|643.6|643|49
1622714100000|2021-06-03 09:55:00|643.8|643.2|643.9|643.3|644.1|643.5|643.7|643.1|90
1622714400000|2021-06-03 10:00:00|644.1|643.5|644.8|644.2|644.8|644.2|644.1|643.5|59
1622714700000|2021-06-03 10:05:00|644.9|644.3|643.9|643.3|645.4|644.8|643.8|643.2|111
1622715000000|2021-06-03 10:10:00|644|643.4|644|643.4|644.4|643.8|644|643.4|16
1622715300000|2021-06-03 10:15:00|643.9|643.3|644.2|643.6|644.4|643.8|643.8|643.2|61
1622715600000|2021-06-03 10:20:00|644.1|643.5|644|643.4|644.4|643.8|644|643.4|24
1622715900000|2021-06-03 10:25:00|643.9|643.3|643.1|642.5|644|643.4|643.1|642.5|39
1622716200000|2021-06-03 10:30:00|643|642.4|643.4|642.8|643.5|642.9|643|642.4|34
1622716500000|2021-06-03 10:35:00|643.5|642.9|644.4|643.8|644.8|644.2|643.3|642.7|90
1622716800000|2021-06-03 10:40:00|644.3|643.7|644.3|643.7|644.7|644.1|644|643.4|37
1622717100000|2021-06-03 10:45:00|644.2|643.6|644|643.4|644.3|643.7|644|643.4|13
1622717400000|2021-06-03 10:50:00|643.9|643.3|643.7|643.1|644.2|643.6|643.6|643|71
1622717700000|2021-06-03 10:55:00|643.5|642.9|642.9|642.3|643.7|643.1|642.9|642.3|58
1622718000000|2021-06-03 11:00:00|642.7|642.1|642.6|642|642.9|642.3|642.6|642|64
1622718300000|2021-06-03 11:05:00|642.5|641.9|642.7|642.1|642.9|642.3|642.2|641.6|62
1622718600000|2021-06-03 11:10:00|642.8|642.2|642.3|641.7|642.9|642.3|642.1|641.5|44
1622718900000|2021-06-03 11:15:00|642.4|641.8|642.9|642.3|643.1|642.5|642.4|641.8|38
1622719200000|2021-06-03 11:20:00|642.8|642.2|642.8|642.2|643.3|642.7|642.3|641.7|84
1622719500000|2021-06-03 11:25:00|642.7|642.1|642.2|641.6|642.9|642.3|642.1|641.5|90
1622719800000|2021-06-03 11:30:00|642.1|641.5|641.3|640.7|642.2|641.6|640.8|640.2|165
1622720100000|2021-06-03 11:35:00|641.4|640.8|641.9|641.3|642.4|641.8|641.4|640.8|71
1622720400000|2021-06-03 11:40:00|642.2|641.6|642.8|642.2|642.8|642.2|642.2|641.6|45
1622720700000|2021-06-03 11:45:00|642.7|642.1|642.4|641.8|642.8|642.2|642|641.4|36
1622721000000|2021-06-03 11:50:00|642.5|641.9|642.6|642|642.7|642.1|642.3|641.7|68
1622721300000|2021-06-03 11:55:00|642.5|641.9|642|641.4|642.6|642|641.5|640.9|92
1622721600000|2021-06-03 12:00:00|641.9|641.3|643.9|643.3|644.5|643.9|641.7|641.1|272
1622721900000|2021-06-03 12:05:00|643.7|643.1|643.2|642.6|643.9|643.3|643|642.4|178
1622722200000|2021-06-03 12:10:00|643.1|642.5|643.2|642.6|643.7|643.1|642.9|642.3|99
1622722500000|2021-06-03 12:15:00|643.1|642.5|643.1|642.5|643.6|643|642.9|642.3|220
1622722800000|2021-06-03 12:20:00|643|642.4|641.7|641.1|643|642.4|641.7|641.1|133
1622723100000|2021-06-03 12:25:00|641.6|641|640.8|640.2|641.8|641.2|640.6|640|273
1622723400000|2021-06-03 12:30:00|641|640.4|643.7|643.1|644.1|643.5|641|640.4|328
1622723700000|2021-06-03 12:35:00|643.9|643.3|644.5|643.9|645|644.4|643.8|643.2|289
1622724000000|2021-06-03 12:40:00|644.4|643.8|644.7|644.1|645.8|645.2|644.4|643.8|472
1622727000000|2021-06-03 13:30:00|645.8|645.2|640.1|639.5|646|645.4|640.1|639.5|3711
1622727300000|2021-06-03 13:35:00|639.8|639.2|637.1|636.5|640.5|639.9|636.8|636.2|2409
1622727600000|2021-06-03 13:40:00|636.9|636.3|635|634.4|638.9|638.3|635|634.4|2090
1622727900000|2021-06-03 13:45:00|635.2|634.6|635.5|634.9|636.9|636.3|634.9|634.3|1474
1622728200000|2021-06-03 13:50:00|635.4|634.8|631.7|631.1|636.2|635.6|630.5|629.9|1989
1622728500000|2021-06-03 13:55:00|631.9|631.3|630.8|630.2|633.8|633.2|630.2|629.6|1363
1622728800000|2021-06-03 14:00:00|630.7|630.1|634|633.4|634|633.4|629.5|628.9|1784
1622729100000|2021-06-03 14:05:00|634.2|633.6|633.2|632.6|634.3|633.7|632.1|631.5|1343
1622729400000|2021-06-03 14:10:00|633.4|632.8|634.1|633.5|634.6|634|632.1|631.5|1019
1622729700000|2021-06-03 14:15:00|634.3|633.7|632.4|631.8|635|634.4|631.7|631.1|856
1622730000000|2021-06-03 14:20:00|632.2|631.6|634.1|633.5|634.2|633.6|632.2|631.6|807
1622730300000|2021-06-03 14:25:00|633.9|633.3|631.4|630.8|633.9|633.3|631.4|630.8|704
1622730600000|2021-06-03 14:30:00|631.3|630.7|632.2|631.6|632.3|631.7|629.7|629.1|1075
1622730900000|2021-06-03 14:35:00|632|631.4|631.5|630.9|632.2|631.6|630.7|630.1|570
1622731200000|2021-06-03 14:40:00|631.3|630.7|632.4|631.8|632.5|631.9|630.3|629.7|798
1622731500000|2021-06-03 14:45:00|632.5|631.9|632.5|631.9|633.2|632.6|632.3|631.7|452
1622731800000|2021-06-03 14:50:00|632.4|631.8|632|631.4|633.1|632.5|631.9|631.3|493
1622732100000|2021-06-03 14:55:00|631.9|631.3|631.9|631.3|632.2|631.6|631|630.4|583
1622732400000|2021-06-03 15:00:00|631.8|631.2|636.3|635.7|636.7|636.1|631|630.4|1647
1622732700000|2021-06-03 15:05:00|636.2|635.6|634.6|634|636.3|635.7|634.3|633.7|630
1622733000000|2021-06-03 15:10:00|634.5|633.9|633.7|633.1|634.6|634|633.4|632.8|575
1622733300000|2021-06-03 15:15:00|633.6|633|633.4|632.8|633.9|633.3|632.9|632.3|386
1622733600000|2021-06-03 15:20:00|633.2|632.6|632.2|631.6|633.5|632.9|632.2|631.6|507
1622733900000|2021-06-03 15:25:00|632.4|631.8|630.8|630.2|632.7|632.1|629.8|629.2|1152
1622734200000|2021-06-03 15:30:00|630.6|630|628.6|628|630.6|630|628.3|627.7|1750
1622734500000|2021-06-03 15:35:00|628.5|627.9|631.6|631|631.7|631.1|628.1|627.5|1530
1622734800000|2021-06-03 15:40:00|631.3|630.7|629.8|629.2|631.6|631|629.8|629.2|784
1622735100000|2021-06-03 15:45:00|629.9|629.3|630.3|629.7|631.6|631|629.9|629.3|651
1622735400000|2021-06-03 15:50:00|630.2|629.6|629.8|629.2|631|630.4|629|628.4|2735
1622735700000|2021-06-03 15:55:00|629.7|629.1|630.9|630.3|631|630.4|629.6|629|692
1622736000000|2021-06-03 16:00:00|630.8|630.2|633.2|632.6|633.2|632.6|630.3|629.7|913
1622736300000|2021-06-03 16:05:00|633.3|632.7|630.9|630.3|633.8|633.2|630.9|630.3|970
1622736600000|2021-06-03 16:10:00|630.7|630.1|630.6|630|631.4|630.8|630.5|629.9|2033
1622736900000|2021-06-03 16:15:00|630.4|629.8|630.7|630.1|630.7|630.1|629.4|628.8|484
1622737200000|2021-06-03 16:20:00|630.6|630|629.7|629.1|631.1|630.5|629.2|628.6|613
1622737500000|2021-06-03 16:25:00|629.5|628.9|629.3|628.7|630.3|629.7|629.2|628.6|906
1622737800000|2021-06-03 16:30:00|629.2|628.6|627.4|626.8|629.2|628.6|627.2|626.6|1387
1622738100000|2021-06-03 16:35:00|627.5|626.9|629.2|628.6|629.2|628.6|627|626.4|810
1622738400000|2021-06-03 16:40:00|629.1|628.5|626.8|626.2|629.3|628.7|626.5|625.9|1177
1622738700000|2021-06-03 16:45:00|627.1|626.5|626.6|626|628.5|627.9|626.4|625.8|733
1622739000000|2021-06-03 16:50:00|626.4|625.8|625.6|625|626.6|626|625.3|624.7|728
1622739300000|2021-06-03 16:55:00|625.8|625.2|625|624.4|626.3|625.7|624.5|623.9|866
1622739600000|2021-06-03 17:00:00|625.2|624.6|622.2|621.6|625.3|624.7|621.8|621.2|1299
1622739900000|2021-06-03 17:05:00|622.3|621.7|616.2|615.6|622.8|622.2|616.2|615.6|3269
1622740200000|2021-06-03 17:10:00|616.3|615.7|619.8|619.2|620.3|619.7|616.3|615.7|1771
1622740500000|2021-06-03 17:15:00|619.5|618.9|618.3|617.7|619.6|619|617.3|616.7|1527
1622740800000|2021-06-03 17:20:00|618.2|617.6|619.1|618.5|619.1|618.5|617.3|616.7|1329
1622741100000|2021-06-03 17:25:00|618.6|618|619.6|619|620|619.4|617.6|617|903
1622741400000|2021-06-03 17:30:00|619.7|619.1|621.2|620.6|621.7|621.1|619.5|618.9|1467
1622741700000|2021-06-03 17:35:00|621.1|620.5|620.7|620.1|621.1|620.5|619.6|619|1254
1622742000000|2021-06-03 17:40:00|620.6|620|621.1|620.5|621.8|621.2|620.5|619.9|988
1622742300000|2021-06-03 17:45:00|621.2|620.6|623.4|622.8|623.7|623.1|621|620.4|1288
1622742600000|2021-06-03 17:50:00|623.5|622.9|623.6|623|624.2|623.6|622.3|621.7|1208
1622742900000|2021-06-03 17:55:00|623.8|623.2|623.8|623.2|624.6|624|623.5|622.9|1530
1622743200000|2021-06-03 18:00:00|623.7|623.1|624|623.4|624.1|623.5|622.4|621.8|1445
1622743500000|2021-06-03 18:05:00|623.9|623.3|624.9|624.3|625.9|625.3|623.4|622.8|1232
1622743800000|2021-06-03 18:10:00|624.8|624.2|623.7|623.1|626|625.4|623.5|622.9|3323
1622744100000|2021-06-03 18:15:00|623.8|623.2|622.9|622.3|624.1|623.5|622.6|622|1594
1622764800000|2021-06-04 00:00:00|626.3|625.7|625.4|624.8|629.1|628.5|624.5|623.9|1388
1622765100000|2021-06-04 00:05:00|625.6|625|625.4|624.8|626.1|625.5|624.4|623.8|324
1622765400000|2021-06-04 00:10:00|625.6|625|625.3|624.7|626.1|625.5|624.8|624.2|272
1622765700000|2021-06-04 00:15:00|625.2|624.6|625.8|625.2|626.5|625.9|625.2|624.6|189
1622766000000|2021-06-04 00:20:00|625.6|625|626.8|626.2|627.3|626.7|625.5|624.9|159
1622766300000|2021-06-04 00:25:00|626.7|626.1|626.3|625.7|626.8|626.2|625.8|625.2|163
1622766600000|2021-06-04 00:30:00|626.2|625.6|625.8|625.2|626.4|625.8|625.4|624.8|71
1622766900000|2021-06-04 00:35:00|625.9|625.3|625.8|625.2|626.1|625.5|625.3|624.7|132
1622767200000|2021-06-04 00:40:00|625.9|625.3|624.8|624.2|625.9|625.3|624.7|624.1|52
1622767500000|2021-06-04 00:45:00|624.9|624.3|625.7|625.1|625.7|625.1|624.7|624.1|55
1622767800000|2021-06-04 00:50:00|625.8|625.2|625.5|624.9|626.4|625.8|625.3|624.7|71
1622768100000|2021-06-04 00:55:00|625.6|625|625.6|625|625.8|625.2|625.3|624.7|35
1622768400000|2021-06-04 01:00:00|625.5|624.9|626.7|626.1|627.2|626.6|625.2|624.6|81
1622768700000|2021-06-04 01:05:00|626.8|626.2|626.3|625.7|626.8|626.2|626.3|625.7|13
1622769000000|2021-06-04 01:10:00|626.5|625.9|626.6|626|626.6|626|626.3|625.7|26
1622769300000|2021-06-04 01:15:00|626.5|625.9|625.9|625.3|626.5|625.9|625.8|625.2|25
1622769600000|2021-06-04 01:20:00|625.8|625.2|626|625.4|626.2|625.6|625.8|625.2|18
1622769900000|2021-06-04 01:25:00|625.9|625.3|625.6|625|626.1|625.5|625.4|624.8|121
1622770200000|2021-06-04 01:30:00|625.4|624.8|624.1|623.5|625.4|624.8|624.1|623.5|100
1622770500000|2021-06-04 01:35:00|624.3|623.7|625.2|624.6|625.2|624.6|624.1|623.5|146
1622770800000|2021-06-04 01:40:00|625.4|624.8|625.1|624.5|625.4|624.8|625|624.4|86
1622771100000|2021-06-04 01:45:00|625|624.4|625.2|624.6|625.3|624.7|625|624.4|23
1622771400000|2021-06-04 01:50:00|625.4|624.8|625.5|624.9|625.6|625|625.2|624.6|51
1622771700000|2021-06-04 01:55:00|625.4|624.8|625.4|624.8|625.5|624.9|625.2|624.6|21
1622772000000|2021-06-04 02:00:00|625.2|624.6|626|625.4|626.1|625.5|625.2|624.6|56
1622772300000|2021-06-04 02:05:00|626.1|625.5|626.1|625.5|626.1|625.5|625.5|624.9|92
1622772600000|2021-06-04 02:10:00|625.9|625.3|626.6|626|627.4|626.8|625.9|625.3|273
1622772900000|2021-06-04 02:15:00|626.8|626.2|626.6|626|626.8|626.2|626.6|626|26
1622773200000|2021-06-04 02:20:00|626.8|626.2|628.4|627.8|628.5|627.9|626.8|626.2|263
1622773500000|2021-06-04 02:25:00|628.2|627.6|627.6|627|628.2|627.6|627.4|626.8|113
1622773800000|2021-06-04 02:30:00|627.5|626.9|627.7|627.1|628.1|627.5|627.4|626.8|48
1622774100000|2021-06-04 02:35:00|627.9|627.3|627.7|627.1|627.9|627.3|627.4|626.8|51
1622774400000|2021-06-04 02:40:00|627.9|627.3|627.6|627|627.9|627.3|627.5|626.9|23
1622774700000|2021-06-04 02:45:00|627.7|627.1|627.5|626.9|627.7|627.1|627.4|626.8|31
1622775000000|2021-06-04 02:50:00|627.6|627|627.9|627.3|627.9|627.3|627.5|626.9|27
1622775300000|2021-06-04 02:55:00|627.7|627.1|628.1|627.5|628.2|627.6|627.7|627.1|79
1622775600000|2021-06-04 03:00:00|628.2|627.6|628.7|628.1|629.4|628.8|628.2|627.6|137
1622775900000|2021-06-04 03:05:00|628.5|627.9|628.5|627.9|629|628.4|628.5|627.9|42
1622776200000|2021-06-04 03:10:00|628.3|627.7|628.4|627.8|628.5|627.9|628.2|627.6|31
1622776500000|2021-06-04 03:15:00|628.3|627.7|628.4|627.8|628.8|628.2|628.3|627.7|42
1622776800000|2021-06-04 03:20:00|628.3|627.7|628.4|627.8|628.5|627.9|628.2|627.6|15
1622777100000|2021-06-04 03:25:00|628.5|627.9|628.4|627.8|628.5|627.9|628.2|627.6|11
1622777400000|2021-06-04 03:30:00|628.1|627.5|628|627.4|628.3|627.7|628|627.4|27
1622777700000|2021-06-04 03:35:00|628.3|627.7|628.5|627.9|628.5|627.9|628.2|627.6|18
1622778000000|2021-06-04 03:40:00|628.3|627.7|628.8|628.2|628.9|628.3|628.3|627.7|47
1622778300000|2021-06-04 03:45:00|628.9|628.3|629|628.4|629.4|628.8|628.7|628.1|65
1622778600000|2021-06-04 03:50:00|628.9|628.3|629.2|628.6|629.3|628.7|628.8|628.2|46
1622778900000|2021-06-04 03:55:00|629.1|628.5|629.1|628.5|629.3|628.7|629.1|628.5|26
1622779200000|2021-06-04 04:00:00|629|628.4|628.8|628.2|629.1|628.5|628.8|628.2|25
1622779500000|2021-06-04 04:05:00|628.6|628|628.8|628.2|628.8|628.2|628.6|628|15
1622779800000|2021-06-04 04:10:00|628.7|628.1|628.4|627.8|628.8|628.2|628.4|627.8|25
1622780100000|2021-06-04 04:15:00|628.3|627.7|628.1|627.5|628.3|627.7|627.8|627.2|35
1622780400000|2021-06-04 04:20:00|628.3|627.7|628.5|627.9|628.5|627.9|628.3|627.7|19
1622780700000|2021-06-04 04:25:00|628.4|627.8|628|627.4|628.4|627.8|628|627.4|15
1622781000000|2021-06-04 04:30:00|628.2|627.6|627.9|627.3|628.5|627.9|627.9|627.3|25
1622781300000|2021-06-04 04:35:00|627.8|627.2|627.8|627.2|628|627.4|627.7|627.1|24
1622781600000|2021-06-04 04:40:00|627.7|627.1|627.8|627.2|627.8|627.2|627.6|627|18
1622781900000|2021-06-04 04:45:00|628|627.4|627.9|627.3|628|627.4|627.8|627.2|11
1622782200000|2021-06-04 04:50:00|627.8|627.2|627.8|627.2|628|627.4|627.8|627.2|17
1622782500000|2021-06-04 04:55:00|627.9|627.3|628|627.4|628.3|627.7|627.9|627.3|27
1622782800000|2021-06-04 05:00:00|628.1|627.5|627.5|626.9|628.2|627.6|627.5|626.9|19
1622783100000|2021-06-04 05:05:00|627.8|627.2|627.6|627|627.8|627.2|627.5|626.9|18
1622783400000|2021-06-04 05:10:00|627.7|627.1|627.2|626.6|627.7|627.1|627|626.4|31
1622783700000|2021-06-04 05:15:00|627.3|626.7|627.7|627.1|628.1|627.5|627.2|626.6|32
1622784000000|2021-06-04 05:20:00|627.8|627.2|628|627.4|628|627.4|627.7|627.1|24
1622784300000|2021-06-04 05:25:00|627.8|627.2|627.9|627.3|628.1|627.5|627.4|626.8|37
1622784600000|2021-06-04 05:30:00|628|627.4|628.2|627.6|628.2|627.6|627.7|627.1|54
1622784900000|2021-06-04 05:35:00|628.3|627.7|628.3|627.7|628.5|627.9|628.1|627.5|40
1622785200000|2021-06-04 05:40:00|628.4|627.8|628.3|627.7|628.6|628|628.1|627.5|42
1622785500000|2021-06-04 05:45:00|628.1|627.5|627.9|627.3|628.1|627.5|627.7|627.1|13
1622785800000|2021-06-04 05:50:00|627.8|627.2|627.6|627|627.8|627.2|627.4|626.8|26
1622786100000|2021-06-04 05:55:00|627.8|627.2|626.9|626.3|627.8|627.2|626.9|626.3|58
1622786400000|2021-06-04 06:00:00|626.8|626.2|626.6|626|626.9|626.3|626.2|625.6|117
1622786700000|2021-06-04 06:05:00|626.5|625.9|627.3|626.7|627.4|626.8|626.4|625.8|45
1622787000000|2021-06-04 06:10:00|627.2|626.6|627.3|626.7|627.4|626.8|627|626.4|19
1622787300000|2021-06-04 06:15:00|627.4|626.8|626.7|626.1|627.4|626.8|626.5|625.9|57
1622787600000|2021-06-04 06:20:00|626.9|626.3|626.8|626.2|627.1|626.5|626.8|626.2|29
1622787900000|2021-06-04 06:25:00|626.9|626.3|626.8|626.2|627|626.4|626.7|626.1|18
1622788200000|2021-06-04 06:30:00|626.7|626.1|625.8|625.2|626.8|626.2|625.8|625.2|68
1622788500000|2021-06-04 06:35:00|625.9|625.3|626|625.4|626.1|625.5|625.7|625.1|44
1622788800000|2021-06-04 06:40:00|626.1|625.5|626.9|626.3|627.1|626.5|626|625.4|65
1622789100000|2021-06-04 06:45:00|627|626.4|626.9|626.3|627.1|626.5|626.8|626.2|15
1622789400000|2021-06-04 06:50:00|627.1|626.5|627|626.4|627.1|626.5|626.6|626|25
1622789700000|2021-06-04 06:55:00|626.9|626.3|627.7|627.1|628.1|627.5|626.9|626.3|36
1622790000000|2021-06-04 07:00:00|627.9|627.3|627.9|627.3|628.4|627.8|627.7|627.1|63
1622790300000|2021-06-04 07:05:00|628.1|627.5|628.7|628.1|628.9|628.3|627.5|626.9|106
1622790600000|2021-06-04 07:10:00|628.6|628|629.8|629.2|629.9|629.3|628.6|628|108
1622790900000|2021-06-04 07:15:00|630|629.4|630.1|629.5|630.1|629.5|629.5|628.9|68
1622791200000|2021-06-04 07:20:00|630|629.4|630.1|629.5|630.2|629.6|629.7|629.1|113
1622791500000|2021-06-04 07:25:00|630.2|629.6|630.8|630.2|631|630.4|630.1|629.5|115
1622791800000|2021-06-04 07:30:00|630.7|630.1|631|630.4|631.2|630.6|630.1|629.5|98
1622792100000|2021-06-04 07:35:00|630.9|630.3|631.3|630.7|631.8|631.2|630.9|630.3|105
1622792400000|2021-06-04 07:40:00|631.1|630.5|631.2|630.6|631.3|630.7|630.8|630.2|78
1622792700000|2021-06-04 07:45:00|631.3|630.7|632.9|632.3|633|632.4|631.3|630.7|163
1622793000000|2021-06-04 07:50:00|632.8|632.2|633.1|632.5|633.5|632.9|632.7|632.1|72
1622793300000|2021-06-04 07:55:00|633.2|632.6|632.9|632.3|633.2|632.6|632.6|632|49
1622793600000|2021-06-04 08:00:00|632.8|632.2|632.9|632.3|633.3|632.7|632.5|631.9|89
1622793900000|2021-06-04 08:05:00|632.8|632.2|631.3|630.7|633.3|632.6|631.3|630.7|187
1622794200000|2021-06-04 08:10:00|631.4|630.8|632.3|631.7|632.3|631.7|631.3|630.7|58
1622794500000|2021-06-04 08:15:00|632.5|631.9|632.3|631.7|632.7|632.1|632.1|631.5|46
1622794800000|2021-06-04 08:20:00|632.4|631.8|632.3|631.7|632.6|632|632.3|631.7|46
1622795100000|2021-06-04 08:25:00|632.1|631.5|632|631.4|632.3|631.7|631.8|631.2|25
1622795400000|2021-06-04 08:30:00|632.1|631.5|632.4|631.8|632.5|631.9|632.1|631.5|90
1622795700000|2021-06-04 08:35:00|632.5|631.9|632.4|631.8|632.5|631.9|632.4|631.8|69
1622796000000|2021-06-04 08:40:00|631.9|631.3|631.6|631|632|631.4|631.5|630.9|66
1622796300000|2021-06-04 08:45:00|631.7|631.1|630.7|630.1|631.7|631.1|630.5|629.9|87
1622796600000|2021-06-04 08:50:00|630.6|630|632.1|631.5|632.2|631.6|630.5|629.9|93
1622796900000|2021-06-04 08:55:00|632|631.4|632.6|632|632.6|632|631.8|631.2|36
1622797200000|2021-06-04 09:00:00|632.7|632.1|633.1|632.5|633.2|632.6|632.7|632.1|86
1622797500000|2021-06-04 09:05:00|633|632.4|633.1|632.5|633.5|632.9|632.9|632.3|46
1622797800000|2021-06-04 09:10:00|633.2|632.6|634.4|633.8|634.6|634|633.2|632.6|120
1622798100000|2021-06-04 09:15:00|634.3|633.7|634.2|633.6|634.5|633.9|634|633.4|41
1622798400000|2021-06-04 09:20:00|634.3|633.7|633.7|633.1|635.1|634.5|633.7|633.1|152
1622798700000|2021-06-04 09:25:00|633.6|633|633.9|633.3|634.1|633.5|633.5|632.9|52
1622799000000|2021-06-04 09:30:00|633.8|633.2|633.8|633.2|634.3|633.7|633.5|632.9|38
1622799300000|2021-06-04 09:35:00|633.9|633.3|634.4|633.8|634.7|634.1|633.6|633|29
1622799600000|2021-06-04 09:40:00|634.5|633.9|634|633.4|634.8|634.2|633.9|633.3|59
1622799900000|2021-06-04 09:45:00|634.1|633.5|634.1|633.5|634.7|634.1|634|633.4|43
1622800200000|2021-06-04 09:50:00|634.3|633.7|634.1|633.5|634.3|633.7|633.8|633.2|51
1622800500000|2021-06-04 09:55:00|634.3|633.7|634.8|634.2|635.3|634.7|634.3|633.7|107
1622800800000|2021-06-04 10:00:00|634.9|634.3|635.1|634.5|635.1|634.5|634.7|634.1|43
1622801100000|2021-06-04 10:05:00|635.3|634.7|636|635.4|636.4|635.8|635.3|634.7|90
1622801400000|2021-06-04 10:10:00|636.1|635.5|635.9|635.3|636.2|635.6|635.4|634.8|73
1622801700000|2021-06-04 10:15:00|635.8|635.2|636.1|635.5|636.1|635.5|635.7|635.1|33
1622802000000|2021-06-04 10:20:00|635.7|635.1|635.6|635|635.9|635.3|635.4|634.8|106
1622802300000|2021-06-04 10:25:00|635.9|635.3|636.9|636.3|636.9|636.3|635.9|635.3|107
1622802600000|2021-06-04 10:30:00|636.6|636|636.8|636.2|638|637.4|636.6|636|185
1622802900000|2021-06-04 10:35:00|636.9|636.3|637.6|637|637.9|637.3|636.9|636.3|79
1622803200000|2021-06-04 10:40:00|637.7|637.1|637.7|637.1|637.8|637.2|637.3|636.7|95
1622803500000|2021-06-04 10:45:00|637.8|637.2|637.3|636.7|637.8|637.2|637.2|636.6|50
1622803800000|2021-06-04 10:50:00|637.4|636.8|637.7|637.1|638|637.4|637.3|636.7|67
1622804100000|2021-06-04 10:55:00|637.8|637.2|637.2|636.6|637.8|637.2|636.9|636.3|104
1622804400000|2021-06-04 11:00:00|637.4|636.8|637.1|636.5|637.4|636.8|636.8|636.2|94
1622804700000|2021-06-04 11:05:00|637|636.4|636.5|635.9|637.4|636.8|636.1|635.5|153
1622805000000|2021-06-04 11:10:00|636.4|635.8|636.2|635.6|636.6|636|636.1|635.5|57
1622805300000|2021-06-04 11:15:00|636.1|635.5|636.7|636.1|636.9|636.3|635.8|635.2|91
1622805600000|2021-06-04 11:20:00|636.6|636|637.2|636.6|637.2|636.6|636.5|635.9|98
1622805900000|2021-06-04 11:25:00|637.1|636.5|636.2|635.6|637.2|636.6|636|635.4|69
1622806200000|2021-06-04 11:30:00|636|635.4|635.8|635.2|636.2|635.6|635.3|634.7|212
1622806500000|2021-06-04 11:35:00|636|635.4|636.8|636.2|636.9|636.3|635.8|635.2|126
1622806800000|2021-06-04 11:40:00|636.9|636.3|633.6|633|637.5|636.9|633.6|633|381
1622807100000|2021-06-04 11:45:00|633.4|632.8|634.4|633.8|635.1|634.5|633.1|632.5|211
1622807400000|2021-06-04 11:50:00|635.1|634.5|633.8|633.2|636|635.4|633.3|632.7|306
1622807700000|2021-06-04 11:55:00|633.7|633.1|632.9|632.3|634.3|633.7|631.5|630.9|353
1622808000000|2021-06-04 12:00:00|632.6|632|631.4|630.8|633.4|632.8|630.6|630|472
1622808300000|2021-06-04 12:05:00|631.5|630.9|631.2|630.6|632.4|631.8|631.1|630.5|275
1622808600000|2021-06-04 12:10:00|631.4|630.8|630.8|630.2|631.5|630.9|630.7|630.1|164
1622808900000|2021-06-04 12:15:00|630.9|630.3|631.3|630.7|632.3|631.7|630.8|630.2|126
1622809200000|2021-06-04 12:20:00|631.4|630.8|631.1|630.5|631.4|630.8|630.6|630|123
1622809500000|2021-06-04 12:25:00|630.9|630.3|632.3|631.7|632.7|632.1|630.9|630.3|160
1622809800000|2021-06-04 12:30:00|632.1|631.5|634.9|634.3|635.4|634.8|632.1|631.5|588
1622810100000|2021-06-04 12:35:00|634.7|634.1|633.2|632.6|634.7|634.1|632.1|631.5|395
1622810400000|2021-06-04 12:40:00|632.9|632.3|633.2|632.6|633.8|633.2|632.2|631.6|190
1622813400000|2021-06-04 13:30:00|636|635.4|637.9|637.3|639.5|638.9|635.5|634.9|3495
1622813700000|2021-06-04 13:35:00|637.6|637|632.5|631.9|637.7|637.1|632.5|631.9|2680
1622814000000|2021-06-04 13:40:00|632.7|632.1|635.5|634.9|636.4|635.8|632.7|632.1|1591
1622814300000|2021-06-04 13:45:00|635.6|635|635.2|634.6|636.2|635.6|634.2|633.6|1955
1622814600000|2021-06-04 13:50:00|635.4|634.8|638.4|637.8|638.5|637.9|635|634.4|1766
1622814900000|2021-06-04 13:55:00|638.5|637.9|639.1|638.5|639.2|638.6|638|637.4|1035
1622815200000|2021-06-04 14:00:00|639.3|638.7|637|636.4|639.5|638.9|636.3|635.7|1070
1622815500000|2021-06-04 14:05:00|637.1|636.5|638.5|637.9|638.6|638|637|636.4|665
1622815800000|2021-06-04 14:10:00|638.6|638|638.3|637.7|639|638.4|636.8|636.2|1245
1622816100000|2021-06-04 14:15:00|638.6|638|639.6|639|640.6|640|638.6|638|1196
1622816400000|2021-06-04 14:20:00|639.5|638.9|639.4|638.8|640|639.4|638.6|638|980
1622816700000|2021-06-04 14:25:00|639.6|639|638.9|638.3|639.9|639.3|638.1|637.5|749
1622817000000|2021-06-04 14:30:00|639|638.4|639.9|639.3|640.3|639.7|638.9|638.3|739
1622817300000|2021-06-04 14:35:00|639.8|639.2|638.4|637.8|640.8|640.2|638.4|637.8|1791
1622817600000|2021-06-04 14:40:00|638.7|638.1|637.7|637.1|638.9|638.3|637.7|637.1|759
1622817900000|2021-06-04 14:45:00|637.8|637.2|638.1|637.5|638.7|638.1|637.7|637.1|734
1622818200000|2021-06-04 14:50:00|638.2|637.6|638.5|637.9|638.7|638.1|637.8|637.2|495
1622818500000|2021-06-04 14:55:00|638.7|638.1|639|638.4|639.5|638.9|638.7|638.1|610
1622818800000|2021-06-04 15:00:00|639.1|638.5|639.5|638.9|639.8|639.2|638.7|638.1|653
1622819100000|2021-06-04 15:05:00|639.8|639.2|639.1|638.5|639.9|639.3|638.5|637.9|680
1622819400000|2021-06-04 15:10:00|639|638.4|640.1|639.5|640.2|639.6|638.9|638.3|519
1622819700000|2021-06-04 15:15:00|640|639.4|639.7|639.1|641.2|640.6|639.4|638.8|2088
1622820000000|2021-06-04 15:20:00|639.9|639.3|639.6|639|640.6|640|639.3|638.7|548
1622820300000|2021-06-04 15:25:00|639.4|638.8|639.4|638.8|640.1|639.5|638.9|638.3|798
1622820600000|2021-06-04 15:30:00|639.5|638.9|640.4|639.8|640.4|639.8|638.9|638.3|343
1622820900000|2021-06-04 15:35:00|640.1|639.5|639.6|639|641|640.4|639.5|638.9|766
1622821200000|2021-06-04 15:40:00|639.5|638.9|639.8|639.2|640.1|639.5|639.2|638.6|458
1622821500000|2021-06-04 15:45:00|639.7|639.1|640.2|639.6|640.4|639.8|639.5|638.9|366
1622821800000|2021-06-04 15:50:00|640|639.4|640.3|639.7|640.5|639.9|639.4|638.8|615
1622822100000|2021-06-04 15:55:00|640.5|639.9|641.3|640.7|641.3|640.7|640|639.4|753
1622822400000|2021-06-04 16:00:00|641.8|641.2|641.2|640.6|641.9|641.3|640.4|639.8|839
1622822700000|2021-06-04 16:05:00|641.4|640.8|643.4|642.8|644.4|643.8|641.4|640.8|1165
1622823000000|2021-06-04 16:10:00|643.5|642.9|641.6|641|643.7|643.1|641.3|640.7|2016
1622823300000|2021-06-04 16:15:00|641.5|640.9|639.7|639.1|641.5|640.9|639.4|638.8|2235
1622823600000|2021-06-04 16:20:00|639.9|639.3|639.5|638.9|640.4|639.8|638.9|638.3|1579
1622823900000|2021-06-04 16:25:00|639.4|638.8|639.7|639.1|640.2|639.6|638.8|638.2|1088
1622824200000|2021-06-04 16:30:00|639.8|639.2|639.3|638.7|640.3|639.7|638.6|638|597
1622824500000|2021-06-04 16:35:00|639.1|638.5|639.6|639|639.8|639.2|638.6|638|415
1622824800000|2021-06-04 16:40:00|639.7|639.1|640.6|640|641.3|640.7|639.6|639|1279
1622825100000|2021-06-04 16:45:00|640.7|640.1|640.6|640|641.2|640.6|640.4|639.8|570
1622825400000|2021-06-04 16:50:00|640.8|640.2|641.2|640.6|642.4|641.8|640.8|640.2|1308
1622825700000|2021-06-04 16:55:00|641.3|640.7|641.4|640.8|642.1|641.5|641.2|640.6|1179
1622826000000|2021-06-04 17:00:00|641.1|640.5|641.8|641.2|642.6|642|641|640.4|690
1622826300000|2021-06-04 17:05:00|641.6|641|642|641.4|642.4|641.8|641.5|640.9|401
1622826600000|2021-06-04 17:10:00|642.1|641.5|641.4|640.8|642.1|641.5|641.2|640.6|373
1622826900000|2021-06-04 17:15:00|641.3|640.7|643|642.4|643|642.4|641.3|640.7|343
1622827200000|2021-06-04 17:20:00|642.8|642.2|645|644.4|645.6|645|642.8|642.2|981
1622827500000|2021-06-04 17:25:00|644.7|644.1|646|645.4|646.4|645.8|644.1|643.5|1144
1622827800000|2021-06-04 17:30:00|645.7|645.1|645.3|644.7|646.6|646|644.9|644.3|653
1622828100000|2021-06-04 17:35:00|645.1|644.5|645.2|644.6|646.4|645.8|644.8|644.2|753
1622828400000|2021-06-04 17:40:00|645|644.4|645.7|645.1|646.2|645.6|644.7|644.1|710
1622828700000|2021-06-04 17:45:00|645.9|645.3|646.6|646|647.1|646.5|645.3|644.7|739
1622829000000|2021-06-04 17:50:00|646.7|646.1|646.4|645.8|647.8|647.2|646.3|645.7|1072
1622829300000|2021-06-04 17:55:00|646.3|645.7|646.3|645.7|647.2|646.6|645.7|645.1|895
1622829600000|2021-06-04 18:00:00|646|645.4|645.2|644.6|646.4|645.8|644.9|644.3|1027
1622829900000|2021-06-04 18:05:00|645.3|644.7|643.9|643.3|645.5|644.9|643.7|643.1|1162
1622830200000|2021-06-04 18:10:00|644|643.4|645.3|644.7|645.6|645|643.4|642.8|2618
1622830500000|2021-06-04 18:15:00|645|644.4|643.8|643.2|645.3|644.7|643.8|643.2|2222
1623024000000|2021-06-07 00:00:00|657.1|656.5|662.1|661.5|664.1|663.5|656.7|656.1|4658
1623024300000|2021-06-07 00:05:00|661.9|661.3|662.2|661.6|665.5|664.9|661.9|661.3|1252
1623024600000|2021-06-07 00:10:00|662.1|661.5|657.5|656.9|662.1|661.5|657.3|656.7|1914
1623024900000|2021-06-07 00:15:00|657.3|656.7|658.4|657.8|659.6|659|656.7|656.1|1109
1623025200000|2021-06-07 00:20:00|658.3|657.7|658.5|657.9|658.8|658.2|656.6|656|623
1623025500000|2021-06-07 00:25:00|658.3|657.7|660.6|660|661|660.4|657.9|657.3|815
1623025800000|2021-06-07 00:30:00|660.5|659.9|660.3|659.7|661.1|660.5|659.3|658.7|480
1623026100000|2021-06-07 00:35:00|660.2|659.6|658.8|658.2|660.2|659.6|658.4|657.8|223
1623026400000|2021-06-07 00:40:00|658.9|658.3|659.7|659.1|659.7|659.1|658.7|658.1|186
1623026700000|2021-06-07 00:45:00|659.6|659|659.8|659.2|659.9|659.3|658.9|658.3|198
1623027000000|2021-06-07 00:50:00|659.7|659.1|658.6|658|660|659.4|658.6|658|115
1623027300000|2021-06-07 00:55:00|658.3|657.7|657.9|657.3|658.3|657.7|657.2|656.6|227
1623027600000|2021-06-07 01:00:00|658.1|657.5|656.1|655.5|658.1|657.5|656.1|655.5|403
1623027900000|2021-06-07 01:05:00|656.2|655.6|656.2|655.6|656.5|655.9|655.3|654.7|277
1623028200000|2021-06-07 01:10:00|656|655.4|655.4|654.8|656.1|655.5|655.1|654.5|181
1623028500000|2021-06-07 01:15:00|655.5|654.9|655.6|655|655.8|655.2|655.2|654.6|111
1623028800000|2021-06-07 01:20:00|655.1|654.5|654.7|654.1|655.2|654.6|654.5|653.9|242
1623029100000|2021-06-07 01:25:00|654.9|654.3|655.2|654.6|655.4|654.8|654.7|654.1|72
1623029400000|2021-06-07 01:30:00|655.1|654.5|655.1|654.5|655.4|654.8|654.9|654.3|135
1623029700000|2021-06-07 01:35:00|655.3|654.7|655.9|655.3|656.1|655.5|655.1|654.5|277
1623030000000|2021-06-07 01:40:00|655.8|655.2|656.3|655.7|656.5|655.9|655.8|655.2|139
1623030300000|2021-06-07 01:45:00|656.2|655.6|656.1|655.5|656.3|655.7|656|655.4|75
1623030600000|2021-06-07 01:50:00|656|655.4|656|655.4|656.2|655.6|655.6|655|69
1623030900000|2021-06-07 01:55:00|655.9|655.3|655.7|655.1|656.2|655.6|655.7|655.1|140
1623031200000|2021-06-07 02:00:00|655.8|655.2|655.8|655.2|656.1|655.5|655.7|655.1|103
1623031500000|2021-06-07 02:05:00|655.7|655.1|655.8|655.2|656|655.4|655.7|655.1|94
1623031800000|2021-06-07 02:10:00|655.7|655.1|656.4|655.8|656.4|655.8|655.7|655.1|43
1623032100000|2021-06-07 02:15:00|656.3|655.7|656.7|656.1|656.7|656.1|656.3|655.7|74
1623032400000|2021-06-07 02:20:00|656.6|656|655.6|655|656.6|656|655.4|654.8|141
1623032700000|2021-06-07 02:25:00|655.5|654.9|656.3|655.7|656.4|655.8|655.4|654.8|113
1623033000000|2021-06-07 02:30:00|656.2|655.6|656.2|655.6|656.3|655.7|655.8|655.2|51
1623033300000|2021-06-07 02:35:00|656.3|655.7|656|655.4|656.6|656|655.8|655.2|133
1623033600000|2021-06-07 02:40:00|655.8|655.2|656.1|655.5|656.3|655.7|655.8|655.2|44
1623033900000|2021-06-07 02:45:00|656.3|655.7|655.7|655.1|656.3|655.7|655.6|655|65
1623034200000|2021-06-07 02:50:00|655.6|655|655.5|654.9|655.6|655|654.7|654.1|208
1623034500000|2021-06-07 02:55:00|655.4|654.8|656.2|655.6|656.2|655.6|655.2|654.6|166
1623034800000|2021-06-07 03:00:00|656.1|655.5|656.4|655.8|656.6|656|656|655.4|93
1623035100000|2021-06-07 03:05:00|656.3|655.7|656.5|655.9|656.5|655.9|655.9|655.3|259
1623035400000|2021-06-07 03:10:00|656.3|655.7|656.5|655.9|656.6|656|656.3|655.7|54
1623035700000|2021-06-07 03:15:00|656.6|656|656.3|655.7|656.7|656.1|656.2|655.6|58
1623036000000|2021-06-07 03:20:00|656.4|655.8|656.8|656.2|657|656.4|656.3|655.7|80
1623036300000|2021-06-07 03:25:00|656.6|656|656.1|655.5|656.6|656|656.1|655.5|47
1623036600000|2021-06-07 03:30:00|656.2|655.6|656.3|655.7|656.3|655.7|656.1|655.5|17
1623036900000|2021-06-07 03:35:00|656.2|655.6|656.1|655.5|656.2|655.6|656.1|655.5|10
1623037200000|2021-06-07 03:40:00|656|655.4|655.6|655|656|655.4|655.6|655|67
1623037500000|2021-06-07 03:45:00|655.5|654.9|655.4|654.8|655.5|654.9|655.4|654.8|27
1623037800000|2021-06-07 03:50:00|655.5|654.9|655.6|655|655.6|655|655.5|654.9|11
1623038100000|2021-06-07 03:55:00|655.9|655.3|655.8|655.2|655.9|655.3|655.7|655.1|59
1623038400000|2021-06-07 04:00:00|655.9|655.3|656.3|655.7|656.5|655.9|655.8|655.2|54
1623038700000|2021-06-07 04:05:00|656.2|655.6|656.5|655.9|656.5|655.9|656.2|655.6|22
1623039000000|2021-06-07 04:10:00|656.4|655.8|656.2|655.6|656.4|655.8|656|655.4|24
1623039300000|2021-06-07 04:15:00|656.6|656|656.6|656|656.7|656.1|656.5|655.9|26
1623039600000|2021-06-07 04:20:00|656.5|655.9|656.2|655.6|656.5|655.9|656.2|655.6|20
1623039900000|2021-06-07 04:25:00|656.1|655.5|656.3|655.7|656.3|655.7|656.1|655.5|14
1623040200000|2021-06-07 04:30:00|656.4|655.8|656.4|655.8|656.4|655.8|656.3|655.7|16
1623040500000|2021-06-07 04:35:00|656.3|655.7|656.4|655.8|656.4|655.8|656.2|655.6|15
1623040800000|2021-06-07 04:40:00|656.5|655.9|656.4|655.8|656.5|655.9|656.4|655.8|23
1623041100000|2021-06-07 04:45:00|656.5|655.9|656.3|655.7|656.6|656|656.1|655.5|54
1623041400000|2021-06-07 04:50:00|656.4|655.8|656|655.4|656.4|655.8|656|655.4|43
1623041700000|2021-06-07 04:55:00|655.8|655.2|656|655.4|656|655.4|655.8|655.2|26
1623042000000|2021-06-07 05:00:00|656.1|655.5|655.7|655.1|656.3|655.7|655.7|655.1|56
1623042300000|2021-06-07 05:05:00|655.8|655.2|655.8|655.2|656|655.4|655.8|655.2|28
1623042600000|2021-06-07 05:10:00|655.9|655.3|655.6|655|656|655.4|655.6|655|51
1623042900000|2021-06-07 05:15:00|||||||||22
1623043200000|2021-06-07 05:20:00|655.8|655.2|655.9|655.3|656|655.4|655.8|655.2|25
1623043500000|2021-06-07 05:25:00|656|655.4|655.6|655|656.1|655.5|655.6|655|23
1623043800000|2021-06-07 05:30:00|655.7|655.1|655.3|654.7|655.7|655.1|655.3|654.7|36
1623044100000|2021-06-07 05:35:00|655.1|654.5|655.1|654.5|655.1|654.5|654.6|654|74
1623044400000|2021-06-07 05:40:00|655|654.4|655.1|654.5|655.1|654.5|654.9|654.3|43
1623044700000|2021-06-07 05:45:00|654.9|654.3|654.7|654.1|654.9|654.3|654.5|653.9|77
1623045000000|2021-06-07 05:50:00|654.6|654|654.9|654.3|654.9|654.3|654.6|654|21
1623045300000|2021-06-07 05:55:00|654.8|654.2|655.2|654.6|655.4|654.8|654.7|654.1|52
1623045600000|2021-06-07 06:00:00|655.1|654.5|655.2|654.6|655.2|654.6|655|654.4|35
1623045900000|2021-06-07 06:05:00|655.5|654.9|655.4|654.8|655.6|655|655.2|654.6|61
1623046200000|2021-06-07 06:10:00|655.2|654.6|655.4|654.8|655.4|654.8|655.2|654.6|14
1623046500000|2021-06-07 06:15:00|655.5|654.9|655.6|655|655.9|655.3|655.5|654.9|55
1623046800000|2021-06-07 06:20:00|655.5|654.9|655.1|654.5|655.6|655|655.1|654.5|22
1623047100000|2021-06-07 06:25:00|655.2|654.6|655.5|654.9|655.5|654.9|655.1|654.5|42
1623047400000|2021-06-07 06:30:00|655.6|655|655.4|654.8|655.7|655.1|655.4|654.8|75
1623047700000|2021-06-07 06:35:00|655.3|654.7|655.5|654.9|656.2|655.6|655.3|654.7|37
1623048000000|2021-06-07 06:40:00|655.4|654.8|655.4|654.8|655.7|655.1|655.4|654.8|18
1623048300000|2021-06-07 06:45:00|655.3|654.7|655.1|654.5|655.3|654.7|655|654.4|15
1623048600000|2021-06-07 06:50:00|655.2|654.6|655.2|654.6|655.4|654.8|655.2|654.6|30
1623048900000|2021-06-07 06:55:00|654.9|654.3|655.2|654.6|655.2|654.6|654.9|654.3|223
1623049200000|2021-06-07 07:00:00|655.1|654.5|655.2|654.6|655.4|654.8|654.9|654.3|40
1623049500000|2021-06-07 07:05:00|655|654.4|653.8|653.2|655.2|654.6|653.5|652.9|145
1623049800000|2021-06-07 07:10:00|653.7|653.1|653.7|653.1|653.9|653.3|653.5|652.9|75
1623050100000|2021-06-07 07:15:00|653.6|653|652.5|651.9|653.8|653.2|652.3|651.7|179
1623050400000|2021-06-07 07:20:00|652.7|652.1|652.7|652.1|653|652.4|652.3|651.7|192
1623050700000|2021-06-07 07:25:00|652.8|652.2|653.3|652.7|653.6|653|652.6|652|107
1623051000000|2021-06-07 07:30:00|653.5|652.9|653|652.4|653.7|653.1|653|652.4|78
1623051300000|2021-06-07 07:35:00|652.9|652.3|653.4|652.8|654.3|653.7|652.8|652.2|93
1623051600000|2021-06-07 07:40:00|653.3|652.7|653.6|653|654.4|653.8|653.2|652.6|60
1623051900000|2021-06-07 07:45:00|653.7|653.1|654.4|653.8|654.6|654|653.4|652.8|53
1623052200000|2021-06-07 07:50:00|654.3|653.7|654.6|654|654.7|654.1|653.9|653.3|78
1623052500000|2021-06-07 07:55:00|654.4|653.8|655.6|655|655.9|655.3|654.4|653.8|65
1623052800000|2021-06-07 08:00:00|655.5|654.9|654.9|654.3|655.6|655|654.8|654.2|38
1623053100000|2021-06-07 08:05:00|655|654.4|654.9|654.3|655.2|654.6|654.4|653.8|28
1623053400000|2021-06-07 08:10:00|654.8|654.2|654.2|653.6|654.8|654.2|654.2|653.6|125
1623053700000|2021-06-07 08:15:00|654|653.4|654|653.4|654|653.4|653.2|652.6|242
1623054000000|2021-06-07 08:20:00|654.1|653.5|654.3|653.7|654.3|653.7|654|653.4|39
1623054300000|2021-06-07 08:25:00|654.2|653.6|653.8|653.2|654.2|653.6|653.6|653|15
1623054600000|2021-06-07 08:30:00|653.7|653.1|653.3|652.7|653.7|653.1|653.2|652.6|33
1623054900000|2021-06-07 08:35:00|653.2|652.6|653.8|653.2|653.9|653.3|653.2|652.6|37
1623055200000|2021-06-07 08:40:00|653.4|652.8|652.9|652.3|653.7|653.1|652.7|652.1|53
1623055500000|2021-06-07 08:45:00|653.2|652.6|651.8|651.2|653.7|653.1|651.7|651.1|297
1623055800000|2021-06-07 08:50:00|651.9|651.3|652.2|651.6|652.4|651.8|651.7|651.1|178
1623056100000|2021-06-07 08:55:00|652.3|651.7|652.3|651.7|652.4|651.8|652|651.4|55
1623056400000|2021-06-07 09:00:00|652.2|651.6|653.5|652.9|653.6|653|652.2|651.6|78
1623056700000|2021-06-07 09:05:00|653.6|653|652.9|652.3|653.8|653.2|652.7|652.1|81
1623057000000|2021-06-07 09:10:00|652.8|652.2|652.8|652.2|652.9|652.3|652.7|652.1|55
1623057300000|2021-06-07 09:15:00|652.9|652.3|653.1|652.5|653.1|652.5|652.9|652.3|51
1623057600000|2021-06-07 09:20:00|653|652.4|652.5|651.9|653.2|652.6|652.2|651.6|219
1623057900000|2021-06-07 09:25:00|652.4|651.8|652.5|651.9|652.8|652.2|651.9|651.3|135
1623058200000|2021-06-07 09:30:00|652.6|652|652.9|652.3|652.9|652.3|652.5|651.9|44
1623058500000|2021-06-07 09:35:00|653.2|652.6|653.7|653.1|654|653.4|652.7|652.1|63
1623058800000|2021-06-07 09:40:00|653.8|653.2|654.2|653.6|654.5|653.9|653.8|653.2|78
1623059100000|2021-06-07 09:45:00|654.1|653.5|653.5|652.9|654.1|653.5|653.3|652.7|32
1623059400000|2021-06-07 09:50:00|653.4|652.8|653.8|653.2|654|653.4|653.4|652.8|63
1623059700000|2021-06-07 09:55:00|654|653.4|654.6|654|654.6|654|653.9|653.3|43
1623060000000|2021-06-07 10:00:00|654.8|654.2|654.2|653.6|654.8|654.2|654|653.4|42
1623060300000|2021-06-07 10:05:00|654.3|653.7|653.1|652.5|654.3|653.7|653.1|652.5|181
1623060600000|2021-06-07 10:10:00|653|652.4|653.1|652.5|653.1|652.5|652.3|651.7|92
1623060900000|2021-06-07 10:15:00|653.2|652.6|653.1|652.5|653.6|653|652.8|652.2|72
1623061200000|2021-06-07 10:20:00|653|652.4|654.1|653.5|654.4|653.8|652.8|652.2|76
1623061500000|2021-06-07 10:25:00|654.2|653.6|656.7|656.1|656.8|656.2|654.2|653.6|233
1623061800000|2021-06-07 10:30:00|656.8|656.2|655.6|655|657.2|656.6|655.5|654.9|139
1623062100000|2021-06-07 10:35:00|655.5|654.9|655.4|654.8|656.3|655.7|655.3|654.7|68
1623062400000|2021-06-07 10:40:00|655.5|654.9|656|655.4|656.5|655.9|655.3|654.7|128
1623062700000|2021-06-07 10:45:00|656.1|655.5|655.9|655.3|657|656.4|655.5|654.9|246
1623063000000|2021-06-07 10:50:00|656|655.4|656.7|656.1|656.9|656.3|656|655.4|80
1623063300000|2021-06-07 10:55:00|656.5|655.9|658.2|657.6|658.2|657.6|656.5|655.9|219
1623063600000|2021-06-07 11:00:00|658.3|657.7|658|657.4|659.1|658.5|657.8|657.2|279
1623063900000|2021-06-07 11:05:00|657.9|657.3|658.8|658.2|658.8|658.2|657.8|657.2|137
1623064200000|2021-06-07 11:10:00|658.7|658.1|659.7|659.1|660.1|659.5|658.7|658.1|594
1623064500000|2021-06-07 11:15:00|659.6|659|659.1|658.5|660|659.4|659.1|658.5|89
1623064800000|2021-06-07 11:20:00|659.2|658.6|660.3|659.7|660.3|659.7|659|658.4|276
1623065100000|2021-06-07 11:25:00|660.2|659.6|660|659.4|660.2|659.6|659.5|658.9|95
1623065400000|2021-06-07 11:30:00|660.1|659.5|661.6|661|662|661.4|660.1|659.5|399
1623065700000|2021-06-07 11:35:00|661.4|660.8|659.3|658.7|661.6|661|659.1|658.5|322
1623066000000|2021-06-07 11:40:00|659.4|658.8|661.3|660.7|661.5|660.9|658.8|658.2|514
1623066300000|2021-06-07 11:45:00|661.5|660.9|660.3|659.7|661.5|660.9|660|659.4|167
1623066600000|2021-06-07 11:50:00|660|659.4|660.1|659.5|660.8|660.2|660|659.4|105
1623066900000|2021-06-07 11:55:00|660.3|659.7|662|661.4|662.3|661.7|660.3|659.7|245
1623067200000|2021-06-07 12:00:00|661.8|661.2|661.5|660.9|662.2|661.6|661.3|660.7|183
1623067500000|2021-06-07 12:05:00|661.6|661|662|661.4|662.2|661.6|661.4|660.8|224
1623067800000|2021-06-07 12:10:00|662.2|661.6|663|662.4|663.3|662.7|662|661.4|538
1623068100000|2021-06-07 12:15:00|663.3|662.7|663.2|662.6|663.4|662.8|662.7|662.1|443
1623068400000|2021-06-07 12:20:00|663.4|662.8|663.2|662.6|663.6|663|662.7|662.1|496
1623068700000|2021-06-07 12:25:00|663.3|662.7|663.2|662.6|663.6|663|662.4|661.8|172
1623069000000|2021-06-07 12:30:00|663.3|662.7|662.9|662.3|663.3|662.7|662|661.4|177
1623069300000|2021-06-07 12:35:00|662.7|662.1|661.9|661.3|663.3|662.7|661.7|661.1|880
1623069600000|2021-06-07 12:40:00|662|661.4|662|661.4|662.4|661.8|661.4|660.8|194
1623072600000|2021-06-07 13:30:00|661.2|660.6|654.3|653.7|661.2|660.6|653.6|653|5063
1623072900000|2021-06-07 13:35:00|654|653.4|650.5|649.9|654.6|654|648.8|648.2|5767
1623073200000|2021-06-07 13:40:00|650.4|649.8|651.7|651.1|654.1|653.5|649.4|648.8|3589
1623073500000|2021-06-07 13:45:00|651.4|650.8|651.3|650.7|651.7|651.1|649.5|648.9|2015
1623073800000|2021-06-07 13:50:00|651.2|650.6|648.7|648.1|651.2|650.6|647.7|647.1|1863
1623074100000|2021-06-07 13:55:00|648.6|648|648.1|647.5|650.2|649.6|648.1|647.5|1143
1623074400000|2021-06-07 14:00:00|648.2|647.6|646.9|646.3|649.6|649|646.8|646.2|1742
1623074700000|2021-06-07 14:05:00|647.1|646.5|649.1|648.5|649.3|648.7|646.9|646.3|1326
1623075000000|2021-06-07 14:10:00|648.9|648.3|650.7|650.1|651.4|650.8|648.9|648.3|1384
1623075300000|2021-06-07 14:15:00|650.6|650|648.5|647.9|650.9|650.3|648.5|647.9|909
1623075600000|2021-06-07 14:20:00|648.6|648|650.2|649.6|650.3|649.7|647.8|647.2|1196
1623075900000|2021-06-07 14:25:00|650.3|649.7|653.5|652.9|653.5|652.9|649.7|649.1|1223
1623076200000|2021-06-07 14:30:00|653.4|652.8|652.4|651.8|654|653.4|651.6|651|1486
1623076500000|2021-06-07 14:35:00|652.6|652|651.2|650.6|653.3|652.7|651.2|650.6|962
1623076800000|2021-06-07 14:40:00|651.1|650.5|650.5|649.9|652|651.4|650.5|649.9|865
1623077100000|2021-06-07 14:45:00|650.3|649.7|650.2|649.6|650.7|650.1|649.2|648.6|1278
1623077400000|2021-06-07 14:50:00|650|649.4|649.5|648.9|650.3|649.7|649.2|648.6|506
1623077700000|2021-06-07 14:55:00|649.6|649|647.3|646.7|649.8|649.2|647.3|646.7|1284
1623078000000|2021-06-07 15:00:00|647.1|646.5|646.2|645.6|647.6|647|644.8|644.2|1739
1623078300000|2021-06-07 15:05:00|646.1|645.5|647.1|646.5|647.4|646.8|646|645.4|823
1623078600000|2021-06-07 15:10:00|646.9|646.3|648.7|648.1|648.7|648.1|646.2|645.6|1345
1623078900000|2021-06-07 15:15:00|648.5|647.9|647.5|646.9|650.5|649.9|647.4|646.8|1549
1623079200000|2021-06-07 15:20:00|647.6|647|649.5|648.9|649.5|648.9|647.6|647|700
1623079500000|2021-06-07 15:25:00|649.4|648.8|650|649.4|650.3|649.7|648.4|647.8|797
1623079800000|2021-06-07 15:30:00|649.9|649.3|649.4|648.8|650.8|650.2|648.4|647.8|1034
1623080100000|2021-06-07 15:35:00|649.2|648.6|651.7|651.1|652.6|652|647.7|647.1|2461
1623080400000|2021-06-07 15:40:00|651.2|650.6|649.6|649|651.5|650.9|649.1|648.5|1006
1623080700000|2021-06-07 15:45:00|649.5|648.9|648.9|648.3|650.9|650.3|648.9|648.3|805
1623081000000|2021-06-07 15:50:00|648.8|648.2|651.1|650.5|652|651.4|648.7|648.1|1400
1623081300000|2021-06-07 15:55:00|651.3|650.7|651.3|650.7|652.8|652.2|650.6|650|1027
1623081600000|2021-06-07 16:00:00|651.2|650.6|650|649.4|651.4|650.8|649.7|649.1|716
1623081900000|2021-06-07 16:05:00|649.9|649.3|648.4|647.8|650.3|649.7|648.1|647.5|824
1623082200000|2021-06-07 16:10:00|648.1|647.5|647.6|647|648.9|648.3|647.3|646.7|1265
1623082500000|2021-06-07 16:15:00|647.5|646.9|646.2|645.6|647.5|646.9|645.6|645|1067
1623082800000|2021-06-07 16:20:00|646.3|645.7|646|645.4|646.8|646.2|645.1|644.5|899
1623083100000|2021-06-07 16:25:00|645.8|645.2|646.5|645.9|647.2|646.6|645.4|644.8|522
1623083400000|2021-06-07 16:30:00|646.4|645.8|645.6|645|646.7|646.1|645.3|644.7|819
1623083700000|2021-06-07 16:35:00|645.4|644.8|647.1|646.5|647.5|646.9|645.3|644.7|1619
1623084000000|2021-06-07 16:40:00|647.2|646.6|647.4|646.8|647.8|647.2|646.9|646.3|744
1623084300000|2021-06-07 16:45:00|647.5|646.9|648.4|647.8|648.5|647.9|647.1|646.5|1132
1623084600000|2021-06-07 16:50:00|648.1|647.5|647.3|646.7|648.4|647.8|647.2|646.6|576
1623084900000|2021-06-07 16:55:00|647.2|646.6|647.5|646.9|647.6|647|645.6|645|1338
1623085200000|2021-06-07 17:00:00|647.4|646.8|647.6|647|647.8|647.2|647.1|646.5|1438
1623085500000|2021-06-07 17:05:00|647.7|647.1|647.2|646.6|647.8|647.2|646.8|646.2|478
1623085800000|2021-06-07 17:10:00|646.9|646.3|646.7|646.1|647|646.4|645.9|645.3|757
1623086100000|2021-06-07 17:15:00|646.8|646.2|644.9|644.3|647.8|647.2|644.1|643.5|1593
1623086400000|2021-06-07 17:20:00|644.8|644.2|642|641.4|645.4|644.8|641.7|641.1|1824
1623086700000|2021-06-07 17:25:00|641.9|641.3|642.4|641.8|642.6|642|640.2|639.6|2228
1623087000000|2021-06-07 17:30:00|642.2|641.6|641.7|641.1|642.7|642.1|640.4|639.8|754
1623087300000|2021-06-07 17:35:00|641.5|640.9|642.7|642.1|642.8|642.2|640.8|640.2|1386
1623087600000|2021-06-07 17:40:00|642.6|642|642.8|642.2|643.6|643|642.6|642|1242
1623087900000|2021-06-07 17:45:00|642.7|642.1|642.4|641.8|643.8|643.2|641.7|641.1|1676
1623088200000|2021-06-07 17:50:00|642.3|641.7|641.6|641|642.9|642.3|641|640.4|1248
1623088500000|2021-06-07 17:55:00|641.7|641.1|641.8|641.2|643.4|642.8|641.7|641.1|1171
1623088800000|2021-06-07 18:00:00|641.6|641|645|644.4|645.2|644.6|641.6|641|1773
1623089100000|2021-06-07 18:05:00|645.1|644.5|645.1|644.5|645.5|644.9|643.3|642.7|3208
1623089400000|2021-06-07 18:10:00|645.2|644.6|645.8|645.2|648.1|647.5|643.7|643.1|8064
1623089700000|2021-06-07 18:15:00|645.9|645.3|644.9|644.3|646.1|645.5|643.4|642.8|3676
1623110400000|2021-06-08 00:00:00|649|648.4|649.7|649.1|651.1|650.5|647.8|647.2|1903
1623110700000|2021-06-08 00:05:00|649.5|648.9|651.1|650.5|651.7|651.1|649.1|648.5|456
1623111000000|2021-06-08 00:10:00|651.3|650.7|653|652.4|654.2|653.6|651|650.4|493
1623111300000|2021-06-08 00:15:00|652.9|652.3|654.4|653.8|654.8|654.2|652.6|652|619
1623111600000|2021-06-08 00:20:00|654.3|653.7|653.7|653.1|654.4|653.8|653.3|652.7|251
1623111900000|2021-06-08 00:25:00|653.3|652.7|653.3|652.7|653.6|653|652.6|652|122
1623112200000|2021-06-08 00:30:00|653.5|652.9|653.1|652.5|653.5|652.9|652.4|651.8|123
1623112500000|2021-06-08 00:35:00|653|652.4|652.4|651.8|653.3|652.7|652.2|651.6|142
1623112800000|2021-06-08 00:40:00|652.3|651.7|651.7|651.1|652.4|651.8|651.2|650.6|170
1623113100000|2021-06-08 00:45:00|651.8|651.2|650.3|649.7|651.8|651.2|650.3|649.7|150
1623113400000|2021-06-08 00:50:00|650.6|650|651|650.4|651.2|650.6|650.6|650|101
1623113700000|2021-06-08 00:55:00|651.2|650.6|651.8|651.2|652.1|651.5|651.2|650.6|100
1623114000000|2021-06-08 01:00:00|651.9|651.3|651.9|651.3|652.8|652.2|651.9|651.3|213
1623114300000|2021-06-08 01:05:00|652|651.4|652.2|651.6|653.1|652.5|651.9|651.3|191
1623114600000|2021-06-08 01:10:00|652.3|651.7|652.6|652|652.6|652|652.1|651.5|105
1623114900000|2021-06-08 01:15:00|652.5|651.9|652|651.4|652.6|652|651.8|651.2|184
1623115200000|2021-06-08 01:20:00|652.1|651.5|652.3|651.7|652.6|652|651.9|651.3|140
1623115500000|2021-06-08 01:25:00|652.2|651.6|652.1|651.5|652.4|651.8|651.9|651.3|74
1623115800000|2021-06-08 01:30:00|652.2|651.6|651.9|651.3|652.2|651.6|651.8|651.2|43
1623116100000|2021-06-08 01:35:00|651.8|651.2|651.6|651|651.9|651.3|651.3|650.7|96
1623116400000|2021-06-08 01:40:00|651.5|650.9|652.6|652|652.6|652|651.3|650.7|42
1623116700000|2021-06-08 01:45:00|652.7|652.1|653.1|652.5|653.1|652.5|652.6|652|76
1623117000000|2021-06-08 01:50:00|653.2|652.6|652.9|652.3|653.3|652.7|652.8|652.2|38
1623117300000|2021-06-08 01:55:00|652.8|652.2|653|652.4|653|652.4|652.4|651.8|84
1623117600000|2021-06-08 02:00:00|652.9|652.3|653|652.4|653.2|652.6|652.7|652.1|41
1623117900000|2021-06-08 02:05:00|653.2|652.6|653.3|652.7|653.4|652.8|653|652.4|145
1623118200000|2021-06-08 02:10:00|653.4|652.8|653.1|652.5|653.7|653.1|652.6|652|399
1623118500000|2021-06-08 02:15:00|652.9|652.3|652.9|652.3|653|652.4|652.8|652.2|37
1623118800000|2021-06-08 02:20:00|652.7|652.1|653|652.4|653.2|652.6|652.7|652.1|21
1623119100000|2021-06-08 02:25:00|653.1|652.5|652.6|652|653.1|652.5|652.5|651.9|87
1623119400000|2021-06-08 02:30:00|652.5|651.9|652.1|651.5|652.5|651.9|652.1|651.5|69
1623119700000|2021-06-08 02:35:00|652|651.4|652.8|652.2|652.8|652.2|651.8|651.2|74
1623120000000|2021-06-08 02:40:00|652.9|652.3|653.1|652.5|653.6|653|652.9|652.3|97
1623120300000|2021-06-08 02:45:00|653.2|652.6|653.4|652.8|653.4|652.8|652.8|652.2|87
1623120600000|2021-06-08 02:50:00|653.5|652.9|653.6|653|653.6|653|653.4|652.8|13
1623120900000|2021-06-08 02:55:00|653.8|653.2|653.1|652.5|653.8|653.2|653|652.4|107
1623121200000|2021-06-08 03:00:00|652.9|652.3|652.9|652.3|653.2|652.6|652.7|652.1|128
1623121500000|2021-06-08 03:05:00|653.1|652.5|652.7|652.1|653.2|652.6|652.5|651.9|90
1623121800000|2021-06-08 03:10:00|652.8|652.2|652.1|651.5|652.9|652.3|652.1|651.5|56
1623122100000|2021-06-08 03:15:00|652.2|651.6|652.3|651.7|652.4|651.8|652.1|651.5|19
1623122400000|2021-06-08 03:20:00|652.4|651.8|652.7|652.1|653|652.4|652.4|651.8|36
1623122700000|2021-06-08 03:25:00|652.6|652|652.8|652.2|652.8|652.2|652.3|651.7|12
1623123000000|2021-06-08 03:30:00|652.7|652.1|652.8|652.2|652.8|652.2|652.7|652.1|2
1623123300000|2021-06-08 03:35:00|653.2|652.6|653.2|652.6|653.3|652.7|653.1|652.5|60
1623123600000|2021-06-08 03:40:00|653.1|652.5|653.5|652.9|653.6|653|653.1|652.5|80
1623123900000|2021-06-08 03:45:00|653.4|652.8|653.2|652.6|653.4|652.8|653.2|652.6|42
1623124200000|2021-06-08 03:50:00|653.3|652.7|653.3|652.7|653.4|652.8|653.2|652.6|12
1623124500000|2021-06-08 03:55:00|653.2|652.6|653.5|652.9|653.6|653|653|652.4|27
1623124800000|2021-06-08 04:00:00|653.4|652.8|653.5|652.9|653.8|653.2|653.4|652.8|41
1623125100000|2021-06-08 04:05:00|653.6|653|653.6|653|653.7|653.1|653.5|652.9|27
1623125400000|2021-06-08 04:10:00|653.7|653.1|653|652.4|653.7|653.1|653|652.4|43
1623125700000|2021-06-08 04:15:00|653.1|652.5|653.4|652.8|653.5|652.9|653.1|652.5|31
1623126000000|2021-06-08 04:20:00|653.5|652.9|653.7|653.1|653.8|653.2|653.5|652.9|38
1623126300000|2021-06-08 04:25:00|653.9|653.3|653.9|653.3|653.9|653.3|653.8|653.2|34
1623126600000|2021-06-08 04:30:00|654|653.4|654.2|653.6|654.2|653.6|653.8|653.2|119
1623126900000|2021-06-08 04:35:00|654.1|653.5|653.4|652.8|654.1|653.5|653.4|652.8|53
1623127200000|2021-06-08 04:40:00|653.5|652.9|653.5|652.9|653.6|653|653.5|652.9|27
1623127500000|2021-06-08 04:45:00|653.3|652.7|653.1|652.5|653.5|652.9|653|652.4|48
1623127800000|2021-06-08 04:50:00|653|652.4|653.5|652.9|653.6|653|653|652.4|13
1623128100000|2021-06-08 04:55:00|653.6|653|653.8|653.2|653.8|653.2|653.6|653|10
1623128400000|2021-06-08 05:00:00|654|653.4|654.1|653.5|654.2|653.6|653.8|653.2|48
1623128700000|2021-06-08 05:05:00|654|653.4|654.3|653.7|654.6|654|654|653.4|27
1623129000000|2021-06-08 05:10:00|654.4|653.8|654.7|654.1|654.8|654.2|654.4|653.8|68
1623129300000|2021-06-08 05:15:00|654.8|654.2|655.1|654.5|655.3|654.7|654.7|654.1|52
1623129600000|2021-06-08 05:20:00|655.2|654.6|654.9|654.3|655.2|654.6|654.9|654.3|87
1623129900000|2021-06-08 05:25:00|655|654.4|655|654.4|655|654.4|654.9|654.3|24
1623130200000|2021-06-08 05:30:00|654.9|654.3|654.7|654.1|654.9|654.3|654.4|653.8|111
1623130500000|2021-06-08 05:35:00|654.8|654.2|654.6|654|654.9|654.3|654.4|653.8|31
1623130800000|2021-06-08 05:40:00|654.7|654.1|654.7|654.1|654.9|654.3|654.4|653.8|51
1623131100000|2021-06-08 05:45:00|654.6|654|654.7|654.1|654.8|654.1|654.2|653.6|72
1623131400000|2021-06-08 05:50:00|654.5|653.9|654.2|653.6|654.5|653.9|654.2|653.6|99
1623131700000|2021-06-08 05:55:00|654.3|653.7|654.7|654.1|654.7|654.1|654.3|653.7|103
1623132000000|2021-06-08 06:00:00|654.6|654|654.7|654.1|655.3|654.7|654.6|654|135
1623132300000|2021-06-08 06:05:00|654.6|654|655.2|654.6|655.3|654.7|654.6|654|54
1623132600000|2021-06-08 06:10:00|655.4|654.8|655.1|654.5|655.7|655.1|654.9|654.3|94
1623132900000|2021-06-08 06:15:00|655.4|654.8|655.2|654.6|655.4|654.8|655.1|654.5|57
1623133200000|2021-06-08 06:20:00|655|654.4|655.2|654.6|655.3|654.7|655|654.4|21
1623133500000|2021-06-08 06:25:00|655.4|654.8|655.5|654.9|655.6|655|655.1|654.5|58
1623133800000|2021-06-08 06:30:00|655.3|654.7|655.5|654.9|655.5|654.9|655.3|654.7|31
1623134100000|2021-06-08 06:35:00|655.4|654.8|655.1|654.5|655.4|654.8|654.9|654.3|35
1623134400000|2021-06-08 06:40:00|655.2|654.6|655.1|654.5|655.4|654.8|655|654.4|46
1623134700000|2021-06-08 06:45:00|655.2|654.6|655|654.4|655.2|654.6|655|654.4|21
1623135000000|2021-06-08 06:50:00|655.1|654.5|655.2|654.6|655.3|654.7|654.9|654.3|29
1623135300000|2021-06-08 06:55:00|655.3|654.7|654.4|653.8|655.4|654.8|654.4|653.8|84
1623135600000|2021-06-08 07:00:00|654.6|654|654|653.4|654.9|654.3|654|653.4|99
1623135900000|2021-06-08 07:05:00|654.1|653.5|653.7|653.1|654.6|654|653.7|653.1|67
1623136200000|2021-06-08 07:10:00|653.8|653.2|652.7|652.1|653.8|653.2|652.1|651.5|150
1623136500000|2021-06-08 07:15:00|652.6|652|652.4|651.8|652.9|652.3|652.2|651.6|60
1623136800000|2021-06-08 07:20:00|652.3|651.7|652.4|651.8|652.5|651.9|652.1|651.5|60
1623137100000|2021-06-08 07:25:00|652.3|651.7|653.4|652.8|653.8|653.2|652.3|651.7|197
1623137400000|2021-06-08 07:30:00|653.5|652.9|653.4|652.8|653.7|653.1|653.1|652.5|128
1623137700000|2021-06-08 07:35:00|653.6|653|653.3|652.7|653.7|653.1|653.2|652.6|77
1623138000000|2021-06-08 07:40:00|653.4|652.8|654.1|653.5|654.2|653.6|653.4|652.8|73
1623138300000|2021-06-08 07:45:00|654.2|653.6|654.5|653.9|654.6|654|654.1|653.5|90
1623138600000|2021-06-08 07:50:00|654.6|654|654.3|653.7|654.9|654.3|654.3|653.7|76
1623138900000|2021-06-08 07:55:00|654.4|653.8|653.9|653.3|654.5|653.9|653.9|653.3|84
1623139200000|2021-06-08 08:00:00|654|653.4|654.2|653.6|654.3|653.7|654|653.4|32
1623139500000|2021-06-08 08:05:00|654.1|653.5|654.1|653.5|654.1|653.5|653.7|653.1|26
1623139800000|2021-06-08 08:10:00|654|653.4|654.5|653.9|654.5|653.9|654|653.4|24
1623140100000|2021-06-08 08:15:00|654.6|654|655.5|654.9|655.5|654.9|654.5|653.9|204
1623140400000|2021-06-08 08:20:00|655.4|654.8|655.2|654.6|655.7|655.1|655.2|654.6|138
1623140700000|2021-06-08 08:25:00|655.3|654.7|655.6|655|655.6|655|655.3|654.7|190
1623141000000|2021-06-08 08:30:00|655.8|655.2|655.8|655.2|655.8|655.2|655.2|654.6|109
1623141300000|2021-06-08 08:35:00|655.7|655.1|655.9|655.3|656.3|655.7|655.6|655|139
1623141600000|2021-06-08 08:40:00|656|655.4|655.9|655.3|656.3|655.7|655.9|655.3|45
1623141900000|2021-06-08 08:45:00|656|655.4|655.5|654.9|656|655.4|655.3|654.7|53
1623142200000|2021-06-08 08:50:00|655.7|655.1|656.6|656|656.8|656.2|655.7|655.1|158
1623142500000|2021-06-08 08:55:00|656.7|656.1|656.1|655.5|656.8|656.2|655.9|655.3|129
1623142800000|2021-06-08 09:00:00|656|655.4|656.4|655.8|656.4|655.8|655.6|655|60
1623143100000|2021-06-08 09:05:00|656.3|655.7|656.1|655.5|656.3|655.7|655.8|655.2|50
1623143400000|2021-06-08 09:10:00|656.2|655.6|655.7|655.1|656.2|655.6|655.7|655.1|120
1623143700000|2021-06-08 09:15:00|655.8|655.2|655.4|654.8|656.1|655.5|655.3|654.7|42
1623144000000|2021-06-08 09:20:00|655.3|654.7|654.6|654|655.4|654.8|654.6|654|65
1623144300000|2021-06-08 09:25:00|654.5|653.9|655.2|654.6|655.5|654.9|654.5|653.9|88
1623144600000|2021-06-08 09:30:00|655.3|654.7|655.5|654.9|655.7|655.1|655|654.4|139
1623144900000|2021-06-08 09:35:00|655.6|655|655.3|654.7|655.7|655.1|655.2|654.6|51
1623145200000|2021-06-08 09:40:00|655.4|654.8|655|654.4|655.5|654.9|654.7|654.1|153
1623145500000|2021-06-08 09:45:00|655.1|654.5|654.8|654.2|655.1|654.5|654.3|653.7|122
1623145800000|2021-06-08 09:50:00|654.9|654.3|654.6|654|654.9|654.3|654.2|653.6|43
1623146100000|2021-06-08 09:55:00|654.5|653.9|654.2|653.6|654.6|654|654.2|653.6|26
1623146400000|2021-06-08 10:00:00|654.3|653.7|654.6|654|654.6|654|654|653.4|49
1623146700000|2021-06-08 10:05:00|654.5|653.9|652.5|651.9|654.6|654|652.5|651.9|422
1623147000000|2021-06-08 10:10:00|652.7|652.1|652.5|651.9|652.8|652.2|652|651.4|203
1623147300000|2021-06-08 10:15:00|652.6|652|653.1|652.5|653.5|652.9|652.5|651.9|197
1623147600000|2021-06-08 10:20:00|653.2|652.6|653.2|652.6|653.2|652.6|652.8|652.2|43
1623147900000|2021-06-08 10:25:00|653.5|652.9|653.8|653.2|653.8|653.2|653|652.4|164
1623148200000|2021-06-08 10:30:00|653.7|653.1|653.3|652.7|654|653.4|653.3|652.7|74
1623148500000|2021-06-08 10:35:00|653.2|652.6|653.6|653|654.2|653.6|653.2|652.6|125
1623148800000|2021-06-08 10:40:00|653.5|652.9|653.4|652.8|654|653.4|653.3|652.7|51
1623149100000|2021-06-08 10:45:00|653.5|652.9|653.9|653.3|654.1|653.5|653|652.4|88
1623149400000|2021-06-08 10:50:00|653.8|653.2|653.9|653.3|654.1|653.5|653.1|652.5|78
1623149700000|2021-06-08 10:55:00|654.1|653.5|654|653.4|654.6|654|653.7|653.1|95
1623150000000|2021-06-08 11:00:00|654.1|653.5|653.9|653.3|654.9|654.3|653.9|653.3|352
1623150300000|2021-06-08 11:05:00|654.1|653.5|654.7|654.1|654.9|654.3|653.9|653.3|99
1623150600000|2021-06-08 11:10:00|654.8|654.2|654.1|653.5|655.1|654.5|653.9|653.3|86
1623150900000|2021-06-08 11:15:00|654.2|653.6|653.6|653|654.2|653.6|653.6|653|36
1623151200000|2021-06-08 11:20:00|653.7|653.1|655|654.4|655.1|654.5|653.7|653.1|255
1623151500000|2021-06-08 11:25:00|654.9|654.3|655.1|654.5|655.1|654.5|654.6|654|159
1623151800000|2021-06-08 11:30:00|655.2|654.6|655.5|654.9|655.9|655.3|655.1|654.5|328
1623152100000|2021-06-08 11:35:00|655.6|655|656.1|655.5|656.2|655.6|655.5|654.9|98
1623152400000|2021-06-08 11:40:00|656.2|655.6|655.7|655.1|656.3|655.7|655.7|655.1|116
1623152700000|2021-06-08 11:45:00|655.8|655.2|655.8|655.2|656.2|655.6|655.6|655|91
1623153000000|2021-06-08 11:50:00|655.7|655.1|652.8|652.2|655.7|655.1|652.6|652|759
1623153300000|2021-06-08 11:55:00|652.9|652.3|651.7|651.1|653.1|652.5|651.3|650.7|980
1623153600000|2021-06-08 12:00:00|651.5|650.9|651.7|651.1|651.9|651.3|649.3|648.7|848
1623153900000|2021-06-08 12:05:00|651.6|651|652.3|651.7|652.4|651.8|650.8|650.2|526
1623154200000|2021-06-08 12:10:00|652.4|651.8|652.8|652.2|653.2|652.6|651.7|651.1|275
1623154500000|2021-06-08 12:15:00|653|652.4|652.7|652.1|653.2|652.6|652|651.4|177
1623154800000|2021-06-08 12:20:00|652.5|651.9|651.9|651.3|652.5|651.9|651.4|650.8|336
1623155100000|2021-06-08 12:25:00|652.1|651.5|650.5|649.9|652.1|651.5|650.3|649.7|319
1623155400000|2021-06-08 12:30:00|650.6|650|650.5|649.9|651.3|650.7|650.4|649.8|423
1623155700000|2021-06-08 12:35:00|650.7|650.1|648.8|648.2|651.2|650.6|648.8|648.2|448
1623156000000|2021-06-08 12:40:00|649|648.4|648.8|648.2|650|649.4|648.5|647.9|405
1623159000000|2021-06-08 13:30:00|650.1|649.5|653.6|653|655.5|654.9|647.7|647.1|4267
1623159300000|2021-06-08 13:35:00|653.7|653.1|653.4|652.8|654.8|654.2|651.4|650.8|2219
1623159600000|2021-06-08 13:40:00|653.2|652.6|656.2|655.6|656.8|656.2|653.1|652.5|2362
1623159900000|2021-06-08 13:45:00|656.3|655.7|658.3|657.7|658.3|657.7|655.2|654.6|2230
1623160200000|2021-06-08 13:50:00|658.4|657.8|658.6|658|659.4|658.8|657.9|657.3|2418
1623160500000|2021-06-08 13:55:00|658.5|657.9|657.4|656.8|658.6|658|656.5|655.9|2052
1623160800000|2021-06-08 14:00:00|657.2|656.6|656|655.4|657.2|656.6|654.3|653.7|2171
1623161100000|2021-06-08 14:05:00|655.9|655.3|659.4|658.8|661.2|660.6|655.9|655.3|3341
1623161400000|2021-06-08 14:10:00|659.5|658.9|660.3|659.7|662.2|661.6|659|658.4|1885
1623161700000|2021-06-08 14:15:00|660.2|659.6|659.6|659|661.7|661.1|659.4|658.8|1325
1623162000000|2021-06-08 14:20:00|659.5|658.9|657.4|656.8|660.1|659.5|657.1|656.5|896
1623162300000|2021-06-08 14:25:00|657.3|656.7|656.6|656|658.2|657.6|655.8|655.2|1607
1623162600000|2021-06-08 14:30:00|656.4|655.8|659|658.4|659.4|658.8|656.4|655.8|1720
1623162900000|2021-06-08 14:35:00|658.9|658.3|655.6|655|658.9|658.3|655.3|654.7|1418
1623163200000|2021-06-08 14:40:00|655.7|655.1|655.9|655.3|656.7|656.1|655.7|655.1|728
1623163500000|2021-06-08 14:45:00|655.8|655.2|656.9|656.3|657.4|656.8|654.6|654|1514
1623163800000|2021-06-08 14:50:00|657|656.4|656.5|655.9|658|657.4|656.2|655.6|794
1623164100000|2021-06-08 14:55:00|656.6|656|653.6|653|657.2|656.6|653.5|652.9|2324
1623164400000|2021-06-08 15:00:00|653.4|652.8|653.5|652.9|653.7|653.1|652.2|651.6|1882
1623164700000|2021-06-08 15:05:00|653.7|653.1|651.5|650.9|654|653.4|651.2|650.6|1846
1623165000000|2021-06-08 15:10:00|651.6|651|652|651.4|652|651.4|650.6|650|1157
1623165300000|2021-06-08 15:15:00|651.9|651.3|650.8|650.2|652.4|651.8|650.7|650.1|865
1623165600000|2021-06-08 15:20:00|650.7|650.1|649.3|648.7|651|650.4|649.3|648.7|1099
1623165900000|2021-06-08 15:25:00|649.4|648.8|650.3|649.7|650.4|649.8|649.1|648.5|1106
1623166200000|2021-06-08 15:30:00|650.4|649.8|649.5|648.9|650.5|649.9|649|648.4|863
1623166500000|2021-06-08 15:35:00|649.4|648.8|650.6|650|650.8|650.2|649|648.4|1132
1623166800000|2021-06-08 15:40:00|650.7|650.1|650.7|650.1|652.3|651.7|650.7|650.1|793
1623167100000|2021-06-08 15:45:00|650.9|650.3|651.1|650.5|651.9|651.3|650.2|649.6|521
1623167400000|2021-06-08 15:50:00|651|650.4|651.7|651.1|651.9|651.3|650.5|649.9|534
1623167700000|2021-06-08 15:55:00|651.5|650.9|652.3|651.7|652.9|652.3|651.5|650.9|934
1623168000000|2021-06-08 16:00:00|652.5|651.9|651.3|650.7|652.7|652.1|651|650.4|447
1623168300000|2021-06-08 16:05:00|651.1|650.5|650.5|649.9|651.6|651|650.5|649.9|458
1623168600000|2021-06-08 16:10:00|650.6|650|650.4|649.8|651.5|650.9|650.3|649.7|618
1623168900000|2021-06-08 16:15:00|650.5|649.9|650.3|649.7|651|650.4|650|649.4|605
1623169200000|2021-06-08 16:20:00|650.4|649.8|649.1|648.5|650.5|649.9|648.9|648.3|1107
1623169500000|2021-06-08 16:25:00|649.2|648.6|648.3|647.7|649.2|648.6|647.3|646.7|1172
1623169800000|2021-06-08 16:30:00|648.5|647.9|648.6|648|649|648.4|647.9|647.3|756
1623170100000|2021-06-08 16:35:00|648.7|648.1|648.3|647.7|649|648.4|647.6|647|792
1623170400000|2021-06-08 16:40:00|648.2|647.6|647.9|647.3|648.6|648|647.7|647.1|1008
1623170700000|2021-06-08 16:45:00|647.7|647.1|648.7|648.1|650.5|649.9|647.4|646.8|1048
1623171000000|2021-06-08 16:50:00|648.6|648|648.2|647.6|648.6|648|645.9|645.3|1619
1623171300000|2021-06-08 16:55:00|648|647.4|649.9|649.3|650.2|649.6|647.2|646.6|1310
1623171600000|2021-06-08 17:00:00|650|649.4|648.9|648.3|651.5|650.9|648.9|648.3|917
1623171900000|2021-06-08 17:05:00|648.7|648.1|648.7|648.1|649.7|649.1|648.2|647.6|1179
1623172200000|2021-06-08 17:10:00|648.4|647.8|647.7|647.1|649.1|648.5|647.7|647.1|911
1623172500000|2021-06-08 17:15:00|647.8|647.2|648.5|647.9|648.8|648.2|647.6|647|569
1623172800000|2021-06-08 17:20:00|648.6|648|649.3|648.7|649.8|649.2|648.2|647.6|515
1623173100000|2021-06-08 17:25:00|649.1|648.5|649.5|648.9|650.3|649.7|648.8|648.2|468
1623173400000|2021-06-08 17:30:00|649.4|648.8|650.9|650.3|651.4|650.8|649.1|648.5|931
1623173700000|2021-06-08 17:35:00|650.8|650.2|650.2|649.6|651|650.4|650|649.4|617
1623174000000|2021-06-08 17:40:00|650.3|649.7|649.4|648.8|651|650.4|649.3|648.7|921
1623174300000|2021-06-08 17:45:00|649.3|648.7|648.2|647.6|649.9|649.3|648|647.4|838
1623174600000|2021-06-08 17:50:00|648.1|647.5|648.1|647.5|648.6|648|647.4|646.8|1609
1623174900000|2021-06-08 17:55:00|648|647.4|650.2|649.6|650.2|649.6|647.4|646.8|1527
1623175200000|2021-06-08 18:00:00|649.9|649.3|649.7|649.1|651|650.4|649.1|648.5|2929
1623175500000|2021-06-08 18:05:00|649.6|649|650.8|650.2|651.5|650.9|649.3|648.7|3374
1623175800000|2021-06-08 18:10:00|650.7|650.1|650|649.4|650.9|650.3|648.9|648.3|8326
1623176100000|2021-06-08 18:15:00|650.1|649.5|651.2|650.6|651.3|650.7|649.9|649.3|2997
1623196800000|2021-06-09 00:00:00|650.1|649.5|647.6|647|650.2|649.6|647.4|646.8|971
1623197100000|2021-06-09 00:05:00|647.7|647.1|647.7|647.1|647.9|647.3|646.4|645.8|493
1623197400000|2021-06-09 00:10:00|647.6|647|647.5|646.9|648.8|648.2|647.3|646.7|595
1623197700000|2021-06-09 00:15:00|647.4|646.8|647.6|647|648.1|647.5|646.6|646|187
1623198000000|2021-06-09 00:20:00|647.5|646.9|648|647.4|648.1|647.5|647|646.4|128
1623198300000|2021-06-09 00:25:00|648.1|647.5|648.5|647.9|649.5|648.9|648.1|647.5|231
1623198600000|2021-06-09 00:30:00|648.6|648|647.5|646.9|648.6|648|647.4|646.8|64
1623198900000|2021-06-09 00:35:00|647.4|646.8|647.5|646.9|647.7|647.1|647.1|646.5|110
1623199200000|2021-06-09 00:40:00|647.6|647|646.6|646|647.6|647|646.5|645.9|120
1623199500000|2021-06-09 00:45:00|646.7|646.1|646.6|646|646.9|646.3|646.5|645.9|46
1623199800000|2021-06-09 00:50:00|646.5|645.9|646.1|645.5|646.5|645.9|645.5|644.9|89
1623200100000|2021-06-09 00:55:00|646.2|645.6|645.2|644.6|646.4|645.8|645.2|644.6|136
1623200400000|2021-06-09 01:00:00|645.3|644.7|646.4|645.8|646.5|645.9|645.3|644.7|203
1623200700000|2021-06-09 01:05:00|646.5|645.9|646.4|645.8|646.7|646.1|646|645.4|106
1623201000000|2021-06-09 01:10:00|646.2|645.6|646.2|645.6|646.9|646.3|646.2|645.6|70
1623201300000|2021-06-09 01:15:00|646.3|645.7|646.6|646|646.7|646.1|646|645.4|89
1623201600000|2021-06-09 01:20:00|646.8|646.2|647.4|646.8|647.9|647.3|646.8|646.2|106
1623201900000|2021-06-09 01:25:00|647.5|646.9|647.5|646.9|647.7|647.1|646.7|646.1|217
1623202200000|2021-06-09 01:30:00|647.3|646.7|646.7|646.1|647.3|646.7|646.5|645.9|113
1623202500000|2021-06-09 01:35:00|646.8|646.2|646.8|646.2|646.9|646.3|646.6|646|22
1623202800000|2021-06-09 01:40:00|646.6|646|647|646.4|647|646.4|646.6|646|96
1623203100000|2021-06-09 01:45:00|647.2|646.6|647.4|646.8|647.7|647.1|647.2|646.6|92
1623203400000|2021-06-09 01:50:00|647.3|646.7|646.9|646.3|647.4|646.8|646.7|646.1|115
1623203700000|2021-06-09 01:55:00|646.8|646.2|646.9|646.3|647|646.4|646.6|646|30
1623204000000|2021-06-09 02:00:00|647|646.4|647.3|646.7|647.3|646.7|646.9|646.3|63
1623204300000|2021-06-09 02:05:00|647.2|646.6|647.6|647|647.6|647|647.1|646.5|63
1623204600000|2021-06-09 02:10:00|647.4|646.8|647.3|646.7|647.6|647|646.9|646.3|39
1623204900000|2021-06-09 02:15:00|647.1|646.5|646.9|646.3|647.5|646.9|646.9|646.3|90
1623205200000|2021-06-09 02:20:00|646.8|646.2|646.5|645.9|646.9|646.3|646.4|645.8|57
1623205500000|2021-06-09 02:25:00|646.4|645.8|646.4|645.8|646.5|645.9|646.1|645.5|65
1623205800000|2021-06-09 02:30:00|646.5|645.9|646.9|646.3|647.2|646.6|646.5|645.9|44
1623206100000|2021-06-09 02:35:00|647|646.4|647|646.4|647|646.4|646.6|646|24
1623206400000|2021-06-09 02:40:00|646.8|646.2|647.1|646.5|647.1|646.5|646.6|646|75
1623206700000|2021-06-09 02:45:00|647|646.4|646.9|646.3|647.1|646.5|646.9|646.3|21
1623207000000|2021-06-09 02:50:00|647|646.4|647.5|646.9|647.6|647|646.9|646.3|64
1623207300000|2021-06-09 02:55:00|648|647.4|648.2|647.6|648.5|647.9|648|647.4|120
1623207600000|2021-06-09 03:00:00|648.3|647.7|648.5|647.9|648.6|648|648.1|647.5|70
1623207900000|2021-06-09 03:05:00|648.4|647.8|648.5|647.9|648.5|647.9|648.1|647.5|81
1623208200000|2021-06-09 03:10:00|648.6|648|650|649.4|650|649.4|648.6|648|99
1623208500000|2021-06-09 03:15:00|649.9|649.3|649.3|648.7|649.9|649.3|649.1|648.5|150
1623208800000|2021-06-09 03:20:00|649.4|648.8|649|648.4|649.5|648.9|648.8|648.2|52
1623209100000|2021-06-09 03:25:00|648.8|648.2|649.1|648.5|649.1|648.5|648.3|647.7|48
1623209400000|2021-06-09 03:30:00|649.2|648.6|648.4|647.8|649.2|648.6|648.3|647.7|61
1623209700000|2021-06-09 03:35:00|648.3|647.7|648.1|647.5|648.3|647.7|648.1|647.5|12
1623210000000|2021-06-09 03:40:00|648.3|647.7|648.5|647.9|648.8|648.2|648.3|647.7|17
1623210300000|2021-06-09 03:45:00|648.3|647.7|648.2|647.6|648.5|647.9|648.1|647.5|23
1623210600000|2021-06-09 03:50:00|648.1|647.5|647.7|647.1|648.2|647.6|647.6|647|54
1623210900000|2021-06-09 03:55:00|647.9|647.3|647.3|646.7|648|647.4|647.3|646.7|29
1623211200000|2021-06-09 04:00:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|23
1623211500000|2021-06-09 04:05:00|647.2|646.6|647.5|646.9|647.5|646.9|647.1|646.5|23
1623211800000|2021-06-09 04:10:00|647.4|646.8|647.5|646.9|647.5|646.9|647.4|646.8|12
1623212100000|2021-06-09 04:15:00|647.7|647.1|647.6|647|647.7|647.1|647.6|647|3
1623212400000|2021-06-09 04:20:00|647.7|647.1|647.9|647.3|647.9|647.3|647.6|647|6
1623212700000|2021-06-09 04:25:00|648|647.4|648|647.4|648.1|647.5|647.8|647.2|34
1623213000000|2021-06-09 04:30:00|648.1|647.5|647.9|647.3|648.1|647.5|647.9|647.3|7
1623213300000|2021-06-09 04:35:00|647.8|647.2|648|647.4|648|647.4|647.8|647.2|24
1623213600000|2021-06-09 04:40:00|648.1|647.5|648.8|648.2|648.8|648.2|648|647.4|54
1623213900000|2021-06-09 04:45:00|648.9|648.3|648.9|648.3|648.9|648.3|648.8|648.2|40
1623214200000|2021-06-09 04:50:00|649.2|648.6|648.7|648.1|649.4|648.8|648.6|648|52
1623214500000|2021-06-09 04:55:00|648.6|648|648.3|647.7|648.7|648.1|648.3|647.7|38
1623214800000|2021-06-09 05:00:00|648.2|647.6|648|647.4|648.2|647.6|648|647.4|31
1623215100000|2021-06-09 05:05:00|647.8|647.2|648|647.4|648.2|647.6|647.7|647.1|73
1623215400000|2021-06-09 05:10:00|648.1|647.5|648|647.4|648.1|647.5|648|647.4|11
1623215700000|2021-06-09 05:15:00|648.2|647.6|647.7|647.1|648.2|647.6|647.5|646.9|39
1623216000000|2021-06-09 05:20:00|647.9|647.3|647.9|647.3|648|647.4|647.7|647.1|9
1623216300000|2021-06-09 05:25:00|648|647.4|647.5|646.9|648|647.4|647.5|646.9|18
1623216600000|2021-06-09 05:30:00|647.7|647.1|646.3|645.7|647.7|647.1|646.3|645.7|155
1623216900000|2021-06-09 05:35:00|646.4|645.8|646.2|645.6|646.4|645.8|645.9|645.3|172
1623217200000|2021-06-09 05:40:00|646.1|645.5|645.1|644.5|646.1|645.5|645|644.4|102
1623217500000|2021-06-09 05:45:00|645.3|644.7|644.8|644.2|645.6|645|644.8|644.2|75
1623217800000|2021-06-09 05:50:00|644.7|644.1|645.1|644.5|645.4|644.8|644.6|644|88
1623218100000|2021-06-09 05:55:00|645.3|644.7|645.5|644.9|645.5|644.9|645|644.4|55
1623218400000|2021-06-09 06:00:00|645.3|644.7|645.7|645.1|645.8|645.2|645|644.4|67
1623218700000|2021-06-09 06:05:00|645.5|644.9|645.9|645.3|646|645.4|645.3|644.7|36
1623219000000|2021-06-09 06:10:00|646|645.4|645.6|645|646.4|645.8|645.2|644.6|75
1623219300000|2021-06-09 06:15:00|645.7|645.1|644.5|643.9|645.7|645.1|644.5|643.9|119
1623219600000|2021-06-09 06:20:00|644.4|643.8|644.3|643.7|644.7|644.1|643.9|643.3|142
1623219900000|2021-06-09 06:25:00|644.4|643.8|644.5|643.9|644.8|644.2|644.4|643.8|31
1623220200000|2021-06-09 06:30:00|644.6|644|644.8|644.2|645|644.4|644.4|643.8|70
1623220500000|2021-06-09 06:35:00|644.7|644.1|645.4|644.8|645.7|645.1|644.5|643.9|100
1623220800000|2021-06-09 06:40:00|645.3|644.7|645.6|645|645.7|645.1|645.2|644.6|20
1623221100000|2021-06-09 06:45:00|645.5|644.9|645.3|644.7|645.5|644.9|644.8|644.2|71
1623221400000|2021-06-09 06:50:00|645.2|644.6|645.2|644.6|645.4|644.8|645.1|644.5|16
1623221700000|2021-06-09 06:55:00|645.1|644.5|645.2|644.6|645.2|644.6|644.8|644.2|38
1623222000000|2021-06-09 07:00:00|645.1|644.5|644.9|644.3|645.3|644.7|644.7|644.1|41
1623222300000|2021-06-09 07:05:00|644.8|644.2|643.6|643|644.8|644.2|643.6|643|191
1623222600000|2021-06-09 07:10:00|643.7|643.1|643.9|643.3|643.9|643.3|643.5|642.9|83
1623222900000|2021-06-09 07:15:00|644|643.4|642.9|642.3|644.5|643.9|642.9|642.3|194
1623223200000|2021-06-09 07:20:00|643|642.4|642.8|642.2|643.4|642.8|642.8|642.2|137
1623223500000|2021-06-09 07:25:00|642.9|642.3|642.3|641.7|643.2|642.6|642.1|641.5|196
1623223800000|2021-06-09 07:30:00|642.4|641.8|641.5|640.9|642.4|641.8|641.4|640.8|301
1623224100000|2021-06-09 07:35:00|641.6|641|641.2|640.6|642.2|641.6|641.1|640.5|182
1623224400000|2021-06-09 07:40:00|641.3|640.7|640.6|640|641.5|640.9|640.4|639.8|224
1623224700000|2021-06-09 07:45:00|640.7|640.1|641.5|640.9|641.5|640.9|640.5|639.9|124
1623225000000|2021-06-09 07:50:00|641.7|641.1|641.5|640.9|642|641.4|641.2|640.6|68
1623225300000|2021-06-09 07:55:00|641.6|641|641.4|640.8|641.9|641.3|640.9|640.3|98
1623225600000|2021-06-09 08:00:00|641.3|640.7|641.5|640.9|641.5|640.9|641.2|640.6|31
1623225900000|2021-06-09 08:05:00|641.6|641|642.7|642.1|643|642.4|641.6|641|246
1623226200000|2021-06-09 08:10:00|642.8|642.2|642.3|641.7|642.8|642.2|642.1|641.5|56
1623226500000|2021-06-09 08:15:00|642.2|641.6|642.4|641.8|642.6|642|642.1|641.5|157
1623226800000|2021-06-09 08:20:00|642.5|641.9|641.8|641.2|642.5|641.9|641.7|641.1|156
1623227100000|2021-06-09 08:25:00|641.7|641.1|642|641.4|642.4|641.8|641.7|641.1|68
1623227400000|2021-06-09 08:30:00|642.1|641.5|641.1|640.5|642.2|641.6|641|640.4|134
1623227700000|2021-06-09 08:35:00|641.2|640.6|640.9|640.3|641.6|641|640.8|640.2|148
1623228000000|2021-06-09 08:40:00|640.8|640.2|640.4|639.8|640.8|640.2|640.3|639.7|82
1623228300000|2021-06-09 08:45:00|640.5|639.9|640.7|640.1|640.7|640.1|640.5|639.9|83
1623228600000|2021-06-09 08:50:00|640.8|640.2|640.7|640.1|641.2|640.6|640.7|640.1|28
1623228900000|2021-06-09 08:55:00|640.9|640.3|641.1|640.5|641.1|640.5|640.5|639.9|52
1623229200000|2021-06-09 09:00:00|640.9|640.3|640.9|640.3|641.4|640.8|640.6|640|150
1623229500000|2021-06-09 09:05:00|641|640.4|639.3|638.7|641|640.4|638.7|638.1|363
1623229800000|2021-06-09 09:10:00|639.4|638.8|639.9|639.3|639.9|639.3|639.1|638.5|72
1623230100000|2021-06-09 09:15:00|639.8|639.2|639.6|639|639.8|639.2|638.9|638.3|133
1623230400000|2021-06-09 09:20:00|639.7|639.1|639.2|638.6|639.7|639.1|639.1|638.5|198
1623230700000|2021-06-09 09:25:00|639.1|638.5|639.8|639.2|639.8|639.2|639.1|638.5|147
1623231000000|2021-06-09 09:30:00|639.9|639.3|639.9|639.3|640.2|639.6|639.8|639.2|40
1623231300000|2021-06-09 09:35:00|640|639.4|639.8|639.2|640.2|639.6|639.7|639.1|82
1623231600000|2021-06-09 09:40:00|639.7|639.1|639.4|638.8|639.9|639.3|639.2|638.6|99
1623231900000|2021-06-09 09:45:00|639.5|638.9|639.2|638.6|639.7|639.1|638.6|638|84
1623232200000|2021-06-09 09:50:00|639.1|638.5|639.6|639|639.7|639.1|638.8|638.2|163
1623232500000|2021-06-09 09:55:00|639.7|639.1|639.5|638.9|640|639.4|639.4|638.8|72
1623232800000|2021-06-09 10:00:00|639.6|639|639.4|638.8|639.8|639.2|639.4|638.8|24
1623233100000|2021-06-09 10:05:00|639.5|638.9|639.7|639.1|640|639.4|639.4|638.8|26
1623233400000|2021-06-09 10:10:00|639.5|638.9|639.1|638.5|639.6|639|639.1|638.5|59
1623233700000|2021-06-09 10:15:00|639.3|638.7|638.3|637.7|639.4|638.8|638.2|637.6|122
1623234000000|2021-06-09 10:20:00|638.4|637.8|638.1|637.5|638.8|638.2|638|637.4|67
1623234300000|2021-06-09 10:25:00|638|637.4|637.5|636.9|638.4|637.8|637.4|636.8|364
1623234600000|2021-06-09 10:30:00|637.6|637|639.6|639|639.6|639|637.6|637|392
1623234900000|2021-06-09 10:35:00|639.5|638.9|640.3|639.7|640.6|640|639.5|638.9|320
1623235200000|2021-06-09 10:40:00|640.1|639.5|641.8|641.2|642.4|641.8|640.1|639.5|482
1623235500000|2021-06-09 10:45:00|641.7|641.1|642.3|641.7|642.4|641.8|641.7|641.1|95
1623235800000|2021-06-09 10:50:00|642.1|641.5|641.4|640.8|642.3|641.7|641.1|640.5|142
1623236100000|2021-06-09 10:55:00|641.6|641|643.3|642.7|643.5|642.9|641.6|641|366
1623236400000|2021-06-09 11:00:00|643.2|642.6|641.9|641.3|643.9|643.3|641.8|641.2|232
1623236700000|2021-06-09 11:05:00|641.5|640.9|642|641.4|642.5|641.9|641.5|640.9|126
1623237000000|2021-06-09 11:10:00|641.8|641.2|641.3|640.7|641.9|641.3|641.3|640.7|64
1623237300000|2021-06-09 11:15:00|641.2|640.6|639.7|639.1|641.2|640.6|639.6|639|250
1623237600000|2021-06-09 11:20:00|639.6|639|639.3|638.7|640.4|639.8|639|638.4|163
1623237900000|2021-06-09 11:25:00|639.2|638.6|639.1|638.5|639.4|638.8|638.7|638.1|290
1623238200000|2021-06-09 11:30:00|639.2|638.6|638.6|638|639.3|638.7|637.8|637.2|346
1623238500000|2021-06-09 11:35:00|638.7|638.1|638.2|637.6|638.9|638.3|638.2|637.6|312
1623238800000|2021-06-09 11:40:00|638.3|637.7|639|638.4|639|638.4|638.1|637.5|150
1623239100000|2021-06-09 11:45:00|638.9|638.3|639.4|638.8|639.6|639|638.7|638.1|110
1623239400000|2021-06-09 11:50:00|639.3|638.7|640.5|639.9|640.7|640.1|639|638.4|400
1623239700000|2021-06-09 11:55:00|640.4|639.8|640|639.4|640.4|639.8|639.7|639.1|233
1623240000000|2021-06-09 12:00:00|639.9|639.3|640.9|640.3|641.1|640.5|639.9|639.3|133
1623240300000|2021-06-09 12:05:00|640.6|640|641.9|641.3|642.1|641.5|640.5|639.9|246
1623240600000|2021-06-09 12:10:00|641.7|641.1|640.9|640.3|641.7|641.1|640.7|640.1|206
1623240900000|2021-06-09 12:15:00|641|640.4|642|641.4|642.2|641.6|641|640.4|163
1623241200000|2021-06-09 12:20:00|642.1|641.5|641.7|641.1|642.1|641.5|641.1|640.5|139
1623241500000|2021-06-09 12:25:00|641.5|640.9|641.9|641.3|641.9|641.3|641.1|640.5|108
1623241800000|2021-06-09 12:30:00|641.7|641.1|640.4|639.8|641.7|641.1|640|639.4|253
1623242100000|2021-06-09 12:35:00|640.3|639.7|641.6|641|641.7|641.1|640.3|639.7|377
1623242400000|2021-06-09 12:40:00|641.7|641.1|642.4|641.8|642.6|642|641.4|640.8|389
1623245400000|2021-06-09 13:30:00|643.1|642.5|638.9|638.3|643.6|643|638.7|638.1|4136
1623245700000|2021-06-09 13:35:00|639.1|638.5|639.7|639.1|640.5|639.9|636.8|636.2|1946
1623246000000|2021-06-09 13:40:00|639.8|639.2|647.4|646.8|648|647.4|639.3|638.7|3258
1623246300000|2021-06-09 13:45:00|647.3|646.7|649.4|648.8|650.1|649.5|645.4|644.8|2427
1623246600000|2021-06-09 13:50:00|649.3|648.7|649.4|648.8|652.3|651.7|649|648.4|3248
1623246900000|2021-06-09 13:55:00|649.3|648.7|647.1|646.5|649.9|649.3|646.8|646.2|1760
1623247200000|2021-06-09 14:00:00|647.2|646.6|649|648.4|650.2|649.6|646.9|646.3|1373
1623247500000|2021-06-09 14:05:00|648.9|648.3|651.2|650.6|651.5|650.9|648.7|648.1|1558
1623247800000|2021-06-09 14:10:00|651.3|650.7|650.3|649.7|651.7|651.1|649.8|649.2|1494
1623248100000|2021-06-09 14:15:00|650.2|649.6|648.4|647.8|650.6|650|648.2|647.6|937
1623248400000|2021-06-09 14:20:00|648.5|647.9|647.5|646.9|648.6|648|647.1|646.5|886
1623248700000|2021-06-09 14:25:00|647.6|647|647.4|646.8|647.6|647|646.2|645.6|1519
1623249000000|2021-06-09 14:30:00|647.3|646.7|645.9|645.3|647.3|646.7|644.2|643.6|1499
1623249300000|2021-06-09 14:35:00|646|645.4|643.3|642.7|646.2|645.6|642.3|641.7|1516
1623249600000|2021-06-09 14:40:00|643.4|642.8|643.8|643.2|644.3|643.7|642.9|642.3|891
1623249900000|2021-06-09 14:45:00|643.9|643.3|644.2|643.6|645.6|645|643.3|642.7|1233
1623250200000|2021-06-09 14:50:00|644.4|643.8|645.8|645.2|645.8|645.2|643.8|643.2|1011
1623250500000|2021-06-09 14:55:00|646|645.4|646.5|645.9|647.3|646.7|645.2|644.6|1168
1623250800000|2021-06-09 15:00:00|646.4|645.8|645.3|644.7|646.9|646.3|644.5|643.9|917
1623251100000|2021-06-09 15:05:00|645.1|644.5|645.9|645.3|646|645.4|643.8|643.2|1422
1623251400000|2021-06-09 15:10:00|646|645.4|646.9|646.3|647.1|646.5|645.9|645.3|782
1623251700000|2021-06-09 15:15:00|647|646.4|646.9|646.3|647.4|646.8|645.4|644.8|603
1623252000000|2021-06-09 15:20:00|647|646.4|647.9|647.3|649|648.4|646.9|646.3|807
1623252300000|2021-06-09 15:25:00|648|647.4|646|645.4|648|647.4|645.6|645|817
1623252600000|2021-06-09 15:30:00|645.8|645.2|644.8|644.2|646.5|645.9|644.7|644.1|850
1623252900000|2021-06-09 15:35:00|645|644.4|647.6|647|647.8|647.2|645|644.4|857
1623253200000|2021-06-09 15:40:00|647.7|647.1|648|647.4|648.3|647.7|647.2|646.6|561
1623253500000|2021-06-09 15:45:00|648.1|647.5|649.6|649|649.8|649.2|647.8|647.2|936
1623253800000|2021-06-09 15:50:00|649.8|649.2|648.6|648|650.1|649.5|648.6|648|794
1623254100000|2021-06-09 15:55:00|648.9|648.3|650.2|649.6|650.3|649.7|648.9|648.3|662
1623254400000|2021-06-09 16:00:00|650.1|649.5|650.5|649.9|651|650.4|649.2|648.6|879
1623254700000|2021-06-09 16:05:00|650.7|650.1|650.9|650.3|651.5|650.9|650.4|649.8|884
1623255000000|2021-06-09 16:10:00|650.7|650.1|650.4|649.8|651.1|650.5|650|649.4|742
1623255300000|2021-06-09 16:15:00|650.5|649.9|651|650.4|651|650.4|650|649.4|731
1623255600000|2021-06-09 16:20:00|650.9|650.3|651.1|650.5|651.2|650.6|650.4|649.8|437
1623255900000|2021-06-09 16:25:00|651.2|650.6|651.2|650.6|651.6|651|649.8|649.2|1287
1623256200000|2021-06-09 16:30:00|651.1|650.5|652.4|651.8|652.5|651.9|651.1|650.5|921
1623256500000|2021-06-09 16:35:00|652.5|651.9|653.6|653|654|653.4|652.2|651.6|1134
1623256800000|2021-06-09 16:40:00|653.5|652.9|654.6|654|655.6|655|653.4|652.8|1437
1623257100000|2021-06-09 16:45:00|654.8|654.2|654.4|653.8|656.1|655.5|654.3|653.7|876
1623257400000|2021-06-09 16:50:00|654.5|653.9|654.6|654|655.2|654.6|654.1|653.5|760
1623257700000|2021-06-09 16:55:00|654.7|654.1|657.2|656.6|657.2|656.6|654.6|654|1131
1623258000000|2021-06-09 17:00:00|657.1|656.5|656.8|656.2|657.7|657.1|656.3|655.7|992
1623258300000|2021-06-09 17:05:00|656.7|656.1|655.7|655.1|657.4|656.8|655.5|654.9|1221
1623258600000|2021-06-09 17:10:00|655.8|655.2|654.8|654.2|656.1|655.5|654.6|654|1313
1623258900000|2021-06-09 17:15:00|654.7|654.1|655.8|655.2|655.9|655.3|654.5|653.9|737
1623259200000|2021-06-09 17:20:00|655.9|655.3|655.6|655|655.9|655.3|655.2|654.6|1125
1623259500000|2021-06-09 17:25:00|655.8|655.2|657.7|657.1|657.8|657.2|655.8|655.2|1204
1623259800000|2021-06-09 17:30:00|657.6|657|659.2|658.6|659.6|659|657.3|656.7|1106
1623260100000|2021-06-09 17:35:00|659|658.4|658.9|658.3|659.9|659.3|658.5|657.9|1337
1623260400000|2021-06-09 17:40:00|658.8|658.2|657.6|657|659.8|659.2|657.3|656.7|1976
1623260700000|2021-06-09 17:45:00|657.5|656.9|656.8|656.2|657.7|657.1|656.4|655.8|1146
1623261000000|2021-06-09 17:50:00|656.9|656.3|655.2|654.6|657.3|656.7|654.9|654.3|1691
1623261300000|2021-06-09 17:55:00|655.1|654.5|655.8|655.2|656.2|655.6|654.7|654.1|932
1623261600000|2021-06-09 18:00:00|656|655.4|656.6|656|657|656.4|655.8|655.2|1547
1623261900000|2021-06-09 18:05:00|656.5|655.9|655.3|654.7|656.6|656|655.3|654.7|2557
1623262200000|2021-06-09 18:10:00|655|654.4|655.5|654.9|656.1|655.5|654|653.4|8575
1623262500000|2021-06-09 18:15:00|655.7|655.1|653.7|653.1|655.8|655.2|653.5|652.9|3190
1623283200000|2021-06-10 00:00:00|655.1|654.5|656|655.4|657.6|657|654.8|654.2|1059
1623283500000|2021-06-10 00:05:00|655.9|655.3|655.8|655.2|656|655.4|654.9|654.3|327
1623283800000|2021-06-10 00:10:00|655.9|655.3|655.6|655|656|655.4|655.2|654.6|375
1623284100000|2021-06-10 00:15:00|655.5|654.9|655.2|654.6|655.5|654.9|654.9|654.3|130
1623284400000|2021-06-10 00:20:00|655.1|654.5|654|653.4|655.2|654.6|653.7|653.1|282
1623284700000|2021-06-10 00:25:00|654.2|653.6|654.2|653.6|654.2|653.6|653.8|653.2|98
1623285000000|2021-06-10 00:30:00|654.1|653.5|654|653.4|654.4|653.8|653.9|653.3|78
1623285300000|2021-06-10 00:35:00|654.1|653.5|653.4|652.8|654.4|653.8|652.9|652.3|106
1623285600000|2021-06-10 00:40:00|653.6|653|654.2|653.6|654.5|653.9|653.6|653|112
1623285900000|2021-06-10 00:45:00|654.7|654.1|655.5|654.9|655.5|654.9|654.5|653.9|137
1623286200000|2021-06-10 00:50:00|655.4|654.8|654.9|654.3|655.4|654.8|654.5|653.9|55
1623286500000|2021-06-10 00:55:00|654.8|654.2|654.7|654.1|654.9|654.3|654.3|653.7|44
1623286800000|2021-06-10 01:00:00|654.6|654|654.3|653.7|654.7|654.1|654|653.4|35
1623287100000|2021-06-10 01:05:00|654.2|653.6|653.7|653.1|654.5|653.9|653.6|653|32
1623287400000|2021-06-10 01:10:00|653.8|653.2|653.4|652.8|653.8|653.2|653.2|652.6|42
1623287700000|2021-06-10 01:15:00|653.3|652.7|653.4|652.8|653.4|652.8|653.2|652.6|33
1623288000000|2021-06-10 01:20:00|653.3|652.7|653.6|653|653.6|653|653.2|652.6|35
1623288300000|2021-06-10 01:25:00|653.8|653.2|653.6|653|653.9|653.3|653.5|652.9|29
1623288600000|2021-06-10 01:30:00|653.5|652.9|654.4|653.8|654.5|653.9|653.5|652.9|66
1623288900000|2021-06-10 01:35:00|654.2|653.6|654|653.4|654.4|653.8|654|653.4|58
1623289200000|2021-06-10 01:40:00|653.7|653.1|653.3|652.7|653.7|653.1|653.3|652.7|65
1623289500000|2021-06-10 01:45:00|653.2|652.6|653.2|652.6|653.4|652.8|652.9|652.3|32
1623289800000|2021-06-10 01:50:00|653.4|652.8|652.4|651.8|653.4|652.8|652.4|651.8|34
1623290100000|2021-06-10 01:55:00|652.6|652|652.4|651.8|652.7|652.1|652.3|651.7|22
1623290400000|2021-06-10 02:00:00|652.5|651.9|652.1|651.5|652.6|652|652.1|651.5|142
1623290700000|2021-06-10 02:05:00|652.2|651.6|652.4|651.8|652.4|651.8|651.7|651.1|126
1623291000000|2021-06-10 02:10:00|652.7|652.1|652.6|652|652.8|652.2|652.6|652|49
1623291300000|2021-06-10 02:15:00|652.7|652.1|652.6|652|652.8|652.2|652.2|651.6|65
1623291600000|2021-06-10 02:20:00|652.5|651.9|652.6|652|652.9|652.3|652.4|651.8|26
1623291900000|2021-06-10 02:25:00|652.5|651.9|653.5|652.9|653.5|652.9|652.5|651.9|85
1623292200000|2021-06-10 02:30:00|653.7|653.1|653.7|653.1|654|653.4|653.5|652.9|92
1623292500000|2021-06-10 02:35:00|653.9|653.3|654|653.4|654.1|653.5|653.9|653.3|80
1623292800000|2021-06-10 02:40:00|653.9|653.3|653.8|653.2|653.9|653.3|653.6|653|25
1623293100000|2021-06-10 02:45:00|653.9|653.3|654.1|653.5|654.3|653.7|653.8|653.2|31
1623293400000|2021-06-10 02:50:00|654|653.4|654|653.4|654.1|653.5|653.8|653.2|54
1623293700000|2021-06-10 02:55:00|654.1|653.5|654.3|653.7|654.3|653.7|654.1|653.5|25
1623294000000|2021-06-10 03:00:00|654.4|653.8|654.8|654.2|655.1|654.5|654.4|653.8|117
1623294300000|2021-06-10 03:05:00|654.5|653.9|655.1|654.5|655.3|654.7|654.4|653.8|125
1623294600000|2021-06-10 03:10:00|655|654.4|654.9|654.3|655.2|654.6|654.8|654.2|27
1623294900000|2021-06-10 03:15:00|655|654.4|655|654.4|655|654.4|654.8|654.2|9
1623295200000|2021-06-10 03:20:00|654.9|654.3|654.4|653.8|654.9|654.3|654.2|653.6|49
1623295500000|2021-06-10 03:25:00|654.2|653.6|654|653.4|654.4|653.8|654|653.4|21
1623295800000|2021-06-10 03:30:00|654.1|653.5|654.3|653.7|654.4|653.8|654.1|653.5|6
1623296100000|2021-06-10 03:35:00|654.2|653.6|654.1|653.5|654.2|653.6|654|653.4|17
1623296400000|2021-06-10 03:40:00|654.2|653.6|654.2|653.6|654.2|653.6|654.2|653.6|13
1623296700000|2021-06-10 03:45:00|654|653.4|653.7|653.1|654|653.4|653.7|653.1|18
1623297000000|2021-06-10 03:50:00|653.8|653.2|654|653.4|654.1|653.5|653.8|653.2|27
1623297300000|2021-06-10 03:55:00|653.9|653.3|654.1|653.5|654.1|653.5|653.9|653.3|15
1623297600000|2021-06-10 04:00:00|||||||||12
1623297900000|2021-06-10 04:05:00|653.9|653.3|653.9|653.3|653.9|653.3|653.9|653.3|7
1623298200000|2021-06-10 04:10:00|654.1|653.5|654.3|653.7|654.5|653.9|654.1|653.5|40
1623298500000|2021-06-10 04:15:00|654.2|653.6|654.1|653.5|654.2|653.6|654.1|653.5|10
1623298800000|2021-06-10 04:20:00|654.2|653.6|654.3|653.7|654.4|653.8|654|653.4|17
1623299100000|2021-06-10 04:25:00|654.4|653.8|654.8|654.2|654.8|654.2|654.4|653.8|16
1623299400000|2021-06-10 04:30:00|654.5|653.9|654.9|654.3|654.9|654.3|654.3|653.7|37
1623299700000|2021-06-10 04:35:00|654.7|654.1|655.7|655.1|655.8|655.2|654.7|654.1|77
1623300000000|2021-06-10 04:40:00|655.8|655.2|655.9|655.3|656|655.4|655.6|655|54
1623300300000|2021-06-10 04:45:00|656|655.4|656|655.4|656.2|655.6|655.9|655.3|60
1623300600000|2021-06-10 04:50:00|655.7|655.1|655.4|654.8|655.8|655.2|655.4|654.8|34
1623300900000|2021-06-10 04:55:00|655.5|654.9|655.2|654.6|655.6|655|655.2|654.6|23
1623301200000|2021-06-10 05:00:00|655.3|654.7|655.7|655.1|655.8|655.2|655.2|654.6|39
1623301500000|2021-06-10 05:05:00|655.8|655.2|655.5|654.9|655.8|655.2|655.2|654.6|32
1623301800000|2021-06-10 05:10:00|655.6|655|655.3|654.7|655.6|655|655.1|654.5|48
1623302100000|2021-06-10 05:15:00|655.4|654.8|655.6|655|655.6|655|655.1|654.5|47
1623302400000|2021-06-10 05:20:00|655.5|654.9|655.3|654.7|655.6|655|655.3|654.7|21
1623302700000|2021-06-10 05:25:00|655.4|654.8|656.4|655.8|656.9|656.3|655.3|654.7|192
1623303000000|2021-06-10 05:30:00|656.3|655.7|657.5|656.9|657.6|657|656.3|655.7|290
1623303300000|2021-06-10 05:35:00|657.4|656.8|656.6|656|657.5|656.9|656.6|656|142
1623303600000|2021-06-10 05:40:00|656.5|655.9|655.9|655.3|656.6|656|655.9|655.3|65
1623303900000|2021-06-10 05:45:00|655.8|655.2|656.2|655.6|656.2|655.6|655.8|655.2|27
1623304200000|2021-06-10 05:50:00|656.3|655.7|656.4|655.8|656.6|656|656.2|655.6|46
1623304500000|2021-06-10 05:55:00|656.3|655.7|656|655.4|656.4|655.8|655.9|655.3|64
1623304800000|2021-06-10 06:00:00|656.2|655.6|655.9|655.3|656.4|655.8|655.8|655.2|37
1623305100000|2021-06-10 06:05:00|655.8|655.2|656|655.4|656|655.4|655.7|655.1|26
1623305400000|2021-06-10 06:10:00|656.1|655.5|656.1|655.5|656.2|655.6|655.9|655.3|24
1623305700000|2021-06-10 06:15:00|655.9|655.3|655.9|655.3|656.2|655.6|655.9|655.3|31
1623306000000|2021-06-10 06:20:00|655.8|655.2|656.4|655.8|656.4|655.8|655.4|654.8|64
1623306300000|2021-06-10 06:25:00|656.5|655.9|656.6|656|656.8|656.2|656.3|655.7|56
1623306600000|2021-06-10 06:30:00|656.5|655.9|656.9|656.3|657|656.4|656.5|655.9|58
1623306900000|2021-06-10 06:35:00|657.1|656.5|656.8|656.2|657.1|656.5|656.1|655.5|53
1623307200000|2021-06-10 06:40:00|656.7|656.1|657.7|657.1|657.7|657.1|656.6|656|62
1623307500000|2021-06-10 06:45:00|658|657.4|657.5|656.9|658|657.4|657.4|656.8|81
1623307800000|2021-06-10 06:50:00|657.6|657|657.6|657|657.8|657.2|657.4|656.8|61
1623308100000|2021-06-10 06:55:00|657.5|656.9|658.5|657.9|658.8|658.2|657.4|656.8|142
1623308400000|2021-06-10 07:00:00|658.6|658|657.7|657.1|658.8|658.2|657.7|657.1|193
1623308700000|2021-06-10 07:05:00|657.8|657.2|658.2|657.6|658.4|657.8|657.5|656.9|178
1623309000000|2021-06-10 07:10:00|658.1|657.5|657.7|657.1|658.1|657.5|657.6|657|143
1623309300000|2021-06-10 07:15:00|657.4|656.8|658.3|657.7|658.3|657.7|656.8|656.2|182
1623309600000|2021-06-10 07:20:00|658.2|657.6|658.2|657.6|658.2|657.6|657.9|657.3|59
1623309900000|2021-06-10 07:25:00|658.3|657.7|659.4|658.8|659.5|658.9|658.2|657.6|210
1623310200000|2021-06-10 07:30:00|659.5|658.9|658.5|657.9|659.5|658.9|658.1|657.5|170
1623310500000|2021-06-10 07:35:00|658.4|657.8|658.5|657.9|658.6|658|658.3|657.7|50
1623310800000|2021-06-10 07:40:00|658.7|658.1|658.4|657.8|659.1|658.5|658.3|657.7|48
1623311100000|2021-06-10 07:45:00|658.3|657.7|657.5|656.9|658.4|657.8|657.4|656.8|54
1623311400000|2021-06-10 07:50:00|657.4|656.8|657.2|656.6|657.5|656.9|657.1|656.5|62
1623311700000|2021-06-10 07:55:00|657|656.4|657.4|656.8|657.7|657.1|656.9|656.3|128
1623312000000|2021-06-10 08:00:00|657.5|656.9|657.4|656.8|657.5|656.9|657.3|656.7|30
1623312300000|2021-06-10 08:05:00|657.5|656.9|658.1|657.5|658.5|657.9|657.5|656.9|55
1623312600000|2021-06-10 08:10:00|658.3|657.7|659.1|658.5|659.1|658.5|658.3|657.7|150
1623312900000|2021-06-10 08:15:00|658.9|658.3|658.6|658|659.1|658.5|658.6|658|69
1623313200000|2021-06-10 08:20:00|658.4|657.8|658.6|658|658.8|658.2|658.3|657.7|98
1623313500000|2021-06-10 08:25:00|658.5|657.9|658.6|658|659|658.4|658.4|657.8|86
1623313800000|2021-06-10 08:30:00|658.5|657.9|658.8|658.2|658.8|658.2|658.3|657.7|50
1623314100000|2021-06-10 08:35:00|658.9|658.3|659.8|659.2|660.3|659.7|658.9|658.3|294
1623314400000|2021-06-10 08:40:00|659.9|659.3|660.6|660|660.6|660|659.9|659.3|56
1623314700000|2021-06-10 08:45:00|660.5|659.9|660.5|659.9|661.4|660.8|660.2|659.6|394
1623315000000|2021-06-10 08:50:00|660.4|659.8|661.6|661|662.1|661.5|660.4|659.8|315
1623315300000|2021-06-10 08:55:00|661.5|660.9|660.8|660.2|661.8|661.2|660.5|659.9|94
1623315600000|2021-06-10 09:00:00|660.6|660|661.7|661.1|661.7|661.1|660.6|660|116
1623315900000|2021-06-10 09:05:00|661.6|661|660.4|659.8|661.7|661.1|660.3|659.7|181
1623316200000|2021-06-10 09:10:00|660.3|659.7|660.9|660.3|661.3|660.7|660.3|659.7|54
1623316500000|2021-06-10 09:15:00|660.7|660.1|660.2|659.6|660.7|660.1|659.9|659.3|88
1623316800000|2021-06-10 09:20:00|660.4|659.8|659.9|659.3|660.4|659.8|659.7|659.1|89
1623317100000|2021-06-10 09:25:00|660|659.4|659.9|659.3|660.4|659.8|659.9|659.3|85
1623317400000|2021-06-10 09:30:00|659.8|659.2|659.2|658.6|659.8|659.2|658.9|658.3|74
1623317700000|2021-06-10 09:35:00|659.1|658.5|659.8|659.2|659.9|659.3|659.1|658.5|119
1623318000000|2021-06-10 09:40:00|659.7|659.1|658.5|657.9|659.8|659.2|658.5|657.9|144
1623318300000|2021-06-10 09:45:00|658.4|657.8|659.3|658.7|659.3|658.7|658.1|657.5|101
1623318600000|2021-06-10 09:50:00|659.2|658.6|659.4|658.8|659.7|659.1|659|658.4|139
1623318900000|2021-06-10 09:55:00|659.3|658.7|659.9|659.3|660.2|659.6|659.3|658.7|111
1623319200000|2021-06-10 10:00:00|659.8|659.2|658.9|658.3|659.8|659.2|658.8|658.2|90
1623319500000|2021-06-10 10:05:00|659|658.4|659.2|658.6|659.2|658.6|658.7|658.1|49
1623319800000|2021-06-10 10:10:00|658.9|658.3|659.5|658.9|659.7|659.1|658.9|658.3|89
1623320100000|2021-06-10 10:15:00|659.6|659|659.4|658.8|659.8|659.2|659.1|658.5|53
1623320400000|2021-06-10 10:20:00|659.6|659|659.4|658.8|659.9|659.3|659.3|658.7|66
1623320700000|2021-06-10 10:25:00|659.5|658.9|658.6|658|659.8|659.2|658.5|657.9|96
1623321000000|2021-06-10 10:30:00|658.5|657.9|658.6|658|659.1|658.5|658.5|657.9|78
1623321300000|2021-06-10 10:35:00|658.5|657.9|657.9|657.3|658.6|658|657.9|657.3|155
1623321600000|2021-06-10 10:40:00|657.8|657.2|657.7|657.1|658|657.4|657.4|656.8|102
1623321900000|2021-06-10 10:45:00|657.5|656.9|657.4|656.8|657.7|657.1|657.2|656.6|124
1623322200000|2021-06-10 10:50:00|657.6|657|656.9|656.3|657.6|657|656.9|656.3|160
1623322500000|2021-06-10 10:55:00|656.8|656.2|656.6|656|656.9|656.3|656.4|655.8|170
1623322800000|2021-06-10 11:00:00|656.5|655.9|656.6|656|657.1|656.5|656.4|655.8|69
1623323100000|2021-06-10 11:05:00|656.5|655.9|657.3|656.7|657.9|657.3|656.5|655.9|165
1623323400000|2021-06-10 11:10:00|657.5|656.9|657.3|656.7|657.6|657|657|656.4|89
1623323700000|2021-06-10 11:15:00|657.2|656.6|657.2|656.6|657.4|656.8|656.8|656.2|107
1623324000000|2021-06-10 11:20:00|657.1|656.5|657.3|656.7|657.3|656.7|656.4|655.8|96
1623324300000|2021-06-10 11:25:00|657.2|656.6|657.8|657.2|657.8|657.2|657|656.4|79
1623324600000|2021-06-10 11:30:00|657.7|657.1|657.3|656.7|657.8|657.2|656.8|656.2|79
1623324900000|2021-06-10 11:35:00|657.2|656.6|657.1|656.5|658.1|657.5|657|656.4|93
1623325200000|2021-06-10 11:40:00|657.2|656.6|656.7|656.1|657.2|656.6|656.7|656.1|67
1623325500000|2021-06-10 11:45:00|656.8|656.2|656.9|656.3|657.1|656.5|656.5|655.9|77
1623325800000|2021-06-10 11:50:00|657|656.4|657.5|656.9|657.7|657.1|656.9|656.3|64
1623326100000|2021-06-10 11:55:00|657.4|656.8|656.5|655.9|657.4|656.8|656.2|655.6|91
1623326400000|2021-06-10 12:00:00|656.4|655.8|656.7|656.1|657.3|656.7|656.2|655.6|260
1623326700000|2021-06-10 12:05:00|656.8|656.2|657.3|656.7|657.3|656.7|656.3|655.7|185
1623327000000|2021-06-10 12:10:00|657.4|656.8|660.2|659.6|660.4|659.8|657.4|656.8|521
1623327300000|2021-06-10 12:15:00|660.1|659.5|659.4|658.8|660.1|659.5|659.4|658.8|148
1623327600000|2021-06-10 12:20:00|659.5|658.9|658.7|658.1|659.5|658.9|658.4|657.8|303
1623327900000|2021-06-10 12:25:00|658.6|658|658.8|658.2|659|658.4|658.3|657.7|238
1623328200000|2021-06-10 12:30:00|658.7|658.1|659.6|659|659.6|659|657.5|656.9|684
1623328500000|2021-06-10 12:35:00|659.7|659.1|660.7|660.1|661.2|660.6|659|658.4|559
1623328800000|2021-06-10 12:40:00|660.8|660.2|660.9|660.3|661.8|661.2|660.5|659.9|981
1623331800000|2021-06-10 13:30:00|659.8|659.2|659.7|659.1|660.2|659.6|655.5|654.9|3451
1623332100000|2021-06-10 13:35:00|660.2|659.6|661.8|661.2|662.2|661.6|659.2|658.6|3082
1623332400000|2021-06-10 13:40:00|662|661.4|661.8|661.2|662.8|662.2|660.6|660|3172
1623332700000|2021-06-10 13:45:00|661.9|661.3|662.7|662.1|662.8|662.2|661.3|660.7|1599
1623333000000|2021-06-10 13:50:00|662.8|662.2|665.2|664.6|665.5|664.9|662.7|662.1|2412
1623333300000|2021-06-10 13:55:00|665.1|664.5|666|665.4|666.9|666.3|664.2|663.6|2434
1623333600000|2021-06-10 14:00:00|665.9|665.3|664.6|664|667.2|666.6|664.4|663.8|2230
1623333900000|2021-06-10 14:05:00|664.8|664.2|666.1|665.5|666.2|665.6|664.8|664.2|1600
1623334200000|2021-06-10 14:10:00|666.2|665.6|668.2|667.6|668.7|668.1|666|665.4|1761
1623334500000|2021-06-10 14:15:00|668.3|667.7|665.3|664.7|668.8|668.2|665.3|664.7|2402
1623334800000|2021-06-10 14:20:00|665.4|664.8|664.2|663.6|665.8|665.2|663.3|662.7|3445
1623335100000|2021-06-10 14:25:00|664.3|663.7|665|664.4|666|665.4|664.2|663.6|2190
1623335400000|2021-06-10 14:30:00|665.1|664.5|663.5|662.9|665.6|665|663.3|662.7|1363
1623335700000|2021-06-10 14:35:00|663.6|663|662.6|662|665.1|664.5|662.5|661.9|1491
1623336000000|2021-06-10 14:40:00|662.4|661.8|663.1|662.5|664.2|663.6|662.4|661.8|1273
1623336300000|2021-06-10 14:45:00|663|662.4|662.9|662.3|663.7|663.1|662.7|662.1|816
1623336600000|2021-06-10 14:50:00|663|662.4|662.3|661.7|664.2|663.6|662.3|661.7|872
1623336900000|2021-06-10 14:55:00|662.4|661.8|662.8|662.2|663.2|662.6|661.9|661.3|1888
1623337200000|2021-06-10 15:00:00|663|662.4|663.3|662.7|663.6|663|662.3|661.7|569
1623337500000|2021-06-10 15:05:00|663.2|662.6|663.1|662.5|663.4|662.8|662.2|661.6|1244
1623337800000|2021-06-10 15:10:00|663.2|662.6|662.2|661.6|663.4|662.8|661.9|661.3|798
1623338100000|2021-06-10 15:15:00|662.1|661.5|663.1|662.5|663.3|662.7|661.9|661.3|558
1623338400000|2021-06-10 15:20:00|663|662.4|662.6|662|664.1|663.5|661.4|660.8|1208
1623338700000|2021-06-10 15:25:00|662.3|661.7|662.5|661.9|662.6|662|660.5|659.9|1377
1623339000000|2021-06-10 15:30:00|662.4|661.8|660.4|659.8|662.6|662|659.6|659|1138
1623339300000|2021-06-10 15:35:00|660.3|659.7|660.9|660.3|660.9|660.3|659.6|659|1141
1623339600000|2021-06-10 15:40:00|660.8|660.2|662.3|661.7|662.5|661.9|660.8|660.2|871
1623339900000|2021-06-10 15:45:00|662.4|661.8|661.3|660.7|662.4|661.8|661|660.4|774
1623340200000|2021-06-10 15:50:00|661.2|660.6|663.5|662.9|663.6|663|661.2|660.6|858
1623340500000|2021-06-10 15:55:00|663.4|662.8|661.9|661.3|663.8|663.2|660.9|660.3|973
1623340800000|2021-06-10 16:00:00|662|661.4|665.4|664.8|674.7|674.1|662|661.4|4391
1623341100000|2021-06-10 16:05:00|665.3|664.7|662.3|661.7|667|666.4|656.8|656.2|3449
1623341400000|2021-06-10 16:10:00|662|661.4|658.4|657.8|662.2|661.6|654.7|654.1|4311
1623341700000|2021-06-10 16:15:00|658.3|657.7|660.4|659.8|661.1|660.5|656.4|655.8|2911
1623342000000|2021-06-10 16:20:00|660.2|659.6|664.5|663.9|667.2|666.6|659.4|658.8|2460
1623342300000|2021-06-10 16:25:00|664.3|663.7|665.5|664.9|667.7|667.1|663.5|662.9|2151
1623342600000|2021-06-10 16:30:00|665.7|665.1|670.4|669.8|670.9|670.3|665.3|664.7|1803
1623342900000|2021-06-10 16:35:00|670.3|669.7|669|668.4|670.3|669.7|666.7|666.1|1287
1623343200000|2021-06-10 16:40:00|669.1|668.5|667.4|666.8|669.4|668.8|667.3|666.7|883
1623343500000|2021-06-10 16:45:00|667.6|667|666.1|665.5|668.4|667.8|665.8|665.2|812
1623343800000|2021-06-10 16:50:00|666.3|665.7|664.9|664.3|666.8|666.2|664.9|664.3|1206
1623344100000|2021-06-10 16:55:00|665|664.4|663.1|662.5|665.9|665.3|662.9|662.3|1424
1623344400000|2021-06-10 17:00:00|663|662.4|664.6|664|665.1|664.5|662.5|661.9|908
1623344700000|2021-06-10 17:05:00|664.7|664.1|663.2|662.6|665.1|664.5|663.2|662.6|799
1623345000000|2021-06-10 17:10:00|663.3|662.7|662.2|661.6|663.9|663.3|662.1|661.5|797
1623345300000|2021-06-10 17:15:00|662.3|661.7|660.8|660.2|663.3|662.7|660.8|660.2|984
1623345600000|2021-06-10 17:20:00|660.5|659.9|662.8|662.2|663.3|662.7|659.6|659|1206
1623345900000|2021-06-10 17:25:00|663|662.4|662|661.4|663.3|662.7|661.7|661.1|752
1623346200000|2021-06-10 17:30:00|662.2|661.6|661.2|660.6|662.7|662.1|660.2|659.6|1258
1623346500000|2021-06-10 17:35:00|661.3|660.7|658.1|657.5|662|661.4|657.8|657.2|1237
1623346800000|2021-06-10 17:40:00|658.3|657.7|658.3|657.7|658.6|658|657.5|656.9|891
1623347100000|2021-06-10 17:45:00|658.4|657.8|658.5|657.9|659.2|658.6|656.7|656.1|874
1623347400000|2021-06-10 17:50:00|658.7|658.1|659.6|659|659.7|659.1|657.3|656.7|1851
1623347700000|2021-06-10 17:55:00|659.7|659.1|658.9|658.3|660.3|659.7|658.5|657.9|1046
1623348000000|2021-06-10 18:00:00|659|658.4|661.8|661.2|661.8|661.2|658.7|658.1|1598
1623348300000|2021-06-10 18:05:00|661.7|661.1|659.2|658.6|662.1|661.5|659.1|658.5|2093
1623348600000|2021-06-10 18:10:00|659.3|658.7|659.9|659.3|661.5|660.9|658.4|657.8|9274
1623348900000|2021-06-10 18:15:00|659.7|659.1|660|659.4|660.5|659.9|659.3|658.7|2272
1623369600000|2021-06-11 00:00:00|660.2|659.6|662.8|662.2|662.8|662.2|659.1|658.5|733
1623369900000|2021-06-11 00:05:00|662.7|662.1|663.9|663.3|664|663.4|661.9|661.3|395
1623370200000|2021-06-11 00:10:00|663.8|663.2|663.6|663|663.8|663.2|661.8|661.2|257
1623370500000|2021-06-11 00:15:00|663.4|662.8|662.6|662|663.6|663|662.5|661.9|127
1623370800000|2021-06-11 00:20:00|662.5|661.9|663.1|662.5|663.1|662.5|662.4|661.8|61
1623371100000|2021-06-11 00:25:00|663|662.4|661.5|660.9|663.5|662.9|661.5|660.9|246
1623371400000|2021-06-11 00:30:00|661.7|661.1|662.1|661.5|662.4|661.8|661.5|660.9|116
1623371700000|2021-06-11 00:35:00|662.2|661.6|662.1|661.5|662.3|661.7|661.8|661.2|63
1623372000000|2021-06-11 00:40:00|662|661.4|662|661.4|662.4|661.8|661.7|661.1|47
1623372300000|2021-06-11 00:45:00|661.8|661.2|662.5|661.9|662.5|661.9|661.6|661|90
1623372600000|2021-06-11 00:50:00|662.8|662.2|662.8|662.2|663.3|662.7|662.8|662.2|87
1623372900000|2021-06-11 00:55:00|662.7|662.1|662.5|661.9|663.1|662.5|662.5|661.9|101
1623373200000|2021-06-11 01:00:00|662.4|661.8|662.3|661.7|662.8|662.2|662.1|661.5|152
1623373500000|2021-06-11 01:05:00|662.6|662|661.3|660.7|662.8|662.2|660.9|660.3|139
1623373800000|2021-06-11 01:10:00|661.6|661|661.3|660.7|661.7|661.1|661.1|660.5|52
1623374100000|2021-06-11 01:15:00|661.2|660.6|660.8|660.2|661.5|660.9|660.7|660.1|41
1623374400000|2021-06-11 01:20:00|660.9|660.3|660.1|659.5|661.1|660.5|660.1|659.5|67
1623374700000|2021-06-11 01:25:00|660|659.4|659.9|659.3|660.5|659.9|659.8|659.2|61
1623375000000|2021-06-11 01:30:00|659.8|659.2|659.8|659.2|660.1|659.5|659.5|658.9|56
1623375300000|2021-06-11 01:35:00|659.9|659.3|660.1|659.5|660.4|659.8|659.9|659.3|34
1623375600000|2021-06-11 01:40:00|660.2|659.6|660.8|660.2|661|660.4|660.2|659.6|74
1623375900000|2021-06-11 01:45:00|660.7|660.1|660.1|659.5|660.8|660.2|660|659.4|80
1623376200000|2021-06-11 01:50:00|660.2|659.6|660.5|659.9|660.9|660.3|660.1|659.5|42
1623376500000|2021-06-11 01:55:00|660.6|660|659.9|659.3|660.7|660.1|659.8|659.2|25
1623376800000|2021-06-11 02:00:00|660|659.4|659.7|659.1|660.2|659.6|659.7|659.1|39
1623377100000|2021-06-11 02:05:00|659.4|658.8|659.3|658.7|659.6|659|659.3|658.7|41
1623377400000|2021-06-11 02:10:00|659.4|658.8|660.2|659.6|660.2|659.6|659.3|658.7|146
1623377700000|2021-06-11 02:15:00|660.3|659.7|660.2|659.6|660.4|659.8|660|659.4|24
1623378000000|2021-06-11 02:20:00|660.1|659.5|659.8|659.2|660.2|659.6|659.8|659.2|14
1623378300000|2021-06-11 02:25:00|659.5|658.9|659.9|659.3|660|659.4|659.5|658.9|20
1623378600000|2021-06-11 02:30:00|660.1|659.5|659.2|658.6|660.1|659.5|659|658.4|85
1623378900000|2021-06-11 02:35:00|659.1|658.5|658.7|658.1|659.1|658.5|658.7|658.1|37
1623379200000|2021-06-11 02:40:00|658.8|658.2|659|658.4|659.2|658.6|658.6|658|49
1623379500000|2021-06-11 02:45:00|658.9|658.3|659.4|658.8|659.7|659.1|658.9|658.3|38
1623379800000|2021-06-11 02:50:00|659.3|658.7|659.6|659|659.8|659.2|659.3|658.7|42
1623380100000|2021-06-11 02:55:00|659.7|659.1|659.9|659.3|660.1|659.5|659.6|659|25
1623380400000|2021-06-11 03:00:00|659.8|659.2|660.8|660.2|660.9|660.3|659.8|659.2|116
1623380700000|2021-06-11 03:05:00|660.7|660.1|660.3|659.7|660.9|660.3|660.3|659.7|71
1623381000000|2021-06-11 03:10:00|660.1|659.5|660.2|659.6|660.3|659.7|659.9|659.3|113
1623381300000|2021-06-11 03:15:00|660.1|659.5|660.3|659.7|660.3|659.7|660|659.4|21
1623381600000|2021-06-11 03:20:00|660.2|659.6|660.4|659.8|660.4|659.8|659.5|658.9|64
1623381900000|2021-06-11 03:25:00|660.7|660.1|660.6|660|660.7|660.1|660.5|659.9|24
1623382200000|2021-06-11 03:30:00|660.8|660.2|660.5|659.9|661|660.4|660.5|659.9|17
1623382500000|2021-06-11 03:35:00|660.6|660|660.6|660|660.9|660.3|660.6|660|18
1623382800000|2021-06-11 03:40:00|660.5|659.9|660.4|659.8|660.6|660|660.4|659.8|18
1623383100000|2021-06-11 03:45:00|660.6|660|660.4|659.8|660.8|660.2|660.4|659.8|24
1623383400000|2021-06-11 03:50:00|660.5|659.9|660.6|660|660.6|660|660.5|659.9|6
1623383700000|2021-06-11 03:55:00|660.5|659.9|660.4|659.8|660.5|659.9|660.4|659.8|8
1623384000000|2021-06-11 04:00:00|660.5|659.9|661|660.4|661.1|660.5|660.5|659.9|31
1623384300000|2021-06-11 04:05:00|661.2|660.6|661|660.4|661.2|660.6|660.7|660.1|10
1623384600000|2021-06-11 04:10:00|661.2|660.6|661.2|660.6|661.2|660.6|660.2|659.6|92
1623384900000|2021-06-11 04:15:00|661|660.4|661.3|660.7|661.4|660.8|661|660.4|35
1623385200000|2021-06-11 04:20:00|661.4|660.8|661.3|660.7|661.4|660.8|661.3|660.7|10
1623385500000|2021-06-11 04:25:00|661.2|660.6|661.2|660.6|661.3|660.7|661.2|660.6|10
1623385800000|2021-06-11 04:30:00|661.3|660.7|661.3|660.7|661.3|660.7|661.1|660.5|6
1623386100000|2021-06-11 04:35:00|661.4|660.8|661.1|660.5|661.4|660.8|661.1|660.5|19
1623386400000|2021-06-11 04:40:00|660.6|660|660.8|660.2|660.9|660.3|660.6|660|13
1623386700000|2021-06-11 04:45:00|660.9|660.3|660.5|659.9|661.1|660.5|660.5|659.9|14
1623387000000|2021-06-11 04:50:00|660.4|659.8|660.4|659.8|661|660.4|660.4|659.8|46
1623387300000|2021-06-11 04:55:00|660.5|659.9|660.5|659.9|660.5|659.9|660.2|659.6|25
1623387600000|2021-06-11 05:00:00|660.4|659.8|660.2|659.6|660.4|659.8|660.2|659.6|29
1623387900000|2021-06-11 05:05:00|660.1|659.5|660.4|659.8|660.4|659.8|660.1|659.5|22
1623388200000|2021-06-11 05:10:00|660.2|659.6|660.1|659.5|660.3|659.7|660.1|659.5|7
1623388500000|2021-06-11 05:15:00|660|659.4|659.9|659.3|660.1|659.5|659.9|659.3|26
1623388800000|2021-06-11 05:20:00|660|659.4|659.6|659|660.1|659.5|659.6|659|28
1623389100000|2021-06-11 05:25:00|659.7|659.1|659.1|658.5|659.7|659.1|658.8|658.2|52
1623389400000|2021-06-11 05:30:00|659|658.4|658.7|658.1|659.1|658.5|658.7|658.1|51
1623389700000|2021-06-11 05:35:00|658.8|658.2|659.3|658.7|659.4|658.8|658.6|658|81
1623390000000|2021-06-11 05:40:00|659.2|658.6|659.5|658.9|659.5|658.9|659.2|658.6|34
1623390300000|2021-06-11 05:45:00|659.6|659|659.5|658.9|659.6|659|659.5|658.9|36
1623390600000|2021-06-11 05:50:00|659.6|659|658.9|658.3|659.6|659|658.6|658|34
1623390900000|2021-06-11 05:55:00|658.8|658.2|657.8|657.2|658.9|658.3|657.2|656.6|111
1623391200000|2021-06-11 06:00:00|657.9|657.3|658.5|657.9|658.6|658|657.9|657.3|53
1623391500000|2021-06-11 06:05:00|658.6|658|658.6|658|658.9|658.3|658.5|657.9|34
1623391800000|2021-06-11 06:10:00|658.7|658.1|658.3|657.7|658.8|658.2|658|657.4|64
1623392100000|2021-06-11 06:15:00|658.2|657.6|658.5|657.9|658.5|657.9|658.2|657.6|29
1623392400000|2021-06-11 06:20:00|658.7|658.1|658.5|657.9|659|658.4|658.4|657.8|24
1623392700000|2021-06-11 06:25:00|658.7|658.1|658.4|657.8|658.7|658.1|658.2|657.6|39
1623393000000|2021-06-11 06:30:00|658.7|658.1|659.3|658.7|659.3|658.7|658.7|658.1|38
1623393300000|2021-06-11 06:35:00|659.2|658.6|660.1|659.5|660.1|659.5|659.1|658.5|52
1623393600000|2021-06-11 06:40:00|660.3|659.7|660.2|659.6|661.1|660.5|660.2|659.6|152
1623393900000|2021-06-11 06:45:00|660.3|659.7|660.2|659.6|660.6|660|659.9|659.3|30
1623394200000|2021-06-11 06:50:00|660.5|659.9|660.7|660.1|660.7|660.1|660.5|659.9|48
1623394500000|2021-06-11 06:55:00|660.6|660|660.7|660.1|660.9|660.3|660.5|659.9|39
1623394800000|2021-06-11 07:00:00|660.9|660.3|660.2|659.6|660.9|660.3|659.9|659.3|67
1623395100000|2021-06-11 07:05:00|660.1|659.5|659.4|658.8|660.2|659.6|659.2|658.6|40
1623395400000|2021-06-11 07:10:00|659.2|658.6|658|657.4|659.2|658.6|657.7|657.1|134
1623395700000|2021-06-11 07:15:00|657.8|657.2|658.1|657.5|658.4|657.8|657.7|657.1|65
1623396000000|2021-06-11 07:20:00|658.2|657.6|658.7|658.1|658.7|658.1|658.2|657.6|36
1623396300000|2021-06-11 07:25:00|658.8|658.2|659|658.4|659|658.4|658.6|658|16
1623396600000|2021-06-11 07:30:00|658.7|658.1|658.8|658.2|659.1|658.5|658.5|657.9|50
1623396900000|2021-06-11 07:35:00|658.9|658.3|658.1|657.5|659|658.4|658|657.4|28
1623397200000|2021-06-11 07:40:00|658|657.4|658.9|658.3|658.9|658.3|657.9|657.3|110
1623397500000|2021-06-11 07:45:00|659|658.4|659.1|658.5|659.1|658.5|658.6|658|72
1623397800000|2021-06-11 07:50:00|658.9|658.3|658.1|657.5|658.9|658.3|658.1|657.5|38
1623398100000|2021-06-11 07:55:00|658|657.4|657.8|657.2|658.2|657.6|657.6|657|47
1623398400000|2021-06-11 08:00:00|657.7|657.1|657.3|656.7|657.8|657.2|657.1|656.5|64
1623398700000|2021-06-11 08:05:00|657.4|656.8|657.3|656.7|657.7|657.1|657.2|656.6|62
1623399000000|2021-06-11 08:10:00|657.2|656.6|657.2|656.6|657.5|656.9|657|656.4|65
1623399300000|2021-06-11 08:15:00|657.1|656.5|656.7|656.1|657.3|656.7|656.7|656.1|57
1623399600000|2021-06-11 08:20:00|656.8|656.2|655.4|654.8|656.8|656.2|655.4|654.8|73
1623399900000|2021-06-11 08:25:00|655.6|655|655.4|654.8|655.7|655.1|655.2|654.6|74
1623400200000|2021-06-11 08:30:00|655.5|654.9|655.8|655.2|655.8|655.2|655.1|654.5|59
1623400500000|2021-06-11 08:35:00|655.6|655|655.9|655.3|656|655.4|655.4|654.8|66
1623400800000|2021-06-11 08:40:00|655.6|655|656.6|656|656.6|656|655.6|655|62
1623401100000|2021-06-11 08:45:00|656.5|655.9|656.5|655.9|656.8|656.2|656.1|655.5|183
1623401400000|2021-06-11 08:50:00|656.3|655.7|656.2|655.6|657|656.4|656.1|655.5|79
1623401700000|2021-06-11 08:55:00|656.5|655.9|656.2|655.6|656.5|655.9|656|655.4|24
1623402000000|2021-06-11 09:00:00|656.4|655.8|656.3|655.7|656.6|656|656|655.4|94
1623402300000|2021-06-11 09:05:00|656.2|655.6|655.3|654.7|657|656.4|655.2|654.6|107
1623402600000|2021-06-11 09:10:00|655.4|654.8|655.8|655.2|655.9|655.3|655.4|654.8|29
1623402900000|2021-06-11 09:15:00|655.9|655.3|656.4|655.8|656.5|655.9|655.7|655.1|20
1623403200000|2021-06-11 09:20:00|656.6|656|656.8|656.2|656.8|656.2|656.4|655.8|49
1623403500000|2021-06-11 09:25:00|656.6|656|656.6|656|656.7|656.1|656.4|655.8|53
1623403800000|2021-06-11 09:30:00|656.5|655.9|654.6|654|656.5|655.9|654.6|654|99
1623404100000|2021-06-11 09:35:00|654.7|654.1|654.6|654|654.8|654.2|654.2|653.6|72
1623404400000|2021-06-11 09:40:00|654.3|653.7|651.7|651.1|654.3|653.7|651.3|650.7|259
1623404700000|2021-06-11 09:45:00|651.6|651|651.5|650.9|652.3|651.7|651.5|650.9|190
1623405000000|2021-06-11 09:50:00|651.4|650.8|651.9|651.3|652.2|651.6|651.4|650.8|116
1623405300000|2021-06-11 09:55:00|651.8|651.2|651.5|650.9|652|651.4|651.2|650.6|150
1623405600000|2021-06-11 10:00:00|651.4|650.8|650.5|649.9|651.4|650.8|649.7|649.1|269
1623405900000|2021-06-11 10:05:00|650.4|649.8|651.8|651.2|652.2|651.6|650.2|649.6|105
1623406200000|2021-06-11 10:10:00|651.7|651.1|652.7|652.1|652.7|652.1|651.6|651|70
1623406500000|2021-06-11 10:15:00|652.6|652|653.3|652.7|653.5|652.9|652.4|651.8|155
1623406800000|2021-06-11 10:20:00|653.2|652.6|652.5|651.9|653.6|653|652.5|651.9|68
1623407100000|2021-06-11 10:25:00|652.8|652.2|652.2|651.6|653.3|652.7|651.5|650.9|144
1623407400000|2021-06-11 10:30:00|652.3|651.7|651.8|651.2|652.3|651.7|651.6|651|122
1623407700000|2021-06-11 10:35:00|651.9|651.3|651|650.4|652|651.4|650.9|650.3|52
1623408000000|2021-06-11 10:40:00|650.8|650.2|650.7|650.1|651.1|650.5|650.5|649.9|108
1623408300000|2021-06-11 10:45:00|651|650.4|651.7|651.1|651.9|651.3|650.5|649.9|169
1623408600000|2021-06-11 10:50:00|651.8|651.2|652.4|651.8|652.8|652.2|651.3|650.7|208
1623408900000|2021-06-11 10:55:00|653|652.4|652.9|652.3|653.4|652.8|652.5|651.9|92
1623409200000|2021-06-11 11:00:00|652.8|652.2|650.6|650|652.8|652.2|650.6|650|165
1623409500000|2021-06-11 11:05:00|650.7|650.1|650.4|649.8|650.9|650.3|650.3|649.7|78
1623409800000|2021-06-11 11:10:00|650.3|649.7|648.8|648.2|650.6|650|648.6|648|168
1623410100000|2021-06-11 11:15:00|648.9|648.3|648.6|648|649|648.4|648.1|647.5|99
1623410400000|2021-06-11 11:20:00|648.8|648.2|648.6|648|649.6|649|648.3|647.7|195
1623410700000|2021-06-11 11:25:00|648.7|648.1|649.6|649|649.8|649.2|648.4|647.8|330
1623411000000|2021-06-11 11:30:00|649.5|648.9|649.7|649.1|650.2|649.6|649.2|648.6|82
1623411300000|2021-06-11 11:35:00|649.6|649|648.5|647.9|650.6|650|648.5|647.9|181
1623411600000|2021-06-11 11:40:00|648.4|647.8|648|647.4|648.8|648.2|647.9|647.3|98
1623411900000|2021-06-11 11:45:00|647.9|647.3|646.7|646.1|647.9|647.3|645.1|644.5|783
1623412200000|2021-06-11 11:50:00|646.6|646|646.3|645.7|646.8|646.2|645.4|644.8|383
1623412500000|2021-06-11 11:55:00|646.2|645.6|647.1|646.5|647.1|646.5|645.8|645.2|270
1623412800000|2021-06-11 12:00:00|647.3|646.7|646.8|646.2|647.4|646.8|646|645.4|344
1623413100000|2021-06-11 12:05:00|646.6|646|646.2|645.6|646.8|646.2|645.2|644.6|376
1623413400000|2021-06-11 12:10:00|646.3|645.7|647.1|646.5|647.5|646.9|646.3|645.7|266
1623413700000|2021-06-11 12:15:00|647|646.4|648.2|647.6|648.5|647.9|647|646.4|287
1623414000000|2021-06-11 12:20:00|648.3|647.7|648.2|647.6|648.8|648.2|647.9|647.3|240
1623414300000|2021-06-11 12:25:00|648.6|648|648.7|648.1|649.6|649|648.5|647.9|179
1623414600000|2021-06-11 12:30:00|648.8|648.2|648.6|648|649.6|649|648.3|647.7|368
1623414900000|2021-06-11 12:35:00|648.5|647.9|646.5|645.9|649.1|648.5|646.4|645.8|332
1623415200000|2021-06-11 12:40:00|646.4|645.8|649.2|648.6|649.4|648.7|646.4|645.8|283
1623418200000|2021-06-11 13:30:00|649.3|648.7|647.3|646.7|652.5|651.9|644.9|644.3|4657
1623418500000|2021-06-11 13:35:00|647.4|646.8|644.5|643.9|648|647.4|643.7|643.1|2511
1623418800000|2021-06-11 13:40:00|644.4|643.8|641.1|640.5|644.6|644|638.2|637.6|3177
1623419100000|2021-06-11 13:45:00|641|640.4|640.8|640.2|642.9|642.3|638.9|638.3|1829
1623419400000|2021-06-11 13:50:00|640.5|639.9|639.2|638.6|640.9|640.3|637.7|637.1|3237
1623419700000|2021-06-11 13:55:00|639.3|638.7|642.9|642.3|643.4|642.8|639.1|638.5|3201
1623420000000|2021-06-11 14:00:00|643|642.4|641.9|641.3|643|642.4|640.6|640|1474
1623420300000|2021-06-11 14:05:00|641.8|641.2|639.5|638.9|642|641.4|639.3|638.7|1201
1623420600000|2021-06-11 14:10:00|639.6|639|639.1|638.5|640|639.4|638.6|638|1639
1623420900000|2021-06-11 14:15:00|639|638.4|639.5|638.9|639.5|638.9|637.9|637.3|1437
1623421200000|2021-06-11 14:20:00|639.2|638.6|639.8|639.2|640.7|640.1|639.1|638.5|1123
1623421500000|2021-06-11 14:25:00|639.5|638.9|636.7|636.1|639.6|639|634.6|634|2213
1623421800000|2021-06-11 14:30:00|636.6|636|640.4|639.8|640.4|639.8|636|635.4|1437
1623422100000|2021-06-11 14:35:00|640.3|639.7|640.8|640.2|641.7|641.1|639.5|638.9|1111
1623422400000|2021-06-11 14:40:00|640.9|640.3|642.1|641.5|642.4|641.8|640.5|639.9|925
1623422700000|2021-06-11 14:45:00|642.2|641.6|644.3|643.7|644.6|644|641.4|640.8|1224
1623423000000|2021-06-11 14:50:00|644.4|643.8|646.6|646|647.6|647|643.6|643|1411
1623423300000|2021-06-11 14:55:00|646.9|646.3|647.1|646.5|647.3|646.7|645|644.4|1944
1623423600000|2021-06-11 15:00:00|647.3|646.7|647.4|646.8|648.4|647.8|646.5|645.9|1061
1623423900000|2021-06-11 15:05:00|647.5|646.9|646.6|646|648.4|647.8|646|645.4|2807
1623424200000|2021-06-11 15:10:00|646.7|646.1|645.6|645|647.5|646.9|644.9|644.3|2060
1623424500000|2021-06-11 15:15:00|645.7|645.1|644.4|643.8|645.9|645.3|644.2|643.6|1920
1623424800000|2021-06-11 15:20:00|644.3|643.7|645.1|644.5|646.1|645.5|644.3|643.7|862
1623425100000|2021-06-11 15:25:00|645.2|644.6|647.8|647.2|647.8|647.2|644.8|644.2|1278
1623425400000|2021-06-11 15:30:00|647.7|647.1|648.5|647.9|650.3|649.7|647.2|646.6|1077
1623425700000|2021-06-11 15:35:00|648.4|647.8|649.3|648.7|650.1|649.5|647.7|647.1|1049
1623426000000|2021-06-11 15:40:00|649.5|648.9|647.6|647|649.7|649.1|647.6|647|1042
1623426300000|2021-06-11 15:45:00|647.7|647.1|645.1|644.5|647.8|647.2|644.3|643.7|2656
1623426600000|2021-06-11 15:50:00|645.2|644.6|646.2|645.6|646.8|646.2|645|644.4|1810
1623426900000|2021-06-11 15:55:00|646.1|645.5|648|647.4|648|647.4|645.7|645.1|655
1623427200000|2021-06-11 16:00:00|647.8|647.2|646.9|646.3|647.8|647.2|646.2|645.6|790
1623427500000|2021-06-11 16:05:00|646.7|646.1|645.8|645.2|647|646.4|645.6|645|745
1623427800000|2021-06-11 16:10:00|645.9|645.3|641.8|641.2|645.9|645.3|641.8|641.2|1149
1623428100000|2021-06-11 16:15:00|641.9|641.3|642.2|641.6|642.7|642.1|641.1|640.5|1272
1623428400000|2021-06-11 16:20:00|642.4|641.8|640.5|639.9|642.8|642.2|640.5|639.9|1365
1623428700000|2021-06-11 16:25:00|640.4|639.8|641.5|640.9|641.7|641.1|640.4|639.8|580
1623429000000|2021-06-11 16:30:00|641.6|641|643.7|643.1|644|643.4|641.4|640.8|1095
1623429300000|2021-06-11 16:35:00|643.6|643|641.9|641.3|643.8|643.2|641.7|641.1|565
1623429600000|2021-06-11 16:40:00|642|641.4|640.1|639.5|642.8|642.2|639.7|639.1|885
1623429900000|2021-06-11 16:45:00|640.3|639.7|639.4|638.8|640.4|639.8|638.7|638.1|1011
1623430200000|2021-06-11 16:50:00|639.6|639|639.6|639|640.9|640.3|639.4|638.8|1035
1623430500000|2021-06-11 16:55:00|639.5|638.9|639.7|639.1|640.1|639.5|638.7|638.1|881
1623430800000|2021-06-11 17:00:00|639.8|639.2|640.8|640.2|640.9|640.3|639.1|638.5|1022
1623431100000|2021-06-11 17:05:00|640.9|640.3|641.9|641.3|642.3|641.7|640.4|639.8|597
1623431400000|2021-06-11 17:10:00|642.1|641.5|642.8|642.2|643|642.4|641.4|640.8|711
1623431700000|2021-06-11 17:15:00|642.9|642.3|644.3|643.7|644.5|643.9|642.8|642.2|855
1623432000000|2021-06-11 17:20:00|644.4|643.8|645.2|644.6|645.6|645|643.6|643|818
1623432300000|2021-06-11 17:25:00|645.1|644.5|644.2|643.6|645.1|644.5|643.3|642.7|695
1623432600000|2021-06-11 17:30:00|644.1|643.5|646.2|645.6|646.3|645.7|643.6|643|574
1623432900000|2021-06-11 17:35:00|646.1|645.5|648.1|647.5|648.8|648.2|646.1|645.5|1387
1623433200000|2021-06-11 17:40:00|648.4|647.8|646.9|646.3|649.1|648.5|646.6|646|1107
1623433500000|2021-06-11 17:45:00|646.8|646.2|646|645.4|647.3|646.7|646|645.4|592
1623433800000|2021-06-11 17:50:00|645.9|645.3|647.4|646.8|647.9|647.3|645.8|645.2|1238
1623434100000|2021-06-11 17:55:00|647.5|646.9|645.9|645.3|647.5|646.9|645.5|644.9|1743
1623434400000|2021-06-11 18:00:00|646|645.4|647.1|646.5|647.1|646.5|645.1|644.5|1730
1623434700000|2021-06-11 18:05:00|647.2|646.6|647.3|646.7|648|647.4|646.8|646.2|2032
1623435000000|2021-06-11 18:10:00|647.2|646.6|649.3|648.7|650.4|649.8|647.1|646.5|11754
1623435300000|2021-06-11 18:15:00|649|648.4|649|648.4|649.5|648.9|648.3|647.7|3370
1623628800000|2021-06-14 00:00:00|635.6|635|630.8|630.2|635.6|635|628.1|627.5|2526
1623629100000|2021-06-14 00:05:00|630.7|630.1|631.2|630.6|632.8|632.2|630|629.4|839
1623629400000|2021-06-14 00:10:00|631.1|630.5|631|630.4|633.6|633|631|630.4|696
1623629700000|2021-06-14 00:15:00|631.3|630.7|621.7|621.1|631.4|630.8|618.2|617.6|1927
1623630000000|2021-06-14 00:20:00|621.5|620.9|622.8|622.2|625.4|624.8|620.1|619.5|961
1623630300000|2021-06-14 00:25:00|623.1|622.5|618.3|617.7|623.4|622.8|618.3|617.7|875
1623630600000|2021-06-14 00:30:00|618.4|617.8|613.9|613.3|618.6|618|611.5|610.9|1683
1623630900000|2021-06-14 00:35:00|614|613.4|617.2|616.6|620.2|619.6|614|613.4|1073
1623631200000|2021-06-14 00:40:00|617.3|616.7|619.4|618.8|622.7|622.1|617.1|616.5|1127
1623631500000|2021-06-14 00:45:00|619.2|618.6|619.5|618.9|620|619.4|617.8|617.2|469
1623631800000|2021-06-14 00:50:00|619.4|618.8|618.5|617.9|619.4|618.8|618.2|617.6|230
1623632100000|2021-06-14 00:55:00|618.6|618|619.7|619.1|619.7|619.1|618.2|617.6|279
1623632400000|2021-06-14 01:00:00|619.4|618.8|621|620.4|621|620.4|619.3|618.7|210
1623632700000|2021-06-14 01:05:00|621.1|620.5|622.2|621.6|622.5|621.9|621|620.4|430
1623633000000|2021-06-14 01:10:00|622.1|621.5|622.6|622|623.5|622.9|621.5|620.9|285
1623633300000|2021-06-14 01:15:00|622.5|621.9|621.8|621.2|622.6|622|621.4|620.8|159
1623633600000|2021-06-14 01:20:00|622|621.4|622.3|621.7|623|622.4|622|621.4|124
1623633900000|2021-06-14 01:25:00|622.4|621.8|621.9|621.3|622.4|621.8|621.5|620.9|113
1623634200000|2021-06-14 01:30:00|622|621.4|620.5|619.9|622|621.4|620.2|619.6|142
1623634500000|2021-06-14 01:35:00|620.6|620|621.7|621.1|621.8|621.2|620.6|620|124
1623634800000|2021-06-14 01:40:00|621.4|620.8|621.4|620.8|621.9|621.3|620.8|620.2|115
1623635100000|2021-06-14 01:45:00|621.6|621|621.6|621|621.8|621.2|621.3|620.7|57
1623635400000|2021-06-14 01:50:00|621.5|620.9|621.4|620.8|621.7|621.1|621.3|620.7|54
1623635700000|2021-06-14 01:55:00|621.5|620.9|622.1|621.5|622.5|621.9|621.5|620.9|113
1623636000000|2021-06-14 02:00:00|622|621.4|621.8|621.2|622.3|621.7|621.8|621.2|63
1623636300000|2021-06-14 02:05:00|621.7|621.1|622.4|621.8|622.4|621.8|621.3|620.7|74
1623636600000|2021-06-14 02:10:00|622.3|621.7|622.3|621.7|622.5|621.9|621.8|621.2|50
1623636900000|2021-06-14 02:15:00|622.5|621.9|623.1|622.5|623.1|622.5|622.3|621.7|58
1623637200000|2021-06-14 02:20:00|623|622.4|623|622.4|623.5|622.9|622.9|622.3|69
1623637500000|2021-06-14 02:25:00|623.1|622.5|623.6|623|623.8|623.2|623.1|622.5|69
1623637800000|2021-06-14 02:30:00|623.7|623.1|623|622.4|623.7|623.1|622.8|622.2|112
1623638100000|2021-06-14 02:35:00|622.9|622.3|622.4|621.8|623|622.4|622.4|621.8|42
1623638400000|2021-06-14 02:40:00|622.3|621.7|622.1|621.5|622.6|622|621.7|621.1|43
1623638700000|2021-06-14 02:45:00|622|621.4|622.2|621.6|622.3|621.7|622|621.4|22
1623639000000|2021-06-14 02:50:00|622.1|621.5|621.7|621.1|622.1|621.5|621.6|621|22
1623639300000|2021-06-14 02:55:00|621.9|621.3|622.1|621.5|622.2|621.6|621.6|621|30
1623639600000|2021-06-14 03:00:00|622|621.4|622.2|621.6|622.4|621.8|621.9|621.3|36
1623639900000|2021-06-14 03:05:00|622.1|621.5|622.3|621.7|622.6|622|622.1|621.5|28
1623640200000|2021-06-14 03:10:00|622.4|621.8|621.9|621.3|622.4|621.8|621.7|621.1|117
1623640500000|2021-06-14 03:15:00|622|621.4|621.6|621|622.1|621.5|621.4|620.8|26
1623640800000|2021-06-14 03:20:00|621.7|621.1|621.9|621.3|622|621.4|621.6|621|31
1623641100000|2021-06-14 03:25:00|622|621.4|622.3|621.7|622.4|621.8|622|621.4|32
1623641400000|2021-06-14 03:30:00|622.4|621.8|622.1|621.5|622.5|621.9|622.1|621.5|10
1623641700000|2021-06-14 03:35:00|622|621.4|621.4|620.8|622.1|621.5|621.4|620.8|58
1623642000000|2021-06-14 03:40:00|621.3|620.7|620.8|620.2|621.5|620.9|620.8|620.2|108
1623642300000|2021-06-14 03:45:00|620.9|620.3|621|620.4|621.3|620.7|620.8|620.2|56
1623642600000|2021-06-14 03:50:00|621.1|620.5|621.7|621.1|621.8|621.2|621.1|620.5|34
1623642900000|2021-06-14 03:55:00|621.8|621.2|621.7|621.1|621.9|621.3|621.4|620.8|82
1623643200000|2021-06-14 04:00:00|621.8|621.2|622.3|621.7|622.3|621.7|621.7|621.1|35
1623643500000|2021-06-14 04:05:00|622.4|621.8|622.1|621.5|622.4|621.8|622|621.4|94
1623643800000|2021-06-14 04:10:00|622.3|621.7|622.2|621.6|622.3|621.7|622.1|621.5|40
1623644100000|2021-06-14 04:15:00|622.3|621.7|622.3|621.7|622.5|621.9|622.3|621.7|13
1623644400000|2021-06-14 04:20:00|622.4|621.8|622.4|621.8|622.5|621.9|622.2|621.6|25
1623644700000|2021-06-14 04:25:00|622.5|621.9|622.2|621.6|622.5|621.9|622.1|621.5|40
1623645000000|2021-06-14 04:30:00|622.3|621.7|622.1|621.5|622.4|621.8|622|621.4|35
1623645300000|2021-06-14 04:35:00|622|621.4|621.9|621.3|622|621.4|621.6|621|34
1623645600000|2021-06-14 04:40:00|622|621.4|622.3|621.7|622.5|621.9|622|621.4|37
1623645900000|2021-06-14 04:45:00|622.4|621.8|622.3|621.7|622.6|622|622.3|621.7|22
1623646200000|2021-06-14 04:50:00|622.5|621.9|622.6|622|623|622.4|622.3|621.7|66
1623646500000|2021-06-14 04:55:00|622.5|621.9|622.6|622|622.8|622.2|622.4|621.8|34
1623646800000|2021-06-14 05:00:00|622.5|621.9|623|622.4|623.1|622.5|622.5|621.9|84
1623647100000|2021-06-14 05:05:00|623.1|622.5|623.1|622.5|623.3|622.7|623|622.4|43
1623647400000|2021-06-14 05:10:00|623|622.4|623.2|622.6|623.2|622.6|622.9|622.3|28
1623647700000|2021-06-14 05:15:00|623.1|622.5|624|623.4|624.2|623.6|623.1|622.5|74
1623648000000|2021-06-14 05:20:00|624.1|623.5|623.5|622.9|624.2|623.6|623.2|622.6|55
1623648300000|2021-06-14 05:25:00|623.6|623|623.7|623.1|623.9|623.3|623.5|622.9|31
1623648600000|2021-06-14 05:30:00|623.8|623.2|624.2|623.6|624.2|623.6|623.5|622.9|57
1623648900000|2021-06-14 05:35:00|624.1|623.5|623.6|623|624.1|623.5|623.5|622.9|36
1623649200000|2021-06-14 05:40:00|623.7|623.1|624|623.4|624.1|623.5|623.5|622.9|30
1623649500000|2021-06-14 05:45:00|623.9|623.3|623.9|623.3|624.1|623.5|623.6|623|40
1623649800000|2021-06-14 05:50:00|624.1|623.5|624.1|623.5|624.6|624|624|623.4|98
1623650100000|2021-06-14 05:55:00|624|623.4|624.1|623.5|624.2|623.6|623.9|623.3|32
1623650400000|2021-06-14 06:00:00|623.8|623.2|623.7|623.1|623.8|623.2|623.6|623|62
1623650700000|2021-06-14 06:05:00|623.8|623.2|624.1|623.5|624.3|623.7|623.7|623.1|36
1623651000000|2021-06-14 06:10:00|624|623.4|624.1|623.5|624.1|623.5|623.8|623.2|26
1623651300000|2021-06-14 06:15:00|624|623.4|623.3|622.7|624|623.4|623.2|622.6|24
1623651600000|2021-06-14 06:20:00|623.4|622.8|623.1|622.5|623.5|622.9|623.1|622.5|31
1623651900000|2021-06-14 06:25:00|623|622.4|623.1|622.5|623.2|622.6|622.6|622|71
1623652200000|2021-06-14 06:30:00|623|622.4|623.8|623.2|623.8|623.2|622.9|622.3|73
1623652500000|2021-06-14 06:35:00|623.6|623|623.8|623.2|624.4|623.8|623.6|623|105
1623652800000|2021-06-14 06:40:00|623.9|623.3|625.3|624.7|625.5|624.9|623.6|623|133
1623653100000|2021-06-14 06:45:00|625|624.4|624.6|624|625.3|624.7|624.5|623.9|75
1623653400000|2021-06-14 06:50:00|624.7|624.1|624.8|624.2|624.9|624.3|624.4|623.8|40
1623653700000|2021-06-14 06:55:00|624.9|624.3|624.2|623.6|624.9|624.3|623.8|623.2|143
1623654000000|2021-06-14 07:00:00|624.4|623.8|625.5|624.9|625.6|625|624.2|623.6|54
1623654300000|2021-06-14 07:05:00|625.2|624.6|626.4|625.8|627.4|626.8|625|624.4|450
1623654600000|2021-06-14 07:10:00|626.2|625.6|626.7|626.1|626.8|626.2|625.8|625.2|146
1623654900000|2021-06-14 07:15:00|627.1|626.5|628|627.4|628.7|628.1|626.8|626.2|191
1623655200000|2021-06-14 07:20:00|627.9|627.3|628.4|627.8|628.5|627.9|627|626.4|147
1623655500000|2021-06-14 07:25:00|628.3|627.7|626.5|625.9|628.5|627.9|626.5|625.9|164
1623655800000|2021-06-14 07:30:00|626.4|625.8|626.9|626.3|627.7|627.1|626|625.4|88
1623656100000|2021-06-14 07:35:00|627|626.4|626.7|626.1|627|626.4|626.1|625.5|115
1623656400000|2021-06-14 07:40:00|626.4|625.8|626.6|626|627|626.4|626|625.4|71
1623656700000|2021-06-14 07:45:00|626.4|625.8|627.6|627|627.7|627.1|625.8|625.2|87
1623657000000|2021-06-14 07:50:00|627.7|627.1|627.7|627.1|628.3|627.7|627.4|626.8|85
1623657300000|2021-06-14 07:55:00|627.6|627|627.3|626.7|628.3|627.7|627.3|626.7|64
1623657600000|2021-06-14 08:00:00|627.2|626.6|627.3|626.7|628.1|627.5|627.1|626.5|50
1623657900000|2021-06-14 08:05:00|627.6|627|627.3|626.7|627.7|627.1|627|626.4|34
1623658200000|2021-06-14 08:10:00|627.4|626.8|627.3|626.7|627.7|627.1|627|626.4|44
1623658500000|2021-06-14 08:15:00|627.6|627|627.7|627.1|627.9|627.3|627.2|626.6|49
1623658800000|2021-06-14 08:20:00|627.8|627.2|627.1|626.5|627.9|627.3|627.1|626.5|39
1623659100000|2021-06-14 08:25:00|627|626.4|625.4|624.8|627.1|626.5|625.2|624.6|57
1623659400000|2021-06-14 08:30:00|625.5|624.9|625.3|624.7|626|625.4|624.9|624.3|105
1623659700000|2021-06-14 08:35:00|625.4|624.8|625.1|624.5|625.6|625|624.8|624.2|61
1623660000000|2021-06-14 08:40:00|625|624.4|624.9|624.3|625.5|624.9|624.7|624.1|65
1623660300000|2021-06-14 08:45:00|624.7|624.1|624.7|624.1|624.7|624.1|623.6|623|114
1623660600000|2021-06-14 08:50:00|624.8|624.2|625|624.4|625.4|624.8|624.5|623.9|123
1623660900000|2021-06-14 08:55:00|625.1|624.5|625.4|624.8|625.4|624.8|625.1|624.5|47
1623661200000|2021-06-14 09:00:00|625.3|624.7|625.7|625.1|625.9|625.3|625.2|624.6|59
1623661500000|2021-06-14 09:05:00|625.9|625.3|625.8|625.2|625.9|625.3|625|624.4|82
1623661800000|2021-06-14 09:10:00|625.9|625.3|625.7|625.1|626.2|625.6|625.5|624.9|87
1623662100000|2021-06-14 09:15:00|625.8|625.2|627|626.4|627.4|626.8|625.8|625.2|91
1623662400000|2021-06-14 09:20:00|627.1|626.5|627.5|626.9|627.6|627|626.9|626.3|41
1623662700000|2021-06-14 09:25:00|627.7|627.1|627.4|626.8|628.1|627.5|627.3|626.7|74
1623663000000|2021-06-14 09:30:00|627.5|626.9|626.2|625.6|627.5|626.9|625.9|625.3|73
1623663300000|2021-06-14 09:35:00|626.3|625.7|625.9|625.3|626.3|625.7|625.7|625.1|56
1623663600000|2021-06-14 09:40:00|626|625.4|625.2|624.6|626|625.4|624.9|624.3|113
1623663900000|2021-06-14 09:45:00|625.3|624.7|624.8|624.2|625.3|624.7|624.2|623.6|131
1623664200000|2021-06-14 09:50:00|624.7|624.1|623.2|622.6|624.7|624.1|623.2|622.6|91
1623664500000|2021-06-14 09:55:00|623.3|622.7|623.5|622.9|623.9|623.3|623.2|622.6|106
1623664800000|2021-06-14 10:00:00|623.6|623|624.4|623.8|624.7|624.1|623.1|622.5|112
1623665100000|2021-06-14 10:05:00|623.6|623|623.1|622.5|625.4|624.8|623.1|622.5|110
1623665400000|2021-06-14 10:10:00|623.3|622.7|622.3|621.7|623.3|622.7|622|621.4|123
1623665700000|2021-06-14 10:15:00|622.4|621.8|621.8|621.2|623.2|622.6|621.5|620.9|210
1623666000000|2021-06-14 10:20:00|621.9|621.3|622.4|621.8|623.6|623|621.3|620.7|133
1623666300000|2021-06-14 10:25:00|622.3|621.7|623.1|622.5|623.3|622.7|622|621.4|66
1623666600000|2021-06-14 10:30:00|623.8|623.2|623.8|623.2|624.3|623.7|623.1|622.5|107
1623666900000|2021-06-14 10:35:00|623.9|623.3|623.7|623.1|623.9|623.3|623.6|623|59
1623667200000|2021-06-14 10:40:00|623.9|623.3|624.2|623.6|624.3|623.7|623.7|623.1|45
1623667500000|2021-06-14 10:45:00|624.3|623.7|625.2|624.6|625.7|625.1|624.1|623.5|123
1623667800000|2021-06-14 10:50:00|625.3|624.7|624.7|624.1|625.7|625.1|624.6|624|90
1623668100000|2021-06-14 10:55:00|624.8|624.2|624|623.4|625|624.4|623.8|623.2|95
1623668400000|2021-06-14 11:00:00|624.1|623.5|624.6|624|624.8|624.2|623.8|623.2|36
1623668700000|2021-06-14 11:05:00|624.5|623.9|621.7|621.1|624.5|623.9|621.7|621.1|133
1623669000000|2021-06-14 11:10:00|621.6|621|621.4|620.8|622.4|621.8|620.9|620.3|107
1623669300000|2021-06-14 11:15:00|621.5|620.9|620.7|620.1|622.3|621.7|620.7|620.1|120
1623669600000|2021-06-14 11:20:00|620.6|620|620.3|619.7|620.7|620.1|620.1|619.5|76
1623669900000|2021-06-14 11:25:00|620.6|620|619.6|619|620.6|620|618.7|618.1|482
1623670200000|2021-06-14 11:30:00|619.7|619.1|620.7|620.1|620.9|620.3|619|618.4|428
1623670500000|2021-06-14 11:35:00|620.6|620|619.4|618.8|621|620.4|619.3|618.7|187
1623670800000|2021-06-14 11:40:00|619.3|618.7|619.1|618.5|620.3|619.7|619.1|618.5|334
1623671100000|2021-06-14 11:45:00|619.4|618.8|619.1|618.5|619.9|619.3|619.1|618.5|106
1623671400000|2021-06-14 11:50:00|619.3|618.7|620.5|619.9|620.8|620.2|618.9|618.3|302
1623671700000|2021-06-14 11:55:00|620.4|619.8|619.5|618.9|620.6|620|619.5|618.9|133
1623672000000|2021-06-14 12:00:00|619.6|619|619.7|619.1|620|619.4|619|618.4|165
1623672300000|2021-06-14 12:05:00|619.8|619.2|619.2|618.6|619.8|619.2|618.9|618.3|241
1623672600000|2021-06-14 12:10:00|619.1|618.5|617.1|616.5|619.5|618.9|617|616.4|499
1623672900000|2021-06-14 12:15:00|617|616.4|616.5|615.9|617.1|616.5|616.3|615.7|343
1623673200000|2021-06-14 12:20:00|616.6|616|616.8|616.2|617|616.4|616.4|615.8|144
1623673500000|2021-06-14 12:25:00|616.7|616.1|615|614.4|616.8|616.2|614.4|613.8|531
1623673800000|2021-06-14 12:30:00|615.2|614.6|614.7|614.1|616|615.4|614.6|614|391
1623674100000|2021-06-14 12:35:00|614.4|613.8|614.7|614.1|615.5|614.9|613.8|613.2|384
1623674400000|2021-06-14 12:40:00|614.6|614|616|615.4|616.3|615.7|614.3|613.6|463
1623677400000|2021-06-14 13:30:00|615.1|614.5|620.2|619.6|622.9|622.3|612.6|612|3540
1623677700000|2021-06-14 13:35:00|620.5|619.9|616.1|615.5|622|621.4|615.9|615.3|1795
1623678000000|2021-06-14 13:40:00|616.3|615.7|619.2|618.6|619.4|618.8|614.5|613.9|1646
1623678300000|2021-06-14 13:45:00|619.3|618.7|616.7|616.1|620.1|619.5|616.2|615.6|1752
1623678600000|2021-06-14 13:50:00|617|616.4|619.6|619|619.6|619|616.7|616.1|881
1623678900000|2021-06-14 13:55:00|619.5|618.9|618.5|617.9|619.5|618.9|616.7|616.1|643
1623679200000|2021-06-14 14:00:00|618.4|617.8|619.5|618.9|620.3|619.7|618.4|617.8|935
1623679500000|2021-06-14 14:05:00|619.4|618.8|621.1|620.5|621.1|620.5|618.8|618.2|1067
1623679800000|2021-06-14 14:10:00|620.8|620.2|621.3|620.7|622|621.4|619.8|619.2|925
1623680100000|2021-06-14 14:15:00|621.4|620.8|622.1|621.5|622.4|621.8|620.2|619.6|1066
1623680400000|2021-06-14 14:20:00|622.3|621.7|624.4|623.8|625.2|624.6|621.5|620.9|1558
1623680700000|2021-06-14 14:25:00|624.7|624.1|624.8|624.2|624.8|624.2|621.5|620.9|1863
1623681000000|2021-06-14 14:30:00|624.6|624|621.8|621.2|624.6|624|621.8|621.2|1046
1623681300000|2021-06-14 14:35:00|621.9|621.3|624|623.4|624.2|623.6|621|620.4|997
1623681600000|2021-06-14 14:40:00|624.2|623.6|623.3|622.7|624.5|623.9|622.6|622|590
1623681900000|2021-06-14 14:45:00|623.4|622.8|621.8|621.2|623.5|622.9|621|620.4|1241
1623682200000|2021-06-14 14:50:00|621.7|621.1|623.7|623.1|623.8|623.2|621.6|621|693
1623682500000|2021-06-14 14:55:00|623.4|622.8|621.4|620.8|624.2|623.6|621.4|620.8|513
1623682800000|2021-06-14 15:00:00|621.5|620.9|621.4|620.8|622.2|621.6|620.4|619.8|759
1623683100000|2021-06-14 15:05:00|621.7|621.1|620.4|619.8|622.4|621.8|620.1|619.5|575
1623683400000|2021-06-14 15:10:00|620.3|619.7|619.9|619.3|620.4|619.8|619.2|618.6|506
1623683700000|2021-06-14 15:15:00|619.7|619.1|619.9|619.3|620.7|620.1|619.3|618.7|474
1623684000000|2021-06-14 15:20:00|619.8|619.2|620.1|619.5|620.1|619.5|618.6|618|479
1623684300000|2021-06-14 15:25:00|620.2|619.6|620.6|620|621.8|621.2|619.5|618.9|705
1623684600000|2021-06-14 15:30:00|620.5|619.9|621.3|620.7|621.8|621.2|620.4|619.8|516
1623684900000|2021-06-14 15:35:00|621.4|620.8|621.6|621|622.4|621.8|621.3|620.7|435
1623685200000|2021-06-14 15:40:00|621.8|621.2|622.9|622.3|623.8|623.2|621.6|621|409
1623685500000|2021-06-14 15:45:00|623|622.4|623.3|622.7|623.8|623.2|622.6|622|333
1623685800000|2021-06-14 15:50:00|623.4|622.8|623|622.4|623.4|622.8|622.3|621.7|212
1623686100000|2021-06-14 15:55:00|623.1|622.5|622.2|621.6|624.4|623.8|622.2|621.6|431
1623686400000|2021-06-14 16:00:00|622.4|621.8|621.8|621.2|622.4|621.8|621.3|620.7|305
1623686700000|2021-06-14 16:05:00|621.7|621.1|621.8|621.2|622.3|621.7|621.5|620.9|220
1623687000000|2021-06-14 16:10:00|621.9|621.3|622.6|622|622.9|622.3|621.9|621.3|329
1623687300000|2021-06-14 16:15:00|622.5|621.9|620.4|619.8|622.9|622.3|620.4|619.8|414
1623687600000|2021-06-14 16:20:00|620.5|619.9|619.8|619.2|621.3|620.7|619.5|618.9|557
1623687900000|2021-06-14 16:25:00|619.6|619|620.2|619.6|620.3|619.7|619.4|618.8|431
1623688200000|2021-06-14 16:30:00|620.1|619.5|619.8|619.2|620.6|620|619.8|619.2|387
1623688500000|2021-06-14 16:35:00|619.5|618.9|618.8|618.2|620|619.4|618.6|618|558
1623688800000|2021-06-14 16:40:00|618.9|618.3|619.4|618.8|620.2|619.6|618.8|618.2|436
1623689100000|2021-06-14 16:45:00|619.3|618.7|618.6|618|619.5|618.9|618|617.4|388
1623689400000|2021-06-14 16:50:00|618.5|617.9|617.5|616.9|619|618.4|617.1|616.5|357
1623689700000|2021-06-14 16:55:00|617.6|617|617.6|617|618.3|617.7|616.7|616.1|355
1623690000000|2021-06-14 17:00:00|617.7|617.1|616.6|616|617.8|617.2|616.3|615.7|737
1623690300000|2021-06-14 17:05:00|616.5|615.9|616.1|615.5|617.4|616.8|615.9|615.3|292
1623690600000|2021-06-14 17:10:00|615.8|615.2|615.4|614.8|616.2|615.6|614.6|614|533
1623690900000|2021-06-14 17:15:00|615.3|614.7|616.9|616.3|617|616.4|615.3|614.7|680
1623691200000|2021-06-14 17:20:00|617|616.4|618.2|617.6|618.4|617.8|616.9|616.3|505
1623691500000|2021-06-14 17:25:00|618.1|617.5|617.2|616.6|618.5|617.9|617.2|616.6|200
1623691800000|2021-06-14 17:30:00|617.4|616.8|614.8|614.2|617.6|617|614.7|614.1|513
1623692100000|2021-06-14 17:35:00|614.7|614.1|613.9|613.3|615.1|614.5|613.5|612.9|933
1623692400000|2021-06-14 17:40:00|613.8|613.2|613.9|613.3|614.5|613.9|613.7|613.1|283
1623692700000|2021-06-14 17:45:00|614.1|613.5|614.3|613.7|615|614.4|614|613.4|953
1623693000000|2021-06-14 17:50:00|614.1|613.5|613.7|613.1|614.7|614.1|613.5|612.9|1080
1623693300000|2021-06-14 17:55:00|613.5|612.9|614.4|613.8|615.2|614.6|613.4|612.8|1209
1623693600000|2021-06-14 18:00:00|614.3|613.7|615.1|614.5|615.5|614.9|613.6|613|1181
1623693900000|2021-06-14 18:05:00|615.2|614.6|617.1|616.5|618.7|618.1|614.1|613.5|1725
1623694200000|2021-06-14 18:10:00|616.8|616.2|614.9|614.3|618.2|617.6|614.5|613.9|4229
1623694500000|2021-06-14 18:15:00|615.1|614.5|614.6|614|615.1|614.5|613.8|613.2|2269
1623715200000|2021-06-15 00:00:00|619.1|618.5|615.3|614.7|620.1|619.5|614.1|613.5|1008
1623715500000|2021-06-15 00:05:00|615.2|614.6|615.7|615.1|616.8|616.2|614.7|614.1|621
1623715800000|2021-06-15 00:10:00|615.8|615.2|613.8|613.2|616.6|616|613.3|612.7|405
1623716100000|2021-06-15 00:15:00|613.5|612.9|615.1|614.5|615.3|614.7|613.5|612.9|405
1623716400000|2021-06-15 00:20:00|614.7|614.1|614.9|614.3|616|615.4|614.4|613.8|137
1623716700000|2021-06-15 00:25:00|615|614.4|613.4|612.8|615.5|614.9|613.4|612.8|256
1623717000000|2021-06-15 00:30:00|613.3|612.7|614.2|613.6|614.4|613.8|613.3|612.7|65
1623717300000|2021-06-15 00:35:00|614.4|613.8|615|614.4|615.1|614.5|614.4|613.8|162
1623717600000|2021-06-15 00:40:00|615.1|614.5|614.7|614.1|615.1|614.5|614.5|613.9|94
1623717900000|2021-06-15 00:45:00|614.8|614.2|614.4|613.8|614.8|614.2|613.3|612.7|81
1623718200000|2021-06-15 00:50:00|614.5|613.9|615.3|614.7|615.7|615.1|614.5|613.9|109
1623718500000|2021-06-15 00:55:00|615.2|614.6|615.5|614.9|615.7|615.1|614.7|614.1|125
1623718800000|2021-06-15 01:00:00|615.3|614.7|614.8|614.2|615.3|614.7|614.2|613.6|87
1623719100000|2021-06-15 01:05:00|614.6|614|614.7|614.1|614.7|614.1|613.9|613.3|109
1623719400000|2021-06-15 01:10:00|614.6|614|614.5|613.9|615|614.4|614.3|613.7|117
1623719700000|2021-06-15 01:15:00|614.6|614|614.7|614.1|615.3|614.7|614|613.4|78
1623720000000|2021-06-15 01:20:00|614.6|614|614.3|613.7|614.9|614.3|614.1|613.5|90
1623720300000|2021-06-15 01:25:00|614.2|613.6|613.4|612.8|614.3|613.7|613|612.4|90
1623720600000|2021-06-15 01:30:00|613.6|613|613.2|612.6|613.6|613|613|612.4|62
1623720900000|2021-06-15 01:35:00|613.1|612.5|613|612.4|613.2|612.6|613|612.4|80
1623721200000|2021-06-15 01:40:00|612.9|612.3|610.6|610|613|612.4|610.6|610|229
1623721500000|2021-06-15 01:45:00|610.7|610.1|610.6|610|611|610.4|610.1|609.5|178
1623721800000|2021-06-15 01:50:00|610.4|609.8|610.6|610|611.1|610.5|610.2|609.6|104
1623722100000|2021-06-15 01:55:00|610.7|610.1|611.5|610.9|611.6|611|610.6|610|86
1623722400000|2021-06-15 02:00:00|611.4|610.8|612.2|611.6|612.4|611.8|611.4|610.8|144
1623722700000|2021-06-15 02:05:00|612.1|611.5|611.4|610.8|612.1|611.5|611.3|610.7|74
1623723000000|2021-06-15 02:10:00|611.3|610.7|611.8|611.2|611.8|611.2|611.2|610.6|38
1623723300000|2021-06-15 02:15:00|611.9|611.3|612|611.4|612|611.4|611.5|610.9|130
1623723600000|2021-06-15 02:20:00|612.2|611.6|611.7|611.1|612.2|611.6|611.7|611.1|28
1623723900000|2021-06-15 02:25:00|611.9|611.3|611.2|610.6|611.9|611.3|611.2|610.6|32
1623724200000|2021-06-15 02:30:00|611.3|610.7|611.5|610.9|611.7|611.1|611.3|610.7|129
1623724500000|2021-06-15 02:35:00|611.3|610.7|612.2|611.6|612.6|612|611|610.4|162
1623724800000|2021-06-15 02:40:00|612.1|611.5|612.6|612|612.8|612.2|612.1|611.5|73
1623725100000|2021-06-15 02:45:00|612.3|611.7|612.1|611.5|612.5|611.9|612.1|611.5|50
1623725400000|2021-06-15 02:50:00|612.2|611.6|611.8|611.2|612.3|611.7|611.8|611.2|27
1623725700000|2021-06-15 02:55:00|611.7|611.1|611.1|610.5|611.9|611.3|611.1|610.5|86
1623726000000|2021-06-15 03:00:00|610.9|610.3|611.2|610.6|611.4|610.8|610.9|610.3|47
1623726300000|2021-06-15 03:05:00|611.1|610.5|611|610.4|611.1|610.5|610.8|610.2|24
1623726600000|2021-06-15 03:10:00|611.1|610.5|611.1|610.5|611.2|610.6|610.9|610.3|57
1623726900000|2021-06-15 03:15:00|611|610.4|611|610.4|611|610.4|610.7|610.1|61
1623727200000|2021-06-15 03:20:00|611.2|610.6|612.3|611.7|612.3|611.7|611.2|610.6|56
1623727500000|2021-06-15 03:25:00|612.4|611.8|612.9|612.3|613.6|613|612.3|611.7|225
1623727800000|2021-06-15 03:30:00|612.7|612.1|612.4|611.8|613|612.4|612.3|611.7|82
1623728100000|2021-06-15 03:35:00|612.3|611.7|612|611.4|612.3|611.7|611.9|611.3|23
1623728400000|2021-06-15 03:40:00|612.2|611.6|612|611.4|612.3|611.7|612|611.4|28
1623728700000|2021-06-15 03:45:00|612.1|611.5|612.1|611.5|612.3|611.7|612|611.4|13
1623729000000|2021-06-15 03:50:00|612|611.4|612.1|611.5|612.3|611.7|611.9|611.3|16
1623729300000|2021-06-15 03:55:00|611.9|611.3|612.3|611.7|612.3|611.7|611.9|611.3|28
1623729600000|2021-06-15 04:00:00|612.2|611.6|612.4|611.8|612.4|611.8|612.2|611.6|10
1623729900000|2021-06-15 04:05:00|612.3|611.7|612.2|611.6|612.3|611.7|611.9|611.3|25
1623730200000|2021-06-15 04:10:00|612.3|611.7|612.3|611.7|612.4|611.8|612.2|611.6|17
1623730500000|2021-06-15 04:15:00|612.4|611.8|612.3|611.7|612.7|612.1|612.3|611.7|15
1623730800000|2021-06-15 04:20:00|612.2|611.6|612.1|611.5|612.2|611.6|612|611.4|12
1623731100000|2021-06-15 04:25:00|612.2|611.6|612.1|611.5|612.2|611.6|612.1|611.5|4
1623731400000|2021-06-15 04:30:00|612|611.4|612|611.4|612.3|611.7|611.9|611.3|33
1623731700000|2021-06-15 04:35:00|611.9|611.3|611.9|611.3|612|611.4|611.5|610.9|22
1623732000000|2021-06-15 04:40:00|612|611.4|611.8|611.2|612|611.4|611.7|611.1|38
1623732300000|2021-06-15 04:45:00|611.9|611.3|611.7|611.1|612.1|611.5|611.5|610.9|28
1623732600000|2021-06-15 04:50:00|611.6|611|611.5|610.9|611.7|611.1|611.4|610.8|19
1623732900000|2021-06-15 04:55:00|611.6|611|611.9|611.3|612.1|611.5|611.6|611|28
1623733200000|2021-06-15 05:00:00|612|611.4|611.9|611.3|612.2|611.6|611.9|611.3|22
1623733500000|2021-06-15 05:05:00|611.8|611.2|611.6|611|612|611.4|611.6|611|19
1623733800000|2021-06-15 05:10:00|611.4|610.8|611.6|611|611.7|611.1|611.2|610.6|181
1623734100000|2021-06-15 05:15:00|611.7|611.1|611.2|610.6|612.1|611.5|611.2|610.6|39
1623734400000|2021-06-15 05:20:00|611.3|610.7|611.3|610.7|611.4|610.8|611.1|610.5|27
1623734700000|2021-06-15 05:25:00|611.4|610.8|611.3|610.7|611.4|610.8|611.2|610.6|9
1623735000000|2021-06-15 05:30:00|611.5|610.9|611.5|610.9|612.2|611.6|611.5|610.9|50
1623735300000|2021-06-15 05:35:00|611.2|610.6|611.2|610.6|611.5|610.9|611|610.4|37
1623735600000|2021-06-15 05:40:00|611.1|610.5|610.9|610.3|611.3|610.7|610.8|610.2|28
1623735900000|2021-06-15 05:45:00|610.8|610.2|611.2|610.6|611.3|610.7|610.8|610.2|74
1623736200000|2021-06-15 05:50:00|611.1|610.5|611.2|610.6|611.3|610.7|610.8|610.2|48
1623736500000|2021-06-15 05:55:00|611.1|610.5|610.9|610.3|611.5|610.9|610.9|610.3|62
1623736800000|2021-06-15 06:00:00|610.8|610.2|610.7|610.1|611|610.4|610.6|610|58
1623737100000|2021-06-15 06:05:00|610.8|610.2|611.2|610.6|611.2|610.6|610.7|610.1|143
1623737400000|2021-06-15 06:10:00|611|610.4|611.2|610.6|611.2|610.6|610.7|610.1|152
1623737700000|2021-06-15 06:15:00|611.1|610.5|612.2|611.6|612.2|611.6|611|610.4|77
1623738000000|2021-06-15 06:20:00|612.4|611.8|612.1|611.5|612.5|611.9|611.9|611.3|48
1623738300000|2021-06-15 06:25:00|612.2|611.6|612.4|611.8|612.4|611.8|611.7|611.1|61
1623738600000|2021-06-15 06:30:00|612.1|611.5|611.1|610.5|612.1|611.5|611.1|610.5|57
1623738900000|2021-06-15 06:35:00|611.2|610.6|611.1|610.5|611.2|610.6|611|610.4|54
1623739200000|2021-06-15 06:40:00|611.2|610.6|611.1|610.5|611.3|610.7|611|610.4|30
1623739500000|2021-06-15 06:45:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|59
1623739800000|2021-06-15 06:50:00|611.1|610.5|611.1|610.5|611.4|610.8|611|610.4|68
1623740100000|2021-06-15 06:55:00|611|610.4|609.6|609|611.1|610.5|609.4|608.8|131
1623740400000|2021-06-15 07:00:00|609.8|609.2|610.4|609.8|610.4|609.8|609.7|609.1|86
1623740700000|2021-06-15 07:05:00|610.5|609.9|610.5|609.9|610.8|610.2|610.3|609.7|50
1623741000000|2021-06-15 07:10:00|610.6|610|609.6|609|610.6|610|609.4|608.8|191
1623741300000|2021-06-15 07:15:00|609.5|608.9|609.9|609.3|609.9|609.3|608.8|608.2|211
1623741600000|2021-06-15 07:20:00|609.8|609.2|609.5|608.9|610.2|609.6|609.2|608.6|124
1623741900000|2021-06-15 07:25:00|609.6|609|609.4|608.8|609.7|609.1|609|608.4|111
1623742200000|2021-06-15 07:30:00|609.3|608.7|607.9|607.3|609.6|609|607.6|607|95
1623742500000|2021-06-15 07:35:00|608|607.4|608|607.4|608.4|607.8|607.7|607.1|61
1623742800000|2021-06-15 07:40:00|608.2|607.6|608.9|608.3|609.3|608.7|608|607.4|186
1623743100000|2021-06-15 07:45:00|609|608.4|608.7|608.1|609|608.4|608.5|607.9|59
1623743400000|2021-06-15 07:50:00|608.8|608.2|609.4|608.8|609.5|608.9|608.7|608.1|94
1623743700000|2021-06-15 07:55:00|609.5|608.9|608.8|608.2|610|609.4|608.8|608.2|195
1623744000000|2021-06-15 08:00:00|608.7|608.1|609.2|608.6|609.2|608.6|608.7|608.1|53
1623744300000|2021-06-15 08:05:00|609.3|608.7|609.4|608.8|609.5|608.9|608.7|608.1|57
1623744600000|2021-06-15 08:10:00|609.5|608.9|609.3|608.7|609.5|608.9|609|608.4|67
1623744900000|2021-06-15 08:15:00|609.2|608.6|609.5|608.9|610.3|609.7|609.1|608.5|103
1623745200000|2021-06-15 08:20:00|609.6|609|610.1|609.5|610.3|609.7|609.3|608.7|108
1623745500000|2021-06-15 08:25:00|610|609.4|609.8|609.2|610.5|609.9|609.7|609.1|75
1623745800000|2021-06-15 08:30:00|609.9|609.3|609.4|608.8|610.2|609.6|609.2|608.6|56
1623746100000|2021-06-15 08:35:00|609.5|608.9|610|609.4|610|609.4|609.4|608.8|26
1623746400000|2021-06-15 08:40:00|610.1|609.5|610.4|609.8|610.8|610.2|609.5|608.9|116
1623746700000|2021-06-15 08:45:00|610.5|609.9|610.6|610|610.9|610.3|610|609.4|109
1623747000000|2021-06-15 08:50:00|610.7|610.1|611.7|611.1|612|611.4|609.9|609.3|131
1623747300000|2021-06-15 08:55:00|611.9|611.3|612.2|611.6|612.4|611.8|611.5|610.9|74
1623747600000|2021-06-15 09:00:00|612.3|611.7|611.3|610.7|612.3|611.7|611.2|610.6|118
1623747900000|2021-06-15 09:05:00|611.2|610.6|611.1|610.5|611.3|610.7|610.7|610.1|65
1623748200000|2021-06-15 09:10:00|611.2|610.6|611.2|610.6|611.7|611.1|611|610.4|78
1623748500000|2021-06-15 09:15:00|611.1|610.5|611.1|610.5|611.7|611.1|611.1|610.5|96
1623748800000|2021-06-15 09:20:00|611|610.4|610.1|609.5|611.1|610.5|609.4|608.8|110
1623749100000|2021-06-15 09:25:00|610.2|609.6|611.3|610.7|611.4|610.8|610.2|609.6|66
1623749400000|2021-06-15 09:30:00|611.2|610.6|610.9|610.3|611.6|611|610.7|610.1|110
1623749700000|2021-06-15 09:35:00|611|610.4|611.1|610.5|611.3|610.7|610.8|610.2|63
1623750000000|2021-06-15 09:40:00|611.2|610.6|611.9|611.3|612.4|611.8|611.2|610.6|389
1623750300000|2021-06-15 09:45:00|611.6|611|609.8|609.2|611.8|611.2|609.7|609.1|236
1623750600000|2021-06-15 09:50:00|609.7|609.1|609.5|608.9|610.2|609.6|609.3|608.7|98
1623750900000|2021-06-15 09:55:00|609.6|609|609|608.4|610.1|609.5|608.6|608|150
1623751200000|2021-06-15 10:00:00|609.1|608.5|608.7|608.1|609.5|608.9|608.7|608.1|78
1623751500000|2021-06-15 10:05:00|608.6|608|608|607.4|608.7|608.1|607.8|607.2|36
1623751800000|2021-06-15 10:10:00|607.9|607.3|608.4|607.8|608.5|607.9|607.8|607.2|88
1623752100000|2021-06-15 10:15:00|608.6|608|609.5|608.9|609.5|608.9|608.4|607.8|63
1623752400000|2021-06-15 10:20:00|609.3|608.7|609.4|608.8|609.5|608.9|609.1|608.5|61
1623752700000|2021-06-15 10:25:00|609.5|608.9|608.8|608.2|610|609.4|608.8|608.2|112
1623753000000|2021-06-15 10:30:00|608.9|608.3|608.5|607.9|609|608.4|608.5|607.9|97
1623753300000|2021-06-15 10:35:00|608.6|608|609.2|608.6|609.2|608.6|608.5|607.9|71
1623753600000|2021-06-15 10:40:00|609.3|608.7|609.9|609.3|609.9|609.3|609.2|608.6|73
1623753900000|2021-06-15 10:45:00|610|609.4|610|609.4|610.5|609.9|609.8|609.2|52
1623754200000|2021-06-15 10:50:00|610.1|609.5|610.5|609.9|610.9|610.3|609.9|609.3|91
1623754500000|2021-06-15 10:55:00|610.4|609.8|609.9|609.3|610.4|609.8|609.8|609.2|44
1623754800000|2021-06-15 11:00:00|609.5|608.9|609.5|608.9|609.7|609.1|609.3|608.7|84
1623755100000|2021-06-15 11:05:00|609.6|609|609.3|608.7|610|609.4|608.9|608.3|172
1623755400000|2021-06-15 11:10:00|609.2|608.6|609.2|608.6|609.5|608.9|609.2|608.6|115
1623755700000|2021-06-15 11:15:00|609.1|608.5|609.1|608.5|609.2|608.6|608.7|608.1|78
1623756000000|2021-06-15 11:20:00|609.3|608.7|608.9|608.3|609.6|609|608.6|608|102
1623756300000|2021-06-15 11:25:00|608.8|608.2|609.2|608.6|609.2|608.6|608.8|608.2|21
1623756600000|2021-06-15 11:30:00|609.1|608.5|607.9|607.3|609.4|608.8|607.9|607.3|244
1623756900000|2021-06-15 11:35:00|608|607.4|607|606.4|608.1|607.5|606.8|606.2|416
1623757200000|2021-06-15 11:40:00|606.9|606.3|606.5|605.9|606.9|606.3|605.4|604.8|417
1623757500000|2021-06-15 11:45:00|606.4|605.8|604.5|603.9|606.4|605.8|604.1|603.5|428
1623757800000|2021-06-15 11:50:00|604.6|604|605.2|604.6|606|605.4|604.6|604|143
1623758100000|2021-06-15 11:55:00|605.3|604.7|606|605.4|606.1|605.5|605.3|604.7|128
1623758400000|2021-06-15 12:00:00|605.9|605.3|605|604.4|606.2|605.6|605|604.4|247
1623758700000|2021-06-15 12:05:00|605.1|604.5|605.9|605.3|605.9|605.3|604.8|604.2|259
1623759000000|2021-06-15 12:10:00|605.8|605.2|604|603.4|605.9|605.3|603.7|603.1|287
1623759300000|2021-06-15 12:15:00|604.2|603.6|604.3|603.7|604.5|603.9|603.6|603|340
1623759600000|2021-06-15 12:20:00|604|603.4|603.5|602.9|605|604.4|603.1|602.5|661
1623759900000|2021-06-15 12:25:00|603.6|603|603.6|603|603.7|603.1|602.6|602|594
1623760200000|2021-06-15 12:30:00|603.7|603.1|603.3|602.7|604.1|603.5|602.7|602.1|613
1623760500000|2021-06-15 12:35:00|603.4|602.8|603.4|602.8|603.7|603.1|603.2|602.6|302
1623760800000|2021-06-15 12:40:00|603.5|602.9|603.3|602.7|604|603.4|603|602.4|442
1623763800000|2021-06-15 13:30:00|602.3|601.7|604.9|604.3|606.5|605.9|600.4|599.8|4289
1623764100000|2021-06-15 13:35:00|604.7|604.1|603.9|603.3|606.2|605.6|603.2|602.6|2330
1623764400000|2021-06-15 13:40:00|603.5|602.9|601.3|600.7|603.6|603|601.2|600.6|879
1623764700000|2021-06-15 13:45:00|601.2|600.6|600.5|599.9|601.3|600.7|599.5|598.9|1370
1623765000000|2021-06-15 13:50:00|600.3|599.7|600.2|599.6|601.3|600.7|599.9|599.3|1595
1623765300000|2021-06-15 13:55:00|600.3|599.7|601.7|601.1|601.7|601.1|599.4|598.8|1354
1623765600000|2021-06-15 14:00:00|602|601.4|601.7|601.1|603|602.4|601|600.4|1318
1623765900000|2021-06-15 14:05:00|601.6|601|602.8|602.2|603.2|602.6|601.5|600.9|1130
1623766200000|2021-06-15 14:10:00|602.6|602|604.6|604|604.8|604.2|601.6|601|1463
1623766500000|2021-06-15 14:15:00|604.5|603.9|602|601.4|605|604.4|602|601.4|1354
1623766800000|2021-06-15 14:20:00|601.9|601.3|601.4|600.8|602.4|601.8|601.1|600.5|1336
1623767100000|2021-06-15 14:25:00|600.9|600.3|599|598.4|601.1|600.5|598.7|598.1|1742
1623767400000|2021-06-15 14:30:00|599.3|598.7|597.6|597|599.5|598.9|597.3|596.7|1110
1623767700000|2021-06-15 14:35:00|597.3|596.7|598.1|597.5|598.4|597.8|597.2|596.6|915
1623768000000|2021-06-15 14:40:00|598|597.4|597.8|597.2|598.4|597.8|597.6|597|575
1623768300000|2021-06-15 14:45:00|598|597.4|598.1|597.5|598.3|597.7|597.5|596.9|487
1623768600000|2021-06-15 14:50:00|598|597.4|598.1|597.5|598.3|597.7|597.3|596.7|576
1623768900000|2021-06-15 14:55:00|598.2|597.6|598.9|598.3|599.5|598.9|598.2|597.6|761
1623769200000|2021-06-15 15:00:00|598.8|598.2|598.6|598|598.9|598.3|597.6|597|663
1623769500000|2021-06-15 15:05:00|598.5|597.9|599.5|598.9|599.5|598.9|598.4|597.8|652
1623769800000|2021-06-15 15:10:00|599.4|598.8|599.9|599.3|600.4|599.8|599.1|598.5|404
1623770100000|2021-06-15 15:15:00|599.7|599.1|600|599.4|600.6|600|599.4|598.8|336
1623770400000|2021-06-15 15:20:00|600.1|599.5|600.6|600|600.7|600.1|599.7|599.1|500
1623770700000|2021-06-15 15:25:00|600.7|600.1|601.1|600.5|601.6|601|600.7|600.1|539
1623771000000|2021-06-15 15:30:00|600.8|600.2|601|600.4|601.4|600.8|600.1|599.5|838
1623771300000|2021-06-15 15:35:00|600.9|600.3|600.8|600.2|601.2|600.6|600.5|599.9|759
1623771600000|2021-06-15 15:40:00|600.6|600|600.8|600.2|601|600.4|599.9|599.3|552
1623771900000|2021-06-15 15:45:00|600.9|600.3|600.9|600.3|601|600.4|600.5|599.9|354
1623772200000|2021-06-15 15:50:00|601|600.4|601|600.4|601.2|600.6|600.6|600|503
1623772500000|2021-06-15 15:55:00|600.9|600.3|603.2|602.6|603.7|603.1|600.8|600.2|989
1623772800000|2021-06-15 16:00:00|603.1|602.5|604.2|603.6|604.5|603.9|603.1|602.5|706
1623773100000|2021-06-15 16:05:00|604.3|603.7|602.1|601.5|604.5|603.9|602|601.4|1003
1623773400000|2021-06-15 16:10:00|602.5|601.9|601.2|600.6|602.5|601.9|600.3|599.7|1260
1623773700000|2021-06-15 16:15:00|601.3|600.7|600.5|599.9|602.1|601.5|600.5|599.9|804
1623774000000|2021-06-15 16:20:00|600.6|600|601.5|600.9|601.5|600.9|600.1|599.5|1184
1623774300000|2021-06-15 16:25:00|601.7|601.1|600.6|600|601.7|601.1|600.6|600|1067
1623774600000|2021-06-15 16:30:00|600.9|600.3|601.9|601.3|601.9|601.3|600.6|600|761
1623774900000|2021-06-15 16:35:00|601.8|601.2|604.1|603.5|604.1|603.5|601.6|601|1230
1623775200000|2021-06-15 16:40:00|604.2|603.6|605.4|604.8|605.5|604.9|603.4|602.8|1039
1623775500000|2021-06-15 16:45:00|605.5|604.9|606|605.4|606.3|605.7|604.3|603.7|986
1623775800000|2021-06-15 16:50:00|605.9|605.3|608.4|607.8|609.7|609.1|605.8|605.2|1370
1623776100000|2021-06-15 16:55:00|608.5|607.9|608.1|607.5|609.2|608.6|607.3|606.7|672
1623776400000|2021-06-15 17:00:00|608.2|607.6|608.8|608.2|609.8|609.2|607.8|607.2|905
1623776700000|2021-06-15 17:05:00|608.7|608.1|608.1|607.5|609.3|608.7|607.8|607.2|472
1623777000000|2021-06-15 17:10:00|608.2|607.6|606.8|606.2|608.3|607.7|606.7|606.1|940
1623777300000|2021-06-15 17:15:00|607.1|606.5|607|606.4|607.6|607|605.7|605.1|963
1623777600000|2021-06-15 17:20:00|607.1|606.5|609.7|609.1|609.8|609.2|607|606.4|1026
1623777900000|2021-06-15 17:25:00|609.6|609|610.3|609.7|610.9|610.3|608.7|608.1|1281
1623778200000|2021-06-15 17:30:00|610.4|609.8|609.8|609.2|611.3|610.7|609.8|609.2|967
1623778500000|2021-06-15 17:35:00|610|609.4|611.6|611|612.5|611.9|610|609.4|1023
1623778800000|2021-06-15 17:40:00|611.9|611.3|612.1|611.5|612.6|612|610.6|610|1007
1623779100000|2021-06-15 17:45:00|612|611.4|609.3|608.7|612.7|612.1|609.2|608.6|1852
1623779400000|2021-06-15 17:50:00|609.4|608.8|609.2|608.6|610.3|609.7|609|608.4|957
1623779700000|2021-06-15 17:55:00|609.3|608.7|608|607.4|609.4|608.8|607.2|606.6|1186
1623780000000|2021-06-15 18:00:00|607.9|607.3|609.1|608.5|609.3|608.7|607.7|607.1|955
1623780300000|2021-06-15 18:05:00|609.2|608.6|610.2|609.6|610.2|609.6|609|608.4|914
1623780600000|2021-06-15 18:10:00|610|609.4|610|609.4|612.6|612|610|609.4|4083
1623780900000|2021-06-15 18:15:00|610.1|609.5|610.2|609.6|611.4|610.8|609.9|609.3|2392
1623801600000|2021-06-16 00:00:00|613.8|613.2|614.6|614|617|616.4|613.3|612.7|1184
1623801900000|2021-06-16 00:05:00|614.4|613.8|614.8|614.2|614.9|614.3|613.8|613.2|415
1623802200000|2021-06-16 00:10:00|614.7|614.1|614.9|614.3|615.4|614.8|614.2|613.6|315
1623802500000|2021-06-16 00:15:00|615.2|614.6|615.5|614.9|616.7|616.1|615.1|614.5|375
1623802800000|2021-06-16 00:20:00|615.7|615.1|615.3|614.7|616|615.4|615|614.4|209
1623803100000|2021-06-16 00:25:00|615.4|614.8|615.4|614.8|615.5|614.9|615.1|614.5|161
1623803400000|2021-06-16 00:30:00|615.2|614.6|615.9|615.3|616.2|615.6|615.2|614.6|270
1623803700000|2021-06-16 00:35:00|615.8|615.2|616.8|616.2|617|616.4|615.4|614.8|156
1623804000000|2021-06-16 00:40:00|616.7|616.1|616.9|616.3|617|616.4|616.6|616|83
1623804300000|2021-06-16 00:45:00|616.8|616.2|616.6|616|617.2|616.6|616.4|615.8|186
1623804600000|2021-06-16 00:50:00|616.7|616.1|618.1|617.5|618.2|617.6|616.7|616.1|254
1623804900000|2021-06-16 00:55:00|618.2|617.6|617.4|616.8|618.2|617.6|617.4|616.8|122
1623805200000|2021-06-16 01:00:00|617.3|616.7|616.9|616.3|617.4|616.8|616.8|616.2|73
1623805500000|2021-06-16 01:05:00|616.8|616.2|616.2|615.6|616.9|616.3|616|615.4|201
1623805800000|2021-06-16 01:10:00|616.1|615.5|616.2|615.6|616.6|616|616.1|615.5|82
1623806100000|2021-06-16 01:15:00|616.1|615.5|616|615.4|616.1|615.5|615.8|615.2|119
1623806400000|2021-06-16 01:20:00|615.9|615.3|616.2|615.6|616.2|615.6|615.8|615.2|55
1623806700000|2021-06-16 01:25:00|616.1|615.5|615.9|615.3|616.1|615.5|615.8|615.2|27
1623807000000|2021-06-16 01:30:00|615.8|615.2|615.6|615|615.8|615.2|615.1|614.5|110
1623807300000|2021-06-16 01:35:00|615.7|615.1|614.8|614.2|615.7|615.1|614.6|614|96
1623807600000|2021-06-16 01:40:00|615|614.4|615.4|614.8|615.5|614.9|615|614.4|243
1623807900000|2021-06-16 01:45:00|615.7|615.1|616|615.4|616.3|615.7|615.5|614.9|148
1623808200000|2021-06-16 01:50:00|616.1|615.5|616.6|616|616.8|616.2|616.1|615.5|30
1623808500000|2021-06-16 01:55:00|616.7|616.1|617|616.4|617.1|616.5|616.2|615.6|79
1623808800000|2021-06-16 02:00:00|616.9|616.3|617.7|617.1|617.7|617.1|616.7|616.1|84
1623809100000|2021-06-16 02:05:00|617.6|617|617.3|616.7|617.6|617|617.1|616.5|35
1623809400000|2021-06-16 02:10:00|617.2|616.6|616.9|616.3|617.2|616.6|616.8|616.2|57
1623809700000|2021-06-16 02:15:00|617|616.4|616.7|616.1|617|616.4|616.3|615.7|43
1623810000000|2021-06-16 02:20:00|616.6|616|616.6|616|616.7|616.1|616.5|615.9|29
1623810300000|2021-06-16 02:25:00|616.5|615.9|616.1|615.5|616.7|616.1|616.1|615.5|36
1623810600000|2021-06-16 02:30:00|616.2|615.6|616|615.4|616.4|615.8|616|615.4|43
1623810900000|2021-06-16 02:35:00|616.2|615.6|615.4|614.8|616.2|615.6|615.3|614.7|31
1623811200000|2021-06-16 02:40:00|615.5|614.9|615.7|615.1|615.8|615.2|615.4|614.8|46
1623811500000|2021-06-16 02:45:00|615.5|614.9|615.4|614.8|615.8|615.2|615.4|614.8|189
1623811800000|2021-06-16 02:50:00|615.5|614.9|615.1|614.5|615.5|614.9|615|614.4|102
1623812100000|2021-06-16 02:55:00|615|614.4|614.6|614|615|614.4|614.4|613.8|69
1623812400000|2021-06-16 03:00:00|614.5|613.9|615.1|614.5|615.1|614.5|614.5|613.9|57
1623812700000|2021-06-16 03:05:00|615|614.4|614.4|613.8|615.1|614.5|614.4|613.8|67
1623813000000|2021-06-16 03:10:00|614.3|613.7|613.9|613.3|614.4|613.8|613.9|613.3|76
1623813300000|2021-06-16 03:15:00|614.3|613.7|614.4|613.8|614.9|614.3|614.3|613.7|78
1623813600000|2021-06-16 03:20:00|614.3|613.7|614.5|613.9|614.7|614.1|614.3|613.7|20
1623813900000|2021-06-16 03:25:00|614.6|614|614.7|614.1|614.8|614.2|614.6|614|20
1623814200000|2021-06-16 03:30:00|614.6|614|614.6|614|614.9|614.3|614.5|613.9|23
1623814500000|2021-06-16 03:35:00|614.5|613.9|614.8|614.2|615.1|614.5|614.5|613.9|41
1623814800000|2021-06-16 03:40:00|614.7|614.1|615.2|614.6|615.3|614.7|614.6|614|35
1623815100000|2021-06-16 03:45:00|615.1|614.5|615.1|614.5|615.3|614.7|615|614.4|32
1623815400000|2021-06-16 03:50:00|615|614.4|615.1|614.5|615.1|614.5|614.9|614.3|102
1623815700000|2021-06-16 03:55:00|615|614.4|615.1|614.5|615.1|614.5|614.9|614.3|11
1623816000000|2021-06-16 04:00:00|615.3|614.7|615.1|614.5|615.3|614.7|615.1|614.5|15
1623816300000|2021-06-16 04:05:00|615.2|614.6|615.2|614.6|615.2|614.6|615.1|614.5|17
1623816600000|2021-06-16 04:10:00|615|614.4|614.1|613.5|615.1|614.5|613.9|613.3|152
1623816900000|2021-06-16 04:15:00|614|613.4|613.9|613.3|614.5|613.9|613.9|613.3|45
1623817200000|2021-06-16 04:20:00|614|613.4|613|612.4|614|613.4|612.6|612|84
1623817500000|2021-06-16 04:25:00|612.9|612.3|613.5|612.9|613.5|612.9|612.9|612.3|49
1623817800000|2021-06-16 04:30:00|613.7|613.1|612.9|612.3|613.7|613.1|612.8|612.2|44
1623818100000|2021-06-16 04:35:00|613|612.4|612.9|612.3|613.2|612.6|612.8|612.2|29
1623818400000|2021-06-16 04:40:00|613|612.4|612.8|612.2|613|612.4|612.7|612.1|21
1623818700000|2021-06-16 04:45:00|612.9|612.3|613.3|612.7|613.4|612.8|612.7|612.1|32
1623819000000|2021-06-16 04:50:00|613.4|612.8|613.5|612.9|613.5|612.9|613.4|612.8|13
1623819300000|2021-06-16 04:55:00|613.4|612.8|613|612.4|613.4|612.8|612.9|612.3|42
1623819600000|2021-06-16 05:00:00|613.4|612.8|613.3|612.7|613.5|612.9|613.1|612.5|107
1623819900000|2021-06-16 05:05:00|613.4|612.8|612.7|612.1|613.4|612.8|612.4|611.8|63
1623820200000|2021-06-16 05:10:00|612.6|612|612.8|612.2|612.9|612.3|612.6|612|36
1623820500000|2021-06-16 05:15:00|612.9|612.3|613|612.4|613|612.4|612.8|612.2|24
1623820800000|2021-06-16 05:20:00|613.3|612.7|613.1|612.5|613.3|612.7|613|612.4|45
1623821100000|2021-06-16 05:25:00|613|612.4|612.9|612.3|613|612.4|612.8|612.2|24
1623821400000|2021-06-16 05:30:00|612.6|612|612.8|612.2|613|612.4|612.5|611.9|68
1623821700000|2021-06-16 05:35:00|612.9|612.3|612.5|611.9|612.9|612.3|612.4|611.8|52
1623822000000|2021-06-16 05:40:00|612.4|611.8|612.4|611.8|612.7|612.1|612.3|611.7|38
1623822300000|2021-06-16 05:45:00|612.3|611.7|611.6|611|612.4|611.8|611.3|610.7|129
1623822600000|2021-06-16 05:50:00|611.5|610.9|611.4|610.8|611.6|611|611.4|610.8|73
1623822900000|2021-06-16 05:55:00|611.5|610.9|611.7|611.1|611.7|611.1|611.3|610.7|37
1623823200000|2021-06-16 06:00:00|611.8|611.2|611|610.4|612|611.4|611|610.4|77
1623823500000|2021-06-16 06:05:00|611.1|610.5|611.2|610.6|611.5|610.9|611|610.4|102
1623823800000|2021-06-16 06:10:00|611.3|610.7|611.1|610.5|611.5|610.9|611.1|610.5|44
1623824100000|2021-06-16 06:15:00|611.2|610.6|611.2|610.6|611.2|610.6|611|610.4|22
1623824400000|2021-06-16 06:20:00|611|610.4|610.1|609.5|611|610.4|610|609.4|140
1623824700000|2021-06-16 06:25:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|80
1623825000000|2021-06-16 06:30:00|610.6|610|611.3|610.7|611.4|610.8|610.4|609.8|79
1623825300000|2021-06-16 06:35:00|611.2|610.6|611.1|610.5|611.5|610.9|611|610.4|40
1623825600000|2021-06-16 06:40:00|611.2|610.6|611.8|611.2|612|611.4|611.2|610.6|48
1623825900000|2021-06-16 06:45:00|611.9|611.3|612.2|611.6|612.7|612.1|611.8|611.2|46
1623826200000|2021-06-16 06:50:00|611.9|611.3|611.8|611.2|612.2|611.6|611.8|611.2|8
1623826500000|2021-06-16 06:55:00|611.9|611.3|610.9|610.3|611.9|611.3|610.4|609.8|113
1623826800000|2021-06-16 07:00:00|610.8|610.2|611.6|611|611.8|611.2|610.7|610.1|111
1623827100000|2021-06-16 07:05:00|611.7|611.1|611.9|611.3|612.4|611.8|611.6|611|37
1623827400000|2021-06-16 07:10:00|611.8|611.2|611.1|610.5|612.3|611.7|611.1|610.5|45
1623827700000|2021-06-16 07:15:00|611.3|610.7|610.6|610|611.3|610.7|610.5|609.9|56
1623828000000|2021-06-16 07:20:00|610.8|610.2|611.9|611.3|612|611.4|610.7|610.1|36
1623828300000|2021-06-16 07:25:00|612|611.4|612|611.4|612.2|611.6|611.9|611.3|21
1623828600000|2021-06-16 07:30:00|611.8|611.2|610.3|609.7|611.8|611.2|610.2|609.6|113
1623828900000|2021-06-16 07:35:00|610.2|609.6|608.1|607.5|610.2|609.6|608|607.4|234
1623829200000|2021-06-16 07:40:00|608.2|607.6|608.4|607.8|609|608.4|608.2|607.6|123
1623829500000|2021-06-16 07:45:00|608.5|607.9|609.1|608.5|609.3|608.7|608.1|607.5|45
1623829800000|2021-06-16 07:50:00|608.8|608.2|608.6|608|608.9|608.3|608|607.4|539
1623830100000|2021-06-16 07:55:00|608.7|608.1|608.2|607.6|609.4|608.8|607.9|607.3|125
1623830400000|2021-06-16 08:00:00|608.3|607.7|607.1|606.5|608.7|608.1|606.6|606|84
1623830700000|2021-06-16 08:05:00|607.2|606.6|607.8|607.2|608|607.4|607.2|606.6|353
1623831000000|2021-06-16 08:10:00|607.9|607.3|607.5|606.9|607.9|607.3|607.2|606.6|166
1623831300000|2021-06-16 08:15:00|607.6|607|608.2|607.6|608.7|608.1|607.6|607|114
1623831600000|2021-06-16 08:20:00|608.1|607.5|608.2|607.6|608.3|607.7|607.7|607.1|173
1623831900000|2021-06-16 08:25:00|608.3|607.7|607.5|606.9|608.4|607.8|607.2|606.6|46
1623832200000|2021-06-16 08:30:00|607.4|606.8|605.2|604.6|607.4|606.8|604.9|604.3|193
1623832500000|2021-06-16 08:35:00|605.3|604.7|604.5|603.9|606|605.4|604.1|603.5|145
1623832800000|2021-06-16 08:40:00|604.9|604.3|606.6|606|606.8|606.2|604.8|604.2|156
1623833100000|2021-06-16 08:45:00|606.7|606.1|606.5|605.9|606.8|606.2|606.3|605.7|33
1623833400000|2021-06-16 08:50:00|606.6|606|607|606.4|607.2|606.6|606.5|605.9|24
1623833700000|2021-06-16 08:55:00|607.1|606.5|607.1|606.5|607.2|606.6|606.7|606.1|50
1623834000000|2021-06-16 09:00:00|607.2|606.6|607.7|607.1|607.7|607.1|607.1|606.5|39
1623834300000|2021-06-16 09:05:00|608|607.4|607.6|607|608.2|607.6|607|606.4|67
1623834600000|2021-06-16 09:10:00|607.7|607.1|606.7|606.1|607.7|607.1|606.6|606|53
1623834900000|2021-06-16 09:15:00|607|606.4|607|606.4|607.2|606.6|606.6|606|48
1623835200000|2021-06-16 09:20:00|607.1|606.5|605.5|604.9|607.1|606.5|605.5|604.9|104
1623835500000|2021-06-16 09:25:00|605.8|605.2|606.4|605.8|606.6|606|605.5|604.9|37
1623835800000|2021-06-16 09:30:00|606.5|605.9|606.4|605.8|606.8|606.2|606|605.4|34
1623836100000|2021-06-16 09:35:00|606.6|606|607|606.4|607.2|606.6|606.6|606|93
1623836400000|2021-06-16 09:40:00|607.6|607|607.9|607.3|608.1|607.5|607.5|606.9|66
1623836700000|2021-06-16 09:45:00|608|607.4|608.1|607.5|608.6|608|607.8|607.2|124
1623837000000|2021-06-16 09:50:00|608.2|607.6|607.7|607.1|608.2|607.6|607.2|606.6|83
1623837300000|2021-06-16 09:55:00|607.6|607|608.6|608|608.6|608|607.6|607|52
1623837600000|2021-06-16 10:00:00|608.9|608.3|610.7|610.1|611.3|610.7|608.9|608.3|176
1623837900000|2021-06-16 10:05:00|610.6|610|610.3|609.7|610.9|610.3|610|609.4|70
1623838200000|2021-06-16 10:10:00|610|609.4|610.2|609.6|610.8|610.2|610|609.4|67
1623838500000|2021-06-16 10:15:00|610.3|609.7|610.1|609.5|610.6|610|610|609.4|46
1623838800000|2021-06-16 10:20:00|610|609.4|609.5|608.9|610|609.4|609.3|608.7|122
1623839100000|2021-06-16 10:25:00|609.8|609.2|611|610.4|612.5|611.9|609.8|609.2|362
1623839400000|2021-06-16 10:30:00|610.9|610.3|610.8|610.2|612.2|611.6|610.5|609.9|131
1623839700000|2021-06-16 10:35:00|610.7|610.1|609.6|609|610.8|610.2|609.6|609|73
1623840000000|2021-06-16 10:40:00|609.8|609.2|611.2|610.6|611.9|611.3|609.7|609.1|163
1623840300000|2021-06-16 10:45:00|611.1|610.5|611.2|610.6|611.7|611.1|610.5|609.9|166
1623840600000|2021-06-16 10:50:00|611.3|610.7|610|609.4|612.5|611.9|610|609.4|97
1623840900000|2021-06-16 10:55:00|610.1|609.5|610.7|610.1|610.7|610.1|609.7|609.1|48
1623841200000|2021-06-16 11:00:00|610.9|610.3|611.2|610.6|611.5|610.9|610.2|609.6|110
1623841500000|2021-06-16 11:05:00|611.1|610.5|610.6|610|611.8|611.2|610.6|610|153
1623841800000|2021-06-16 11:10:00|610.7|610.1|610|609.4|611.1|610.5|610|609.4|174
1623842100000|2021-06-16 11:15:00|610.1|609.5|612|611.4|612|611.4|609.7|609.1|146
1623842400000|2021-06-16 11:20:00|612.1|611.5|610.8|610.2|612.3|611.7|610.8|610.2|134
1623842700000|2021-06-16 11:25:00|611|610.4|611|610.4|611.6|611|610.8|610.2|86
1623843000000|2021-06-16 11:30:00|610.9|610.3|610.5|609.9|611|610.4|609.7|609.1|115
1623843300000|2021-06-16 11:35:00|610.4|609.8|609.6|609|610.8|610.2|609.6|609|63
1623843600000|2021-06-16 11:40:00|609.8|609.2|610.7|610.1|611|610.4|609.5|608.9|137
1623843900000|2021-06-16 11:45:00|610.6|610|610.7|610.1|611|610.4|610.3|609.7|78
1623844200000|2021-06-16 11:50:00|610.4|609.8|610.9|610.3|610.9|610.3|610.3|609.7|57
1623844500000|2021-06-16 11:55:00|611|610.4|612.6|612|612.6|612|610.8|610.2|112
1623844800000|2021-06-16 12:00:00|612.5|611.9|613.3|612.7|613.7|613.1|612.2|611.6|172
1623845100000|2021-06-16 12:05:00|613.2|612.6|613.6|613|613.9|613.3|612.7|612.1|180
1623845400000|2021-06-16 12:10:00|613.4|612.8|613.4|612.8|614|613.4|613.1|612.5|278
1623845700000|2021-06-16 12:15:00|613.3|612.7|614.1|613.5|614.1|613.5|613.1|612.5|447
1623846000000|2021-06-16 12:20:00|614|613.4|613.4|612.8|614.1|613.5|613.4|612.8|489
1623846300000|2021-06-16 12:25:00|613.3|612.7|613.6|613|613.8|613.2|613|612.4|361
1623846600000|2021-06-16 12:30:00|613.5|612.9|615.5|614.9|615.5|614.9|613|612.4|282
1623846900000|2021-06-16 12:35:00|615.3|614.7|616.1|615.5|616.2|615.6|615.2|614.6|288
1623847200000|2021-06-16 12:40:00|616|615.4|615.8|615.2|616.2|615.6|615.4|614.8|227
1623850200000|2021-06-16 13:30:00|616.6|616|617.1|616.5|617.5|616.9|612.9|612.3|3383
1623850500000|2021-06-16 13:35:00|617|616.4|617.7|617.1|619.6|619|616.7|616.1|2638
1623850800000|2021-06-16 13:40:00|617.8|617.2|617.4|616.8|617.9|617.3|616.5|615.9|1394
1623851100000|2021-06-16 13:45:00|617.5|616.9|621.5|620.9|621.5|620.9|617.5|616.9|2096
1623851400000|2021-06-16 13:50:00|621.8|621.2|624.1|623.5|624.2|623.6|621.5|620.9|2172
1623851700000|2021-06-16 13:55:00|624.2|623.6|620.8|620.2|624.2|623.6|620.6|620|1993
1623852000000|2021-06-16 14:00:00|620.9|620.3|622.5|621.9|622.9|622.3|620.7|620.1|1757
1623852300000|2021-06-16 14:05:00|622.6|622|620|619.4|622.8|622.2|619.9|619.3|1211
1623852600000|2021-06-16 14:10:00|620.1|619.5|620.2|619.6|621.4|620.8|619.9|619.3|749
1623852900000|2021-06-16 14:15:00|620|619.4|619.9|619.3|620.5|619.9|618.3|617.7|1081
1623853200000|2021-06-16 14:20:00|620|619.4|618.8|618.2|620.3|619.7|618.7|618.1|712
1623853500000|2021-06-16 14:25:00|618.7|618.1|617.9|617.3|619.5|618.9|617.6|617|1191
1623853800000|2021-06-16 14:30:00|617.6|617|617|616.4|618.7|618.1|616.9|616.3|1676
1623854100000|2021-06-16 14:35:00|616.9|616.3|617.4|616.8|618|617.4|616.5|615.9|1007
1623854400000|2021-06-16 14:40:00|617.5|616.9|617.4|616.8|617.6|617|616.5|615.9|558
1623854700000|2021-06-16 14:45:00|617.6|617|618.8|618.2|619.4|618.8|617.3|616.7|999
1623855000000|2021-06-16 14:50:00|618.7|618.1|617.5|616.9|619.3|618.7|616.8|616.2|494
1623855300000|2021-06-16 14:55:00|617.6|617|618.3|617.7|618.5|617.9|617.5|616.9|431
1623855600000|2021-06-16 15:00:00|618.2|617.6|617.5|616.9|618.3|617.7|617.5|616.9|618
1623855900000|2021-06-16 15:05:00|617.6|617|617.1|616.5|618|617.4|616.5|615.9|431
1623856200000|2021-06-16 15:10:00|616.9|616.3|617.5|616.9|617.8|617.2|616.9|616.3|519
1623856500000|2021-06-16 15:15:00|617.4|616.8|617.5|616.9|617.6|617|616.9|616.3|543
1623856800000|2021-06-16 15:20:00|617.6|617|618.8|618.2|619.1|618.5|617.3|616.7|1661
1623857100000|2021-06-16 15:25:00|618.7|618.1|619.3|618.7|619.4|618.8|618.5|617.9|873
1623857400000|2021-06-16 15:30:00|619.4|618.8|619.5|618.9|619.9|619.3|619|618.4|1058
1623857700000|2021-06-16 15:35:00|619.4|618.8|619.6|619|620.1|619.5|619.1|618.5|682
1623858000000|2021-06-16 15:40:00|619.5|618.9|620.6|620|620.6|620|619.2|618.6|731
1623858300000|2021-06-16 15:45:00|620.4|619.8|620.4|619.8|621|620.4|620|619.4|1287
1623858600000|2021-06-16 15:50:00|620.6|620|619.2|618.6|621.5|620.9|618.6|618|1203
1623858900000|2021-06-16 15:55:00|618.9|618.3|618.9|618.3|619.6|619|618.6|618|1345
1623859200000|2021-06-16 16:00:00|618.7|618.1|617.5|616.9|619.3|618.7|617.2|616.6|646
1623859500000|2021-06-16 16:05:00|617.4|616.8|616.9|616.3|617.8|617.2|616.9|616.3|459
1623859800000|2021-06-16 16:10:00|616.7|616.1|617.6|617|618.1|617.5|616.7|616.1|654
1623860100000|2021-06-16 16:15:00|617.8|617.2|616|615.4|617.8|617.2|615.8|615.2|934
1623860400000|2021-06-16 16:20:00|615.9|615.3|616.1|615.5|616.1|615.5|615.3|614.7|737
1623860700000|2021-06-16 16:25:00|615.5|614.9|615.8|615.2|616.1|615.5|614.6|614|987
1623861000000|2021-06-16 16:30:00|615.7|615.1|613.5|612.9|615.8|615.2|613.5|612.9|744
1623861300000|2021-06-16 16:35:00|613.4|612.8|613.4|612.8|613.8|613.2|612.6|612|1919
1623861600000|2021-06-16 16:40:00|613.3|612.7|615.4|614.8|616.1|615.5|613.3|612.7|667
1623861900000|2021-06-16 16:45:00|615.3|614.7|615.4|614.8|615.7|615.1|613.7|613.1|417
1623862200000|2021-06-16 16:50:00|615.2|614.6|615.7|615.1|616|615.4|614.4|613.8|607
1623862500000|2021-06-16 16:55:00|615.8|615.2|616.5|615.9|617|616.4|615.7|615.1|505
1623862800000|2021-06-16 17:00:00|616.4|615.8|614|613.4|616.4|615.8|613.9|613.3|1487
1623863100000|2021-06-16 17:05:00|614.1|613.5|611.7|611.1|614.1|613.5|611.7|611.1|2033
1623863400000|2021-06-16 17:10:00|611.6|611|608.8|608.2|612|611.4|608.8|608.2|1372
1623863700000|2021-06-16 17:15:00|608.9|608.3|609.2|608.6|609.4|608.8|607.2|606.6|1040
1623864000000|2021-06-16 17:20:00|609|608.4|608.6|608|610.2|609.6|608.1|607.5|861
1623864300000|2021-06-16 17:25:00|608.7|608.1|611|610.4|611.5|610.9|608.6|608|1053
1623864600000|2021-06-16 17:30:00|611.1|610.5|611.6|611|611.9|611.3|610.1|609.5|574
1623864900000|2021-06-16 17:35:00|611.8|611.2|612|611.4|613|612.4|611.3|610.7|862
1623865200000|2021-06-16 17:40:00|611.9|611.3|612.3|611.7|613.1|612.5|611.1|610.5|577
1623865500000|2021-06-16 17:45:00|612.2|611.6|612.9|612.3|613.5|612.9|611.1|610.5|888
1623865800000|2021-06-16 17:50:00|613|612.4|612.6|612|613.1|612.5|611.7|611.1|574
1623866100000|2021-06-16 17:55:00|612.5|611.9|612.2|611.6|612.5|611.9|611.2|610.6|525
1623866400000|2021-06-16 18:00:00|612.1|611.5|610.2|609.6|612.5|611.9|609.8|609.2|657
1623866700000|2021-06-16 18:05:00|610|609.4|609.2|608.6|610.2|609.6|607.1|606.5|1338
1623867000000|2021-06-16 18:10:00|609.3|608.7|607.8|607.2|609.6|609|607.3|606.7|3282
1623867300000|2021-06-16 18:15:00|608|607.4|607|606.4|608.2|607.6|606.9|606.3|1779
1623888000000|2021-06-17 00:00:00|606.2|605.6|607.1|606.5|609.1|608.5|605.6|605|882
1623888300000|2021-06-17 00:05:00|607.2|606.6|605.5|604.9|608|607.4|605.3|604.7|391
1623888600000|2021-06-17 00:10:00|605.6|605|604.6|604|605.6|605|604.2|603.6|419
1623888900000|2021-06-17 00:15:00|604.5|603.9|601.6|601|604.8|604.2|601.1|600.5|641
1623889200000|2021-06-17 00:20:00|601.4|600.8|600.1|599.5|602.1|601.5|600.1|599.5|718
1623889500000|2021-06-17 00:25:00|600.2|599.6|601.2|600.6|602|601.4|600.2|599.6|599
1623889800000|2021-06-17 00:30:00|601.1|600.5|599.8|599.2|601.3|600.7|599.6|599|667
1623890100000|2021-06-17 00:35:00|599.7|599.1|599.4|598.8|601.2|600.6|599.1|598.5|592
1623890400000|2021-06-17 00:40:00|599.3|598.7|601.1|600.5|601.3|600.7|599.1|598.5|345
1623890700000|2021-06-17 00:45:00|601|600.4|599.9|599.3|601|600.4|599.5|598.9|125
1623891000000|2021-06-17 00:50:00|599.8|599.2|601.8|601.2|601.8|601.2|599.4|598.8|164
1623891300000|2021-06-17 00:55:00|601.6|601|601.5|600.9|602.3|601.7|601.1|600.5|270
1623891600000|2021-06-17 01:00:00|601.6|601|603.4|602.8|604.4|603.8|601.2|600.6|388
1623891900000|2021-06-17 01:05:00|603.2|602.6|602.6|602|603.2|602.6|601.4|600.8|125
1623892200000|2021-06-17 01:10:00|602.5|601.9|601.9|601.3|602.9|602.3|601.9|601.3|137
1623892500000|2021-06-17 01:15:00|601.8|601.2|602.2|601.6|602.5|601.9|601.5|600.9|98
1623892800000|2021-06-17 01:20:00|602.1|601.5|602.9|602.3|602.9|602.3|601.9|601.3|45
1623893100000|2021-06-17 01:25:00|602.7|602.1|603.1|602.5|603.1|602.5|602.3|601.7|146
1623893400000|2021-06-17 01:30:00|603|602.4|602.9|602.3|603.4|602.8|602.9|602.3|74
1623893700000|2021-06-17 01:35:00|603|602.4|602.8|602.2|603.1|602.5|602.6|602|58
1623894000000|2021-06-17 01:40:00|602.9|602.3|602.1|601.5|602.9|602.3|602|601.4|58
1623894300000|2021-06-17 01:45:00|601.9|601.3|602|601.4|602|601.4|601.9|601.3|34
1623894600000|2021-06-17 01:50:00|602.1|601.5|602.3|601.7|602.3|601.7|602|601.4|16
1623894900000|2021-06-17 01:55:00|602.1|601.5|602.1|601.5|602.7|602.1|602|601.4|52
1623895200000|2021-06-17 02:00:00|602.2|601.6|602.9|602.3|603|602.4|602.2|601.6|129
1623895500000|2021-06-17 02:05:00|602.8|602.2|602.8|602.2|602.9|602.3|602.8|602.2|31
1623895800000|2021-06-17 02:10:00|602.7|602.1|602.7|602.1|602.8|602.2|602.2|601.6|41
1623896100000|2021-06-17 02:15:00|602.6|602|601.8|601.2|602.8|602.2|601.8|601.2|59
1623896400000|2021-06-17 02:20:00|601.7|601.1|601|600.4|601.7|601.1|601|600.4|85
1623896700000|2021-06-17 02:25:00|600.6|600|601.7|601.1|601.7|601.1|600.5|599.9|94
1623897000000|2021-06-17 02:30:00|601.8|601.2|601.2|600.6|602.2|601.6|601.2|600.6|74
1623897300000|2021-06-17 02:35:00|601.3|600.7|600.9|600.3|601.5|600.9|600.9|600.3|37
1623897600000|2021-06-17 02:40:00|600.7|600.1|601.1|600.5|601.3|600.7|600.7|600.1|53
1623897900000|2021-06-17 02:45:00|601.2|600.6|601.6|601|601.7|601.1|601.1|600.5|26
1623898200000|2021-06-17 02:50:00|601|600.4|602.1|601.5|602.1|601.5|600.9|600.3|54
1623898500000|2021-06-17 02:55:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|80
1623898800000|2021-06-17 03:00:00|602.3|601.7|601.6|601|602.3|601.7|601.6|601|98
1623899100000|2021-06-17 03:05:00|601.4|600.8|601.3|600.7|602.6|602|601.3|600.7|70
1623899400000|2021-06-17 03:10:00|601.4|600.8|601.2|600.6|601.6|601|601.1|600.5|71
1623899700000|2021-06-17 03:15:00|601.1|600.5|600.9|600.3|601.2|600.6|600.4|599.8|28
1623900000000|2021-06-17 03:20:00|600.8|600.2|600.7|600.1|601|600.4|600.5|599.9|28
1623900300000|2021-06-17 03:25:00|600.6|600|600.4|599.8|600.7|600.1|600.4|599.8|31
1623900600000|2021-06-17 03:30:00|600.3|599.7|600.7|600.1|600.8|600.2|600.3|599.7|19
1623900900000|2021-06-17 03:35:00|600.5|599.9|600.3|599.7|600.5|599.9|600.3|599.7|12
1623901200000|2021-06-17 03:40:00|600.2|599.6|600.6|600|600.6|600|600.1|599.5|26
1623901500000|2021-06-17 03:45:00|600.8|600.2|600.5|599.9|600.8|600.2|600.3|599.7|17
1623901800000|2021-06-17 03:50:00|600.4|599.8|600.4|599.8|600.4|599.8|600.1|599.5|18
1623902100000|2021-06-17 03:55:00|600.3|599.7|600.2|599.6|600.3|599.7|600.1|599.5|14
1623902400000|2021-06-17 04:00:00|600.1|599.5|600.2|599.6|600.3|599.7|600.1|599.5|8
1623902700000|2021-06-17 04:05:00|600.3|599.7|600.4|599.8|600.4|599.8|600.2|599.6|12
1623903000000|2021-06-17 04:10:00|600.3|599.7|600.2|599.6|600.4|599.8|600.1|599.5|20
1623903300000|2021-06-17 04:15:00|600.3|599.7|600.1|599.5|600.3|599.7|600.1|599.5|11
1623903600000|2021-06-17 04:20:00|600|599.4|600|599.4|600.1|599.5|600|599.4|14
1623903900000|2021-06-17 04:25:00|600.1|599.5|600|599.4|600.1|599.5|599.8|599.2|15
1623904200000|2021-06-17 04:30:00|599.9|599.3|600.4|599.8|600.4|599.8|599.9|599.3|27
1623904500000|2021-06-17 04:35:00|600.3|599.7|601|600.4|601.2|600.6|600.2|599.6|36
1623904800000|2021-06-17 04:40:00|600.9|600.3|601.5|600.9|601.5|600.9|600.8|600.2|77
1623905100000|2021-06-17 04:45:00|601.4|600.8|601.2|600.6|601.5|600.9|601.1|600.5|33
1623905400000|2021-06-17 04:50:00|601.1|600.5|601.1|600.5|601.2|600.6|600.9|600.3|16
1623905700000|2021-06-17 04:55:00|601.2|600.6|601.1|600.5|601.3|600.7|600.9|600.3|30
1623906000000|2021-06-17 05:00:00|601.2|600.6|599.5|598.9|601.2|600.6|599.5|598.9|82
1623906300000|2021-06-17 05:05:00|599.6|599|600.4|599.8|600.5|599.9|599.3|598.7|24
1623906600000|2021-06-17 05:10:00|600.2|599.6|600|599.4|600.2|599.6|599.8|599.2|31
1623906900000|2021-06-17 05:15:00|599.9|599.3|601.2|600.6|601.2|600.6|599.9|599.3|63
1623907200000|2021-06-17 05:20:00|601.1|600.5|600.7|600.1|601.7|601.1|600.7|600.1|39
1623907500000|2021-06-17 05:25:00|600.6|600|600.1|599.5|600.6|600|599.6|599|43
1623907800000|2021-06-17 05:30:00|600.2|599.6|600.1|599.5|600.3|599.7|599.9|599.3|40
1623908100000|2021-06-17 05:35:00|600.2|599.6|600.4|599.8|601.3|600.7|600.2|599.6|57
1623908400000|2021-06-17 05:40:00|600.3|599.7|600|599.4|600.3|599.7|599.8|599.2|46
1623908700000|2021-06-17 05:45:00|599.9|599.3|600.2|599.6|600.6|600|599.8|599.2|42
1623909000000|2021-06-17 05:50:00|600.1|599.5|600.1|599.5|600.2|599.6|599.8|599.2|9
1623909300000|2021-06-17 05:55:00|600.2|599.6|599.4|598.8|600.2|599.6|599.4|598.8|60
1623909600000|2021-06-17 06:00:00|599.3|598.7|599|598.4|599.4|598.8|598.8|598.2|78
1623909900000|2021-06-17 06:05:00|598.9|598.3|598.7|598.1|599|598.4|598.6|598|43
1623910200000|2021-06-17 06:10:00|598.6|598|599|598.4|599.1|598.5|598.6|598|67
1623910500000|2021-06-17 06:15:00|598.9|598.3|599|598.4|599.2|598.6|598.7|598.1|28
1623910800000|2021-06-17 06:20:00|599.1|598.5|599.1|598.5|599.2|598.6|598.8|598.2|44
1623911100000|2021-06-17 06:25:00|599|598.4|598.3|597.7|599|598.4|598.3|597.7|34
1623911400000|2021-06-17 06:30:00|598.2|597.6|598.3|597.7|598.5|597.9|597.9|597.3|208
1623911700000|2021-06-17 06:35:00|598.4|597.8|598.3|597.7|598.4|597.8|598|597.4|22
1623912000000|2021-06-17 06:40:00|598.5|597.9|597.6|597|598.6|598|597.5|596.9|123
1623912300000|2021-06-17 06:45:00|597.7|597.1|596.8|596.2|597.7|597.1|596.8|596.2|107
1623912600000|2021-06-17 06:50:00|596.7|596.1|595.9|595.3|596.9|596.3|595.8|595.2|215
1623912900000|2021-06-17 06:55:00|596|595.4|596.4|595.8|596.4|595.8|595.5|594.9|155
1623913200000|2021-06-17 07:00:00|596.5|595.9|596.4|595.8|597|596.4|596.2|595.6|144
1623913500000|2021-06-17 07:05:00|596.3|595.7|596.3|595.7|596.7|596.1|596|595.4|59
1623913800000|2021-06-17 07:10:00|596.2|595.6|596.7|596.1|597|596.4|596|595.4|96
1623914100000|2021-06-17 07:15:00|596.6|596|596.7|596.1|596.8|596.2|596.3|595.7|53
1623914400000|2021-06-17 07:20:00|596.6|596|596.5|595.9|596.8|596.2|596.5|595.9|65
1623914700000|2021-06-17 07:25:00|596.4|595.8|596.1|595.5|596.5|595.9|596|595.4|74
1623915000000|2021-06-17 07:30:00|596.3|595.7|596.5|595.9|596.5|595.9|595.8|595.2|96
1623915300000|2021-06-17 07:35:00|596.4|595.8|595.4|594.8|596.5|595.9|595.4|594.8|78
1623915600000|2021-06-17 07:40:00|595.6|595|595.4|594.8|596|595.4|594.3|593.7|406
1623915900000|2021-06-17 07:45:00|595.3|594.7|595.8|595.2|596|595.4|595|594.4|280
1623916200000|2021-06-17 07:50:00|595.6|595|594.9|594.3|595.7|595.1|594.5|593.9|179
1623916500000|2021-06-17 07:55:00|594.8|594.2|596.1|595.5|596.4|595.8|594.8|594.2|153
1623916800000|2021-06-17 08:00:00|596|595.4|596.3|595.7|596.3|595.7|595.1|594.5|105
1623917100000|2021-06-17 08:05:00|596.1|595.5|595.6|595|596.4|595.8|595.6|595|56
1623917400000|2021-06-17 08:10:00|595.5|594.9|594.6|594|595.5|594.9|594.6|594|44
1623917700000|2021-06-17 08:15:00|594.4|593.8|594.1|593.5|594.4|593.8|593.8|593.2|102
1623918000000|2021-06-17 08:20:00|594|593.4|594.1|593.5|594.1|593.5|593.7|593.1|81
1623918300000|2021-06-17 08:25:00|594|593.4|594.1|593.5|594.2|593.6|593.8|593.2|42
1623918600000|2021-06-17 08:30:00|594|593.4|592.7|592.1|594.3|593.7|592.4|591.8|178
1623918900000|2021-06-17 08:35:00|592.8|592.2|592.2|591.6|592.9|592.3|591.7|591.1|220
1623919200000|2021-06-17 08:40:00|592.3|591.7|592.6|592|592.6|592|592.1|591.5|97
1623919500000|2021-06-17 08:45:00|592.5|591.9|591.9|591.3|592.9|592.3|591.8|591.2|161
1623919800000|2021-06-17 08:50:00|592|591.4|591.2|590.6|592.3|591.7|590.9|590.3|170
1623920100000|2021-06-17 08:55:00|591.1|590.5|592.1|591.5|592.3|591.7|591.1|590.5|61
1623920400000|2021-06-17 09:00:00|591.9|591.3|591.1|590.5|592.2|591.6|590.8|590.2|171
1623920700000|2021-06-17 09:05:00|590.9|590.3|591.3|590.7|591.5|590.9|590.8|590.2|118
1623921000000|2021-06-17 09:10:00|591.4|590.8|590.5|589.9|592.3|591.7|590.4|589.8|105
1623921300000|2021-06-17 09:15:00|590.4|589.8|591|590.4|591|590.4|590.1|589.5|123
1623921600000|2021-06-17 09:20:00|591.4|590.8|592.1|591.5|592.2|591.6|591.1|590.5|133
1623921900000|2021-06-17 09:25:00|592|591.4|592.5|591.9|592.7|592.1|591.6|591|79
1623922200000|2021-06-17 09:30:00|592|591.4|591.8|591.2|592|591.4|591.6|591|52
1623922500000|2021-06-17 09:35:00|591.9|591.3|592.8|592.2|592.8|592.2|591.9|591.3|48
1623922800000|2021-06-17 09:40:00|592.7|592.1|592.4|591.8|593.1|592.5|592.3|591.7|93
1623923100000|2021-06-17 09:45:00|592.3|591.7|591.5|590.9|592.3|591.7|591.5|590.9|79
1623923400000|2021-06-17 09:50:00|591.3|590.7|591.5|590.9|591.8|591.1|591.2|590.6|129
1623923700000|2021-06-17 09:55:00|591.4|590.8|592.1|591.5|592.1|591.5|591.2|590.6|107
1623924000000|2021-06-17 10:00:00|591.9|591.3|592.2|591.6|592.4|591.8|591.7|591.1|104
1623924300000|2021-06-17 10:05:00|592.4|591.8|592|591.4|592.4|591.8|592|591.4|143
1623924600000|2021-06-17 10:10:00|591.9|591.3|591.5|590.9|592.2|591.6|591.5|590.9|107
1623924900000|2021-06-17 10:15:00|591.7|591.1|592.1|591.5|592.1|591.5|591.7|591.1|25
1623925200000|2021-06-17 10:20:00|592|591.4|592.5|591.9|592.7|592.1|591.9|591.3|36
1623925500000|2021-06-17 10:25:00|592.6|592|593.2|592.6|593.5|592.9|592.4|591.8|38
1623925800000|2021-06-17 10:30:00|593.1|592.5|592.9|592.3|593.2|592.6|592.8|592.2|44
1623926100000|2021-06-17 10:35:00|592.7|592.1|592.1|591.5|592.7|592.1|592|591.4|208
1623926400000|2021-06-17 10:40:00|592|591.4|591.3|590.7|592|591.4|591|590.4|130
1623926700000|2021-06-17 10:45:00|591.1|590.5|590.8|590.2|591.3|590.7|590.4|589.8|208
1623927000000|2021-06-17 10:50:00|590.7|590.1|591.1|590.5|591.2|590.6|590.3|589.7|182
1623927300000|2021-06-17 10:55:00|591|590.4|590|589.4|591|590.4|589.6|589|248
1623927600000|2021-06-17 11:00:00|589.9|589.3|589|588.4|589.9|589.3|588.8|588.2|331
1623927900000|2021-06-17 11:05:00|589.2|588.6|589.4|588.8|589.6|589|588.8|588.2|368
1623928200000|2021-06-17 11:10:00|589.3|588.7|589.1|588.5|590.1|589.5|589|588.4|175
1623928500000|2021-06-17 11:15:00|589.3|588.7|589.5|588.9|589.8|589.2|589|588.4|127
1623928800000|2021-06-17 11:20:00|589.3|588.7|588.5|587.9|589.4|588.8|588.1|587.5|295
1623929100000|2021-06-17 11:25:00|588.4|587.8|588.3|587.7|588.6|588|587.9|587.3|234
1623929400000|2021-06-17 11:30:00|588.2|587.6|588.2|587.6|588.6|588|587.6|587|181
1623929700000|2021-06-17 11:35:00|588.3|587.7|588.1|587.5|588.8|588.2|588.1|587.5|180
1623930000000|2021-06-17 11:40:00|587.9|587.3|587.1|586.5|588.1|587.5|586.6|586|264
1623930300000|2021-06-17 11:45:00|586.9|586.3|586.8|586.2|586.9|586.3|585.7|585.1|464
1623930600000|2021-06-17 11:50:00|586.6|586|586|585.4|586.7|586.1|585.5|584.9|230
1623930900000|2021-06-17 11:55:00|586.1|585.5|586.1|585.5|586.4|585.8|585.5|584.9|320
1623931200000|2021-06-17 12:00:00|586.2|585.6|586.3|585.7|586.8|586.2|585.8|585.2|258
1623931500000|2021-06-17 12:05:00|586.2|585.6|587.1|586.5|587.4|586.8|585.6|585|336
1623931800000|2021-06-17 12:10:00|587.2|586.6|587.1|586.5|587.6|587|587|586.4|341
1623932100000|2021-06-17 12:15:00|587.2|586.6|585|584.4|587.6|587|585|584.4|601
1623932400000|2021-06-17 12:20:00|584.9|584.3|583.9|583.3|585.1|584.5|583.6|583|816
1623932700000|2021-06-17 12:25:00|584|583.4|585.3|584.7|585.6|585|583.7|583.1|540
1623933000000|2021-06-17 12:30:00|585.4|584.8|585.7|585.1|586.2|585.6|585.1|584.5|442
1623933300000|2021-06-17 12:35:00|585.8|585.2|584.7|584.1|586.1|585.5|584.2|583.6|462
1623933600000|2021-06-17 12:40:00|584.6|584|584.4|583.8|584.7|584.1|583.8|583.2|529
1623936600000|2021-06-17 13:30:00|583.2|582.6|589.1|588.5|591.2|590.6|582.7|582.1|3973
1623936900000|2021-06-17 13:35:00|588.9|588.3|588.4|587.8|589.7|589.1|586.1|585.5|1705
1623937200000|2021-06-17 13:40:00|588.2|587.6|588.1|587.5|589.7|589.1|586.6|586|1487
1623937500000|2021-06-17 13:45:00|588|587.4|586.1|585.5|588.4|587.8|586.1|585.5|1147
1623937800000|2021-06-17 13:50:00|586.2|585.6|585.2|584.6|586.7|586.1|584.9|584.3|743
1623938100000|2021-06-17 13:55:00|585.3|584.7|586|585.4|586|585.4|582.8|582.2|1247
1623938400000|2021-06-17 14:00:00|585.9|585.3|586.4|585.8|587.3|586.7|585.6|585|1235
1623938700000|2021-06-17 14:05:00|586.3|585.7|586|585.4|586.8|586.2|585.2|584.6|738
1623939000000|2021-06-17 14:10:00|585.7|585.1|583.7|583.1|585.7|585.1|583.7|583.1|950
1623939300000|2021-06-17 14:15:00|583.6|583|584.2|583.6|585.2|584.6|583.2|582.6|856
1623939600000|2021-06-17 14:20:00|584.4|583.8|586.3|585.7|586.4|585.8|584.2|583.6|1021
1623939900000|2021-06-17 14:25:00|586.1|585.5|587|586.4|587.5|586.9|586.1|585.5|650
1623940200000|2021-06-17 14:30:00|587.2|586.6|588|587.4|588|587.4|586.7|586.1|953
1623940500000|2021-06-17 14:35:00|587.9|587.3|589.7|589.1|589.9|589.3|587.9|587.3|726
1623940800000|2021-06-17 14:40:00|589.8|589.2|588.9|588.3|589.9|589.3|587.6|587|1068
1623941100000|2021-06-17 14:45:00|589.1|588.5|588.3|587.7|590.2|589.6|588.3|587.7|1049
1623941400000|2021-06-17 14:50:00|588.5|587.9|588.4|587.8|588.7|588.1|587.2|586.6|1468
1623941700000|2021-06-17 14:55:00|588.5|587.9|586.7|586.1|588.5|587.9|586.3|585.7|1167
1623942000000|2021-06-17 15:00:00|586.8|586.2|586.5|585.9|587.1|586.5|586.2|585.6|709
1623942300000|2021-06-17 15:05:00|586.3|585.7|587|586.4|587|586.4|585.9|585.3|1185
1623942600000|2021-06-17 15:10:00|586.9|586.3|587.5|586.9|587.8|587.2|586.7|586.1|568
1623942900000|2021-06-17 15:15:00|587.1|586.5|587.1|586.5|587.9|587.3|585.7|585.1|915
1623943200000|2021-06-17 15:20:00|587.3|586.7|585.4|584.8|587.3|586.7|585.3|584.7|1016
1623943500000|2021-06-17 15:25:00|585.3|584.7|586.1|585.5|586.3|585.7|585.2|584.6|594
1623943800000|2021-06-17 15:30:00|586|585.4|585.7|585.1|586.5|585.9|585.7|585.1|600
1623944100000|2021-06-17 15:35:00|585.8|585.2|584.2|583.6|586.3|585.7|584|583.4|966
1623944400000|2021-06-17 15:40:00|584.1|583.5|582.8|582.2|584.4|583.8|582|581.4|2766
1623944700000|2021-06-17 15:45:00|583|582.4|581.3|580.7|583|582.4|581.1|580.5|1608
1623945000000|2021-06-17 15:50:00|581.2|580.6|578.2|577.6|581.8|581.2|578.2|577.6|3224
1623945300000|2021-06-17 15:55:00|578|577.4|575|574.4|578.9|578.3|575|574.4|2016
1623945600000|2021-06-17 16:00:00|575.1|574.5|575.3|574.7|577.3|576.7|572.1|571.5|3186
1623945900000|2021-06-17 16:05:00|575.2|574.6|574.4|573.8|575.7|575.1|572.8|572.2|1797
1623946200000|2021-06-17 16:10:00|574.3|573.7|576.4|575.8|577.1|576.5|572.4|571.8|1576
1623946500000|2021-06-17 16:15:00|576.5|575.9|577.9|577.3|579.9|579.3|576.2|575.6|1815
1623946800000|2021-06-17 16:20:00|577.6|577|577.3|576.7|579.7|579.1|575.2|574.6|1056
1623947100000|2021-06-17 16:25:00|577.5|576.9|575.7|575.1|577.8|577.2|574.6|574|946
1623947400000|2021-06-17 16:30:00|575.6|575|575.4|574.8|576.2|575.6|575.1|574.5|718
1623947700000|2021-06-17 16:35:00|575.3|574.7|574.8|574.2|576|575.4|573.3|572.7|955
1623948000000|2021-06-17 16:40:00|574.7|574.1|574.2|573.6|575.6|575|573.1|572.5|561
1623948300000|2021-06-17 16:45:00|574.1|573.5|573.7|573.1|574.4|573.8|572.2|571.6|580
1623948600000|2021-06-17 16:50:00|573.6|573|571.8|571.2|573.9|573.3|571.4|570.8|845
1623948900000|2021-06-17 16:55:00|571.7|571.1|574|573.4|574.5|573.9|571.6|571|888
1623949200000|2021-06-17 17:00:00|573.9|573.3|572.1|571.5|574.2|573.6|571.2|570.6|808
1623949500000|2021-06-17 17:05:00|572|571.4|570.2|569.6|572.1|571.5|569|568.4|1612
1623949800000|2021-06-17 17:10:00|570.3|569.7|568.1|567.5|570.4|569.8|567.7|567.1|920
1623950100000|2021-06-17 17:15:00|568.2|567.6|569.2|568.6|570.3|569.7|567.7|567.1|805
1623950400000|2021-06-17 17:20:00|569.1|568.5|569.2|568.6|569.4|568.8|567.7|567.1|528
1623950700000|2021-06-17 17:25:00|569|568.4|571.1|570.5|571.4|570.8|568.5|567.9|825
1623951000000|2021-06-17 17:30:00|571.2|570.6|568.9|568.3|571.7|571.1|568.6|568|1166
1623951300000|2021-06-17 17:35:00|569|568.4|567.9|567.3|569.2|568.6|567.3|566.7|1815
1623951600000|2021-06-17 17:40:00|568|567.4|566.4|565.8|568|567.4|565.5|564.9|631
1623951900000|2021-06-17 17:45:00|567.5|566.9|566.7|566.1|567.5|566.9|566.4|565.8|526
1623952200000|2021-06-17 17:50:00|566.6|566|566.4|565.8|567.1|566.5|566.4|565.8|846
1623952500000|2021-06-17 17:55:00|||||||||1144
1623952800000|2021-06-17 18:00:00|566.7|566.1|566.4|565.8|566.7|566.1|566.4|565.8|402
1623953100000|2021-06-17 18:05:00|566.9|566.3|566.9|566.3|568|567.4|566.6|566|337
1623953400000|2021-06-17 18:10:00|566.8|566.2|566.3|565.7|567.8|567.2|566.3|565.7|521
1623953700000|2021-06-17 18:15:00|566.6|566|566.1|565.5|567|566.4|565.4|564.8|564
1623974400000|2021-06-18 00:00:00|565.4|564.8|566.8|566.2|569.9|569|563.9|563.3|990
1623974700000|2021-06-18 00:05:00|566.9|566.3|570|569.4|570.8|570|564.8|564.2|1299
1623975000000|2021-06-18 00:10:00|570.1|569.5|570.4|569.8|572.7|572.1|569.7|569.1|610
1623975300000|2021-06-18 00:15:00|570.6|570|566.8|566.2|570.7|570.1|565.9|565.3|609
1623975600000|2021-06-18 00:20:00|567.3|566.7|567.3|566.7|568.5|567.9|566|565.4|441
1623975900000|2021-06-18 00:25:00|567.4|566.8|567.9|567.3|568.1|567.5|567.2|566.6|328
1623976200000|2021-06-18 00:30:00|568|567.4|566.7|566.1|568.1|567.5|566.2|565.6|201
1623976500000|2021-06-18 00:35:00|566|565.4|564.7|564.1|566.9|566.3|564.7|564.1|219
1623976800000|2021-06-18 00:40:00|564.6|564|566.4|565.8|566.6|566|564.5|563.9|128
1623977100000|2021-06-18 00:45:00|566.3|565.7|568.2|567.6|568.5|567.9|566.3|565.7|96
1623977400000|2021-06-18 00:50:00|568.4|567.8|568.9|568.3|569.3|568.7|568.1|567.5|142
1623977700000|2021-06-18 00:55:00|568.7|568.1|570.2|569.6|570.4|569.8|568.5|567.9|196
1623978000000|2021-06-18 01:00:00|570.1|569.5|571.5|570.9|571.7|571.1|570|569.4|322
1623978300000|2021-06-18 01:05:00|571.4|570.8|571|570.4|571.9|571.3|570|569.4|242
1623978600000|2021-06-18 01:10:00|570.8|570.2|569|568.4|570.9|570.3|569|568.4|161
1623978900000|2021-06-18 01:15:00|568.9|568.3|569.5|568.9|570.2|569.6|568.9|568.3|104
1623979200000|2021-06-18 01:20:00|569.4|568.8|570.8|570.2|570.8|570.2|569.1|568.5|62
1623979500000|2021-06-18 01:25:00|570.7|570.1|571.2|570.6|571.2|570.6|570.3|569.7|63
1623979800000|2021-06-18 01:30:00|571.1|570.5|571.6|571|571.8|571.2|570.8|570.2|58
1623980100000|2021-06-18 01:35:00|571.7|571.1|573.7|573.1|574.1|573.5|571.7|571.1|153
1623980400000|2021-06-18 01:40:00|574|573.4|574.2|573.6|574.7|574.1|572.6|572|178
1623980700000|2021-06-18 01:45:00|574.1|573.5|572.9|572.3|574.5|573.9|572.7|572.1|180
1623981000000|2021-06-18 01:50:00|572.8|572.2|573.7|573.1|573.7|573.1|572.6|572|97
1623981300000|2021-06-18 01:55:00|573.4|572.8|574.9|574.3|575|574.4|573.3|572.7|168
1623981600000|2021-06-18 02:00:00|575|574.4|572.9|572.3|575|574.4|572.4|571.8|223
1623981900000|2021-06-18 02:05:00|572.8|572.2|573.2|572.6|573.3|572.7|572.2|571.6|161
1623982200000|2021-06-18 02:10:00|573.3|572.7|572.9|572.3|574|573.4|572.8|572.2|82
1623982500000|2021-06-18 02:15:00|572.8|572.2|573.3|572.7|573.3|572.7|572.6|572|170
1623982800000|2021-06-18 02:20:00|573.4|572.8|571.3|570.7|573.5|572.9|571.1|570.5|78
1623983100000|2021-06-18 02:25:00|571.4|570.8|570|569.4|571.4|570.8|569.9|569.3|81
1623983400000|2021-06-18 02:30:00|570.3|569.7|570.3|569.7|571.3|570.7|569.8|569.2|142
1623983700000|2021-06-18 02:35:00|570.2|569.6|570.7|570.1|571|570.4|570|569.4|89
1623984000000|2021-06-18 02:40:00|570.5|569.9|569.8|569.2|570.8|570.2|569.6|569|70
1623984300000|2021-06-18 02:45:00|569.7|569.1|568.4|567.8|569.9|569.3|568.4|567.8|99
1623984600000|2021-06-18 02:50:00|568.5|567.9|567.2|566.6|568.5|567.9|567.2|566.6|281
1623984900000|2021-06-18 02:55:00|567.1|566.5|568.1|567.5|568.2|567.6|567.1|566.5|90
1623985200000|2021-06-18 03:00:00|568.2|567.6|568.4|567.8|569|568.4|568.1|567.5|50
1623985500000|2021-06-18 03:05:00|568.5|567.9|569.5|568.9|569.5|568.9|568.5|567.9|43
1623985800000|2021-06-18 03:10:00|569.4|568.8|570|569.4|570.2|569.6|569.4|568.8|43
1623986100000|2021-06-18 03:15:00|570.1|569.5|571.1|570.5|571.2|570.6|570.1|569.5|75
1623986400000|2021-06-18 03:20:00|571|570.4|571.2|570.6|571.2|570.6|570.5|569.9|36
1623986700000|2021-06-18 03:25:00|571.3|570.7|571.5|570.9|571.7|571.1|571|570.4|36
1623987000000|2021-06-18 03:30:00|571.4|570.8|570.4|569.8|571.4|570.8|570.2|569.6|37
1623987300000|2021-06-18 03:35:00|570.3|569.7|570.1|569.5|570.3|569.7|569.6|569|42
1623987600000|2021-06-18 03:40:00|570.2|569.6|570|569.4|570.2|569.6|569.3|568.7|79
1623987900000|2021-06-18 03:45:00|569.9|569.3|570.3|569.7|570.3|569.7|569.5|568.9|31
1623988200000|2021-06-18 03:50:00|570.4|569.8|570.8|570.2|571|570.4|570.4|569.8|45
1623988500000|2021-06-18 03:55:00|570.7|570.1|570.5|569.9|570.8|570.2|570.5|569.9|34
1623988800000|2021-06-18 04:00:00|570.4|569.8|570.2|569.6|570.4|569.8|570.2|569.6|36
1623989100000|2021-06-18 04:05:00|570.3|569.7|570.5|569.9|570.7|570.1|570.2|569.6|16
1623989400000|2021-06-18 04:10:00|570.2|569.6|570|569.4|570.2|569.6|570|569.4|29
1623989700000|2021-06-18 04:15:00|570.1|569.5|570.2|569.6|570.2|569.6|569.9|569.3|18
1623990000000|2021-06-18 04:20:00|570.1|569.5|569.9|569.3|570.2|569.6|569.8|569.2|32
1623990300000|2021-06-18 04:25:00|569.8|569.2|570.1|569.5|570.1|569.5|569.7|569.1|14
1623990600000|2021-06-18 04:30:00|570.2|569.6|570.4|569.8|570.6|570|570.2|569.6|34
1623990900000|2021-06-18 04:35:00|570.5|569.9|570|569.4|570.5|569.9|569.6|569|43
1623991200000|2021-06-18 04:40:00|569.8|569.2|569.3|568.7|569.8|569.2|568.9|568.3|107
1623991500000|2021-06-18 04:45:00|569.4|568.8|569.2|568.6|569.5|568.9|569.2|568.6|20
1623991800000|2021-06-18 04:50:00|569.1|568.5|569.5|568.9|569.5|568.9|569|568.4|15
1623992100000|2021-06-18 04:55:00|569.6|569|569.1|568.5|569.6|569|568.7|568.1|84
1623992400000|2021-06-18 05:00:00|569|568.4|568.7|568.1|569.4|568.8|568|567.4|101
1623992700000|2021-06-18 05:05:00|568.9|568.3|568.7|568.1|569.1|568.5|568.5|567.9|68
1623993000000|2021-06-18 05:10:00|568.8|568.2|567.9|567.3|568.8|568.2|567.7|567.1|39
1623993300000|2021-06-18 05:15:00|568|567.4|567.7|567.1|568|567.4|566.6|566|329
1623993600000|2021-06-18 05:20:00|567.5|566.9|567.5|566.9|568.3|567.7|567.3|566.7|91
1623993900000|2021-06-18 05:25:00|567.6|567|567.2|566.6|567.7|567.1|566.8|566.2|77
1623994200000|2021-06-18 05:30:00|567.3|566.7|568.3|567.7|568.4|567.8|566.8|566.2|59
1623994500000|2021-06-18 05:35:00|568.4|567.8|568|567.4|568.4|567.8|567.6|567|61
1623994800000|2021-06-18 05:40:00|567.9|567.3|567.8|567.2|568.5|567.9|567.8|567.2|106
1623995100000|2021-06-18 05:45:00|567.9|567.3|568.4|567.8|568.5|567.9|567.6|567|70
1623995400000|2021-06-18 05:50:00|568.2|567.6|568.6|568|568.8|568.2|568.1|567.5|50
1623995700000|2021-06-18 05:55:00|568.7|568.1|567.7|567.1|569|568.4|567.6|567|129
1623996000000|2021-06-18 06:00:00|567.8|567.2|568.6|568|568.6|568|567.8|567.2|69
1623996300000|2021-06-18 06:05:00|568.7|568.1|568.5|567.9|568.9|568.3|568.3|567.7|59
1623996600000|2021-06-18 06:10:00|568.6|568|569.6|569|569.9|569.3|568.1|567.5|124
1623996900000|2021-06-18 06:15:00|569.8|569.2|569|568.4|570|569.4|569|568.4|125
1623997200000|2021-06-18 06:20:00|569.1|568.5|569.2|568.6|569.6|569|568.8|568.2|57
1623997500000|2021-06-18 06:25:00|569|568.4|569.6|569|570|569.4|569|568.4|57
1623997800000|2021-06-18 06:30:00|569.7|569.1|570.2|569.6|570.5|569.9|569.2|568.6|78
1623998100000|2021-06-18 06:35:00|570.1|569.5|569.9|569.3|570.7|570.1|569.9|569.3|67
1623998400000|2021-06-18 06:40:00|569.7|569.1|569.9|569.3|569.9|569.3|569.4|568.8|90
1623998700000|2021-06-18 06:45:00|570|569.4|568.3|567.7|570|569.4|568.1|567.5|65
1623999000000|2021-06-18 06:50:00|568.2|567.6|568.1|567.5|568.6|568|568.1|567.5|45
1623999300000|2021-06-18 06:55:00|567.8|567.2|566.9|566.3|567.8|567.2|566.8|566.2|43
1623999600000|2021-06-18 07:00:00|566.8|566.2|567.8|567.2|568|567.4|566.8|566.2|96
1623999900000|2021-06-18 07:05:00|567.9|567.3|568|567.4|568.5|567.9|567.4|566.8|52
1624000200000|2021-06-18 07:10:00|567.9|567.3|567.7|567.1|568.1|567.5|567.3|566.7|47
1624000500000|2021-06-18 07:15:00|567.5|566.9|567.5|566.9|567.7|567.1|566.9|566.3|52
1624000800000|2021-06-18 07:20:00|567.3|566.7|568.6|568|568.6|568|567.2|566.6|59
1624001100000|2021-06-18 07:25:00|568.9|568.3|568.8|568.2|569|568.4|568.5|567.9|51
1624001400000|2021-06-18 07:30:00|568.7|568.1|568.6|568|569.1|568.5|568.2|567.6|58
1624001700000|2021-06-18 07:35:00|568.7|568.1|568.8|568.2|569.1|568.5|568.7|568.1|56
1624002000000|2021-06-18 07:40:00|568.7|568.1|569.4|568.8|569.5|568.9|568.7|568.1|32
1624002300000|2021-06-18 07:45:00|569.3|568.7|570.2|569.6|570.3|569.7|569.3|568.7|44
1624002600000|2021-06-18 07:50:00|570.1|569.5|571.5|570.9|571.6|571|570|569.4|308
1624002900000|2021-06-18 07:55:00|571.3|570.7|571.6|571|572.5|571.9|571.2|570.6|270
1624003200000|2021-06-18 08:00:00|571.8|571.2|572.1|571.5|572.2|571.6|571.2|570.6|200
1624003500000|2021-06-18 08:05:00|572.2|571.6|571.7|571.1|572.7|572.1|571.4|570.8|229
1624003800000|2021-06-18 08:10:00|571.3|570.7|572|571.4|572|571.4|571.1|570.5|154
1624004100000|2021-06-18 08:15:00|572.1|571.5|573.3|572.7|573.5|572.9|572.1|571.5|183
1624004400000|2021-06-18 08:20:00|573.4|572.8|572.4|571.8|573.4|572.8|572.1|571.5|121
1624004700000|2021-06-18 08:25:00|572.3|571.7|573|572.4|573.2|572.6|571.7|571.1|138
1624005000000|2021-06-18 08:30:00|573.1|572.5|574|573.4|574|573.4|572.4|571.8|154
1624005300000|2021-06-18 08:35:00|574.1|573.5|574.4|573.8|575.3|574.7|573.4|572.8|286
1624005600000|2021-06-18 08:40:00|574.5|573.9|575.4|574.8|576.1|575.5|574.4|573.8|205
1624005900000|2021-06-18 08:45:00|575.3|574.7|575.2|574.6|575.9|575.3|574.8|574.2|145
1624006200000|2021-06-18 08:50:00|575.3|574.7|574.9|574.3|575.6|575|574.7|574.1|117
1624006500000|2021-06-18 08:55:00|574.8|574.2|573.7|573.1|575.5|574.9|573.7|573.1|152
1624006800000|2021-06-18 09:00:00|573.8|573.2|574.7|574.1|574.7|574.1|573.1|572.5|100
1624007100000|2021-06-18 09:05:00|574.6|574|575.1|574.5|575.5|574.9|574.4|573.8|166
1624007400000|2021-06-18 09:10:00|575.2|574.6|577.4|576.8|578.1|577.5|575.1|574.5|158
1624007700000|2021-06-18 09:15:00|577.5|576.9|577.5|576.9|578|577.4|576.9|576.3|93
1624008000000|2021-06-18 09:20:00|577.4|576.8|579.4|578.8|579.8|579.2|577.4|576.8|112
1624008300000|2021-06-18 09:25:00|579.3|578.7|578.7|578.1|579.9|579.3|578.5|577.9|116
1624008600000|2021-06-18 09:30:00|578.9|578.3|579.2|578.6|580.2|579.6|578.7|578.1|173
1624008900000|2021-06-18 09:35:00|579.3|578.7|579.8|579.2|580.3|579.7|578.9|578.3|182
1624009200000|2021-06-18 09:40:00|579.6|579|579.9|579.3|580.3|579.7|579.1|578.5|603
1624009500000|2021-06-18 09:45:00|579.8|579.2|579|578.4|580.3|579.7|579|578.4|148
1624009800000|2021-06-18 09:50:00|578.8|578.2|579.1|578.5|579.2|578.6|578.7|578.1|135
1624010100000|2021-06-18 09:55:00|578.9|578.3|580|579.4|580|579.4|578.5|577.9|213
1624010400000|2021-06-18 10:00:00|580.1|579.5|579.1|578.5|580.2|579.6|579.1|578.5|72
1624010700000|2021-06-18 10:05:00|579.2|578.6|577.4|576.8|579.2|578.6|577.3|576.7|163
1624011000000|2021-06-18 10:10:00|577.3|576.7|577.5|576.9|578|577.4|577.2|576.6|75
1624011300000|2021-06-18 10:15:00|577.4|576.8|576.6|576|577.9|577.3|576.4|575.8|71
1624011600000|2021-06-18 10:20:00|576.5|575.9|577.6|577|577.6|577|576.5|575.9|242
1624011900000|2021-06-18 10:25:00|577.7|577.1|578.7|578.1|578.7|578.1|577.3|576.7|147
1624012200000|2021-06-18 10:30:00|578.4|577.8|578.6|578|578.8|578.2|578|577.4|112
1624012500000|2021-06-18 10:35:00|578.7|578.1|579.9|579.3|580.3|579.7|578.6|578|44
1624012800000|2021-06-18 10:40:00|579.8|579.2|580.1|579.5|580.4|579.8|579.6|579|193
1624013100000|2021-06-18 10:45:00|580|579.4|579.9|579.3|580.2|579.6|579.1|578.5|136
1624013400000|2021-06-18 10:50:00|579.8|579.2|580.6|580|580.6|580|579.7|579.1|107
1624013700000|2021-06-18 10:55:00|581|580.4|582.9|582.3|583|582.4|580.9|580.3|275
1624014000000|2021-06-18 11:00:00|582.8|582.2|580.9|580.3|583|582.4|580.7|580.1|162
1624014300000|2021-06-18 11:05:00|580.8|580.2|582.7|582.1|583.3|582.7|580.8|580.2|194
1624014600000|2021-06-18 11:10:00|582.5|581.9|582.2|581.6|582.6|582|581.4|580.8|218
1624014900000|2021-06-18 11:15:00|582|581.4|581.5|580.9|582.2|581.6|580.5|579.9|241
1624015200000|2021-06-18 11:20:00|581.4|580.8|581.5|580.9|581.8|581.2|580.3|579.7|130
1624015500000|2021-06-18 11:25:00|581.6|581|582.5|581.9|582.8|582.2|581.5|580.9|283
1624015800000|2021-06-18 11:30:00|582.4|581.8|581.1|580.5|582.4|581.8|580.9|580.3|129
1624016100000|2021-06-18 11:35:00|581|580.4|581.4|580.8|582.9|582.3|580.7|580.1|321
1624016400000|2021-06-18 11:40:00|581.5|580.9|581.9|581.3|582.1|581.5|580.5|579.9|317
1624016700000|2021-06-18 11:45:00|582|581.4|580.4|579.8|582|581.4|580|579.4|94
1624017000000|2021-06-18 11:50:00|580.3|579.7|580.4|579.8|581.6|581|580.3|579.7|171
1624017300000|2021-06-18 11:55:00|580.3|579.7|580|579.4|580.8|580.2|579.8|579.2|240
1624017600000|2021-06-18 12:00:00|579.9|579.3|579|578.4|580|579.4|579|578.4|78
1624017900000|2021-06-18 12:05:00|579.1|578.5|578|577.4|579.1|578.5|577.7|577.1|159
1624018200000|2021-06-18 12:10:00|578.1|577.5|578.6|578|579.2|578.6|577.7|577.1|198
1624018500000|2021-06-18 12:15:00|578.7|578.1|578.4|577.8|579.5|578.9|578.4|577.8|145
1624018800000|2021-06-18 12:20:00|578.3|577.7|579.4|578.8|579.7|579.1|578.3|577.7|145
1624019100000|2021-06-18 12:25:00|579.5|578.9|580.3|579.7|580.4|579.8|579.5|578.9|225
1624019400000|2021-06-18 12:30:00|580.4|579.8|582|581.4|582.1|581.5|580.2|579.6|194
1624019700000|2021-06-18 12:35:00|581.9|581.3|581.8|581.2|583.3|582.7|581.6|581|336
1624020000000|2021-06-18 12:40:00|581.9|581.3|581.7|581.1|581.9|581.3|581.1|580.5|288
1624023000000|2021-06-18 13:30:00|582.3|581.7|577|576.4|582.5|581.9|576.5|575.9|2465
1624023300000|2021-06-18 13:35:00|576.9|576.3|578.4|577.8|580.2|579.6|575.4|574.8|1958
1624023600000|2021-06-18 13:40:00|578.3|577.7|579.9|579.3|580.1|579.5|576.4|575.8|1473
1624023900000|2021-06-18 13:45:00|579.8|579.2|577.3|576.7|581.3|580.7|577.3|576.7|1382
1624024200000|2021-06-18 13:50:00|577.4|576.8|578.3|577.7|578.6|578|576.6|576|973
1624024500000|2021-06-18 13:55:00|578.6|577.6|578.8|578.2|580.8|580.2|578.2|577.6|1105
1624024800000|2021-06-18 14:00:00|578.7|578.1|576.6|576|578.8|578.2|576.1|575.5|728
1624025100000|2021-06-18 14:05:00|576.5|575.9|575.7|575.1|577.1|576.5|574.5|573.9|856
1624025400000|2021-06-18 14:10:00|576.4|575.8|576.2|575.6|577.4|576.8|575.6|575|930
1624025700000|2021-06-18 14:15:00|576.1|575.5|574.4|573.8|576.1|575.5|574.2|573.6|1785
1624026000000|2021-06-18 14:20:00|574.5|573.9|573|572.4|575.3|574.7|573|572.4|1481
1624026300000|2021-06-18 14:25:00|572.8|572.2|575.3|574.7|575.3|574.7|572.7|572.1|1139
1624026600000|2021-06-18 14:30:00|575.1|574.5|579.2|578.6|579.3|578.7|575.1|574.5|2477
1624026900000|2021-06-18 14:35:00|579.3|578.7|578.7|578.1|579.9|579.3|578.2|577.6|1227
1624027200000|2021-06-18 14:40:00|578.6|578|578.9|578.3|580.1|579.5|577.8|577.2|930
1624027500000|2021-06-18 14:45:00|578.8|578.2|578.9|578.3|579.8|579.2|577.9|577.3|932
1624027800000|2021-06-18 14:50:00|578.8|578.2|577.8|577.2|579.1|578.5|577.3|576.7|662
1624028100000|2021-06-18 14:55:00|577.7|577.1|578.5|577.9|578.8|578.2|577.1|576.5|946
1624028400000|2021-06-18 15:00:00|578.4|577.8|580.4|579.8|580.7|580.1|578|577.4|728
1624028700000|2021-06-18 15:05:00|580.6|580|581.9|581.3|582.2|581.6|579.9|579.3|873
1624029000000|2021-06-18 15:10:00|581.7|581.1|581.4|580.8|583.6|583|581.2|580.6|1658
1624029300000|2021-06-18 15:15:00|581.7|581.1|584|583.4|584.3|583.7|581.7|581.1|867
1624029600000|2021-06-18 15:20:00|584.2|583.6|584.5|583.9|585.5|584.9|583.5|582.9|779
1624029900000|2021-06-18 15:25:00|584|583.4|584.8|584.2|585|584.4|583|582.4|521
1624030200000|2021-06-18 15:30:00|585.1|584.5|584.8|584.2|585.3|584.7|584.3|583.7|593
1624030500000|2021-06-18 15:35:00|585|584.4|584.4|583.8|585.9|585.3|584|583.4|1009
1624030800000|2021-06-18 15:40:00|584.6|584|586.2|585.6|586.3|585.7|584.1|583.5|1228
1624031100000|2021-06-18 15:45:00|586.1|585.5|584.7|584.1|586.3|585.7|584.6|584|459
1624031400000|2021-06-18 15:50:00|584.8|584.2|584.9|584.3|585.9|585.3|584.1|583.5|1257
1624031700000|2021-06-18 15:55:00|584.6|584|591.2|590.6|592|591.4|584.6|584|1473
1624032000000|2021-06-18 16:00:00|591.1|590.5|593.3|592.7|593.5|592.9|591|590.4|1453
1624032300000|2021-06-18 16:05:00|593.2|592.6|591.6|591|593.3|592.7|591.4|590.8|727
1624032600000|2021-06-18 16:10:00|591.4|590.8|591.9|591.3|593|592.4|591.1|590.5|973
1624032900000|2021-06-18 16:15:00|591.7|591.1|592.2|591.6|592.7|592.1|590.2|589.6|579
1624033200000|2021-06-18 16:20:00|592.3|591.7|592.2|591.6|592.5|591.9|590.8|590.2|585
1624033500000|2021-06-18 16:25:00|592.3|591.7|590.7|590.1|592.6|592|590.3|589.7|771
1624033800000|2021-06-18 16:30:00|591|590.4|590|589.4|592.1|591.5|590|589.4|805
1624034100000|2021-06-18 16:35:00|590.3|589.7|592.2|591.6|592.7|592.1|590|589.4|1007
1624034400000|2021-06-18 16:40:00|592.1|591.5|595.3|594.7|595.8|595.2|592|591.4|944
1624034700000|2021-06-18 16:45:00|594.9|594.3|599.9|599.3|601.6|601|594.8|594.2|1905
1624035000000|2021-06-18 16:50:00|600.1|599.5|597.5|596.9|600.5|599.9|596.9|596.3|991
1624035300000|2021-06-18 16:55:00|597.7|597.1|598|597.4|598.8|598.2|597.4|596.8|597
1624035600000|2021-06-18 17:00:00|597.9|597.3|596.7|596.1|598|597.4|596.1|595.5|759
1624035900000|2021-06-18 17:05:00|596.4|595.8|597.8|597.2|599.4|598.8|596.4|595.8|917
1624036200000|2021-06-18 17:10:00|597.7|597.1|596.8|596.2|598.7|598.1|595.6|595|855
1624036500000|2021-06-18 17:15:00|596.9|596.3|597.5|596.9|597.9|597.3|596.2|595.6|465
1624036800000|2021-06-18 17:20:00|597.7|597.1|599.3|598.7|600.1|599.5|597.5|596.9|735
1624037100000|2021-06-18 17:25:00|599.4|598.8|599.4|598.8|600.1|599.5|598.4|597.8|478
1624037400000|2021-06-18 17:30:00|599.3|598.7|597.3|596.7|599.3|598.7|596.8|596.2|825
1624037700000|2021-06-18 17:35:00|597.5|596.9|598.1|597.5|598.7|598.1|597.2|596.6|557
1624038000000|2021-06-18 17:40:00|597.8|597.2|597.1|596.5|598.6|598|596.4|595.8|683
1624038300000|2021-06-18 17:45:00|596.9|596.3|595.6|595|596.9|596.3|595.3|594.7|826
1624038600000|2021-06-18 17:50:00|595.7|595.1|592.4|591.8|596.4|595.8|591.7|591.1|842
1624038900000|2021-06-18 17:55:00|592.2|591.6|594|593.4|594.2|593.6|592|591.4|909
1624039200000|2021-06-18 18:00:00|593.9|593.3|593.6|593|595.7|595.1|593.2|592.6|944
1624039500000|2021-06-18 18:05:00|593.4|592.8|595|594.4|595.6|595|593.3|592.7|960
1624039800000|2021-06-18 18:10:00|595.2|594.6|592|591.4|598.4|597.8|589.3|588.7|4323
1624040100000|2021-06-18 18:15:00|592.1|591.5|594.3|593.7|596.4|595.8|592|591.4|2118
1624233600000|2021-06-21 00:00:00|568.9|568.3|575.4|574.8|578.8|578.2|568.7|568.1|1235
1624233900000|2021-06-21 00:05:00|575.5|574.9|576.4|575.8|576.4|575.8|573.5|572.9|289
1624234200000|2021-06-21 00:10:00|576.3|575.7|575.8|575.2|577|576.4|575.2|574.6|182
1624234500000|2021-06-21 00:15:00|576.2|575.6|579.7|579.1|579.9|579.2|576.2|575.6|154
1624234800000|2021-06-21 00:20:00|579.6|579|579.9|579.3|582.2|581.6|579.5|578.9|450
1624235100000|2021-06-21 00:25:00|580|579.4|582.6|582|583.1|582.5|580|579.4|216
1624235400000|2021-06-21 00:30:00|582.5|581.9|582.8|582.2|582.8|582.2|581|580.4|94
1624235700000|2021-06-21 00:35:00|583|582.4|582.6|582|583.9|583.3|582.6|582|122
1624236000000|2021-06-21 00:40:00|582.3|581.7|580.4|579.8|582.4|581.8|580.2|579.6|132
1624236300000|2021-06-21 00:45:00|580.3|579.7|578.8|578.2|580.9|580.3|578.5|577.9|69
1624236600000|2021-06-21 00:50:00|579|578.4|580.1|579.5|580.5|579.9|578.7|578.1|44
1624236900000|2021-06-21 00:55:00|580|579.4|579.9|579.3|580.4|579.8|579.8|579.2|30
1624237200000|2021-06-21 01:00:00|580|579.4|577.8|577.2|580.4|579.8|577.2|576.6|127
1624237500000|2021-06-21 01:05:00|577.7|577.1|578.2|577.6|578.4|577.8|577.7|577.1|34
1624237800000|2021-06-21 01:10:00|578|577.4|578.3|577.7|578.3|577.7|577.8|577.2|34
1624238100000|2021-06-21 01:15:00|578.2|577.6|577.3|576.7|578.2|577.6|576.9|576.3|39
1624238400000|2021-06-21 01:20:00|577.2|576.6|576.6|576|577.2|576.6|575.7|575.1|177
1624238700000|2021-06-21 01:25:00|576.8|576.2|576|575.4|576.9|576.3|575.9|575.3|54
1624239000000|2021-06-21 01:30:00|575.9|575.3|576.2|575.6|576.8|576.2|575.8|575.2|47
1624239300000|2021-06-21 01:35:00|576.3|575.7|576.4|575.8|576.9|576.3|576.2|575.5|63
1624239600000|2021-06-21 01:40:00|576.2|575.6|576.1|575.5|576.4|575.8|576|575.4|16
1624239900000|2021-06-21 01:45:00|576.3|575.7|576.3|575.7|576.6|576|576.3|575.7|17
1624240200000|2021-06-21 01:50:00|576.2|575.6|576.2|575.6|576.6|576|576.1|575.5|12
1624240500000|2021-06-21 01:55:00|576.4|575.8|576.5|575.9|576.7|576.1|576.3|575.7|18
1624240800000|2021-06-21 02:00:00|576.6|576|576.4|575.8|576.6|576|576.3|575.7|23
1624241100000|2021-06-21 02:05:00|576.5|575.9|577.8|577.2|577.8|577.2|576.3|575.7|111
1624241400000|2021-06-21 02:10:00|577.7|577.1|577.5|576.9|578.1|577.5|577.1|576.5|121
1624241700000|2021-06-21 02:15:00|577.2|576.6|576.8|576.2|577.2|576.6|576.4|575.8|58
1624242000000|2021-06-21 02:20:00|577|576.4|577.6|577|577.9|577.3|576.6|576|29
1624242300000|2021-06-21 02:25:00|577.7|577.1|577.4|576.8|578|577.4|577.3|576.7|38
1624242600000|2021-06-21 02:30:00|577.5|576.9|577.6|577|577.7|577.1|577|576.4|86
1624242900000|2021-06-21 02:35:00|577.5|576.9|577.2|576.6|577.5|576.9|577.1|576.5|28
1624243200000|2021-06-21 02:40:00|577.3|576.7|577.7|577.1|577.8|577.2|577.1|576.5|15
1624243500000|2021-06-21 02:45:00|577.6|577|577.5|576.9|577.7|577.1|577.3|576.7|28
1624243800000|2021-06-21 02:50:00|577.6|577|577.8|577.2|577.9|577.3|577.6|577|19
1624244100000|2021-06-21 02:55:00|577.7|577.1|578.5|577.9|578.5|577.9|577.7|577.1|77
1624244400000|2021-06-21 03:00:00|578.4|577.8|577.9|577.3|578.4|577.8|577.9|577.3|7
1624244700000|2021-06-21 03:05:00|577.8|577.2|577.6|577|577.9|577.3|577.3|576.7|13
1624245000000|2021-06-21 03:10:00|577.5|576.9|577.3|576.7|577.6|577|577.3|576.7|8
1624245300000|2021-06-21 03:15:00|577.4|576.8|577.6|577|577.6|577|577.3|576.7|20
1624245600000|2021-06-21 03:20:00|577.5|576.9|577.7|577.1|577.8|577.2|577.4|576.8|8
1624245900000|2021-06-21 03:25:00|577.6|577|577.3|576.7|577.6|577|577.2|576.6|13
1624246200000|2021-06-21 03:30:00|577.2|576.6|577.1|576.5|577.4|576.8|577|576.4|39
1624246500000|2021-06-21 03:35:00|577.2|576.6|577.5|576.9|577.5|576.9|577|576.4|23
1624246800000|2021-06-21 03:40:00|577.6|577|577.6|577|577.6|577|577.6|577|0
1624247100000|2021-06-21 03:45:00|578.1|577.5|577.6|577|578.4|577.8|577.5|576.9|29
1624247400000|2021-06-21 03:50:00|577.8|577.2|577.9|577.3|578.3|577.7|577.6|577|121
1624247700000|2021-06-21 03:55:00|578|577.4|577.6|577|578.1|577.5|577.6|577|17
1624248000000|2021-06-21 04:00:00|577.3|576.7|577.4|576.8|577.5|576.9|577.2|576.6|12
1624248300000|2021-06-21 04:05:00|577.5|576.9|577.4|576.8|577.5|576.9|577.4|576.8|1
1624248600000|2021-06-21 04:10:00|577.5|576.9|577.4|576.8|577.5|576.9|577.4|576.8|10
1624248900000|2021-06-21 04:15:00|577.5|576.9|577.3|576.7|577.6|577|577.2|576.6|2
1624249200000|2021-06-21 04:20:00|577.5|576.9|577.1|576.5|577.5|576.9|577.1|576.5|7
1624249500000|2021-06-21 04:25:00|577.2|576.6|577.4|576.8|577.4|576.8|577.2|576.6|21
1624249800000|2021-06-21 04:30:00|577.7|577.1|576.5|575.9|577.7|577.1|576.5|575.9|55
1624250100000|2021-06-21 04:35:00|576.6|576|576.8|576.2|576.8|576.2|576.2|575.6|159
1624250400000|2021-06-21 04:40:00|576.9|576.3|576.9|576.3|576.9|576.3|576.6|576|16
1624250700000|2021-06-21 04:45:00|577|576.4|576.7|576.1|577.3|576.7|576.7|576.1|30
1624251000000|2021-06-21 04:50:00|576.6|576|576.7|576.1|576.9|576.3|576.3|575.7|43
1624251300000|2021-06-21 04:55:00|576.8|576.2|576.4|575.8|576.8|576.2|576.4|575.8|12
1624251600000|2021-06-21 05:00:00|576.6|576|576.3|575.7|576.7|576.1|576.3|575.7|21
1624251900000|2021-06-21 05:05:00|576.2|575.6|575.9|575.3|576.2|575.6|575.8|575.2|30
1624252200000|2021-06-21 05:10:00|575.8|575.2|575.8|575.2|575.9|575.3|575.5|574.9|27
1624252500000|2021-06-21 05:15:00|576|575.4|575.8|575.2|576.2|575.6|575.8|575.2|27
1624252800000|2021-06-21 05:20:00|575.9|575.3|575.9|575.3|576|575.4|575.8|575.2|12
1624253100000|2021-06-21 05:25:00|576|575.4|576|575.4|576|575.4|575.9|575.3|7
1624253400000|2021-06-21 05:30:00|575.9|575.3|575.9|575.3|576|575.4|575.5|574.9|30
1624253700000|2021-06-21 05:35:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|13
1624254000000|2021-06-21 05:40:00|575.9|575.3|575.9|575.3|576|575.4|575.8|575.2|17
1624254300000|2021-06-21 05:45:00|575.8|575.2|577.5|576.9|577.5|576.9|575.8|575.2|31
1624254600000|2021-06-21 05:50:00|577.3|576.7|577.2|576.6|577.5|576.9|577|576.4|36
1624254900000|2021-06-21 05:55:00|577.3|576.7|577.5|576.9|577.6|577|577.2|576.6|20
1624255200000|2021-06-21 06:00:00|577.7|577.1|577.5|576.9|578|577.4|577.2|576.6|27
1624255500000|2021-06-21 06:05:00|577.4|576.8|577.6|577|577.9|577.3|576.9|576.3|38
1624255800000|2021-06-21 06:10:00|577.5|576.9|577.6|577|577.8|577.2|577.4|576.8|35
1624256100000|2021-06-21 06:15:00|577.5|576.9|577.8|577.2|577.8|577.2|577.5|576.9|12
1624256400000|2021-06-21 06:20:00|577.6|577|577.2|576.6|577.6|577|577|576.4|19
1624256700000|2021-06-21 06:25:00|577.3|576.7|577.5|576.9|577.6|577|577.2|576.6|18
1624257000000|2021-06-21 06:30:00|577.3|576.7|577.6|577|578.1|577.5|577.3|576.7|22
1624257300000|2021-06-21 06:35:00|577.5|576.9|576.6|576|577.7|576.9|576.6|576|45
1624257600000|2021-06-21 06:40:00|576.7|576.1|576.3|575.7|576.8|576.2|576.3|575.7|26
1624257900000|2021-06-21 06:45:00|576.2|575.6|576.4|575.8|576.6|576|576.2|575.6|19
1624258200000|2021-06-21 06:50:00|576.5|575.9|575.1|574.5|576.5|575.9|575.1|574.5|64
1624258500000|2021-06-21 06:55:00|575.2|574.6|575.3|574.7|575.6|575|575.2|574.6|36
1624258800000|2021-06-21 07:00:00|575.2|574.6|574.1|573.5|575.4|574.7|574.1|573.5|75
1624259100000|2021-06-21 07:05:00|574|573.4|573.2|572.6|574|573.4|572.7|572.1|113
1624259400000|2021-06-21 07:10:00|573.3|572.7|573.2|572.6|573.7|573.1|573.2|572.6|42
1624259700000|2021-06-21 07:15:00|573.1|572.5|573|572.4|573.4|572.8|572.9|572.3|46
1624260000000|2021-06-21 07:20:00|573.1|572.5|573.6|573|573.6|573|572.9|572.3|58
1624260300000|2021-06-21 07:25:00|573.5|572.9|573.5|572.9|573.7|573.1|573.2|572.6|102
1624260600000|2021-06-21 07:30:00|573.6|573|573.9|573.3|574.4|573.8|573.5|572.9|228
1624260900000|2021-06-21 07:35:00|573.7|573.1|574.1|573.5|574.5|573.9|573.6|573|49
1624261200000|2021-06-21 07:40:00|574.2|573.6|574.9|574.3|574.9|574.3|574.2|573.6|53
1624261500000|2021-06-21 07:45:00|574.7|574.1|574.9|574.3|575.4|574.8|574.7|574.1|39
1624261800000|2021-06-21 07:50:00|574.8|574.2|573.6|573|574.9|574.3|573.4|572.8|30
1624262100000|2021-06-21 07:55:00|573.8|573.2|573.6|573|574.3|573.7|573.3|572.7|90
1624262400000|2021-06-21 08:00:00|573.5|572.9|574.3|573.7|574.3|573.7|573|572.4|38
1624262700000|2021-06-21 08:05:00|574.2|573.6|574.1|573.5|574.4|573.8|573.4|572.8|41
1624263000000|2021-06-21 08:10:00|574.2|573.6|575.6|575|575.6|575|574.2|573.6|92
1624263300000|2021-06-21 08:15:00|575.3|574.7|574.7|574.1|575.6|575|574.6|574|65
1624263600000|2021-06-21 08:20:00|574.6|574|574.8|574.2|575.1|574.5|574.5|573.9|49
1624263900000|2021-06-21 08:25:00|574.6|574|574.1|573.5|574.8|574.2|574|573.4|31
1624264200000|2021-06-21 08:30:00|574|573.4|574|573.4|574.2|573.6|573.7|573.1|21
1624264500000|2021-06-21 08:35:00|574.1|573.5|573.2|572.6|574.3|573.7|573.1|572.5|90
1624264800000|2021-06-21 08:40:00|573.3|572.7|574|573.4|574.2|573.6|573.3|572.7|36
1624265100000|2021-06-21 08:45:00|573.9|573.3|574.2|573.6|574.5|573.9|573.6|573|28
1624265400000|2021-06-21 08:50:00|574.1|573.5|574.6|574|574.7|574.1|573.5|572.9|33
1624265700000|2021-06-21 08:55:00|574.5|573.9|574.1|573.5|574.6|574|574|573.4|24
1624266000000|2021-06-21 09:00:00|574.2|573.6|574.6|574|574.8|574.2|574.1|573.5|19
1624266300000|2021-06-21 09:05:00|574.7|574.1|574.8|574.2|575.4|574.8|574.6|574|34
1624266600000|2021-06-21 09:10:00|574.6|574|574.8|574.2|575|574.4|574.2|573.6|74
1624266900000|2021-06-21 09:15:00|574.7|574.1|575.3|574.7|575.3|574.7|574.6|574|44
1624267200000|2021-06-21 09:20:00|575.2|574.6|575.1|574.5|575.3|574.7|574.9|574.3|62
1624267500000|2021-06-21 09:25:00|575.2|574.6|575|574.4|575.3|574.7|574.5|573.9|73
1624267800000|2021-06-21 09:30:00|574.9|574.3|574.2|573.6|575.5|574.9|574.2|573.6|128
1624268100000|2021-06-21 09:35:00|574.1|573.5|572.7|572.1|574.4|573.8|572.5|571.9|408
1624268400000|2021-06-21 09:40:00|572.6|572|572.8|572.2|573.1|572.5|572.3|571.7|214
1624268700000|2021-06-21 09:45:00|572.7|572.1|573.7|573.1|573.9|573.3|572.6|572|105
1624269000000|2021-06-21 09:50:00|573.8|573.2|573.5|572.9|574.2|573.6|573.4|572.8|269
1624269300000|2021-06-21 09:55:00|573.6|573|573.2|572.6|573.6|573|573|572.4|30
1624269600000|2021-06-21 10:00:00|573.1|572.5|574.5|573.9|574.7|574.1|573|572.4|103
1624269900000|2021-06-21 10:05:00|574.2|573.6|573.6|573|574.3|573.7|573.6|573|54
1624270200000|2021-06-21 10:10:00|573.3|572.7|572.8|572.2|573.4|572.8|572.4|571.8|93
1624270500000|2021-06-21 10:15:00|572.7|572.1|572.2|571.6|573|572.4|572.2|571.6|49
1624270800000|2021-06-21 10:20:00|572.1|571.5|571.4|570.8|572.1|571.5|571|570.4|70
1624271100000|2021-06-21 10:25:00|571.3|570.7|571.3|570.7|571.5|570.9|571.1|570.5|38
1624271400000|2021-06-21 10:30:00|571.2|570.6|571.7|571.1|571.7|571.1|571.2|570.6|63
1624271700000|2021-06-21 10:35:00|571.8|571.2|572.8|572.2|572.9|572.3|571.6|571|60
1624272000000|2021-06-21 10:40:00|572.9|572.3|572.9|572.3|573.3|572.7|572.8|572.2|20
1624272300000|2021-06-21 10:45:00|573|572.4|572.8|572.2|573.5|572.9|572.8|572.2|41
1624272600000|2021-06-21 10:50:00|572.7|572.1|572.6|572|572.8|572.2|571.8|571.2|23
1624272900000|2021-06-21 10:55:00|572.5|571.9|573.5|572.9|573.8|573.2|572.5|571.9|81
1624273200000|2021-06-21 11:00:00|573.4|572.8|574.1|573.5|574.2|573.6|573.2|572.6|102
1624273500000|2021-06-21 11:05:00|573.9|573.3|573.6|573|573.9|573.3|573.1|572.5|41
1624273800000|2021-06-21 11:10:00|573.4|572.8|573.9|573.3|573.9|573.3|573.2|572.6|20
1624274100000|2021-06-21 11:15:00|574|573.4|573.4|572.8|574.2|573.6|573|572.4|19
1624274400000|2021-06-21 11:20:00|573.3|572.7|572.4|571.8|573.3|572.7|572.1|571.5|71
1624274700000|2021-06-21 11:25:00|572.5|571.9|572.1|571.5|572.8|572.2|572.1|571.5|83
1624275000000|2021-06-21 11:30:00|572|571.4|571.2|570.6|572.1|571.5|570.7|570.1|144
1624275300000|2021-06-21 11:35:00|571.4|570.8|571.5|570.9|572.1|571.5|571.4|570.8|70
1624275600000|2021-06-21 11:40:00|571.3|570.7|570.9|570.3|571.4|570.8|570.6|570|40
1624275900000|2021-06-21 11:45:00|571|570.4|571.3|570.7|571.3|570.7|570.6|570|263
1624276200000|2021-06-21 11:50:00|571.1|570.5|571.5|570.9|572|571.4|570.8|570.2|210
1624276500000|2021-06-21 11:55:00|571.4|570.8|571.5|570.9|571.5|570.9|570.8|570.2|88
1624276800000|2021-06-21 12:00:00|571.6|571|571.8|571.2|572.2|571.6|570.8|570.2|140
1624277100000|2021-06-21 12:05:00|571.7|571.1|572.3|571.7|572.5|571.9|571.7|571.1|61
1624277400000|2021-06-21 12:10:00|572.2|571.6|572.6|572|572.7|572.1|571.8|571.2|89
1624277700000|2021-06-21 12:15:00|572.5|571.9|572.3|571.7|572.7|572.1|571.8|571.2|71
1624278000000|2021-06-21 12:20:00|572.2|571.6|570|569.4|572.2|571.6|570|569.4|300
1624278300000|2021-06-21 12:25:00|570.1|569.5|570|569.4|570.4|569.8|569.2|568.6|243
1624278600000|2021-06-21 12:30:00|570.1|569.5|569.6|569|570.8|570.2|569.3|568.7|228
1624278900000|2021-06-21 12:35:00|569.7|569.1|569.5|568.9|569.7|569.1|568.8|568.2|118
1624279200000|2021-06-21 12:40:00|569.4|568.8|569.7|569.1|570.2|569.6|569.4|568.8|157
1624282200000|2021-06-21 13:30:00|569.6|569|568.2|567.6|570|569.4|563.3|562.7|2574
1624282500000|2021-06-21 13:35:00|568.1|567.5|571.8|571.2|571.8|571.2|564.8|564.2|1239
1624282800000|2021-06-21 13:40:00|571.6|571|570.6|570|573.3|572.7|570.2|569.6|926
1624283100000|2021-06-21 13:45:00|570.5|569.9|569.5|568.9|570.8|570.2|569.3|568.7|645
1624283400000|2021-06-21 13:50:00|569.8|569.2|569.3|568.7|569.9|569.3|568.8|568.2|610
1624283700000|2021-06-21 13:55:00|569.4|568.8|573.6|573|573.8|573.2|568.8|568.2|608
1624284000000|2021-06-21 14:00:00|573.5|572.9|574.8|574.2|575.4|574.8|573.2|572.6|671
1624284300000|2021-06-21 14:05:00|574.9|574.3|575.2|574.6|577.5|576.9|574.5|573.9|671
1624284600000|2021-06-21 14:10:00|575.3|574.7|574.5|573.9|575.3|574.7|573.5|572.9|390
1624284900000|2021-06-21 14:15:00|574.4|573.8|576.8|576.2|578.4|577.8|574.4|573.8|1016
1624285200000|2021-06-21 14:20:00|576.6|576|577.6|577|578.7|578.1|576.6|576|960
1624285500000|2021-06-21 14:25:00|577.7|577.1|577.8|577.2|579|578.4|577.4|576.8|750
1624285800000|2021-06-21 14:30:00|577.9|577.3|583|582.4|583.1|582.5|577.8|577.2|809
1624286100000|2021-06-21 14:35:00|583.2|582.6|581.8|581.2|583.2|582.6|580.5|579.9|563
1624286400000|2021-06-21 14:40:00|581.9|581.3|585.4|584.8|588.3|587.7|581.5|580.9|1372
1624286700000|2021-06-21 14:45:00|585.5|584.9|584.4|583.8|586|585.4|584|583.4|602
1624287000000|2021-06-21 14:50:00|584.3|583.7|586.5|585.9|586.5|585.9|584.2|583.6|628
1624287300000|2021-06-21 14:55:00|586.4|585.8|582.5|581.9|586.4|585.8|582.3|581.7|705
1624287600000|2021-06-21 15:00:00|582.6|582|585.1|584.5|585.2|584.6|582.1|581.5|536
1624287900000|2021-06-21 15:05:00|585|584.4|584.2|583.6|585.7|585.1|584.2|583.6|337
1624288200000|2021-06-21 15:10:00|584.4|583.8|583.4|582.8|584.4|583.8|582.4|581.8|572
1624288500000|2021-06-21 15:15:00|583.3|582.7|583.3|582.7|583.8|583.2|581.9|581.3|562
1624288800000|2021-06-21 15:20:00|583.4|582.8|584.2|583.6|584.9|584.3|582.9|582.3|387
1624289100000|2021-06-21 15:25:00|584.1|583.5|585.9|585.3|586.6|586|584|583.4|317
1624289400000|2021-06-21 15:30:00|585.8|585.2|584|583.4|585.8|585.2|583.6|583|527
1624289700000|2021-06-21 15:35:00|583.9|583.3|585.6|585|586.4|585.8|583.7|583.1|393
1624290000000|2021-06-21 15:40:00|585.7|585.1|586.4|585.8|587|586.4|585.3|584.7|380
1624290300000|2021-06-21 15:45:00|586.5|585.9|588.7|588.1|589|588.4|586.5|585.9|849
1624290600000|2021-06-21 15:50:00|588.5|587.9|587.5|586.9|589.3|588.7|587.5|586.9|524
1624290900000|2021-06-21 15:55:00|587.6|587|587.2|586.6|588.6|588|587.1|586.5|455
1624291200000|2021-06-21 16:00:00|587.3|586.7|587.8|587.2|588.4|587.8|587.1|586.5|596
1624291500000|2021-06-21 16:05:00|587.6|587|588.2|587.6|589.4|588.8|587.6|587|579
1624291800000|2021-06-21 16:10:00|588.4|587.8|588.4|587.8|588.4|587.8|587.2|586.6|896
1624292100000|2021-06-21 16:15:00|588.6|588|585.8|585.2|588.7|588.1|585.8|585.2|998
1624292400000|2021-06-21 16:20:00|585.6|585|585.7|585.1|585.8|585.2|583.8|583.2|857
1624292700000|2021-06-21 16:25:00|585.8|585.2|585.2|584.6|585.8|585.2|583.6|583|778
1624293000000|2021-06-21 16:30:00|585.1|584.5|587.4|586.8|587.5|586.9|585.1|584.5|1487
1624293300000|2021-06-21 16:35:00|587.1|586.5|586.2|585.6|587.5|586.9|586.1|585.5|724
1624293600000|2021-06-21 16:40:00|586.1|585.5|581.9|581.3|586.3|585.7|580.4|579.8|1465
1624293900000|2021-06-21 16:45:00|582|581.4|581.6|581|582.3|581.7|580.5|579.9|636
1624294200000|2021-06-21 16:50:00|581.5|580.9|580.8|580.2|582.7|582.1|580.6|580|489
1624294500000|2021-06-21 16:55:00|580.6|580|581.4|580.8|581.8|581.2|580.3|579.7|333
1624294800000|2021-06-21 17:00:00|581.8|581.2|582|581.4|582|581.4|581.1|580.5|301
1624295100000|2021-06-21 17:05:00|581.9|581.3|582.5|581.9|582.5|581.9|581.6|581|387
1624295400000|2021-06-21 17:10:00|582.3|581.7|582.5|581.9|583|582.4|581.3|580.7|197
1624295700000|2021-06-21 17:15:00|581.9|581.3|580.2|579.6|582.5|581.9|580.1|579.5|466
1624296000000|2021-06-21 17:20:00|580.3|579.7|582.4|581.8|582.4|581.8|580.3|579.7|209
1624296300000|2021-06-21 17:25:00|582.6|582|582.1|581.5|582.8|582.2|581.4|580.8|454
1624296600000|2021-06-21 17:30:00|582.4|581.8|581.8|581.2|582.9|582.3|581.4|580.8|521
1624296900000|2021-06-21 17:35:00|581.9|581.3|579.1|578.5|581.9|581.3|579.1|578.5|382
1624297200000|2021-06-21 17:40:00|578.6|578|576.4|575.8|578.7|578.1|576|575.4|598
1624297500000|2021-06-21 17:45:00|576.7|576.1|577|576.4|577.6|577|576.3|575.7|639
1624297800000|2021-06-21 17:50:00|576.9|576.3|576.8|576.2|577.7|577.1|575.9|575.3|543
1624298100000|2021-06-21 17:55:00|576.9|576.3|575.2|574.6|577.6|577|575.2|574.6|820
1624298400000|2021-06-21 18:00:00|575.1|574.5|577.8|577.2|577.8|577.2|575.1|574.5|392
1624298700000|2021-06-21 18:05:00|577.5|576.9|579.1|578.5|579.8|579.2|577.5|576.9|683
1624299000000|2021-06-21 18:10:00|579.4|578.8|583.1|582.5|583.1|582.5|577.7|577.1|3711
1624299300000|2021-06-21 18:15:00|583|582.4|582.5|581.9|583.3|582.7|581.9|581.3|2818
1624320000000|2021-06-22 00:00:00|586.1|585.5|589|588.4|589.1|588.5|585.5|584.9|823
1624320300000|2021-06-22 00:05:00|589.3|588.7|586.9|586.3|589.6|589|586.8|586.2|480
1624320600000|2021-06-22 00:10:00|586.6|586|587.9|587.3|587.9|587.3|586.1|585.5|110
1624320900000|2021-06-22 00:15:00|587.8|587.2|588.1|587.5|589|588.4|587.7|587.1|196
1624321200000|2021-06-22 00:20:00|588.3|587.7|587.2|586.6|588.5|587.9|587.1|586.5|172
1624321500000|2021-06-22 00:25:00|587|586.4|586.7|586.1|587|586.4|585.9|585.3|204
1624321800000|2021-06-22 00:30:00|586.8|586.2|585.7|585.1|586.8|586.2|585.4|584.8|149
1624322100000|2021-06-22 00:35:00|586|585.4|586.2|585.6|586.5|585.9|586|585.4|24
1624322400000|2021-06-22 00:40:00|586.5|585.9|584.7|584.1|586.5|585.9|584.6|584|59
1624322700000|2021-06-22 00:45:00|584.8|584.2|585.2|584.6|585.3|584.7|584.7|584.1|31
1624323000000|2021-06-22 00:50:00|585.3|584.7|586|585.4|586.1|585.5|585.3|584.7|81
1624323300000|2021-06-22 00:55:00|585.9|585.3|585.3|584.7|586|585.4|585.1|584.5|81
1624323600000|2021-06-22 01:00:00|585.1|584.5|583.7|583.1|585.2|584.6|583.5|582.9|112
1624323900000|2021-06-22 01:05:00|583.6|583|583.3|582.7|583.7|583.1|583.3|582.7|36
1624324200000|2021-06-22 01:10:00|583.2|582.6|582.9|582.3|583.4|582.8|582.7|582.1|58
1624324500000|2021-06-22 01:15:00|582.8|582.2|582.9|582.3|583.3|582.7|582.8|582.2|16
1624324800000|2021-06-22 01:20:00|583|582.4|583.7|583.1|583.9|583.3|583|582.4|27
1624325100000|2021-06-22 01:25:00|583.8|583.2|583.4|582.8|583.8|583.2|583.3|582.7|19
1624325400000|2021-06-22 01:30:00|583.5|582.9|583.4|582.8|583.5|582.9|583.3|582.7|15
1624325700000|2021-06-22 01:35:00|583.2|582.6|583|582.4|583.2|582.6|582.7|582.1|84
1624326000000|2021-06-22 01:40:00|582.6|582|582|581.4|582.6|582|581.8|581.2|137
1624326300000|2021-06-22 01:45:00|581.9|581.3|582.5|581.9|582.5|581.9|581.9|581.3|22
1624326600000|2021-06-22 01:50:00|582.4|581.8|581.6|581|582.4|581.8|581.5|580.9|44
1624326900000|2021-06-22 01:55:00|581.7|581.1|582|581.4|582.3|581.7|581.7|581.1|92
1624327200000|2021-06-22 02:00:00|582.2|581.6|582.4|581.8|582.6|582|582.2|581.6|28
1624327500000|2021-06-22 02:05:00|582.1|581.5|582.1|581.5|582.4|581.8|582.1|581.5|27
1624327800000|2021-06-22 02:10:00|582.4|581.8|582.4|581.8|582.6|582|582.2|581.6|39
1624328100000|2021-06-22 02:15:00|582.6|582|583|582.4|583|582.4|582.4|581.8|34
1624328400000|2021-06-22 02:20:00|582.9|582.3|582.6|582|583|582.4|582.6|582|28
1624328700000|2021-06-22 02:25:00|582.5|581.9|582.5|581.9|582.6|582|582.2|581.6|34
1624329000000|2021-06-22 02:30:00|582.6|582|582.7|582.1|582.9|582.3|582.6|582|27
1624329300000|2021-06-22 02:35:00|582.8|582.2|583|582.4|583|582.4|582.6|582|19
1624329600000|2021-06-22 02:40:00|582.8|582.2|583.1|582.5|583.5|582.9|582.8|582.2|29
1624329900000|2021-06-22 02:45:00|583.2|582.6|583.6|583|583.8|583.2|583|582.4|45
1624330200000|2021-06-22 02:50:00|583.5|582.9|583.7|583.1|583.7|583.1|583.5|582.9|20
1624330500000|2021-06-22 02:55:00|583.6|583|583.1|582.5|583.6|583|583.1|582.5|26
1624330800000|2021-06-22 03:00:00|583.2|582.6|583.2|582.6|583.6|583|583.1|582.5|64
1624331100000|2021-06-22 03:05:00|583.3|582.7|583.1|582.5|583.3|582.7|582.9|582.3|7
1624331400000|2021-06-22 03:10:00|583.2|582.6|583.4|582.8|583.4|582.8|583.2|582.6|4
1624331700000|2021-06-22 03:15:00|583.6|583|585.2|584.6|585.2|584.6|583.6|583|74
1624332000000|2021-06-22 03:20:00|585.3|584.7|585.3|584.7|585.6|585|585.1|584.5|104
1624332300000|2021-06-22 03:25:00|585.2|584.6|585.1|584.5|585.6|585|585.1|584.5|43
1624332600000|2021-06-22 03:30:00|585.3|584.7|584.9|584.3|585.3|584.7|584.7|584.1|31
1624332900000|2021-06-22 03:35:00|584.7|584.1|584.7|584.1|585|584.4|584.5|583.9|19
1624333200000|2021-06-22 03:40:00|584.6|584|584.7|584.1|584.7|584.1|584.5|583.9|14
1624333500000|2021-06-22 03:45:00|584.6|584|584.7|584.1|584.7|584.1|584.5|583.9|5
1624333800000|2021-06-22 03:50:00|584.6|584|585.1|584.5|585.1|584.5|584.6|584|6
1624334100000|2021-06-22 03:55:00|585|584.4|585.5|584.9|585.7|585.1|585|584.4|109
1624334400000|2021-06-22 04:00:00|585.6|585|585.5|584.9|585.7|585.1|585.5|584.9|11
1624334700000|2021-06-22 04:05:00|585.4|584.8|585.2|584.6|585.6|585|585.1|584.5|40
1624335000000|2021-06-22 04:10:00|585.1|584.5|585.3|584.7|585.6|585|585.1|584.5|23
1624335300000|2021-06-22 04:15:00|585.2|584.6|585.2|584.6|585.3|584.7|585.1|584.5|2
1624335600000|2021-06-22 04:20:00|585.4|584.8|585.8|585.2|586|585.4|585.4|584.8|39
1624335900000|2021-06-22 04:25:00|586|585.4|586|585.4|586.1|585.5|585.8|585.2|18
1624336200000|2021-06-22 04:30:00|586.1|585.5|586|585.4|586.5|585.9|585.7|585.1|40
1624336500000|2021-06-22 04:35:00|585.9|585.3|585.8|585.2|586|585.4|585.8|585.2|7
1624336800000|2021-06-22 04:40:00|585.6|585|585.8|585.2|586|585.4|585.5|584.9|86
1624337100000|2021-06-22 04:45:00|585.9|585.3|585.8|585.2|586|585.4|585.8|585.2|16
1624337400000|2021-06-22 04:50:00|585.5|584.9|585.7|585.1|585.9|585.3|585.5|584.9|11
1624337700000|2021-06-22 04:55:00|585.6|585|585.5|584.9|585.6|585|585.4|584.8|2
1624338000000|2021-06-22 05:00:00|585.6|585|585.7|585.1|585.9|585.3|585.4|584.8|24
1624338300000|2021-06-22 05:05:00|585.6|585|585.5|584.9|585.7|585.1|585.3|584.7|33
1624338600000|2021-06-22 05:10:00|585.4|584.8|585|584.4|585.4|584.8|584.8|584.2|16
1624338900000|2021-06-22 05:15:00|584.9|584.3|584.8|584.2|585.1|584.5|584.6|584|36
1624339200000|2021-06-22 05:20:00|584.7|584.1|584.8|584.2|585.3|584.7|584.7|584.1|35
1624339500000|2021-06-22 05:25:00|585|584.4|585.1|584.5|585.2|584.6|584.7|584.1|14
1624339800000|2021-06-22 05:30:00|585.2|584.6|585.1|584.5|585.4|584.8|584.9|584.3|15
1624340100000|2021-06-22 05:35:00|585.2|584.6|584.5|583.9|585.2|584.6|584.4|583.8|84
1624340400000|2021-06-22 05:40:00|584.7|584.1|584.9|584.3|585|584.4|584.5|583.9|18
1624340700000|2021-06-22 05:45:00|584.8|584.2|584.5|583.9|584.8|584.2|584.5|583.9|50
1624341000000|2021-06-22 05:50:00|584.3|583.7|583.9|583.3|584.3|583.7|583.6|583|42
1624341300000|2021-06-22 05:55:00|583.7|583.1|582.4|581.8|583.7|583.1|582.4|581.8|69
1624341600000|2021-06-22 06:00:00|582.6|582|583.4|582.8|583.7|583.1|582.6|582|39
1624341900000|2021-06-22 06:05:00|583.3|582.7|584.3|583.7|584.4|583.8|583.1|582.5|50
1624342200000|2021-06-22 06:10:00|584.4|583.8|583.7|583.1|584.4|583.8|583.6|583|24
1624342500000|2021-06-22 06:15:00|583.6|583|584|583.4|584.4|583.8|583.6|583|30
1624342800000|2021-06-22 06:20:00|583.9|583.3|584.2|583.6|584.3|583.7|583.8|583.2|22
1624343100000|2021-06-22 06:25:00|584.3|583.7|584.2|583.6|584.5|583.9|584.1|583.5|17
1624343400000|2021-06-22 06:30:00|584.1|583.5|583.7|583.1|584.2|583.6|583.5|582.9|21
1624343700000|2021-06-22 06:35:00|583.5|582.9|584.5|583.9|584.5|583.9|583.4|582.8|35
1624344000000|2021-06-22 06:40:00|584.4|583.8|583.4|582.8|584.5|583.9|583.3|582.7|25
1624344300000|2021-06-22 06:45:00|583.3|582.7|583|582.4|583.4|582.8|582.8|582.2|20
1624344600000|2021-06-22 06:50:00|583.1|582.5|583.4|582.8|583.5|582.9|583.1|582.5|7
1624344900000|2021-06-22 06:55:00|583.5|582.9|583.7|583.1|583.8|583.2|583.3|582.7|10
1624345200000|2021-06-22 07:00:00|583.5|582.9|583.3|582.7|584|583.4|583.3|582.7|44
1624345500000|2021-06-22 07:05:00|583.4|582.8|583.2|582.6|584|583.4|583.2|582.6|37
1624345800000|2021-06-22 07:10:00|583.4|582.8|582.7|582.1|583.6|583|582.7|582.1|44
1624346100000|2021-06-22 07:15:00|582.5|581.9|582.8|582.2|582.8|582.2|582.2|581.6|45
1624346400000|2021-06-22 07:20:00|582.7|582.1|582.8|582.2|583|582.4|582.5|581.9|32
1624346700000|2021-06-22 07:25:00|582.7|582.1|582.6|582|582.9|582.3|582.1|581.5|40
1624347000000|2021-06-22 07:30:00|582.7|582.1|582.9|582.3|583.4|582.8|582.6|582|58
1624347300000|2021-06-22 07:35:00|582.8|582.2|581.6|581|582.8|582.2|581.6|581|90
1624347600000|2021-06-22 07:40:00|581.7|581.1|581.5|580.9|581.9|581.3|581.1|580.5|44
1624347900000|2021-06-22 07:45:00|581.6|581|582.7|582.1|583|582.4|581.6|581|30
1624348200000|2021-06-22 07:50:00|582.6|582|580.2|579.6|582.8|582.2|580.1|579.5|131
1624348500000|2021-06-22 07:55:00|580.5|579.9|581|580.4|581.1|580.5|580.5|579.9|68
1624348800000|2021-06-22 08:00:00|580.9|580.3|580.9|580.3|581.6|581|580.7|580.1|69
1624349100000|2021-06-22 08:05:00|581|580.4|580.6|580|581.5|580.9|580.6|580|75
1624349400000|2021-06-22 08:10:00|580.8|580.2|579.7|579.1|580.8|580.2|579.2|578.6|198
1624349700000|2021-06-22 08:15:00|579.5|578.9|579.3|578.7|579.7|579.1|579.2|578.6|34
1624350000000|2021-06-22 08:20:00|579.4|578.8|579.3|578.7|580|579.4|579.3|578.7|64
1624350300000|2021-06-22 08:25:00|579.1|578.5|579.4|578.8|579.6|579|579.1|578.5|42
1624350600000|2021-06-22 08:30:00|579.3|578.7|579.3|578.7|579.7|579.1|578.8|578.2|101
1624350900000|2021-06-22 08:35:00|579.6|579|579|578.4|579.6|579|578.6|578|70
1624351200000|2021-06-22 08:40:00|579.1|578.5|578.9|578.3|579.5|578.9|578.4|577.8|56
1624351500000|2021-06-22 08:45:00|578.8|578.2|579.8|579.2|579.9|579.3|578.4|577.8|62
1624351800000|2021-06-22 08:50:00|579.7|579.1|579.5|578.9|579.9|579.3|578.3|577.7|111
1624352100000|2021-06-22 08:55:00|579.4|578.8|579.2|578.6|579.4|578.8|578.9|578.3|33
1624352400000|2021-06-22 09:00:00|579.1|578.5|579.7|579.1|579.7|579.1|578.6|578|170
1624352700000|2021-06-22 09:05:00|579.6|579|579.1|578.5|580.4|579.8|579|578.4|128
1624353000000|2021-06-22 09:10:00|579|578.4|579|578.4|579.2|578.6|578.8|578.2|53
1624353300000|2021-06-22 09:15:00|579.1|578.5|578.5|577.9|579.3|578.7|578.5|577.9|24
1624353600000|2021-06-22 09:20:00|578.7|578.1|577.7|577.1|578.8|578.2|577.3|576.7|98
1624353900000|2021-06-22 09:25:00|577.8|577.2|578.3|577.7|578.3|577.7|577.6|577|19
1624354200000|2021-06-22 09:30:00|578.2|577.6|577.4|576.8|578.2|577.6|576.8|576.2|82
1624354500000|2021-06-22 09:35:00|577.6|577|577.4|576.8|577.6|577|576.4|575.8|93
1624354800000|2021-06-22 09:40:00|577.5|576.9|577.1|576.5|577.8|577.2|576.9|576.3|31
1624355100000|2021-06-22 09:45:00|576.9|576.3|577.4|576.8|577.4|576.8|576.8|576.2|14
1624355400000|2021-06-22 09:50:00|577.6|577|577.3|576.7|577.8|577.2|577|576.4|39
1624355700000|2021-06-22 09:55:00|577.5|576.9|577.1|576.5|578.2|577.6|577.1|576.5|53
1624356000000|2021-06-22 10:00:00|577.3|576.7|576.5|575.9|577.3|576.7|576.3|575.7|68
1624356300000|2021-06-22 10:05:00|576.6|576|576.7|576.1|577|576.4|576.6|576|41
1624356600000|2021-06-22 10:10:00|576.8|576.2|576.2|575.6|576.8|576.2|575.5|574.9|34
1624356900000|2021-06-22 10:15:00|576.3|575.7|576.7|576.1|576.8|576.2|575.8|575.2|80
1624357200000|2021-06-22 10:20:00|576.6|576|576.5|575.9|576.9|576.3|576.5|575.9|27
1624357500000|2021-06-22 10:25:00|576.6|576|576.6|576|577.1|576.5|576.6|576|28
1624357800000|2021-06-22 10:30:00|576.5|575.9|575.7|575.1|576.6|576|575.6|575|24
1624358100000|2021-06-22 10:35:00|575.9|575.3|575.5|574.9|576.4|575.8|575.5|574.9|44
1624358400000|2021-06-22 10:40:00|575.4|574.8|575.9|575.3|575.9|575.3|574.7|574.1|90
1624358700000|2021-06-22 10:45:00|575.8|575.2|576.3|575.7|576.9|576.3|575.6|575|62
1624359000000|2021-06-22 10:50:00|576.2|575.6|576.8|576.2|577|576.4|576.2|575.6|55
1624359300000|2021-06-22 10:55:00|576.7|576.1|575.5|574.9|577|576.4|575.5|574.9|58
1624359600000|2021-06-22 11:00:00|575.4|574.8|575.9|575.3|576.3|575.7|575.1|574.5|80
1624359900000|2021-06-22 11:05:00|575.8|575.2|575.8|575.2|576.5|575.9|575.6|575|134
1624360200000|2021-06-22 11:10:00|575.6|575|575.9|575.3|576.2|575.6|574.9|574.3|119
1624360500000|2021-06-22 11:15:00|576|575.4|575.1|574.5|576.8|576.2|575.1|574.5|330
1624360800000|2021-06-22 11:20:00|575.2|574.6|575.3|574.7|575.6|575|575.1|574.5|49
1624361100000|2021-06-22 11:25:00|575.4|574.8|576.2|575.6|576.3|575.7|575.3|574.7|156
1624361400000|2021-06-22 11:30:00|576.3|575.7|576.9|576.3|576.9|576.3|575.7|575.1|116
1624361700000|2021-06-22 11:35:00|577|576.4|575.3|574.7|577|576.4|575.3|574.7|211
1624362000000|2021-06-22 11:40:00|575.1|574.5|575.8|575.2|576|575.4|574.8|574.2|287
1624362300000|2021-06-22 11:45:00|575.7|575.1|575.3|574.7|576.1|575.5|574.1|573.5|310
1624362600000|2021-06-22 11:50:00|575.4|574.8|574.3|573.7|575.7|575.1|574.3|573.7|59
1624362900000|2021-06-22 11:55:00|574.1|573.5|574.3|573.7|574.5|573.9|573.3|572.7|200
1624363200000|2021-06-22 12:00:00|574.4|573.8|575.7|575.1|575.9|575.3|574.3|573.7|105
1624363500000|2021-06-22 12:05:00|575.8|575.2|575.9|575.3|576.2|575.6|575.3|574.7|81
1624363800000|2021-06-22 12:10:00|575.8|575.2|575.3|574.7|576.2|575.6|575.3|574.7|79
1624364100000|2021-06-22 12:15:00|575.2|574.6|576|575.4|576|575.4|575.2|574.6|137
1624364400000|2021-06-22 12:20:00|575.9|575.3|576|575.4|576.8|576.2|575.9|575.3|166
1624364700000|2021-06-22 12:25:00|576.1|575.5|575.4|574.8|576.8|576.2|575.3|574.7|204
1624365000000|2021-06-22 12:30:00|575.2|574.6|574.1|573.5|576.2|575.6|574.1|573.5|280
1624365300000|2021-06-22 12:35:00|574|573.4|572.9|572.3|574.1|573.5|572.3|571.7|460
1624365600000|2021-06-22 12:40:00|572.7|572.1|573.2|572.6|573.2|572.6|572.5|571.9|85
1624368600000|2021-06-22 13:30:00|572.1|571.5|574.8|574.2|577.5|576.5|571.1|570.5|2610
1624368900000|2021-06-22 13:35:00|575.3|574.7|573.5|572.9|575.9|575.3|573.1|572.5|1001
1624369200000|2021-06-22 13:40:00|573.4|572.8|572.4|571.8|575|574.4|572.2|571.6|1416
1624369500000|2021-06-22 13:45:00|572.3|571.7|572.4|571.8|573.1|572.5|571.6|571|1330
1624369800000|2021-06-22 13:50:00|572.5|571.9|572.9|572.3|573.8|573.2|572|571.4|1072
1624370100000|2021-06-22 13:55:00|573|572.4|572.4|571.8|573|572.4|571.4|570.8|1182
1624370400000|2021-06-22 14:00:00|572.5|571.9|574.2|573.6|575|574.4|571.5|570.9|1959
1624370700000|2021-06-22 14:05:00|574.5|573.9|572.3|571.7|574.8|574.2|571.8|571.2|1186
1624371000000|2021-06-22 14:10:00|572.4|571.8|571.2|570.6|572.4|571.8|569.8|569.2|952
1624371300000|2021-06-22 14:15:00|571|570.4|571.6|571|572.2|571.6|570.8|570.2|787
1624371600000|2021-06-22 14:20:00|571.5|570.9|571|570.4|572.2|571.6|570.5|569.9|493
1624371900000|2021-06-22 14:25:00|570.7|570.1|570.9|570.3|571.7|571.1|570|569.4|505
1624372200000|2021-06-22 14:30:00|571|570.4|571.7|571.1|572.4|571.8|569.9|569.3|922
1624372500000|2021-06-22 14:35:00|571.8|571.2|572.5|571.9|573.6|573|571.8|571.2|610
1624372800000|2021-06-22 14:40:00|572.4|571.8|572|571.4|573.5|572.9|572|571.4|733
1624373100000|2021-06-22 14:45:00|572.2|571.6|573.5|572.9|573.6|573|571.6|571|457
1624373400000|2021-06-22 14:50:00|573.6|573|574.4|573.8|575.2|574.6|573|572.4|867
1624373700000|2021-06-22 14:55:00|574.5|573.9|574.4|573.8|575.7|575.1|574.2|573.6|539
1624374000000|2021-06-22 15:00:00|574.1|573.5|573.8|573.2|574.9|574.3|573.6|573|473
1624374300000|2021-06-22 15:05:00|573.6|573|572.9|572.3|574.4|573.8|572.9|572.3|342
1624374600000|2021-06-22 15:10:00|573.2|572.6|572.2|571.6|573.2|572.6|572|571.4|196
1624374900000|2021-06-22 15:15:00|572.4|571.8|573.1|572.5|573.9|573.3|572.1|571.5|417
1624375200000|2021-06-22 15:20:00|573.2|572.6|573.9|573.3|574.1|573.5|572.9|572.3|444
1624375500000|2021-06-22 15:25:00|573.7|573.1|572.9|572.3|573.9|573.3|572.4|571.8|455
1624375800000|2021-06-22 15:30:00|573|572.4|572.4|571.8|573.4|572.8|572.4|571.8|370
1624376100000|2021-06-22 15:35:00|572.5|571.9|572.3|571.7|573.1|572.5|571.5|570.9|410
1624376400000|2021-06-22 15:40:00|572.4|571.8|572.9|572.3|573.1|572.5|571.7|571.1|427
1624376700000|2021-06-22 15:45:00|572.6|572|572.3|571.7|573.1|572.5|572.1|571.5|229
1624377000000|2021-06-22 15:50:00|572.5|571.9|571.3|570.7|572.5|571.9|570.8|570.2|338
1624377300000|2021-06-22 15:55:00|571.5|570.9|571.5|570.9|572.2|571.6|571.1|570.5|196
1624377600000|2021-06-22 16:00:00|571.6|571|572.1|571.5|572.6|572|571.4|570.8|826
1624377900000|2021-06-22 16:05:00|572.3|571.7|571.2|570.6|572.9|572.3|571.2|570.6|575
1624378200000|2021-06-22 16:10:00|571|570.4|570.5|569.9|571.3|570.7|570|569.4|457
1624378500000|2021-06-22 16:15:00|570.7|570.1|567.9|567.3|570.7|570.1|567.8|567.2|1093
1624378800000|2021-06-22 16:20:00|567.8|567.2|568.4|567.8|569.2|568.6|566.6|566|1247
1624379100000|2021-06-22 16:25:00|568.2|567.6|566.1|565.5|568.2|567.6|565.7|565.1|748
1624379400000|2021-06-22 16:30:00|566.2|565.6|567.1|566.5|567.6|567|565.7|565.1|944
1624379700000|2021-06-22 16:35:00|566.9|566.3|566.8|566.2|567|566.4|566.1|565.5|230
1624380000000|2021-06-22 16:40:00|566.9|566.3|565.5|564.9|566.9|566.3|564.8|564.2|775
1624380300000|2021-06-22 16:45:00|565.4|564.8|566.3|565.7|567|566.4|565.2|564.6|717
1624380600000|2021-06-22 16:50:00|566.4|565.8|565|564.4|566.6|566|564.6|564|879
1624380900000|2021-06-22 16:55:00|564.9|564.3|564|563.4|565.2|564.6|563|562.4|1026
1624381200000|2021-06-22 17:00:00|564.1|563.5|564|563.4|564.9|564.3|564|563.4|827
1624381500000|2021-06-22 17:05:00|564.1|563.5|564.1|563.5|564.9|564.3|563.9|563.3|494
1624381800000|2021-06-22 17:10:00|564|563.4|563.1|562.5|564.1|563.5|563.1|562.5|730
1624382100000|2021-06-22 17:15:00|563.2|562.6|562.1|561.5|563.2|562.6|561.6|561|632
1624382400000|2021-06-22 17:20:00|562.4|561.8|562.8|562.2|562.8|562.2|561.1|560.5|847
1624382700000|2021-06-22 17:25:00|562.9|562.3|562.4|561.8|563.4|562.8|562.1|561.5|852
1624383000000|2021-06-22 17:30:00|562.6|562|563.1|562.5|563.4|562.8|562.6|562|1081
1624383300000|2021-06-22 17:35:00|563.2|562.6|563.7|563.1|564.2|563.6|562.7|562.1|823
1624383600000|2021-06-22 17:40:00|563.8|563.2|563.8|563.2|564.6|564|562.5|561.9|669
1624383900000|2021-06-22 17:45:00|563.9|563.3|563.6|563|564.1|563.5|563.1|562.5|526
1624384200000|2021-06-22 17:50:00|563.4|562.8|563.8|563.2|563.9|563.3|562.6|562|546
1624384500000|2021-06-22 17:55:00|563.9|563.3|563.4|562.8|564.6|564|563.1|562.5|1548
1624384800000|2021-06-22 18:00:00|563.5|562.9|563|562.4|565.4|564.8|563|562.4|838
1624385100000|2021-06-22 18:05:00|562.9|562.3|563.1|562.5|563.4|562.8|562.3|561.7|838
1624385400000|2021-06-22 18:10:00|562.9|562.3|563.1|562.5|564.4|563.8|562.4|561.8|1672
1624385700000|2021-06-22 18:15:00|562.9|562.3|563.9|563.3|563.9|563.3|562.4|561.8|1132
1624406400000|2021-06-23 00:00:00|561.6|561|562.4|561.8|563|562.4|560.8|560.2|641
1624406700000|2021-06-23 00:05:00|562.6|562|564.5|563.9|564.7|564.1|562.4|561.8|206
1624407000000|2021-06-23 00:10:00|564.2|563.6|564.7|564.1|564.8|564.2|563.5|562.9|107
1624407300000|2021-06-23 00:15:00|564.8|564.2|564.7|564.1|565.4|564.8|564.6|564|226
1624407600000|2021-06-23 00:20:00|564.9|564.3|564.8|564.2|565.3|564.7|564.5|563.9|57
1624407900000|2021-06-23 00:25:00|565|564.4|563.6|563|565|564.4|563.3|562.7|140
1624408200000|2021-06-23 00:30:00|563.7|563.1|562.9|562.3|564|563.4|562.9|562.3|64
1624408500000|2021-06-23 00:35:00|563|562.4|563.1|562.5|563.2|562.6|562.7|562.1|83
1624408800000|2021-06-23 00:40:00|563.2|562.6|563|562.4|563.2|562.6|562.2|561.6|37
1624409100000|2021-06-23 00:45:00|563.1|562.5|562.8|562.2|563.2|562.6|562.6|562|11
1624409400000|2021-06-23 00:50:00|563|562.4|563.1|562.5|563.1|562.5|562.8|562.2|11
1624409700000|2021-06-23 00:55:00|563.2|562.6|563.3|562.7|563.5|562.9|563.1|562.5|39
1624410000000|2021-06-23 01:00:00|563.5|562.9|563.9|563.3|564.2|563.6|563.5|562.9|17
1624410300000|2021-06-23 01:05:00|563.8|563.2|563.5|562.9|564.1|563.5|563.4|562.8|28
1624410600000|2021-06-23 01:10:00|563.7|563.1|563.9|563.3|563.9|563.3|563.5|562.9|3
1624410900000|2021-06-23 01:15:00|563.7|563.1|563.1|562.5|563.7|563.1|563|562.4|11
1624411200000|2021-06-23 01:20:00|563.3|562.7|563.2|562.6|563.4|562.8|562.8|562.2|12
1624411500000|2021-06-23 01:25:00|563.4|562.8|563.5|562.9|563.5|562.9|563.1|562.5|23
1624411800000|2021-06-23 01:30:00|563.4|562.8|563.2|562.6|563.5|562.9|563.1|562.5|3
1624412100000|2021-06-23 01:35:00|563.1|562.5|563|562.4|563.1|562.5|562.9|562.3|13
1624412400000|2021-06-23 01:40:00|562.9|562.3|562.8|562.2|563.1|562.5|562.8|562.2|11
1624412700000|2021-06-23 01:45:00|562.9|562.3|563|562.4|563.5|562.9|562.8|562.2|14
1624413000000|2021-06-23 01:50:00|562.8|562.2|563.1|562.5|563.3|562.7|562.8|562.2|16
1624413300000|2021-06-23 01:55:00|563.2|562.6|562.9|562.3|563.3|562.7|562.9|562.3|14
1624413600000|2021-06-23 02:00:00|562.8|562.2|562.6|562|562.8|562.2|562.3|561.7|36
1624413900000|2021-06-23 02:05:00|562.8|562.2|563.3|562.7|563.3|562.7|562.8|562.2|129
1624414200000|2021-06-23 02:10:00|563.2|562.6|563.2|562.6|563.3|562.7|563.1|562.5|25
1624414500000|2021-06-23 02:15:00|563.1|562.5|563.2|562.6|563.2|562.6|563|562.4|5
1624414800000|2021-06-23 02:20:00|563.3|562.7|563|562.4|563.3|562.7|562.9|562.3|2
1624415100000|2021-06-23 02:25:00|563.2|562.6|562.8|562.2|563.3|562.7|562.8|562.2|9
1624415400000|2021-06-23 02:30:00|562.9|562.3|563.1|562.5|563.1|562.5|562.9|562.3|3
1624415700000|2021-06-23 02:35:00|563.3|562.7|563.1|562.5|563.3|562.7|563.1|562.5|12
1624416000000|2021-06-23 02:40:00|563.2|562.6|563.5|562.9|563.5|562.9|563.2|562.6|2
1624416300000|2021-06-23 02:45:00|563.4|562.8|563|562.4|563.4|562.8|563|562.4|32
1624416600000|2021-06-23 02:50:00|562.8|562.2|562.8|562.2|563|562.4|562.8|562.2|5
1624416900000|2021-06-23 02:55:00|562.7|562.1|562.9|562.3|563|562.4|562.7|562.1|12
1624417200000|2021-06-23 03:00:00|562.8|562.2|563.5|562.9|563.7|563.1|562.8|562.2|97
1624417500000|2021-06-23 03:05:00|563.4|562.8|563.6|563|563.7|563.1|563.2|562.6|46
1624417800000|2021-06-23 03:10:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|45
1624418100000|2021-06-23 03:15:00|563.6|563|563.4|562.8|563.6|563|563.2|562.6|11
1624418400000|2021-06-23 03:20:00|563.2|562.6|563.2|562.6|563.4|562.8|562.9|562.3|13
1624418700000|2021-06-23 03:25:00|563.1|562.5|563|562.4|563.2|562.6|563|562.4|56
1624419000000|2021-06-23 03:30:00|563.1|562.5|563|562.4|563.1|562.5|562.9|562.3|10
1624419600000|2021-06-23 03:40:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|4
1624419900000|2021-06-23 03:45:00|562.8|562.2|562.7|562.1|562.9|562.3|562.7|562.1|2
1624420200000|2021-06-23 03:50:00|562.8|562.2|562.8|562.2|562.9|562.3|562.7|562.1|0
1624420500000|2021-06-23 03:55:00|562.7|562.1|562.8|562.2|562.8|562.2|562.7|562.1|7
1624420800000|2021-06-23 04:00:00|562.9|562.3|562.9|562.3|562.9|562.3|562.9|562.3|12
1624421100000|2021-06-23 04:05:00|563|562.4|563|562.4|563.1|562.5|562.9|562.3|2
1624421400000|2021-06-23 04:10:00|563.4|562.8|563|562.4|563.5|562.9|563|562.4|14
1624421700000|2021-06-23 04:15:00|562.7|562.1|562.7|562.1|562.9|562.3|562.7|562.1|8
1624422000000|2021-06-23 04:20:00|562.9|562.3|562.9|562.3|562.9|562.3|562.9|562.3|1
1624422300000|2021-06-23 04:25:00|||||||||1
1624422600000|2021-06-23 04:30:00|562.8|562.2|563.2|562.6|563.6|563|562.8|562.2|11
1624422900000|2021-06-23 04:35:00|563.3|562.7|563.3|562.7|563.5|562.9|563.2|562.6|9
1624423200000|2021-06-23 04:40:00|563.4|562.8|563.6|563|563.7|563.1|563.4|562.8|12
1624423800000|2021-06-23 04:50:00|||||||||1
1624424100000|2021-06-23 04:55:00|563.4|562.8|563.9|563.3|564.1|563.5|563.4|562.8|17
1624424400000|2021-06-23 05:00:00|563.8|563.2|563.7|563.1|563.8|563.2|563.4|562.8|21
1624424700000|2021-06-23 05:05:00|563.8|563.2|563.8|563.2|563.8|563.2|563.7|563.1|5
1624425000000|2021-06-23 05:10:00|563.9|563.3|563.5|562.9|563.9|563.3|563.5|562.9|1
1624425300000|2021-06-23 05:15:00|563.4|562.8|563.2|562.6|563.4|562.8|563.2|562.6|8
1624425600000|2021-06-23 05:20:00|563.1|562.5|563.5|562.9|563.5|562.9|563|562.4|21
1624425900000|2021-06-23 05:25:00|563.4|562.8|563.3|562.7|563.4|562.8|563.2|562.6|14
1624426200000|2021-06-23 05:30:00|563.5|562.9|563.1|562.5|563.5|562.9|563.1|562.5|9
1624426500000|2021-06-23 05:35:00|563.3|562.7|563.7|563.1|563.7|563.1|563.1|562.5|11
1624426800000|2021-06-23 05:40:00|563.8|563.2|563.5|562.9|563.9|563.3|563.5|562.9|7
1624427100000|2021-06-23 05:45:00|563.6|563|563.5|562.9|563.7|563.1|563.4|562.8|0
1624427400000|2021-06-23 05:50:00|563.4|562.8|563.1|562.5|563.4|562.8|563|562.4|7
1624427700000|2021-06-23 05:55:00|563.2|562.6|562.9|562.3|563.2|562.6|562.8|562.2|125
1624428000000|2021-06-23 06:00:00|563|562.4|562.9|562.3|563.3|562.7|562.6|562|21
1624428300000|2021-06-23 06:05:00|562.8|562.2|562.2|561.6|562.8|562.2|562.2|561.6|14
1624428600000|2021-06-23 06:10:00|562.1|561.5|562.5|561.9|562.5|561.9|562.1|561.5|3
1624428900000|2021-06-23 06:15:00|562.4|561.8|562.2|561.6|562.4|561.8|562|561.4|5
1624429200000|2021-06-23 06:20:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|7
1624429500000|2021-06-23 06:25:00|562.2|561.6|562.8|562.2|562.8|562.2|562.2|561.6|19
1624429800000|2021-06-23 06:30:00|562.7|562.1|562.3|561.7|563|562.4|562.3|561.7|50
1624430100000|2021-06-23 06:35:00|562.5|561.9|562.4|561.8|562.6|562|562.4|561.8|7
1624430400000|2021-06-23 06:40:00|562.6|562|562.7|562.1|562.7|562.1|562.3|561.7|54
1624430700000|2021-06-23 06:45:00|562.6|562|562.4|561.8|562.6|562|562.3|561.7|4
1624431000000|2021-06-23 06:50:00|562.3|561.7|561.9|561.3|562.3|561.7|561.7|561.1|25
1624431300000|2021-06-23 06:55:00|561.7|561.1|561.9|561.3|562.2|561.6|561.7|561.1|8
1624431600000|2021-06-23 07:00:00|562|561.4|562.4|561.8|562.4|561.8|561.8|561.2|35
1624431900000|2021-06-23 07:05:00|562.3|561.7|561.4|560.8|562.3|561.7|561.4|560.8|30
1624432200000|2021-06-23 07:10:00|561.6|561|562.2|561.6|562.2|561.6|561.4|560.8|13
1624432500000|2021-06-23 07:15:00|562.1|561.5|563.1|562.5|563.1|562.5|562.1|561.5|24
1624432800000|2021-06-23 07:20:00|563.4|562.8|562.5|561.9|563.4|562.8|562.5|561.9|5
1624433100000|2021-06-23 07:25:00|562.4|561.8|562.8|562.2|562.8|562.2|562.1|561.5|15
1624433400000|2021-06-23 07:30:00|562.9|562.3|563.7|563.1|563.7|563.1|562.5|561.9|26
1624433700000|2021-06-23 07:35:00|563.8|563.2|563.8|563.2|564.1|563.5|563.6|563|21
1624434000000|2021-06-23 07:40:00|563.7|563.1|564.3|563.7|564.6|564|563.6|563|69
1624434300000|2021-06-23 07:45:00|564.2|563.6|564.3|563.7|564.5|563.9|563.8|563.2|63
1624434600000|2021-06-23 07:50:00|564.4|563.8|564.4|563.8|564.6|564|564.3|563.7|35
1624434900000|2021-06-23 07:55:00|564.5|563.9|565|564.4|565|564.4|564.5|563.9|52
1624435200000|2021-06-23 08:00:00|564.9|564.3|564.9|564.3|565.5|564.9|564.8|564.2|74
1624435500000|2021-06-23 08:05:00|564.8|564.2|564.5|563.9|565.1|564.5|564.4|563.8|39
1624435800000|2021-06-23 08:10:00|564.4|563.8|564.5|563.9|564.5|563.9|564|563.4|44
1624436100000|2021-06-23 08:15:00|564.6|564|564.9|564.3|564.9|564.3|564.6|564|60
1624436400000|2021-06-23 08:20:00|564.6|564|564.5|563.9|564.9|564.3|564.4|563.8|41
1624436700000|2021-06-23 08:25:00|564.4|563.8|564.3|563.7|564.4|563.8|564.1|563.5|11
1624437000000|2021-06-23 08:30:00|564.4|563.8|565|564.4|565.1|564.5|564.3|563.7|27
1624437300000|2021-06-23 08:35:00|565.1|564.5|565.2|564.6|565.2|564.6|564.9|564.3|52
1624437600000|2021-06-23 08:40:00|565.5|564.9|565.4|564.8|565.5|564.9|565.2|564.6|91
1624437900000|2021-06-23 08:45:00|565.5|564.9|565.5|564.9|565.5|564.9|565.2|564.6|19
1624438200000|2021-06-23 08:50:00|565.3|564.7|565.1|564.5|565.3|564.7|565|564.4|80
1624438500000|2021-06-23 08:55:00|565|564.4|564.7|564.1|565.1|564.5|564.7|564.1|36
1624438800000|2021-06-23 09:00:00|564.8|564.2|565|564.4|565|564.4|564.6|564|44
1624439100000|2021-06-23 09:05:00|565.1|564.5|564.4|563.8|565.1|564.5|564.3|563.7|132
1624439400000|2021-06-23 09:10:00|564.5|563.9|564|563.4|564.5|563.9|564|563.4|109
1624439700000|2021-06-23 09:15:00|564.3|563.7|564.6|564|564.8|564.2|564.1|563.5|26
1624440000000|2021-06-23 09:20:00|564.7|564.1|564.3|563.7|564.8|564.2|564.1|563.5|19
1624440300000|2021-06-23 09:25:00|564.1|563.5|563.7|563.1|564.2|563.6|563.4|562.8|62
1624440600000|2021-06-23 09:30:00|563.8|563.2|563.1|562.5|563.8|563.2|563.1|562.5|20
1624440900000|2021-06-23 09:35:00|563.2|562.6|562.9|562.3|563.4|562.8|562.7|562.1|67
1624441200000|2021-06-23 09:40:00|562.7|562.1|563|562.4|563|562.4|562.7|562.1|6
1624441500000|2021-06-23 09:45:00|563.1|562.5|563|562.4|563.2|562.6|563|562.4|35
1624441800000|2021-06-23 09:50:00|563.1|562.5|563.9|563.3|564.2|563.6|563.1|562.5|48
1624442100000|2021-06-23 09:55:00|563.8|563.2|563.9|563.3|564.1|563.5|563.6|563|35
1624442400000|2021-06-23 10:00:00|563.8|563.2|564|563.4|564.4|563.8|563.8|563.2|30
1624442700000|2021-06-23 10:05:00|563.9|563.3|563.2|562.6|563.9|563.3|563.2|562.6|12
1624443000000|2021-06-23 10:10:00|563|562.4|563.2|562.6|563.4|562.8|563|562.4|5
1624443300000|2021-06-23 10:15:00|563.3|562.7|563.8|563.2|563.8|563.2|563.3|562.7|13
1624443600000|2021-06-23 10:20:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|2
1624443900000|2021-06-23 10:25:00|564|563.4|564|563.4|564.1|563.5|563.9|563.3|3
1624444200000|2021-06-23 10:30:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|4
1624444500000|2021-06-23 10:35:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|6
1624444800000|2021-06-23 10:40:00|563.9|563.3|563.5|562.9|563.9|563.3|563.4|562.8|36
1624445100000|2021-06-23 10:45:00|563.4|562.8|563|562.4|563.4|562.8|563|562.4|19
1624445400000|2021-06-23 10:50:00|562.9|562.3|562.7|562.1|562.9|562.3|562.6|562|16
1624445700000|2021-06-23 10:55:00|563|562.4|562.9|562.3|563.1|562.5|562.7|562.1|17
1624446000000|2021-06-23 11:00:00|562.8|562.2|563.1|562.5|563.2|562.6|562.6|562|89
1624446300000|2021-06-23 11:05:00|563|562.4|562.6|562|563.2|562.6|562.6|562|133
1624446600000|2021-06-23 11:10:00|562.8|562.2|561.9|561.3|562.9|562.3|561.6|561|293
1624446900000|2021-06-23 11:15:00|561.8|561.2|561.4|560.8|561.8|561.2|561.3|560.7|31
1624447200000|2021-06-23 11:20:00|561.6|561|560.2|559.6|561.6|561|560.1|559.5|360
1624447500000|2021-06-23 11:25:00|560.1|559.5|560.3|559.7|560.5|559.9|560.1|559.5|60
1624447800000|2021-06-23 11:30:00|560.1|559.5|560.6|560|560.6|560|559.6|559|41
1624448100000|2021-06-23 11:35:00|560.7|560.1|560.3|559.7|561.1|560.5|560.3|559.7|26
1624448400000|2021-06-23 11:40:00|560.4|559.8|560.2|559.6|560.4|559.8|559.9|559.3|123
1624448700000|2021-06-23 11:45:00|560.3|559.7|560.2|559.6|560.6|560|560.1|559.5|123
1624449000000|2021-06-23 11:50:00|560.3|559.7|559.6|559|560.6|560|559.6|559|73
1624449300000|2021-06-23 11:55:00|559.7|559.1|560.7|560.1|560.7|560.1|559.7|559.1|121
1624449600000|2021-06-23 12:00:00|560.6|560|559.7|559.1|560.8|560.2|559.7|559.1|37
1624449900000|2021-06-23 12:05:00|559.8|559.2|559.2|558.6|560.1|559.5|559.1|558.5|191
1624450200000|2021-06-23 12:10:00|559.3|558.7|559.6|559|559.6|559|559|558.4|228
1624450500000|2021-06-23 12:15:00|559.4|558.8|559.2|558.6|559.7|559.1|559.1|558.5|41
1624450800000|2021-06-23 12:20:00|559.3|558.7|559.1|558.5|559.4|558.8|558.3|557.7|197
1624451100000|2021-06-23 12:25:00|558.9|558.3|558.6|558|559.2|558.6|558.2|557.6|155
1624451400000|2021-06-23 12:30:00|558.7|558.1|558.8|558.2|559.1|558.5|558.6|558|206
1624451700000|2021-06-23 12:35:00|558.9|558.3|558.4|557.8|559.4|558.8|558.4|557.8|273
1624452000000|2021-06-23 12:40:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|583
1624455000000|2021-06-23 13:30:00|559|558.4|556.5|555.9|560.6|560|556.3|555.7|3231
1624455300000|2021-06-23 13:35:00|556.2|555.6|555.8|555.2|556.8|556.2|555.3|554.7|2213
1624455600000|2021-06-23 13:40:00|555.7|555.1|559.5|558.9|560.2|559.6|555.5|554.9|1577
1624455900000|2021-06-23 13:45:00|559.2|558.6|560.8|560.2|562.1|561.5|557.3|556.7|1496
1624456200000|2021-06-23 13:50:00|560.5|559.9|561.1|560.5|562.1|561.5|560.3|559.7|916
1624456500000|2021-06-23 13:55:00|561|560.4|560.9|560.3|561.9|561.3|560.6|560|806
1624456800000|2021-06-23 14:00:00|561.1|560.5|560.8|560.2|561.6|561|560.2|559.6|793
1624457100000|2021-06-23 14:05:00|560.7|560.1|560.5|559.9|561.3|560.7|560.5|559.9|640
1624457400000|2021-06-23 14:10:00|560.6|560|559.6|559|560.6|560|559.3|558.7|777
1624457700000|2021-06-23 14:15:00|559.7|559.1|559.6|559|559.7|559.1|558.1|557.5|1188
1624458000000|2021-06-23 14:20:00|559.4|558.8|557.3|556.7|559.6|559|557|556.4|850
1624458300000|2021-06-23 14:25:00|557.1|556.5|557.8|557.2|558.1|557.5|557|556.4|832
1624458600000|2021-06-23 14:30:00|557.7|557.1|556.7|556.1|558.2|557.6|556.6|556|985
1624458900000|2021-06-23 14:35:00|556.6|556|555.4|554.8|556.7|556.1|555.3|554.7|1037
1624459200000|2021-06-23 14:40:00|555.6|555|556|555.4|556.5|555.9|555.4|554.8|459
1624459500000|2021-06-23 14:45:00|556.2|555.6|556|555.4|556.5|555.9|555.5|554.9|684
1624459800000|2021-06-23 14:50:00|555.8|555.2|557|556.4|557|556.4|555.5|554.9|814
1624460100000|2021-06-23 14:55:00|556.7|556.1|554.5|553.9|556.7|556.1|554.3|553.7|2222
1624460400000|2021-06-23 15:00:00|554.4|553.8|554.7|554.1|555.3|554.7|553.7|553.1|1486
1624460700000|2021-06-23 15:05:00|554.6|554|553|552.4|554.9|554.3|552.5|551.9|486
1624461000000|2021-06-23 15:10:00|553.2|552.6|554.4|553.8|554.6|554|552.6|552|749
1624461300000|2021-06-23 15:15:00|554.5|553.9|554.5|553.9|554.9|554.3|554|553.4|941
1624461600000|2021-06-23 15:20:00|554.6|554|555|554.4|555.3|554.7|554.5|553.9|541
1624461900000|2021-06-23 15:25:00|554.9|554.3|555.5|554.9|556.2|555.6|554.6|554|634
1624462200000|2021-06-23 15:30:00|555.7|555.1|554.7|554.1|555.7|555.1|553.9|553.3|372
1624462500000|2021-06-23 15:35:00|554.6|554|555.2|554.6|555.3|554.7|554.4|553.8|258
1624462800000|2021-06-23 15:40:00|555.3|554.7|556.3|555.7|556.4|555.8|554.7|554.1|260
1624463100000|2021-06-23 15:45:00|556.2|555.6|556.2|555.6|556.4|555.8|555.6|555|295
1624463400000|2021-06-23 15:50:00|556.1|555.5|556.7|556.1|556.9|556.3|555.9|555.3|662
1624463700000|2021-06-23 15:55:00|556.5|555.9|555.9|555.3|556.7|556.1|555.9|555.3|558
1624464000000|2021-06-23 16:00:00|556.2|555.6|556.9|556.3|556.9|556.3|556.2|555.6|388
1624464300000|2021-06-23 16:05:00|556.7|556.1|556.6|556|557.2|556.6|556|555.4|506
1624464600000|2021-06-23 16:10:00|556.9|556.3|556.7|556.1|557.2|556.6|556.1|555.5|464
1624464900000|2021-06-23 16:15:00|556.6|556|556.2|555.6|556.9|556.3|555.9|555.3|335
1624465200000|2021-06-23 16:20:00|556.1|555.5|555.9|555.3|556.2|555.6|555.9|555.3|267
1624465500000|2021-06-23 16:25:00|555.6|555|556|555.4|556.6|556|555.6|555|444
1624465800000|2021-06-23 16:30:00|555.9|555.3|554.7|554.1|555.9|555.3|554.4|553.8|471
1624466100000|2021-06-23 16:35:00|554.3|553.7|556.5|555.9|556.5|555.9|554.2|553.6|345
1624466400000|2021-06-23 16:40:00|556.4|555.8|556.3|555.7|556.8|556.2|556.1|555.5|210
1624466700000|2021-06-23 16:45:00|556.1|555.5|554.8|554.2|556.2|555.6|554.8|554.2|337
1624467000000|2021-06-23 16:50:00|554.7|554.1|555|554.4|555.3|554.7|554.6|554|161
1624467300000|2021-06-23 16:55:00|555.5|554.9|555.1|554.5|556.1|555.5|555|554.4|314
1624467600000|2021-06-23 17:00:00|555.2|554.6|554.5|553.9|555.8|555.2|554.5|553.9|645
1624467900000|2021-06-23 17:05:00|554.6|554|556|555.4|556|555.4|554.5|553.9|299
1624468200000|2021-06-23 17:10:00|556.1|555.5|556|555.4|556.5|555.9|555.7|555.1|277
1624468500000|2021-06-23 17:15:00|556.1|555.5|556.5|555.9|556.7|556.1|555.7|555.1|411
1624468800000|2021-06-23 17:20:00|556.7|556.1|557.2|556.6|557.3|556.7|556.2|555.6|242
1624469100000|2021-06-23 17:25:00|556.9|556.3|556.7|556.1|557.2|556.6|556.5|555.9|199
1624469400000|2021-06-23 17:30:00|556.6|556|556.7|556.1|556.9|556.3|556.4|555.8|233
1624469700000|2021-06-23 17:35:00|556.6|556|556.7|556.1|557.2|556.6|556.5|555.9|276
1624470000000|2021-06-23 17:40:00|556.4|555.8|556.4|555.8|557.2|556.6|556.4|555.8|337
1624470300000|2021-06-23 17:45:00|556.7|556.1|557.1|556.5|557.4|556.8|556.2|555.6|680
1624470600000|2021-06-23 17:50:00|556.9|556.3|556.9|556.3|557.3|556.7|556.7|556.1|773
1624470900000|2021-06-23 17:55:00|557|556.4|556.8|556.2|557.5|556.9|556.3|555.7|440
1624471200000|2021-06-23 18:00:00|557|556.4|557.7|557.1|558|557.4|556.5|555.9|869
1624471500000|2021-06-23 18:05:00|558|557.4|558.6|558|558.9|558.3|557.9|557.3|1147
1624471800000|2021-06-23 18:10:00|559.4|558.8|559.5|558.9|559.9|559.3|558.5|557.9|2997
1624472100000|2021-06-23 18:15:00|559.7|559.1|556.6|556|559.7|559.1|556.5|555.9|1205
1624492800000|2021-06-24 00:00:00|556.4|555.8|555.5|554.9|556.7|556|555.5|554.8|299
1624493100000|2021-06-24 00:05:00|555.6|555|554.6|554|556|555.4|554.6|554|197
1624493400000|2021-06-24 00:10:00|554.5|553.9|553.9|553.3|554.6|554|553.9|553.3|107
1624493700000|2021-06-24 00:15:00|553.8|553.2|554.1|553.5|554.1|553.5|553.6|553|120
1624494000000|2021-06-24 00:20:00|554|553.4|554.4|553.8|554.6|554|554|553.4|106
1624494300000|2021-06-24 00:25:00|554.6|554|554|553.4|554.6|554|553.6|553|82
1624494600000|2021-06-24 00:30:00|553.9|553.3|554.1|553.5|554.1|553.5|553.6|553|229
1624494900000|2021-06-24 00:35:00|554|553.4|553.9|553.3|554.4|553.8|553.9|553.3|108
1624495200000|2021-06-24 00:40:00|554.1|553.5|554.1|553.5|554.4|553.8|553.8|553.2|147
1624495500000|2021-06-24 00:45:00|553.9|553.3|553.6|553|553.9|553.3|553.3|552.7|95
1624495800000|2021-06-24 00:50:00|553.7|553.1|553.2|552.6|553.8|553.2|553.1|552.5|58
1624496100000|2021-06-24 00:55:00|553.1|552.5|552.6|552|553.2|552.6|552.6|552|148
1624496400000|2021-06-24 01:00:00|552.7|552.1|552.3|551.7|552.8|552.2|552.3|551.7|88
1624496700000|2021-06-24 01:05:00|552.4|551.8|551.5|550.9|552.7|552.1|551.2|550.6|119
1624497000000|2021-06-24 01:10:00|551.4|550.8|550.6|550|551.6|551|550.6|550|160
1624497300000|2021-06-24 01:15:00|550.5|549.9|551.7|551.1|551.8|551.2|550.5|549.9|50
1624497600000|2021-06-24 01:20:00|551.8|551.2|551.6|551|552.1|551.5|551.6|551|24
1624497900000|2021-06-24 01:25:00|551.7|551.1|551.9|551.3|552.2|551.6|551.6|551|53
1624498200000|2021-06-24 01:30:00|552.1|551.5|552.1|551.5|552.2|551.6|551.6|551|31
1624498500000|2021-06-24 01:35:00|552|551.4|552|551.4|552.3|551.7|551.7|551.1|28
1624498800000|2021-06-24 01:40:00|551.9|551.3|552.3|551.7|552.4|551.8|551.9|551.3|29
1624499100000|2021-06-24 01:45:00|552.2|551.6|552.4|551.8|552.5|551.9|552.1|551.5|51
1624499400000|2021-06-24 01:50:00|552.5|551.9|551.5|550.9|552.5|551.9|551.4|550.8|42
1624499700000|2021-06-24 01:55:00|551.4|550.8|551.7|551.1|552.2|551.6|551.4|550.8|37
1624500000000|2021-06-24 02:00:00|551.8|551.2|551.7|551.1|551.9|551.3|551.3|550.7|79
1624500300000|2021-06-24 02:05:00|551.8|551.2|551.7|551.1|552.1|551.5|551.7|551.1|103
1624500600000|2021-06-24 02:10:00|551.8|551.2|552|551.4|552.4|551.8|551.8|551.2|160
1624500900000|2021-06-24 02:15:00|552.1|551.5|552.1|551.5|552.1|551.5|551.8|551.2|60
1624501200000|2021-06-24 02:20:00|551.9|551.3|552|551.4|552.1|551.5|551.6|551|34
1624501500000|2021-06-24 02:25:00|551.9|551.3|552|551.4|552.3|551.7|551.9|551.3|23
1624501800000|2021-06-24 02:30:00|551.9|551.3|552|551.4|552|551.4|551.7|551.1|20
1624502100000|2021-06-24 02:35:00|552.3|551.7|551.9|551.3|552.7|552.1|551.9|551.3|233
1624502400000|2021-06-24 02:40:00|551.8|551.2|551.5|550.9|551.9|551.3|551.3|550.7|66
1624502700000|2021-06-24 02:45:00|551.4|550.8|551.3|550.7|551.5|550.9|551.2|550.6|5
1624503000000|2021-06-24 02:50:00|551.4|550.8|551.3|550.7|551.5|550.9|551.3|550.7|70
1624503300000|2021-06-24 02:55:00|551.2|550.6|551.3|550.7|551.5|550.9|551|550.4|6
1624503600000|2021-06-24 03:00:00|551.4|550.8|551.9|551.3|552.2|551.6|551.3|550.7|70
1624503900000|2021-06-24 03:05:00|552.1|551.5|552.4|551.8|552.4|551.8|551.9|551.3|49
1624504200000|2021-06-24 03:10:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|38
1624504500000|2021-06-24 03:15:00|551.7|551.1|551.5|550.9|552|551.4|551.4|550.8|42
1624504800000|2021-06-24 03:20:00|551.3|550.7|552.1|551.5|552.1|551.5|551.1|550.5|40
1624505100000|2021-06-24 03:25:00|551.9|551.3|551.8|551.2|552.1|551.5|551.8|551.2|26
1624505400000|2021-06-24 03:30:00|552.1|551.5|552.1|551.5|552.3|551.7|552.1|551.5|35
1624505700000|2021-06-24 03:35:00|551.9|551.3|552|551.4|552|551.4|551.6|551|15
1624506000000|2021-06-24 03:40:00|551.8|551.2|552.1|551.5|552.2|551.6|551.8|551.2|3
1624506300000|2021-06-24 03:45:00|552.2|551.6|551.8|551.2|552.2|551.6|551.8|551.2|8
1624506600000|2021-06-24 03:50:00|551.6|551|551.5|550.9|551.6|551|551.5|550.9|8
1624506900000|2021-06-24 03:55:00|551.7|551.1|551.8|551.2|551.8|551.2|551.5|550.9|8
1624507200000|2021-06-24 04:00:00|||||||||16
1624507500000|2021-06-24 04:05:00|||||||||3
1624507800000|2021-06-24 04:10:00|551.9|551.3|552.1|551.5|552.1|551.5|551.9|551.3|6
1624508100000|2021-06-24 04:15:00|552|551.4|552|551.4|552.2|551.6|552|551.4|5
1624508400000|2021-06-24 04:20:00|552.1|551.5|552.2|551.6|552.3|551.7|552.1|551.5|23
1624508700000|2021-06-24 04:25:00|552|551.4|552|551.4|552.2|551.6|551.9|551.3|37
1624509000000|2021-06-24 04:30:00|551.9|551.3|551.9|551.3|552|551.4|551.9|551.3|18
1624509600000|2021-06-24 04:40:00|||||||||16
1624509900000|2021-06-24 04:45:00|551.6|551|552|551.4|552.1|551.5|551.6|551|21
1624510200000|2021-06-24 04:50:00|551.9|551.3|551.6|551|552|551.4|551.6|551|11
1624510500000|2021-06-24 04:55:00|551.7|551.1|551.5|550.9|551.7|551.1|551.2|550.6|11
1624510800000|2021-06-24 05:00:00|551.4|550.8|551.1|550.5|551.5|550.9|550.9|550.3|68
1624511100000|2021-06-24 05:05:00|551|550.4|551.2|550.6|551.4|550.8|551|550.4|15
1624511400000|2021-06-24 05:10:00|551.3|550.7|551.4|550.8|551.5|550.9|551.1|550.5|39
1624511700000|2021-06-24 05:15:00|||||||||3
1624512000000|2021-06-24 05:20:00|551.1|550.5|551.1|550.5|551.1|550.5|551.1|550.5|3
1624512300000|2021-06-24 05:25:00|551.2|550.6|551.2|550.6|551.3|550.7|551.1|550.5|18
1624512600000|2021-06-24 05:30:00|551.5|550.9|551.6|551|551.6|551|551.4|550.8|2
1624512900000|2021-06-24 05:35:00|||||||||4
1624513200000|2021-06-24 05:40:00|551.7|551.1|552.2|551.6|552.3|551.7|551.7|551.1|10
1624513500000|2021-06-24 05:45:00|552.1|551.5|552.2|551.6|552.2|551.6|551.8|551.2|19
1624513800000|2021-06-24 05:50:00|552.3|551.7|552.2|551.6|552.3|551.7|552.1|551.5|19
1624514100000|2021-06-24 05:55:00|552.1|551.5|551.9|551.3|552.2|551.6|551.8|551.2|13
1624514400000|2021-06-24 06:00:00|551.8|551.2|551.6|551|551.8|551.2|551.3|550.7|31
1624514700000|2021-06-24 06:05:00|551.4|550.8|551.8|551.2|551.9|551.3|551.4|550.8|9
1624515000000|2021-06-24 06:10:00|551.7|551.1|551.9|551.3|551.9|551.3|551.5|550.9|0
1624515300000|2021-06-24 06:15:00|551.8|551.2|551.4|550.8|551.8|551.2|551.3|550.7|2
1624515600000|2021-06-24 06:20:00|551.5|550.9|551.9|551.3|552|551.4|551.5|550.9|8
1624515900000|2021-06-24 06:25:00|551.8|551.2|551.9|551.3|551.9|551.3|551.8|551.2|1
1624516200000|2021-06-24 06:30:00|551.8|551.2|551.6|551|552|551.4|551.5|550.9|13
1624516500000|2021-06-24 06:35:00|551.7|551.1|551.6|551|551.9|551.3|551.5|550.9|3
1624516800000|2021-06-24 06:40:00|551.5|550.9|551.5|550.9|551.6|551|551.4|550.8|6
1624517100000|2021-06-24 06:45:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|5
1624517400000|2021-06-24 06:50:00|551.6|551|551.2|550.6|551.6|551|551.2|550.6|20
1624517700000|2021-06-24 06:55:00|551.3|550.7|551|550.4|551.6|551|551|550.4|10
1624518000000|2021-06-24 07:00:00|551.1|550.5|551.1|550.5|551.1|550.5|550.5|549.9|27
1624518300000|2021-06-24 07:05:00|551|550.4|551.8|551.2|551.8|551.2|551|550.4|117
1624518600000|2021-06-24 07:10:00|551.9|551.3|551.4|550.8|551.9|551.3|551.4|550.8|87
1624518900000|2021-06-24 07:15:00|551.6|551|551.6|551|551.7|551.1|551.4|550.8|12
1624519200000|2021-06-24 07:20:00|551.7|551.1|551.8|551.2|551.9|551.3|551.7|551.1|24
1624519500000|2021-06-24 07:25:00|551.7|551.1|551.5|550.9|551.7|551.1|551.4|550.8|8
1624519800000|2021-06-24 07:30:00|551.4|550.8|551.5|550.9|551.6|551|551.3|550.7|38
1624520100000|2021-06-24 07:35:00|551.4|550.8|551.8|551.2|551.9|551.3|551.4|550.8|21
1624520400000|2021-06-24 07:40:00|551.9|551.3|551.2|550.6|551.9|551.3|551.2|550.6|15
1624520700000|2021-06-24 07:45:00|551.1|550.5|551.2|550.6|551.4|550.8|551|550.4|23
1624521000000|2021-06-24 07:50:00|551.4|550.8|550.9|550.3|551.4|550.8|550.7|550.1|35
1624521300000|2021-06-24 07:55:00|550.7|550.1|550.9|550.3|550.9|550.3|550.5|549.9|30
1624521600000|2021-06-24 08:00:00|550.7|550.1|550.7|550.1|551|550.4|550.4|549.8|14
1624521900000|2021-06-24 08:05:00|550.8|550.2|550.1|549.5|550.9|550.3|550.1|549.5|18
1624522200000|2021-06-24 08:10:00|550|549.4|549.6|549|550.1|549.5|549.4|548.8|121
1624522500000|2021-06-24 08:15:00|549.5|548.9|549.6|549|549.9|549.3|549.2|548.6|36
1624522800000|2021-06-24 08:20:00|549.7|549.1|549.9|549.3|550.1|549.5|549.6|549|22
1624523100000|2021-06-24 08:25:00|549.7|549.1|550.2|549.6|550.4|549.8|549.6|549|36
1624523400000|2021-06-24 08:30:00|550.4|549.8|549.6|549|550.5|549.9|549.6|549|21
1624523700000|2021-06-24 08:35:00|549.7|549.1|548.6|548|549.7|549.1|548.4|547.8|48
1624524000000|2021-06-24 08:40:00|548.7|548.1|548.6|548|548.9|548.3|548.5|547.9|31
1624524300000|2021-06-24 08:45:00|548.7|548.1|548.6|548|548.8|548.2|548.4|547.8|32
1624524600000|2021-06-24 08:50:00|548.7|548.1|548.8|548.2|549.1|548.5|548.6|548|28
1624524900000|2021-06-24 08:55:00|548.6|548|549.1|548.5|549.2|548.6|548.6|548|52
1624525200000|2021-06-24 09:00:00|549.2|548.6|549|548.4|549.2|548.6|548.9|548.3|144
1624525500000|2021-06-24 09:05:00|548.9|548.3|549.2|548.6|549.2|548.6|548.8|548.2|35
1624525800000|2021-06-24 09:10:00|549.1|548.5|548.7|548.1|549.1|548.5|548.3|547.7|95
1624526100000|2021-06-24 09:15:00|548.8|548.2|548.2|547.6|548.9|548.3|547.9|547.3|185
1624526400000|2021-06-24 09:20:00|548.3|547.7|548.1|547.5|548.5|547.9|548.1|547.5|103
1624526700000|2021-06-24 09:25:00|548|547.4|548.4|547.8|548.5|547.9|547.9|547.3|48
1624527000000|2021-06-24 09:30:00|548.5|547.9|548.6|548|548.7|548.1|548.2|547.6|37
1624527300000|2021-06-24 09:35:00|548.7|548.1|548.7|548.1|548.9|548.3|548.4|547.8|83
1624527600000|2021-06-24 09:40:00|548.5|547.9|548.5|547.9|548.6|548|548.3|547.7|51
1624527900000|2021-06-24 09:45:00|548.4|547.8|548.3|547.7|548.5|547.9|548.1|547.5|58
1624528200000|2021-06-24 09:50:00|548.1|547.5|547.6|547|548.2|547.6|547.5|546.9|132
1624528500000|2021-06-24 09:55:00|547.7|547.1|547.5|546.9|547.7|547.1|547.5|546.9|120
1624528800000|2021-06-24 10:00:00|547.3|546.7|547.3|546.7|547.7|547.1|547|546.4|44
1624529100000|2021-06-24 10:05:00|547.4|546.8|547.8|547.2|548|547.4|547.3|546.7|51
1624529400000|2021-06-24 10:10:00|547.9|547.3|548.2|547.6|548.6|548|547.8|547.2|61
1624529700000|2021-06-24 10:15:00|548.3|547.7|548.6|548|548.7|548.1|547.9|547.3|60
1624530000000|2021-06-24 10:20:00|548.7|548.1|548.7|548.1|549.2|548.6|548.4|547.8|36
1624530300000|2021-06-24 10:25:00|548.8|548.2|548.9|548.3|549.2|548.6|548.6|548|27
1624530600000|2021-06-24 10:30:00|549.2|548.6|548.4|547.8|549.2|548.6|548.4|547.8|82
1624530900000|2021-06-24 10:35:00|548.6|548|548.7|548.1|548.9|548.3|548.4|547.8|82
1624531200000|2021-06-24 10:40:00|548.9|548.3|549.2|548.6|549.5|548.9|548.6|548|46
1624531500000|2021-06-24 10:45:00|549.1|548.5|549.1|548.5|549.2|548.6|548.8|548.2|25
1624531800000|2021-06-24 10:50:00|548.9|548.3|548.5|547.9|549.3|548.7|548.3|547.7|63
1624532100000|2021-06-24 10:55:00|548.9|548.3|549.4|548.8|549.4|548.8|548.9|548.3|37
1624532400000|2021-06-24 11:00:00|549.3|548.7|549|548.4|549.4|548.8|548.8|548.2|68
1624532700000|2021-06-24 11:05:00|549.1|548.5|549.2|548.6|549.5|548.9|548.9|548.3|43
1624533000000|2021-06-24 11:10:00|549.4|548.8|550.4|549.8|550.4|549.8|549.4|548.8|101
1624533300000|2021-06-24 11:15:00|550.5|549.9|550.1|549.5|551.2|550.6|549.9|549.3|128
1624533600000|2021-06-24 11:20:00|550|549.4|550.4|549.8|550.6|550|550|549.4|56
1624533900000|2021-06-24 11:25:00|550.2|549.6|550.2|549.6|550.6|550|550|549.4|24
1624534200000|2021-06-24 11:30:00|550.3|549.7|549.5|548.9|550.5|549.9|549.3|548.7|127
1624534500000|2021-06-24 11:35:00|549.3|548.7|548.3|547.7|549.5|548.9|548.3|547.7|75
1624534800000|2021-06-24 11:40:00|548.5|547.9|548.6|548|548.7|548.1|548.2|547.6|67
1624535100000|2021-06-24 11:45:00|548.5|547.9|548.4|547.8|548.5|547.9|548|547.4|115
1624535400000|2021-06-24 11:50:00|548.2|547.6|547|546.4|548.3|547.7|547|546.4|181
1624535700000|2021-06-24 11:55:00|546.9|546.3|546.5|545.9|546.9|546.3|546.1|545.5|175
1624536000000|2021-06-24 12:00:00|546.4|545.8|546.2|545.6|546.6|546|546.2|545.6|70
1624536300000|2021-06-24 12:05:00|546.1|545.5|545.9|545.3|546.4|545.8|545.6|545|177
1624536600000|2021-06-24 12:10:00|545.8|545.2|544.7|544.1|546.1|545.5|544.5|543.9|220
1624536900000|2021-06-24 12:15:00|544.5|543.9|543.5|542.9|544.8|544.2|543.4|542.8|720
1624537200000|2021-06-24 12:20:00|543.3|542.7|544|543.4|544.3|543.7|543.1|542.5|431
1624537500000|2021-06-24 12:25:00|543.9|543.3|543.9|543.3|544.1|543.5|543.4|542.8|310
1624537800000|2021-06-24 12:30:00|544.1|543.5|544|543.4|545.3|544.7|543.3|542.7|562
1624538100000|2021-06-24 12:35:00|544.2|543.6|543.1|542.5|544.2|543.6|543|542.4|120
1624538400000|2021-06-24 12:40:00|543.2|542.6|542.6|542|543.5|542.9|542.5|541.9|559
1624541400000|2021-06-24 13:30:00|541.7|541.1|544.4|543.8|545.2|544.6|541.5|540.9|4381
1624541700000|2021-06-24 13:35:00|544.3|543.7|542.7|542.1|544.7|544.1|542.7|542.1|1288
1624542000000|2021-06-24 13:40:00|542.8|542.2|542.8|542.2|544.5|543.9|542.7|542.1|624
1624542300000|2021-06-24 13:45:00|543|542.4|541.7|541.1|543.1|542.5|541.5|540.9|616
1624542600000|2021-06-24 13:50:00|541.8|541.2|542.7|542.1|543.2|542.6|541.8|541.2|691
1624542900000|2021-06-24 13:55:00|543|542.4|541.4|540.8|543.2|542.6|541.2|540.6|1050
1624543200000|2021-06-24 14:00:00|541.5|540.9|539|538.4|541.6|541|539|538.4|761
1624543500000|2021-06-24 14:05:00|539.1|538.5|537.5|536.9|539.1|538.5|537.3|536.7|1744
1624543800000|2021-06-24 14:10:00|537.6|537|538.2|537.6|539.1|538.5|535.2|534.6|1832
1624544100000|2021-06-24 14:15:00|538.1|537.5|540.3|539.7|540.6|540|538.1|537.5|889
1624544400000|2021-06-24 14:20:00|540|539.4|542.6|542|542.9|542.3|540|539.4|981
1624544700000|2021-06-24 14:25:00|542.4|541.8|545.5|544.9|546.2|545.6|542.1|541.5|1937
1624545000000|2021-06-24 14:30:00|545.4|544.8|544.2|543.6|545.5|544.9|543|542.4|1035
1624545300000|2021-06-24 14:35:00|544.7|544.1|544.3|543.7|545.2|544.6|543.8|543.2|956
1624545600000|2021-06-24 14:40:00|544.2|543.6|543|542.4|544.3|543.7|542.8|542.2|368
1624545900000|2021-06-24 14:45:00|542.9|542.3|543.2|542.6|543.3|542.7|542.8|542.2|358
1624546200000|2021-06-24 14:50:00|543.4|542.8|543.2|542.6|544.2|543.6|542.7|542.1|525
1624546500000|2021-06-24 14:55:00|543.1|542.5|544.2|543.6|544.2|543.6|542.8|542.2|390
1624546800000|2021-06-24 15:00:00|544|543.4|546.3|545.7|546.4|545.8|543.7|543.1|762
1624547100000|2021-06-24 15:05:00|546.2|545.6|549.6|549|550.3|549.7|546.2|545.6|1286
1624547400000|2021-06-24 15:10:00|549.5|548.9|548.9|548.3|550.5|549.9|548.2|547.6|793
1624547700000|2021-06-24 15:15:00|548.8|548.2|548.8|548.2|550.2|549.6|548.4|547.8|946
1624548000000|2021-06-24 15:20:00|548.9|548.3|547.5|546.9|549.4|548.8|547.4|546.8|443
1624548300000|2021-06-24 15:25:00|547.9|547.3|546.7|546.1|548|547.4|546.5|545.9|350
1624548600000|2021-06-24 15:30:00|546.5|545.9|547|546.4|547.2|546.6|546.2|545.6|746
1624548900000|2021-06-24 15:35:00|547.2|546.6|547.5|546.9|547.5|546.9|546.4|545.8|324
1624549200000|2021-06-24 15:40:00|547.4|546.8|548.2|547.6|548.5|547.9|546.9|546.3|460
1624549500000|2021-06-24 15:45:00|548.5|547.9|549.4|548.8|550.2|549.6|548.4|547.8|450
1624549800000|2021-06-24 15:50:00|549.3|548.7|551.6|551|551.7|551.1|549|548.4|726
1624550100000|2021-06-24 15:55:00|551.8|551.2|551.4|550.8|551.8|551.2|550.5|549.9|1407
1624550400000|2021-06-24 16:00:00|551.2|550.6|554.3|553.7|555.6|555|551.1|550.5|2194
1624550700000|2021-06-24 16:05:00|554.5|553.9|552.6|552|555.7|555.1|552.4|551.8|1773
1624551000000|2021-06-24 16:10:00|552.8|552.2|554.1|553.5|554.6|554|552.4|551.8|592
1624551300000|2021-06-24 16:15:00|554|553.4|554.9|554.3|555.5|554.9|553.5|552.9|982
1624551600000|2021-06-24 16:20:00|554.8|554.2|556.5|555.9|556.7|556.1|554.5|553.9|555
1624551900000|2021-06-24 16:25:00|556.4|555.8|559.9|559.3|560.1|559.5|556.2|555.6|1943
1624552200000|2021-06-24 16:30:00|560.1|559.5|559.7|559.1|561.5|560.9|559.1|558.5|842
1624552500000|2021-06-24 16:35:00|559.8|559.2|559.7|559.1|561.5|560.9|558.8|558.2|1094
1624552800000|2021-06-24 16:40:00|559.9|559.3|559.1|558.5|560.2|559.6|558.5|557.9|795
1624553100000|2021-06-24 16:45:00|559|558.4|559.9|559.3|559.9|559.3|558.9|558.3|351
1624553400000|2021-06-24 16:50:00|559.8|559.2|557.5|556.9|559.8|559.2|557.3|556.7|461
1624553700000|2021-06-24 16:55:00|557.4|556.8|555.8|555.2|557.5|556.9|555.8|555.2|448
1624554000000|2021-06-24 17:00:00|555.6|555|556.8|556.2|557|556.4|555.3|554.7|816
1624554300000|2021-06-24 17:05:00|557|556.4|556.2|555.6|557|556.4|556.1|555.5|218
1624554600000|2021-06-24 17:10:00|556.4|555.8|556.7|556.1|557|556.4|555.6|555|529
1624554900000|2021-06-24 17:15:00|556.4|555.8|557.9|557.3|558.1|557.5|556.2|555.6|626
1624555200000|2021-06-24 17:20:00|558.1|557.5|557.7|557.1|558.1|557.5|556.8|556.2|184
1624555500000|2021-06-24 17:25:00|557.6|557|557.2|556.6|557.9|557.3|556.4|555.8|614
1624555800000|2021-06-24 17:30:00|556.9|556.3|557.4|556.8|557.4|556.8|556.7|556.1|346
1624556100000|2021-06-24 17:35:00|557.2|556.6|557.7|557.1|558.1|557.5|556.9|556.3|369
1624556400000|2021-06-24 17:40:00|557.8|557.2|556.6|556|557.8|557.2|556.3|555.7|247
1624556700000|2021-06-24 17:45:00|556.4|555.8|555.4|554.8|556.7|556.1|555.3|554.7|417
1624557000000|2021-06-24 17:50:00|555.5|554.9|554.5|553.9|555.7|555.1|554.5|553.9|509
1624557300000|2021-06-24 17:55:00|554.8|554.2|553.7|553.1|555.2|554.6|553.7|553.1|1124
1624557600000|2021-06-24 18:00:00|554|553.4|553.8|553.2|554.3|553.7|553.5|552.9|571
1624557900000|2021-06-24 18:05:00|554|553.4|555.2|554.6|555.2|554.6|553.7|553.1|1309
1624558200000|2021-06-24 18:10:00|556.2|555.6|554.4|553.8|556.7|556.1|553.9|553.3|3099
1624558500000|2021-06-24 18:15:00|554.3|553.7|554.1|553.5|555|554.4|553.7|553.1|1282
1624579200000|2021-06-25 00:00:00|552.8|552.2|554.9|554.3|556.7|556.1|552.3|551.6|344
1624579500000|2021-06-25 00:05:00|555|554.4|557.3|556.7|557.8|557.2|555|554.4|104
1624579800000|2021-06-25 00:10:00|557.5|556.9|559.1|558.5|559.3|558.7|557.2|556.6|65
1624580100000|2021-06-25 00:15:00|559.2|558.6|558.7|558.1|559.9|559.3|558.6|558|246
1624580400000|2021-06-25 00:20:00|558.5|557.9|557.9|557.3|558.6|558|557.7|557.1|73
1624580700000|2021-06-25 00:25:00|557.6|557|557.2|556.6|557.7|557.1|556.7|556.1|93
1624581000000|2021-06-25 00:30:00|557.1|556.5|557.6|557|557.7|557.1|557|556.4|69
1624581300000|2021-06-25 00:35:00|557.7|557.1|557.5|556.9|558.2|557.6|557.2|556.6|42
1624581600000|2021-06-25 00:40:00|557.6|557|557.3|556.7|558|557.4|557.3|556.7|32
1624581900000|2021-06-25 00:45:00|557.5|556.9|557.6|557|557.8|557.2|557.5|556.9|16
1624582200000|2021-06-25 00:50:00|557.5|556.9|557.6|557|557.7|557.1|557.4|556.8|33
1624582500000|2021-06-25 00:55:00|557.3|556.7|557.4|556.8|557.4|556.8|557.2|556.6|28
1624582800000|2021-06-25 01:00:00|557.2|556.6|556.8|556.2|557.2|556.6|556.2|555.6|97
1624583100000|2021-06-25 01:05:00|556.7|556.1|556.3|555.7|556.7|556.1|556.3|555.7|67
1624583400000|2021-06-25 01:10:00|556.5|555.9|556.1|555.5|556.5|555.9|555.9|555.3|20
1624583700000|2021-06-25 01:15:00|555.9|555.3|556.2|555.6|556.2|555.6|555.9|555.3|17
1624584000000|2021-06-25 01:20:00|556.1|555.5|555.7|555.1|556.1|555.5|555.4|554.8|64
1624584300000|2021-06-25 01:25:00|555.4|554.8|556.4|555.8|556.8|556.2|555.4|554.8|150
1624584600000|2021-06-25 01:30:00|556.5|555.9|557|556.4|557.3|556.7|556.3|555.7|284
1624584900000|2021-06-25 01:35:00|556.8|556.2|556.4|555.8|557|556.4|556.4|555.8|186
1624585200000|2021-06-25 01:40:00|556.5|555.9|555.4|554.8|556.5|555.9|555.3|554.7|57
1624585500000|2021-06-25 01:45:00|555.5|554.9|555.8|555.2|555.8|555.2|555.3|554.7|22
1624585800000|2021-06-25 01:50:00|555.9|555.3|556.1|555.5|556.4|555.8|555.9|555.3|38
1624586100000|2021-06-25 01:55:00|556.3|555.7|556.3|555.7|556.3|555.7|555.8|555.2|39
1624586400000|2021-06-25 02:00:00|556.2|555.6|556.2|555.6|556.3|555.7|555.9|555.3|36
1624586700000|2021-06-25 02:05:00|555.9|555.3|555.5|554.9|556|555.4|555.5|554.9|33
1624587000000|2021-06-25 02:10:00|555.7|555.1|556|555.4|556|555.4|555.5|554.9|52
1624587300000|2021-06-25 02:15:00|556.1|555.5|556|555.4|556.2|555.6|555.7|555.1|35
1624587600000|2021-06-25 02:20:00|555.9|555.3|555.6|555|556.1|555.5|555.6|555|34
1624587900000|2021-06-25 02:25:00|555.5|554.9|555.2|554.6|555.5|554.9|555.1|554.5|6
1624588200000|2021-06-25 02:30:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|19
1624588500000|2021-06-25 02:35:00|555.1|554.5|555.3|554.7|555.7|555.1|554.9|554.3|10
1624588800000|2021-06-25 02:40:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|0
1624589100000|2021-06-25 02:45:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|5
1624589400000|2021-06-25 02:50:00|555.1|554.5|554.9|554.3|555.2|554.6|554.9|554.3|2
1624589700000|2021-06-25 02:55:00|554.7|554.1|554.1|553.5|554.8|554.2|554.1|553.5|35
1624590000000|2021-06-25 03:00:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|13
1624590300000|2021-06-25 03:05:00|554|553.4|553.7|553.1|554|553.4|553.4|552.8|18
1624590600000|2021-06-25 03:10:00|553.8|553.2|554.3|553.7|554.4|553.8|553.8|553.2|61
1624590900000|2021-06-25 03:15:00|554.4|553.8|554.4|553.8|554.5|553.9|554.3|553.7|18
1624591200000|2021-06-25 03:20:00|554.3|553.7|554.3|553.7|554.4|553.8|554.3|553.7|44
1624591500000|2021-06-25 03:25:00|554.2|553.6|554.4|553.8|554.4|553.8|554.2|553.6|17
1624591800000|2021-06-25 03:30:00|554.2|553.6|554.4|553.8|554.5|553.9|554.1|553.5|57
1624592100000|2021-06-25 03:35:00|554.3|553.7|554.4|553.8|554.4|553.8|554.3|553.7|1
1624592400000|2021-06-25 03:40:00|554.5|553.9|554.2|553.6|554.6|554|554.2|553.6|4
1624592700000|2021-06-25 03:45:00|554.1|553.5|554.4|553.8|554.4|553.8|554.1|553.5|20
1624593000000|2021-06-25 03:50:00|554.5|553.9|554.5|553.9|554.6|554|554.4|553.8|56
1624593300000|2021-06-25 03:55:00|554.6|554|554.6|554|554.6|554|554.5|553.9|20
1624593600000|2021-06-25 04:00:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|5
1624593900000|2021-06-25 04:05:00|554.2|553.6|554.2|553.6|554.3|553.7|554.1|553.5|5
1624594200000|2021-06-25 04:10:00|554.1|553.5|554.3|553.7|554.3|553.7|554.1|553.5|51
1624594500000|2021-06-25 04:15:00|||||||||2
1624594800000|2021-06-25 04:20:00|554.1|553.5|554.1|553.5|554.3|553.7|554.1|553.5|0
1624595100000|2021-06-25 04:25:00|554|553.4|554|553.4|554|553.4|554|553.4|2
1624595400000|2021-06-25 04:30:00|553.8|553.2|554.2|553.6|554.2|553.6|553.7|553.1|5
1624595700000|2021-06-25 04:35:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|6
1624596000000|2021-06-25 04:40:00|554.3|553.7|554.3|553.7|554.4|553.8|554.1|553.5|22
1624596300000|2021-06-25 04:45:00|554.4|553.8|554.1|553.5|554.4|553.8|554|553.4|0
1624596600000|2021-06-25 04:50:00|553.9|553.3|553.9|553.3|554|553.4|553.8|553.2|18
1624596900000|2021-06-25 04:55:00|553.8|553.2|553.7|553.1|553.9|553.3|553.5|552.9|10
1624597200000|2021-06-25 05:00:00|553.9|553.3|553.5|552.9|553.9|553.3|553.5|552.9|23
1624597500000|2021-06-25 05:05:00|553.6|553|553.4|552.8|553.7|553.1|553.4|552.8|23
1624597800000|2021-06-25 05:10:00|553.2|552.6|553.4|552.8|553.6|553|553.2|552.6|4
1624598100000|2021-06-25 05:15:00|553.3|552.7|553.3|552.7|553.5|552.9|553.2|552.6|0
1624598400000|2021-06-25 05:20:00|553.5|552.9|553.6|553|553.6|553|553.2|552.6|1
1624598700000|2021-06-25 05:25:00|553.5|552.9|553.5|552.9|553.6|553|553.3|552.7|2
1624599000000|2021-06-25 05:30:00|553.6|553|553.1|552.5|553.6|553|553.1|552.5|3
1624599300000|2021-06-25 05:35:00|553.2|552.6|552.9|552.3|553.5|552.9|552.8|552.2|7
1624599600000|2021-06-25 05:40:00|552.8|552.2|553.1|552.5|553.1|552.5|552.7|552.1|19
1624599900000|2021-06-25 05:45:00|552.9|552.3|552.9|552.3|553.1|552.5|552.8|552.2|30
1624600200000|2021-06-25 05:50:00|553.2|552.6|553.2|552.6|553.2|552.6|553.2|552.6|5
1624600500000|2021-06-25 05:55:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|7
1624600800000|2021-06-25 06:00:00|553.4|552.8|553.5|552.9|553.5|552.9|553.4|552.8|7
1624601100000|2021-06-25 06:05:00|553.4|552.8|553.4|552.8|553.6|553|553.4|552.8|2
1624601400000|2021-06-25 06:10:00|553.3|552.7|553|552.4|553.3|552.7|552.9|552.3|8
1624601700000|2021-06-25 06:15:00|553.1|552.5|553.2|552.6|553.3|552.7|553.1|552.5|5
1624602000000|2021-06-25 06:20:00|553.4|552.8|553.1|552.5|553.5|552.9|553|552.4|38
1624602300000|2021-06-25 06:25:00|553|552.4|553|552.4|553.1|552.5|552.8|552.2|3
1624602600000|2021-06-25 06:30:00|553.1|552.5|553.3|552.7|553.5|552.9|552.8|552.2|21
1624602900000|2021-06-25 06:35:00|553.2|552.6|553.5|552.9|553.7|553.1|553.2|552.6|6
1624603200000|2021-06-25 06:40:00|553.6|553|553.2|552.6|553.7|553.1|553.2|552.6|10
1624603500000|2021-06-25 06:45:00|553.1|552.5|553.4|552.8|553.6|553|553.1|552.5|6
1624603800000|2021-06-25 06:50:00|553.6|553|553.4|552.8|553.6|553|553.3|552.7|9
1624604100000|2021-06-25 06:55:00|553.6|553|553.5|552.9|553.8|553.2|553.3|552.7|9
1624604400000|2021-06-25 07:00:00|553.4|552.8|553.8|553.2|553.9|553.3|553.4|552.8|24
1624604700000|2021-06-25 07:05:00|553.5|552.9|553.5|552.9|553.8|553.2|553.5|552.9|27
1624605000000|2021-06-25 07:10:00|553.6|553|553.3|552.7|553.6|553|553.3|552.7|13
1624605300000|2021-06-25 07:15:00|553.2|552.6|553.3|552.7|553.5|552.9|553.2|552.6|15
1624605600000|2021-06-25 07:20:00|553.4|552.8|553.5|552.9|553.5|552.9|553|552.4|5
1624605900000|2021-06-25 07:25:00|553.6|553|554.2|553.6|554.4|553.8|553.5|552.9|63
1624606200000|2021-06-25 07:30:00|554.1|553.5|554.8|554.2|554.8|554.2|554|553.4|54
1624606500000|2021-06-25 07:35:00|554.9|554.3|556.2|555.6|556.4|555.8|554.8|554.2|90
1624606800000|2021-06-25 07:40:00|556.3|555.7|556.2|555.6|557.3|556.7|556.1|555.5|48
1624607100000|2021-06-25 07:45:00|556.1|555.5|557.1|556.5|557.1|556.5|556.1|555.5|18
1624607400000|2021-06-25 07:50:00|557|556.4|556.5|555.9|557.3|556.7|556.5|555.9|29
1624607700000|2021-06-25 07:55:00|556.3|555.7|556.8|556.2|557|556.4|556|555.4|19
1624608000000|2021-06-25 08:00:00|556.7|556.1|557.1|556.5|557.2|556.6|556.7|556.1|40
1624608300000|2021-06-25 08:05:00|557.2|556.6|556.5|555.9|557.4|556.8|556.5|555.9|98
1624608600000|2021-06-25 08:10:00|556.6|556|556.8|556.2|556.8|556.2|556.5|555.9|27
1624608900000|2021-06-25 08:15:00|556.5|555.9|556.7|556.1|556.9|556.3|556.4|555.8|45
1624609200000|2021-06-25 08:20:00|556.8|556.2|555.7|555.1|556.8|556.2|555.5|554.9|55
1624609500000|2021-06-25 08:25:00|555.8|555.2|555.9|555.3|556|555.4|555.5|554.9|38
1624609800000|2021-06-25 08:30:00|555.8|555.2|555.5|554.9|555.9|555.3|555.5|554.9|17
1624610100000|2021-06-25 08:35:00|555.7|555.1|555.8|555.2|556|555.4|555.5|554.9|28
1624610400000|2021-06-25 08:40:00|555.7|555.1|555.7|555.1|555.8|555.2|555.4|554.8|20
1624610700000|2021-06-25 08:45:00|555.5|554.9|555.8|555.2|555.8|555.2|555.5|554.9|25
1624611000000|2021-06-25 08:50:00|555.9|555.3|555.8|555.2|556|555.4|555.8|555.2|40
1624611300000|2021-06-25 08:55:00|555.9|555.3|556|555.4|556|555.4|555.5|554.9|31
1624611600000|2021-06-25 09:00:00|555.9|555.3|555.5|554.9|556.1|555.5|555.5|554.9|16
1624611900000|2021-06-25 09:05:00|555.4|554.8|556.5|555.9|556.6|556|555.2|554.6|6
1624612200000|2021-06-25 09:10:00|556.6|556|556.2|555.6|556.6|556|556.2|555.6|58
1624612500000|2021-06-25 09:15:00|556.3|555.7|555.1|554.5|556.3|555.7|554.8|554.2|40
1624612800000|2021-06-25 09:20:00|555.2|554.6|554.8|554.2|555.2|554.6|554.7|554.1|28
1624613100000|2021-06-25 09:25:00|554.9|554.3|554.8|554.2|554.9|554.3|554.7|554.1|3
1624613400000|2021-06-25 09:30:00|554.7|554.1|554.3|553.7|554.8|554.2|554.3|553.7|21
1624613700000|2021-06-25 09:35:00|554.4|553.8|553.9|553.3|554.4|553.8|553.7|553.1|50
1624614000000|2021-06-25 09:40:00|554.2|553.6|553.7|553.1|554.3|553.7|553.4|552.8|131
1624614300000|2021-06-25 09:45:00|553.8|553.2|553.9|553.3|553.9|553.3|553.4|552.8|53
1624614600000|2021-06-25 09:50:00|553.8|553.2|554.5|553.9|554.8|554.2|553.6|553|43
1624614900000|2021-06-25 09:55:00|554.6|554|555.2|554.6|555.5|554.9|554.4|553.8|98
1624615200000|2021-06-25 10:00:00|555.3|554.7|555.1|554.5|555.6|555|554.8|554.2|129
1624615500000|2021-06-25 10:05:00|554.8|554.2|555.2|554.6|555.2|554.6|554.3|553.7|66
1624615800000|2021-06-25 10:10:00|555.1|554.5|554.9|554.3|555.2|554.6|554.8|554.2|40
1624616100000|2021-06-25 10:15:00|555.1|554.5|554.3|553.7|555.1|554.5|554.3|553.7|4
1624616400000|2021-06-25 10:20:00|554.1|553.5|554|553.4|554.6|554|553.8|553.2|33
1624616700000|2021-06-25 10:25:00|554.1|553.5|553.9|553.3|554.6|554|553.9|553.3|16
1624617000000|2021-06-25 10:30:00|554|553.4|554.5|553.9|554.6|554|553.9|553.3|22
1624617300000|2021-06-25 10:35:00|554.3|553.7|554.3|553.7|554.6|554|554.3|553.7|25
1624617600000|2021-06-25 10:40:00|554.2|553.6|554.3|553.7|554.3|553.7|554|553.4|28
1624617900000|2021-06-25 10:45:00|554.6|554|554.7|554.1|554.7|554.1|554.3|553.7|38
1624618200000|2021-06-25 10:50:00|554.5|553.9|554.2|553.6|554.5|553.9|554|553.4|23
1624618500000|2021-06-25 10:55:00|554.3|553.7|553.8|553.2|554.3|553.7|553.5|552.9|56
1624618800000|2021-06-25 11:00:00|553.9|553.3|554.3|553.7|554.3|553.7|553.9|553.3|51
1624619100000|2021-06-25 11:05:00|554.5|553.9|554.1|553.5|554.6|554|554|553.4|31
1624619400000|2021-06-25 11:10:00|554|553.4|554|553.4|554.1|553.5|554|553.4|34
1624619700000|2021-06-25 11:15:00|554.1|553.5|553.5|552.9|554.1|553.5|553.5|552.9|63
1624620000000|2021-06-25 11:20:00|553.7|553.1|553.3|552.7|554|553.4|553.2|552.6|74
1624620300000|2021-06-25 11:25:00|553.2|552.6|552.7|552.1|553.3|552.7|552.5|551.9|153
1624620600000|2021-06-25 11:30:00|552.8|552.2|552.4|551.8|552.8|552.2|552.2|551.6|87
1624620900000|2021-06-25 11:35:00|552.3|551.7|552.9|552.3|552.9|552.3|552.2|551.6|55
1624621200000|2021-06-25 11:40:00|552.8|552.2|552.8|552.2|553|552.4|552.6|552|53
1624621500000|2021-06-25 11:45:00|552.9|552.3|552.6|552|553.6|553|552.5|551.9|78
1624621800000|2021-06-25 11:50:00|552.4|551.8|550.9|550.3|552.6|552|550.9|550.3|186
1624622100000|2021-06-25 11:55:00|550.4|549.8|548.6|548|550.9|550.1|548.6|548|481
1624622400000|2021-06-25 12:00:00|548.8|548.2|550|549.4|550.4|549.8|547.5|546.9|229
1624622700000|2021-06-25 12:05:00|550.2|549.6|550.4|549.8|551.1|550.5|550.2|549.6|24
1624623000000|2021-06-25 12:10:00|550.6|550|550.4|549.8|551.1|550.5|550.1|549.5|38
1624623300000|2021-06-25 12:15:00|550.2|549.6|549.4|548.8|550.7|550.1|549.4|548.8|149
1624623600000|2021-06-25 12:20:00|549.6|549|550.4|549.8|550.4|549.8|549.6|549|151
1624623900000|2021-06-25 12:25:00|550.5|549.9|550.1|549.5|550.6|550|549.5|548.9|294
1624624200000|2021-06-25 12:30:00|550|549.4|549.7|549.1|550.1|549.5|549.3|548.7|204
1624624500000|2021-06-25 12:35:00|549.6|549|549.3|548.7|549.6|549|549.1|548.5|421
1624624800000|2021-06-25 12:40:00|549.4|548.8|550.2|549.6|550.4|549.8|549.3|548.7|686
1624627800000|2021-06-25 13:30:00|550.7|550.1|549.9|549.3|550.9|550.3|548|547.4|2131
1624628100000|2021-06-25 13:35:00|549.6|548.9|547.7|547.1|550|549.4|546.7|546.1|1086
1624628400000|2021-06-25 13:40:00|547.4|546.8|545.9|545.3|547.4|546.8|544.8|544.2|1350
1624628700000|2021-06-25 13:45:00|545.8|545.2|545|544.4|545.8|545.2|543.2|542.6|2296
1624629000000|2021-06-25 13:50:00|544.6|544|541.7|541.1|544.7|544.1|541.2|540.6|1426
1624629300000|2021-06-25 13:55:00|541.6|541|543.6|543|543.7|543.1|540.5|539.9|1567
1624629600000|2021-06-25 14:00:00|543.7|543.1|542.1|541.5|543.7|543.1|541.1|540.5|1816
1624629900000|2021-06-25 14:05:00|541.6|541|541.9|541.3|542.4|541.8|540.7|540.1|992
1624630200000|2021-06-25 14:10:00|541.6|541|539.3|538.7|542.3|541.7|538.9|538.3|1098
1624630500000|2021-06-25 14:15:00|539.1|538.5|537.6|537|539.3|538.7|537.1|536.5|1628
1624630800000|2021-06-25 14:20:00|537.5|536.9|536.7|536.1|537.6|537|535.6|535|1111
1624631100000|2021-06-25 14:25:00|536.6|536|537.9|537.3|538.3|537.7|535.8|535.2|713
1624631400000|2021-06-25 14:30:00|538|537.4|543.2|542.6|543.7|543.1|538|537.4|988
1624631700000|2021-06-25 14:35:00|543.1|542.5|541.1|540.5|544.2|543.6|540.8|540.2|1105
1624632000000|2021-06-25 14:40:00|541.2|540.6|540.1|539.5|541.2|540.6|539.7|539.1|587
1624632300000|2021-06-25 14:45:00|539.9|539.3|540.3|539.7|540.8|540.2|539.3|538.7|456
1624632600000|2021-06-25 14:50:00|540|539.4|541.5|540.9|541.7|541.1|539.8|539.2|894
1624632900000|2021-06-25 14:55:00|541.4|540.8|542.4|541.8|542.7|542.1|541.4|540.8|537
1624633200000|2021-06-25 15:00:00|542.5|541.9|541.6|541|542.8|542.2|541.5|540.9|474
1624633500000|2021-06-25 15:05:00|541.5|540.9|541.7|541.1|542.2|541.6|540.2|539.6|389
1624633800000|2021-06-25 15:10:00|541.6|541|540|539.4|541.6|541|539.5|538.9|329
1624634100000|2021-06-25 15:15:00|540.2|539.6|540.4|539.8|540.6|540|539.6|539|398
1624634400000|2021-06-25 15:20:00|540.3|539.7|538.3|537.7|540.6|540|538.3|537.7|304
1624634700000|2021-06-25 15:25:00|538.4|537.8|538.1|537.5|539|538.4|537.5|536.9|969
1624635000000|2021-06-25 15:30:00|538.2|537.6|537|536.4|538.2|537.6|537|536.4|845
1624635300000|2021-06-25 15:35:00|536.7|536.1|538|537.4|538.2|537.6|536.5|535.9|579
1624635600000|2021-06-25 15:40:00|538.2|537.6|537.9|537.3|539|538.4|537|536.4|413
1624635900000|2021-06-25 15:45:00|537.8|537.2|536.6|536|537.9|537.3|536.5|535.9|272
1624636200000|2021-06-25 15:50:00|536.7|536.1|536.7|536.1|537|536.4|536|535.4|326
1624636500000|2021-06-25 15:55:00|536.5|535.9|536|535.4|536.7|536.1|536|535.4|419
1624636800000|2021-06-25 16:00:00|535.7|535.1|536.5|535.9|537|536.4|535.6|535|404
1624637100000|2021-06-25 16:05:00|536.8|536.2|538.7|538.1|539.7|539.1|536|535.4|481
1624637400000|2021-06-25 16:10:00|538.6|538|538.4|537.8|538.9|538.3|537.7|537.1|445
1624637700000|2021-06-25 16:15:00|538.7|538.1|536.9|536.3|539.2|538.6|536.9|536.3|299
1624638000000|2021-06-25 16:20:00|537.2|536.6|538.7|538.1|538.9|538.3|537.2|536.6|258
1624638300000|2021-06-25 16:25:00|538.6|538|538|537.4|538.9|538.3|537.9|537.3|553
1624638600000|2021-06-25 16:30:00|537.9|537.3|538.1|537.5|538.4|537.8|537.4|536.8|471
1624638900000|2021-06-25 16:35:00|537.9|537.3|538.9|538.3|539.4|538.8|537.7|537.1|496
1624639200000|2021-06-25 16:40:00|539|538.4|539.2|538.6|539.9|539.3|539|538.4|443
1624639500000|2021-06-25 16:45:00|538.9|538.3|539.9|539.3|540.1|539.5|538.9|538.3|301
1624639800000|2021-06-25 16:50:00|540.1|539.5|538.9|538.3|540.2|539.6|538.6|538|567
1624640100000|2021-06-25 16:55:00|538.8|538.2|538|537.4|539.1|538.5|537.6|537|310
1624640400000|2021-06-25 17:00:00|537.9|537.3|538.1|537.5|538.9|538.3|537.7|537.1|390
1624640700000|2021-06-25 17:05:00|538|537.4|539.4|538.8|539.9|539.3|537.9|537.3|467
1624641000000|2021-06-25 17:10:00|539.3|538.7|538.4|537.8|539.9|539.3|537.9|537.3|322
1624641300000|2021-06-25 17:15:00|538.2|537.6|537.6|537|539.1|538.5|537.6|537|575
1624641600000|2021-06-25 17:20:00|537.5|536.9|537.9|537.3|538.1|537.5|537.1|536.5|460
1624641900000|2021-06-25 17:25:00|538|537.4|537.1|536.5|538.4|537.8|536.9|536.3|453
1624642200000|2021-06-25 17:30:00|537.4|536.8|537.2|536.6|537.8|537.2|537.1|536.5|324
1624642500000|2021-06-25 17:35:00|537.3|536.7|536.9|536.3|537.5|536.9|536.1|535.5|1334
1624642800000|2021-06-25 17:40:00|537|536.4|537.4|536.8|537.7|537.1|536.1|535.5|510
1624643100000|2021-06-25 17:45:00|537.1|536.5|537.9|537.3|538|537.4|537.1|536.5|343
1624643400000|2021-06-25 17:50:00|538|537.4|536.6|536|538.1|537.5|536.4|535.8|705
1624643700000|2021-06-25 17:55:00|536.7|536.1|535.6|535|537.4|536.8|535.4|534.8|801
1624644000000|2021-06-25 18:00:00|535.9|535.3|534.9|534.3|535.9|535.3|533.4|532.8|1280
1624644300000|2021-06-25 18:05:00|534.7|534.1|534.9|534.3|535.5|534.9|534.2|533.6|646
1624644600000|2021-06-25 18:10:00|535|534.4|534.8|534.2|535.4|534.8|532.7|532.1|4908
1624644900000|2021-06-25 18:15:00|535.1|534.5|533.7|532.7|535.1|534.5|532.3|531.7|1535
1624838400000|2021-06-28 00:00:00|531|530.4|533|532.4|533.1|532.5|530.6|530|694
1624838700000|2021-06-28 00:05:00|533.2|532.6|534|533.4|535|534.4|533.2|532.6|338
1624839000000|2021-06-28 00:10:00|533.9|533.3|535.1|534.5|535.2|534.6|533.5|532.9|153
1624839300000|2021-06-28 00:15:00|535.2|534.6|533.6|533|535.7|535.1|533.6|532.9|186
1624839600000|2021-06-28 00:20:00|533.5|532.9|532.9|532.3|534.1|533.5|532.5|531.9|203
1624839900000|2021-06-28 00:25:00|532.7|532.1|531.9|531.3|533.1|532.5|531.7|531.1|76
1624840200000|2021-06-28 00:30:00|532|531.4|532.2|531.6|532.4|531.8|531.5|530.9|69
1624840500000|2021-06-28 00:35:00|532.6|532|532.2|531.6|532.6|532|531|530.4|134
1624840800000|2021-06-28 00:40:00|532.5|531.9|532.9|532.3|533|532.4|532.5|531.9|43
1624841100000|2021-06-28 00:45:00|532.7|532.1|532.6|532|533|532.4|532.5|531.9|128
1624841400000|2021-06-28 00:50:00|532.4|531.8|531.5|530.9|532.5|531.9|531.1|530.5|137
1624841700000|2021-06-28 00:55:00|531.6|531|531.5|530.9|531.7|531.1|531.4|530.8|30
1624842000000|2021-06-28 01:00:00|531.6|531|532.6|532|532.7|532.1|531.6|531|145
1624842300000|2021-06-28 01:05:00|532.7|532.1|532.1|531.5|532.7|532.1|531.7|531.1|65
1624842600000|2021-06-28 01:10:00|532.2|531.6|532.2|531.6|532.5|531.9|532|531.4|38
1624842900000|2021-06-28 01:15:00|532|531.4|531.1|530.5|532.1|531.5|530.5|529.9|81
1624843200000|2021-06-28 01:20:00|531.2|530.6|531.6|531|531.6|531|531.1|530.5|25
1624843500000|2021-06-28 01:25:00|531.7|531.1|531.6|531|531.7|531.1|531.2|530.6|25
1624843800000|2021-06-28 01:30:00|531.7|531.1|531.1|530.5|531.7|531.1|531|530.4|24
1624844100000|2021-06-28 01:35:00|531|530.4|530.6|530|531.1|530.5|530.5|529.9|43
1624844400000|2021-06-28 01:40:00|530.7|530.1|530.4|529.8|530.7|530.1|530.2|529.6|77
1624844700000|2021-06-28 01:45:00|529.6|529|529.9|529.3|529.9|529.3|528.9|528.3|189
1624845000000|2021-06-28 01:50:00|529.7|529.1|529.9|529.3|530.5|529.9|529.7|529.1|35
1624845300000|2021-06-28 01:55:00|529.7|529.1|530.7|530.1|530.7|530.1|529.7|529.1|36
1624845600000|2021-06-28 02:00:00|531.1|530.5|531.5|530.9|531.5|530.9|531.1|530.5|22
1624845900000|2021-06-28 02:05:00|531.2|530.6|530.9|530.3|531.2|530.6|530.7|530.1|87
1624846200000|2021-06-28 02:10:00|531|530.4|530.7|530.1|531|530.4|530.6|530|7
1624846500000|2021-06-28 02:15:00|530.9|530.3|530.6|530|531|530.4|530.5|529.9|12
1624846800000|2021-06-28 02:20:00|530.7|530.1|530.7|530.1|530.9|530.3|530.7|530.1|17
1624847100000|2021-06-28 02:25:00|530.6|530|530.9|530.3|531.1|530.5|530.6|530|15
1624847400000|2021-06-28 02:30:00|531|530.4|530.9|530.3|531.1|530.5|530.9|530.3|8
1624847700000|2021-06-28 02:35:00|531|530.4|531.2|530.6|531.5|530.9|530.9|530.3|21
1624848000000|2021-06-28 02:40:00|531.1|530.5|531.4|530.8|531.5|530.9|531.1|530.5|17
1624848300000|2021-06-28 02:45:00|531.6|531|532.1|531.5|532.2|531.6|531.5|530.9|30
1624848600000|2021-06-28 02:50:00|532.2|531.6|532.7|532.1|532.7|532.1|532.2|531.6|35
1624848900000|2021-06-28 02:55:00|532.6|532|532.6|532|532.7|532.1|532.5|531.9|9
1624849200000|2021-06-28 03:00:00|532.5|531.9|532.7|532.1|532.7|532.1|532.3|531.7|11
1624849500000|2021-06-28 03:05:00|532.8|532.2|532.9|532.3|533.1|532.5|532.5|531.9|17
1624849800000|2021-06-28 03:10:00|533|532.4|532.6|532|533.1|532.5|532.6|532|3
1624850100000|2021-06-28 03:15:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|2
1624850400000|2021-06-28 03:20:00|532.9|532.3|533.3|532.7|533.5|532.9|532.7|532.1|19
1624850700000|2021-06-28 03:25:00|533.5|532.9|533.6|533|533.8|533.2|533.5|532.9|19
1624851000000|2021-06-28 03:30:00|533.5|532.9|533.2|532.6|533.6|533|533.2|532.6|9
1624851300000|2021-06-28 03:35:00|533.3|532.7|533.6|533|533.7|533.1|533.1|532.5|25
1624851600000|2021-06-28 03:40:00|533.5|532.9|533.8|533.2|534|533.4|533.5|532.9|19
1624851900000|2021-06-28 03:45:00|533.6|533|533.7|533.1|533.7|533.1|533.6|533|5
1624852200000|2021-06-28 03:50:00|533.6|533|533.1|532.5|533.6|533|533|532.4|29
1624852500000|2021-06-28 03:55:00|533|532.4|533|532.4|533.1|532.5|532.7|532.1|10
1624852800000|2021-06-28 04:00:00|532.8|532.2|532.7|532.1|532.8|532.2|532.7|532.1|6
1624853100000|2021-06-28 04:05:00|532.6|532|532.7|532.1|532.7|532.1|532.5|531.9|10
1624853400000|2021-06-28 04:10:00|532.8|532.2|533|532.4|533|532.4|532.8|532.2|3
1624853700000|2021-06-28 04:15:00|532.8|532.2|533|532.4|533.2|532.6|532.8|532.2|16
1624854000000|2021-06-28 04:20:00|532.8|532.2|533.3|532.7|533.5|532.9|532.8|532.2|11
1624854300000|2021-06-28 04:25:00|533.2|532.6|533.1|532.5|533.2|532.6|533.1|532.5|8
1624854600000|2021-06-28 04:30:00|533.2|532.6|533.3|532.7|533.3|532.7|533.1|532.5|15
1624854900000|2021-06-28 04:35:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|12
1624855200000|2021-06-28 04:40:00|||||||||19
1624855500000|2021-06-28 04:45:00|||||||||10
1624855800000|2021-06-28 04:50:00|533|532.4|532.7|532.1|533|532.4|532.6|532|16
1624856100000|2021-06-28 04:55:00|533|532.4|532.7|532.1|533|532.4|532.6|532|18
1624856400000|2021-06-28 05:00:00|533|532.4|532.8|532.2|533|532.4|532.8|532.2|8
1624856700000|2021-06-28 05:05:00|532.7|532.1|532.7|532.1|533|532.4|532.7|532.1|8
1624857000000|2021-06-28 05:10:00|532.6|532|532.7|532.1|532.7|532.1|532.5|531.9|9
1624857300000|2021-06-28 05:15:00|532.6|532|532.7|532.1|532.7|532.1|532.6|532|26
1624857600000|2021-06-28 05:20:00|532.6|532|532.6|532|532.7|532.1|532.5|531.9|22
1624857900000|2021-06-28 05:25:00|532.7|532.1|533|532.4|533|532.4|532.6|532|25
1624858200000|2021-06-28 05:30:00|533.1|532.5|533.3|532.7|533.5|532.9|533.1|532.5|29
1624858500000|2021-06-28 05:35:00|533.5|532.9|533.7|533.1|533.7|533.1|533.5|532.9|28
1624858800000|2021-06-28 05:40:00|533.6|533|533.6|533|533.7|533.1|533.3|532.7|6
1624859100000|2021-06-28 05:45:00|533.5|532.9|533.5|532.9|533.6|533|533.3|532.7|3
1624859400000|2021-06-28 05:50:00|533.6|533|533.5|532.9|533.6|533|533.3|532.7|5
1624859700000|2021-06-28 05:55:00|533.7|533.1|533.1|532.5|533.7|533.1|533.1|532.5|33
1624860000000|2021-06-28 06:00:00|533|532.4|532.8|532.2|533.1|532.5|532.5|531.9|11
1624860300000|2021-06-28 06:05:00|533|532.4|533.5|532.9|533.7|533.1|533|532.4|5
1624860600000|2021-06-28 06:10:00|533.7|533.1|533.8|533.2|533.9|533.3|533.5|532.9|21
1624860900000|2021-06-28 06:15:00|533.9|533.3|534.5|533.9|534.6|534|533.8|533.2|49
1624861200000|2021-06-28 06:20:00|534.3|533.7|534|533.4|534.5|533.9|534|533.4|67
1624861500000|2021-06-28 06:25:00|533.8|533.2|534.1|533.5|534.2|533.6|533.6|533|24
1624861800000|2021-06-28 06:30:00|534|533.4|533.5|532.9|534|533.4|533.5|532.9|52
1624862100000|2021-06-28 06:35:00|533.6|533|533.8|533.2|533.8|533.2|533.2|532.6|42
1624862400000|2021-06-28 06:40:00|534.1|533.5|533.8|533.2|534.2|533.6|533.8|533.2|48
1624862700000|2021-06-28 06:45:00|534|533.4|533.2|532.6|534|533.4|533.2|532.6|12
1624863000000|2021-06-28 06:50:00|533.5|532.9|533.5|532.9|533.6|533|533.2|532.6|11
1624863300000|2021-06-28 06:55:00|533.3|532.7|533.6|533|533.7|533.1|533.3|532.7|18
1624863600000|2021-06-28 07:00:00|533.2|532.6|533.6|533|533.7|533.1|533|532.4|76
1624863900000|2021-06-28 07:05:00|533.8|533.2|533.9|533.3|534.5|533.9|533.8|533.2|39
1624864200000|2021-06-28 07:10:00|533.8|533.2|532.4|531.8|533.8|533.2|532.4|531.8|26
1624864500000|2021-06-28 07:15:00|532.6|532|533.6|533|533.6|533|532.6|532|92
1624864800000|2021-06-28 07:20:00|533.4|532.8|533.7|533.1|534.3|533.7|533.4|532.8|44
1624865100000|2021-06-28 07:25:00|533.5|532.9|533.1|532.5|533.5|532.9|533.1|532.5|10
1624865400000|2021-06-28 07:30:00|533.2|532.6|533.5|532.9|533.5|532.9|533|532.4|97
1624865700000|2021-06-28 07:35:00|533.3|532.7|533.3|532.7|533.6|533|532.9|532.3|36
1624866000000|2021-06-28 07:40:00|533.4|532.8|534.1|533.5|534.1|533.5|533.2|532.6|103
1624866300000|2021-06-28 07:45:00|533.9|533.3|532.9|532.3|533.9|533.3|532.9|532.3|110
1624866600000|2021-06-28 07:50:00|532.7|532.1|533.3|532.7|533.7|533.1|532.6|532|77
1624866900000|2021-06-28 07:55:00|533.8|533.2|533.4|532.8|533.8|533.2|533.3|532.7|24
1624867200000|2021-06-28 08:00:00|533.3|532.7|532.3|531.7|533.3|532.7|532.3|531.7|54
1624867500000|2021-06-28 08:05:00|532.4|531.8|532.2|531.6|532.4|531.8|531.9|531.3|37
1624867800000|2021-06-28 08:10:00|532.3|531.7|531.4|530.8|532.3|531.7|531.2|530.6|99
1624868100000|2021-06-28 08:15:00|531.5|530.9|532.2|531.6|532.2|531.6|531.5|530.9|34
1624868400000|2021-06-28 08:20:00|532.1|531.5|530.7|530.1|532.1|531.5|530.7|530.1|34
1624868700000|2021-06-28 08:25:00|530.8|530.2|531.2|530.6|531.2|530.6|530.6|530|32
1624869000000|2021-06-28 08:30:00|531.4|530.8|532.3|531.7|532.4|531.8|531.4|530.8|56
1624869300000|2021-06-28 08:35:00|532.4|531.8|531.9|531.3|532.4|531.8|531.8|531.2|31
1624869600000|2021-06-28 08:40:00|532.1|531.5|532.1|531.5|532.2|531.6|531.7|531.1|40
1624869900000|2021-06-28 08:45:00|531.9|531.3|532.3|531.7|532.4|531.8|531.8|531.2|20
1624870200000|2021-06-28 08:50:00|532.4|531.8|532.3|531.7|532.4|531.8|532.1|531.5|10
1624870500000|2021-06-28 08:55:00|532.4|531.8|533.4|532.8|533.7|533.1|532.4|531.8|123
1624870800000|2021-06-28 09:00:00|533.7|533.1|533.4|532.8|533.7|533.1|533.4|532.8|26
1624871100000|2021-06-28 09:05:00|533.3|532.7|533.1|532.5|533.4|532.8|532.9|532.3|107
1624871400000|2021-06-28 09:10:00|533.2|532.6|533.2|532.6|533.3|532.7|533.1|532.5|31
1624871700000|2021-06-28 09:15:00|533.1|532.5|533.2|532.6|533.7|533.1|533.1|532.5|27
1624872000000|2021-06-28 09:20:00|533.1|532.5|531.9|531.3|533.1|532.5|531.7|531.1|67
1624872300000|2021-06-28 09:25:00|532.1|531.5|532.2|531.6|532.2|531.6|531.7|531.1|21
1624872600000|2021-06-28 09:30:00|532.1|531.5|532.7|532.1|532.7|532.1|531.9|531.3|35
1624872900000|2021-06-28 09:35:00|532.4|531.8|532.8|532.2|532.8|532.2|532.3|531.7|25
1624873200000|2021-06-28 09:40:00|532.7|532.1|531.8|531.2|532.9|532.3|531.7|531.1|39
1624873500000|2021-06-28 09:45:00|531.9|531.3|532.2|531.6|532.8|532.2|531.9|531.3|37
1624873800000|2021-06-28 09:50:00|532.3|531.7|532.4|531.8|532.4|531.8|532.3|531.7|25
1624874100000|2021-06-28 09:55:00|532.3|531.7|531.9|531.3|532.4|531.8|531.2|530.6|57
1624874400000|2021-06-28 10:00:00|532.2|531.6|532.4|531.8|532.4|531.8|531.9|531.3|58
1624874700000|2021-06-28 10:05:00|532.2|531.6|532.4|531.8|532.4|531.8|531.7|531.1|49
1624875000000|2021-06-28 10:10:00|532.2|531.6|532.9|532.3|532.9|532.3|532.2|531.6|32
1624875300000|2021-06-28 10:15:00|532.7|532.1|532.9|532.3|532.9|532.3|532.7|532.1|28
1624875600000|2021-06-28 10:20:00|533.2|532.6|533.3|532.7|533.4|532.8|533.2|532.6|18
1624875900000|2021-06-28 10:25:00|533.2|532.6|533.4|532.8|533.4|532.8|532.9|532.3|24
1624876200000|2021-06-28 10:30:00|533.6|533|533.7|533.1|533.7|533.1|533.4|532.8|53
1624876500000|2021-06-28 10:35:00|533.4|532.8|533.4|532.8|533.7|533.1|533.2|532.6|54
1624876800000|2021-06-28 10:40:00|533.2|532.6|533.3|532.7|533.6|533|533.2|532.6|80
1624877100000|2021-06-28 10:45:00|533.4|532.8|533.4|532.8|533.7|533.1|533.2|532.6|17
1624877400000|2021-06-28 10:50:00|533.7|533.1|533.4|532.8|533.7|533.1|533.4|532.8|64
1624877700000|2021-06-28 10:55:00|533.7|533.1|533.7|533.1|533.7|533.1|533.7|533.1|38
1624878000000|2021-06-28 11:00:00|533.8|533.2|533.7|533.1|533.9|533.3|533.7|533.1|39
1624878300000|2021-06-28 11:05:00|533.4|532.8|533|532.4|533.4|532.8|532.9|532.3|38
1624878600000|2021-06-28 11:10:00|532.9|532.3|532.9|532.3|533.2|532.6|532.9|532.3|13
1624878900000|2021-06-28 11:15:00|||||||||24
1624879200000|2021-06-28 11:20:00|532.7|532.1|532.6|532|533.2|532.6|532.4|531.8|162
1624879500000|2021-06-28 11:25:00|532.4|531.8|532.4|531.8|532.8|532.2|532.3|531.7|147
1624879800000|2021-06-28 11:30:00|532.7|532.1|532.2|531.6|532.7|532.1|531.9|531.3|164
1624880100000|2021-06-28 11:35:00|531.9|531.3|532.2|531.6|532.4|531.8|531.9|531.3|41
1624880400000|2021-06-28 11:40:00|532|531.4|532.7|532.1|532.7|532.1|531.9|531.3|75
1624880700000|2021-06-28 11:45:00|532.5|531.9|532.4|531.8|532.7|532.1|532.3|531.7|43
1624881000000|2021-06-28 11:50:00|532.7|532.1|532.9|532.3|532.9|532.3|532.3|531.7|110
1624881300000|2021-06-28 11:55:00|532.8|532.2|532.2|531.6|532.9|532.3|531.9|531.3|138
1624881600000|2021-06-28 12:00:00|531.9|531.3|532.2|531.6|532.4|531.8|531.9|531.3|143
1624881900000|2021-06-28 12:05:00|531.9|531.3|532.5|531.9|532.5|531.9|531.4|530.8|173
1624882200000|2021-06-28 12:10:00|532.4|531.8|531.7|531.1|532.7|532.1|531.4|530.8|207
1624882500000|2021-06-28 12:15:00|531.8|531.2|531.3|530.7|531.9|531.3|531.2|530.6|76
1624882800000|2021-06-28 12:20:00|531.4|530.8|530.9|530.3|531.4|530.8|530.5|529.9|86
1624883100000|2021-06-28 12:25:00|531|530.4|531.7|531.1|531.7|531.1|530.7|530.1|203
1624883400000|2021-06-28 12:30:00|531.9|531.3|531.7|531.1|532.3|531.7|531.7|531.1|83
1624883700000|2021-06-28 12:35:00|531.5|530.9|530.3|529.7|531.7|531.1|530.1|529.5|130
1624884000000|2021-06-28 12:40:00|530.2|529.6|530.3|529.7|530.9|530.3|530.1|529.5|178
1624887000000|2021-06-28 13:30:00|531.9|531.3|536.3|535.7|536.9|536.3|531.5|530.9|2106
1624887300000|2021-06-28 13:35:00|536.4|535.8|537|536.4|538.2|537.6|535.2|534.6|1869
1624887600000|2021-06-28 13:40:00|537.2|536.6|538.9|538.3|539.4|538.8|536.5|535.9|1023
1624887900000|2021-06-28 13:45:00|539.2|538.6|540|539.4|540.8|540.2|538.9|538.3|1291
1624888200000|2021-06-28 13:50:00|540.2|539.6|540.5|539.9|540.9|540.3|539.1|538.5|584
1624888500000|2021-06-28 13:55:00|540.4|539.8|541.4|540.8|542.7|542.1|540.4|539.8|644
1624888800000|2021-06-28 14:00:00|541.6|541|544.1|543.5|545.1|544.5|541.6|541|779
1624889100000|2021-06-28 14:05:00|544.4|543.8|542.8|542.2|544.4|543.8|542.6|542|479
1624889400000|2021-06-28 14:10:00|542.7|542.1|541.4|540.8|542.7|542.1|540.9|540.3|820
1624889700000|2021-06-28 14:15:00|541.5|540.9|542.9|542.3|543.1|542.5|541.4|540.8|707
1624890000000|2021-06-28 14:20:00|543|542.4|541.6|541|543.4|542.8|541.4|540.8|1024
1624890300000|2021-06-28 14:25:00|541.8|541.2|542.8|542.2|542.9|542.3|541.4|540.8|441
1624890600000|2021-06-28 14:30:00|542.7|542.1|543.7|543.1|544.6|544|542.7|542.1|343
1624890900000|2021-06-28 14:35:00|543.5|542.9|543.7|543.1|544.7|544.1|543.2|542.6|413
1624891200000|2021-06-28 14:40:00|543.4|542.8|543.4|542.8|543.9|543.3|543.1|542.5|389
1624891500000|2021-06-28 14:45:00|543.3|542.7|544.1|543.5|544.4|543.8|542.9|542.3|627
1624891800000|2021-06-28 14:50:00|544|543.4|543.1|542.5|545.7|545.1|542.9|542.3|895
1624892100000|2021-06-28 14:55:00|543.4|542.8|544.6|544|544.6|544|542.6|542|528
1624892400000|2021-06-28 15:00:00|544.4|543.8|546.3|545.7|546.4|545.8|544.1|543.5|514
1624892700000|2021-06-28 15:05:00|546.1|545.5|546.4|545.8|547.3|546.7|546.1|545.5|544
1624893000000|2021-06-28 15:10:00|546.9|546.3|547.2|546.6|548.1|547.5|546.8|546.2|703
1624893300000|2021-06-28 15:15:00|547.4|546.8|547.8|547.2|547.9|547.3|546.4|545.8|439
1624893600000|2021-06-28 15:20:00|547.7|547.1|547.2|546.6|548.4|547.8|546.9|546.3|288
1624893900000|2021-06-28 15:25:00|546.9|546.3|547.9|547.3|548.4|547.8|546.7|546.1|284
1624894200000|2021-06-28 15:30:00|548|547.4|548.7|548.1|548.8|548.2|547.4|546.8|562
1624894500000|2021-06-28 15:35:00|548.8|548.2|549.8|549.2|549.8|549.2|548.3|547.7|793
1624894800000|2021-06-28 15:40:00|549.6|549|548.9|548.3|550.6|550|548.7|548.1|484
1624895100000|2021-06-28 15:45:00|549.1|548.5|549.1|548.5|550.1|549.5|548.8|548.2|441
1624895400000|2021-06-28 15:50:00|548.9|548.3|548.9|548.3|549.8|549.2|548.6|548|532
1624895700000|2021-06-28 15:55:00|548.8|548.2|550.4|549.8|550.4|549.8|548.6|548|314
1624896000000|2021-06-28 16:00:00|550.2|549.6|549.6|549|550.4|549.8|548.9|548.3|304
1624896300000|2021-06-28 16:05:00|549.7|549.1|548.2|547.6|550.1|549.5|547.6|547|542
1624896600000|2021-06-28 16:10:00|548.1|547.5|548.4|547.8|549.4|548.8|548.1|547.5|962
1624896900000|2021-06-28 16:15:00|548.7|548.1|548.7|548.1|548.9|548.3|547.4|546.8|1209
1624897200000|2021-06-28 16:20:00|548.8|548.2|547.9|547.3|548.8|548.2|547.7|547.1|400
1624897500000|2021-06-28 16:25:00|547.8|547.2|547.7|547.1|547.9|547.3|547.2|546.6|646
1624897800000|2021-06-28 16:30:00|547.9|547.3|549|548.4|549|548.4|547.9|547.3|891
1624898100000|2021-06-28 16:35:00|548.9|548.3|550.2|549.6|550.9|550.3|548.9|548.3|1121
1624898400000|2021-06-28 16:40:00|549.9|549.3|549.2|548.6|550.8|550.2|549.2|548.6|665
1624898700000|2021-06-28 16:45:00|549|548.4|549.4|548.8|550.4|549.8|548.9|548.3|484
1624899000000|2021-06-28 16:50:00|549.2|548.6|549.9|549.3|550.2|549.6|549.2|548.6|821
1624899300000|2021-06-28 16:55:00|549.8|549.2|551|550.4|551.7|551.1|549.8|549.2|951
1624899600000|2021-06-28 17:00:00|551.2|550.6|550.9|550.3|551.7|551.1|550.9|550.3|906
1624899900000|2021-06-28 17:05:00|551.2|550.6|551.7|551.1|552.2|551.6|550.9|550.3|817
1624900200000|2021-06-28 17:10:00|551.4|550.8|551.8|551.2|552.2|551.6|550.9|550.3|635
1624900500000|2021-06-28 17:15:00|551.7|551.1|550.9|550.3|552.2|551.6|550.9|550.3|546
1624900800000|2021-06-28 17:20:00|551.2|550.6|552.4|551.8|552.9|552.3|550.9|550.3|712
1624901100000|2021-06-28 17:25:00|552.2|551.6|554.7|554.1|554.7|554.1|552.2|551.6|548
1624901400000|2021-06-28 17:30:00|554.5|553.9|554.4|553.8|554.9|554.3|554.2|553.6|746
1624901700000|2021-06-28 17:35:00|554.2|553.6|554.4|553.8|554.9|554.3|554|553.4|782
1624902000000|2021-06-28 17:40:00|554.3|553.7|554.7|554.1|554.9|554.3|553.4|552.8|928
1624902300000|2021-06-28 17:45:00|554.8|554.2|554.2|553.6|554.9|554.3|553.2|552.6|696
1624902600000|2021-06-28 17:50:00|554.3|553.7|554.4|553.8|555.7|555.1|554.2|553.6|1271
1624902900000|2021-06-28 17:55:00|554.7|554.1|557.3|556.7|557.9|557.3|554.3|553.7|1165
1624903200000|2021-06-28 18:00:00|557.4|556.8|555.9|555.3|557.4|556.8|555.4|554.8|1069
1624903500000|2021-06-28 18:05:00|555.7|555.1|556.4|555.8|557.2|556.6|555.4|554.8|1144
1624903800000|2021-06-28 18:10:00|556.2|555.6|558.1|557.5|559.3|558.7|555.6|555|3775
1624904100000|2021-06-28 18:15:00|558|557.4|557|556.4|558.8|558.2|556.8|556.2|2528
1624924800000|2021-06-29 00:00:00|559.6|559|559.6|559|561.6|561|558.9|558.3|940
1624925100000|2021-06-29 00:05:00|559.4|558.8|559.1|558.5|559.8|559.2|558.8|558.2|150
1624925400000|2021-06-29 00:10:00|559|558.4|557.9|557.3|559|558.4|557.3|556.7|296
1624925700000|2021-06-29 00:15:00|557.8|557.2|558.8|558.2|558.8|558.2|557.3|556.7|159
1624926000000|2021-06-29 00:20:00|558.7|558.1|557.9|557.3|559.3|558.7|557.8|557.2|93
1624926300000|2021-06-29 00:25:00|557.8|557.2|558.2|557.6|558.3|557.7|557.3|556.7|91
1624926600000|2021-06-29 00:30:00|558.1|557.5|558.6|558|558.6|558|557.9|557.3|30
1624926900000|2021-06-29 00:35:00|558.7|558.1|558.8|558.2|558.9|558.3|558.4|557.8|34
1624927200000|2021-06-29 00:40:00|558.7|558.1|558.3|557.7|558.8|558.2|558.1|557.5|70
1624927500000|2021-06-29 00:45:00|558.1|557.5|557.8|557.2|558.1|557.5|557.4|556.8|50
1624927800000|2021-06-29 00:50:00|558|557.4|557|556.4|558.1|557.5|557|556.4|123
1624928100000|2021-06-29 00:55:00|556.8|556.2|555.2|554.6|557.1|556.5|555.1|554.5|155
1624928400000|2021-06-29 01:00:00|555.1|554.5|553.3|552.7|555.3|554.7|552.6|552|243
1624928700000|2021-06-29 01:05:00|553.2|552.6|553.1|552.5|553.8|553.2|552.8|552.2|146
1624929000000|2021-06-29 01:10:00|553.2|552.6|552.8|552.2|553.5|552.9|552|551.4|228
1624929300000|2021-06-29 01:15:00|552.7|552.1|552.8|552.2|553.1|552.5|552.6|552|52
1624929600000|2021-06-29 01:20:00|552.7|552.1|552.3|551.7|553|552.4|552.1|551.5|45
1624929900000|2021-06-29 01:25:00|552.5|551.9|552.3|551.7|552.6|552|552.1|551.5|20
1624930200000|2021-06-29 01:30:00|552.1|551.5|553.1|552.5|553.1|552.5|552.1|551.5|24
1624930500000|2021-06-29 01:35:00|552.9|552.3|553.2|552.6|553.3|552.7|552.8|552.2|31
1624930800000|2021-06-29 01:40:00|553.3|552.7|553.7|553.1|553.9|553.3|553.3|552.7|58
1624931100000|2021-06-29 01:45:00|553.6|553|554.2|553.6|554.3|553.7|553.6|553|14
1624931400000|2021-06-29 01:50:00|554.3|553.7|554.2|553.6|554.4|553.8|553.8|553.2|45
1624931700000|2021-06-29 01:55:00|554.1|553.5|553.7|553.1|554.2|553.6|553.6|553|36
1624932000000|2021-06-29 02:00:00|553.6|553|552.8|552.2|553.6|553|552.7|552.1|40
1624932300000|2021-06-29 02:05:00|552.7|552.1|552.8|552.2|553.2|552.6|552.6|552|32
1624932600000|2021-06-29 02:10:00|552.9|552.3|553.4|552.8|553.4|552.8|552.9|552.3|24
1624932900000|2021-06-29 02:15:00|553.3|552.7|553.2|552.6|553.4|552.8|553.1|552.5|14
1624933200000|2021-06-29 02:20:00|553.3|552.7|554.4|553.8|554.4|553.8|553.2|552.6|38
1624933500000|2021-06-29 02:25:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|20
1624933800000|2021-06-29 02:30:00|554.3|553.7|554.3|553.7|554.8|554.2|554.1|553.5|15
1624934100000|2021-06-29 02:35:00|554.4|553.8|554.3|553.7|554.6|554|554.2|553.6|28
1624934400000|2021-06-29 02:40:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|9
1624934700000|2021-06-29 02:45:00|554.1|553.5|553.9|553.3|554.1|553.5|553.6|553|20
1624935000000|2021-06-29 02:50:00|553.8|553.2|553.9|553.3|554.1|553.5|553.7|553.1|12
1624935300000|2021-06-29 02:55:00|554.1|553.5|553.6|553|554.1|553.5|553.6|553|16
1624935600000|2021-06-29 03:00:00|553.8|553.2|553.9|553.3|554.1|553.5|553.8|553.2|14
1624935900000|2021-06-29 03:05:00|553.8|553.2|553.9|553.3|554.7|554.1|553.8|553.2|77
1624936200000|2021-06-29 03:10:00|553.8|553.2|553.7|553.1|553.9|553.3|553.3|552.7|39
1624936500000|2021-06-29 03:15:00|553.6|553|553.1|552.5|553.6|553|553.1|552.5|16
1624936800000|2021-06-29 03:20:00|553.2|552.6|552.7|552.1|553.2|552.6|552.7|552.1|48
1624937100000|2021-06-29 03:25:00|552.8|552.2|552.8|552.2|553.1|552.5|552.8|552.2|6
1624937400000|2021-06-29 03:30:00|552.7|552.1|553.1|552.5|553.2|552.6|552.7|552.1|18
1624937700000|2021-06-29 03:35:00|552.9|552.3|552.9|552.3|553.1|552.5|552.8|552.2|10
1624938000000|2021-06-29 03:40:00|552.8|552.2|553.1|552.5|553.1|552.5|552.8|552.2|9
1624938300000|2021-06-29 03:45:00|553|552.4|553.1|552.5|553.1|552.5|552.6|552|73
1624938600000|2021-06-29 03:50:00|553.2|552.6|553.1|552.5|553.2|552.6|553.1|552.5|5
1624938900000|2021-06-29 03:55:00|553.2|552.6|553.3|552.7|553.3|552.7|553.2|552.6|6
1624939200000|2021-06-29 04:00:00|553.1|552.5|553.3|552.7|553.3|552.7|553.1|552.5|5
1624939500000|2021-06-29 04:05:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|6
1624939800000|2021-06-29 04:10:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|23
1624940100000|2021-06-29 04:15:00|553.5|552.9|553.4|552.8|553.7|553.1|553.2|552.6|17
1624940400000|2021-06-29 04:20:00|553.3|552.7|553.5|552.9|553.5|552.9|553.3|552.7|6
1624940700000|2021-06-29 04:25:00|553.4|552.8|553.4|552.8|553.5|552.9|553.3|552.7|25
1624941000000|2021-06-29 04:30:00|553.5|552.9|553|552.4|553.5|552.9|553|552.4|36
1624941300000|2021-06-29 04:35:00|552.8|552.2|552.7|552.1|552.8|552.2|552.6|552|58
1624941600000|2021-06-29 04:40:00|552.8|552.2|552.6|552|552.8|552.2|552.6|552|31
1624941900000|2021-06-29 04:45:00|||||||||15
1624942200000|2021-06-29 04:50:00|553.1|552.5|552.8|552.2|553.1|552.5|552.8|552.2|50
1624942500000|2021-06-29 04:55:00|552.9|552.3|553|552.4|553.2|552.6|552.9|552.3|7
1624942800000|2021-06-29 05:00:00|553.2|552.6|553.5|552.9|553.5|552.9|553|552.4|7
1624943100000|2021-06-29 05:05:00|553.7|553.1|553.7|553.1|553.7|553.1|553.4|552.8|8
1624943400000|2021-06-29 05:10:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|5
1624943700000|2021-06-29 05:15:00|553.9|553.3|554.3|553.7|554.5|553.9|553.9|553.3|52
1624944000000|2021-06-29 05:20:00|554.4|553.8|554.9|554.3|555.3|554.7|554.3|553.7|31
1624944300000|2021-06-29 05:25:00|554.8|554.2|555|554.4|555.2|554.6|554.5|553.9|9
1624944600000|2021-06-29 05:30:00|554.9|554.3|554.7|554.1|555|554.4|554.5|553.9|12
1624944900000|2021-06-29 05:35:00|554.5|553.9|554.8|554.2|555.2|554.6|554.5|553.9|21
1624945200000|2021-06-29 05:40:00|554.7|554.1|554.7|554.1|554.7|554.1|554.4|553.8|6
1624945500000|2021-06-29 05:45:00|554.4|553.8|554.2|553.6|554.7|554.1|554|553.4|19
1624945800000|2021-06-29 05:50:00|554|553.4|554.2|553.6|554.2|553.6|553.7|553.1|80
1624946100000|2021-06-29 05:55:00|554.3|553.7|554.2|553.6|554.3|553.7|553.8|553.2|9
1624946400000|2021-06-29 06:00:00|554.3|553.7|554.8|554.2|555.3|554.7|554.3|553.7|38
1624946700000|2021-06-29 06:05:00|554.5|553.9|554.5|553.9|554.8|554.2|554.4|553.8|42
1624947000000|2021-06-29 06:10:00|554.7|554.1|555.2|554.6|555.3|554.7|554.7|554.1|37
1624947300000|2021-06-29 06:15:00|555|554.4|555.3|554.7|555.3|554.7|554.7|554.1|41
1624947600000|2021-06-29 06:20:00|555|554.4|555|554.4|555.2|554.6|554.5|553.9|20
1624947900000|2021-06-29 06:25:00|554.8|554.2|555.3|554.7|555.3|554.7|554.8|554.2|18
1624948200000|2021-06-29 06:30:00|555.5|554.9|555.4|554.8|555.7|555.1|555.3|554.7|51
1624948500000|2021-06-29 06:35:00|555.5|554.9|554.9|554.3|555.5|554.9|554.8|554.2|11
1624948800000|2021-06-29 06:40:00|555|554.4|555.3|554.7|555.3|554.7|554.5|553.9|75
1624949100000|2021-06-29 06:45:00|555|554.4|554.8|554.2|555|554.4|554.5|553.9|60
1624949400000|2021-06-29 06:50:00|554.9|554.3|555.6|555|555.6|555|554.9|554.3|24
1624949700000|2021-06-29 06:55:00|555.5|554.9|556.2|555.6|556.3|555.7|555.5|554.9|26
1624950000000|2021-06-29 07:00:00|556.3|555.7|555.5|554.9|556.3|555.7|555.1|554.5|48
1624950300000|2021-06-29 07:05:00|555.4|554.8|555|554.4|555.5|554.9|554.6|554|52
1624950600000|2021-06-29 07:10:00|554.8|554.2|555.3|554.7|555.3|554.7|554.5|553.9|76
1624950900000|2021-06-29 07:15:00|555.5|554.9|555.2|554.6|555.8|555.2|554.8|554.2|37
1624951200000|2021-06-29 07:20:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|18
1624951500000|2021-06-29 07:25:00|555.4|554.8|555.3|554.7|555.4|554.8|554.8|554.2|31
1624951800000|2021-06-29 07:30:00|555|554.4|554.6|554|555.1|554.5|554.6|554|22
1624952100000|2021-06-29 07:35:00|554.5|553.9|554.5|553.9|554.8|554.2|554.3|553.7|21
1624952400000|2021-06-29 07:40:00|554.4|553.8|554|553.4|554.5|553.9|554|553.4|25
1624952700000|2021-06-29 07:45:00|553.9|553.3|553.6|553|554|553.4|553.4|552.8|82
1624953000000|2021-06-29 07:50:00|553.5|552.9|554.5|553.9|554.5|553.9|553.5|552.9|88
1624953300000|2021-06-29 07:55:00|554.4|553.8|554.3|553.7|554.9|554.3|554.3|553.7|50
1624953600000|2021-06-29 08:00:00|554.1|553.5|554.1|553.5|554.4|553.8|553.9|553.3|91
1624953900000|2021-06-29 08:05:00|554|553.4|554.6|554|554.6|554|553.8|553.2|120
1624954200000|2021-06-29 08:10:00|554.5|553.9|554|553.4|554.5|553.9|553.8|553.2|48
1624954500000|2021-06-29 08:15:00|553.9|553.3|553.5|552.9|553.9|553.3|553.3|552.7|34
1624954800000|2021-06-29 08:20:00|553.6|553|554.4|553.8|554.4|553.8|553.6|553|53
1624955100000|2021-06-29 08:25:00|554.5|553.9|555.1|554.5|555.1|554.5|554.4|553.8|100
1624955400000|2021-06-29 08:30:00|555|554.4|554.8|554.2|555.3|554.7|554.3|553.7|64
1624955700000|2021-06-29 08:35:00|554.6|554|554.5|553.9|555|554.4|554.1|553.5|93
1624956000000|2021-06-29 08:40:00|554.6|554|554.5|553.9|555|554.4|554.4|553.8|31
1624956300000|2021-06-29 08:45:00|554.4|553.8|553.7|553.1|554.8|554.2|553.7|553.1|21
1624956600000|2021-06-29 08:50:00|553.8|553.2|553.5|552.9|553.9|553.3|553.5|552.9|12
1624956900000|2021-06-29 08:55:00|553.4|552.8|553.5|552.9|553.6|553|553.3|552.7|31
1624957200000|2021-06-29 09:00:00|553.3|552.7|553|552.4|553.4|552.8|553|552.4|44
1624957500000|2021-06-29 09:05:00|552.9|552.3|553|552.4|553.3|552.7|552.8|552.2|63
1624957800000|2021-06-29 09:10:00|552.9|552.3|553.4|552.8|553.8|553.2|552.7|552.1|31
1624958100000|2021-06-29 09:15:00|553.5|552.9|554|553.4|554.7|554.1|553.4|552.8|64
1624958400000|2021-06-29 09:20:00|554.2|553.6|554.3|553.7|554.3|553.7|554|553.4|59
1624958700000|2021-06-29 09:25:00|554.4|553.8|555.6|555|555.6|555|554.4|553.8|65
1624959000000|2021-06-29 09:30:00|555.5|554.9|555.9|555.3|556|555.4|555.1|554.5|112
1624959300000|2021-06-29 09:35:00|556|555.4|557.1|556.5|557.4|556.8|556|555.4|56
1624959600000|2021-06-29 09:40:00|557|556.4|557.1|556.5|557.5|556.9|556.8|556.2|81
1624959900000|2021-06-29 09:45:00|557.2|556.6|556.8|556.2|557.5|556.9|556.5|555.9|36
1624960200000|2021-06-29 09:50:00|556.9|556.3|556.5|555.9|557.1|556.5|556.2|555.6|53
1624960500000|2021-06-29 09:55:00|556.4|555.8|556|555.4|556.5|555.9|556|555.4|61
1624960800000|2021-06-29 10:00:00|555.9|555.3|555.9|555.3|556.6|556|555.9|555.3|35
1624961100000|2021-06-29 10:05:00|555.8|555.2|555|554.4|555.9|555.3|555|554.4|77
1624961400000|2021-06-29 10:10:00|555.1|554.5|555.4|554.8|556|555.4|555|554.4|39
1624961700000|2021-06-29 10:15:00|555.3|554.7|555.2|554.6|555.8|555.2|554.9|554.3|40
1624962000000|2021-06-29 10:20:00|555.1|554.5|554.7|554.1|555.5|554.9|554.7|554.1|32
1624962300000|2021-06-29 10:25:00|554.6|554|554.2|553.6|554.6|554|554.2|553.6|15
1624962600000|2021-06-29 10:30:00|554.1|553.5|554|553.4|554.1|553.5|553.5|552.9|38
1624962900000|2021-06-29 10:35:00|554.4|553.8|553.9|553.3|554.4|553.8|553.5|552.9|42
1624963200000|2021-06-29 10:40:00|553.7|553.1|553.9|553.3|554.2|553.6|553.5|552.9|55
1624963500000|2021-06-29 10:45:00|553.6|553|553.6|553|553.9|553.3|553.4|552.8|8
1624963800000|2021-06-29 10:50:00|553.9|553.3|554.1|553.5|554.2|553.6|553.9|553.3|18
1624964100000|2021-06-29 10:55:00|554|553.4|555|554.4|555|554.4|554|553.4|59
1624964400000|2021-06-29 11:00:00|554.9|554.3|554.9|554.3|555|554.4|554.5|553.9|30
1624964700000|2021-06-29 11:05:00|555|554.4|554.8|554.2|555|554.4|554.7|554.1|9
1624965000000|2021-06-29 11:10:00|554.6|554|554.6|554|554.9|554.3|554.2|553.6|41
1624965300000|2021-06-29 11:15:00|554.7|554.1|554.5|553.9|554.9|554.3|554.5|553.9|9
1624965600000|2021-06-29 11:20:00|554.6|554|554.1|553.5|554.7|554.1|554.1|553.5|30
1624965900000|2021-06-29 11:25:00|554|553.4|554.6|554|554.6|554|554|553.4|22
1624966200000|2021-06-29 11:30:00|554.7|554.1|555.6|555|555.6|555|554.6|554|60
1624966500000|2021-06-29 11:35:00|555.7|555.1|556.2|555.6|556.2|555.6|555.5|554.9|86
1624966800000|2021-06-29 11:40:00|556.4|555.8|557.2|556.6|557.2|556.6|556.4|555.8|68
1624967100000|2021-06-29 11:45:00|557.1|556.5|559|558.4|559|558.4|557|556.4|204
1624967400000|2021-06-29 11:50:00|559.1|558.5|559.7|559.1|560|559.4|559|558.4|173
1624967700000|2021-06-29 11:55:00|559.6|559|561|560.4|561|560.4|559.6|559|127
1624968000000|2021-06-29 12:00:00|560.9|560.3|561.4|560.8|562|561.4|560.6|560|252
1624968300000|2021-06-29 12:05:00|561.2|560.6|560.7|560.1|561.2|560.6|559.9|559.3|307
1624968600000|2021-06-29 12:10:00|560.9|560.3|560.1|559.5|561.5|560.9|560|559.4|122
1624968900000|2021-06-29 12:15:00|560.2|559.6|560.5|559.9|561.2|560.6|560.1|559.5|330
1624969200000|2021-06-29 12:20:00|560.6|560|559.3|558.7|561|560.4|559|558.4|169
1624969500000|2021-06-29 12:25:00|559.4|558.8|559.3|558.7|559.5|558.9|559|558.4|185
1624969800000|2021-06-29 12:30:00|559.2|558.6|559.7|559.1|559.7|559.1|558.8|558.2|275
1624970100000|2021-06-29 12:35:00|560|559.4|560.6|560|561|560.4|559.8|559.2|181
1624970400000|2021-06-29 12:40:00|560.5|559.9|561.3|560.7|561.4|560.8|560.5|559.9|120
1624973400000|2021-06-29 13:30:00|560.4|559.8|567|566.4|567.2|566.6|558|557.4|4472
1624973700000|2021-06-29 13:35:00|566.8|566.2|566.8|566.2|569.7|569.1|566.5|565.9|2470
1624974000000|2021-06-29 13:40:00|566.7|566.1|566.7|566.1|568.5|567.9|565.8|565.2|1072
1624974300000|2021-06-29 13:45:00|566.5|565.9|567.1|566.5|567.5|566.9|565.5|564.9|1877
1624974600000|2021-06-29 13:50:00|567|566.4|565.7|565.1|567.7|567.1|565.2|564.6|967
1624974900000|2021-06-29 13:55:00|565.6|565|563.5|562.9|565.7|565.1|562.7|562.1|1261
1624975200000|2021-06-29 14:00:00|563.4|562.8|562|561.4|563.5|562.9|561|560.4|630
1624975500000|2021-06-29 14:05:00|561.7|561.1|559.7|559.1|562|561.4|559.5|558.9|1002
1624975800000|2021-06-29 14:10:00|559.9|559.3|559.7|559.1|561.2|560.6|559.7|558.9|1101
1624976100000|2021-06-29 14:15:00|559.6|559|563|562.4|563.7|563.1|559.5|558.9|987
1624976400000|2021-06-29 14:20:00|562.7|562.1|563|562.4|563.2|562.6|561.7|561.1|1247
1624976700000|2021-06-29 14:25:00|563.2|562.6|563|562.4|563.2|562.6|561.7|561.1|563
1624977000000|2021-06-29 14:30:00|562.7|562.1|563.5|562.9|564.1|563.5|562.6|562|2161
1624977300000|2021-06-29 14:35:00|563.4|562.8|563.5|562.9|564.7|564.1|563.2|562.6|1354
1624977600000|2021-06-29 14:40:00|563.6|563|562.8|562.2|563.8|563.2|562.3|561.7|551
1624977900000|2021-06-29 14:45:00|563.2|562.6|563.9|563.3|563.9|563.3|562.5|561.9|587
1624978200000|2021-06-29 14:50:00|563.8|563.2|564.3|563.7|564.3|563.7|562.5|561.9|882
1624978500000|2021-06-29 14:55:00|564.1|563.5|563|562.4|564.4|563.8|562.7|562.1|1045
1624978800000|2021-06-29 15:00:00|563.3|562.7|561.8|561.2|563.3|562.7|561.7|561.1|474
1624979100000|2021-06-29 15:05:00|561.6|561|561.5|560.9|562.3|561.7|561.3|560.7|685
1624979400000|2021-06-29 15:10:00|561.8|561.2|561.3|560.7|562.3|561.7|561|560.4|395
1624979700000|2021-06-29 15:15:00|561.4|560.8|561.7|561.1|562.3|561.7|561.3|560.7|655
1624980000000|2021-06-29 15:20:00|561.8|561.2|562|561.4|562.5|561.9|561.5|560.9|592
1624980300000|2021-06-29 15:25:00|561.9|561.3|562.2|561.6|562.5|561.9|561.9|561.3|514
1624980600000|2021-06-29 15:30:00|562.5|561.9|562|561.4|562.7|562.1|561.7|561.1|358
1624980900000|2021-06-29 15:35:00|562.2|561.6|562.4|561.8|562.7|562.1|561.7|561.1|491
1624981200000|2021-06-29 15:40:00|562.5|561.9|561.5|560.9|562.5|561.9|561.2|560.6|670
1624981500000|2021-06-29 15:45:00|561.4|560.8|560.1|559.5|561.5|560.9|560|559.4|598
1624981800000|2021-06-29 15:50:00|560.2|559.6|560.7|560.1|561|560.4|559.7|559.1|948
1624982100000|2021-06-29 15:55:00|560.6|560|559.7|559.1|561.2|560.6|559.7|559.1|1122
1624982400000|2021-06-29 16:00:00|559.6|559|558.5|557.9|560.1|559.5|558.2|557.6|688
1624982700000|2021-06-29 16:05:00|558.2|557.6|558.5|557.9|559.2|558.6|558|557.4|749
1624983000000|2021-06-29 16:10:00|558.6|558|558.2|557.6|558.7|558.1|557.5|556.9|634
1624983300000|2021-06-29 16:15:00|558.1|557.5|557.1|556.5|558.2|557.6|557|556.4|311
1624983600000|2021-06-29 16:20:00|557|556.4|558.5|557.9|558.7|558.1|556.3|555.7|603
1624983900000|2021-06-29 16:25:00|558.4|557.8|558|557.4|559|558.4|557.7|557.1|661
1624984200000|2021-06-29 16:30:00|557.9|557.3|557.5|556.9|558.2|557.6|557.2|556.6|388
1624984500000|2021-06-29 16:35:00|557.2|556.6|559|558.4|559.5|558.9|557.2|556.6|503
1624984800000|2021-06-29 16:40:00|558.7|558.1|558.9|558.3|559.4|558.8|558|557.4|515
1624985100000|2021-06-29 16:45:00|559|558.4|558.7|558.1|559.2|558.6|558.5|557.9|358
1624985400000|2021-06-29 16:50:00|559|558.4|559.7|559.1|559.7|559.1|558.4|557.8|517
1624985700000|2021-06-29 16:55:00|559.6|559|559.2|558.6|559.7|559.1|559|558.4|652
1624986000000|2021-06-29 17:00:00|559.4|558.8|557.5|556.9|559.5|558.9|557|556.4|953
1624986300000|2021-06-29 17:05:00|557.6|557|557.9|557.3|558.2|557.6|557.2|556.6|440
1624986600000|2021-06-29 17:10:00|557.7|557.1|558.8|558.2|559|558.4|557.7|557.1|368
1624986900000|2021-06-29 17:15:00|558.7|558.1|559.7|559.1|560|559.4|558.2|557.6|913
1624987200000|2021-06-29 17:20:00|559.5|558.9|560.2|559.6|561|560.4|559.5|558.9|640
1624987500000|2021-06-29 17:25:00|560.4|559.8|561.2|560.6|561.2|560.6|560|559.4|555
1624987800000|2021-06-29 17:30:00|561|560.4|560.7|560.1|561.2|560.6|560.2|559.6|660
1624988100000|2021-06-29 17:35:00|560.6|560|562|561.4|562|561.4|560.5|559.9|691
1624988400000|2021-06-29 17:40:00|562.2|561.6|562|561.4|562.2|561.6|561|560.4|782
1624988700000|2021-06-29 17:45:00|561.8|561.2|561.2|560.6|562|561.4|561|560.4|488
1624989000000|2021-06-29 17:50:00|561.5|560.9|561.1|560.5|561.5|560.9|560.2|559.6|760
1624989300000|2021-06-29 17:55:00|561|560.4|561.2|560.6|561.7|561.1|560.7|560.1|1352
1624989600000|2021-06-29 18:00:00|561.1|560.5|560.1|559.5|561.2|560.6|559.4|558.8|1978
1624989900000|2021-06-29 18:05:00|560.2|559.6|559.6|559|560.4|559.8|559.4|558.8|1614
1624990200000|2021-06-29 18:10:00|559.7|559.1|559.2|558.6|559.9|559.3|558.7|558.1|3059
1624990500000|2021-06-29 18:15:00|559.4|558.8|556.9|556.3|559.4|558.8|556.9|556.3|1365
1625011200000|2021-06-30 00:00:00|557.3|556.7|558.6|558|558.9|558.3|555.5|554.9|1214
1625011500000|2021-06-30 00:05:00|558.9|558.3|557.7|557.1|559.6|559|557.7|557.1|675
1625011800000|2021-06-30 00:10:00|557.6|557|558.2|557.6|558.2|557.6|557.6|557|161
1625012100000|2021-06-30 00:15:00|557.8|557.2|557.6|557|558.1|557.5|556.6|556|154
1625012400000|2021-06-30 00:20:00|557.5|556.9|557.7|557.1|557.8|557.2|557.1|556.5|66
1625012700000|2021-06-30 00:25:00|557.8|557.2|557.8|557.2|557.8|557.2|557.2|556.6|59
1625013000000|2021-06-30 00:30:00|558|557.4|557.1|556.5|558.1|557.5|557.1|556.5|70
1625013300000|2021-06-30 00:35:00|556.8|556.2|557.1|556.5|557.1|556.5|556.8|556.2|42
1625013600000|2021-06-30 00:40:00|557.2|556.6|557.2|556.6|557.3|556.7|557.2|556.6|77
1625013900000|2021-06-30 00:45:00|557.1|556.5|556.8|556.2|557.1|556.5|556.7|556.1|60
1625014200000|2021-06-30 00:50:00|557.1|556.5|556.8|556.2|557.6|557|556.8|556.2|38
1625014500000|2021-06-30 00:55:00|557|556.4|557.6|557|557.6|557|557|556.4|60
1625014800000|2021-06-30 01:00:00|557.7|557.1|557.7|557.1|558.1|557.5|557.5|556.9|42
1625015100000|2021-06-30 01:05:00|557.8|557.2|557.7|557.1|557.8|557.2|557.3|556.7|41
1625015400000|2021-06-30 01:10:00|557.6|557|557.7|557.1|557.8|557.2|557.6|557|62
1625015700000|2021-06-30 01:15:00|557.8|557.2|557.5|556.9|557.8|557.2|557.3|556.7|22
1625016000000|2021-06-30 01:20:00|557.6|557|557.8|557.2|557.8|557.2|557.5|556.9|85
1625016300000|2021-06-30 01:25:00|557.7|557.1|557.8|557.2|557.8|557.2|557.5|556.9|18
1625016600000|2021-06-30 01:30:00|557.7|557.1|557.6|557|558|557.4|557.5|556.9|35
1625016900000|2021-06-30 01:35:00|557.5|556.9|557.5|556.9|557.6|557|557.3|556.7|19
1625017200000|2021-06-30 01:40:00|557.6|557|557.1|556.5|557.6|557|556.9|556.3|97
1625017500000|2021-06-30 01:45:00|557|556.4|557|556.4|557.3|556.7|556.8|556.2|144
1625017800000|2021-06-30 01:50:00|556.9|556.3|556.5|555.9|557.1|556.5|556.1|555.5|49
1625018100000|2021-06-30 01:55:00|556.4|555.8|556.6|556|556.6|556|556.2|555.6|18
1625018400000|2021-06-30 02:00:00|556.7|556.1|557|556.4|557.2|556.6|556.6|556|50
1625018700000|2021-06-30 02:05:00|556.8|556.2|556.6|556|557.1|556.5|556.6|556|95
1625019000000|2021-06-30 02:10:00|556.7|556.1|556.6|556|557.1|556.5|556.5|555.9|19
1625019300000|2021-06-30 02:15:00|556.7|556.1|556.3|555.7|556.8|556.2|556.3|555.7|71
1625019600000|2021-06-30 02:20:00|556.1|555.5|556.1|555.5|556.3|555.7|556.1|555.5|20
1625019900000|2021-06-30 02:25:00|555.8|555.2|555.8|555.2|555.8|555.2|555.1|554.5|151
1625020200000|2021-06-30 02:30:00|556.1|555.5|555.8|555.2|556.3|555.7|555|554.4|94
1625020500000|2021-06-30 02:35:00|555.7|555.1|556.1|555.5|556.3|555.7|555.6|555|18
1625020800000|2021-06-30 02:40:00|556.2|555.6|555.8|555.2|556.2|555.6|555.6|555|145
1625021100000|2021-06-30 02:45:00|555.6|555|555.8|555.2|555.8|555.2|555.6|555|25
1625021400000|2021-06-30 02:50:00|556.1|555.5|555.7|555.1|556.1|555.5|555.6|555|29
1625021700000|2021-06-30 02:55:00|555.8|555.2|555.5|554.9|555.8|555.2|555.5|554.9|15
1625022000000|2021-06-30 03:00:00|555.6|555|555.5|554.9|555.6|555|555.3|554.7|12
1625022300000|2021-06-30 03:05:00|555.6|555|555.6|555|555.6|555|555.2|554.6|6
1625022600000|2021-06-30 03:10:00|555.5|554.9|555.8|555.2|556.1|555.5|555.3|554.7|47
1625022900000|2021-06-30 03:15:00|555.7|555.1|555.5|554.9|555.8|555.2|555.5|554.9|8
1625023200000|2021-06-30 03:20:00|555.3|554.7|555.6|555|556|555.4|555.3|554.7|38
1625023500000|2021-06-30 03:25:00|555.7|555.1|555.2|554.6|555.8|555.2|555.2|554.6|7
1625023800000|2021-06-30 03:30:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|5
1625024100000|2021-06-30 03:35:00|555.6|555|555.2|554.6|555.6|555|555.1|554.5|13
1625024400000|2021-06-30 03:40:00|555.1|554.5|555.1|554.5|555.3|554.7|554.8|554.2|15
1625024700000|2021-06-30 03:45:00|554.9|554.3|555.2|554.6|555.3|554.7|554.8|554.2|10
1625025000000|2021-06-30 03:50:00|555.1|554.5|554.7|554.1|555.1|554.5|554.5|553.9|32
1625025300000|2021-06-30 03:55:00|554.6|554|554.1|553.5|554.6|554|553.9|553.3|27
1625025600000|2021-06-30 04:00:00|554.2|553.6|554.3|553.7|554.3|553.7|554.1|553.5|29
1625025900000|2021-06-30 04:05:00|554.4|553.8|554.4|553.8|554.6|554|554.4|553.8|13
1625026200000|2021-06-30 04:10:00|554.3|553.7|554.6|554|554.6|554|554.3|553.7|3
1625026500000|2021-06-30 04:15:00|554.4|553.8|554.3|553.7|554.6|554|554.3|553.7|18
1625026800000|2021-06-30 04:20:00|554.4|553.8|554.6|554|554.6|554|554.3|553.7|21
1625027100000|2021-06-30 04:25:00|554.8|554.2|554.8|554.2|554.8|554.2|554.6|554|9
1625027400000|2021-06-30 04:30:00|554.9|554.3|555.1|554.5|555.2|554.6|554.8|554.2|15
1625027700000|2021-06-30 04:35:00|554.9|554.3|554.8|554.2|555.4|554.8|554.8|554.2|13
1625028000000|2021-06-30 04:40:00|554.9|554.3|555.3|554.7|555.3|554.7|554.7|554.1|17
1625028300000|2021-06-30 04:45:00|555.6|555|555.4|554.8|555.6|555|554.8|554.2|24
1625028600000|2021-06-30 04:50:00|555.6|555|555.6|555|555.6|555|555.6|555|29
1625028900000|2021-06-30 04:55:00|555.3|554.7|555.3|554.7|555.3|554.7|555.1|554.5|9
1625029200000|2021-06-30 05:00:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|17
1625029500000|2021-06-30 05:05:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|5
1625029800000|2021-06-30 05:10:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|9
1625030100000|2021-06-30 05:15:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|2
1625030400000|2021-06-30 05:20:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|5
1625030700000|2021-06-30 05:25:00|555.2|554.6|555.2|554.6|555.3|554.7|555.1|554.5|9
1625031000000|2021-06-30 05:30:00|555.1|554.5|555.4|554.8|555.6|555|555.1|554.5|20
1625031300000|2021-06-30 05:35:00|555.8|555.2|555.8|555.2|555.8|555.2|555.1|554.5|17
1625031600000|2021-06-30 05:40:00|555.7|555.1|555.8|555.2|556.1|555.5|555.4|554.8|29
1625031900000|2021-06-30 05:45:00|555.9|555.3|555.8|555.2|555.9|555.3|555.6|555|15
1625032200000|2021-06-30 05:50:00|556.1|555.5|555.8|555.2|556.1|555.5|555.7|555.1|42
1625032500000|2021-06-30 05:55:00|556.1|555.5|555.8|555.2|556.1|555.5|555.6|555|35
1625032800000|2021-06-30 06:00:00|555.7|555.1|555.3|554.7|556.1|555.5|555.3|554.7|76
1625033100000|2021-06-30 06:05:00|555.4|554.8|555.3|554.7|555.8|555.2|555.1|554.5|11
1625033400000|2021-06-30 06:10:00|555.2|554.6|555.3|554.7|555.6|555|555.2|554.6|25
1625033700000|2021-06-30 06:15:00|555.2|554.6|554.9|554.3|555.3|554.7|554.8|554.2|23
1625034000000|2021-06-30 06:20:00|555.1|554.5|555.2|554.6|555.3|554.7|555.1|554.5|15
1625034300000|2021-06-30 06:25:00|555.1|554.5|555.3|554.7|555.3|554.7|554.8|554.2|11
1625034600000|2021-06-30 06:30:00|555.2|554.6|555.2|554.6|555.6|555|554.8|554.2|32
1625034900000|2021-06-30 06:35:00|555.3|554.7|555.2|554.6|555.6|555|555.2|554.6|1
1625035200000|2021-06-30 06:40:00|555.3|554.7|555.1|554.5|555.4|554.8|555.1|554.5|2
1625035500000|2021-06-30 06:45:00|555|554.4|554.8|554.2|555.2|554.6|554.5|553.9|22
1625035800000|2021-06-30 06:50:00|554.9|554.3|554.8|554.2|555|554.4|554.5|553.9|27
1625036100000|2021-06-30 06:55:00|554.7|554.1|554.7|554.1|555|554.4|554.5|553.9|34
1625036400000|2021-06-30 07:00:00|554.8|554.2|554.7|554.1|555.2|554.6|554.5|553.9|43
1625036700000|2021-06-30 07:05:00|554.8|554.2|554.3|553.7|555.2|554.6|554.3|553.7|47
1625037000000|2021-06-30 07:10:00|554.4|553.8|554.2|553.6|554.4|553.8|553.8|553.2|52
1625037300000|2021-06-30 07:15:00|554.1|553.5|554|553.4|554.8|554.2|554|553.4|100
1625037600000|2021-06-30 07:20:00|554.3|553.7|553|552.4|554.5|553.9|553|552.4|76
1625037900000|2021-06-30 07:25:00|553.3|552.7|553.2|552.6|553.3|552.7|553|552.4|24
1625038200000|2021-06-30 07:30:00|553|552.4|553.2|552.6|553.3|552.7|553|552.4|9
1625038500000|2021-06-30 07:35:00|553.3|552.7|553.5|552.9|553.5|552.9|553|552.4|98
1625038800000|2021-06-30 07:40:00|553.7|553.1|554|553.4|554|553.4|553.5|552.9|63
1625039100000|2021-06-30 07:45:00|554.3|553.7|554.5|553.9|554.5|553.9|553.9|553.3|29
1625039400000|2021-06-30 07:50:00|554.4|553.8|554.9|554.3|555.3|554.7|554.4|553.8|44
1625039700000|2021-06-30 07:55:00|554.8|554.2|554.8|554.2|554.9|554.3|554.4|553.8|11
1625040000000|2021-06-30 08:00:00|554.9|554.3|554.2|553.6|555|554.4|554|553.4|23
1625040300000|2021-06-30 08:05:00|554.1|553.5|554.3|553.7|554.5|553.9|554|553.4|26
1625040600000|2021-06-30 08:10:00|554.2|553.6|553.8|553.2|554.3|553.7|553.5|552.9|63
1625040900000|2021-06-30 08:15:00|553.6|553|553.5|552.9|553.6|553|553|552.4|78
1625041200000|2021-06-30 08:20:00|553.4|552.8|553.5|552.9|553.5|552.9|553.3|552.7|42
1625041500000|2021-06-30 08:25:00|||||||||22
1625041800000|2021-06-30 08:30:00|553.8|553.2|553.5|552.9|554|553.4|553.5|552.9|39
1625042100000|2021-06-30 08:35:00|553.3|552.7|552.3|551.7|553.4|552.8|552.3|551.7|25
1625042400000|2021-06-30 08:40:00|552|551.4|552.5|551.9|553.1|552.5|552|551.4|49
1625042700000|2021-06-30 08:45:00|552.6|552|552|551.4|552.6|552|551.3|550.7|75
1625043000000|2021-06-30 08:50:00|551.9|551.3|552.5|551.9|552.8|552.2|551.9|551.3|41
1625043300000|2021-06-30 08:55:00|552.3|551.7|552|551.4|552.5|551.9|552|551.4|14
1625043600000|2021-06-30 09:00:00|552.1|551.5|552.5|551.9|552.8|552.2|552|551.4|65
1625043900000|2021-06-30 09:05:00|552.4|551.8|552|551.4|552.4|551.8|551.6|551|33
1625044200000|2021-06-30 09:10:00|552.3|551.7|551.8|551.2|552.3|551.7|551.5|550.9|25
1625044500000|2021-06-30 09:15:00|551.6|551|551.9|551.3|552|551.4|551.4|550.8|55
1625044800000|2021-06-30 09:20:00|551.8|551.2|552.5|551.9|552.5|551.9|551.6|551|13
1625045100000|2021-06-30 09:25:00|552.8|552.2|552.3|551.7|552.8|552.2|552|551.4|36
1625045400000|2021-06-30 09:30:00|552.1|551.5|551.6|551|552.3|551.7|551.6|551|18
1625045700000|2021-06-30 09:35:00|551.8|551.2|552.3|551.7|552.3|551.7|551.4|550.8|119
1625046000000|2021-06-30 09:40:00|552.1|551.5|552.3|551.7|552.3|551.7|551.9|551.3|33
1625046300000|2021-06-30 09:45:00|552.2|551.6|552.4|551.8|553.1|552.5|552.2|551.6|39
1625046600000|2021-06-30 09:50:00|552.5|551.9|553|552.4|553|552.4|552|551.4|83
1625046900000|2021-06-30 09:55:00|552.9|552.3|552.9|552.3|553|552.4|552.5|551.9|64
1625047200000|2021-06-30 10:00:00|553|552.4|553.1|552.5|553.1|552.5|552.5|551.9|10
1625047500000|2021-06-30 10:05:00|552.9|552.3|553.5|552.9|553.5|552.9|552.9|552.3|59
1625047800000|2021-06-30 10:10:00|553.7|553.1|553.7|553.1|554.5|553.9|553.7|553.1|69
1625048100000|2021-06-30 10:15:00|553.9|553.3|553.5|552.9|554|553.4|553.4|552.8|19
1625048400000|2021-06-30 10:20:00|553.4|552.8|552.7|552.1|553.4|552.8|552.5|551.9|83
1625048700000|2021-06-30 10:25:00|553|552.4|553.8|553.2|554|553.4|553|552.4|96
1625049000000|2021-06-30 10:30:00|554|553.4|553.7|553.1|554|553.4|553.2|552.6|60
1625049300000|2021-06-30 10:35:00|554|553.4|553.5|552.9|554|553.4|553.5|552.9|67
1625049600000|2021-06-30 10:40:00|553.6|553|553|552.4|553.7|553.1|552.7|552.1|30
1625049900000|2021-06-30 10:45:00|552.7|552.1|551|550.4|552.7|552.1|550.7|550.1|103
1625050200000|2021-06-30 10:50:00|550.8|550.2|551.1|550.5|551.1|550.5|550.7|550.1|39
1625050500000|2021-06-30 10:55:00|551|550.4|550.6|550|551.5|550.9|550.5|549.9|76
1625050800000|2021-06-30 11:00:00|550.7|550.1|550.5|549.9|550.7|550.1|549.7|549.1|122
1625051100000|2021-06-30 11:05:00|550.6|550|550.5|549.9|550.7|550.1|550.2|549.6|23
1625051400000|2021-06-30 11:10:00|550.7|550.1|551.2|550.6|551.2|550.6|550.6|550|36
1625051700000|2021-06-30 11:15:00|551.3|550.7|552.4|551.8|552.5|551.9|551.2|550.6|67
1625052000000|2021-06-30 11:20:00|552.3|551.7|552.2|551.6|552.7|552.1|551.9|551.3|52
1625052300000|2021-06-30 11:25:00|552.1|551.5|551.8|551.2|552.2|551.6|551.7|551.1|54
1625052600000|2021-06-30 11:30:00|551.7|551.1|550.7|550.1|552.1|551.5|550.7|550.1|121
1625052900000|2021-06-30 11:35:00|551.2|550.6|551.6|551|551.7|551.1|551.1|550.5|39
1625053200000|2021-06-30 11:40:00|551.5|550.9|550.7|550.1|551.6|551|550.5|549.9|125
1625053500000|2021-06-30 11:45:00|550.4|549.8|549.9|549.3|550.7|550.1|549.7|549.1|180
1625053800000|2021-06-30 11:50:00|550.1|549.5|548.6|548|550.1|549.5|548.2|547.6|213
1625054100000|2021-06-30 11:55:00|548.7|548.1|549.6|549|549.7|549.1|548.2|547.6|136
1625054400000|2021-06-30 12:00:00|549.7|549.1|548.5|547.9|549.7|549.1|548.5|547.9|86
1625054700000|2021-06-30 12:05:00|548.6|548|549.2|548.6|549.6|549|548.5|547.9|44
1625055000000|2021-06-30 12:10:00|549.1|548.5|548.7|548.1|549.2|548.6|548.2|547.6|85
1625055300000|2021-06-30 12:15:00|548.8|548.2|547.8|547.2|549.2|548.6|547.8|547.2|109
1625055600000|2021-06-30 12:20:00|547.9|547.3|549.1|548.5|549.3|548.7|547.8|547.2|149
1625055900000|2021-06-30 12:25:00|549.2|548.6|546.9|546.3|549.4|548.8|546.7|546.1|359
1625056200000|2021-06-30 12:30:00|547|546.4|547.1|546.5|547.7|547.1|546.3|545.7|324
1625056500000|2021-06-30 12:35:00|547|546.4|547.8|547.2|547.8|547.2|546.7|546.1|216
1625056800000|2021-06-30 12:40:00|547.7|547.1|548.3|547.7|549.2|548.6|547.3|546.7|301
1625059800000|2021-06-30 13:30:00|547.4|546.8|545.9|545.3|549.9|549.3|544.7|544.1|2691
1625060100000|2021-06-30 13:35:00|545.7|545.1|544.9|544.3|545.7|545.1|542.8|542.2|2013
1625060400000|2021-06-30 13:40:00|544.7|544.1|545.7|545.1|547.4|546.8|544.7|544.1|1650
1625060700000|2021-06-30 13:45:00|545.4|544.8|541.7|541.1|545.4|544.8|541.7|541.1|1058
1625061000000|2021-06-30 13:50:00|541.4|540.8|541.2|540.6|542.2|541.6|540.4|539.8|649
1625061300000|2021-06-30 13:55:00|541.1|540.5|543.3|542.7|543.7|543.1|540.9|540.3|623
1625061600000|2021-06-30 14:00:00|543.4|542.8|545.4|544.8|545.4|544.8|543.2|542.6|607
1625061900000|2021-06-30 14:05:00|545.2|544.6|544.3|543.7|545.7|545.1|543.9|543.3|678
1625062200000|2021-06-30 14:10:00|544.2|543.6|546.4|545.8|546.7|546.1|544.2|543.6|670
1625062500000|2021-06-30 14:15:00|546.7|546.1|544.7|544.1|546.7|546.1|544.7|544.1|745
1625062800000|2021-06-30 14:20:00|544.4|543.8|544.5|543.9|544.9|544.3|543.7|543.1|603
1625063100000|2021-06-30 14:25:00|544.4|543.8|544.4|543.8|544.9|544.3|543.7|543.1|462
1625063400000|2021-06-30 14:30:00|544.7|544.1|547|546.4|547.2|546.6|544.2|543.6|775
1625063700000|2021-06-30 14:35:00|547.2|546.6|546.4|545.8|547.4|546.8|546.2|545.6|659
1625064000000|2021-06-30 14:40:00|546.2|545.6|546.7|546.1|546.9|546.3|545.7|545.1|584
1625064300000|2021-06-30 14:45:00|546.8|546.2|548.3|547.7|548.5|547.9|546.8|546.2|555
1625064600000|2021-06-30 14:50:00|548.4|547.8|549.6|549|549.6|549|548.1|547.5|1152
1625064900000|2021-06-30 14:55:00|549.8|549.2|549.1|548.5|549.9|549.3|548.4|547.8|703
1625065200000|2021-06-30 15:00:00|549|548.4|546.1|545.5|549|548.4|546.1|545.5|1373
1625065500000|2021-06-30 15:05:00|546.4|545.8|546.1|545.5|546.7|546.1|545.9|545.3|319
1625065800000|2021-06-30 15:10:00|545.9|545.3|545|544.4|546.2|545.6|544.9|544.3|641
1625066100000|2021-06-30 15:15:00|544.9|544.3|545.2|544.6|545.9|545.3|544.9|544.3|546
1625066400000|2021-06-30 15:20:00|545.4|544.8|544.4|543.8|545.4|544.8|543.7|543.1|814
1625066700000|2021-06-30 15:25:00|544.6|544|544|543.4|544.6|544|543.2|542.6|785
1625067000000|2021-06-30 15:30:00|543.9|543.3|543.4|542.8|544|543.4|543.2|542.6|903
1625067300000|2021-06-30 15:35:00|543.5|542.9|543.4|542.8|544.4|543.8|543.4|542.8|531
1625067600000|2021-06-30 15:40:00|543.1|542.5|543.4|542.8|544.4|543.8|543.1|542.5|547
1625067900000|2021-06-30 15:45:00|543.7|543.1|544.2|543.6|544.4|543.8|543.7|543.1|915
1625068200000|2021-06-30 15:50:00|543.9|543.3|544.2|543.6|544.7|544.1|543.2|542.6|675
1625068500000|2021-06-30 15:55:00|543.9|543.3|546.5|545.9|546.6|545.9|541.4|540.8|933
1625068800000|2021-06-30 16:00:00|556.8|556.2|598|597.4|599.1|598.4|555.9|554.4|6984
1625069100000|2021-06-30 16:05:00|597.9|597.3|598.8|598.2|599|598.4|595.4|594.8|2947
1625069400000|2021-06-30 16:10:00|599|598.4|599|598.4|599|598.4|596.1|595.5|2785
1625069700000|2021-06-30 16:15:00|597.4|596.8|597.6|597|599|598.4|596.9|596|2080
1625070000000|2021-06-30 16:20:00|597.7|597.1|592.9|592.3|597.9|597.3|592.3|591.7|2122
1625070300000|2021-06-30 16:25:00|593|592|596.8|596.2|597|596.4|592.5|591.9|1266
1625070600000|2021-06-30 16:30:00|596.2|595.6|594.1|593.5|597.6|597|593|592.4|1636
1625070900000|2021-06-30 16:35:00|594|593.4|596.3|595.7|596.6|596|592.5|591.9|1217
1625071200000|2021-06-30 16:40:00|596.4|595.8|595.4|594.8|597.1|596.5|595|594.4|910
1625071500000|2021-06-30 16:45:00|595.5|594.9|594.8|594.2|596.5|595.9|594.5|593.9|918
1625071800000|2021-06-30 16:50:00|594.9|594.3|593.7|593.1|595|594.4|591.8|591.2|1198
1625072100000|2021-06-30 16:55:00|593.6|593|592.6|592|593.8|593.2|591.6|591|1129
1625072400000|2021-06-30 17:00:00|592.5|591.9|592.6|592|594.3|593.7|592.1|591.5|855
1625072700000|2021-06-30 17:05:00|593.3|592.7|594.4|593.8|594.9|594.3|592.8|592.2|1609
1625073000000|2021-06-30 17:10:00|594.3|593.7|597|596.4|597.1|596.5|593.9|593.3|729
1625073300000|2021-06-30 17:15:00|596.8|596.2|597.2|596.6|597.3|596.7|596.8|596.2|682
1625073600000|2021-06-30 17:20:00|597.3|596.7|599|598.4|599|598.4|597.1|596.5|1297
1625073900000|2021-06-30 17:25:00|598.9|598.3|599|598.4|599|598.4|598.8|598.2|958
1625074200000|2021-06-30 17:30:00|||||||||396
1625074500000|2021-06-30 17:35:00|||||||||283
1625074800000|2021-06-30 17:40:00|||||||||435
1625075100000|2021-06-30 17:45:00|||||||||1101
1625075400000|2021-06-30 17:50:00|||||||||1081
1625075700000|2021-06-30 17:55:00|||||||||821
1625076000000|2021-06-30 18:00:00|||||||||391
1625076300000|2021-06-30 18:05:00|||||||||547
1625076600000|2021-06-30 18:10:00|||||||||1217
1625076900000|2021-06-30 18:15:00|||||||||968
1625097600000|2021-07-01 00:00:00|606.1|605.5|607|606.4|609.3|608.7|605.4|604.8|1623
1625097900000|2021-07-01 00:05:00|606.8|606.2|603.6|603|606.8|606.2|603.4|602.8|399
1625098200000|2021-07-01 00:10:00|603.8|603.2|605.2|604.6|605.4|604.8|603.2|602.6|265
1625098500000|2021-07-01 00:15:00|605.3|604.7|604.9|604.3|605.9|605.3|604.7|604.1|113
1625098800000|2021-07-01 00:20:00|605|604.4|604.8|604.2|605.4|604.8|603.8|603.2|351
1625099100000|2021-07-01 00:25:00|604.6|604|605.4|604.8|605.4|604.8|604.4|603.8|130
1625099400000|2021-07-01 00:30:00|605.3|604.7|605.3|604.7|605.9|605.3|604.9|604.3|115
1625099700000|2021-07-01 00:35:00|605.1|604.5|605|604.4|605.6|605|604.9|604.3|191
1625100000000|2021-07-01 00:40:00|604.9|604.3|604.6|604|605.4|604.8|604.6|604|84
1625100300000|2021-07-01 00:45:00|604.8|604.2|604.7|604.1|605|604.4|604.5|603.9|30
1625100600000|2021-07-01 00:50:00|604.6|604|604.9|604.3|605.2|604.6|604.4|603.8|212
1625100900000|2021-07-01 00:55:00|605.1|604.5|604.6|604|605.6|605|604.4|603.8|126
1625101200000|2021-07-01 01:00:00|604.7|604.1|604.7|604.1|605.7|605.1|603.6|603|453
1625101500000|2021-07-01 01:05:00|604.8|604.2|605.1|604.5|605.4|604.8|604.6|604|111
1625101800000|2021-07-01 01:10:00|605|604.4|604.6|604|605.6|605|604.6|604|124
1625102100000|2021-07-01 01:15:00|604.4|603.8|604.1|603.5|605|604.4|604.1|603.5|43
1625102400000|2021-07-01 01:20:00|604.2|603.6|604.7|604.1|605.1|604.5|603.8|603.2|69
1625102700000|2021-07-01 01:25:00|604.6|604|604.6|604|605.3|604.7|604.5|603.9|74
1625103000000|2021-07-01 01:30:00|604.3|603.7|604.8|604.2|604.8|604.2|604.3|603.7|63
1625103300000|2021-07-01 01:35:00|604.6|604|604.3|603.7|604.8|604.2|604.1|603.5|69
1625103600000|2021-07-01 01:40:00|604.6|604|604.8|604.2|604.9|604.3|604.3|603.7|73
1625103900000|2021-07-01 01:45:00|604.6|604|604.6|604|604.8|604.2|604.6|604|38
1625104200000|2021-07-01 01:50:00|604.7|604.1|605.6|605|605.6|605|604.6|604|46
1625104500000|2021-07-01 01:55:00|605.3|604.7|605.5|604.9|605.8|605.2|605.1|604.5|60
1625104800000|2021-07-01 02:00:00|605.4|604.8|605.2|604.6|605.5|604.9|605.1|604.5|33
1625105100000|2021-07-01 02:05:00|605.3|604.7|605.6|605|605.8|605.2|604.8|604.2|66
1625105400000|2021-07-01 02:10:00|605.7|605.1|605.8|605.2|605.8|605.2|605.3|604.7|74
1625105700000|2021-07-01 02:15:00|605.9|605.3|606|605.4|606.4|605.8|605.9|605.3|114
1625106000000|2021-07-01 02:20:00|606.2|605.6|606.4|605.8|606.5|605.9|606|605.4|30
1625106300000|2021-07-01 02:25:00|606.5|605.9|608|607.4|608.3|607.7|606.5|605.9|156
1625106600000|2021-07-01 02:30:00|608.1|607.5|609.1|608.5|609.3|608.7|608|607.4|182
1625106900000|2021-07-01 02:35:00|609.3|608.7|608.1|607.5|609.3|608.7|608|607.4|125
1625107200000|2021-07-01 02:40:00|608|607.4|607.9|607.3|608.1|607.5|607.3|606.7|52
1625107500000|2021-07-01 02:45:00|607.6|607|606.5|605.9|607.7|607.1|606.2|605.6|106
1625107800000|2021-07-01 02:50:00|606.2|605.6|608.2|607.6|608.2|607.6|606.2|605.6|117
1625108100000|2021-07-01 02:55:00|608.4|607.8|607.8|607.2|608.5|607.9|607.5|606.9|29
1625108400000|2021-07-01 03:00:00|607.7|607.1|608.9|608.3|609.1|608.5|607.5|606.9|103
1625108700000|2021-07-01 03:05:00|608.7|608.1|609|608.4|609|608.4|608.7|608.1|21
1625109000000|2021-07-01 03:10:00|608.9|608.3|608.7|608.1|609.2|608.6|608.6|608|22
1625109300000|2021-07-01 03:15:00|608.6|608|608.7|608.1|608.7|608.1|608.2|607.6|24
1625109600000|2021-07-01 03:20:00|608.9|608.3|608.9|608.3|609|608.4|608.6|608|18
1625109900000|2021-07-01 03:25:00|609|608.4|609|608.4|609|608.4|609|608.4|51
1625110200000|2021-07-01 03:30:00|608.9|608.3|609|608.4|609|608.4|608.9|608.3|12
1625110500000|2021-07-01 03:35:00|609.2|608.6|609|608.4|609.2|608.6|609|608.4|76
1625110800000|2021-07-01 03:40:00|608.8|608.2|609.2|608.6|609.2|608.6|608.8|608.2|25
1625111100000|2021-07-01 03:45:00|609|608.4|608.6|608|609.1|608.5|608.6|608|26
1625111400000|2021-07-01 03:50:00|608.7|608.1|608.7|608.1|608.9|608.3|608.7|608.1|12
1625111700000|2021-07-01 03:55:00|608.8|608.2|609.4|608.8|609.7|609.1|608.7|608.1|81
1625112000000|2021-07-01 04:00:00|609.5|608.9|609.7|609.1|609.7|609.1|609.4|608.8|30
1625112300000|2021-07-01 04:05:00|609.4|608.8|609.7|609.1|609.7|609.1|609.4|608.8|50
1625112600000|2021-07-01 04:10:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|39
1625112900000|2021-07-01 04:15:00|609.7|609.1|608.7|608.1|609.7|609.1|608.6|608|55
1625113200000|2021-07-01 04:20:00|608.6|608|608.4|607.8|608.6|608|607.7|607.1|50
1625113500000|2021-07-01 04:25:00|608.6|608|608.6|608|608.9|608.3|608.4|607.8|43
1625113800000|2021-07-01 04:30:00|608.5|607.9|608.7|608.1|609|608.4|608.5|607.9|26
1625114100000|2021-07-01 04:35:00|608.6|608|608.2|607.6|608.6|608|607.8|607.2|78
1625114400000|2021-07-01 04:40:00|608.3|607.7|608.3|607.7|608.6|608|608.2|607.6|33
1625114700000|2021-07-01 04:45:00|608.2|607.6|608.1|607.5|608.3|607.7|608|607.4|37
1625115000000|2021-07-01 04:50:00|608.2|607.6|607.9|607.3|608.2|607.6|607.7|607.1|16
1625115300000|2021-07-01 04:55:00|607.7|607.1|608|607.4|608.2|607.6|607.7|607.1|24
1625115600000|2021-07-01 05:00:00|608.1|607.5|608.1|607.5|608.5|607.9|608|607.4|23
1625115900000|2021-07-01 05:05:00|608.2|607.6|607.6|607|608.2|607.6|607.5|606.9|27
1625116200000|2021-07-01 05:10:00|607.5|606.9|607.2|606.6|607.6|607|607.2|606.6|16
1625116500000|2021-07-01 05:15:00|607.4|606.8|607.7|607.1|607.9|607.3|607.4|606.8|9
1625116800000|2021-07-01 05:20:00|608|607.4|607.7|607.1|608.2|607.6|607.5|606.9|58
1625117100000|2021-07-01 05:25:00|607.8|607.2|607.7|607.1|608|607.4|607.7|607.1|18
1625117400000|2021-07-01 05:30:00|607|606.4|607.1|606.5|607.3|606.7|606.6|606|72
1625117700000|2021-07-01 05:35:00|607.2|606.6|607.7|607.1|607.7|607.1|607|606.4|46
1625118000000|2021-07-01 05:40:00|607|606.4|607|606.4|607.3|606.7|607|606.4|38
1625118300000|2021-07-01 05:45:00|606.7|606.1|607|606.4|607.2|606.6|606.6|606|24
1625118600000|2021-07-01 05:50:00|607.2|606.6|607.2|606.6|607.3|606.7|606.5|605.9|34
1625118900000|2021-07-01 05:55:00|607|606.4|607.5|606.9|607.7|607.1|606.7|606.1|35
1625119200000|2021-07-01 06:00:00|607.6|607|607.7|607.1|607.7|607.1|607.2|606.6|27
1625119500000|2021-07-01 06:05:00|607.5|606.9|606.6|606|607.5|606.9|606.6|606|14
1625119800000|2021-07-01 06:10:00|606.7|606.1|606.7|606.1|607.2|606.6|606.5|605.9|62
1625120100000|2021-07-01 06:15:00|606.5|605.9|606|605.4|606.6|606|605.2|604.6|101
1625120400000|2021-07-01 06:20:00|606.1|605.5|606.1|605.5|606.5|605.9|606|605.4|22
1625120700000|2021-07-01 06:25:00|606|605.4|606.1|605.5|606.2|605.6|605.7|605.1|13
1625121000000|2021-07-01 06:30:00|606|605.4|606.1|605.5|606.6|606|606|605.4|27
1625121300000|2021-07-01 06:35:00|606.2|605.6|606.3|605.7|606.5|605.9|606|605.4|13
1625121600000|2021-07-01 06:40:00|606.5|605.9|606.7|606.1|607.2|606.6|606.5|605.9|121
1625121900000|2021-07-01 06:45:00|606.6|606|606.2|605.6|606.7|606.1|606|605.4|90
1625122200000|2021-07-01 06:50:00|606.3|605.7|607.7|607.1|608|607.4|606.2|605.6|129
1625122500000|2021-07-01 06:55:00|607.8|607.2|608.5|607.9|608.8|608.2|607.7|607.1|121
1625122800000|2021-07-01 07:00:00|608.2|607.6|608|607.4|608.7|608.1|607.5|606.9|133
1625123100000|2021-07-01 07:05:00|608.1|607.5|608.2|607.6|608.5|607.9|607.7|607.1|158
1625123400000|2021-07-01 07:10:00|608.4|607.8|609|608.4|609.2|608.6|608.4|607.8|75
1625123700000|2021-07-01 07:15:00|609.2|608.6|608.4|607.8|609.5|608.9|608.4|607.8|70
1625124000000|2021-07-01 07:20:00|608.3|607.7|608.5|607.9|608.7|608.1|607.9|607.3|64
1625124300000|2021-07-01 07:25:00|608.4|607.8|607.9|607.3|608.7|608.1|607.8|607.2|60
1625124600000|2021-07-01 07:30:00|608.1|607.5|608.7|608.1|608.9|608.3|608.1|607.5|67
1625124900000|2021-07-01 07:35:00|608.9|608.3|607.9|607.3|609.1|608.5|607.9|607.3|75
1625125200000|2021-07-01 07:40:00|608.1|607.5|608.3|607.7|608.3|607.7|607.7|607.1|76
1625125500000|2021-07-01 07:45:00|608.4|607.8|608.4|607.8|608.6|608|607.7|607.1|128
1625125800000|2021-07-01 07:50:00|608.3|607.7|608.2|607.6|608.5|607.9|607.7|607.1|65
1625126100000|2021-07-01 07:55:00|608.1|607.5|607.7|607.1|608.2|607.6|607.7|607.1|28
1625126400000|2021-07-01 08:00:00|607.6|607|607.2|606.6|607.8|607.2|606.9|606.3|66
1625126700000|2021-07-01 08:05:00|607.4|606.8|606.9|606.3|607.8|607.2|606.9|606.3|119
1625127000000|2021-07-01 08:10:00|607.2|606.6|608.2|607.6|608.4|607.8|607|606.4|86
1625127300000|2021-07-01 08:15:00|607.9|607.3|608.3|607.7|608.7|608.1|607.9|607.3|70
1625127600000|2021-07-01 08:20:00|608.4|607.8|608.3|607.7|608.9|608.3|608.2|607.4|63
1625127900000|2021-07-01 08:25:00|608.2|607.6|607.9|607.3|608.4|607.8|607.7|607.1|32
1625128200000|2021-07-01 08:30:00|607.7|607.1|608.2|607.6|608.2|607.6|607.4|606.8|86
1625128500000|2021-07-01 08:35:00|608.4|607.8|608.4|607.8|608.9|608.3|608.3|607.7|72
1625128800000|2021-07-01 08:40:00|608.2|607.6|608.2|607.6|608.4|607.8|608.1|607.5|25
1625129100000|2021-07-01 08:45:00|608|607.4|608.2|607.6|608.4|607.8|608|607.4|18
1625129400000|2021-07-01 08:50:00|608.1|607.5|607.2|606.6|608.1|607.5|607.2|606.6|84
1625129700000|2021-07-01 08:55:00|607.5|606.9|608.5|607.9|608.5|607.9|607.3|606.7|60
1625130000000|2021-07-01 09:00:00|608.3|607.7|607.7|607.1|608.3|607.7|607.7|607.1|16
1625130300000|2021-07-01 09:05:00|607.8|607.2|608.6|608|608.7|608.1|607.8|607.2|18
1625130600000|2021-07-01 09:10:00|608.7|608.1|608.4|607.8|608.9|608.3|608.4|607.8|40
1625130900000|2021-07-01 09:15:00|608.2|607.6|608.3|607.7|608.7|608.1|608.2|607.6|32
1625131200000|2021-07-01 09:20:00|608.2|607.6|608.7|608.1|608.7|608.1|607.7|607.1|39
1625131500000|2021-07-01 09:25:00|608.4|607.8|607.8|607.2|608.7|608.1|607.8|607.2|37
1625131800000|2021-07-01 09:30:00|607.9|607.3|608.3|607.7|608.4|607.8|607.7|607.1|53
1625132100000|2021-07-01 09:35:00|608.4|607.8|608.7|608.1|608.7|608.1|608.3|607.7|73
1625132400000|2021-07-01 09:40:00|608.5|607.9|608.9|608.3|609.1|608.5|608|607.4|93
1625132700000|2021-07-01 09:45:00|608.7|608.1|608.1|607.5|608.7|608.1|607.7|607.1|28
1625133000000|2021-07-01 09:50:00|608|607.4|608.4|607.8|608.7|608.1|607.9|607.3|34
1625133300000|2021-07-01 09:55:00|608.7|608.1|609|608.4|609.7|609.1|608.4|607.8|153
1625133600000|2021-07-01 10:00:00|608.9|608.3|609.8|609.2|609.8|609.2|608.7|608.1|19
1625133900000|2021-07-01 10:05:00|609.9|609.3|610.9|610.3|610.9|610.3|609.7|609.1|157
1625134200000|2021-07-01 10:10:00|610.8|610.2|612.2|611.6|612.2|611.6|610.7|610.1|138
1625134500000|2021-07-01 10:15:00|611.9|611.3|612.3|611.7|612.5|611.9|611.7|611.1|169
1625134800000|2021-07-01 10:20:00|612.2|611.6|614.4|613.8|614.7|614.1|611.7|611.1|210
1625135100000|2021-07-01 10:25:00|614.7|614.1|615.7|615.1|615.7|615.1|614.2|613.6|243
1625135400000|2021-07-01 10:30:00|615.4|614.8|616.5|615.9|616.6|616|614.4|613.8|158
1625135700000|2021-07-01 10:35:00|616.6|616|617.6|617|618|617.4|616.6|616|208
1625136000000|2021-07-01 10:40:00|617.4|616.8|618.4|617.8|618.7|618.1|616.9|616.3|270
1625136300000|2021-07-01 10:45:00|618.6|618|617.4|616.8|618.9|618.3|616.7|616.1|136
1625136600000|2021-07-01 10:50:00|617.3|616.7|618.4|617.8|618.4|617.8|617.2|616.6|130
1625136900000|2021-07-01 10:55:00|618.6|618|618.5|617.9|621.4|620.8|618.4|617.8|456
1625137200000|2021-07-01 11:00:00|618.4|617.8|616.1|615.5|618.7|618.1|615.7|615.1|303
1625137500000|2021-07-01 11:05:00|616.2|615.6|615.6|615|616.4|615.8|615.4|614.8|189
1625137800000|2021-07-01 11:10:00|615.9|615.3|616.9|616.3|617.1|616.5|615.6|615|50
1625138100000|2021-07-01 11:15:00|616.7|616.1|615.8|615.2|616.7|616.1|615.1|614.5|185
1625138400000|2021-07-01 11:20:00|615.5|614.9|614.6|614|615.5|614.9|614.4|613.8|56
1625138700000|2021-07-01 11:25:00|615|614.4|615.7|615.1|616.1|615.5|614.6|614|111
1625139000000|2021-07-01 11:30:00|615.5|614.9|617.7|617.1|617.8|617.2|615.5|614.9|183
1625139300000|2021-07-01 11:35:00|617.8|617.2|618|617.4|618|617.4|617.3|616.7|111
1625139600000|2021-07-01 11:40:00|617.8|617.2|618.7|618.1|619.1|618.5|617.6|617|234
1625139900000|2021-07-01 11:45:00|618.6|618|619.4|618.8|619.8|619.2|618.5|617.9|155
1625140200000|2021-07-01 11:50:00|619.3|618.7|620.9|620.3|621.8|621.2|619.1|618.5|585
1625140500000|2021-07-01 11:55:00|620.8|620.2|622.1|621.5|622.6|622|620.6|620|239
1625140800000|2021-07-01 12:00:00|622|621.4|623.7|623.1|623.7|623.1|621.9|621.3|237
1625141100000|2021-07-01 12:05:00|624.7|624.1|623.3|622.7|625.1|624.5|622.8|622.2|788
1625141400000|2021-07-01 12:10:00|623.2|622.6|622.9|622.3|623.3|622.7|621.8|621.2|407
1625141700000|2021-07-01 12:15:00|622.8|622.2|620|619.4|622.8|622.2|619.3|618.7|414
1625142000000|2021-07-01 12:20:00|619.8|619.2|622|621.4|623.3|622.7|619.8|619.2|530
1625142300000|2021-07-01 12:25:00|622.1|621.5|621.1|620.5|623.5|622.9|620.4|619.8|451
1625142600000|2021-07-01 12:30:00|620.8|620.2|621|620.4|621.1|620.5|618.8|618.1|380
1625142900000|2021-07-01 12:35:00|621.1|620.5|623|622.4|623.8|623.2|620.9|620.3|533
1625143200000|2021-07-01 12:40:00|622.9|622.3|623.4|622.8|624|623.4|622.8|622|699
1625146200000|2021-07-01 13:30:00|623.6|623|618.8|618.2|624.4|623.7|617.8|617.2|2958
1625146500000|2021-07-01 13:35:00|618.5|617.9|618.2|617.6|621.8|621.2|617.5|616.9|1553
1625146800000|2021-07-01 13:40:00|618.1|617.5|616.2|615.6|619.6|619|615.8|615.2|2087
1625147100000|2021-07-01 13:45:00|616.1|615.5|619.4|618.8|620.3|619.7|616|615.4|1333
1625147400000|2021-07-01 13:50:00|619.3|618.7|617|616.4|620.8|620.2|617|616.4|819
1625147700000|2021-07-01 13:55:00|616.8|616.2|615.1|614.5|617.3|616.7|615.1|614.5|709
1625148000000|2021-07-01 14:00:00|615|614.4|612.8|612.2|615.8|615.2|611.9|611.3|1273
1625148300000|2021-07-01 14:05:00|612.7|612.1|613.2|612.6|615.1|614.5|612.1|611.5|690
1625148600000|2021-07-01 14:10:00|613.1|612.5|609.1|608.5|613.2|612.6|608.8|608.2|1452
1625148900000|2021-07-01 14:15:00|609.3|608.7|611.5|610.9|613.8|613.2|609.3|608.7|1243
1625149200000|2021-07-01 14:20:00|611.6|611|613|612.4|613.8|613.2|611.5|610.9|788
1625149500000|2021-07-01 14:25:00|612.8|612.2|612.5|611.9|614.5|613.9|612|611.4|610
1625149800000|2021-07-01 14:30:00|612.3|611.7|609.8|609.2|612.4|611.8|609.8|609.2|698
1625150100000|2021-07-01 14:35:00|609.7|609.1|611.3|610.7|611.5|610.9|608.7|608.1|910
1625150400000|2021-07-01 14:40:00|611.4|610.8|606.6|606|611.8|611.2|606.4|605.8|1109
1625150700000|2021-07-01 14:45:00|606.7|606.1|607.1|606.5|608.1|607.5|605.1|604.5|1051
1625151000000|2021-07-01 14:50:00|607|606.4|607.8|607.2|608.6|608|606.7|606.1|1172
1625151300000|2021-07-01 14:55:00|607.6|607|606.7|606.1|608.8|608.2|605.6|605|631
1625151600000|2021-07-01 15:00:00|606.6|606|604.6|604|606.6|606|603.2|602.6|1168
1625151900000|2021-07-01 15:05:00|604.7|604.1|602.3|601.7|606.3|605.7|601.9|601.3|882
1625152200000|2021-07-01 15:10:00|602.4|601.8|602.1|601.5|603.2|602.6|601.7|601.1|899
1625152500000|2021-07-01 15:15:00|602.2|601.6|602.7|602.1|603.5|602.9|602.2|601.6|879
1625152800000|2021-07-01 15:20:00|602.9|602.3|603.1|602.5|604.2|603.6|602.8|602.2|466
1625153100000|2021-07-01 15:25:00|603|602.4|602.9|602.3|603.9|603.3|602.4|601.8|778
1625153400000|2021-07-01 15:30:00|602.7|602.1|603.4|602.8|604.2|603.6|602.7|602.1|836
1625153700000|2021-07-01 15:35:00|603.7|603.1|604.2|603.6|604.4|603.8|603.4|602.8|379
1625154000000|2021-07-01 15:40:00|603.9|603.3|602.9|602.3|604.2|603.6|602.7|602.1|322
1625154300000|2021-07-01 15:45:00|602.8|602.2|602.7|602.1|602.9|602.3|601.9|601.3|309
1625154600000|2021-07-01 15:50:00|602.8|602.2|599.7|599.1|603.2|602.6|599.4|598.8|1366
1625154900000|2021-07-01 15:55:00|599.5|598.9|600.7|600.1|601.2|600.6|596.9|596.3|1331
1625155200000|2021-07-01 16:00:00|601|600.4|603.6|603|603.6|603|600.5|599.9|624
1625155500000|2021-07-01 16:05:00|603.4|602.8|603.2|602.6|604.2|603.6|603.1|602.5|540
1625155800000|2021-07-01 16:10:00|603.4|602.8|601.8|601.2|603.5|602.9|600.8|600.2|438
1625156100000|2021-07-01 16:15:00|601.9|601.3|601.7|601.1|602.9|602.3|601.2|600.6|610
1625156400000|2021-07-01 16:20:00|601.4|600.8|601.7|601.1|603.8|603.2|601.4|600.8|328
1625156700000|2021-07-01 16:25:00|601.6|601|600.3|599.7|601.6|601|599.6|599|338
1625157000000|2021-07-01 16:30:00|600.2|599.6|601.4|600.8|601.9|601.3|599.9|599.3|328
1625157300000|2021-07-01 16:35:00|601.2|600.6|604.5|603.9|604.6|604|599.9|599.3|502
1625157600000|2021-07-01 16:40:00|604.6|604|605.1|604.5|606.9|606.3|604.4|603.8|898
1625157900000|2021-07-01 16:45:00|605.2|604.6|603.9|603.3|605.2|604.6|602.7|602.1|622
1625158200000|2021-07-01 16:50:00|604.2|603.6|605.2|604.6|605.2|604.6|603.7|603.1|531
1625158500000|2021-07-01 16:55:00|605.1|604.5|603|602.4|605.1|604.5|603|602.4|201
1625158800000|2021-07-01 17:00:00|603.3|602.7|601|600.4|603.5|602.9|600|599.4|400
1625159100000|2021-07-01 17:05:00|601.1|600.5|601.2|600.6|602|601.4|600.7|600.1|200
1625159400000|2021-07-01 17:10:00|601.3|600.7|600.4|599.8|601.7|601.1|600|599.4|249
1625159700000|2021-07-01 17:15:00|600.2|599.6|599.5|598.9|600.5|599.9|599|598.4|483
1625160000000|2021-07-01 17:20:00|599.7|599.1|599.6|599|600.2|599.6|598.9|598.3|561
1625160300000|2021-07-01 17:25:00|599.5|598.9|601.6|601|601.9|601.3|599.5|598.9|503
1625160600000|2021-07-01 17:30:00|601.4|600.8|602.9|602.3|603.4|602.8|601.4|600.8|403
1625160900000|2021-07-01 17:35:00|603.4|602.8|602.6|602|604.1|603.5|602.6|602|337
1625161200000|2021-07-01 17:40:00|602.4|601.8|602.6|602|603.6|603|601.9|601.3|417
1625161500000|2021-07-01 17:45:00|602.5|601.9|601|600.4|603.1|602.5|601|600.4|688
1625161800000|2021-07-01 17:50:00|600.9|600.3|601.7|601.1|601.7|601.1|600.7|600.1|471
1625162100000|2021-07-01 17:55:00|601.4|600.8|601.6|601|601.9|601.3|600.5|599.9|633
1625162400000|2021-07-01 18:00:00|601.7|601.1|601.4|600.8|603|602.4|600.4|599.8|1162
1625162700000|2021-07-01 18:05:00|601.5|600.9|603.4|602.8|603.4|602.8|601.1|600.5|1011
1625163000000|2021-07-01 18:10:00|603.2|602.6|601.4|600.8|603.2|602.6|600.2|599.6|2836
1625163300000|2021-07-01 18:15:00|601.7|601.1|600.2|599.6|601.7|601.1|599.6|599|1640
1625184000000|2021-07-02 00:00:00|599.9|599.3|603.7|603.1|603.7|603.1|599|598.4|323
1625184300000|2021-07-02 00:05:00|603.4|602.8|602|601.4|603.7|603.1|601.9|601.3|139
1625184600000|2021-07-02 00:10:00|602.2|601.6|601.9|601.3|602.5|601.9|601.1|600.5|61
1625184900000|2021-07-02 00:15:00|601.8|601.2|601.4|600.8|601.8|601.2|601.1|600.5|34
1625185200000|2021-07-02 00:20:00|601.9|601.3|602.1|601.5|602.1|601.5|601.9|601.3|176
1625185500000|2021-07-02 00:25:00|602.5|601.9|601.4|600.8|602.8|602.2|601.4|600.8|91
1625185800000|2021-07-02 00:30:00|601.6|601|603.1|602.5|603.3|602.7|601.6|601|27
1625186100000|2021-07-02 00:35:00|603.2|602.6|604.8|604.2|604.8|604.2|603.2|602.6|65
1625186400000|2021-07-02 00:40:00|604.6|604|605.3|604.7|605.3|604.7|604.3|603.7|60
1625186700000|2021-07-02 00:45:00|605.1|604.5|606.5|605.9|607.3|606.7|604.8|604.2|198
1625187000000|2021-07-02 00:50:00|606.3|605.7|606.1|605.5|606.7|606.1|605.6|605|86
1625187300000|2021-07-02 00:55:00|606|605.4|606.8|606.2|607.1|606.5|606|605.4|71
1625187600000|2021-07-02 01:00:00|606.9|606.3|606.6|606|607.1|606.5|606.6|606|31
1625187900000|2021-07-02 01:05:00|606.3|605.7|605.8|605.2|606.8|606.2|605.8|605.2|26
1625188200000|2021-07-02 01:10:00|605.9|605.3|605.8|605.2|606.1|605.5|605.8|605.2|7
1625188500000|2021-07-02 01:15:00|606|605.4|606.3|605.7|606.6|606|606|605.4|24
1625188800000|2021-07-02 01:20:00|606.2|605.6|606.3|605.7|606.3|605.7|606.1|605.5|14
1625189100000|2021-07-02 01:25:00|606.2|605.6|605.5|604.9|606.2|605.6|605.2|604.6|52
1625189400000|2021-07-02 01:30:00|605.3|604.7|605|604.4|605.3|604.7|604.6|604|45
1625189700000|2021-07-02 01:35:00|604.8|604.2|605.1|604.5|605.1|604.5|604.8|604.2|3
1625190000000|2021-07-02 01:40:00|605.2|604.6|605.1|604.5|605.2|604.6|605.1|604.5|12
1625190300000|2021-07-02 01:45:00|604.8|604.2|605.1|604.5|605.1|604.5|604.3|603.7|48
1625190600000|2021-07-02 01:50:00|605|604.4|605.2|604.6|605.2|604.6|604.8|604.2|7
1625190900000|2021-07-02 01:55:00|605.1|604.5|603.9|603.3|605.1|604.5|603.8|603.2|35
1625191200000|2021-07-02 02:00:00|604.1|603.5|604.4|603.8|604.6|604|604.1|603.5|26
1625191500000|2021-07-02 02:05:00|604.6|604|603.3|602.7|604.7|604.1|603.3|602.7|35
1625191800000|2021-07-02 02:10:00|603.4|602.8|603.9|603.3|604.1|603.5|603.3|602.7|39
1625192100000|2021-07-02 02:15:00|603.8|603.2|603.4|602.8|603.8|603.2|603.3|602.7|21
1625192400000|2021-07-02 02:20:00|603.3|602.7|603.8|603.2|603.8|603.2|603.1|602.5|16
1625192700000|2021-07-02 02:25:00|604.1|603.5|603.8|603.2|604.3|603.7|603.7|603.1|14
1625193000000|2021-07-02 02:30:00|603.9|603.3|604.6|604|604.6|604|603.9|603.3|4
1625193300000|2021-07-02 02:35:00|604.7|604.1|604.7|604.1|604.8|604.2|604.6|604|11
1625193600000|2021-07-02 02:40:00|604.6|604|604.6|604|604.6|604|604.4|603.8|9
1625193900000|2021-07-02 02:45:00|604.4|603.8|604.6|604|604.6|604|604.3|603.7|9
1625194200000|2021-07-02 02:50:00|604.8|604.2|604.6|604|604.8|604.2|604.6|604|7
1625194500000|2021-07-02 02:55:00|604.4|603.8|604.6|604|604.6|604|604.4|603.8|7
1625194800000|2021-07-02 03:00:00|604.3|603.7|604.8|604.2|604.8|604.2|604.3|603.7|30
1625195100000|2021-07-02 03:05:00|604.7|604.1|604.8|604.2|604.8|604.2|604.6|604|57
1625195400000|2021-07-02 03:10:00|605|604.4|604.5|603.9|605|604.4|604.5|603.9|9
1625195700000|2021-07-02 03:15:00|604.8|604.2|605|604.4|605|604.4|604.5|603.9|13
1625196000000|2021-07-02 03:20:00|604.8|604.2|604.4|603.8|604.8|604.2|604.3|603.7|16
1625196300000|2021-07-02 03:25:00|604.5|603.9|604.8|604.2|605|604.4|604.5|603.9|49
1625196600000|2021-07-02 03:30:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|6
1625196900000|2021-07-02 03:35:00|||||||||7
1625197200000|2021-07-02 03:40:00|604.8|604.2|604.8|604.2|604.8|604.2|604.8|604.2|2
1625197500000|2021-07-02 03:45:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|3
1625197800000|2021-07-02 03:50:00|||||||||3
1625198100000|2021-07-02 03:55:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|4
1625198400000|2021-07-02 04:00:00|604.8|604.2|604.8|604.2|604.8|604.2|604.8|604.2|1
1625198700000|2021-07-02 04:05:00|605|604.4|605|604.4|605|604.4|605|604.4|4
1625199000000|2021-07-02 04:10:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|3
1625199300000|2021-07-02 04:15:00|605.2|604.6|604.8|604.2|605.3|604.7|604.8|604.2|13
1625199600000|2021-07-02 04:20:00|604.7|604.1|604.8|604.2|604.8|604.2|604.5|603.9|5
1625200200000|2021-07-02 04:30:00|604.7|604.1|604.3|603.7|604.7|604.1|604.3|603.7|18
1625200500000|2021-07-02 04:35:00|604|603.4|603.8|603.2|604|603.4|603.5|602.9|40
1625200800000|2021-07-02 04:40:00|603.9|603.3|604|603.4|604|603.4|603.8|603.2|20
1625201100000|2021-07-02 04:45:00|||||||||5
1625201400000|2021-07-02 04:50:00|604.3|603.7|604|603.4|604.3|603.7|604|603.4|11
1625201700000|2021-07-02 04:55:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|4
1625202000000|2021-07-02 05:00:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|10
1625202600000|2021-07-02 05:10:00|604.5|603.9|604.3|603.7|604.5|603.9|604.3|603.7|8
1625202900000|2021-07-02 05:15:00|604.5|603.9|604.5|603.9|604.6|604|604.4|603.8|3
1625203200000|2021-07-02 05:20:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|21
1625203500000|2021-07-02 05:25:00|604.4|603.8|604.3|603.7|604.4|603.8|604.1|603.5|13
1625203800000|2021-07-02 05:30:00|604.6|604|605.5|604.9|605.6|605|604.6|604|64
1625204100000|2021-07-02 05:35:00|605.6|605|605.5|604.9|606.1|605.5|605.5|604.9|64
1625204400000|2021-07-02 05:40:00|605.2|604.6|605.7|605.1|605.7|605.1|605.2|604.6|105
1625204700000|2021-07-02 05:45:00|606|605.4|606.1|605.5|606.2|605.6|605.7|605.1|16
1625205000000|2021-07-02 05:50:00|606.3|605.7|606.3|605.7|606.3|605.7|606.3|605.7|38
1625205300000|2021-07-02 05:55:00|606.2|605.6|606.7|606.1|606.7|606.1|605.5|604.9|17
1625205600000|2021-07-02 06:00:00|606.6|606|605.8|605.2|606.7|606.1|605.8|605.2|12
1625205900000|2021-07-02 06:05:00|605.9|605.3|606.2|605.6|606.6|606|605.9|605.3|10
1625206200000|2021-07-02 06:10:00|606.3|605.7|606|605.4|606.3|605.7|606|605.4|11
1625206500000|2021-07-02 06:15:00|606.1|605.5|606.2|605.6|606.2|605.6|605.9|605.3|5
1625206800000|2021-07-02 06:20:00|606.1|605.5|605.7|605.1|606.2|605.6|605.4|604.8|18
1625207100000|2021-07-02 06:25:00|605.5|604.9|605.3|604.7|606.1|605.5|605.2|604.6|25
1625207400000|2021-07-02 06:30:00|605.2|604.6|605.3|604.7|605.7|605.1|605.2|604.6|17
1625207700000|2021-07-02 06:35:00|605.5|604.9|605.4|604.8|605.9|605.3|605.2|604.6|11
1625208000000|2021-07-02 06:40:00|605.2|604.6|605.8|605.2|606.2|605.6|605.2|604.6|21
1625208300000|2021-07-02 06:45:00|605.9|605.3|605.4|604.8|606.1|605.5|605.4|604.8|15
1625208600000|2021-07-02 06:50:00|605.2|604.6|605.1|604.5|605.2|604.6|604.9|604.3|8
1625208900000|2021-07-02 06:55:00|605.2|604.6|605.2|604.6|605.5|604.9|605.2|604.6|3
1625209200000|2021-07-02 07:00:00|605.4|604.8|605.4|604.8|605.6|605|605.2|604.6|21
1625209500000|2021-07-02 07:05:00|605.5|604.9|606.3|605.7|606.4|605.8|605.4|604.8|51
1625209800000|2021-07-02 07:10:00|606.2|605.6|605.7|605.1|606.2|605.6|605.7|605.1|20
1625210100000|2021-07-02 07:15:00|605.6|605|606.9|606.3|607.2|606.6|605.4|604.8|87
1625210400000|2021-07-02 07:20:00|606.8|606.2|606.7|606.1|606.9|606.3|606.4|605.8|51
1625210700000|2021-07-02 07:25:00|606.6|606|606.9|606.3|607.3|606.7|606.4|605.8|63
1625211000000|2021-07-02 07:30:00|606.8|606.2|606.8|606.2|606.9|606.3|606.7|606.1|16
1625211300000|2021-07-02 07:35:00|606.9|606.3|606.7|606.1|607.2|606.6|606.7|606.1|72
1625211600000|2021-07-02 07:40:00|606.6|606|606.7|606.1|606.7|606.1|606.2|605.6|20
1625211900000|2021-07-02 07:45:00|606.6|606|606.4|605.8|606.7|606.1|606.2|605.6|19
1625212200000|2021-07-02 07:50:00|606.5|605.9|607|606.4|607.4|606.8|606.5|605.9|164
1625212500000|2021-07-02 07:55:00|607.1|606.5|606.7|606.1|607.2|606.6|606.7|606.1|38
1625212800000|2021-07-02 08:00:00|606.5|605.9|606.2|605.6|606.5|605.9|606.2|605.6|15
1625213100000|2021-07-02 08:05:00|606.4|605.8|606.3|605.7|606.5|605.9|606.2|605.6|10
1625213400000|2021-07-02 08:10:00|606.2|605.6|607.7|607.1|608.4|607.8|606.2|605.6|78
1625213700000|2021-07-02 08:15:00|607.8|607.2|608.2|607.6|608.2|607.6|607.7|607.1|57
1625214000000|2021-07-02 08:20:00|608.5|607.9|608.7|608.1|608.8|608.2|608.2|607.6|74
1625214300000|2021-07-02 08:25:00|608.5|607.9|609.4|608.8|609.4|608.8|608.4|607.8|104
1625214600000|2021-07-02 08:30:00|609.5|608.9|609.1|608.5|609.5|608.9|608.7|608.1|36
1625214900000|2021-07-02 08:35:00|609.2|608.6|609.2|608.6|609.4|608.8|609.1|608.5|38
1625215200000|2021-07-02 08:40:00|609|608.4|610|609.4|610.2|609.6|609|608.4|67
1625215500000|2021-07-02 08:45:00|610.2|609.6|610.2|609.6|610.5|609.9|609.9|609.3|61
1625215800000|2021-07-02 08:50:00|610.3|609.7|609.9|609.3|610.7|610.1|609.4|608.8|152
1625216100000|2021-07-02 08:55:00|609.8|609.2|609.8|609.2|609.9|609.3|609.2|608.6|39
1625216400000|2021-07-02 09:00:00|609.7|609.1|609.2|608.6|610|609.4|609.2|608.6|17
1625216700000|2021-07-02 09:05:00|609.1|608.5|609.2|608.6|609.4|608.8|608.9|608.3|22
1625217000000|2021-07-02 09:10:00|609|608.4|608.9|608.3|609|608.4|608|607.4|53
1625217300000|2021-07-02 09:15:00|608.7|608.1|608.2|607.6|609|608.4|608.2|607.6|31
1625217600000|2021-07-02 09:20:00|608.5|607.9|607.7|607.1|608.5|607.9|607.7|607.1|42
1625217900000|2021-07-02 09:25:00|607.4|606.8|607|606.4|607.5|606.9|606.7|606.1|45
1625218200000|2021-07-02 09:30:00|606.8|606.2|606.8|606.2|608|607.4|606.8|606.2|33
1625218500000|2021-07-02 09:35:00|606.7|606.1|606.1|605.5|607.1|606.5|605.9|605.3|62
1625218800000|2021-07-02 09:40:00|606.2|605.6|606.1|605.5|606.4|605.8|605.5|604.9|59
1625219100000|2021-07-02 09:45:00|605.9|605.3|605.2|604.6|605.9|605.3|604.8|604.2|74
1625219400000|2021-07-02 09:50:00|605|604.4|604.8|604.2|605.3|604.7|604.7|604.1|40
1625219700000|2021-07-02 09:55:00|604.9|604.3|605.4|604.8|605.7|605.1|604.7|604.1|74
1625220000000|2021-07-02 10:00:00|605.2|604.6|604.2|603.6|605.4|604.8|604|603.4|56
1625220300000|2021-07-02 10:05:00|604.3|603.7|604.9|604.3|605.2|604.6|603.9|603.3|61
1625220600000|2021-07-02 10:10:00|605.1|604.5|604.5|603.9|605.1|604.5|604.5|603.9|37
1625220900000|2021-07-02 10:15:00|604.6|604|604.8|604.2|604.9|604.3|604.5|603.9|6
1625221200000|2021-07-02 10:20:00|604.9|604.3|606.4|605.8|606.4|605.8|604.8|604.2|49
1625221500000|2021-07-02 10:25:00|606.6|606|606.2|605.6|606.7|606.1|605.9|605.3|12
1625221800000|2021-07-02 10:30:00|606.1|605.5|606.8|606.2|606.9|606.3|605.9|605.3|15
1625222100000|2021-07-02 10:35:00|606.9|606.3|606.7|606.1|607.2|606.6|606.7|606.1|17
1625222400000|2021-07-02 10:40:00|606.6|606|608|607.4|608|607.4|606.2|605.6|29
1625222700000|2021-07-02 10:45:00|607.8|607.2|607.6|607|608|607.4|607.3|606.7|43
1625223000000|2021-07-02 10:50:00|607.7|607.1|607.4|606.8|608.4|607.8|607.2|606.6|90
1625223300000|2021-07-02 10:55:00|607.6|607|607.8|607.2|608.2|607.6|606.7|606.1|124
1625223600000|2021-07-02 11:00:00|607.9|607.3|607.8|607.2|608.3|607.7|607.7|607.1|37
1625223900000|2021-07-02 11:05:00|607.9|607.3|607|606.4|607.9|607.3|606.8|606.2|56
1625224200000|2021-07-02 11:10:00|606.9|606.3|606.2|605.6|606.9|606.3|605.5|604.9|104
1625224500000|2021-07-02 11:15:00|605.8|605.2|605.9|605.3|606.4|605.8|605.5|604.9|13
1625224800000|2021-07-02 11:20:00|605.8|605.2|606|605.4|606.2|605.6|605.7|605.1|99
1625225100000|2021-07-02 11:25:00|606.1|605.5|606.2|605.6|606.2|605.6|605.8|605.2|16
1625225400000|2021-07-02 11:30:00|606.1|605.5|607.3|606.7|607.8|607.2|606|605.4|70
1625225700000|2021-07-02 11:35:00|607.5|606.9|606.7|606.1|607.5|606.9|606.7|606.1|24
1625226000000|2021-07-02 11:40:00|606.8|606.2|607.3|606.7|607.5|606.9|606.7|606.1|14
1625226300000|2021-07-02 11:45:00|607.2|606.6|605.3|604.7|607.2|606.6|605.2|604.6|45
1625226600000|2021-07-02 11:50:00|605.4|604.8|605.1|604.5|605.5|604.9|604.2|603.6|102
1625226900000|2021-07-02 11:55:00|605.2|604.6|604.4|603.8|605.3|604.7|604.2|603.6|51
1625227200000|2021-07-02 12:00:00|604.7|604.1|605.9|605.3|606.1|605.5|604.4|603.8|68
1625227500000|2021-07-02 12:05:00|606|605.4|605.5|604.9|606.2|605.6|604.9|604.3|62
1625227800000|2021-07-02 12:10:00|605.6|605|602.9|602.3|605.6|605|602.6|602|121
1625228100000|2021-07-02 12:15:00|603.2|602.6|602.8|602.2|603.5|602.9|602.2|601.6|100
1625228400000|2021-07-02 12:20:00|602.7|602.1|601.6|601|602.8|602.2|601.2|600.6|204
1625228700000|2021-07-02 12:25:00|601.5|600.9|603.1|602.5|603.3|602.7|601.5|600.9|66
1625229000000|2021-07-02 12:30:00|603.2|602.6|602.9|602.3|603.6|603|602.7|602.1|48
1625229300000|2021-07-02 12:35:00|603.1|602.5|601.9|601.3|603.7|603.1|601.7|601.1|99
1625229600000|2021-07-02 12:40:00|601.7|601.1|601.7|601.1|602.2|601.6|601.2|600.6|191
1625232600000|2021-07-02 13:30:00|602.8|602.2|594.8|594.2|603.7|603.1|594.7|594.1|2600
1625232900000|2021-07-02 13:35:00|594.9|594.3|598.9|598.3|599|598.4|593.6|593|1939
1625233200000|2021-07-02 13:40:00|598.7|598.1|597.4|596.8|599|598.4|596.5|595.9|591
1625233500000|2021-07-02 13:45:00|597.1|596.5|595.3|594.7|597.6|597|595.2|594.6|637
1625233800000|2021-07-02 13:50:00|595.5|594.9|593.1|592.5|595.6|595|593.1|592.5|1217
1625234100000|2021-07-02 13:55:00|593.4|592.8|589.8|589.2|594.1|593.5|587.5|586.9|1911
1625234400000|2021-07-02 14:00:00|590|589.4|591.8|591.2|594.1|593.5|588.6|588|1236
1625234700000|2021-07-02 14:05:00|591.5|590.9|593.3|592.7|594.3|593.7|590.8|590.2|575
1625235000000|2021-07-02 14:10:00|593.2|592.6|595|594.4|595.3|594.7|592.8|592.2|498
1625235300000|2021-07-02 14:15:00|595.2|594.6|594.3|593.7|596.5|595.9|594.3|593.7|621
1625235600000|2021-07-02 14:20:00|593.9|593.3|593.3|592.7|594.3|593.7|592.5|591.9|595
1625235900000|2021-07-02 14:25:00|593.1|592.5|592.5|591.9|594|593.4|592|591.4|508
1625236200000|2021-07-02 14:30:00|592.4|591.8|593.5|592.9|595.5|594.9|592|591.4|368
1625236500000|2021-07-02 14:35:00|593.6|593|593.8|593.2|594.6|594|592|591.4|523
1625236800000|2021-07-02 14:40:00|593.7|593.1|594.5|593.9|594.5|593.9|592.5|591.9|308
1625237100000|2021-07-02 14:45:00|594.2|593.6|594.5|593.9|595|594.4|593.7|593.1|404
1625237400000|2021-07-02 14:50:00|594.7|594.1|594.4|593.8|594.7|594.1|593.4|592.8|292
1625237700000|2021-07-02 14:55:00|594.3|593.7|594.3|593.7|594.9|594.3|593.7|593.1|317
1625238000000|2021-07-02 15:00:00|594.4|593.8|594.1|593.5|594.4|593.8|593.1|592.5|530
1625238300000|2021-07-02 15:05:00|594|593.4|592.4|591.8|594|593.4|592.4|591.8|477
1625238600000|2021-07-02 15:10:00|592.6|592|595.8|595.2|595.9|595.3|592.3|591.7|280
1625238900000|2021-07-02 15:15:00|595.9|595.3|595.6|595|595.9|595.3|595.1|594.5|203
1625239200000|2021-07-02 15:20:00|595.9|595.3|597.3|596.7|597.6|597|595.9|595.3|551
1625239500000|2021-07-02 15:25:00|597.4|596.8|596.1|595.5|597.9|597.3|596.1|595.5|483
1625239800000|2021-07-02 15:30:00|595.9|595.3|595.5|594.9|595.9|595.3|595.1|594.5|243
1625240100000|2021-07-02 15:35:00|595.4|594.8|595.4|594.8|596.2|595.6|595.2|594.6|154
1625240400000|2021-07-02 15:40:00|595.3|594.7|595.9|595.3|595.9|595.3|595.2|594.6|142
1625240700000|2021-07-02 15:45:00|596|595.4|595.6|595|596|595.4|595.1|594.5|230
1625241000000|2021-07-02 15:50:00|595.7|595.1|596|595.4|596.1|595.5|595.5|594.9|102
1625241300000|2021-07-02 15:55:00|596.1|595.5|596.9|596.3|597.4|596.8|595.6|595|241
1625241600000|2021-07-02 16:00:00|597|596.4|596.5|595.9|597.9|597.3|596.4|595.8|151
1625241900000|2021-07-02 16:05:00|596.4|595.8|594.6|594|596.6|596|594.2|593.6|365
1625242200000|2021-07-02 16:10:00|594.2|593.6|595|594.4|595.8|595.2|594.1|593.5|364
1625242500000|2021-07-02 16:15:00|594.9|594.3|595.1|594.5|595.2|594.6|593.6|593|280
1625242800000|2021-07-02 16:20:00|594.8|594.2|593.3|592.7|594.8|594.2|592.8|592.2|349
1625243100000|2021-07-02 16:25:00|593.1|592.5|592.8|592.2|593.5|592.9|591.8|591.2|526
1625243400000|2021-07-02 16:30:00|592.7|592.1|593.6|593|593.8|593.2|592.7|592.1|239
1625243700000|2021-07-02 16:35:00|593.3|592.7|592.1|591.5|593.7|593.1|592.1|591.5|283
1625244000000|2021-07-02 16:40:00|592.3|591.7|593.1|592.5|593.1|592.5|591.8|591.2|718
1625244300000|2021-07-02 16:45:00|593|592.4|592.2|591.6|593.1|592.5|591.7|591.1|333
1625244600000|2021-07-02 16:50:00|592.4|591.8|591|590.4|592.4|591.8|590.8|590.2|402
1625244900000|2021-07-02 16:55:00|590.8|590.2|590.7|590.1|591.1|590.5|590.1|589.5|470
1625245200000|2021-07-02 17:00:00|590.6|590|588.1|587.5|591.1|590.5|587.8|587.2|832
1625245500000|2021-07-02 17:05:00|587.8|587.2|587.8|587.2|588.8|588.2|587.1|586.5|404
1625245800000|2021-07-02 17:10:00|588.1|587.5|589.3|588.7|589.8|589.2|588.1|587.5|489
1625246100000|2021-07-02 17:15:00|589.6|589|590.9|590.3|591.3|590.7|589.1|588.5|463
1625246400000|2021-07-02 17:20:00|590.8|590.2|591.3|590.7|591.5|590.9|590.5|589.9|558
1625246700000|2021-07-02 17:25:00|591.1|590.5|590.4|589.8|591.3|590.7|589.8|589.2|440
1625247000000|2021-07-02 17:30:00|590.5|589.9|590.4|589.8|590.6|590|589.6|589|309
1625247300000|2021-07-02 17:35:00|590.2|589.6|590.1|589.5|590.6|590|590.1|589.5|252
1625247600000|2021-07-02 17:40:00|590.3|589.7|590.4|589.8|590.9|590.3|590.3|589.7|132
1625247900000|2021-07-02 17:45:00|590.5|589.9|591.7|591.1|591.9|591.3|590.1|589.5|454
1625248200000|2021-07-02 17:50:00|591.8|591.2|592.4|591.8|592.7|592.1|591.7|591.1|616
1625248500000|2021-07-02 17:55:00|592.7|592.1|592.4|591.8|592.9|592.3|591.9|591.3|482
1625248800000|2021-07-02 18:00:00|592.1|591.5|591.9|591.3|592.9|592.3|591.7|591.1|698
1625249100000|2021-07-02 18:05:00|592.2|591.6|590.9|590.3|592.2|591.6|590.9|590.3|1255
1625249400000|2021-07-02 18:10:00|590.8|590.2|591|590.4|592|591.4|590.2|589.6|4249
1625249700000|2021-07-02 18:15:00|591.2|590.6|592|590.5|592.5|591.7|590|589.4|1597
1625529600000|2021-07-06 00:00:00|589.6|589|589.6|589|589.6|589|589.6|589|0
1625578200000|2021-07-06 13:30:00|563.6|562.6|553.3|552.7|563.6|562.7|550.2|548.8|4530
1625578500000|2021-07-06 13:35:00|553.4|552.8|550.3|549.7|553.8|553.2|550.3|548.9|1098
1625578800000|2021-07-06 13:40:00|551|550.4|550.9|550.3|552.1|551.5|550.2|549.3|3565
1625579100000|2021-07-06 13:45:00|551.1|550.5|550.4|548.9|551.2|550.5|550.3|548.9|1280
1625579400000|2021-07-06 13:50:00|550.3|549.7|550.3|549.7|550.3|549.7|550.3|549.7|376
1625579700000|2021-07-06 13:55:00|||||||||313
1625580000000|2021-07-06 14:00:00|||||||||432
1625580300000|2021-07-06 14:05:00|550.4|548.9|550.3|549.7|550.5|549.9|550.3|548.9|1604
1625580600000|2021-07-06 14:10:00|||||||||151
1625580900000|2021-07-06 14:15:00|||||||||322
1625581200000|2021-07-06 14:20:00|||||||||270
1625581500000|2021-07-06 14:25:00|||||||||248
1625581800000|2021-07-06 14:30:00|||||||||390
1625582100000|2021-07-06 14:35:00|||||||||171
1625582400000|2021-07-06 14:40:00|||||||||26
1625582700000|2021-07-06 14:45:00|||||||||117
1625583000000|2021-07-06 14:50:00|||||||||299
1625583300000|2021-07-06 14:55:00|||||||||216
1625583600000|2021-07-06 15:00:00|||||||||159
1625583900000|2021-07-06 15:05:00|||||||||68
1625584200000|2021-07-06 15:10:00|||||||||18
1625584500000|2021-07-06 15:15:00|||||||||97
1625584800000|2021-07-06 15:20:00|||||||||294
1625585100000|2021-07-06 15:25:00|||||||||25
1625585400000|2021-07-06 15:30:00|||||||||56
1625585700000|2021-07-06 15:35:00|||||||||110
1625586000000|2021-07-06 15:40:00|||||||||186
1625586300000|2021-07-06 15:45:00|||||||||66
1625586600000|2021-07-06 15:50:00|||||||||101
1625586900000|2021-07-06 15:55:00|||||||||98
1625587200000|2021-07-06 16:00:00|||||||||212
1625587500000|2021-07-06 16:05:00|||||||||473
1625587800000|2021-07-06 16:10:00|||||||||209
1625588100000|2021-07-06 16:15:00|||||||||161
1625588400000|2021-07-06 16:20:00|||||||||252
1625588700000|2021-07-06 16:25:00|||||||||89
1625589000000|2021-07-06 16:30:00|||||||||56
1625589300000|2021-07-06 16:35:00|||||||||94
1625589600000|2021-07-06 16:40:00|||||||||286
1625589900000|2021-07-06 16:45:00|||||||||123
1625590200000|2021-07-06 16:50:00|||||||||553
1625590500000|2021-07-06 16:55:00|||||||||69
1625590800000|2021-07-06 17:00:00|||||||||269
1625591100000|2021-07-06 17:05:00|||||||||39
1625591400000|2021-07-06 17:10:00|||||||||50
1625591700000|2021-07-06 17:15:00|||||||||99
1625592000000|2021-07-06 17:20:00|||||||||277
1625592300000|2021-07-06 17:25:00|550.2|549.6|550.2|549.6|550.2|549.6|550.2|549.6|211
1625592600000|2021-07-06 17:30:00|||||||||281
1625592900000|2021-07-06 17:35:00|||||||||34
1625593200000|2021-07-06 17:40:00|||||||||170
1625593500000|2021-07-06 17:45:00|||||||||356
1625593800000|2021-07-06 17:50:00|||||||||218
1625594100000|2021-07-06 17:55:00|||||||||409
1625594400000|2021-07-06 18:00:00|||||||||395
1625594700000|2021-07-06 18:05:00|||||||||535
1625595000000|2021-07-06 18:10:00|||||||||507
1625595300000|2021-07-06 18:15:00|||||||||510
1625616000000|2021-07-07 00:00:00|549.3|548.7|549.7|549.1|550.4|549.8|546.1|545.5|1976
1625616300000|2021-07-07 00:05:00|549.8|549.2|550.3|549.7|551.2|550.6|549.2|548.6|348
1625616600000|2021-07-07 00:10:00|550|549.4|543|542.4|550|549.4|542.6|542|472
1625616900000|2021-07-07 00:15:00|542.9|542.3|544.8|544.2|545.2|544.6|542|541.4|513
1625617200000|2021-07-07 00:20:00|544.7|544.1|544.9|544.3|545.7|545.1|544.3|543.7|583
1625617500000|2021-07-07 00:25:00|545.1|544.5|547.1|546.5|548.2|547.6|544.7|544.1|171
1625617800000|2021-07-07 00:30:00|547.2|546.6|547.7|547.1|548.6|548|547.2|546.6|121
1625618100000|2021-07-07 00:35:00|547.8|547.2|547.7|547.1|548.6|548|547.5|546.9|99
1625618400000|2021-07-07 00:40:00|547.6|547|548|547.4|549.4|548.8|547.3|546.7|126
1625618700000|2021-07-07 00:45:00|547.9|547.3|550.1|549.5|550.1|549.5|547.6|547|158
1625619000000|2021-07-07 00:50:00|550|549.4|550.6|550|550.8|550.2|549.9|549.3|71
1625619300000|2021-07-07 00:55:00|550.7|550.1|550.8|550.2|550.8|550.2|550.1|549.5|39
1625619600000|2021-07-07 01:00:00|550.9|550.3|551.8|551.2|552|551.4|550.9|550.3|170
1625619900000|2021-07-07 01:05:00|551.7|551.1|551.9|551.3|552|551.4|551.3|550.7|56
1625620200000|2021-07-07 01:10:00|552|551.4|551.9|551.3|552.5|551.9|551.8|551.2|59
1625620500000|2021-07-07 01:15:00|551.8|551.2|551.1|550.5|552|551.4|550.8|550.2|101
1625620800000|2021-07-07 01:20:00|551|550.4|551.5|550.9|551.8|551.2|551|550.4|72
1625621100000|2021-07-07 01:25:00|551.8|551.2|551|550.4|551.8|551.2|551|550.4|51
1625621400000|2021-07-07 01:30:00|551.1|550.5|550.8|550.2|551.3|550.7|550.5|549.9|21
1625621700000|2021-07-07 01:35:00|550.9|550.3|551.2|550.6|551.5|550.9|550.8|550.2|42
1625622000000|2021-07-07 01:40:00|551.3|550.7|551.8|551.2|551.8|551.2|551.2|550.6|36
1625622300000|2021-07-07 01:45:00|551.6|551|551.5|550.9|551.8|551.2|551.3|550.7|25
1625622600000|2021-07-07 01:50:00|551.6|551|551.7|551.1|552|551.4|551.6|551|32
1625622900000|2021-07-07 01:55:00|552|551.4|552.7|552.1|552.7|552.1|552|551.4|76
1625623200000|2021-07-07 02:00:00|552.6|552|553.5|552.9|553.5|552.9|552.6|552|132
1625623500000|2021-07-07 02:05:00|553.4|552.8|552.9|552.3|553.4|552.8|552.7|552.1|99
1625623800000|2021-07-07 02:10:00|552.7|552.1|552.9|552.3|552.9|552.3|552.6|552|76
1625624100000|2021-07-07 02:15:00|553.1|552.5|552.6|552|553.3|552.7|552.6|552|97
1625624400000|2021-07-07 02:20:00|||||||||55
1625624700000|2021-07-07 02:25:00|552.9|552.3|552.6|552|552.9|552.3|552.6|552|62
1625625000000|2021-07-07 02:30:00|553|552.4|553.1|552.5|553.4|552.8|553|552.4|88
1625625300000|2021-07-07 02:35:00|552.9|552.3|553.2|552.6|553.2|552.6|552.9|552.3|20
1625625600000|2021-07-07 02:40:00|553.3|552.7|553.4|552.8|553.4|552.8|553.2|552.6|26
1625625900000|2021-07-07 02:45:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|7
1625626200000|2021-07-07 02:50:00|553.4|552.8|553.2|552.6|553.4|552.8|553.2|552.6|10
1625626500000|2021-07-07 02:55:00|553.1|552.5|552.9|552.3|553.1|552.5|552.9|552.3|33
1625626800000|2021-07-07 03:00:00|553.1|552.5|552.9|552.3|553.4|552.8|552.9|552.3|86
1625627100000|2021-07-07 03:05:00|553|552.4|553.1|552.5|553.2|552.6|552.9|552.3|22
1625627400000|2021-07-07 03:10:00|553|552.4|552.9|552.3|553.1|552.5|552.9|552.3|46
1625627700000|2021-07-07 03:15:00|552.8|552.2|553.4|552.8|553.4|552.8|552.8|552.2|51
1625628000000|2021-07-07 03:20:00|553.2|552.6|553.4|552.8|553.4|552.8|553|552.4|51
1625628300000|2021-07-07 03:25:00|||||||||9
1625628600000|2021-07-07 03:30:00|553.2|552.6|553.4|552.8|553.4|552.8|553.2|552.6|19
1625628900000|2021-07-07 03:35:00|553.2|552.6|553.2|552.6|553.3|552.7|553.2|552.6|10
1625629200000|2021-07-07 03:40:00|553.4|552.8|553.4|552.8|553.4|552.8|553.4|552.8|10
1625629500000|2021-07-07 03:45:00|||||||||4
1625629800000|2021-07-07 03:50:00|553.6|553|553.9|553.3|553.9|553.3|553.6|553|39
1625630100000|2021-07-07 03:55:00|553.6|553|553.6|553|553.6|553|553.6|553|18
1625630400000|2021-07-07 04:00:00|||||||||16
1625630700000|2021-07-07 04:05:00|||||||||10
1625631000000|2021-07-07 04:10:00|553.7|553.1|553.9|553.3|553.9|553.3|553.7|553.1|3
1625631300000|2021-07-07 04:15:00|||||||||8
1625631600000|2021-07-07 04:20:00|553.6|553|553.4|552.8|553.6|553|553.4|552.8|26
1625631900000|2021-07-07 04:25:00|553.5|552.9|553.5|552.9|553.6|553|553.4|552.8|9
1625632200000|2021-07-07 04:30:00|553.6|553|553.1|552.5|553.8|553.2|553|552.4|25
1625632500000|2021-07-07 04:35:00|553|552.4|552.9|552.3|553|552.4|552.9|552.3|12
1625632800000|2021-07-07 04:40:00|552.8|552.2|552.6|552|552.8|552.2|552.6|552|50
1625633100000|2021-07-07 04:45:00|552.7|552.1|552.9|552.3|553.1|552.5|552.7|552.1|8
1625633400000|2021-07-07 04:50:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|62
1625633700000|2021-07-07 04:55:00|552.7|552.1|552.6|552|552.9|552.3|552.6|552|18
1625634000000|2021-07-07 05:00:00|552.7|552.1|552.9|552.3|552.9|552.3|552.6|552|25
1625634300000|2021-07-07 05:05:00|||||||||2
1625634600000|2021-07-07 05:10:00|552.6|552|552.6|552|552.7|552.1|552.6|552|41
1625634900000|2021-07-07 05:15:00|552.9|552.3|552.9|552.3|552.9|552.3|552.6|552|53
1625635200000|2021-07-07 05:20:00|552.7|552.1|552.4|551.8|552.9|552.3|552.4|551.8|25
1625635500000|2021-07-07 05:25:00|552.5|551.9|552.5|551.9|552.5|551.9|552.4|551.8|14
1625635800000|2021-07-07 05:30:00|552.6|552|552.9|552.3|553.1|552.5|552.6|552|16
1625636100000|2021-07-07 05:35:00|552.8|552.2|553.4|552.8|553.4|552.8|552.6|552|11
1625636400000|2021-07-07 05:40:00|553.5|552.9|553.6|553|553.6|553|553.4|552.8|6
1625636700000|2021-07-07 05:45:00|553.7|553.1|554.1|553.5|554.1|553.5|553.6|553|41
1625637000000|2021-07-07 05:50:00|554.4|553.8|554.6|554|554.8|554.2|554.4|553.8|81
1625637300000|2021-07-07 05:55:00|554.4|553.8|554.4|553.8|554.5|553.9|554.1|553.5|36
1625637600000|2021-07-07 06:00:00|554.1|553.5|553.8|553.2|554.1|553.5|553.6|553|21
1625637900000|2021-07-07 06:05:00|553.6|553|554.1|553.5|554.1|553.5|553.6|553|18
1625638200000|2021-07-07 06:10:00|554|553.4|554.4|553.8|554.4|553.8|553.8|553.2|32
1625638500000|2021-07-07 06:15:00|554.2|553.6|554.4|553.8|554.9|554.3|554.2|553.6|69
1625638800000|2021-07-07 06:20:00|554.6|554|554.1|553.5|554.6|554|554.1|553.5|30
1625639100000|2021-07-07 06:25:00|554.2|553.6|555|554.4|555.4|554.8|554.1|553.5|88
1625639400000|2021-07-07 06:30:00|555.1|554.5|555.6|555|555.6|555|554.7|554.1|50
1625639700000|2021-07-07 06:35:00|555.4|554.8|554.9|554.3|555.4|554.8|554.7|554.1|22
1625640000000|2021-07-07 06:40:00|555|554.4|554.8|554.2|555.1|554.5|554.8|554.2|14
1625640300000|2021-07-07 06:45:00|555.1|554.5|554.8|554.2|555.2|554.6|554.8|554.2|51
1625640600000|2021-07-07 06:50:00|555.1|554.5|555.6|555|555.6|555|555|554.4|50
1625640900000|2021-07-07 06:55:00|556|555.4|555.2|554.6|556|555.4|555.2|554.6|53
1625641200000|2021-07-07 07:00:00|555.1|554.5|554.9|554.3|555.6|555|554.9|554.3|74
1625641500000|2021-07-07 07:05:00|555|554.4|553.4|552.8|555.1|554.5|553.4|552.8|87
1625641800000|2021-07-07 07:10:00|553.5|552.9|553.1|552.5|553.7|553.1|552.7|552.1|74
1625642100000|2021-07-07 07:15:00|553.2|552.6|554.5|553.9|554.6|554|553.1|552.5|72
1625642400000|2021-07-07 07:20:00|554.3|553.7|554.1|553.5|554.6|554|554.1|553.5|38
1625642700000|2021-07-07 07:25:00|553.9|553.3|555|554.4|555.1|554.5|553.8|553.2|112
1625643000000|2021-07-07 07:30:00|554.9|554.3|554.4|553.8|555.2|554.6|554.4|553.8|158
1625643300000|2021-07-07 07:35:00|554.2|553.6|554.7|554.1|554.7|554.1|554.2|553.6|96
1625643600000|2021-07-07 07:40:00|554.6|554|554.2|553.6|554.9|554.3|554.2|553.6|113
1625643900000|2021-07-07 07:45:00|553.9|553.3|553.7|553.1|554|553.4|553.7|553.1|42
1625644200000|2021-07-07 07:50:00|553.5|552.9|552.9|552.3|553.7|553.1|552.3|551.7|117
1625644500000|2021-07-07 07:55:00|553|552.4|553|552.4|553.5|552.9|552.7|552.1|109
1625644800000|2021-07-07 08:00:00|553.2|552.6|553.3|552.7|553.8|553.2|553.2|552.6|45
1625645100000|2021-07-07 08:05:00|553.4|552.8|554.3|553.7|554.3|553.7|553.4|552.8|109
1625645400000|2021-07-07 08:10:00|554.2|553.6|554.1|553.5|554.3|553.7|553.8|553.2|112
1625645700000|2021-07-07 08:15:00|554.2|553.6|553.3|552.7|554.2|553.6|553|552.4|68
1625646000000|2021-07-07 08:20:00|553.5|552.9|553.4|552.8|553.6|553|553.1|552.5|53
1625646300000|2021-07-07 08:25:00|553.3|552.7|553.1|552.5|553.3|552.7|552.7|552.1|59
1625646600000|2021-07-07 08:30:00|553|552.4|553|552.4|553.3|552.7|552.7|552.1|29
1625646900000|2021-07-07 08:35:00|552.7|552.1|552.2|551.6|552.7|552.1|552.2|551.6|56
1625647200000|2021-07-07 08:40:00|552.1|551.5|552.6|552|552.7|552.1|552.1|551.5|107
1625647500000|2021-07-07 08:45:00|552.5|551.9|552|551.4|552.6|552|551.8|551.2|55
1625647800000|2021-07-07 08:50:00|552.1|551.5|552.4|551.8|552.6|552|551.7|551.1|92
1625648100000|2021-07-07 08:55:00|552.5|551.9|552.4|551.8|553.2|552.6|552.4|551.8|83
1625648400000|2021-07-07 09:00:00|552.6|552|553.6|553|553.6|553|552.4|551.8|146
1625648700000|2021-07-07 09:05:00|553.1|552.5|553|552.4|553.2|552.6|552.6|552|149
1625649000000|2021-07-07 09:10:00|552.9|552.3|553.2|552.6|553.4|552.8|552.9|552.3|243
1625649300000|2021-07-07 09:15:00|552.9|552.3|552.8|552.2|552.9|552.3|552.7|552.1|82
1625649600000|2021-07-07 09:20:00|552.9|552.3|553.2|552.6|553.2|552.6|552.2|551.6|56
1625649900000|2021-07-07 09:25:00|553.1|552.5|553.2|552.6|553.4|552.8|553.1|552.5|40
1625650200000|2021-07-07 09:30:00|553.3|552.7|553.9|553.3|554.2|553.6|553.2|552.6|46
1625650500000|2021-07-07 09:35:00|553.4|552.8|552.2|551.6|553.4|552.8|552.2|551.6|50
1625650800000|2021-07-07 09:40:00|552.4|551.8|552.7|552.1|552.7|552.1|552.2|551.6|38
1625651100000|2021-07-07 09:45:00|552.4|551.8|553.7|553.1|553.7|553.1|552.4|551.8|44
1625651400000|2021-07-07 09:50:00|554.1|553.5|554.2|553.6|554.2|553.6|553.7|553.1|42
1625651700000|2021-07-07 09:55:00|554.4|553.8|554.2|553.6|554.4|553.8|553.9|553.3|32
1625652000000|2021-07-07 10:00:00|553.9|553.3|553.3|552.7|553.9|553.3|553|552.4|80
1625652300000|2021-07-07 10:05:00|553.4|552.8|552.9|552.3|553.4|552.8|552.9|552.3|24
1625652600000|2021-07-07 10:10:00|553.2|552.6|552.9|552.3|553.2|552.6|552.7|552.1|34
1625652900000|2021-07-07 10:15:00|552.7|552.1|552.9|552.3|552.9|552.3|552.5|551.9|22
1625653200000|2021-07-07 10:20:00|553|552.4|553.9|553.3|554.9|554.3|552.9|552.3|90
1625653500000|2021-07-07 10:25:00|553.8|553.2|553.7|553.1|553.8|553.2|553.6|553|33
1625653800000|2021-07-07 10:30:00|553.6|553|551.9|551.3|553.6|553|551.2|550.6|130
1625654100000|2021-07-07 10:35:00|551.8|551.2|551.6|551|551.8|551.2|551|550.4|28
1625654400000|2021-07-07 10:40:00|551.4|550.8|552.6|552|552.6|552|551.3|550.7|48
1625654700000|2021-07-07 10:45:00|552.8|552.2|553.1|552.5|553.2|552.6|552.6|552|32
1625655000000|2021-07-07 10:50:00|552.8|552.2|552.3|551.7|552.8|552.2|552.1|551.5|90
1625655300000|2021-07-07 10:55:00|552.4|551.8|552.6|552|552.7|552.1|552.1|551.5|8
1625655600000|2021-07-07 11:00:00|552.7|552.1|552.8|552.2|552.9|552.3|552.4|551.8|18
1625655900000|2021-07-07 11:05:00|552.9|552.3|552.5|551.9|553.3|552.7|552.5|551.9|29
1625656200000|2021-07-07 11:10:00|552.4|551.8|552.3|551.7|552.5|551.9|552|551.4|39
1625656500000|2021-07-07 11:15:00|552.4|551.8|552.3|551.7|552.8|552.2|552.3|551.7|12
1625656800000|2021-07-07 11:20:00|552.5|551.9|551.7|551.1|552.6|552|551.6|551|25
1625657100000|2021-07-07 11:25:00|551.9|551.3|550.4|549.8|552|551.4|550.1|549.5|78
1625657400000|2021-07-07 11:30:00|550.3|549.7|549.7|549.1|550.3|549.7|549.4|548.8|87
1625657700000|2021-07-07 11:35:00|549.6|549|550.3|549.7|550.3|549.7|549.6|549|69
1625658000000|2021-07-07 11:40:00|550.2|549.6|550.1|549.5|550.8|550.2|550|549.4|64
1625658300000|2021-07-07 11:45:00|550.3|549.7|549.1|548.5|550.6|550|549.1|548.5|73
1625658600000|2021-07-07 11:50:00|548.7|548.1|547.8|547.2|548.7|548.1|547.3|546.7|137
1625658900000|2021-07-07 11:55:00|547.6|547|547.1|546.5|548.3|547.7|546.6|546|226
1625659200000|2021-07-07 12:00:00|547.3|546.7|547.3|546.7|547.8|547.2|546.6|546|112
1625659500000|2021-07-07 12:05:00|547.2|546.6|547.6|547|548.3|547.7|547|546.4|127
1625659800000|2021-07-07 12:10:00|547.5|546.9|547.4|546.8|548.7|548.1|547.3|546.7|104
1625660100000|2021-07-07 12:15:00|547.3|546.7|546.9|546.3|547.8|547.2|546.2|545.6|150
1625660400000|2021-07-07 12:20:00|547|546.4|544.9|544.3|547|546.4|544.5|543.9|211
1625660700000|2021-07-07 12:25:00|544.8|544.2|545.7|545.1|545.9|545.3|544.2|543.6|282
1625661000000|2021-07-07 12:30:00|545.4|544.8|543|542.4|545.4|544.8|542.5|541.9|440
1625661300000|2021-07-07 12:35:00|543.1|542.5|541.7|541.1|543.3|542.7|541|540.4|320
1625661600000|2021-07-07 12:40:00|541.8|541.2|543.1|542.5|543.9|543.3|541.6|541|214
1625664600000|2021-07-07 13:30:00|543.2|542.6|539.5|538.9|545|544.4|538.7|538.1|2366
1625664900000|2021-07-07 13:35:00|539.4|538.8|536|535.4|539.5|538.9|535.9|535.3|1675
1625665200000|2021-07-07 13:40:00|536.1|535.5|537.2|536.6|538.9|538.3|535.6|535|1150
1625665500000|2021-07-07 13:45:00|536.9|536.3|540.6|540|541.2|540.6|536.4|535.8|1076
1625665800000|2021-07-07 13:50:00|540.4|539.8|542.2|541.6|543.6|543|539.2|538.6|736
1625666100000|2021-07-07 13:55:00|542.4|541.8|541.6|541|544.1|543.5|541.4|540.8|877
1625666400000|2021-07-07 14:00:00|541.4|540.8|538.9|538.3|541.4|540.8|538.1|537.5|683
1625666700000|2021-07-07 14:05:00|539.1|538.5|539.1|538.5|540.9|540.3|538.6|538|500
1625667000000|2021-07-07 14:10:00|538.9|538.3|537.4|536.8|538.9|538.3|537.2|536.6|698
1625667300000|2021-07-07 14:15:00|537.2|536.6|535.9|535.3|537.6|537|535.7|535.1|828
1625667600000|2021-07-07 14:20:00|535.7|535.1|534.2|533.6|535.7|535.1|533.4|532.8|750
1625667900000|2021-07-07 14:25:00|534.3|533.7|534|533.4|535.5|534.9|532.7|532.1|921
1625668200000|2021-07-07 14:30:00|533.9|533.3|533.7|533.1|534.5|533.9|533.5|532.9|537
1625668500000|2021-07-07 14:35:00|533.6|533|532.2|531.6|534.9|534.3|532.2|531.6|1443
1625668800000|2021-07-07 14:40:00|532.7|532.1|533.3|532.7|533.7|533.1|532.2|531.6|464
1625669100000|2021-07-07 14:45:00|533.2|532.6|532.4|531.8|533.7|533.1|532|531.4|504
1625669400000|2021-07-07 14:50:00|532.2|531.6|530.7|530.1|532.4|531.8|530.7|530.1|522
1625669700000|2021-07-07 14:55:00|530.9|530.3|534.5|533.9|534.5|533.9|529.8|529.2|978
1625670000000|2021-07-07 15:00:00|534.4|533.8|536|535.4|536.4|535.8|532|531.4|646
1625670300000|2021-07-07 15:05:00|535.9|535.3|537.9|537.3|539|538.4|535.4|534.8|1058
1625670600000|2021-07-07 15:10:00|537.8|537.2|537.5|536.9|538.5|537.9|536.5|535.9|565
1625670900000|2021-07-07 15:15:00|537.3|536.7|536.2|535.6|537.3|536.7|535.7|535.1|335
1625671200000|2021-07-07 15:20:00|536.1|535.5|535.5|534.9|536.4|535.8|535.3|534.7|269
1625671500000|2021-07-07 15:25:00|535.2|534.6|535.3|534.7|536.9|536.3|535|534.4|269
1625671800000|2021-07-07 15:30:00|535.5|534.9|536|535.4|536.2|535.6|535|534.4|181
1625672100000|2021-07-07 15:35:00|536.2|535.6|537.7|537.1|537.7|537.1|536|535.4|393
1625672400000|2021-07-07 15:40:00|537.6|537|540.9|540.3|541.2|540.6|537.5|536.9|465
1625672700000|2021-07-07 15:45:00|541.2|540.6|540.7|540.1|542.9|542.3|540.2|539.6|540
1625673000000|2021-07-07 15:50:00|541|540.4|540.1|539.5|541.3|540.7|539.7|539.1|562
1625673300000|2021-07-07 15:55:00|540.2|539.6|544.3|543.7|544.3|543.7|540|539.4|679
1625673600000|2021-07-07 16:00:00|543.8|543.2|542.3|541.7|544.8|544.2|542.1|541.5|612
1625673900000|2021-07-07 16:05:00|542.5|541.9|543.8|543.2|544.1|543.5|542|541.4|328
1625674200000|2021-07-07 16:10:00|543.7|543.1|542.8|542.2|543.8|543.2|542.7|542.1|181
1625674500000|2021-07-07 16:15:00|542.7|542.1|543.6|543|544.7|544.1|542.6|542|483
1625674800000|2021-07-07 16:20:00|543.8|543.2|542.3|541.7|544.6|544|542.1|541.5|340
1625675100000|2021-07-07 16:25:00|542.1|541.5|540.8|540.2|542.3|541.7|540.3|539.7|382
1625675400000|2021-07-07 16:30:00|540.7|540.1|541.8|541.2|542.1|541.5|540.7|540.1|541
1625675700000|2021-07-07 16:35:00|542|541.4|543|542.4|543.3|542.7|542|541.4|376
1625676000000|2021-07-07 16:40:00|542.8|542.2|545|544.4|545|544.4|542.5|541.9|348
1625676300000|2021-07-07 16:45:00|545.5|544.9|545.3|544.7|546.3|545.7|545.3|544.7|441
1625676600000|2021-07-07 16:50:00|545.1|544.5|544.8|544.2|545.8|545.2|544.4|543.8|363
1625676900000|2021-07-07 16:55:00|544.6|544|543.8|543.2|544.8|544.2|543.8|543.2|357
1625677200000|2021-07-07 17:00:00|543.6|543|544.9|544.3|544.9|544.3|543.6|543|477
1625677500000|2021-07-07 17:05:00|544.6|544|545.4|544.8|546.6|546|544.6|544|340
1625677800000|2021-07-07 17:10:00|545.9|545.3|545.2|544.6|546.4|545.8|544.9|544.3|421
1625678100000|2021-07-07 17:15:00|545.4|544.8|546|545.4|546.4|545.8|544.9|544.3|430
1625678400000|2021-07-07 17:20:00|546.1|545.5|545.3|544.7|547.1|546.5|545.1|544.5|284
1625678700000|2021-07-07 17:25:00|545.2|544.6|545.4|544.8|545.9|545.3|544.8|544.2|474
1625679000000|2021-07-07 17:30:00|545.5|544.9|544.6|544|545.7|545.1|544.6|544|277
1625679300000|2021-07-07 17:35:00|544.9|544.3|544.5|543.9|545.1|544.5|544.2|543.6|270
1625679600000|2021-07-07 17:40:00|544.6|544|545.2|544.6|545.7|545.1|544.5|543.9|424
1625679900000|2021-07-07 17:45:00|544.9|544.3|544.2|543.6|544.9|544.3|543.7|543.1|435
1625680200000|2021-07-07 17:50:00|544.7|544.1|544.2|543.6|544.7|544.1|544|543.4|389
1625680500000|2021-07-07 17:55:00|544.1|543.5|544.7|544.1|544.7|544.1|543.4|542.8|461
1625680800000|2021-07-07 18:00:00|544.5|543.9|544|543.4|544.7|544.1|543.3|542.7|757
1625681100000|2021-07-07 18:05:00|544.1|543.5|541.5|540.9|544.6|544|541.3|540.7|1001
1625681400000|2021-07-07 18:10:00|541.6|541|541.2|540.6|542.3|541.7|540.8|540.2|4185
1625681700000|2021-07-07 18:15:00|541.4|540.8|542.3|541.7|543|542.4|541.2|540.6|2038
1625702400000|2021-07-08 00:00:00|544|543.4|546.5|545.9|546.9|546.3|543.8|543.2|937
1625702700000|2021-07-08 00:05:00|546.4|545.8|544.5|543.9|546.6|546|544.4|543.8|134
1625703000000|2021-07-08 00:10:00|544.4|543.8|544.1|543.5|544.4|543.8|543.4|542.8|85
1625703300000|2021-07-08 00:15:00|544|543.4|542.9|542.3|544.5|543.9|542.9|542.3|52
1625703600000|2021-07-08 00:20:00|543|542.4|543.1|542.5|543.4|542.8|542.9|542.3|45
1625703900000|2021-07-08 00:25:00|542.1|541.5|541.7|541.1|542.6|542|541.6|541|102
1625704200000|2021-07-08 00:30:00|541.6|541|542.4|541.8|543.6|543|541.6|541|258
1625704500000|2021-07-08 00:35:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|123
1625704800000|2021-07-08 00:40:00|542.2|541.6|542.6|542|542.6|542|542|541.4|26
1625705100000|2021-07-08 00:45:00|542.5|541.9|543.6|543|543.9|543.3|542.5|541.9|94
1625705400000|2021-07-08 00:50:00|543.9|543.3|544.3|543.7|544.3|543.7|543.5|542.9|35
1625705700000|2021-07-08 00:55:00|544.4|543.8|544.1|543.5|544.7|544.1|543.9|543.3|86
1625706000000|2021-07-08 01:00:00|544.2|543.6|543.2|542.6|544.3|543.7|542.5|541.9|258
1625706300000|2021-07-08 01:05:00|543.6|543|543|542.4|544|543.4|542.9|542.3|63
1625706600000|2021-07-08 01:10:00|542.9|542.3|542.1|541.5|543|542.4|542.1|541.5|21
1625706900000|2021-07-08 01:15:00|542.2|541.6|541.7|541.1|542.5|541.9|541.6|541|49
1625707200000|2021-07-08 01:20:00|541.8|541.2|541.4|540.8|542.1|541.5|541.3|540.7|64
1625707500000|2021-07-08 01:25:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|74
1625707800000|2021-07-08 01:30:00|541.2|540.6|541.6|541|541.7|541.1|541.2|540.6|94
1625708100000|2021-07-08 01:35:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|32
1625708400000|2021-07-08 01:40:00|541.7|541.1|541.6|541|541.7|541.1|541.6|541|11
1625708700000|2021-07-08 01:45:00|541.5|540.9|542.1|541.5|542.3|541.7|541.5|540.9|30
1625709000000|2021-07-08 01:50:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|44
1625709300000|2021-07-08 01:55:00|542|541.4|542.4|541.8|542.4|541.8|541.9|541.3|22
1625709600000|2021-07-08 02:00:00|542.6|542|542.9|542.3|543|542.4|542.4|541.8|43
1625709900000|2021-07-08 02:05:00|542.7|542.1|543.5|542.9|543.5|542.9|542.7|542.1|78
1625710200000|2021-07-08 02:10:00|543.4|542.8|545.3|544.7|545.3|544.7|543.4|542.8|85
1625710500000|2021-07-08 02:15:00|545.2|544.6|544.6|544|545.3|544.7|544.4|543.8|48
1625710800000|2021-07-08 02:20:00|544.3|543.7|544.1|543.5|544.3|543.7|544|543.4|12
1625711100000|2021-07-08 02:25:00|544|543.4|543.9|543.3|544.2|543.6|543.9|543.3|17
1625711400000|2021-07-08 02:30:00|544.1|543.5|543.9|543.3|544.2|543.6|543.7|543.1|64
1625711700000|2021-07-08 02:35:00|543.8|543.2|543.8|543.2|543.9|543.3|543.7|543.1|62
1625712000000|2021-07-08 02:40:00|543.9|543.3|544.2|543.6|544.2|543.6|543.9|543.3|25
1625712300000|2021-07-08 02:45:00|544.3|543.7|544|543.4|544.4|543.8|543.7|543.1|48
1625712600000|2021-07-08 02:50:00|543.9|543.3|544.4|543.8|544.4|543.8|543.4|542.8|27
1625712900000|2021-07-08 02:55:00|544.7|544.1|544.9|544.3|544.9|544.3|544.7|544.1|28
1625713200000|2021-07-08 03:00:00|545.1|544.5|544.8|544.2|545.1|544.5|544.7|544.1|11
1625713500000|2021-07-08 03:05:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|9
1625713800000|2021-07-08 03:10:00|545|544.4|545.2|544.6|545.2|544.6|545|544.4|16
1625714100000|2021-07-08 03:15:00|545.4|544.8|545.7|545.1|545.7|545.1|545.4|544.8|18
1625714400000|2021-07-08 03:20:00|545.6|545|545.4|544.8|545.6|545|545.4|544.8|15
1625714700000|2021-07-08 03:25:00|545.5|544.9|545.4|544.8|545.7|545.1|545.4|544.8|14
1625715000000|2021-07-08 03:30:00|545.1|544.5|544.6|544|545.1|544.5|544.6|544|21
1625715300000|2021-07-08 03:35:00|544.8|544.2|544.8|544.2|545|544.4|544.8|544.2|10
1625715600000|2021-07-08 03:40:00|544.9|544.3|544.8|544.2|544.9|544.3|544.6|544|8
1625715900000|2021-07-08 03:45:00|544.9|544.3|545.1|544.5|545.1|544.5|544.8|544.2|8
1625716200000|2021-07-08 03:50:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|15
1625716500000|2021-07-08 03:55:00|544.9|544.3|544.4|543.8|545|544.4|544.4|543.8|24
1625716800000|2021-07-08 04:00:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|10
1625717100000|2021-07-08 04:05:00|544.7|544.1|544.8|544.2|544.8|544.2|544.6|544|11
1625717400000|2021-07-08 04:10:00|544.7|544.1|544.8|544.2|544.8|544.2|544.7|544.1|10
1625717700000|2021-07-08 04:15:00|545|544.4|545.1|544.5|545.2|544.6|545|544.4|44
1625718000000|2021-07-08 04:20:00|545.2|544.6|545.6|545|545.6|545|545.1|544.5|14
1625718300000|2021-07-08 04:25:00|545.8|545.2|545.8|545.2|545.8|545.2|545.8|545.2|16
1625718600000|2021-07-08 04:30:00|||||||||14
1625718900000|2021-07-08 04:35:00|545.9|545.3|545.8|545.2|545.9|545.3|545.8|545.2|4
1625719200000|2021-07-08 04:40:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|11
1625719500000|2021-07-08 04:45:00|||||||||4
1625719800000|2021-07-08 04:50:00|545.6|545|545.8|545.2|545.8|545.2|545.6|545|12
1625720100000|2021-07-08 04:55:00|545.7|545.1|545.8|545.2|545.8|545.2|545.7|545.1|6
1625720400000|2021-07-08 05:00:00|545.7|545.1|545.3|544.7|545.7|545.1|545.3|544.7|12
1625720700000|2021-07-08 05:05:00|544.8|544.2|544.9|544.3|544.9|544.3|544.5|543.9|23
1625721000000|2021-07-08 05:10:00|544.8|544.2|544.9|544.3|545.1|544.5|544.8|544.2|15
1625721300000|2021-07-08 05:15:00|545|544.4|545.3|544.7|545.3|544.7|545|544.4|6
1625721600000|2021-07-08 05:20:00|545.2|544.6|545.3|544.7|545.3|544.7|545.2|544.6|6
1625721900000|2021-07-08 05:25:00|545.4|544.8|545.4|544.8|545.4|544.8|545.3|544.7|9
1625722200000|2021-07-08 05:30:00|545.3|544.7|545.4|544.8|545.4|544.8|545.3|544.7|13
1625722500000|2021-07-08 05:35:00|545.5|544.9|545|544.4|545.5|544.9|545|544.4|21
1625722800000|2021-07-08 05:40:00|545.1|544.5|545.3|544.7|545.3|544.7|545|544.4|23
1625723100000|2021-07-08 05:45:00|545.4|544.8|545.3|544.7|545.6|545|545.3|544.7|23
1625723400000|2021-07-08 05:50:00|545.1|544.5|544.9|544.3|545.2|544.6|544.7|544.1|13
1625723700000|2021-07-08 05:55:00|544.8|544.2|545.1|544.5|545.1|544.5|544.8|544.2|6
1625724000000|2021-07-08 06:00:00|545|544.4|545.2|544.6|545.2|544.6|544.8|544.2|11
1625724300000|2021-07-08 06:05:00|545.1|544.5|544.8|544.2|545.4|544.8|544.8|544.2|11
1625724600000|2021-07-08 06:10:00|544.9|544.3|545.1|544.5|545.3|544.7|544.8|544.2|11
1625724900000|2021-07-08 06:15:00|545.2|544.6|545.1|544.5|545.3|544.7|545.1|544.5|15
1625725200000|2021-07-08 06:20:00|545|544.4|544.8|544.2|545|544.4|544.7|544.1|5
1625725500000|2021-07-08 06:25:00|545|544.4|545.1|544.5|545.2|544.6|544.9|544.3|23
1625725800000|2021-07-08 06:30:00|545|544.4|544.8|544.2|545|544.4|544.8|544.2|20
1625726100000|2021-07-08 06:35:00|544.7|544.1|544.4|543.8|544.7|544.1|544.4|543.8|3
1625726400000|2021-07-08 06:40:00|544.3|543.7|543.7|543.1|544.3|543.7|543.4|542.8|35
1625726700000|2021-07-08 06:45:00|543.6|543|543.1|542.5|544.1|543.5|543.1|542.5|18
1625727000000|2021-07-08 06:50:00|543.2|542.6|543.6|543|543.6|543|543.2|542.6|15
1625727300000|2021-07-08 06:55:00|543.7|543.1|544.3|543.7|544.6|544|543.6|543|18
1625727600000|2021-07-08 07:00:00|544.5|543.9|546.1|545.5|546.1|545.5|543.9|543.3|50
1625727900000|2021-07-08 07:05:00|546|545.4|546.1|545.5|546.3|545.7|545.1|544.5|44
1625728200000|2021-07-08 07:10:00|546|545.4|546.6|546|547.5|546.9|546|545.4|82
1625728500000|2021-07-08 07:15:00|546.4|545.8|547.6|547|547.6|547|546.4|545.8|111
1625728800000|2021-07-08 07:20:00|547.5|546.9|546.7|546.1|547.5|546.9|546|545.4|73
1625729100000|2021-07-08 07:25:00|546.6|546|547.4|546.8|547.5|546.9|546.6|546|25
1625729400000|2021-07-08 07:30:00|547.3|546.7|546.4|545.8|547.8|547.2|546.1|545.5|34
1625729700000|2021-07-08 07:35:00|546.5|545.9|546.1|545.5|546.6|546|545.8|545.2|40
1625730000000|2021-07-08 07:40:00|546.2|545.6|545.9|545.3|546.2|545.6|545.3|544.7|36
1625730300000|2021-07-08 07:45:00|545.8|545.2|545.5|544.9|545.8|545.2|545.1|544.5|13
1625730600000|2021-07-08 07:50:00|545.4|544.8|544.8|544.2|545.5|544.9|544.6|544|22
1625730900000|2021-07-08 07:55:00|544.9|544.3|545.6|545|545.7|545.1|544.8|544.2|48
1625731200000|2021-07-08 08:00:00|545.5|544.9|544.5|543.9|545.5|544.9|544.3|543.7|25
1625731500000|2021-07-08 08:05:00|544.4|543.8|544.3|543.7|544.6|544|544.1|543.5|29
1625731800000|2021-07-08 08:10:00|544.2|543.6|544.1|543.5|544.2|543.6|543.6|543|12
1625732100000|2021-07-08 08:15:00|544|543.4|543.6|543|544.1|543.5|543.1|542.5|17
1625732400000|2021-07-08 08:20:00|543.7|543.1|543.8|543.2|543.8|543.2|543.6|543|47
1625732700000|2021-07-08 08:25:00|543.7|543.1|543.1|542.5|543.7|543.1|542.3|541.7|78
1625733000000|2021-07-08 08:30:00|543|542.4|543.4|542.8|543.6|543|542.3|541.7|17
1625733300000|2021-07-08 08:35:00|543.3|542.7|542.3|541.7|543.4|542.8|541.9|541.3|27
1625733600000|2021-07-08 08:40:00|542.1|541.5|541.8|541.2|542.9|542.3|541.6|541|33
1625733900000|2021-07-08 08:45:00|542|541.4|542.8|542.2|543.2|542.6|541.6|541|36
1625734200000|2021-07-08 08:50:00|542.9|542.3|544.6|544|544.6|544|542.8|542.2|36
1625734500000|2021-07-08 08:55:00|544.5|543.9|543.5|542.9|544.7|544.1|543.5|542.9|106
1625734800000|2021-07-08 09:00:00|543.4|542.8|544.2|543.6|544.3|543.7|543.4|542.8|10
1625735100000|2021-07-08 09:05:00|544.3|543.7|543.5|542.9|544.3|543.7|543.1|542.5|33
1625735400000|2021-07-08 09:10:00|543.6|543|543.4|542.8|543.7|543.1|542.9|542.3|97
1625735700000|2021-07-08 09:15:00|543.5|542.9|543.7|543.1|543.8|543.2|543.3|542.7|50
1625736000000|2021-07-08 09:20:00|543.6|543|544.1|543.5|544.1|543.5|543|542.4|25
1625736300000|2021-07-08 09:25:00|544.3|543.7|545.7|545.1|545.7|545.1|544.3|543.7|45
1625736600000|2021-07-08 09:30:00|545.6|545|546.6|546|546.6|546|545.6|545|37
1625736900000|2021-07-08 09:35:00|546.5|545.9|545.7|545.1|546.5|545.9|545.6|545|17
1625737200000|2021-07-08 09:40:00|545.8|545.2|545.5|544.9|546.3|545.7|545.1|544.5|68
1625737500000|2021-07-08 09:45:00|545.6|545|545.8|545.2|546.2|545.6|545.6|545|8
1625737800000|2021-07-08 09:50:00|546|545.4|545.2|544.6|546.1|545.5|545|544.4|24
1625738100000|2021-07-08 09:55:00|545.1|544.5|544.6|544|545.2|544.6|544.6|544|22
1625738400000|2021-07-08 10:00:00|544.5|543.9|543.2|542.6|544.5|543.9|542.9|542.3|53
1625738700000|2021-07-08 10:05:00|543.3|542.7|543.3|542.7|543.6|543|542.8|542.2|11
1625739000000|2021-07-08 10:10:00|543.2|542.6|542.6|542|543.2|542.6|542.3|541.7|19
1625739300000|2021-07-08 10:15:00|542.5|541.9|543.8|543.2|543.8|543.2|542.5|541.9|12
1625739600000|2021-07-08 10:20:00|543.6|543|542.6|542|543.7|543.1|542.6|542|22
1625739900000|2021-07-08 10:25:00|542.3|541.7|542.4|541.8|542.4|541.8|541.6|541|54
1625740200000|2021-07-08 10:30:00|542.3|541.7|542.2|541.6|542.6|542|541.9|541.3|30
1625740500000|2021-07-08 10:35:00|542.1|541.5|542.6|542|542.6|542|541.8|541.2|30
1625740800000|2021-07-08 10:40:00|542.5|541.9|543|542.4|543.2|542.6|542.5|541.9|1
1625741100000|2021-07-08 10:45:00|543.3|542.7|544|543.4|544.1|543.5|543.3|542.7|8
1625741400000|2021-07-08 10:50:00|543.8|543.2|544.3|543.7|544.3|543.7|543.7|543.1|16
1625741700000|2021-07-08 10:55:00|544.2|543.6|544.7|544.1|545.1|544.5|544.1|543.5|25
1625742000000|2021-07-08 11:00:00|544.5|543.9|544.7|544.1|544.8|544.2|543.9|543.3|69
1625742300000|2021-07-08 11:05:00|544.4|543.8|544.8|544.2|545|544.4|544.4|543.8|7
1625742600000|2021-07-08 11:10:00|544.3|543.7|544.2|543.6|544.3|543.7|543|542.3|71
1625742900000|2021-07-08 11:15:00|544.3|543.7|542.4|541.8|544.3|543.7|542.4|541.8|17
1625743200000|2021-07-08 11:20:00|542.5|541.9|542.3|541.7|542.8|542.2|542|541.4|59
1625743500000|2021-07-08 11:25:00|542.1|541.5|540.5|539.9|542.2|541.6|540.5|539.9|94
1625743800000|2021-07-08 11:30:00|540.6|540|541.1|540.5|541.1|540.5|539.9|539.3|198
1625744100000|2021-07-08 11:35:00|541.2|540.6|540.6|540|541.3|540.7|540.3|539.7|104
1625744400000|2021-07-08 11:40:00|540.7|540.1|540.4|539.8|541.1|540.5|540.3|539.7|15
1625744700000|2021-07-08 11:45:00|540.5|539.9|540.3|539.7|540.5|539.9|540.2|539.6|31
1625745000000|2021-07-08 11:50:00|540.1|539.5|538.3|537.7|540.3|539.7|537.3|536.7|296
1625745300000|2021-07-08 11:55:00|538.2|537.6|537.3|536.7|538.8|538.2|537|536.4|131
1625745600000|2021-07-08 12:00:00|537.4|536.8|537.7|537.1|538.7|538.1|537.4|536.8|77
1625745900000|2021-07-08 12:05:00|537.4|536.8|536.3|535.7|537.4|536.8|536|535.4|158
1625746200000|2021-07-08 12:10:00|536.6|536|536.2|535.6|537.2|536.6|536.2|535.6|135
1625746500000|2021-07-08 12:15:00|535.8|535.2|535.2|534.6|536.4|535.8|534.9|534.3|156
1625746800000|2021-07-08 12:20:00|535.1|534.5|536.2|535.6|536.3|535.7|534.8|534.2|147
1625747100000|2021-07-08 12:25:00|536.1|535.5|536.9|536.3|537|536.4|536|535.4|250
1625747400000|2021-07-08 12:30:00|537|536.4|536.7|536.1|537|536.4|535.5|534.9|82
1625747700000|2021-07-08 12:35:00|536.6|536|534.5|533.9|536.6|536|534|533.4|204
1625748000000|2021-07-08 12:40:00|534.6|534|534.7|534.1|534.8|534.2|533.7|533.1|352
1625751000000|2021-07-08 13:30:00|535.7|535.1|538.2|537.6|540.9|540.3|534|533.4|2103
1625751300000|2021-07-08 13:35:00|538.3|537.7|538.7|538.1|539.7|539.1|538|537.4|632
1625751600000|2021-07-08 13:40:00|538.5|537.9|537.7|537.1|540.2|539.6|536.8|536.2|1020
1625751900000|2021-07-08 13:45:00|537.5|536.9|538.3|537.7|538.5|537.9|536.3|535.7|529
1625752200000|2021-07-08 13:50:00|538.5|537.9|540.7|540.1|540.9|540.3|538|537.4|594
1625752500000|2021-07-08 13:55:00|540.9|540.3|540.2|539.6|540.9|540.3|539.5|538.9|384
1625752800000|2021-07-08 14:00:00|540|539.4|539.4|538.8|540.7|540.1|538.7|538.1|352
1625753100000|2021-07-08 14:05:00|539.2|538.6|538.5|537.9|539.5|538.9|538.2|537.6|370
1625753400000|2021-07-08 14:10:00|538.2|537.6|539|538.4|539.2|538.6|538.2|537.6|233
1625753700000|2021-07-08 14:15:00|539.2|538.6|537.5|536.9|539.5|538.9|537.5|536.9|296
1625754000000|2021-07-08 14:20:00|537.6|537|538.3|537.7|538.5|537.9|537.2|536.6|551
1625754300000|2021-07-08 14:25:00|538.4|537.8|538.5|537.9|539|538.4|538|537.4|296
1625754600000|2021-07-08 14:30:00|538.7|538.1|536.9|536.3|538.7|538.1|536.7|536.1|814
1625754900000|2021-07-08 14:35:00|536.8|536.2|537.2|536.6|537.7|537.1|536.5|535.9|290
1625755200000|2021-07-08 14:40:00|537.4|536.8|537|536.4|538.4|537.8|536.3|535.7|584
1625755500000|2021-07-08 14:45:00|536.9|536.3|535.5|534.9|536.9|536.3|535.4|534.8|482
1625755800000|2021-07-08 14:50:00|535.7|535.1|535.3|534.7|535.9|535.3|535.2|534.6|523
1625756100000|2021-07-08 14:55:00|535.2|534.6|535.5|534.9|536|535.4|535.2|534.6|190
1625756400000|2021-07-08 15:00:00|535.3|534.7|534.3|533.7|535.3|534.7|534|533.4|799
1625756700000|2021-07-08 15:05:00|534.4|533.8|535.2|534.6|536|535.4|534.3|533.7|440
1625757000000|2021-07-08 15:10:00|535|534.4|537.6|537|537.6|537|535|534.4|1178
1625757300000|2021-07-08 15:15:00|537.4|536.8|539.5|538.9|539.6|539|537.3|536.7|925
1625757600000|2021-07-08 15:20:00|539.6|539|538.2|537.6|540|539.4|538|537.4|424
1625757900000|2021-07-08 15:25:00|538.1|537.5|537.1|536.5|538.2|537.6|537|536.4|317
1625758200000|2021-07-08 15:30:00|537.2|536.6|539.4|538.8|539.5|538.9|537.1|536.5|394
1625758500000|2021-07-08 15:35:00|539.3|538.7|540.3|539.7|540.8|540.2|539.3|538.7|492
1625758800000|2021-07-08 15:40:00|540.4|539.8|543.2|542.6|543.5|542.9|540.4|539.8|667
1625759100000|2021-07-08 15:45:00|543.3|542.7|542.1|541.5|543.5|542.9|541.8|541.2|383
1625759400000|2021-07-08 15:50:00|542|541.4|543.6|543|543.8|543.2|541.8|541.2|469
1625759700000|2021-07-08 15:55:00|543.7|543.1|542.8|542.2|544.3|543.7|542.3|541.7|353
1625760000000|2021-07-08 16:00:00|542.6|542|544.1|543.5|545.1|544.5|542.6|542|453
1625760300000|2021-07-08 16:05:00|543.8|543.2|542.6|542|543.9|543.3|542.4|541.8|753
1625760600000|2021-07-08 16:10:00|542.4|541.8|541|540.4|542.4|541.8|540.7|540.1|362
1625760900000|2021-07-08 16:15:00|541.1|540.5|539.4|538.8|541.5|540.9|539.1|538.5|403
1625761200000|2021-07-08 16:20:00|539.2|538.6|538.4|537.8|539.4|538.8|537.9|537.3|319
1625761500000|2021-07-08 16:25:00|538.2|537.6|538.1|537.5|539.1|538.5|537.9|537.3|280
1625761800000|2021-07-08 16:30:00|538.2|537.6|538.4|537.8|538.5|537.9|537.6|537|486
1625762100000|2021-07-08 16:35:00|538.6|538|540.5|539.9|540.5|539.9|538.4|537.8|447
1625762400000|2021-07-08 16:40:00|540.4|539.8|538.9|538.3|540.4|539.8|538.8|538.2|497
1625762700000|2021-07-08 16:45:00|539|538.4|538.3|537.7|539.2|538.6|538.1|537.5|250
1625763000000|2021-07-08 16:50:00|538.1|537.5|537.8|537.2|538.4|537.8|537.5|536.9|327
1625763300000|2021-07-08 16:55:00|538|537.4|537.5|536.9|538.3|537.7|537.5|536.9|369
1625763600000|2021-07-08 17:00:00|537.7|537.1|536.8|536.2|537.7|537.1|536.3|535.7|453
1625763900000|2021-07-08 17:05:00|536.7|536.1|536.7|536.1|537.2|536.6|536.2|535.6|422
1625764200000|2021-07-08 17:10:00|536.8|536.2|536.1|535.5|536.8|536.2|535.9|535.3|387
1625764500000|2021-07-08 17:15:00|536|535.4|535.8|535.2|536.4|535.8|535.1|534.5|724
1625764800000|2021-07-08 17:20:00|535.7|535.1|535.4|534.8|535.9|535.3|535.2|534.6|335
1625765100000|2021-07-08 17:25:00|535.5|534.9|534.3|533.7|536|535.4|534.1|533.5|848
1625765400000|2021-07-08 17:30:00|534.4|533.8|535.3|534.7|535.4|534.8|534.4|533.8|782
1625765700000|2021-07-08 17:35:00|535.1|534.5|534.3|533.7|535.1|534.5|534.2|533.6|466
1625766000000|2021-07-08 17:40:00|534.5|533.9|533.3|532.7|535|534.4|533.1|532.5|1554
1625766300000|2021-07-08 17:45:00|533.4|532.8|532.8|532.2|533.7|533.1|532.6|532|1527
1625766600000|2021-07-08 17:50:00|533|532.4|533.4|532.8|533.6|533|532.1|531.5|1446
1625766900000|2021-07-08 17:55:00|533.3|532.7|534.3|533.7|534.3|533.7|533.3|532.7|1267
1625767200000|2021-07-08 18:00:00|534.4|533.8|534.4|533.8|534.7|534.1|533.2|532.6|1116
1625767500000|2021-07-08 18:05:00|534.2|533.6|534.4|533.8|535|534.4|533.7|533.1|1355
1625767800000|2021-07-08 18:10:00|534.3|533.7|535.1|534.5|535.2|534.6|533.4|532.8|3986
1625768100000|2021-07-08 18:15:00|534.9|534.3|533.6|533|534.9|534.3|532.6|532|1266
1625788800000|2021-07-09 00:00:00|533.8|533.2|532.4|531.8|534.2|533.6|532.3|531.7|412
1625789100000|2021-07-09 00:05:00|532.5|531.9|533.4|532.8|533.8|533.2|532.4|531.8|102
1625789400000|2021-07-09 00:10:00|533.5|532.9|533.4|532.8|533.6|533|533.3|532.7|21
1625789700000|2021-07-09 00:15:00|533.2|532.6|532.9|532.3|533.3|532.7|532.9|532.3|74
1625790000000|2021-07-09 00:20:00|533|532.4|533.1|532.5|533.2|532.6|532.5|531.9|95
1625790300000|2021-07-09 00:25:00|532.9|532.3|532.7|532.1|533.1|532.5|532.6|532|11
1625790600000|2021-07-09 00:30:00|532.6|532|532.3|531.7|532.7|532.1|532.2|531.6|35
1625790900000|2021-07-09 00:35:00|532.2|531.6|531.8|531.2|532.2|531.6|531.3|530.7|132
1625791200000|2021-07-09 00:40:00|531.7|531.1|531.6|531|531.8|531.2|531.5|530.9|32
1625791500000|2021-07-09 00:45:00|531.5|530.9|531.3|530.7|531.5|530.9|531.3|530.7|38
1625791800000|2021-07-09 00:50:00|531.6|531|531.8|531.2|532|531.4|531.5|530.9|49
1625792100000|2021-07-09 00:55:00|531.7|531.1|531.3|530.7|531.8|531.2|531.3|530.7|20
1625792400000|2021-07-09 01:00:00|531.4|530.8|532|531.4|532.3|531.7|531.4|530.8|77
1625792700000|2021-07-09 01:05:00|531.9|531.3|532.1|531.5|532.3|531.7|531.7|531.1|58
1625793000000|2021-07-09 01:10:00|532|531.4|532.3|531.7|532.3|531.7|531.9|531.3|13
1625793300000|2021-07-09 01:15:00|532.1|531.5|531.9|531.3|532.3|531.7|531.9|531.3|22
1625793600000|2021-07-09 01:20:00|532|531.4|532.7|532.1|532.7|532.1|532|531.4|25
1625793900000|2021-07-09 01:25:00|532.6|532|533.3|532.7|533.5|532.9|532.6|532|24
1625794200000|2021-07-09 01:30:00|533.4|532.8|533.5|532.9|533.8|533.2|533.1|532.5|21
1625794500000|2021-07-09 01:35:00|533.4|532.8|533.4|532.8|533.5|532.9|533.4|532.8|15
1625794800000|2021-07-09 01:40:00|533.6|533|533.2|532.6|533.6|533|533.1|532.5|33
1625795100000|2021-07-09 01:45:00|533.1|532.5|532.6|532|533.2|532.6|532.5|531.9|16
1625795400000|2021-07-09 01:50:00|532.7|532.1|532.8|532.2|533|532.4|532.7|532.1|19
1625795700000|2021-07-09 01:55:00|532.7|532.1|532.8|532.2|532.8|532.2|532.5|531.9|7
1625796000000|2021-07-09 02:00:00|532.9|532.3|532|531.4|532.9|532.3|532|531.4|20
1625796300000|2021-07-09 02:05:00|531.9|531.3|532.2|531.6|532.2|531.6|531.8|531.2|24
1625796600000|2021-07-09 02:10:00|532.1|531.5|531.9|531.3|532.1|531.5|531.8|531.2|29
1625796900000|2021-07-09 02:15:00|531.8|531.2|531.8|531.2|532.2|531.6|531.8|531.2|17
1625797200000|2021-07-09 02:20:00|531.9|531.3|531.5|530.9|532|531.4|531.5|530.9|19
1625797500000|2021-07-09 02:25:00|531|530.4|531.3|530.7|531.3|530.7|530.7|530.1|98
1625797800000|2021-07-09 02:30:00|531.4|530.8|531.7|531.1|531.8|531.2|531.2|530.6|13
1625798100000|2021-07-09 02:35:00|531.8|531.2|532.6|532|532.7|532.1|531.7|531.1|18
1625798400000|2021-07-09 02:40:00|532.5|531.9|532.8|532.2|532.8|532.2|532.5|531.9|21
1625798700000|2021-07-09 02:45:00|532.7|532.1|532.6|532|533.2|532.6|532.5|531.9|43
1625799000000|2021-07-09 02:50:00|532.5|531.9|532.5|531.9|532.7|532.1|532.2|531.6|15
1625799300000|2021-07-09 02:55:00|532.6|532|532.2|531.6|532.7|532.1|532.2|531.6|16
1625799600000|2021-07-09 03:00:00|532.3|531.7|532.2|531.6|532.4|531.8|532.1|531.5|21
1625799900000|2021-07-09 03:05:00|532|531.4|532.3|531.7|532.4|531.8|531.9|531.3|13
1625800200000|2021-07-09 03:10:00|532.4|531.8|532.8|532.2|533|532.4|532.4|531.8|14
1625800500000|2021-07-09 03:15:00|533|532.4|532.6|532|533|532.4|532.6|532|6
1625800800000|2021-07-09 03:20:00|532.5|531.9|532.4|531.8|532.5|531.9|532.4|531.8|11
1625801100000|2021-07-09 03:25:00|532.5|531.9|532.7|532.1|532.7|532.1|532.4|531.8|37
1625801400000|2021-07-09 03:30:00|532.5|531.9|532.2|531.6|532.5|531.9|532.2|531.6|34
1625801700000|2021-07-09 03:35:00|532.3|531.7|532.5|531.9|532.5|531.9|532.2|531.6|7
1625802000000|2021-07-09 03:40:00|532.4|531.8|532.4|531.8|532.4|531.8|532.4|531.8|7
1625802300000|2021-07-09 03:45:00|532.5|531.9|532.6|532|532.7|532.1|532.4|531.8|15
1625802600000|2021-07-09 03:50:00|532.7|532.1|532.7|532.1|532.7|532.1|532.7|532.1|0
1625802900000|2021-07-09 03:55:00|532.9|532.3|532.9|532.3|533|532.4|532.9|532.3|32
1625803200000|2021-07-09 04:00:00|533|532.4|532.9|532.3|533.3|532.7|532.9|532.3|155
1625803500000|2021-07-09 04:05:00|532.8|532.2|532.9|532.3|532.9|532.3|532.8|532.2|4
1625803800000|2021-07-09 04:10:00|532.8|532.2|532.8|532.2|532.8|532.2|532.7|532.1|13
1625804100000|2021-07-09 04:15:00|532.9|532.3|532.9|532.3|532.9|532.3|532.9|532.3|3
1625804400000|2021-07-09 04:20:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|20
1625804700000|2021-07-09 04:25:00|||||||||2
1625805000000|2021-07-09 04:30:00|533.1|532.5|533.2|532.6|533.2|532.6|533.1|532.5|8
1625805300000|2021-07-09 04:35:00|533.1|532.5|532.7|532.1|533.2|532.6|532.7|532.1|11
1625805600000|2021-07-09 04:40:00|532.6|532|532.9|532.3|532.9|532.3|532.6|532|10
1625805900000|2021-07-09 04:45:00|532.7|532.1|532.2|531.6|532.7|532.1|532.2|531.6|21
1625806200000|2021-07-09 04:50:00|532.3|531.7|532.5|531.9|532.7|532.1|532.3|531.7|13
1625806500000|2021-07-09 04:55:00|532.4|531.8|532|531.4|532.4|531.8|531.7|531.1|53
1625806800000|2021-07-09 05:00:00|531.9|531.3|532.2|531.6|532.2|531.6|531.9|531.3|22
1625807100000|2021-07-09 05:05:00|532.4|531.8|532.6|532|532.7|532.1|532.4|531.8|15
1625807400000|2021-07-09 05:10:00|532.5|531.9|532.9|532.3|533|532.4|532.5|531.9|16
1625807700000|2021-07-09 05:15:00|533|532.4|533.2|532.6|533.2|532.6|533|532.4|10
1625808000000|2021-07-09 05:20:00|532.9|532.3|532.9|532.3|533|532.4|532.9|532.3|4
1625808300000|2021-07-09 05:25:00|533|532.4|533.2|532.6|533.2|532.6|532.9|532.3|11
1625808600000|2021-07-09 05:30:00|532.9|532.3|534.4|533.8|534.6|534|532.9|532.3|105
1625808900000|2021-07-09 05:35:00|534.2|533.6|533.9|533.3|534.2|533.6|533.9|533.3|13
1625809200000|2021-07-09 05:40:00|534.2|533.6|534.4|533.8|534.4|533.8|533.9|533.3|32
1625809500000|2021-07-09 05:45:00|534.3|533.7|533.9|533.3|534.4|533.8|533.9|533.3|16
1625809800000|2021-07-09 05:50:00|534.1|533.5|533.5|532.9|534.1|533.5|533.5|532.9|15
1625810100000|2021-07-09 05:55:00|533.4|532.8|533.5|532.9|533.6|533|533.2|532.6|19
1625810400000|2021-07-09 06:00:00|533.4|532.8|533.5|532.9|533.6|533|533.4|532.8|8
1625810700000|2021-07-09 06:05:00|533.6|533|533.6|533|533.7|533.1|533.4|532.8|12
1625811000000|2021-07-09 06:10:00|533.7|533.1|533.8|533.2|533.9|533.3|533.7|533.1|17
1625811300000|2021-07-09 06:15:00|533.7|533.1|533.4|532.8|533.7|533.1|533.4|532.8|7
1625811600000|2021-07-09 06:20:00|533.6|533|533.6|533|533.8|533.2|533.6|533|15
1625811900000|2021-07-09 06:25:00|533.4|532.8|533.1|532.5|533.6|533|533.1|532.5|5
1625812200000|2021-07-09 06:30:00|533.4|532.8|533.1|532.5|533.4|532.8|532.6|532|32
1625812500000|2021-07-09 06:35:00|533.2|532.6|533.2|532.6|533.3|532.7|533.1|532.5|16
1625812800000|2021-07-09 06:40:00|533.3|532.7|533.9|533.3|534|533.4|533.2|532.6|19
1625813100000|2021-07-09 06:45:00|533.8|533.2|533.6|533|533.8|533.2|533.4|532.8|14
1625813400000|2021-07-09 06:50:00|533.5|532.9|533.3|532.7|533.6|533|533.2|532.6|11
1625813700000|2021-07-09 06:55:00|533.2|532.6|533.1|532.5|533.3|532.7|533.1|532.5|7
1625814000000|2021-07-09 07:00:00|532.9|532.3|533.7|533.1|533.7|533.1|532.4|531.8|57
1625814300000|2021-07-09 07:05:00|533.6|533|534.2|533.6|534.2|533.6|533.6|533|20
1625814600000|2021-07-09 07:10:00|534.1|533.5|533.6|533|534.3|533.7|533.4|532.8|90
1625814900000|2021-07-09 07:15:00|533.5|532.9|532.8|532.2|533.6|533|532.8|532.2|36
1625815200000|2021-07-09 07:20:00|532.7|532.1|533.4|532.8|533.4|532.8|532.7|532.1|11
1625815500000|2021-07-09 07:25:00|533.5|532.9|532.9|532.3|533.6|533|532.8|532.2|35
1625815800000|2021-07-09 07:30:00|533|532.4|532.3|531.7|533|532.4|532.1|531.5|14
1625816100000|2021-07-09 07:35:00|532.2|531.6|532.6|532|532.9|532.3|532.2|531.6|33
1625816400000|2021-07-09 07:40:00|532.7|532.1|532.4|531.8|532.9|532.3|532.3|531.7|41
1625816700000|2021-07-09 07:45:00|532.2|531.6|532.3|531.7|532.6|532|532.2|531.6|8
1625817000000|2021-07-09 07:50:00|532.2|531.6|531.8|531.2|532.3|531.7|531.7|531.1|71
1625817300000|2021-07-09 07:55:00|531.9|531.3|531.4|530.8|531.9|531.3|531.4|530.8|85
1625817600000|2021-07-09 08:00:00|531.6|531|531.7|531.1|531.7|531.1|531.4|530.8|33
1625817900000|2021-07-09 08:05:00|531.9|531.3|531.9|531.3|532.2|531.6|531.8|531.2|42
1625818200000|2021-07-09 08:10:00|531.8|531.2|531.7|531.1|531.8|531.2|531.7|531.1|14
1625818500000|2021-07-09 08:15:00|531.4|530.8|531.2|530.6|531.4|530.8|530.9|530.3|36
1625818800000|2021-07-09 08:20:00|531.3|530.7|531.4|530.8|531.4|530.8|531.2|530.6|30
1625819100000|2021-07-09 08:25:00|531.3|530.7|531.4|530.8|531.5|530.9|531.3|530.7|53
1625819400000|2021-07-09 08:30:00|531.6|531|532.9|532.3|533.1|532.5|531.6|531|34
1625819700000|2021-07-09 08:35:00|533|532.4|533.3|532.7|533.4|532.8|532.9|532.3|32
1625820000000|2021-07-09 08:40:00|533.4|532.8|532.9|532.3|533.4|532.8|532.9|532.3|39
1625820300000|2021-07-09 08:45:00|533|532.4|532.9|532.3|533|532.4|532.8|532.2|17
1625820600000|2021-07-09 08:50:00|533|532.4|532.9|532.3|533|532.4|532.7|532.1|6
1625820900000|2021-07-09 08:55:00|533|532.4|532.5|531.9|533|532.4|532.4|531.8|40
1625821200000|2021-07-09 09:00:00|532.3|531.7|532.7|532.1|532.7|532.1|532.1|531.5|20
1625821500000|2021-07-09 09:05:00|532.8|532.2|532.5|531.9|532.8|532.2|532.5|531.9|10
1625821800000|2021-07-09 09:10:00|532.6|532|533.1|532.5|533.1|532.5|532.4|531.8|26
1625822100000|2021-07-09 09:15:00|533.2|532.6|533|532.4|533.3|532.7|533|532.4|12
1625822400000|2021-07-09 09:20:00|533.1|532.5|532.4|531.8|533.1|532.5|532.4|531.8|16
1625822700000|2021-07-09 09:25:00|532.5|531.9|532.4|531.8|532.8|532.2|532.4|531.8|10
1625823000000|2021-07-09 09:30:00|532.3|531.7|532.7|532.1|532.7|532.1|532.3|531.7|7
1625823300000|2021-07-09 09:35:00|532.8|532.2|532.7|532.1|533.2|532.6|532.7|532.1|11
1625823600000|2021-07-09 09:40:00|532.8|532.2|532.3|531.7|532.8|532.2|532.2|531.6|7
1625823900000|2021-07-09 09:45:00|532.4|531.8|532.9|532.3|533.1|532.5|532.4|531.8|16
1625824200000|2021-07-09 09:50:00|532.8|532.2|532.3|531.7|532.8|532.2|532|531.4|24
1625824500000|2021-07-09 09:55:00|532.4|531.8|533.2|532.6|533.4|532.8|532.4|531.8|5
1625824800000|2021-07-09 10:00:00|533.3|532.7|533.3|532.7|533.4|532.8|533.2|532.6|13
1625825100000|2021-07-09 10:05:00|533.1|532.5|532.6|532|533.1|532.5|532.5|531.9|15
1625825400000|2021-07-09 10:10:00|532.7|532.1|531.5|530.9|532.8|532.2|531.5|530.9|39
1625825700000|2021-07-09 10:15:00|531.6|531|532.1|531.5|532.1|531.5|531.5|530.9|1
1625826000000|2021-07-09 10:20:00|532|531.4|532.2|531.6|532.4|531.8|531.6|531|43
1625826300000|2021-07-09 10:25:00|531.9|531.3|531.2|530.6|531.9|531.3|530.8|530.2|65
1625826600000|2021-07-09 10:30:00|531.1|530.5|530.8|530.2|531.3|530.7|530.8|530.2|58
1625826900000|2021-07-09 10:35:00|530.9|530.3|530.8|530.2|531.1|530.5|530.8|530.2|13
1625827200000|2021-07-09 10:40:00|530.9|530.3|531|530.4|531.1|530.5|530.7|530.1|25
1625827500000|2021-07-09 10:45:00|530.8|530.2|530.8|530.2|530.9|530.3|530.6|530|28
1625827800000|2021-07-09 10:50:00|530.9|530.3|530.6|530|531.1|530.5|530.6|530|11
1625828100000|2021-07-09 10:55:00|530.7|530.1|530.5|529.9|530.8|530.2|530.4|529.8|79
1625828400000|2021-07-09 11:00:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|17
1625828700000|2021-07-09 11:05:00|530.3|529.7|529.3|528.7|530.3|529.7|529|528.4|118
1625829000000|2021-07-09 11:10:00|529.6|529|530.3|529.7|530.9|530.3|529.5|528.9|34
1625829300000|2021-07-09 11:15:00|530.4|529.8|530.6|530|531|530.4|530.3|529.7|38
1625829600000|2021-07-09 11:20:00|530.8|530.2|531.4|530.8|531.6|531|530.8|530.2|53
1625829900000|2021-07-09 11:25:00|531.3|530.7|531.4|530.8|531.6|531|531.3|530.7|77
1625830200000|2021-07-09 11:30:00|531.3|530.7|533.1|532.5|533.2|532.6|531.3|530.7|111
1625830500000|2021-07-09 11:35:00|532.9|532.3|531.9|531.3|533.2|532.6|531.8|531.2|69
1625830800000|2021-07-09 11:40:00|532|531.4|532|531.4|532.5|531.9|531.3|530.7|72
1625831100000|2021-07-09 11:45:00|531.5|530.9|530.9|530.3|531.6|531|530.8|530.2|48
1625831400000|2021-07-09 11:50:00|530.8|530.2|531.3|530.7|531.3|530.7|530.8|530.2|72
1625831700000|2021-07-09 11:55:00|531.4|530.8|531|530.4|531.4|530.8|530.6|530|20
1625832000000|2021-07-09 12:00:00|530.9|530.3|530.9|530.3|531.1|530.5|530.3|529.7|62
1625832300000|2021-07-09 12:05:00|531.1|530.5|531.7|531.1|531.9|531.3|531.1|530.5|70
1625832600000|2021-07-09 12:10:00|531.6|531|531.9|531.3|532.5|531.9|531.5|530.9|100
1625832900000|2021-07-09 12:15:00|531.8|531.2|531.5|530.9|531.9|531.3|531.2|530.6|87
1625833200000|2021-07-09 12:20:00|531.4|530.8|530.7|530.1|531.5|530.9|530.7|530.1|91
1625833500000|2021-07-09 12:25:00|530.5|529.9|530|529.4|530.9|530.3|529.5|528.9|149
1625833800000|2021-07-09 12:30:00|529.9|529.3|528.8|528.2|529.9|529.3|528.1|527.5|594
1625834100000|2021-07-09 12:35:00|528.4|527.8|528.2|527.6|528.7|528.1|527.9|527.3|1222
1625834400000|2021-07-09 12:40:00|528.3|527.7|529.3|528.7|529.3|528.7|527.9|527.3|240
1625837400000|2021-07-09 13:30:00|529.6|529|527.1|526.5|530.1|529.5|525.1|524.5|1957
1625837700000|2021-07-09 13:35:00|527.4|526.8|527.3|526.7|528|527.4|526.8|526.2|845
1625838000000|2021-07-09 13:40:00|527.4|526.8|529.1|528.5|529.6|529|527.3|526.7|938
1625838300000|2021-07-09 13:45:00|529.4|528.8|529.9|529.3|530.7|530.1|529.1|528.5|513
1625838600000|2021-07-09 13:50:00|529.8|529.2|530.2|529.6|530.9|530.3|529.1|528.5|673
1625838900000|2021-07-09 13:55:00|530.1|529.5|530.1|529.5|530.9|530.3|529.6|529|438
1625839200000|2021-07-09 14:00:00|530.8|530.2|530.2|529.6|531.4|530.8|529.6|529|566
1625839500000|2021-07-09 14:05:00|530.3|529.7|529.2|528.6|530.7|530.1|529.1|528.5|462
1625839800000|2021-07-09 14:10:00|529.4|528.8|528.6|528|530|529.4|528.4|527.8|1121
1625840100000|2021-07-09 14:15:00|528.5|527.9|525.8|525.2|528.7|528.1|525.8|525.2|1107
1625840400000|2021-07-09 14:20:00|526|525.4|526.1|525.5|526.8|526.2|525.7|525.1|649
1625840700000|2021-07-09 14:25:00|526|525.4|527.5|526.9|527.7|527.1|526|525.4|528
1625841000000|2021-07-09 14:30:00|527.2|526.6|526.2|525.6|527.4|526.8|526.2|525.6|307
1625841300000|2021-07-09 14:35:00|526.3|525.7|526.8|526.2|527|526.4|525.5|524.9|478
1625841600000|2021-07-09 14:40:00|526.5|525.9|527.6|527|527.6|527|526.3|525.7|505
1625841900000|2021-07-09 14:45:00|527.5|526.9|528.5|527.9|528.6|528|526.9|526.3|366
1625842200000|2021-07-09 14:50:00|528.6|528|529.1|528.5|529.4|528.8|528.1|527.5|492
1625842500000|2021-07-09 14:55:00|529.2|528.6|528.9|528.3|529.7|529.1|528.4|527.8|522
1625842800000|2021-07-09 15:00:00|529|528.4|528.5|527.9|529|528.4|527.6|527|298
1625843100000|2021-07-09 15:05:00|528.4|527.8|528.6|528|529|528.4|528.1|527.5|179
1625843400000|2021-07-09 15:10:00|528.7|528.1|529.3|528.7|529.3|528.7|528.4|527.8|437
1625843700000|2021-07-09 15:15:00|529.2|528.6|528.6|528|529.3|528.7|528.3|527.7|353
1625844000000|2021-07-09 15:20:00|528.7|528.1|528.3|527.7|528.7|528.1|528.1|527.5|230
1625844300000|2021-07-09 15:25:00|528.5|527.9|528.6|528|529.3|528.7|528|527.4|315
1625844600000|2021-07-09 15:30:00|528.4|527.8|527|526.4|528.5|527.9|526.8|526.2|260
1625844900000|2021-07-09 15:35:00|527.1|526.5|526.2|525.6|527.3|526.7|526|525.4|200
1625845200000|2021-07-09 15:40:00|526.1|525.5|527.6|527|528.3|527.7|526.1|525.5|229
1625845500000|2021-07-09 15:45:00|527.7|527.1|527.3|526.7|528.3|527.7|527.3|526.7|551
1625845800000|2021-07-09 15:50:00|527|526.4|526.4|525.8|527.2|526.6|526.3|525.7|474
1625846100000|2021-07-09 15:55:00|526.5|525.9|526.6|526|527.4|526.8|526.4|525.8|499
1625846400000|2021-07-09 16:00:00|526.7|526.1|524.7|524.1|526.7|526.1|524.5|523.9|908
1625846700000|2021-07-09 16:05:00|524.5|523.9|519.7|519.1|524.7|524.1|519.5|518.9|2361
1625847000000|2021-07-09 16:10:00|519.6|519|520.4|519.8|521|520.4|518.4|517.8|1458
1625847300000|2021-07-09 16:15:00|520.6|520|519.9|519.3|520.8|520.2|518.9|518.3|638
1625847600000|2021-07-09 16:20:00|520|519.4|520.7|520.1|520.7|520.1|518.8|518.2|541
1625847900000|2021-07-09 16:25:00|520.6|520|520.8|520.2|520.8|520.2|519.2|518.6|366
1625848200000|2021-07-09 16:30:00|520.7|520.1|519.9|519.3|520.8|520.2|518.7|518.1|450
1625848500000|2021-07-09 16:35:00|519.8|519.2|519.7|519.1|520.3|519.7|519.3|518.7|451
1625848800000|2021-07-09 16:40:00|519.6|519|522.2|521.6|522.2|521.6|519.5|518.9|748
1625849100000|2021-07-09 16:45:00|522.1|521.5|522.5|521.9|522.7|522.1|521.7|521.1|492
1625849400000|2021-07-09 16:50:00|522.7|522.1|522.7|522.1|523.2|522.6|522.5|521.9|679
1625849700000|2021-07-09 16:55:00|522.8|522.2|523|522.4|523.9|523.3|522.7|522.1|769
1625850000000|2021-07-09 17:00:00|522.8|522.2|523|522.4|523|522.4|522.2|521.6|530
1625850300000|2021-07-09 17:05:00|523.2|522.6|524.7|524.1|524.9|524.3|523.2|522.6|722
1625850600000|2021-07-09 17:10:00|524.8|524.2|525.2|524.6|526.5|525.9|524.7|524.1|881
1625850900000|2021-07-09 17:15:00|525.4|524.8|525.9|525.3|526.1|525.5|525|524.4|796
1625851200000|2021-07-09 17:20:00|525.8|525.2|527.4|526.8|527.4|526.8|525.4|524.8|633
1625851500000|2021-07-09 17:25:00|527.5|526.9|527.1|526.5|528.7|528.1|526.5|525.9|445
1625851800000|2021-07-09 17:30:00|527|526.4|525.8|525.2|527.2|526.6|525.8|525.2|405
1625852100000|2021-07-09 17:35:00|526|525.4|525.6|525|526.6|526|525.3|524.7|310
1625852400000|2021-07-09 17:40:00|525.8|525.2|524.6|524|526|525.4|524.6|524|448
1625852700000|2021-07-09 17:45:00|524.8|524.2|525.3|524.7|525.8|525.2|524.6|524|389
1625853000000|2021-07-09 17:50:00|525.4|524.8|527|526.4|527.2|526.6|525.4|524.8|687
1625853300000|2021-07-09 17:55:00|526.9|526.3|526|525.4|527.3|526.7|525.9|525.3|532
1625853600000|2021-07-09 18:00:00|526.1|525.5|526.2|525.6|527.6|527|526.1|525.5|900
1625853900000|2021-07-09 18:05:00|526.4|525.8|527.3|526.7|527.6|527|526.2|525.6|1458
1625854200000|2021-07-09 18:10:00|527.5|526.9|526.8|526.2|528.3|527.7|526.7|526.1|4014
1625854500000|2021-07-09 18:15:00|526.7|526.1|523.8|523.2|526.8|526.2|523.7|523.1|1654
1626048000000|2021-07-12 00:00:00|524.8|524.2|530|529.4|531.1|530.5|524.7|524.1|641
1626048300000|2021-07-12 00:05:00|529.9|529.3|527.6|527|530|529.4|526.9|526.3|264
1626048600000|2021-07-12 00:10:00|527.7|527.1|526.5|525.9|528|527.4|525.9|525.3|104
1626048900000|2021-07-12 00:15:00|526.4|525.8|526.5|525.9|526.5|525.9|525.5|524.9|178
1626049200000|2021-07-12 00:20:00|526.6|526|527.2|526.6|528|527.4|526.6|526|76
1626049500000|2021-07-12 00:25:00|527.1|526.5|527.5|526.9|527.5|526.9|527|526.4|23
1626049800000|2021-07-12 00:30:00|527.3|526.7|527.4|526.8|527.5|526.9|527|526.4|16
1626050100000|2021-07-12 00:35:00|527.7|527.1|526.7|526.1|528|527.4|526.7|526.1|62
1626050400000|2021-07-12 00:40:00|526.9|526.3|526.8|526.2|527.7|527.1|526.8|526.2|34
1626050700000|2021-07-12 00:45:00|526.9|526.3|527.7|527.1|527.8|527.2|526.9|526.3|43
1626051000000|2021-07-12 00:50:00|527.6|527|527.9|527.3|528|527.4|527.5|526.9|23
1626051300000|2021-07-12 00:55:00|527.8|527.2|527.9|527.3|528.2|527.6|527.7|527.1|28
1626051600000|2021-07-12 01:00:00|527.8|527.2|528.8|528.2|529.7|528.9|527.7|527.1|321
1626051900000|2021-07-12 01:05:00|528.9|528.3|529.7|529.1|529.9|529.1|528.9|528.3|105
1626052200000|2021-07-12 01:10:00|529.8|529.2|529.7|529.1|529.9|529.3|529.7|529.1|3
1626052500000|2021-07-12 01:15:00|529.5|528.9|529.2|528.6|529.7|529.1|529.2|528.6|16
1626052800000|2021-07-12 01:20:00|||||||||32
1626053100000|2021-07-12 01:25:00|529.3|528.7|529.2|528.6|529.4|528.8|529.2|528.6|27
1626053400000|2021-07-12 01:30:00|529.4|528.8|529.3|528.7|529.4|528.8|529.2|528.6|21
1626053700000|2021-07-12 01:35:00|529.4|528.8|529.3|528.7|529.4|528.8|529.2|528.6|10
1626054000000|2021-07-12 01:40:00|529.2|528.6|529.2|528.6|529.8|529.2|528.9|528.3|120
1626054300000|2021-07-12 01:45:00|529.3|528.7|529.2|528.6|529.6|529|529|528.4|37
1626054600000|2021-07-12 01:50:00|529.1|528.5|528.4|527.8|529.1|528.5|528.3|527.7|17
1626054900000|2021-07-12 01:55:00|528.2|527.6|527.4|526.8|528.3|527.7|527.4|526.8|23
1626055200000|2021-07-12 02:00:00|527.5|526.9|527.4|526.8|527.8|527.2|527.4|526.8|28
1626055500000|2021-07-12 02:05:00|527.5|526.9|528.2|527.6|528.4|527.8|527.4|526.8|57
1626055800000|2021-07-12 02:10:00|528.3|527.7|528.5|527.9|528.6|528|528.3|527.7|20
1626056100000|2021-07-12 02:15:00|528.6|528|528.6|528|528.6|528|528.5|527.9|5
1626056400000|2021-07-12 02:20:00|528.4|527.8|528.1|527.5|528.4|527.8|528.1|527.5|42
1626056700000|2021-07-12 02:25:00|528|527.4|528.3|527.7|528.3|527.7|527.9|527.3|10
1626057000000|2021-07-12 02:30:00|528.4|527.8|528.6|528|528.9|528.3|528.4|527.8|28
1626057300000|2021-07-12 02:35:00|528.5|527.9|528.6|528|528.6|528|528.4|527.8|21
1626057600000|2021-07-12 02:40:00|528.5|527.9|528.4|527.8|528.6|528|528.4|527.8|7
1626057900000|2021-07-12 02:45:00|528.5|527.9|528.3|527.7|528.6|528|528.1|527.5|7
1626058200000|2021-07-12 02:50:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|1
1626058500000|2021-07-12 02:55:00|528|527.4|527.9|527.3|528.1|527.5|527.8|527.2|2
1626058800000|2021-07-12 03:00:00|528.1|527.5|527.9|527.3|528.1|527.5|527.9|527.3|16
1626059100000|2021-07-12 03:05:00|528|527.4|527.6|527|528|527.4|527.6|527|16
1626059400000|2021-07-12 03:10:00|527.8|527.2|527.8|527.2|527.9|527.3|527.7|527.1|13
1626059700000|2021-07-12 03:15:00|527.9|527.3|527.9|527.3|528|527.4|527.9|527.3|4
1626060000000|2021-07-12 03:20:00|528|527.4|528|527.4|528.1|527.5|527.9|527.3|3
1626060300000|2021-07-12 03:25:00|||||||||2
1626060600000|2021-07-12 03:30:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|66
1626060900000|2021-07-12 03:35:00|527.6|527|527.8|527.2|527.9|527.3|527.6|527|62
1626061200000|2021-07-12 03:40:00|527.7|527.1|527.6|527|527.8|527.2|527.6|527|9
1626061500000|2021-07-12 03:45:00|527.7|527.1|527.8|527.2|527.8|527.2|527.7|527.1|9
1626061800000|2021-07-12 03:50:00|528|527.4|528.4|527.8|528.4|527.8|528|527.4|14
1626062100000|2021-07-12 03:55:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|8
1626062400000|2021-07-12 04:00:00|528|527.4|527.9|527.3|528|527.4|527.9|527.3|5
1626062700000|2021-07-12 04:05:00|528.1|527.5|527.5|526.9|528.1|527.5|527.4|526.8|35
1626063000000|2021-07-12 04:10:00|527.4|526.8|527.4|526.8|527.4|526.8|527.4|526.8|41
1626063300000|2021-07-12 04:15:00|527.3|526.7|527.4|526.8|527.4|526.8|527.3|526.7|10
1626063600000|2021-07-12 04:20:00|527.5|526.9|527.9|527.3|527.9|527.3|527.5|526.9|12
1626063900000|2021-07-12 04:25:00|527.8|527.2|527.9|527.3|527.9|527.3|527.7|527.1|3
1626064200000|2021-07-12 04:30:00|528.1|527.5|528.1|527.5|528.4|527.8|527.9|527.3|32
1626064500000|2021-07-12 04:35:00|528.2|527.6|528.4|527.8|528.4|527.8|528.2|527.6|0
1626064800000|2021-07-12 04:40:00|528.5|527.9|528.2|527.6|528.5|527.9|528.1|527.5|11
1626065100000|2021-07-12 04:45:00|528.4|527.8|528.5|527.9|528.5|527.9|528.4|527.8|6
1626065400000|2021-07-12 04:50:00|528.6|528|528.8|528.2|528.8|528.2|528.6|528|15
1626065700000|2021-07-12 04:55:00|528.6|528|528.8|528.2|528.8|528.2|528.5|527.9|7
1626066000000|2021-07-12 05:00:00|528.9|528.3|529.5|528.9|529.6|529|528.9|528.3|31
1626066300000|2021-07-12 05:05:00|529.4|528.8|529.4|528.8|529.6|529|529.4|528.8|10
1626066600000|2021-07-12 05:10:00|529.3|528.7|529.4|528.8|529.6|529|529.3|528.7|15
1626066900000|2021-07-12 05:15:00|529.2|528.6|528.9|528.3|529.2|528.6|528.9|528.3|15
1626067200000|2021-07-12 05:20:00|529.1|528.5|528.9|528.3|529.1|528.5|528.9|528.3|5
1626067500000|2021-07-12 05:25:00|||||||||1
1626067800000|2021-07-12 05:30:00|529.1|528.5|529|528.4|529.3|528.7|528.9|528.3|8
1626068100000|2021-07-12 05:35:00|528.9|528.3|528.6|528|528.9|528.3|528.4|527.8|10
1626068400000|2021-07-12 05:40:00|528.7|528.1|528.9|528.3|528.9|528.3|528.6|528|28
1626068700000|2021-07-12 05:45:00|528.8|528.2|529|528.4|529|528.4|528.7|528.1|16
1626069000000|2021-07-12 05:50:00|528.9|528.3|528.8|528.2|528.9|528.3|528.8|528.2|14
1626069300000|2021-07-12 05:55:00|528.9|528.3|529|528.4|529|528.4|528.9|528.3|19
1626069600000|2021-07-12 06:00:00|529.3|528.7|529.3|528.7|529.4|528.8|529.3|528.7|10
1626069900000|2021-07-12 06:05:00|529.2|528.6|529|528.4|529.2|528.6|529|528.4|10
1626070200000|2021-07-12 06:10:00|529.2|528.6|529.5|528.9|529.5|528.9|529|528.4|19
1626070500000|2021-07-12 06:15:00|529.3|528.7|529.3|528.7|529.3|528.7|529|528.4|11
1626070800000|2021-07-12 06:20:00|529.2|528.6|529.3|528.7|529.3|528.7|529|528.4|7
1626071100000|2021-07-12 06:25:00|529.2|528.6|529|528.4|529.3|528.7|529|528.4|10
1626071400000|2021-07-12 06:30:00|529.1|528.5|529|528.4|529.5|528.9|529|528.4|17
1626071700000|2021-07-12 06:35:00|529.1|528.5|528.8|528.2|529.3|528.7|528.8|528.2|9
1626072000000|2021-07-12 06:40:00|528.9|528.3|528.9|528.3|528.9|528.3|528.7|528.1|16
1626072300000|2021-07-12 06:45:00|528.8|528.2|528.3|527.7|528.9|528.3|528.1|527.5|26
1626072600000|2021-07-12 06:50:00|528.4|527.8|528.4|527.8|528.8|528.2|528.4|527.8|23
1626072900000|2021-07-12 06:55:00|528.3|527.7|528.3|527.7|528.4|527.8|528|527.4|10
1626073200000|2021-07-12 07:00:00|528|527.4|528.5|527.9|528.8|528.2|527.8|527.2|43
1626073500000|2021-07-12 07:05:00|528.4|527.8|529.1|528.5|529.1|528.5|528.2|527.6|28
1626073800000|2021-07-12 07:10:00|529.2|528.6|530.2|529.6|530.2|529.6|529.2|528.6|24
1626074100000|2021-07-12 07:15:00|530.3|529.7|532.2|531.6|532.8|532.2|530.2|529.6|108
1626074400000|2021-07-12 07:20:00|532.1|531.5|533.4|532.8|533.4|532.8|531.7|531.1|70
1626074700000|2021-07-12 07:25:00|533.6|533|532.4|531.8|534|533.4|532.4|531.8|206
1626075000000|2021-07-12 07:30:00|532.2|531.6|532.4|531.8|532.4|531.8|532|531.4|75
1626075300000|2021-07-12 07:35:00|532.6|532|531.6|531|532.6|532|531.4|530.8|52
1626075600000|2021-07-12 07:40:00|531.4|530.8|531.7|531.1|531.8|531.2|531.1|530.5|18
1626075900000|2021-07-12 07:45:00|531.6|531|531.8|531.2|532|531.4|531|530.4|96
1626076200000|2021-07-12 07:50:00|531.7|531.1|532.2|531.6|532.2|531.6|531.5|530.9|67
1626076500000|2021-07-12 07:55:00|532.1|531.5|531.7|531.1|532.2|531.6|531.7|531.1|37
1626076800000|2021-07-12 08:00:00|531.5|530.9|532.2|531.6|532.3|531.7|531|530.4|58
1626077100000|2021-07-12 08:05:00|532.3|531.7|532|531.4|532.5|531.9|531.8|531.2|8
1626077400000|2021-07-12 08:10:00|532.1|531.5|531.7|531.1|532.1|531.5|531.3|530.7|14
1626077700000|2021-07-12 08:15:00|531.9|531.3|532.1|531.5|532.2|531.6|531.7|531.1|15
1626078000000|2021-07-12 08:20:00|532|531.4|532.5|531.9|533|532.4|532|531.4|72
1626078300000|2021-07-12 08:25:00|532.2|531.6|532.3|531.7|532.3|531.7|531.9|531.3|26
1626078600000|2021-07-12 08:30:00|532.2|531.6|532.2|531.6|532.3|531.7|531.9|531.3|38
1626078900000|2021-07-12 08:35:00|532.1|531.5|531.9|531.3|532.1|531.5|531.6|531|13
1626079200000|2021-07-12 08:40:00|532|531.4|531.2|530.6|532.1|531.5|531.1|530.5|134
1626079500000|2021-07-12 08:45:00|531.3|530.7|531.1|530.5|531.4|530.8|530.9|530.3|13
1626079800000|2021-07-12 08:50:00|530.9|530.3|530.9|530.3|530.9|530.3|529.8|529.2|50
1626080100000|2021-07-12 08:55:00|530.7|530.1|531|530.4|531.4|530.8|530.7|530.1|58
1626080400000|2021-07-12 09:00:00|530.7|530.1|531.7|531.1|531.9|531.3|530.4|529.8|33
1626080700000|2021-07-12 09:05:00|531.6|531|531.9|531.3|531.9|531.3|531.2|530.6|16
1626081000000|2021-07-12 09:10:00|532|531.4|532.2|531.6|532.9|532.3|532|531.4|41
1626081300000|2021-07-12 09:15:00|531.9|531.3|532|531.4|532.2|531.6|531.8|531.2|16
1626081600000|2021-07-12 09:20:00|531.9|531.3|531.6|531|531.9|531.3|531.1|530.5|26
1626081900000|2021-07-12 09:25:00|531.5|530.9|531.8|531.2|531.8|531.2|531.5|530.9|27
1626082200000|2021-07-12 09:30:00|531.9|531.3|532.9|532.3|532.9|532.3|531.8|531.2|23
1626082500000|2021-07-12 09:35:00|532.7|532.1|532.7|532.1|532.9|532.3|532.2|531.6|43
1626082800000|2021-07-12 09:40:00|532.6|532|532.7|532.1|532.9|532.3|532.4|531.8|20
1626083100000|2021-07-12 09:45:00|532.8|532.2|532.5|531.9|532.9|532.3|532.5|531.9|125
1626083400000|2021-07-12 09:50:00|532.4|531.8|532.6|532|532.6|532|531.9|531.3|47
1626083700000|2021-07-12 09:55:00|532.8|532.2|533.1|532.5|533.2|532.6|532.4|531.8|42
1626084000000|2021-07-12 10:00:00|532.9|532.3|533.1|532.5|533.1|532.5|532.7|532.1|41
1626084300000|2021-07-12 10:05:00|533|532.4|531.6|531|533|532.4|531.6|531|21
1626084600000|2021-07-12 10:10:00|531.7|531.1|531.1|530.5|531.7|531.1|530.7|530.1|47
1626084900000|2021-07-12 10:15:00|531.2|530.6|531.6|531|531.7|531.1|531.2|530.6|16
1626085200000|2021-07-12 10:20:00|531.7|531.1|532.3|531.7|532.3|531.7|531.5|530.9|16
1626085500000|2021-07-12 10:25:00|532.2|531.6|531.7|531.1|532.3|531.7|531.7|531.1|34
1626085800000|2021-07-12 10:30:00|531.5|530.9|531.2|530.6|531.6|531|531|530.4|41
1626086100000|2021-07-12 10:35:00|531.5|530.9|531.7|531.1|531.7|531.1|531.5|530.9|16
1626086400000|2021-07-12 10:40:00|531.5|530.9|531|530.4|531.7|531.1|531|530.4|15
1626086700000|2021-07-12 10:45:00|530.8|530.2|531.4|530.8|531.4|530.8|530.8|530.2|59
1626087000000|2021-07-12 10:50:00|531.5|530.9|531.6|531|531.7|531.1|531.5|530.9|20
1626087300000|2021-07-12 10:55:00|531.7|531.1|532.1|531.5|532.1|531.5|531.6|531|21
1626087600000|2021-07-12 11:00:00|532.2|531.6|531.8|531.2|532.3|531.7|531.6|531|30
1626087900000|2021-07-12 11:05:00|531.7|531.1|531.9|531.3|532.1|531.5|531.7|531.1|10
1626088200000|2021-07-12 11:10:00|531.8|531.2|531.8|531.2|532.1|531.5|531.8|531.2|15
1626088500000|2021-07-12 11:15:00|532|531.4|531.4|530.8|532.2|531.6|531.1|530.5|65
1626088800000|2021-07-12 11:20:00|531.2|530.6|531.1|530.5|531.4|530.8|531.1|530.5|44
1626089100000|2021-07-12 11:25:00|531|530.4|530.7|530.1|531.8|531.2|530.5|529.9|28
1626089400000|2021-07-12 11:30:00|530.4|529.8|531.1|530.5|531.5|530.9|530.3|529.7|74
1626089700000|2021-07-12 11:35:00|531.2|530.6|531.5|530.9|532.2|531.6|531.2|530.6|42
1626090000000|2021-07-12 11:40:00|531.6|531|532.3|531.7|532.4|531.8|531.6|531|158
1626090300000|2021-07-12 11:45:00|532.2|531.6|532|531.4|532.5|531.9|531.9|531.3|18
1626090600000|2021-07-12 11:50:00|532.1|531.5|532.2|531.6|532.7|532.1|531.9|531.3|39
1626090900000|2021-07-12 11:55:00|532|531.4|532|531.4|532.1|531.5|531.5|530.9|29
1626091200000|2021-07-12 12:00:00|531.9|531.3|530.5|529.9|531.9|531.3|530.3|529.7|62
1626091500000|2021-07-12 12:05:00|530.4|529.8|529.7|529.1|530.4|529.8|529.4|528.8|128
1626091800000|2021-07-12 12:10:00|529.8|529.2|529.5|528.9|530.4|529.8|529.3|528.7|129
1626092100000|2021-07-12 12:15:00|529.7|529.1|528.8|528.2|529.7|529.1|528.6|528|90
1626092400000|2021-07-12 12:20:00|529.1|528.5|530.8|530.2|530.8|530.2|528.9|528.3|200
1626092700000|2021-07-12 12:25:00|531|530.4|531|530.4|531|530.4|530|529.4|200
1626093000000|2021-07-12 12:30:00|530.9|530.3|530.5|529.9|532.1|531.5|530.5|529.9|193
1626093300000|2021-07-12 12:35:00|530.7|530.1|530.2|529.6|530.7|530.1|529.9|529.3|110
1626093600000|2021-07-12 12:40:00|530.4|529.8|529.3|528.7|530.4|529.8|528.9|528.3|70
1626096600000|2021-07-12 13:30:00|530.6|530|529.2|528.6|531.6|531|524.9|524.3|1577
1626096900000|2021-07-12 13:35:00|529.3|528.7|528.8|528.2|529.3|528.7|527.8|527.2|572
1626097200000|2021-07-12 13:40:00|528.5|527.9|530.5|529.9|530.5|529.9|528.2|527.6|534
1626097500000|2021-07-12 13:45:00|530.2|529.6|532.8|532.2|534|533.4|529.7|529.1|1318
1626097800000|2021-07-12 13:50:00|532.7|532.1|534.5|533.9|535.2|534.6|532.5|531.9|1222
1626098100000|2021-07-12 13:55:00|534.6|534|533.9|533.3|535|534.4|533|532.4|496
1626098400000|2021-07-12 14:00:00|534|533.4|531.7|531.1|534.3|533.7|531.2|530.6|925
1626098700000|2021-07-12 14:05:00|531.8|531.2|531.5|530.9|532.6|532|531.2|530.6|538
1626099000000|2021-07-12 14:10:00|531.3|530.7|530.7|530.1|532.4|531.8|530.7|530.1|331
1626099300000|2021-07-12 14:15:00|530.8|530.2|532.2|531.6|532.7|532.1|530.7|530.1|361
1626099600000|2021-07-12 14:20:00|532.3|531.7|531.6|531|532.3|531.7|531.3|530.7|263
1626099900000|2021-07-12 14:25:00|531.7|531.1|533|532.4|533.8|533.2|531.3|530.7|352
1626100200000|2021-07-12 14:30:00|533.3|532.7|534.9|534.3|535.3|534.7|533.1|532.5|321
1626100500000|2021-07-12 14:35:00|535|534.4|534.3|533.7|536|535.4|534.1|533.5|747
1626100800000|2021-07-12 14:40:00|534.2|533.6|535.3|534.7|536|535.4|534.1|533.5|355
1626101100000|2021-07-12 14:45:00|535.1|534.5|534.3|533.7|535.4|534.8|534|533.4|457
1626101400000|2021-07-12 14:50:00|534.1|533.5|535.3|534.7|535.3|534.7|534.1|533.5|369
1626101700000|2021-07-12 14:55:00|535.5|534.9|535.3|534.7|536.3|535.7|534.8|534.2|648
1626102000000|2021-07-12 15:00:00|535.8|535.2|538.7|538.1|539.2|538.6|535.5|534.9|763
1626102300000|2021-07-12 15:05:00|539|538.4|537.7|537.1|539|538.4|537.5|536.9|592
1626102600000|2021-07-12 15:10:00|538|537.4|536.7|536.1|538.2|537.6|536.4|535.8|488
1626102900000|2021-07-12 15:15:00|536.8|536.2|537.6|537|538.7|538.1|536.7|536.1|574
1626103200000|2021-07-12 15:20:00|537.9|537.3|537|536.4|538.5|537.9|536.4|535.8|356
1626103500000|2021-07-12 15:25:00|537.1|536.5|537.7|537.1|538.4|537.8|537.1|536.5|411
1626103800000|2021-07-12 15:30:00|537.8|537.2|539.3|538.7|539.8|539.2|537.8|537.2|555
1626104100000|2021-07-12 15:35:00|539.4|538.8|537.6|537|539.9|539.3|537.3|536.7|328
1626104400000|2021-07-12 15:40:00|537.8|537.2|539|538.4|539|538.4|537.3|536.7|576
1626104700000|2021-07-12 15:45:00|539.1|538.5|538|537.4|539.5|538.9|538|537.4|652
1626105000000|2021-07-12 15:50:00|538.3|537.7|539|538.4|539.6|539|537.8|537.2|556
1626105300000|2021-07-12 15:55:00|539.1|538.5|538.3|536.8|539.6|539|537.3|536.7|670
1626105600000|2021-07-12 16:00:00|538.1|537.5|528.5|527.9|539.7|539|528.2|527.6|2190
1626105900000|2021-07-12 16:05:00|528.4|527.8|529.5|528.9|532.6|532|528.3|527.7|1130
1626106200000|2021-07-12 16:10:00|529.6|529|533.8|533.2|534.9|534.3|529.5|528.9|1051
1626106500000|2021-07-12 16:15:00|533.7|533.1|532.3|531.7|535.2|534.6|531.8|531.2|660
1626106800000|2021-07-12 16:20:00|532.5|531.9|531.5|530.9|532.8|532.2|531.3|530.7|415
1626107100000|2021-07-12 16:25:00|531.6|531|533.8|533.2|533.9|533.3|531.5|530.9|306
1626107400000|2021-07-12 16:30:00|533.7|533.1|535.2|534.6|535.5|534.9|532.8|532.2|643
1626107700000|2021-07-12 16:35:00|535.3|534.7|534.9|534.3|536.9|536.3|534.4|533.8|482
1626108000000|2021-07-12 16:40:00|535.1|534.5|536.2|535.6|536.4|535.8|534.8|534.2|259
1626108300000|2021-07-12 16:45:00|536.3|535.7|537.4|536.8|538.2|537.6|536.3|535.7|422
1626108600000|2021-07-12 16:50:00|537.5|536.9|538.9|538.3|539.1|538.5|537.1|536.5|379
1626108900000|2021-07-12 16:55:00|539|538.4|540.9|540.3|541.9|541.3|538.9|538.3|564
1626109200000|2021-07-12 17:00:00|541.1|540.5|541.8|541.2|541.9|541.3|540.6|540|251
1626109500000|2021-07-12 17:05:00|541.7|541.1|540.2|539.6|541.9|541.3|539.9|539.3|258
1626109800000|2021-07-12 17:10:00|540.4|539.8|540.6|540|541.3|540.7|539.9|539.3|754
1626110100000|2021-07-12 17:15:00|540.4|539.8|539.7|539.1|540.5|539.9|539.6|539|173
1626110400000|2021-07-12 17:20:00|539.8|539.2|539.1|538.5|539.9|539.3|539.1|538.5|269
1626110700000|2021-07-12 17:25:00|539.2|538.6|540.1|539.5|540.3|539.7|538.6|538|329
1626111000000|2021-07-12 17:30:00|540.3|539.7|540.1|539.5|540.4|539.8|539.7|539.1|415
1626111300000|2021-07-12 17:35:00|540|539.4|540|539.4|540.6|540|539.6|539|228
1626111600000|2021-07-12 17:40:00|539.9|539.3|538.8|538.2|540|539.4|538.3|537.7|414
1626111900000|2021-07-12 17:45:00|538.9|538.3|539.9|539.3|540|539.4|538.6|538|365
1626112200000|2021-07-12 17:50:00|539.8|539.2|540.1|539.5|540.9|540.3|539.8|539.2|582
1626112500000|2021-07-12 17:55:00|540.2|539.6|540|539.4|540.8|540.2|539.3|538.7|537
1626112800000|2021-07-12 18:00:00|540.1|539.5|541.2|540.6|541.7|541.1|539.7|539.1|1184
1626113100000|2021-07-12 18:05:00|541|540.4|542.2|541.6|543.2|542.6|540.7|540.1|1073
1626113400000|2021-07-12 18:10:00|542.3|541.7|541.8|541.2|543.3|542.7|541.3|540.7|5198
1626113700000|2021-07-12 18:15:00|541.6|541|540.7|540.1|542.1|541.5|540.2|539.6|1369
1626134400000|2021-07-13 00:00:00|540.6|540|541.8|541.2|542|541.4|539.5|538.9|790
1626134700000|2021-07-13 00:05:00|541.7|541.1|541|540.4|541.7|541.1|540.7|540.1|218
1626135000000|2021-07-13 00:10:00|540.8|540.2|539|538.4|541|540.4|539|538.4|316
1626135300000|2021-07-13 00:15:00|538.9|538.3|539.2|538.6|539.6|539|538.9|538.3|73
1626135600000|2021-07-13 00:20:00|539.1|538.5|539.8|539.2|539.8|539.2|539|538.4|77
1626135900000|2021-07-13 00:25:00|539.7|539.1|539.1|538.5|539.7|539.1|538.5|537.9|109
1626136200000|2021-07-13 00:30:00|538.9|538.3|539.4|538.8|539.6|539|538.8|538.2|26
1626136500000|2021-07-13 00:35:00|539.5|538.9|540.3|539.7|540.3|539.7|538.9|538.3|97
1626136800000|2021-07-13 00:40:00|540.4|539.8|541.1|540.5|541.8|541.2|540|539.4|101
1626137100000|2021-07-13 00:45:00|541|540.4|541.5|540.9|541.9|541.3|540.8|540.2|83
1626137400000|2021-07-13 00:50:00|541.4|540.8|540.8|540.2|541.4|540.8|540.5|539.9|51
1626137700000|2021-07-13 00:55:00|540.7|540.1|540.7|540.1|541.1|540.5|540.7|540.1|47
1626138000000|2021-07-13 01:00:00|540.6|540|540.2|539.6|540.6|540|539.8|539.2|46
1626138300000|2021-07-13 01:05:00|540.1|539.5|540.2|539.6|540.6|540|540.1|539.5|18
1626138600000|2021-07-13 01:10:00|540.4|539.8|539.6|539|540.4|539.8|539.6|539|20
1626138900000|2021-07-13 01:15:00|539.5|538.9|539.8|539.2|539.9|539.3|539.3|538.7|30
1626139200000|2021-07-13 01:20:00|539.6|539|539.7|539.1|539.9|539.3|539.4|538.8|114
1626139500000|2021-07-13 01:25:00|539.6|539|539.6|539|539.7|539.1|539.4|538.8|284
1626139800000|2021-07-13 01:30:00|539.8|539.2|539.6|539|539.9|539.3|539.5|538.9|41
1626140100000|2021-07-13 01:35:00|539.7|539.1|540.2|539.6|540.3|539.7|539.7|539.1|59
1626140400000|2021-07-13 01:40:00|540.1|539.5|539.7|539.1|540.2|539.6|539.7|539.1|40
1626140700000|2021-07-13 01:45:00|539.8|539.2|539.8|539.2|540|539.4|539.6|539|67
1626141000000|2021-07-13 01:50:00|539.7|539.1|539.5|538.9|539.9|539.3|539.5|538.9|20
1626141300000|2021-07-13 01:55:00|539.6|539|539.6|539|539.6|539|539.5|538.9|21
1626141600000|2021-07-13 02:00:00|539.5|538.9|539|538.4|539.9|539.3|539|538.4|59
1626141900000|2021-07-13 02:05:00|538.9|538.3|537.9|537.3|539|538.4|537.9|537.3|69
1626142200000|2021-07-13 02:10:00|538.1|537.5|537.9|537.3|538.5|537.9|537.8|537.2|64
1626142500000|2021-07-13 02:15:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|13
1626142800000|2021-07-13 02:20:00|538.1|537.5|537.7|537.1|538.1|537.5|537.4|536.8|49
1626143100000|2021-07-13 02:25:00|537.6|537|537.5|536.9|537.6|537|537.4|536.8|14
1626143400000|2021-07-13 02:30:00|537.8|537.2|538|537.4|538.4|537.8|537.7|537.1|69
1626143700000|2021-07-13 02:35:00|538.2|537.6|538.2|537.6|538.7|538.1|538.2|537.6|49
1626144000000|2021-07-13 02:40:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|15
1626144300000|2021-07-13 02:45:00|537.7|537.1|537.4|536.8|537.8|537.2|537.4|536.8|39
1626144600000|2021-07-13 02:50:00|537.6|537|537.3|536.7|537.6|537|537.1|536.5|61
1626144900000|2021-07-13 02:55:00|537.2|536.6|536.7|536.1|537.4|536.8|536.6|536|26
1626145200000|2021-07-13 03:00:00|536.9|536.3|537.2|536.6|537.2|536.6|536.9|536.3|23
1626145500000|2021-07-13 03:05:00|537.3|536.7|537.4|536.8|537.9|537.3|537.3|536.7|25
1626145800000|2021-07-13 03:10:00|537.3|536.7|537.3|536.7|537.4|536.8|537.3|536.7|13
1626146100000|2021-07-13 03:15:00|537.4|536.8|537.4|536.8|537.5|536.9|537.2|536.6|16
1626146400000|2021-07-13 03:20:00|537.6|537|537.8|537.2|537.8|537.2|537.4|536.8|23
1626146700000|2021-07-13 03:25:00|537.9|537.3|538.4|537.8|538.4|537.8|537.8|537.2|15
1626147000000|2021-07-13 03:30:00|538.8|538.2|539.3|538.7|539.6|539|538.8|538.2|62
1626147300000|2021-07-13 03:35:00|539.2|538.6|538.8|538.2|539.2|538.6|538.7|538.1|14
1626147600000|2021-07-13 03:40:00|538.5|537.9|538.5|537.9|538.5|537.9|538.4|537.8|11
1626147900000|2021-07-13 03:45:00|538.4|537.8|538.4|537.8|538.4|537.8|538.2|537.6|15
1626148200000|2021-07-13 03:50:00|538.3|537.7|538.2|537.6|538.4|537.8|538|537.4|25
1626148500000|2021-07-13 03:55:00|538.1|537.5|537.9|537.3|538.2|537.6|537.9|537.3|9
1626148800000|2021-07-13 04:00:00|537.8|537.2|537.4|536.8|537.8|537.2|537.4|536.8|12
1626149100000|2021-07-13 04:05:00|537.5|536.9|537.3|536.7|537.5|536.9|537.2|536.6|12
1626149400000|2021-07-13 04:10:00|537.4|536.8|537.4|536.8|537.7|537.1|537.3|536.7|13
1626149700000|2021-07-13 04:15:00|537.3|536.7|537.3|536.7|537.4|536.8|537.3|536.7|12
1626150000000|2021-07-13 04:20:00|537.4|536.8|537.6|537|537.6|537|537.3|536.7|22
1626150300000|2021-07-13 04:25:00|537.5|536.9|537.3|536.7|537.7|537.1|537.3|536.7|11
1626150600000|2021-07-13 04:30:00|537.5|536.9|537.2|536.6|537.5|536.9|537.1|536.5|23
1626150900000|2021-07-13 04:35:00|537.1|536.5|537.6|537|537.6|537|537.1|536.5|33
1626151200000|2021-07-13 04:40:00|537.5|536.9|537.4|536.8|537.5|536.9|537.3|536.7|11
1626151500000|2021-07-13 04:45:00|537.5|536.9|537.4|536.8|537.5|536.9|537.2|536.6|12
1626151800000|2021-07-13 04:50:00|537.2|536.6|537.2|536.6|537.4|536.8|537|536.4|50
1626152100000|2021-07-13 04:55:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|7
1626152400000|2021-07-13 05:00:00|537.3|536.7|537.4|536.8|537.7|537.1|537.2|536.6|32
1626152700000|2021-07-13 05:05:00|537.3|536.7|537.2|536.6|537.5|536.9|537.2|536.6|8
1626153000000|2021-07-13 05:10:00|537.1|536.5|537.1|536.5|537.2|536.6|537|536.4|14
1626153300000|2021-07-13 05:15:00|537.5|536.9|537.1|536.5|537.5|536.9|537.1|536.5|10
1626153600000|2021-07-13 05:20:00|537.2|536.6|537.6|537|537.7|537.1|537.2|536.6|14
1626153900000|2021-07-13 05:25:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|21
1626154200000|2021-07-13 05:30:00|537.6|537|537.5|536.9|537.7|537.1|537.4|536.8|11
1626154500000|2021-07-13 05:35:00|537.4|536.8|537|536.4|537.4|536.8|537|536.4|16
1626154800000|2021-07-13 05:40:00|537.1|536.5|537.2|536.6|537.2|536.6|537.1|536.5|10
1626155100000|2021-07-13 05:45:00|537.5|536.9|538.2|537.6|538.4|537.8|537.5|536.9|30
1626155400000|2021-07-13 05:50:00|538.3|537.7|537.7|537.1|538.4|537.8|537.7|537.1|23
1626155700000|2021-07-13 05:55:00|537.8|537.2|537.6|537|537.8|537.2|537.4|536.8|25
1626156000000|2021-07-13 06:00:00|537.7|537.1|538.1|537.5|538.2|537.6|537.7|537.1|19
1626156300000|2021-07-13 06:05:00|538|537.4|537.9|537.3|538.2|537.6|537.7|537.1|6
1626156600000|2021-07-13 06:10:00|538.1|537.5|538.4|537.8|538.4|537.8|537.9|537.3|10
1626156900000|2021-07-13 06:15:00|538.3|537.7|537.8|537.2|538.4|537.8|537.8|537.2|6
1626157200000|2021-07-13 06:20:00|537.9|537.3|538.1|537.5|538.1|537.5|537.6|537|50
1626157500000|2021-07-13 06:25:00|538.2|537.6|538.1|537.5|538.5|537.9|538.1|537.5|22
1626157800000|2021-07-13 06:30:00|538.7|538.1|539.8|539.2|540.7|540.1|538.7|538.1|122
1626158100000|2021-07-13 06:35:00|539.9|539.3|540.4|539.8|540.6|540|539.9|539.3|20
1626158400000|2021-07-13 06:40:00|540.3|539.7|539.3|538.7|540.3|539.7|539.3|538.7|15
1626158700000|2021-07-13 06:45:00|539.2|538.6|539.7|539.1|539.7|539.1|539.2|538.6|12
1626159000000|2021-07-13 06:50:00|539.8|539.2|539.8|539.2|539.9|539.3|539.7|539.1|11
1626159300000|2021-07-13 06:55:00|539.7|539.1|539.8|539.2|540.2|539.6|539.7|539.1|15
1626159600000|2021-07-13 07:00:00|539.7|539.1|539.9|539.3|540.1|539.5|539.1|538.5|27
1626159900000|2021-07-13 07:05:00|539.7|539.1|539.2|538.6|539.7|539.1|538.8|538.2|22
1626160200000|2021-07-13 07:10:00|539.6|539|540.1|539.5|540.1|539.5|539.5|538.9|22
1626160500000|2021-07-13 07:15:00|540.4|539.8|540.9|540.3|541.4|540.8|540.4|539.8|101
1626160800000|2021-07-13 07:20:00|541.1|540.5|540.7|540.1|541.3|540.7|540.6|540|56
1626161100000|2021-07-13 07:25:00|540.8|540.2|540.7|540.1|541.1|540.5|540.2|539.6|87
1626161400000|2021-07-13 07:30:00|540.6|540|540.2|539.6|540.7|540.1|540.2|539.6|4
1626161700000|2021-07-13 07:35:00|540.3|539.7|539.7|539.1|540.3|539.7|539.4|538.8|53
1626162000000|2021-07-13 07:40:00|539.6|539|540|539.4|540.4|539.8|539.6|539|12
1626162300000|2021-07-13 07:45:00|539.9|539.3|539.1|538.5|539.9|539.3|538.9|538.3|73
1626162600000|2021-07-13 07:50:00|538.9|538.3|538.7|538.1|538.9|538.3|538.2|537.6|34
1626162900000|2021-07-13 07:55:00|538.8|538.2|538|537.4|539.1|538.5|537.9|537.3|22
1626163200000|2021-07-13 08:00:00|537.9|537.3|537.9|537.3|538.1|537.5|537.6|537|22
1626163500000|2021-07-13 08:05:00|537.8|537.2|538.8|538.2|539.1|538.5|537.8|537.2|32
1626163800000|2021-07-13 08:10:00|538.9|538.3|539.4|538.8|539.4|538.8|538.9|538.3|18
1626164100000|2021-07-13 08:15:00|539.5|538.9|539.4|538.8|539.8|539.2|539.3|538.7|40
1626164400000|2021-07-13 08:20:00|539.3|538.7|539.3|538.7|539.9|539.3|538.8|538.2|114
1626164700000|2021-07-13 08:25:00|539.4|538.8|539.5|538.9|539.6|539|539|538.4|11
1626165000000|2021-07-13 08:30:00|539.6|539|539|538.4|539.7|539.1|539|538.4|8
1626165300000|2021-07-13 08:35:00|538.9|538.3|539|538.4|539|538.4|538.5|537.9|6
1626165600000|2021-07-13 08:40:00|539.2|538.6|538.8|538.2|539.2|538.6|538.7|538.1|10
1626165900000|2021-07-13 08:45:00|539|538.4|539.5|538.9|539.5|538.9|538.6|538|19
1626166200000|2021-07-13 08:50:00|539.4|538.8|538.8|538.2|539.4|538.8|538.7|538.1|24
1626166500000|2021-07-13 08:55:00|538.7|538.1|538.6|538|538.8|538.2|538.5|537.9|664
1626166800000|2021-07-13 09:00:00|538.9|538.3|537.6|537|538.9|538.3|537.6|537|69
1626167100000|2021-07-13 09:05:00|537.5|536.9|537.7|537.1|537.8|537.2|537.5|536.9|37
1626167400000|2021-07-13 09:10:00|537.8|537.2|537.6|537|537.9|537.3|537.6|537|85
1626167700000|2021-07-13 09:15:00|537.7|537.1|537.6|537|538|537.4|537.4|536.8|21
1626168000000|2021-07-13 09:20:00|537.5|536.9|537.9|537.3|537.9|537.3|537.5|536.9|39
1626168300000|2021-07-13 09:25:00|538.2|537.6|538.8|538.2|539.4|538.8|538.2|537.6|99
1626168600000|2021-07-13 09:30:00|538.9|538.3|540.1|539.5|540.2|539.6|538.9|538.3|110
1626168900000|2021-07-13 09:35:00|540|539.4|539.9|539.3|540.2|539.6|539.7|539.1|52
1626169200000|2021-07-13 09:40:00|539.8|539.2|539.4|538.8|539.9|539.3|539.4|538.8|76
1626169500000|2021-07-13 09:45:00|539.6|539|540|539.4|540.2|539.6|539.6|539|62
1626169800000|2021-07-13 09:50:00|539.9|539.3|539.5|538.9|539.9|539.3|539.3|538.7|13
1626170100000|2021-07-13 09:55:00|539.4|538.8|539.8|539.2|540.2|539.6|539.4|538.8|55
1626170400000|2021-07-13 10:00:00|539.7|539.1|539.5|538.9|539.9|539.3|539.4|538.8|14
1626170700000|2021-07-13 10:05:00|539.4|538.8|539.9|539.3|539.9|539.3|539.4|538.8|2
1626171000000|2021-07-13 10:10:00|540.1|539.5|539|538.4|540.1|539.5|539|538.4|10
1626171300000|2021-07-13 10:15:00|538.8|538.2|538.5|537.9|539.3|538.7|538.2|537.6|13
1626171600000|2021-07-13 10:20:00|538.6|538|539|538.4|539.4|538.8|538.5|537.9|30
1626171900000|2021-07-13 10:25:00|538.8|538.2|538.4|537.8|538.9|538.3|538.4|537.8|5
1626172200000|2021-07-13 10:30:00|538.3|537.7|538.2|537.6|538.4|537.8|537.9|537.3|13
1626172500000|2021-07-13 10:35:00|538.4|537.8|538.9|538.3|539.3|538.7|538.2|537.6|59
1626172800000|2021-07-13 10:40:00|538.8|538.2|538.2|537.6|538.8|538.2|538|537.4|19
1626173100000|2021-07-13 10:45:00|538.1|537.5|538.3|537.7|538.3|537.7|537.8|537.2|61
1626173400000|2021-07-13 10:50:00|538.2|537.6|538.3|537.7|538.3|537.7|538|537.4|6
1626173700000|2021-07-13 10:55:00|538.6|538|538.1|537.5|538.9|538.3|538.1|537.5|2
1626174000000|2021-07-13 11:00:00|538|537.4|537.6|537|538.1|537.5|537.6|537|13
1626174300000|2021-07-13 11:05:00|537.4|536.8|537.6|537|537.6|537|537.4|536.8|25
1626174600000|2021-07-13 11:10:00|537.7|537.1|538|537.4|538.2|537.6|537.7|537.1|2
1626174900000|2021-07-13 11:15:00|538.2|537.6|537.8|537.2|538.2|537.6|537.7|537.1|36
1626175200000|2021-07-13 11:20:00|537.7|537.1|537.1|536.5|537.8|537.2|537.1|536.5|22
1626175500000|2021-07-13 11:25:00|537.2|536.6|537.9|537.3|538.2|537.6|537.1|536.5|140
1626175800000|2021-07-13 11:30:00|538.1|537.5|537.6|537|538.1|537.5|537.4|536.8|33
1626176100000|2021-07-13 11:35:00|537.7|537.1|537.4|536.8|537.7|537.1|537.2|536.6|47
1626176400000|2021-07-13 11:40:00|537.1|536.5|536.6|536|537.2|536.6|536.5|535.9|104
1626176700000|2021-07-13 11:45:00|536.7|536.1|536.8|536.2|537|536.4|536.7|536.1|110
1626177000000|2021-07-13 11:50:00|536.9|536.3|537.7|537.1|537.7|537.1|536.8|536.2|28
1626177300000|2021-07-13 11:55:00|537.8|537.2|537.9|537.3|538.4|537.8|537.7|537.1|33
1626177600000|2021-07-13 12:00:00|538.2|537.6|538.2|537.6|538.6|538|538.2|537.6|44
1626177900000|2021-07-13 12:05:00|538.3|537.7|540.2|539.6|540.2|539.6|538.3|537.7|159
1626178200000|2021-07-13 12:10:00|539.9|539.3|542.3|541.7|542.8|542.2|539.7|539.1|208
1626178500000|2021-07-13 12:15:00|542.4|541.8|543.5|542.9|544.9|544.3|542.4|541.8|289
1626178800000|2021-07-13 12:20:00|543.4|542.8|544.3|543.7|544.3|543.7|542.8|542.2|55
1626179100000|2021-07-13 12:25:00|544.4|543.8|545.8|545.2|546.4|545.8|544.4|543.8|184
1626179400000|2021-07-13 12:30:00|545.7|545.1|543.9|543.3|545.7|545.1|542.7|542.1|479
1626179700000|2021-07-13 12:35:00|543.8|543.2|544.8|544.2|544.8|544.2|543.2|542.6|127
1626180000000|2021-07-13 12:40:00|544.7|544.1|544.4|543.8|545.9|545.3|543.5|542.9|859
1626183000000|2021-07-13 13:30:00|543.8|543.2|542.8|542.2|546.1|545.5|540.1|539.5|2173
1626183300000|2021-07-13 13:35:00|543.3|542.7|543.5|542.9|543.6|543|541.1|540.5|802
1626183600000|2021-07-13 13:40:00|543.4|542.8|542.9|542.3|544.9|544.3|542.5|541.9|943
1626183900000|2021-07-13 13:45:00|543.1|542.5|546.8|546.2|547.3|546.7|542.9|542.3|1276
1626184200000|2021-07-13 13:50:00|547.3|546.7|545.2|544.6|547.3|546.7|545|544.4|1209
1626184500000|2021-07-13 13:55:00|545.4|544.8|545.8|545.2|547.7|547.1|545|544.4|616
1626184800000|2021-07-13 14:00:00|545.9|545.3|545.5|544.9|546|545.4|544.8|544.2|537
1626185100000|2021-07-13 14:05:00|545.7|545.1|545.4|544.8|546.6|546|544.9|544.3|494
1626185400000|2021-07-13 14:10:00|545.5|544.9|544.4|543.8|545.6|545|543.8|543.2|688
1626185700000|2021-07-13 14:15:00|544.5|543.9|544.7|544.1|545|544.4|544.3|543.7|300
1626186000000|2021-07-13 14:20:00|544.8|544.2|545.2|544.6|545.2|544.6|544.5|543.9|530
1626186300000|2021-07-13 14:25:00|544.9|544.3|546.4|545.8|546.4|545.8|544.9|544.3|387
1626186600000|2021-07-13 14:30:00|546.5|545.9|548.5|547.9|549|548.4|546.5|545.9|482
1626186900000|2021-07-13 14:35:00|548.7|548.1|546.7|546.1|548.8|548.2|546.5|545.9|656
1626187200000|2021-07-13 14:40:00|546.8|546.2|547.8|547.2|548.2|547.6|546.8|546.2|450
1626187500000|2021-07-13 14:45:00|547.9|547.3|549|548.4|549.2|548.6|547.8|547.2|1037
1626187800000|2021-07-13 14:50:00|548.9|548.3|549.5|548.9|550.2|549.6|548.7|548.1|516
1626188100000|2021-07-13 14:55:00|549.7|549.1|549.8|549.2|550.2|549.6|548.9|548.3|357
1626188400000|2021-07-13 15:00:00|549.9|549.3|548.7|548.1|550.2|549.6|548.7|548.1|460
1626188700000|2021-07-13 15:05:00|548.9|548.3|551.4|550.8|551.4|550.8|548.9|548.3|775
1626189000000|2021-07-13 15:10:00|551.2|550.6|550.5|549.9|551.2|550.6|550.5|549.9|301
1626189300000|2021-07-13 15:15:00|550.3|549.7|550.7|550.1|551.2|550.6|549.9|549.3|1021
1626189600000|2021-07-13 15:20:00|550.8|550.2|550.8|550.2|550.9|550.3|550.4|549.8|294
1626189900000|2021-07-13 15:25:00|551.1|550.5|551.8|551.2|552.2|551.6|551.1|550.5|501
1626190200000|2021-07-13 15:30:00|552.4|551.8|551.3|550.7|552.8|552.2|551.3|550.7|472
1626190500000|2021-07-13 15:35:00|551.4|550.8|553|552.4|553.1|552.5|551.4|550.8|372
1626190800000|2021-07-13 15:40:00|552.8|552.2|553.8|553.2|554.8|554.2|552.8|552.2|873
1626191100000|2021-07-13 15:45:00|553.7|553.1|554.6|554|555.5|554.9|553.7|553.1|794
1626191400000|2021-07-13 15:50:00|555|554.4|552.9|552.3|555|554.4|552.1|551.5|660
1626191700000|2021-07-13 15:55:00|552.8|552.2|552.1|551.5|553.4|552.8|550.6|550|692
1626192000000|2021-07-13 16:00:00|552|551.4|552.6|552|553.5|552.9|552|551.4|719
1626192300000|2021-07-13 16:05:00|552.7|552.1|552.1|551.5|553.1|552.5|551.4|550.8|404
1626192600000|2021-07-13 16:10:00|552|551.4|553.3|552.7|553.6|553|551.9|551.3|650
1626192900000|2021-07-13 16:15:00|553.2|552.6|553.9|553.3|554.4|553.8|553.1|552.5|383
1626193200000|2021-07-13 16:20:00|554.1|553.5|552.9|552.3|554.9|554.3|552.9|552.3|414
1626193500000|2021-07-13 16:25:00|552.8|552.2|552.2|551.6|552.8|552.2|550.7|550.1|403
1626193800000|2021-07-13 16:30:00|552.4|551.8|550.5|549.9|553.6|553|549.8|549.2|902
1626194100000|2021-07-13 16:35:00|550.4|549.8|549.9|549.3|550.8|550.2|549.1|548.5|1369
1626194400000|2021-07-13 16:40:00|550|549.4|549.5|548.9|550.5|549.9|549.1|548.5|1021
1626194700000|2021-07-13 16:45:00|549.7|549.1|550.4|549.8|550.4|549.8|549|548.4|516
1626195000000|2021-07-13 16:50:00|550.5|549.9|550.2|549.6|551|550.4|550|549.4|335
1626195300000|2021-07-13 16:55:00|550.3|549.7|549.7|549.1|550.5|549.9|549|548.4|378
1626195600000|2021-07-13 17:00:00|549.8|549.2|551.1|550.5|551.5|550.9|549.5|548.9|285
1626195900000|2021-07-13 17:05:00|551|550.4|550.6|550|551.5|550.9|550.4|549.8|565
1626196200000|2021-07-13 17:10:00|550.7|550.1|550.8|550.2|551.3|550.7|550.3|549.7|317
1626196500000|2021-07-13 17:15:00|550.9|550.3|550.6|550|550.9|550.3|549.8|549.2|517
1626196800000|2021-07-13 17:20:00|550.5|549.9|550.8|550.2|551|550.4|550.1|549.5|449
1626197100000|2021-07-13 17:25:00|550.7|550.1|551.4|550.8|551.6|551|550.2|549.6|451
1626197400000|2021-07-13 17:30:00|551.5|550.9|552.3|551.7|552.7|552.1|550.6|550|1236
1626197700000|2021-07-13 17:35:00|552.2|551.6|552.1|551.5|552.8|552.2|551.9|551.3|947
1626198000000|2021-07-13 17:40:00|552|551.4|551.4|550.8|552.5|551.9|551.2|550.6|699
1626198300000|2021-07-13 17:45:00|551.5|550.9|551|550.4|551.5|550.9|550.5|549.9|606
1626198600000|2021-07-13 17:50:00|550.9|550.3|550.5|549.9|551|550.4|550|549.4|360
1626198900000|2021-07-13 17:55:00|550.6|550|550.9|550.3|551|550.4|550.3|549.7|471
1626199200000|2021-07-13 18:00:00|551|550.4|550.8|550.2|551.3|550.7|550.3|549.7|652
1626199500000|2021-07-13 18:05:00|550.6|550|549.1|548.5|551.3|550.7|549.1|548.5|1307
1626199800000|2021-07-13 18:10:00|549.2|548.6|548.6|548|549.3|548.7|546.6|546|5324
1626200100000|2021-07-13 18:15:00|548.8|548.2|548.7|548.1|549.1|548.5|548.4|547.8|1680
1626220800000|2021-07-14 00:00:00|548.6|548|546.6|546|549.3|548.7|546.4|545.8|388
1626221100000|2021-07-14 00:05:00|546.7|546.1|546.4|545.8|547|546.4|546|545.4|87
1626221400000|2021-07-14 00:10:00|546.1|545.5|545.6|545|546.1|545.5|544.9|544.3|252
1626221700000|2021-07-14 00:15:00|545.5|544.9|545.5|544.9|545.9|545.3|545.4|544.8|109
1626222000000|2021-07-14 00:20:00|545.6|545|544.9|544.3|545.6|545|544.7|544.1|57
1626222300000|2021-07-14 00:25:00|545.3|544.7|545.6|545|546.1|545.5|545.3|544.7|36
1626222600000|2021-07-14 00:30:00|545.5|544.9|546.7|546.1|546.7|546.1|545.4|544.8|61
1626222900000|2021-07-14 00:35:00|546.4|545.8|546.2|545.6|546.6|546|546.1|545.5|577
1626223200000|2021-07-14 00:40:00|546|545.4|545.6|545|546|545.4|545.3|544.7|866
1626223500000|2021-07-14 00:45:00|545.5|544.9|544.9|544.3|545.6|545|544.9|544.3|189
1626223800000|2021-07-14 00:50:00|544.8|544.2|545.2|544.6|545.5|544.9|544.8|544.2|137
1626224100000|2021-07-14 00:55:00|545.3|544.7|545.7|545.1|545.7|545.1|545.3|544.7|16
1626224400000|2021-07-14 01:00:00|545.9|545.3|545.5|544.9|546|545.4|545.5|544.9|32
1626224700000|2021-07-14 01:05:00|545.6|545|545.5|544.9|545.9|545.3|545.5|544.9|19
1626225000000|2021-07-14 01:10:00|545.4|544.8|545.7|545.1|545.7|545.1|545|544.4|81
1626225300000|2021-07-14 01:15:00|545.8|545.2|546.2|545.6|546.5|545.9|545.8|545.2|43
1626225600000|2021-07-14 01:20:00|546.1|545.5|546.1|545.5|546.2|545.6|545.7|545.1|33
1626225900000|2021-07-14 01:25:00|546|545.4|547|546.4|547.2|546.6|546|545.4|101
1626226200000|2021-07-14 01:30:00|547.1|546.5|547.3|546.7|547.5|546.9|547|546.4|23
1626226500000|2021-07-14 01:35:00|547.2|546.6|547.5|546.9|547.5|546.9|547.2|546.6|31
1626226800000|2021-07-14 01:40:00|547.3|546.7|547.1|546.5|547.3|546.7|547.1|546.5|15
1626227100000|2021-07-14 01:45:00|547.2|546.6|547.3|546.7|547.5|546.9|547.2|546.6|35
1626227400000|2021-07-14 01:50:00|547.2|546.6|546.8|546.2|547.3|546.7|546.8|546.2|12
1626227700000|2021-07-14 01:55:00|546.7|546.1|546.3|545.7|546.8|546.2|546.2|545.6|21
1626228000000|2021-07-14 02:00:00|546.2|545.6|546.2|545.6|546.2|545.6|546|545.4|20
1626228300000|2021-07-14 02:05:00|546.1|545.5|546.7|546.1|546.8|546.2|546.1|545.5|53
1626228600000|2021-07-14 02:10:00|546.5|545.9|546.1|545.5|546.7|546.1|546.1|545.5|75
1626228900000|2021-07-14 02:15:00|546|545.4|546|545.4|546.1|545.5|545.9|545.3|14
1626229200000|2021-07-14 02:20:00|545.9|545.3|546.2|545.6|546.2|545.6|545.9|545.3|10
1626229500000|2021-07-14 02:25:00|||||||||6
1626229800000|2021-07-14 02:30:00|546|545.4|546|545.4|546.2|545.6|545.9|545.3|22
1626230100000|2021-07-14 02:35:00|546.1|545.5|545.9|545.3|546.1|545.5|545.9|545.3|6
1626230400000|2021-07-14 02:40:00|||||||||10
1626230700000|2021-07-14 02:45:00|545.8|545.2|545.7|545.1|545.8|545.2|545.7|545.1|15
1626231000000|2021-07-14 02:50:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|12
1626231300000|2021-07-14 02:55:00|||||||||3
1626231600000|2021-07-14 03:00:00|545.8|545.2|545.9|545.3|545.9|545.3|545.8|545.2|7
1626231900000|2021-07-14 03:05:00|545.8|545.2|545.8|545.2|545.9|545.3|545.7|545.1|54
1626232200000|2021-07-14 03:10:00|||||||||1
1626232500000|2021-07-14 03:15:00|546.1|545.5|546.1|545.5|546.1|545.5|545.9|545.3|23
1626232800000|2021-07-14 03:20:00|546|545.4|545.8|545.2|546|545.4|545.7|545.1|6
1626233100000|2021-07-14 03:25:00|545.9|545.3|545.8|545.2|545.9|545.3|545.6|545|12
1626233400000|2021-07-14 03:30:00|546.1|545.5|545.8|545.2|546.1|545.5|545.8|545.2|17
1626233700000|2021-07-14 03:35:00|545.7|545.1|545.7|545.1|545.7|545.1|545.6|545|5
1626234000000|2021-07-14 03:40:00|545.8|545.2|545.8|545.2|545.8|545.2|545.7|545.1|9
1626234300000|2021-07-14 03:45:00|545.7|545.1|546|545.4|546.1|545.5|545.6|545|34
1626234600000|2021-07-14 03:50:00|546.2|545.6|546|545.4|546.2|545.6|546|545.4|2
1626234900000|2021-07-14 03:55:00|545.9|545.3|546.1|545.5|546.1|545.5|545.8|545.2|4
1626235200000|2021-07-14 04:00:00|545.9|545.3|545.9|545.3|546.2|545.6|545.8|545.2|13
1626235500000|2021-07-14 04:05:00|545.7|545.1|545.7|545.1|545.7|545.1|545.7|545.1|7
1626235800000|2021-07-14 04:10:00|545.6|545|545.8|545.2|545.9|545.3|545.6|545|0
1626236100000|2021-07-14 04:15:00|546|545.4|546|545.4|546|545.4|545.8|545.2|3
1626236400000|2021-07-14 04:20:00|545.8|545.2|546|545.4|546|545.4|545.8|545.2|0
1626236700000|2021-07-14 04:25:00|545.9|545.3|546.2|545.6|546.2|545.6|545.9|545.3|2
1626237000000|2021-07-14 04:30:00|546.1|545.5|545.9|545.3|546.2|545.6|545.8|545.2|3
1626237300000|2021-07-14 04:35:00|546|545.4|546|545.4|546.1|545.5|546|545.4|3
1626237600000|2021-07-14 04:40:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|5
1626237900000|2021-07-14 04:45:00|545.9|545.3|546.1|545.5|546.1|545.5|545.9|545.3|6
1626238200000|2021-07-14 04:50:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|6
1626238500000|2021-07-14 04:55:00|546.3|545.7|546.1|545.5|546.4|545.8|546.1|545.5|2
1626238800000|2021-07-14 05:00:00|546|545.4|546|545.4|546.1|545.5|545.8|545.2|12
1626239100000|2021-07-14 05:05:00|546.1|545.5|546|545.4|546.1|545.5|546|545.4|12
1626239400000|2021-07-14 05:10:00|||||||||2
1626239700000|2021-07-14 05:15:00|546.1|545.5|546.1|545.5|546.1|545.5|546.1|545.5|2
1626240000000|2021-07-14 05:20:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|2
1626240300000|2021-07-14 05:25:00|546.4|545.8|547.1|546.5|547.1|546.5|546.2|545.6|21
1626240600000|2021-07-14 05:30:00|547|546.4|546.7|546.1|547.1|546.5|546.6|546|8
1626240900000|2021-07-14 05:35:00|546.8|546.2|546.7|546.1|547|546.4|546.7|546.1|39
1626241200000|2021-07-14 05:40:00|546.9|546.3|546.8|546.2|546.9|546.3|546.5|545.9|6
1626241500000|2021-07-14 05:45:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|5
1626241800000|2021-07-14 05:50:00|546.8|546.2|546.5|545.9|546.8|546.2|546.5|545.9|20
1626242100000|2021-07-14 05:55:00|546.6|546|546.6|546|546.7|546.1|546.6|546|1
1626242400000|2021-07-14 06:00:00|546.5|545.9|546.4|545.8|546.8|546.2|546.4|545.8|28
1626242700000|2021-07-14 06:05:00|546.5|545.9|546.3|545.7|546.5|545.9|546.3|545.7|5
1626243000000|2021-07-14 06:10:00|546.1|545.5|546.2|545.6|546.3|545.7|546|545.4|16
1626243300000|2021-07-14 06:15:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|18
1626243600000|2021-07-14 06:20:00|546.3|545.7|546.6|546|546.6|546|546.3|545.7|12
1626243900000|2021-07-14 06:25:00|546.7|546.1|547.4|546.8|547.4|546.8|546.7|546.1|9
1626244200000|2021-07-14 06:30:00|547.2|546.6|547.6|547|547.8|547.2|547.1|546.5|65
1626244500000|2021-07-14 06:35:00|547.5|546.9|547.6|547|547.8|547.2|547.4|546.8|37
1626244800000|2021-07-14 06:40:00|547.5|546.9|547.9|547.3|547.9|547.3|547.4|546.8|17
1626245100000|2021-07-14 06:45:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|22
1626245400000|2021-07-14 06:50:00|547.8|547.2|547.7|547.1|547.9|547.3|547.5|546.9|34
1626245700000|2021-07-14 06:55:00|547.5|546.9|547.4|546.8|547.5|546.9|547|546.4|30
1626246000000|2021-07-14 07:00:00|547.5|546.9|548.3|547.7|548.5|547.9|547|546.4|115
1626246300000|2021-07-14 07:05:00|548.2|547.6|547.9|547.3|548.7|548.1|547.8|547.2|37
1626246600000|2021-07-14 07:10:00|547.8|547.2|548.5|547.9|548.7|548.1|547.7|547.1|35
1626246900000|2021-07-14 07:15:00|548.3|547.7|550.5|549.9|550.5|549.9|548.3|547.7|106
1626247200000|2021-07-14 07:20:00|551.2|550.6|551|550.4|551.3|550.7|550.7|550.1|66
1626247500000|2021-07-14 07:25:00|551.2|550.6|552|551.4|552.3|551.7|551.2|550.6|187
1626247800000|2021-07-14 07:30:00|552.5|551.9|551|550.4|552.7|552.1|550.7|550.1|101
1626248100000|2021-07-14 07:35:00|550.9|550.3|550.4|549.8|550.9|550.3|550.2|549.6|47
1626248400000|2021-07-14 07:40:00|550.7|550.1|549.9|549.3|550.8|550.2|549.8|549.2|44
1626248700000|2021-07-14 07:45:00|549.7|549.1|549.9|549.3|550.1|549.5|549.4|548.8|70
1626249000000|2021-07-14 07:50:00|549.7|549.1|548.7|548.1|549.7|549.1|548.4|547.8|42
1626249300000|2021-07-14 07:55:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|30
1626249600000|2021-07-14 08:00:00|548.8|548.2|548.5|547.9|549|548.4|548.5|547.9|43
1626249900000|2021-07-14 08:05:00|548.4|547.8|548.8|548.2|548.8|548.2|548.4|547.8|43
1626250200000|2021-07-14 08:10:00|548.6|548|548.5|547.9|548.8|548.2|548.3|547.7|54
1626250500000|2021-07-14 08:15:00|548.3|547.7|548.3|547.7|548.8|548.2|548.3|547.7|263
1626250800000|2021-07-14 08:20:00|548.2|547.6|548.1|547.5|548.3|547.7|547.5|546.9|74
1626251100000|2021-07-14 08:25:00|548.2|547.6|548.6|548|548.8|548.2|548.1|547.5|126
1626251400000|2021-07-14 08:30:00|548.8|548.2|549.3|548.7|549.4|548.8|548.3|547.7|96
1626251700000|2021-07-14 08:35:00|549.5|548.9|549.8|549.2|549.9|549.3|549.4|548.8|39
1626252000000|2021-07-14 08:40:00|550.1|549.5|548.8|548.2|550.1|549.5|548.8|548.2|31
1626252300000|2021-07-14 08:45:00|549|548.4|549.6|549|550.3|549.7|548.9|548.3|56
1626252600000|2021-07-14 08:50:00|549.8|549.2|549.7|549.1|549.9|549.3|549.2|548.6|71
1626252900000|2021-07-14 08:55:00|549.8|549.2|549.2|548.6|549.8|549.2|549.1|548.5|67
1626253200000|2021-07-14 09:00:00|549.4|548.8|549.4|548.8|549.7|549.1|549.2|548.6|42
1626253500000|2021-07-14 09:05:00|549.5|548.9|548.9|548.3|549.5|548.9|548.9|548.3|14
1626253800000|2021-07-14 09:10:00|549.1|548.5|549|548.4|549.2|548.6|548.7|548.1|26
1626254100000|2021-07-14 09:15:00|549.1|548.5|548.9|548.3|549.2|548.6|548.6|548|30
1626254400000|2021-07-14 09:20:00|548.8|548.2|548.3|547.7|548.8|548.2|548.1|547.5|31
1626254700000|2021-07-14 09:25:00|548.1|547.5|547.8|547.2|548.3|547.7|547.3|546.7|37
1626255000000|2021-07-14 09:30:00|547.7|547.1|547.6|547|548.1|547.5|547.4|546.8|22
1626255300000|2021-07-14 09:35:00|547.7|547.1|546.7|546.1|547.8|547.2|546.6|546|36
1626255600000|2021-07-14 09:40:00|546.6|546|546.8|546.2|547.3|546.7|546.6|546|25
1626255900000|2021-07-14 09:45:00|546.7|546.1|547.5|546.9|547.5|546.9|546.7|546.1|23
1626256200000|2021-07-14 09:50:00|547.3|546.7|547.3|546.7|547.3|546.7|546.8|546.2|14
1626256500000|2021-07-14 09:55:00|547.2|546.6|547|546.4|547.3|546.7|546.9|546.3|47
1626256800000|2021-07-14 10:00:00|546.9|546.3|547.6|547|547.7|547.1|546.9|546.3|19
1626257100000|2021-07-14 10:05:00|547.5|546.9|548.2|547.6|548.5|547.9|547.5|546.9|285
1626257400000|2021-07-14 10:10:00|548|547.4|547.6|547|548.1|547.5|547.4|546.8|57
1626257700000|2021-07-14 10:15:00|547.7|547.1|547.4|546.8|547.9|547.3|547|546.4|33
1626258000000|2021-07-14 10:20:00|547.5|546.9|547.7|547.1|547.9|547.3|547.5|546.9|27
1626258300000|2021-07-14 10:25:00|547.8|547.2|547|546.4|548|547.4|547|546.4|29
1626258600000|2021-07-14 10:30:00|547.1|546.5|547|546.4|547.1|546.5|546.8|546.2|99
1626258900000|2021-07-14 10:35:00|546.9|546.3|547.4|546.8|547.4|546.8|546.8|546.2|19
1626259200000|2021-07-14 10:40:00|547.2|546.6|546.9|546.3|547.3|546.7|546.8|546.2|16
1626259500000|2021-07-14 10:45:00|546.8|546.2|546.4|545.8|546.8|546.2|546.2|545.6|24
1626259800000|2021-07-14 10:50:00|546.1|545.5|546.4|545.8|546.4|545.8|546.1|545.5|99
1626260100000|2021-07-14 10:55:00|546.5|545.9|545.9|545.3|546.6|546|545.8|545.2|58
1626260400000|2021-07-14 11:00:00|545.8|545.2|545.2|544.6|545.9|545.3|545|544.4|241
1626260700000|2021-07-14 11:05:00|545.1|544.5|546.4|545.8|546.6|546|544.8|544.2|34
1626261000000|2021-07-14 11:10:00|546.3|545.7|546.2|545.6|546.4|545.8|545.9|545.3|18
1626261300000|2021-07-14 11:15:00|546.4|545.8|545.4|544.8|546.7|546.1|545.3|544.7|91
1626261600000|2021-07-14 11:20:00|545.5|544.9|545.2|544.6|546.5|545.9|545.1|544.5|89
1626261900000|2021-07-14 11:25:00|545.3|544.7|545.7|545.1|546|545.4|545.2|544.6|65
1626262200000|2021-07-14 11:30:00|545.6|545|546.7|546.1|547.1|546.5|545.2|544.6|70
1626262500000|2021-07-14 11:35:00|546.6|546|545.4|544.8|547|546.4|545.4|544.8|71
1626262800000|2021-07-14 11:40:00|545.3|544.7|546|545.4|546|545.4|545.1|544.5|63
1626263100000|2021-07-14 11:45:00|545.8|545.2|545.7|545.1|546.1|545.5|545.6|545|71
1626263400000|2021-07-14 11:50:00|546|545.4|546|545.4|546.1|545.5|545.7|545.1|47
1626263700000|2021-07-14 11:55:00|546.1|545.5|546.2|545.6|546.5|545.9|546|545.4|44
1626264000000|2021-07-14 12:00:00|546.3|545.7|546.6|546|546.7|546.1|545.8|545.2|41
1626264300000|2021-07-14 12:05:00|546.5|545.9|547.6|547|547.6|547|546.5|545.9|29
1626264600000|2021-07-14 12:10:00|547.4|546.8|548.1|547.5|548.1|547.5|547.3|546.7|61
1626264900000|2021-07-14 12:15:00|548.4|547.8|547.9|547.3|548.8|548.2|547.9|547.3|193
1626265200000|2021-07-14 12:20:00|547.8|547.2|548|547.4|548.3|547.7|547.8|547.2|49
1626265500000|2021-07-14 12:25:00|548.1|547.5|547.4|546.8|548.4|547.8|547.1|546.5|58
1626265800000|2021-07-14 12:30:00|547.5|546.9|547.6|547|548.4|547.8|547.2|546.6|126
1626266100000|2021-07-14 12:35:00|547.7|547.1|548.8|548.2|548.8|548.2|547.6|547|43
1626266400000|2021-07-14 12:40:00|548.9|548.3|550.5|549.9|550.9|550.3|548.9|548.3|199
1626269400000|2021-07-14 13:30:00|551.9|551.3|560.3|559.7|560.3|559.7|551.9|551.3|1963
1626269700000|2021-07-14 13:35:00|560.4|559.8|564.4|563.8|565.8|565.2|560.1|559.5|1823
1626270000000|2021-07-14 13:40:00|564.5|563.9|563.8|563.2|564.7|564.1|562.1|561.5|1537
1626270300000|2021-07-14 13:45:00|563.6|563|563.7|563.1|565.4|564.8|563.1|562.5|622
1626270600000|2021-07-14 13:50:00|563.8|563.2|559.7|559.1|564.3|563.7|559.4|558.8|1463
1626270900000|2021-07-14 13:55:00|559.5|558.9|560|559.4|561.5|560.9|559|558.4|2026
1626271200000|2021-07-14 14:00:00|559.9|559.3|559.7|559.1|560.5|559.9|558.4|557.8|625
1626271500000|2021-07-14 14:05:00|559.5|558.9|561.4|560.8|561.4|560.8|558.5|557.9|479
1626271800000|2021-07-14 14:10:00|561.3|560.7|562.1|561.5|562.4|561.8|560.8|560.2|613
1626272100000|2021-07-14 14:15:00|562|561.4|561.9|561.3|563.1|562.5|561.4|560.8|867
1626272400000|2021-07-14 14:20:00|561.8|561.2|561.8|561.2|562.1|561.5|560.4|559.8|666
1626272700000|2021-07-14 14:25:00|561.9|561.3|562.9|562.3|563.3|562.7|561.8|561.2|480
1626273000000|2021-07-14 14:30:00|563|562.4|564.1|563.5|565.4|564.8|563|562.4|518
1626273300000|2021-07-14 14:35:00|564.2|563.6|564.9|564.3|565.1|564.5|564.1|563.5|314
1626273600000|2021-07-14 14:40:00|564.8|564.2|562.3|561.7|564.9|564.3|562|561.4|542
1626273900000|2021-07-14 14:45:00|562.4|561.8|561.6|561|562.6|562|561.4|560.8|253
1626274200000|2021-07-14 14:50:00|561.5|560.9|560.9|560.3|561.8|561.2|560.3|559.7|453
1626274500000|2021-07-14 14:55:00|560.8|560.2|561|560.4|561.9|561.3|560.4|559.8|185
1626274800000|2021-07-14 15:00:00|560.9|560.3|559.9|559.3|561.6|561|559.9|559.3|300
1626275100000|2021-07-14 15:05:00|560.1|559.5|559.9|559.3|560.4|559.8|559.7|559.1|280
1626275400000|2021-07-14 15:10:00|559.7|559.1|560.9|560.3|561.1|560.5|559.7|559.1|401
1626275700000|2021-07-14 15:15:00|561.1|560.5|561.7|561.1|562.1|561.5|560.8|560.2|291
1626276000000|2021-07-14 15:20:00|561.6|561|562.1|561.5|562.4|561.8|561.3|560.7|218
1626276300000|2021-07-14 15:25:00|562|561.4|561.1|560.5|562.2|561.6|561.1|560.5|413
1626276600000|2021-07-14 15:30:00|561.2|560.6|559.6|559|561.4|560.8|559.1|558.5|387
1626276900000|2021-07-14 15:35:00|559.5|558.9|559|558.4|559.5|558.9|558.6|558|386
1626277200000|2021-07-14 15:40:00|558.9|558.3|559.6|559|559.6|559|558.7|558.1|935
1626277500000|2021-07-14 15:45:00|559.5|558.9|559.7|559.1|560.4|559.8|559.3|558.7|928
1626277800000|2021-07-14 15:50:00|559.6|559|560.4|559.8|560.9|560.3|559.6|559|246
1626278100000|2021-07-14 15:55:00|560.5|559.9|559.8|559.2|560.8|560.2|559.7|559.1|403
1626278400000|2021-07-14 16:00:00|559.9|559.3|559.9|559.3|560.7|560.1|559.5|558.9|272
1626278700000|2021-07-14 16:05:00|559.7|559.1|561.8|561.2|561.8|561.2|559.7|559.1|377
1626279000000|2021-07-14 16:10:00|562.3|561.7|562.8|562.2|563.3|562.7|562.2|561.6|601
1626279300000|2021-07-14 16:15:00|563|562.4|564.4|563.8|564.7|564.1|562.9|562.3|410
1626279600000|2021-07-14 16:20:00|564.3|563.7|564|563.4|564.4|563.8|563.3|562.7|452
1626279900000|2021-07-14 16:25:00|563.9|563.3|564|563.4|564.2|563.6|563.2|562.6|178
1626280200000|2021-07-14 16:30:00|564.2|563.6|564.1|563.5|564.4|563.8|563.7|563.1|284
1626280500000|2021-07-14 16:35:00|564|563.4|563.7|563.1|564.4|563.8|563.1|562.5|687
1626280800000|2021-07-14 16:40:00|563.6|563|563.6|563|563.8|563.2|562.8|562.2|435
1626281100000|2021-07-14 16:45:00|563.5|562.9|565|564.4|565.5|564.9|563.5|562.9|410
1626281400000|2021-07-14 16:50:00|565.1|564.5|567.2|566.6|567.7|567.1|564.7|564.1|748
1626281700000|2021-07-14 16:55:00|567.7|567.1|567.1|566.5|569.2|568.6|566.9|566.3|779
1626282000000|2021-07-14 17:00:00|567|566.4|564.3|563.7|567|566.4|563.9|563.3|562
1626282300000|2021-07-14 17:05:00|564.4|563.8|565.4|564.8|565.5|564.9|564.2|563.6|975
1626282600000|2021-07-14 17:10:00|565.5|564.9|566.3|565.7|566.5|565.9|564.9|564.3|497
1626282900000|2021-07-14 17:15:00|566.5|565.9|568|567.4|569.5|568.9|566.3|565.7|1083
1626283200000|2021-07-14 17:20:00|567.9|567.3|566.4|565.8|568.5|567.9|566.3|565.7|489
1626283500000|2021-07-14 17:25:00|566.5|565.9|565|564.4|566.5|565.9|564.5|563.9|257
1626283800000|2021-07-14 17:30:00|565.2|564.6|564.8|564.2|565.8|565.2|564.3|563.7|623
1626284100000|2021-07-14 17:35:00|564.9|564.3|565.5|564.9|566|565.4|564.8|564.2|298
1626284400000|2021-07-14 17:40:00|565.9|565.3|566.3|565.7|566.3|565.7|565.7|565.1|379
1626284700000|2021-07-14 17:45:00|566.2|565.6|566.2|565.6|567.2|566.6|566.1|565.5|648
1626285000000|2021-07-14 17:50:00|566.4|565.8|564.8|564.2|566.4|565.8|564.7|564.1|315
1626285300000|2021-07-14 17:55:00|564.7|564.1|564.4|563.8|565.2|564.6|563.5|562.9|520
1626285600000|2021-07-14 18:00:00|564.5|563.9|564.2|563.6|565.2|564.6|564.2|563.6|394
1626285900000|2021-07-14 18:05:00|564.4|563.8|565.5|564.9|565.7|565.1|564.2|563.6|693
1626286200000|2021-07-14 18:10:00|565.7|565.1|565.9|565.3|566.3|565.7|564.5|563.9|3770
1626286500000|2021-07-14 18:15:00|566|565.4|566.7|566.1|566.9|566.3|565.9|565.3|1590
1626307200000|2021-07-15 00:00:00|566.1|565.5|566.9|566.3|568.9|568.3|566.1|565.5|466
1626307500000|2021-07-15 00:05:00|567|566.4|565.1|564.5|567.3|566.7|565.1|564.5|95
1626307800000|2021-07-15 00:10:00|565.3|564.7|565|564.4|565.6|565|564.8|564.2|237
1626308100000|2021-07-15 00:15:00|565.1|564.5|565.2|564.6|565.9|565.3|565.1|564.5|81
1626308400000|2021-07-15 00:20:00|565.4|564.8|565.2|564.6|565.7|565.1|565.2|564.6|27
1626308700000|2021-07-15 00:25:00|565.1|564.5|565.2|564.6|565.4|564.8|564.7|564.1|71
1626309000000|2021-07-15 00:30:00|565|564.4|565.6|565|565.6|565|564.9|564.3|39
1626309300000|2021-07-15 00:35:00|565.7|565.1|565.7|565.1|565.7|565.1|565.4|564.8|29
1626309600000|2021-07-15 00:40:00|565.6|565|565.9|565.3|566.1|565.5|565.4|564.8|35
1626309900000|2021-07-15 00:45:00|566|565.4|566.4|565.8|566.7|566.1|566|565.4|47
1626310200000|2021-07-15 00:50:00|566.3|565.7|566.4|565.8|566.6|566|566|565.4|136
1626310500000|2021-07-15 00:55:00|566.3|565.7|566.2|565.6|566.4|565.8|565.8|565.2|29
1626310800000|2021-07-15 01:00:00|566|565.4|565.1|564.5|566|565.4|564.3|563.7|96
1626311100000|2021-07-15 01:05:00|565.2|564.6|565.2|564.6|565.8|565.2|565.2|564.6|33
1626311400000|2021-07-15 01:10:00|565.1|564.5|565.5|564.9|565.5|564.9|565.1|564.5|14
1626311700000|2021-07-15 01:15:00|565.7|565.1|565.9|565.3|566.1|565.5|565.7|565.1|17
1626312000000|2021-07-15 01:20:00|565.8|565.2|565.4|564.8|565.8|565.2|565.4|564.8|7
1626312300000|2021-07-15 01:25:00|565.3|564.7|566.3|565.7|566.3|565.7|565.3|564.7|22
1626312600000|2021-07-15 01:30:00|566.2|565.6|566.2|565.6|566.3|565.7|566|565.4|26
1626312900000|2021-07-15 01:35:00|566|565.4|565.9|565.3|566|565.4|565.8|565.2|8
1626313200000|2021-07-15 01:40:00|566.1|565.5|565.8|565.2|566.1|565.5|565.8|565.2|11
1626313500000|2021-07-15 01:45:00|565.9|565.3|565.9|565.3|565.9|565.3|565.6|565|11
1626313800000|2021-07-15 01:50:00|565.8|565.2|565.6|565|565.8|565.2|565.6|565|8
1626314100000|2021-07-15 01:55:00|565.7|565.1|565.5|564.9|565.7|565.1|565.1|564.5|20
1626314400000|2021-07-15 02:00:00|565.6|565|565.6|565|565.8|565.2|565.6|565|1
1626314700000|2021-07-15 02:05:00|565.5|564.9|565.1|564.5|565.5|564.9|564.8|564.2|13
1626315000000|2021-07-15 02:10:00|565|564.4|564.8|564.2|565|564.4|564.8|564.2|11
1626315300000|2021-07-15 02:15:00|564.9|564.3|565.1|564.5|565.1|564.5|564.9|564.3|6
1626315600000|2021-07-15 02:20:00|565|564.4|565|564.4|565.1|564.5|564.9|564.3|4
1626315900000|2021-07-15 02:25:00|564.9|564.3|565.1|564.5|565.3|564.7|564.9|564.3|5
1626316200000|2021-07-15 02:30:00|565.2|564.6|565.4|564.8|565.5|564.9|564.8|564.2|3
1626316500000|2021-07-15 02:35:00|565.3|564.7|565.4|564.8|565.5|564.9|565.3|564.7|2
1626316800000|2021-07-15 02:40:00|565.3|564.7|565.2|564.6|565.3|564.7|564.8|564.2|5
1626317100000|2021-07-15 02:45:00|565.1|564.5|564.9|564.3|565.1|564.5|564.9|564.3|5
1626317400000|2021-07-15 02:50:00|565|564.4|565.2|564.6|565.3|564.7|565|564.4|1
1626317700000|2021-07-15 02:55:00|565.1|564.5|565.2|564.6|565.2|564.6|564.9|564.3|8
1626318000000|2021-07-15 03:00:00|565.1|564.5|565.4|564.8|565.5|564.9|565|564.4|7
1626318300000|2021-07-15 03:05:00|565.3|564.7|565.2|564.6|565.3|564.7|564.9|564.3|8
1626318600000|2021-07-15 03:10:00|565.1|564.5|565.1|564.5|565.1|564.5|564.8|564.2|4
1626318900000|2021-07-15 03:15:00|565|564.4|565.1|564.5|565.3|564.7|565|564.4|8
1626319200000|2021-07-15 03:20:00|565|564.4|564.9|564.3|565.2|564.6|564.8|564.2|20
1626319500000|2021-07-15 03:25:00|565|564.4|564.9|564.3|565.1|564.5|564.9|564.3|2
1626319800000|2021-07-15 03:30:00|564.8|564.2|564.8|564.2|564.8|564.2|564.8|564.2|2
1626320100000|2021-07-15 03:35:00|564.2|563.6|563.7|563.1|564.2|563.6|563.7|563.1|30
1626320400000|2021-07-15 03:40:00|563.8|563.2|563.7|563.1|563.8|563.2|563.5|562.9|45
1626320700000|2021-07-15 03:45:00|563.6|563|563.7|563.1|563.7|563.1|563.5|562.9|14
1626321000000|2021-07-15 03:50:00|563.8|563.2|564.2|563.6|564.2|563.6|563.8|563.2|4
1626321300000|2021-07-15 03:55:00|564.1|563.5|564|563.4|564.1|563.5|564|563.4|1
1626321600000|2021-07-15 04:00:00|563.9|563.3|563.9|563.3|563.9|563.3|563.9|563.3|3
1626321900000|2021-07-15 04:05:00|564|563.4|564.3|563.7|564.5|563.9|564|563.4|7
1626322200000|2021-07-15 04:10:00|564.2|563.6|564.2|563.6|564.2|563.6|564.2|563.6|0
1626322500000|2021-07-15 04:15:00|564.4|563.8|564.2|563.6|564.4|563.8|564.2|563.6|8
1626322800000|2021-07-15 04:20:00|564|563.4|564.2|563.6|564.2|563.6|564|563.4|5
1626323100000|2021-07-15 04:25:00|564.1|563.5|564.1|563.5|564.2|563.6|564|563.4|14
1626323400000|2021-07-15 04:30:00|564|563.4|564.2|563.6|564.2|563.6|563.9|563.3|7
1626323700000|2021-07-15 04:35:00|564.3|563.7|565.1|564.5|565.1|564.5|564.3|563.7|52
1626324000000|2021-07-15 04:40:00|565.3|564.7|563.8|563.2|565.3|564.7|563.8|563.2|63
1626324300000|2021-07-15 04:45:00|563.9|563.3|563.7|563.1|563.9|563.3|563.5|562.9|52
1626324600000|2021-07-15 04:50:00|563.8|563.2|563.6|563|563.9|563.3|563.5|562.9|10
1626324900000|2021-07-15 04:55:00|563.7|563.1|563.7|563.1|563.7|563.1|563.5|562.9|5
1626325200000|2021-07-15 05:00:00|563.6|563|564.1|563.5|564.3|563.7|563.5|562.9|19
1626325500000|2021-07-15 05:05:00|564|563.4|564.2|563.6|564.2|563.6|563.9|563.3|7
1626325800000|2021-07-15 05:10:00|564.1|563.5|564.1|563.5|564.1|563.5|563.9|563.3|5
1626326100000|2021-07-15 05:15:00|564.2|563.6|564.4|563.8|564.6|564|564.2|563.6|29
1626326400000|2021-07-15 05:20:00|564.2|563.6|564.3|563.7|564.3|563.7|564.1|563.5|7
1626326700000|2021-07-15 05:25:00|564.4|563.8|564.9|564.3|565.1|564.5|564.4|563.8|32
1626327000000|2021-07-15 05:30:00|565|564.4|565.3|564.7|565.3|564.7|564.8|564.2|31
1626327300000|2021-07-15 05:35:00|565.6|565|565.6|565|565.8|565.2|565.3|564.7|32
1626327600000|2021-07-15 05:40:00|565.3|564.7|565.4|564.8|565.8|565.2|565.3|564.7|21
1626327900000|2021-07-15 05:45:00|565.5|564.9|564.8|564.2|565.5|564.9|564.8|564.2|17
1626328200000|2021-07-15 05:50:00|564.7|564.1|564.6|564|564.7|564.1|564.6|564|8
1626328500000|2021-07-15 05:55:00|564.5|563.9|564.1|563.5|564.5|563.9|564.1|563.5|2
1626328800000|2021-07-15 06:00:00|564.2|563.6|564.4|563.8|564.6|564|564.1|563.5|6
1626329100000|2021-07-15 06:05:00|564.3|563.7|564.4|563.8|564.6|564|564.2|563.6|6
1626329400000|2021-07-15 06:10:00|564.3|563.7|563.6|563|564.3|563.7|563.5|562.9|16
1626329700000|2021-07-15 06:15:00|563.7|563.1|564.3|563.7|564.3|563.7|563.6|563|13
1626330000000|2021-07-15 06:20:00|564.2|563.6|564.4|563.8|564.5|563.9|564.1|563.5|20
1626330300000|2021-07-15 06:25:00|564.6|564|564.1|563.5|564.6|564|563.9|563.3|16
1626330600000|2021-07-15 06:30:00|564|563.4|564|563.4|564|563.4|563.8|563.2|12
1626330900000|2021-07-15 06:35:00|563.9|563.3|564.1|563.5|564.3|563.7|563.7|563.1|5
1626331200000|2021-07-15 06:40:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|2
1626331500000|2021-07-15 06:45:00|564.2|563.6|564.7|564.1|564.8|564.2|564.1|563.5|18
1626331800000|2021-07-15 06:50:00|564.6|564|564.6|564|564.8|564.2|564.6|564|7
1626332100000|2021-07-15 06:55:00|564.5|563.9|564.9|564.3|564.9|564.3|564.2|563.6|32
1626332400000|2021-07-15 07:00:00|564.7|564.1|564.2|563.6|564.8|564.2|564.1|563.5|50
1626332700000|2021-07-15 07:05:00|564.1|563.5|562.5|561.9|564.1|563.5|562.3|561.7|118
1626333000000|2021-07-15 07:10:00|562.8|562.2|562.5|561.9|563|562.4|562.4|561.8|26
1626333300000|2021-07-15 07:15:00|562.4|561.8|563.4|562.8|563.5|562.9|562.4|561.8|32
1626333600000|2021-07-15 07:20:00|563.2|562.6|562.5|561.9|563.2|562.6|562.5|561.9|6
1626333900000|2021-07-15 07:25:00|562.4|561.8|562.1|561.5|562.5|561.9|562|561.4|38
1626334200000|2021-07-15 07:30:00|562.2|561.6|561.6|561|562.2|561.6|560.8|560.2|53
1626334500000|2021-07-15 07:35:00|561.5|560.9|562.1|561.5|562.3|561.7|561.4|560.8|10
1626334800000|2021-07-15 07:40:00|562.3|561.7|563.2|562.6|563.4|562.8|562.3|561.7|77
1626335100000|2021-07-15 07:45:00|563|562.4|563.4|562.8|563.8|563.2|563|562.4|44
1626335400000|2021-07-15 07:50:00|563.5|562.9|562.2|561.6|563.6|563|562.2|561.6|33
1626335700000|2021-07-15 07:55:00|562.3|561.7|562.2|561.6|562.5|561.9|562|561.4|16
1626336000000|2021-07-15 08:00:00|562.1|561.5|561.7|561.1|562.4|561.8|561.7|561.1|30
1626336300000|2021-07-15 08:05:00|561.6|561|561.1|560.5|561.7|561.1|561.1|560.5|12
1626336600000|2021-07-15 08:10:00|561.2|560.6|561.4|560.8|562.1|561.5|561.2|560.6|19
1626336900000|2021-07-15 08:15:00|561.5|560.9|561.6|561|561.6|561|561.2|560.6|28
1626337200000|2021-07-15 08:20:00|561.5|560.9|561.2|560.6|562|561.4|561.2|560.6|25
1626337500000|2021-07-15 08:25:00|561.3|560.7|562.4|561.8|562.4|561.8|561.3|560.7|28
1626337800000|2021-07-15 08:30:00|562.1|561.5|563.5|562.9|563.7|563.1|562.1|561.5|114
1626338100000|2021-07-15 08:35:00|563.4|562.8|563.7|563.1|565.3|564.7|563.4|562.8|146
1626338400000|2021-07-15 08:40:00|563.8|563.2|564.2|563.6|565|564.4|563.7|563.1|68
1626338700000|2021-07-15 08:45:00|564.1|563.5|564.5|563.9|564.5|563.9|563.5|562.9|55
1626339000000|2021-07-15 08:50:00|564.4|563.8|564.7|564.1|564.7|564.1|563.6|563|34
1626339300000|2021-07-15 08:55:00|564.5|563.9|563.7|563.1|564.7|564.1|563.7|563.1|131
1626339600000|2021-07-15 09:00:00|563.6|563|563.7|563.1|564.7|564.1|563.2|562.6|84
1626339900000|2021-07-15 09:05:00|563.6|563|563.3|562.7|564.3|563.7|563|562.4|29
1626340200000|2021-07-15 09:10:00|563.2|562.6|563.2|562.6|563.5|562.9|563|562.4|120
1626340500000|2021-07-15 09:15:00|563|562.4|562.4|561.8|563.2|562.6|562.2|561.6|38
1626340800000|2021-07-15 09:20:00|562.5|561.9|562.7|562.1|563|562.4|562.2|561.6|7
1626341100000|2021-07-15 09:25:00|562.6|562|563.2|562.6|563.3|562.7|562.5|561.9|15
1626341400000|2021-07-15 09:30:00|563.3|562.7|562.3|561.7|563.3|562.7|562.1|561.5|51
1626341700000|2021-07-15 09:35:00|562.1|561.5|562.9|562.3|563|562.4|562.1|561.5|29
1626342000000|2021-07-15 09:40:00|562.8|562.2|562.2|561.6|562.9|562.3|562|561.4|14
1626342300000|2021-07-15 09:45:00|562.3|561.7|563|562.4|563|562.4|562.3|561.7|15
1626342600000|2021-07-15 09:50:00|563.1|562.5|562.6|562|563.7|563.1|562.6|562|70
1626342900000|2021-07-15 09:55:00|562.7|562.1|563|562.4|563.8|563.2|562.7|562.1|22
1626343200000|2021-07-15 10:00:00|563.2|562.6|563.6|563|563.6|563|562.6|562|9
1626343500000|2021-07-15 10:05:00|563.4|562.8|563.4|562.8|563.9|563.3|563|562.4|26
1626343800000|2021-07-15 10:10:00|563.2|562.6|563.4|562.8|563.5|562.9|563|562.4|15
1626344100000|2021-07-15 10:15:00|563.3|562.7|563.4|562.8|563.5|562.9|563|562.4|10
1626344400000|2021-07-15 10:20:00|563.3|562.7|562.5|561.9|563.4|562.8|562.5|561.9|7
1626344700000|2021-07-15 10:25:00|562|561.4|562|561.4|562.7|562.1|562|561.4|10
1626345000000|2021-07-15 10:30:00|561.9|561.3|562|561.4|562|561.4|561.9|561.3|10
1626345300000|2021-07-15 10:35:00|562.3|561.7|562.9|562.3|563|562.4|561.9|561.3|29
1626345600000|2021-07-15 10:40:00|562.8|562.2|563.1|562.5|563.2|562.6|562.4|561.8|25
1626345900000|2021-07-15 10:45:00|562.9|562.3|562.4|561.8|562.9|562.3|562.4|561.8|18
1626346200000|2021-07-15 10:50:00|562.5|561.9|562.5|561.9|562.6|562|561.8|561.2|68
1626346500000|2021-07-15 10:55:00|562.4|561.8|562.4|561.8|562.9|562.3|562.4|561.8|31
1626346800000|2021-07-15 11:00:00|562.2|561.6|562.1|561.5|562.6|562|561.8|561.2|5
1626347100000|2021-07-15 11:05:00|562.3|561.7|561.4|560.8|562.3|561.7|561.1|560.5|28
1626347400000|2021-07-15 11:10:00|561.5|560.9|561.4|560.8|561.5|560.9|561.3|560.7|15
1626347700000|2021-07-15 11:15:00|561.3|560.7|561.1|560.5|562.1|561.5|561.1|560.5|40
1626348000000|2021-07-15 11:20:00|561.3|560.7|561.1|560.5|561.3|560.7|560.9|560.3|13
1626348300000|2021-07-15 11:25:00|561|560.4|560.8|560.2|561|560.4|560.5|559.9|33
1626348600000|2021-07-15 11:30:00|560.9|560.3|561.1|560.5|561.2|560.6|560.4|559.8|68
1626348900000|2021-07-15 11:35:00|560.9|560.3|560.6|560|561.1|560.5|560.4|559.8|113
1626349200000|2021-07-15 11:40:00|560.9|560.3|562.7|562.1|562.9|562.3|560.9|560.3|166
1626349500000|2021-07-15 11:45:00|562.9|562.3|563.8|563.2|564.3|563.7|562.9|562.3|114
1626349800000|2021-07-15 11:50:00|563.9|563.3|563.7|563.1|565.4|564.8|563.7|563.1|181
1626350100000|2021-07-15 11:55:00|563.8|563.2|564|563.4|564.4|563.8|563.6|563|77
1626350400000|2021-07-15 12:00:00|563.9|563.3|562.9|562.3|564.2|563.6|562.9|562.3|43
1626350700000|2021-07-15 12:05:00|563.2|562.6|562.4|561.8|563.3|562.7|562.2|561.6|87
1626351000000|2021-07-15 12:10:00|562.2|561.6|562.5|561.9|562.9|562.3|561.4|560.8|102
1626351300000|2021-07-15 12:15:00|562.3|561.7|562.1|561.5|562.3|561.7|561.9|561.3|49
1626351600000|2021-07-15 12:20:00|562|561.4|563.5|562.9|563.5|562.9|561.7|561.1|84
1626351900000|2021-07-15 12:25:00|563.4|562.8|564.1|563.5|564.8|564.2|563.4|562.8|288
1626352200000|2021-07-15 12:30:00|564.3|563.7|565|564.4|565.9|565.3|563.6|563|82
1626352500000|2021-07-15 12:35:00|564.9|564.3|566.6|566|566.9|566.3|564.9|564.3|135
1626352800000|2021-07-15 12:40:00|566.7|566.1|565.5|564.9|566.7|566.1|565.2|564.6|123
1626355800000|2021-07-15 13:30:00|565.1|564.5|562.9|562.3|567|566.4|561.6|561|1152
1626356100000|2021-07-15 13:35:00|562.8|562.2|561|560.4|563|562.4|560|559.4|464
1626356400000|2021-07-15 13:40:00|560.9|560.3|561.2|560.6|562.1|561.5|560.7|560.1|623
1626356700000|2021-07-15 13:45:00|561.1|560.5|560.1|559.5|561.1|560.5|558.4|557.8|1109
1626357000000|2021-07-15 13:50:00|560|559.4|559.8|559.2|560.4|559.8|559.5|558.9|432
1626357300000|2021-07-15 13:55:00|559.9|559.3|562.6|562|562.8|562.2|559.7|559.1|630
1626357600000|2021-07-15 14:00:00|562.7|562.1|564.8|564.2|565.1|564.5|562.7|562.1|579
1626357900000|2021-07-15 14:05:00|564.9|564.3|563.3|562.7|565.2|564.6|563.1|562.5|633
1626358200000|2021-07-15 14:10:00|563.4|562.8|562.4|561.8|563.4|562.8|561.9|561.3|302
1626358500000|2021-07-15 14:15:00|562.5|561.9|563.1|562.5|564.2|563.6|561.6|561|321
1626358800000|2021-07-15 14:20:00|563.2|562.6|562.7|562.1|563.3|562.7|561.7|561.1|392
1626359100000|2021-07-15 14:25:00|562.6|562|563|562.4|564.1|563.5|562.6|562|257
1626359400000|2021-07-15 14:30:00|563.2|562.6|564.7|564.1|565|564.4|562.6|562|254
1626359700000|2021-07-15 14:35:00|564.8|564.2|563.8|563.2|564.8|564.2|563.2|562.6|161
1626360000000|2021-07-15 14:40:00|563.9|563.3|561.7|561.1|563.9|563.3|561.5|560.9|355
1626360300000|2021-07-15 14:45:00|561.5|560.9|561.6|561|562|561.4|561.1|560.5|785
1626360600000|2021-07-15 14:50:00|561.7|561.1|561.4|560.8|562.6|562|561.1|560.5|795
1626360900000|2021-07-15 14:55:00|561.6|561|561.6|561|561.7|561.1|560.6|560|1401
1626361200000|2021-07-15 15:00:00|561.7|561.1|562.2|561.6|562.5|561.9|561.7|561.1|359
1626361500000|2021-07-15 15:05:00|562.3|561.7|563.4|562.8|563.6|563|562|561.4|246
1626361800000|2021-07-15 15:10:00|563.5|562.9|562.1|561.5|563.5|562.9|562|561.4|131
1626362100000|2021-07-15 15:15:00|562.2|561.6|563.1|562.5|563.1|562.5|562.2|561.6|142
1626362400000|2021-07-15 15:20:00|563.3|562.7|562.3|561.7|563.9|563.3|562.3|561.7|228
1626362700000|2021-07-15 15:25:00|562.2|561.6|561.5|560.9|562.4|561.8|561.1|560.5|167
1626363000000|2021-07-15 15:30:00|561.4|560.8|561.5|560.9|562.1|561.5|561|560.4|317
1626363300000|2021-07-15 15:35:00|561.6|561|563|562.4|563|562.4|561.5|560.9|244
1626363600000|2021-07-15 15:40:00|563.1|562.5|563.6|563|563.9|563.3|562.8|562.2|1211
1626363900000|2021-07-15 15:45:00|563.7|563.1|561.8|561.2|564.4|563.8|561.8|561.2|540
1626364200000|2021-07-15 15:50:00|561.9|561.3|559.9|559.3|561.9|561.3|559.9|559.3|938
1626364500000|2021-07-15 15:55:00|560|559.4|561|560.4|561|560.4|559.9|559.3|474
1626364800000|2021-07-15 16:00:00|561.1|560.5|561.7|561.1|561.8|561.2|560.8|560.2|330
1626365100000|2021-07-15 16:05:00|561.6|561|561.9|561.3|562.3|561.7|561.5|560.9|320
1626365400000|2021-07-15 16:10:00|562|561.4|563|562.4|563.2|562.6|562|561.4|359
1626365700000|2021-07-15 16:15:00|563.1|562.5|563.2|562.6|563.2|562.6|562.8|562.2|337
1626366000000|2021-07-15 16:20:00|564|563.4|564.3|563.7|564.5|563.9|563.7|563.1|459
1626366300000|2021-07-15 16:25:00|564.4|563.8|564.1|563.5|564.5|563.9|564|563.4|227
1626366600000|2021-07-15 16:30:00|564.2|563.6|564.9|564.3|565.4|564.8|564|563.4|375
1626366900000|2021-07-15 16:35:00|564.8|564.2|564.3|563.7|565|564.4|564.2|563.6|168
1626367200000|2021-07-15 16:40:00|564.2|563.6|565|564.4|565|564.4|563.3|562.7|701
1626367500000|2021-07-15 16:45:00|565.3|564.7|564.9|564.3|566|565.4|564.9|564.3|332
1626367800000|2021-07-15 16:50:00|565|564.4|564.3|563.7|565.3|564.7|564.2|563.6|473
1626368100000|2021-07-15 16:55:00|564.4|563.8|564.6|564|565.2|564.6|564.4|563.8|229
1626368400000|2021-07-15 17:00:00|564.7|564.1|564|563.4|565|564.4|563.8|563.2|243
1626368700000|2021-07-15 17:05:00|564.1|563.5|563.8|563.2|564.2|563.6|563.2|562.6|370
1626369000000|2021-07-15 17:10:00|563.9|563.3|564.1|563.5|565|564.4|563.9|563.3|371
1626369300000|2021-07-15 17:15:00|564|563.4|564.2|563.6|564.9|564.3|564|563.4|261
1626369600000|2021-07-15 17:20:00|564.1|563.5|565|564.4|565.1|564.5|564|563.4|391
1626369900000|2021-07-15 17:25:00|564.9|564.3|564.8|564.2|565.3|564.7|564.5|563.9|442
1626370200000|2021-07-15 17:30:00|564.9|564.3|565.5|564.9|566.1|565.5|564.8|564.2|480
1626370500000|2021-07-15 17:35:00|565.3|564.7|565.3|564.7|566|565.4|565.2|564.6|274
1626370800000|2021-07-15 17:40:00|565.2|564.6|564.5|563.9|565.5|564.9|564.4|563.8|432
1626371100000|2021-07-15 17:45:00|564.6|564|563.8|563.2|564.7|564.1|563.7|563.1|1907
1626371400000|2021-07-15 17:50:00|563.7|563.1|563|562.4|563.8|563.2|562.7|562.1|1013
1626371700000|2021-07-15 17:55:00|563.1|562.5|563|562.4|563.3|562.7|562.3|561.7|869
1626372000000|2021-07-15 18:00:00|562.9|562.3|560.6|560|563.3|562.7|560.6|560|1401
1626372300000|2021-07-15 18:05:00|560.7|560.1|560.8|560.2|560.8|560.2|559.2|558.6|936
1626372600000|2021-07-15 18:10:00|561|560.4|562.3|561.7|562.6|562|560.4|559.8|3292
1626372900000|2021-07-15 18:15:00|562|561.4|560.7|560.1|562.8|562.2|560.4|559.8|1344
1626393600000|2021-07-16 00:00:00|561.4|560.8|562.5|561.9|562.9|562.3|560.9|560.3|396
1626393900000|2021-07-16 00:05:00|562.7|562.1|563.9|563.3|563.9|563.3|562.7|562.1|126
1626394200000|2021-07-16 00:10:00|564|563.4|563.3|562.7|564.4|563.8|563.2|562.6|111
1626394500000|2021-07-16 00:15:00|563.4|562.8|562.5|561.9|563.5|562.9|562.5|561.9|69
1626394800000|2021-07-16 00:20:00|562.6|562|562.5|561.9|562.6|562|561.8|561.2|81
1626395100000|2021-07-16 00:25:00|562.6|562|562.3|561.7|562.6|562|562|561.4|36
1626395400000|2021-07-16 00:30:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|6
1626395700000|2021-07-16 00:35:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|3
1626396000000|2021-07-16 00:40:00|562.4|561.8|562.6|562|562.6|562|562.2|561.6|11
1626396300000|2021-07-16 00:45:00|562.9|562.3|563.2|562.6|563.3|562.7|562.8|562.2|30
1626396600000|2021-07-16 00:50:00|563.3|562.7|563.3|562.7|563.3|562.7|563.2|562.6|96
1626396900000|2021-07-16 00:55:00|563|562.4|563.8|563.2|564|563.4|563|562.4|32
1626397200000|2021-07-16 01:00:00|563.7|563.1|563.4|562.8|563.7|563.1|563.3|562.7|42
1626397500000|2021-07-16 01:05:00|563.5|562.9|563|562.4|563.9|563.3|563|562.4|38
1626397800000|2021-07-16 01:10:00|562.8|562.2|563.3|562.7|563.3|562.7|562.8|562.2|4
1626398100000|2021-07-16 01:15:00|563.2|562.6|563.8|563.2|564|563.4|563|562.4|84
1626398400000|2021-07-16 01:20:00|563.9|563.3|564|563.4|564|563.4|563.8|563.2|6
1626398700000|2021-07-16 01:25:00|564.1|563.5|564|563.4|564.3|563.7|564|563.4|2
1626399000000|2021-07-16 01:30:00|563.8|563.2|564.2|563.6|564.3|563.7|563.8|563.2|26
1626399300000|2021-07-16 01:35:00|564.3|563.7|564.3|563.7|564.4|563.8|564.3|563.7|9
1626399600000|2021-07-16 01:40:00|564.5|563.9|563.5|562.9|564.5|563.9|563.5|562.9|115
1626399900000|2021-07-16 01:45:00|563|562.4|561.5|560.9|563.2|562.6|561.5|560.9|159
1626400200000|2021-07-16 01:50:00|561.4|560.8|562|561.4|562|561.4|561.2|560.6|129
1626400500000|2021-07-16 01:55:00|561.9|561.3|562.2|561.6|562.3|561.7|561.5|560.9|96
1626400800000|2021-07-16 02:00:00|562.3|561.7|561.7|561.1|562.3|561.7|561.5|560.9|37
1626401100000|2021-07-16 02:05:00|561.6|561|561.9|561.3|562|561.4|561.1|560.5|120
1626401400000|2021-07-16 02:10:00|561.8|561.2|562.1|561.5|562.2|561.6|561.8|561.2|58
1626401700000|2021-07-16 02:15:00|562|561.4|562.3|561.7|562.3|561.7|562|561.4|37
1626402000000|2021-07-16 02:20:00|562.2|561.6|562|561.4|562.2|561.6|561.7|561.1|48
1626402300000|2021-07-16 02:25:00|561.9|561.3|562.1|561.5|562.2|561.6|561.9|561.3|31
1626402600000|2021-07-16 02:30:00|562.2|561.6|562.1|561.5|562.3|561.7|562|561.4|19
1626402900000|2021-07-16 02:35:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|2
1626403200000|2021-07-16 02:40:00|||||||||48
1626403500000|2021-07-16 02:45:00|562.5|561.9|562.5|561.9|562.8|562.2|562.5|561.9|28
1626403800000|2021-07-16 02:50:00|562.6|562|562.7|562.1|562.8|562.2|562.6|562|11
1626404100000|2021-07-16 02:55:00|562.8|562.2|562.6|562|562.8|562.2|562.5|561.9|2
1626404400000|2021-07-16 03:00:00|562.5|561.9|562.4|561.8|562.5|561.9|562.4|561.8|1
1626404700000|2021-07-16 03:05:00|562.3|561.7|562.3|561.7|562.5|561.9|562.3|561.7|55
1626405000000|2021-07-16 03:10:00|562.4|561.8|562.5|561.9|562.5|561.9|562.4|561.8|16
1626405300000|2021-07-16 03:15:00|562.4|561.8|562.8|562.2|562.8|562.2|562.3|561.7|36
1626405600000|2021-07-16 03:20:00|562.7|562.1|562.4|561.8|562.7|562.1|562.3|561.7|26
1626405900000|2021-07-16 03:25:00|562.3|561.7|562.3|561.7|562.3|561.7|562.2|561.6|6
1626406200000|2021-07-16 03:30:00|562.4|561.8|562.3|561.7|562.5|561.9|562.3|561.7|9
1626406500000|2021-07-16 03:35:00|562.2|561.6|562.2|561.6|562.2|561.6|562.1|561.5|7
1626406800000|2021-07-16 03:40:00|562|561.4|561.8|561.2|562|561.4|561.8|561.2|12
1626407100000|2021-07-16 03:45:00|561.7|561.1|561.5|560.9|561.7|561.1|561.5|560.9|6
1626407700000|2021-07-16 03:55:00|561.7|561.1|561.7|561.1|561.7|561.1|561.5|560.9|2
1626408000000|2021-07-16 04:00:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|0
1626408300000|2021-07-16 04:05:00|||||||||1
1626408600000|2021-07-16 04:10:00|561.9|561.3|562|561.4|562.1|561.5|561.8|561.2|8
1626408900000|2021-07-16 04:15:00|||||||||1
1626409200000|2021-07-16 04:20:00|561.9|561.3|562|561.4|562.1|561.5|561.9|561.3|6
1626409500000|2021-07-16 04:25:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|3
1626409800000|2021-07-16 04:30:00|561.5|560.9|561.5|560.9|561.5|560.9|561.4|560.8|15
1626410100000|2021-07-16 04:35:00|||||||||9
1626410400000|2021-07-16 04:40:00|561.1|560.5|561.2|560.6|561.2|560.6|561.1|560.5|26
1626410700000|2021-07-16 04:45:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|16
1626411000000|2021-07-16 04:50:00|561.3|560.7|561.4|560.8|561.4|560.8|561.3|560.7|15
1626411300000|2021-07-16 04:55:00|||||||||11
1626411600000|2021-07-16 05:00:00|561.2|560.6|561.2|560.6|561.4|560.8|561.1|560.5|38
1626411900000|2021-07-16 05:05:00|561.1|560.5|561.4|560.8|561.4|560.8|561.1|560.5|12
1626412200000|2021-07-16 05:10:00|||||||||10
1626412500000|2021-07-16 05:15:00|561.3|560.7|561.3|560.7|561.3|560.7|561.3|560.7|5
1626412800000|2021-07-16 05:20:00|561.1|560.5|560.6|560|561.1|560.5|560.5|559.9|135
1626413100000|2021-07-16 05:25:00|560.3|559.7|560.3|559.7|560.3|559.7|560.1|559.5|152
1626413400000|2021-07-16 05:30:00|560.4|559.8|560.8|560.2|560.9|560.3|560.4|559.8|29
1626413700000|2021-07-16 05:35:00|560.7|560.1|560.7|560.1|560.8|560.2|560.6|560|16
1626414000000|2021-07-16 05:40:00|560.6|560|560.4|559.8|560.6|560|560.3|559.7|10
1626414300000|2021-07-16 05:45:00|560.3|559.7|560.6|560|560.7|560.1|560.3|559.7|10
1626414600000|2021-07-16 05:50:00|560.7|560.1|561.1|560.5|561.1|560.5|560.7|560.1|17
1626414900000|2021-07-16 05:55:00|561|560.4|560.7|560.1|561|560.4|560.7|560.1|13
1626415200000|2021-07-16 06:00:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|38
1626415500000|2021-07-16 06:05:00|560.4|559.8|560.3|559.7|560.6|560|560.3|559.7|6
1626415800000|2021-07-16 06:10:00|560.4|559.8|560.3|559.7|560.8|560.2|560.3|559.7|19
1626416100000|2021-07-16 06:15:00|560.4|559.8|560.6|560|560.8|560.2|560.4|559.8|7
1626416400000|2021-07-16 06:20:00|560.7|560.1|560.6|560|560.7|560.1|560.5|559.9|9
1626416700000|2021-07-16 06:25:00|560.7|560.1|560.5|559.9|560.7|560.1|560.5|559.9|12
1626417000000|2021-07-16 06:30:00|560.4|559.8|560.3|559.7|560.5|559.9|560.2|559.6|24
1626417300000|2021-07-16 06:35:00|560.4|559.8|560.4|559.8|560.5|559.9|560.2|559.6|13
1626417600000|2021-07-16 06:40:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|12
1626417900000|2021-07-16 06:45:00|560.2|559.6|560.1|559.5|560.3|559.7|560|559.4|50
1626418200000|2021-07-16 06:50:00|560|559.4|560.5|559.9|560.6|560|560|559.4|48
1626418500000|2021-07-16 06:55:00|560.6|560|560.9|560.3|561|560.4|560.5|559.9|26
1626418800000|2021-07-16 07:00:00|560.8|560.2|560.1|559.5|560.8|560.2|560|559.4|46
1626419100000|2021-07-16 07:05:00|560.2|559.6|560.2|559.6|560.3|559.7|559.5|558.9|38
1626419400000|2021-07-16 07:10:00|560.1|559.5|560.4|559.8|560.4|559.8|559.8|559.2|14
1626419700000|2021-07-16 07:15:00|560.3|559.7|559.6|559|560.4|559.8|559.6|559|13
1626420000000|2021-07-16 07:20:00|559.5|558.9|559.4|558.8|559.7|559.1|559.3|558.7|12
1626420300000|2021-07-16 07:25:00|559.5|558.9|558.3|557.7|559.8|559.2|558.3|557.7|79
1626420600000|2021-07-16 07:30:00|558|557.4|557.3|556.7|558|557.4|557|556.4|186
1626420900000|2021-07-16 07:35:00|557.4|556.8|557.9|557.3|558|557.4|557.4|556.8|32
1626421200000|2021-07-16 07:40:00|558|557.4|557.5|556.9|558.3|557.7|557.5|556.9|115
1626421500000|2021-07-16 07:45:00|557.6|557|559.1|558.5|559.3|558.7|557.6|557|41
1626421800000|2021-07-16 07:50:00|559|558.4|559.3|558.7|559.5|558.9|558.8|558.2|21
1626422100000|2021-07-16 07:55:00|559.4|558.8|558.8|558.2|559.4|558.8|558.5|557.9|6
1626422400000|2021-07-16 08:00:00|558.9|558.3|558.4|557.8|559|558.4|558.4|557.8|11
1626422700000|2021-07-16 08:05:00|558.3|557.7|559.1|558.5|559.3|558.7|558.2|557.6|64
1626423000000|2021-07-16 08:10:00|559|558.4|559.5|558.9|559.5|558.9|558.4|557.8|43
1626423300000|2021-07-16 08:15:00|559.6|559|559.4|558.8|559.9|559.3|559.4|558.8|17
1626423600000|2021-07-16 08:20:00|559.3|558.7|560.3|559.7|560.3|559.7|559.3|558.7|21
1626423900000|2021-07-16 08:25:00|560.1|559.5|560.7|560.1|560.8|560.2|559.8|559.2|50
1626424200000|2021-07-16 08:30:00|560.8|560.2|561.2|560.6|561.8|561.2|560.7|560.1|36
1626424500000|2021-07-16 08:35:00|561.3|560.7|561.9|561.3|562.1|561.5|561.3|560.7|74
1626424800000|2021-07-16 08:40:00|561.8|561.2|562.6|562|562.6|562|561.6|561|19
1626425100000|2021-07-16 08:45:00|562.7|562.1|561.6|561|562.8|562.2|561.6|561|607
1626425400000|2021-07-16 08:50:00|561.7|561.1|562.1|561.5|562.1|561.5|561.6|561|8
1626425700000|2021-07-16 08:55:00|562|561.4|561.5|560.9|562.1|561.5|561.5|560.9|7
1626426000000|2021-07-16 09:00:00|561.4|560.8|561.2|560.6|561.6|561|561.2|560.6|14
1626426300000|2021-07-16 09:05:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|16
1626426600000|2021-07-16 09:10:00|561.7|561.1|562|561.4|562|561.4|561.3|560.7|9
1626426900000|2021-07-16 09:15:00|561.9|561.3|562.1|561.5|562.5|561.9|561.8|561.2|40
1626427200000|2021-07-16 09:20:00|562.2|561.6|561.6|561|562.2|561.6|561.2|560.6|22
1626427500000|2021-07-16 09:25:00|561.4|560.8|561.2|560.6|561.5|560.9|561.2|560.6|9
1626427800000|2021-07-16 09:30:00|561.4|560.8|561.8|561.2|562.6|562|561.4|560.8|29
1626428100000|2021-07-16 09:35:00|561.7|561.1|561.8|561.2|561.9|561.3|561.2|560.6|22
1626428400000|2021-07-16 09:40:00|561.9|561.3|562.5|561.9|562.5|561.9|561.6|561|10
1626428700000|2021-07-16 09:45:00|562.3|561.7|562|561.4|562.5|561.9|561.9|561.3|150
1626429000000|2021-07-16 09:50:00|562.1|561.5|561.8|561.2|562.1|561.5|561.8|561.2|8
1626429300000|2021-07-16 09:55:00|561.9|561.3|562.1|561.5|562.4|561.8|561.8|561.2|26
1626429600000|2021-07-16 10:00:00|562.3|561.7|562.3|561.7|562.6|562|562.1|561.5|11
1626429900000|2021-07-16 10:05:00|562.4|561.8|562.7|562.1|563.6|563|562.3|561.7|53
1626430200000|2021-07-16 10:10:00|562.6|562|563.1|562.5|563.1|562.5|562.5|561.9|21
1626430500000|2021-07-16 10:15:00|563.4|562.8|563.7|563.1|564.3|563.7|563.2|562.6|95
1626430800000|2021-07-16 10:20:00|563.4|562.8|564.4|563.8|564.4|563.8|563.4|562.8|145
1626431100000|2021-07-16 10:25:00|564.5|563.9|564.1|563.5|564.5|563.9|563.8|563.2|33
1626431400000|2021-07-16 10:30:00|564|563.4|563.5|562.9|564.1|563.5|563.3|562.7|8
1626431700000|2021-07-16 10:35:00|563.6|563|563.6|563|563.7|563.1|563.6|563|8
1626432000000|2021-07-16 10:40:00|563.5|562.9|563.4|562.8|563.6|563|563.2|562.6|32
1626432300000|2021-07-16 10:45:00|563.2|562.6|563.2|562.6|563.7|563.1|563.2|562.6|24
1626432600000|2021-07-16 10:50:00|562.9|562.3|563.1|562.5|563.1|562.5|562.9|562.3|53
1626432900000|2021-07-16 10:55:00|563.2|562.6|563|562.4|563.2|562.6|563|562.4|19
1626433200000|2021-07-16 11:00:00|563.1|562.5|563.2|562.6|563.3|562.7|563.1|562.5|12
1626433500000|2021-07-16 11:05:00|563.7|563.1|563.7|563.1|563.7|563.1|563.5|562.9|82
1626433800000|2021-07-16 11:10:00|563.8|563.2|563.4|562.8|563.8|563.2|563.4|562.8|6
1626434100000|2021-07-16 11:15:00|563.5|562.9|563.9|563.3|564.1|563.5|563.4|562.8|13
1626434400000|2021-07-16 11:20:00|563.8|563.2|563.2|562.6|563.8|563.2|563.1|562.5|198
1626434700000|2021-07-16 11:25:00|563.4|562.8|565.3|564.7|565.3|564.7|563.4|562.8|152
1626435000000|2021-07-16 11:30:00|565.2|564.6|565.6|565|565.6|565|564.7|564.1|213
1626435300000|2021-07-16 11:35:00|565.8|565.2|565.4|564.8|565.8|565.2|565.1|564.5|51
1626435600000|2021-07-16 11:40:00|565.3|564.7|566.1|565.5|566.1|565.5|565.1|564.5|41
1626435900000|2021-07-16 11:45:00|565.8|565.2|566.9|566.3|567.5|566.9|565.8|565.2|649
1626436200000|2021-07-16 11:50:00|567|566.4|566.9|566.3|567.4|566.8|566.6|566|436
1626436500000|2021-07-16 11:55:00|567|566.4|566.7|566.1|567|566.4|566.5|565.9|534
1626436800000|2021-07-16 12:00:00|566.8|566.2|567|566.4|567|566.4|566.5|565.9|335
1626437100000|2021-07-16 12:05:00|566.7|566.1|567.8|567.2|567.9|567.3|566.6|566|75
1626437400000|2021-07-16 12:10:00|567.6|567|567.7|567.1|568.1|567.5|567.6|567|410
1626437700000|2021-07-16 12:15:00|567.8|567.2|567|566.4|568.1|567.5|567|566.4|522
1626438000000|2021-07-16 12:20:00|567.1|566.5|566.2|565.6|567.1|566.5|566|565.4|779
1626438300000|2021-07-16 12:25:00|566.3|565.7|566.7|566.1|566.7|566.1|566|565.4|269
1626438600000|2021-07-16 12:30:00|566.5|565.9|566.3|565.7|566.7|566.1|566.3|565.7|235
1626438900000|2021-07-16 12:35:00|566.4|565.8|565.7|565.1|566.6|566|565.4|564.8|807
1626439200000|2021-07-16 12:40:00|565.6|565|565.6|565|566|565.4|565.2|564.6|591
1626442200000|2021-07-16 13:30:00|566.9|566.3|564.4|563.8|568.3|567.7|564.1|563.5|2358
1626442500000|2021-07-16 13:35:00|564.6|564|565.2|564.6|566.7|566.1|563.6|563|806
1626442800000|2021-07-16 13:40:00|565|564.4|562.9|562.3|565.2|564.6|562.3|561.7|1512
1626443100000|2021-07-16 13:45:00|563.1|562.5|561.6|561|564.1|563.5|560.9|560.3|1465
1626443400000|2021-07-16 13:50:00|561.5|560.9|563.6|563|563.7|563.1|561.3|560.7|1021
1626443700000|2021-07-16 13:55:00|563.7|563.1|563.9|563.3|564.7|564.1|563.5|562.9|401
1626444000000|2021-07-16 14:00:00|564|563.4|565.8|565.2|565.9|565.3|563.9|563.3|431
1626444300000|2021-07-16 14:05:00|565.9|565.3|565.7|565.1|565.9|565.3|565.2|564.6|238
1626444600000|2021-07-16 14:10:00|565.8|565.2|562.7|562.1|566|565.4|562.3|561.7|1115
1626444900000|2021-07-16 14:15:00|562.4|561.8|564.4|563.8|564.5|563.9|562.4|561.8|832
1626445200000|2021-07-16 14:20:00|564.3|563.7|564.8|564.2|565.3|564.7|564|563.4|385
1626445500000|2021-07-16 14:25:00|564.5|563.9|565.5|564.9|565.9|565.3|564.5|563.9|577
1626445800000|2021-07-16 14:30:00|565.6|565|567.3|566.7|567.3|566.7|565.5|564.9|636
1626446100000|2021-07-16 14:35:00|567.4|566.8|567|566.4|567.5|566.9|566.1|565.5|578
1626446400000|2021-07-16 14:40:00|567.1|566.5|568.5|567.9|568.5|567.9|567|566.4|694
1626446700000|2021-07-16 14:45:00|568.8|568.2|568.2|567.6|568.9|568.3|567.5|566.9|338
1626447000000|2021-07-16 14:50:00|568.3|567.7|568.2|567.6|568.8|568.2|568|567.4|373
1626447300000|2021-07-16 14:55:00|568.1|567.5|566.4|565.8|569.1|568.5|566.3|565.7|394
1626447600000|2021-07-16 15:00:00|566.6|566|566.8|566.2|567.5|566.9|566.6|566|157
1626447900000|2021-07-16 15:05:00|566.9|566.3|566.4|565.8|567|566.4|565.8|565.2|416
1626448200000|2021-07-16 15:10:00|566.5|565.9|565.9|565.3|566.8|566.2|565.9|565.3|296
1626448500000|2021-07-16 15:15:00|565.8|565.2|564.2|563.6|565.9|565.3|564|563.4|487
1626448800000|2021-07-16 15:20:00|564.1|563.5|563.6|563|564.7|564.1|563.6|563|378
1626449100000|2021-07-16 15:25:00|563.8|563.2|564|563.4|564.5|563.9|563.5|562.9|243
1626449400000|2021-07-16 15:30:00|563.9|563.3|564.9|564.3|565.3|564.7|563.8|563.2|374
1626449700000|2021-07-16 15:35:00|565.1|564.5|564.8|564.2|565.5|564.9|564.5|563.9|210
1626450000000|2021-07-16 15:40:00|564.9|564.3|565.1|564.5|565.3|564.7|564.6|564|273
1626450300000|2021-07-16 15:45:00|565.2|564.6|564.9|564.3|565.5|564.9|564.8|564.2|191
1626450600000|2021-07-16 15:50:00|565|564.4|565.7|565.1|565.8|565.2|564.8|564.2|397
1626450900000|2021-07-16 15:55:00|565.8|565.2|565.7|565.1|566|565.4|564.5|563.9|296
1626451200000|2021-07-16 16:00:00|565.8|565.2|565.3|564.7|566|565.4|564.5|563.9|208
1626451500000|2021-07-16 16:05:00|565.4|564.8|565.3|564.7|566|565.4|565.3|564.7|180
1626451800000|2021-07-16 16:10:00|565.2|564.6|565.6|565|565.8|565.2|565.2|564.6|341
1626452100000|2021-07-16 16:15:00|565.5|564.9|565.9|565.3|566.1|565.5|565.5|564.9|218
1626452400000|2021-07-16 16:20:00|565.8|565.2|565.3|564.7|566.1|565.5|565|564.4|307
1626452700000|2021-07-16 16:25:00|565|564.4|564.3|563.7|565|564.4|564.3|563.7|159
1626453000000|2021-07-16 16:30:00|564.4|563.8|562|561.4|564.5|563.9|561.8|561.2|419
1626453300000|2021-07-16 16:35:00|561.8|561.2|560.6|560|562|561.4|559.6|559|1348
1626453600000|2021-07-16 16:40:00|560.5|559.9|560.7|560.1|561.4|560.8|559.9|559.3|568
1626453900000|2021-07-16 16:45:00|560.8|560.2|561.5|560.9|561.6|561|560.3|559.7|384
1626454200000|2021-07-16 16:50:00|561.4|560.8|562.2|561.6|562.2|561.6|561.3|560.7|243
1626454500000|2021-07-16 16:55:00|562.1|561.5|560|559.4|562.1|561.5|559.9|559.3|289
1626454800000|2021-07-16 17:00:00|560.1|559.5|560.7|560.1|561.1|560.5|560|559.4|274
1626455100000|2021-07-16 17:05:00|560.8|560.2|560.3|559.7|561.3|560.7|560.3|559.7|341
1626455400000|2021-07-16 17:10:00|560.5|559.9|560.3|559.7|560.5|559.9|559.3|558.7|328
1626455700000|2021-07-16 17:15:00|560.4|559.8|559.3|558.7|560.5|559.9|559.2|558.6|256
1626456000000|2021-07-16 17:20:00|559.2|558.6|559.5|558.9|559.8|559.2|558.8|558.2|258
1626456300000|2021-07-16 17:25:00|559.8|559.2|559|558.4|559.8|559.2|558.3|557.7|408
1626456600000|2021-07-16 17:30:00|559.1|558.5|559.5|558.9|559.8|559.2|559|558.4|372
1626456900000|2021-07-16 17:35:00|559.8|559.2|560.7|560.1|560.7|560.1|559.5|558.9|252
1626457200000|2021-07-16 17:40:00|560.6|560|561.3|560.7|561.3|560.7|559.8|559.2|169
1626457500000|2021-07-16 17:45:00|561.5|560.9|560.3|559.7|561.5|560.9|559.9|559.3|520
1626457800000|2021-07-16 17:50:00|560|559.4|559.2|558.6|560.1|559.5|558.9|558.3|556
1626458100000|2021-07-16 17:55:00|559.3|558.7|559.8|559.2|560.2|559.6|559.2|558.6|392
1626458400000|2021-07-16 18:00:00|559.6|559|558.6|558|560.6|560|558.4|557.8|639
1626458700000|2021-07-16 18:05:00|558.7|558.1|557.5|556.9|558.7|558.1|556.6|556|3285
1626459000000|2021-07-16 18:10:00|557.6|557|554.4|553.8|558.2|557.6|554.4|553.8|3309
1626459300000|2021-07-16 18:15:00|554.5|553.9|553.1|552.5|555.1|554.5|552.3|551.7|2025
1626652800000|2021-07-19 00:00:00|568.5|567.9|566.5|565.9|570.3|569.7|566|565.4|2005
1626653100000|2021-07-19 00:05:00|566.2|565.6|565.8|565.2|566.3|565.7|564.3|563.7|407
1626653400000|2021-07-19 00:10:00|565.7|565.1|565.1|564.5|566.6|566|564.9|564.3|638
1626653700000|2021-07-19 00:15:00|565|564.4|566.4|565.8|566.4|565.8|564.8|564.2|348
1626654000000|2021-07-19 00:20:00|566.5|565.9|565.5|564.9|566.5|565.9|565.5|564.9|118
1626654300000|2021-07-19 00:25:00|565.4|564.8|565.1|564.5|565.7|565.1|564.9|564.3|116
1626654600000|2021-07-19 00:30:00|565|564.4|565|564.4|565.1|564.5|564.9|564.3|56
1626654900000|2021-07-19 00:35:00|564.9|564.3|565.3|564.7|565.5|564.9|564.6|564|74
1626655200000|2021-07-19 00:40:00|565.2|564.6|564.8|564.2|565.5|564.9|564.5|563.9|43
1626655500000|2021-07-19 00:45:00|564.7|564.1|564.7|564.1|565.1|564.5|564.7|564.1|39
1626655800000|2021-07-19 00:50:00|564.8|564.2|564.9|564.3|564.9|564.3|564.6|564|25
1626656100000|2021-07-19 00:55:00|565|564.4|565.3|564.7|565.6|565|565|564.4|25
1626656400000|2021-07-19 01:00:00|565.1|564.5|564.8|564.2|565.1|564.5|564.7|564.1|49
1626656700000|2021-07-19 01:05:00|564.9|564.3|564.7|564.1|564.9|564.3|564.7|564.1|16
1626657000000|2021-07-19 01:10:00|564.8|564.2|565.1|564.5|565.1|564.5|564.7|564.1|14
1626657300000|2021-07-19 01:15:00|565.2|564.6|565.5|564.9|565.5|564.9|565.2|564.6|15
1626657600000|2021-07-19 01:20:00|565.3|564.7|565.3|564.7|565.7|565.1|565.3|564.7|30
1626657900000|2021-07-19 01:25:00|565.5|564.9|565.2|564.6|565.5|564.9|565|564.4|33
1626658200000|2021-07-19 01:30:00|565.1|564.5|565.3|564.7|565.5|564.9|565|564.4|15
1626658500000|2021-07-19 01:35:00|565.2|564.6|565.6|565|565.6|565|565.1|564.5|46
1626658800000|2021-07-19 01:40:00|565.8|565.2|565.7|565.1|566|565.4|565.5|564.9|87
1626659100000|2021-07-19 01:45:00|565.6|565|565.5|564.9|565.7|565.1|565.4|564.8|11
1626659400000|2021-07-19 01:50:00|565.4|564.8|565.2|564.6|565.5|564.9|565.2|564.6|12
1626659700000|2021-07-19 01:55:00|564.8|564.2|564.9|564.3|565|564.4|564.8|564.2|44
1626660000000|2021-07-19 02:00:00|564.8|564.2|564.9|564.3|565|564.4|564.8|564.2|17
1626660300000|2021-07-19 02:05:00|564.8|564.2|564.9|564.3|565|564.4|564.8|564.2|16
1626660600000|2021-07-19 02:10:00|564.8|564.2|564.8|564.2|565|564.4|564.8|564.2|15
1626660900000|2021-07-19 02:15:00|564.9|564.3|564.9|564.3|565|564.4|564.9|564.3|9
1626661200000|2021-07-19 02:20:00|565|564.4|565.1|564.5|565.3|564.7|565|564.4|7
1626661500000|2021-07-19 02:25:00|565|564.4|566.1|565.5|566.1|565.5|565|564.4|14
1626661800000|2021-07-19 02:30:00|566|565.4|565.6|565|566.3|565.7|565.6|565|35
1626662100000|2021-07-19 02:35:00|565.7|565.1|565.4|564.8|565.7|565.1|565.3|564.7|13
1626662400000|2021-07-19 02:40:00|565.5|564.9|565.4|564.8|565.5|564.9|565.3|564.7|2
1626662700000|2021-07-19 02:45:00|565.5|564.9|565.4|564.8|565.5|564.9|565.3|564.7|19
1626663000000|2021-07-19 02:50:00|565.3|564.7|565.3|564.7|565.4|564.8|565.3|564.7|22
1626663300000|2021-07-19 02:55:00|565.4|564.8|565.6|565|565.7|565.1|565.4|564.8|10
1626663600000|2021-07-19 03:00:00|565.5|564.9|565.5|564.9|565.7|565.1|565.3|564.7|27
1626663900000|2021-07-19 03:05:00|565.4|564.8|565|564.4|565.5|564.9|565|564.4|16
1626664200000|2021-07-19 03:10:00|565.1|564.5|565.3|564.7|565.4|564.8|565|564.4|9
1626664500000|2021-07-19 03:15:00|565.4|564.8|565.4|564.8|565.5|564.9|565.2|564.6|10
1626664800000|2021-07-19 03:20:00|565.5|564.9|565.7|565.1|565.7|565.1|565.2|564.6|3
1626665100000|2021-07-19 03:25:00|565.6|565|565.7|565.1|565.7|565.1|565.5|564.9|21
1626665400000|2021-07-19 03:30:00|565.5|564.9|565.7|565.1|565.7|565.1|565.5|564.9|1
1626665700000|2021-07-19 03:35:00|566|565.4|565.9|565.3|566|565.4|565.7|565.1|15
1626666000000|2021-07-19 03:40:00|565.8|565.2|566.9|566.3|566.9|566.3|565.8|565.2|27
1626666300000|2021-07-19 03:45:00|566.7|566.1|566.6|566|566.8|566.2|566.4|565.8|45
1626666600000|2021-07-19 03:50:00|566.5|565.9|566.4|565.8|566.6|566|566.4|565.8|22
1626666900000|2021-07-19 03:55:00|566.5|565.9|566.5|565.9|566.5|565.9|566.4|565.8|3
1626667200000|2021-07-19 04:00:00|566.4|565.8|566.4|565.8|566.4|565.8|566.4|565.8|2
1626667500000|2021-07-19 04:05:00|566.5|565.9|566.6|566|566.7|566.1|566.5|565.9|16
1626667800000|2021-07-19 04:10:00|566.7|566.1|567|566.4|567.1|566.5|566.7|566.1|27
1626668100000|2021-07-19 04:15:00|566.9|566.3|566.8|566.2|566.9|566.3|566.8|566.2|2
1626668400000|2021-07-19 04:20:00|566.9|566.3|567|566.4|567|566.4|566.8|566.2|9
1626668700000|2021-07-19 04:25:00|566.9|566.3|567.3|566.7|567.3|566.7|566.9|566.3|25
1626669000000|2021-07-19 04:30:00|567.2|566.6|567.2|566.6|567.3|566.7|567.1|566.5|8
1626669300000|2021-07-19 04:35:00|567.3|566.7|567.4|566.8|567.4|566.8|567.3|566.7|10
1626669600000|2021-07-19 04:40:00|567.3|566.7|567.4|566.8|567.4|566.8|567.2|566.6|17
1626669900000|2021-07-19 04:45:00|567.3|566.7|567.3|566.7|567.3|566.7|567.1|566.5|6
1626670200000|2021-07-19 04:50:00|||||||||8
1626670500000|2021-07-19 04:55:00|567.4|566.8|567.4|566.8|567.4|566.8|567.3|566.7|13
1626670800000|2021-07-19 05:00:00|567.5|566.9|567.5|566.9|567.6|567|567.4|566.8|16
1626671100000|2021-07-19 05:05:00|567.4|566.8|567.3|566.7|567.5|566.9|567.3|566.7|8
1626671400000|2021-07-19 05:10:00|567.1|566.5|567.3|566.7|567.3|566.7|567.1|566.5|6
1626671700000|2021-07-19 05:15:00|567.5|566.9|567.6|567|567.6|567|567.4|566.8|17
1626672000000|2021-07-19 05:20:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|24
1626672300000|2021-07-19 05:25:00|567|566.4|566.5|565.9|567|566.4|566.4|565.8|17
1626672600000|2021-07-19 05:30:00|566.6|566|566.6|566|566.8|566.2|566.5|565.9|16
1626672900000|2021-07-19 05:35:00|566.7|566.1|566.8|566.2|566.8|566.2|566.4|565.8|17
1626673200000|2021-07-19 05:40:00|566.7|566.1|566.4|565.8|566.8|566.2|566.3|565.7|25
1626673500000|2021-07-19 05:45:00|566.3|565.7|566.3|565.7|566.6|566|566.3|565.7|5
1626673800000|2021-07-19 05:50:00|566.2|565.6|566.3|565.7|566.3|565.7|566.2|565.6|1
1626674100000|2021-07-19 05:55:00|566.2|565.6|566.7|566.1|566.7|566.1|566.2|565.6|9
1626674400000|2021-07-19 06:00:00|566.8|566.2|566.6|566|566.8|566.2|566.4|565.8|9
1626674700000|2021-07-19 06:05:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|32
1626675000000|2021-07-19 06:10:00|566.2|565.6|566.2|565.6|566.2|565.6|565.9|565.3|13
1626675300000|2021-07-19 06:15:00|566.4|565.8|566.2|565.6|566.4|565.8|566.2|565.6|1
1626675600000|2021-07-19 06:20:00|566.4|565.8|566.6|566|566.9|566.3|566.4|565.8|57
1626675900000|2021-07-19 06:25:00|566.7|566.1|566.4|565.8|566.7|566.1|566.4|565.8|2
1626676200000|2021-07-19 06:30:00|566.3|565.7|566.4|565.8|566.7|566.1|566.2|565.6|36
1626676500000|2021-07-19 06:35:00|||||||||1
1626676800000|2021-07-19 06:40:00|566.6|566|566.6|566|566.6|566|566.4|565.8|7
1626677100000|2021-07-19 06:45:00|566.4|565.8|566.3|565.7|566.4|565.8|566.3|565.7|13
1626677400000|2021-07-19 06:50:00|566.2|565.6|566.1|565.5|566.2|565.6|565.9|565.3|8
1626677700000|2021-07-19 06:55:00|566.2|565.6|566.2|565.6|566.2|565.6|566.1|565.5|8
1626678000000|2021-07-19 07:00:00|566|565.4|565.4|564.8|566.1|565.5|565.4|564.8|45
1626678300000|2021-07-19 07:05:00|565.3|564.7|565.1|564.5|565.3|564.7|565|564.4|51
1626678600000|2021-07-19 07:10:00|565.2|564.6|565.4|564.8|565.6|565|565.2|564.6|32
1626678900000|2021-07-19 07:15:00|565.6|565|565.6|565|565.9|565.3|565.6|565|11
1626679200000|2021-07-19 07:20:00|565.7|565.1|566.1|565.5|566.1|565.5|565.6|565|17
1626679500000|2021-07-19 07:25:00|566|565.4|566|565.4|566.1|565.5|565.5|564.9|40
1626679800000|2021-07-19 07:30:00|565.9|565.3|565.9|565.3|565.9|565.3|565.6|565|22
1626680100000|2021-07-19 07:35:00|565.8|565.2|565.6|565|565.9|565.3|565.5|564.9|9
1626680400000|2021-07-19 07:40:00|565.5|564.9|565.6|565|565.8|565.2|565.5|564.9|27
1626680700000|2021-07-19 07:45:00|565.5|564.9|566.3|565.7|566.3|565.7|565.3|564.7|18
1626681000000|2021-07-19 07:50:00|566.2|565.6|566.2|565.6|566.6|566|566.2|565.6|7
1626681300000|2021-07-19 07:55:00|566.3|565.7|567|566.4|567|566.4|566.3|565.7|17
1626681600000|2021-07-19 08:00:00|566.8|566.2|567.1|566.5|567.1|566.5|566.6|566|65
1626681900000|2021-07-19 08:05:00|567|566.4|567.5|566.9|567.8|567.2|567|566.4|132
1626682200000|2021-07-19 08:10:00|567.4|566.8|569.2|568.6|569.4|568.8|567.3|566.7|283
1626682500000|2021-07-19 08:15:00|569.5|568.9|568.7|568.1|569.5|568.9|568.7|568.1|96
1626682800000|2021-07-19 08:20:00|568.8|568.2|568.5|567.9|568.8|568.2|568.4|567.8|15
1626683100000|2021-07-19 08:25:00|568.4|567.8|568|567.4|568.4|567.8|568|567.4|23
1626683400000|2021-07-19 08:30:00|567.9|567.3|566.8|566.2|568|567.4|566.8|566.2|61
1626683700000|2021-07-19 08:35:00|566.9|566.3|566.6|566|567|566.4|566.3|565.7|40
1626684000000|2021-07-19 08:40:00|566.8|566.2|566.1|565.5|566.8|566.2|565.9|565.3|50
1626684300000|2021-07-19 08:45:00|566.3|565.7|566.2|565.6|566.4|565.8|565.7|565.1|87
1626684600000|2021-07-19 08:50:00|566.1|565.5|566.5|565.9|566.5|565.9|565.9|565.3|18
1626684900000|2021-07-19 08:55:00|566.2|565.6|566.2|565.6|566.3|565.7|565.6|565|62
1626685200000|2021-07-19 09:00:00|566|565.4|566.2|565.6|566.2|565.6|565.9|565.3|18
1626685500000|2021-07-19 09:05:00|566.1|565.5|566.9|566.3|566.9|566.3|566|565.4|13
1626685800000|2021-07-19 09:10:00|566.8|566.2|566.1|565.5|566.8|566.2|566|565.4|27
1626686100000|2021-07-19 09:15:00|566.2|565.6|566|565.4|566.2|565.6|565.7|565.1|12
1626686400000|2021-07-19 09:20:00|566.1|565.5|566.5|565.9|566.5|565.9|566|565.4|119
1626686700000|2021-07-19 09:25:00|566.4|565.8|566.5|565.9|566.7|566.1|566.2|565.6|10
1626687000000|2021-07-19 09:30:00|566.6|566|566.1|565.5|566.7|566.1|566.1|565.5|33
1626687300000|2021-07-19 09:35:00|566.2|565.6|565.9|565.3|566.4|565.8|565.9|565.3|22
1626687600000|2021-07-19 09:40:00|565.7|565.1|566.3|565.7|566.3|565.7|565.7|565.1|114
1626687900000|2021-07-19 09:45:00|566.2|565.6|565.8|565.2|566.3|565.7|565.5|564.9|38
1626688200000|2021-07-19 09:50:00|565.6|565|565.1|564.5|565.7|565.1|565.1|564.5|60
1626688500000|2021-07-19 09:55:00|565.2|564.6|565.5|564.9|565.7|565.1|565.1|564.5|14
1626688800000|2021-07-19 10:00:00|565.6|565|564.5|563.9|565.6|565|564.5|563.9|22
1626689100000|2021-07-19 10:05:00|564.4|563.8|563.3|562.7|564.4|563.8|563.3|562.7|119
1626689400000|2021-07-19 10:10:00|563.5|562.9|564.1|563.5|564.1|563.5|563.5|562.9|13
1626689700000|2021-07-19 10:15:00|563.9|563.3|563.8|563.2|563.9|563.3|563.2|562.6|50
1626690000000|2021-07-19 10:20:00|563.9|563.3|564.6|564|564.7|564.1|563.9|563.3|1
1626690300000|2021-07-19 10:25:00|564.5|563.9|564.2|563.6|564.5|563.9|564.1|563.5|6
1626690600000|2021-07-19 10:30:00|564.3|563.7|564.4|563.8|564.4|563.8|563.7|563.1|14
1626690900000|2021-07-19 10:35:00|564.3|563.7|564.5|563.9|564.5|563.9|564.1|563.5|12
1626691200000|2021-07-19 10:40:00|564.6|564|563.7|563.1|564.8|564.2|563.4|562.8|20
1626691500000|2021-07-19 10:45:00|563.8|563.2|564.5|563.9|564.5|563.9|563.7|563.1|21
1626691800000|2021-07-19 10:50:00|564.4|563.8|563.7|563.1|564.4|563.8|563.6|563|21
1626692100000|2021-07-19 10:55:00|563.5|562.9|564.1|563.5|564.1|563.5|563.2|562.6|63
1626692400000|2021-07-19 11:00:00|564.2|563.6|564.5|563.9|564.9|564.3|564.2|563.6|34
1626692700000|2021-07-19 11:05:00|564.4|563.8|564.2|563.6|564.4|563.8|564.2|563.6|4
1626693000000|2021-07-19 11:10:00|564.1|563.5|564.2|563.6|564.6|564|563.5|562.9|18
1626693300000|2021-07-19 11:15:00|564.1|563.5|564|563.4|564.1|563.5|563.7|563.1|4
1626693600000|2021-07-19 11:20:00|564.1|563.5|563.5|562.9|564.2|563.6|563.5|562.9|3
1626693900000|2021-07-19 11:25:00|563.7|563.1|563.7|563.1|563.8|563.2|563.5|562.9|18
1626694200000|2021-07-19 11:30:00|563.8|563.2|563.5|562.9|564.2|563.6|563.4|562.8|10
1626694500000|2021-07-19 11:35:00|563.4|562.8|562.3|561.7|563.5|562.9|562|561.4|198
1626694800000|2021-07-19 11:40:00|562.2|561.6|562.6|562|562.9|562.3|562.1|561.5|106
1626695100000|2021-07-19 11:45:00|562.7|562.1|562.8|562.2|562.9|562.3|562.6|562|25
1626695400000|2021-07-19 11:50:00|562.6|562|562.8|562.2|563|562.4|562.3|561.7|29
1626695700000|2021-07-19 11:55:00|562.9|562.3|563.5|562.9|563.6|563|562.8|562.2|30
1626696000000|2021-07-19 12:00:00|563.6|563|563.5|562.9|564.5|563.9|563.4|562.8|60
1626696300000|2021-07-19 12:05:00|563.6|563|562.9|562.3|563.7|563.1|562.9|562.3|131
1626696600000|2021-07-19 12:10:00|563|562.4|563.1|562.5|563.6|563|562.9|562.3|168
1626696900000|2021-07-19 12:15:00|563|562.4|562.8|562.2|563.5|562.9|562.6|562|112
1626697200000|2021-07-19 12:20:00|562.6|562|562.6|562|562.7|562.1|562.2|561.6|165
1626697500000|2021-07-19 12:25:00|562.7|562.1|562.6|562|562.8|562.2|562.3|561.7|54
1626697800000|2021-07-19 12:30:00|562.5|561.9|563.2|562.6|563.6|563|562.3|561.7|49
1626698100000|2021-07-19 12:35:00|563.1|562.5|562.9|562.3|563.2|562.6|562.6|562|59
1626698400000|2021-07-19 12:40:00|563.1|562.5|562.6|562|563.1|562.5|562.3|561.7|70
1626701400000|2021-07-19 13:30:00|561.5|560.9|562.9|562.3|565.3|564.7|560.4|559.8|1830
1626701700000|2021-07-19 13:35:00|563|562.4|563.5|562.9|563.6|563|561.2|560.6|402
1626702000000|2021-07-19 13:40:00|563.6|563|562|561.4|563.6|563|561|560.4|511
1626702300000|2021-07-19 13:45:00|562.1|561.5|564.7|564.1|564.9|564.3|562.1|561.5|502
1626702600000|2021-07-19 13:50:00|564.6|564|564.7|564.1|566|565.4|564.1|563.5|376
1626702900000|2021-07-19 13:55:00|564.4|563.8|563.8|563.2|565.9|565.3|563.8|563.2|491
1626703200000|2021-07-19 14:00:00|564|563.4|561.2|560.6|564.4|563.8|561.2|560.6|850
1626703500000|2021-07-19 14:05:00|561.3|560.7|554.5|553.9|561.5|560.9|554.5|553.9|1783
1626703800000|2021-07-19 14:10:00|554.4|553.8|554.5|553.9|555.3|554.7|551.8|551.2|1224
1626704100000|2021-07-19 14:15:00|554.4|553.8|556|555.4|556.5|555.9|552.8|552.2|695
1626704400000|2021-07-19 14:20:00|556.1|555.5|555.5|554.9|557.2|556.6|554.8|554.2|614
1626704700000|2021-07-19 14:25:00|555.3|554.7|555.5|554.9|556.7|556.1|554.5|553.9|659
1626705000000|2021-07-19 14:30:00|555.4|554.8|557.8|557.2|558|557.4|555.3|554.7|778
1626705300000|2021-07-19 14:35:00|557.9|557.3|557.9|557.3|558|557.4|556.1|555.5|390
1626705600000|2021-07-19 14:40:00|557.8|557.2|558.6|558|559.1|558.5|556.8|556.2|331
1626705900000|2021-07-19 14:45:00|558.5|557.9|557.2|556.6|559.4|558.8|557.1|556.5|366
1626706200000|2021-07-19 14:50:00|557.3|556.7|557|556.4|559.1|558.5|557|556.4|347
1626706500000|2021-07-19 14:55:00|557.1|556.5|556.7|556.1|557.5|556.9|556.5|555.9|174
1626706800000|2021-07-19 15:00:00|556.8|556.2|555.9|555.3|557.8|557.2|555.5|554.9|168
1626707100000|2021-07-19 15:05:00|556|555.4|556.5|555.9|556.7|556.1|555.2|554.6|511
1626707400000|2021-07-19 15:10:00|556.7|556.1|553.6|553|556.7|556.1|553.3|552.7|382
1626707700000|2021-07-19 15:15:00|553.7|553.1|554|553.4|554.1|553.5|553.1|552.5|301
1626708000000|2021-07-19 15:20:00|554.3|553.7|549.8|549.2|554.5|553.9|549.6|549|691
1626708300000|2021-07-19 15:25:00|549.9|549.3|548.7|548.1|549.9|549.3|547.5|546.9|854
1626708600000|2021-07-19 15:30:00|548.5|547.9|549.7|549.1|550.3|549.7|548|547.4|425
1626708900000|2021-07-19 15:35:00|549.8|549.2|549.8|549.2|550.7|550.1|548.8|548.2|757
1626709200000|2021-07-19 15:40:00|549.6|549|550.9|550.3|551.2|550.6|549.6|549|718
1626709500000|2021-07-19 15:45:00|550.8|550.2|552|551.4|552|551.4|550.4|549.8|271
1626709800000|2021-07-19 15:50:00|551.9|551.3|553.6|553|553.6|553|551.2|550.6|452
1626710100000|2021-07-19 15:55:00|553.5|552.9|554.2|553.6|554.2|553.6|553|552.4|180
1626710400000|2021-07-19 16:00:00|554.5|553.9|555.1|554.5|555.6|555|554.4|553.8|203
1626710700000|2021-07-19 16:05:00|555.2|554.6|555.8|555.2|556.3|555.7|555.1|554.5|203
1626711000000|2021-07-19 16:10:00|555.6|555|556.1|555.5|556.6|556|555.1|554.5|357
1626711300000|2021-07-19 16:15:00|556.3|555.7|556.1|555.5|557.3|556.7|555.8|555.2|200
1626711600000|2021-07-19 16:20:00|556|555.4|555.3|554.7|556.1|555.5|554.1|553.5|238
1626711900000|2021-07-19 16:25:00|555.6|555|554.6|554|555.9|555.3|554.3|553.7|186
1626712200000|2021-07-19 16:30:00|554.7|554.1|554.8|554.2|554.8|554.2|554|553.4|191
1626712500000|2021-07-19 16:35:00|554.7|554.1|556.4|555.8|556.6|556|554.5|553.9|195
1626712800000|2021-07-19 16:40:00|556.3|555.7|555.1|554.5|556.5|555.9|555.1|554.5|367
1626713100000|2021-07-19 16:45:00|555.2|554.6|555.9|555.3|556.3|555.7|555.1|554.5|159
1626713400000|2021-07-19 16:50:00|556.1|555.5|555|554.4|556.1|555.5|554.7|554.1|261
1626713700000|2021-07-19 16:55:00|554.7|554.1|553.6|553|555.2|554.6|552.8|552.2|434
1626714000000|2021-07-19 17:00:00|553.7|553.1|554.2|553.6|554.6|554|553.3|552.7|298
1626714300000|2021-07-19 17:05:00|554.1|553.5|554.9|554.3|555.1|554.5|553.6|553|165
1626714600000|2021-07-19 17:10:00|554.7|554.1|553.4|552.8|554.8|554.2|552.6|552|766
1626714900000|2021-07-19 17:15:00|553.5|552.9|552.4|551.8|553.5|552.9|552.1|551.5|215
1626715200000|2021-07-19 17:20:00|552.3|551.7|552.1|551.5|552.6|552|551.3|550.7|341
1626715500000|2021-07-19 17:25:00|552|551.4|549.9|549.3|552.1|551.5|549.8|549.2|427
1626715800000|2021-07-19 17:30:00|549.8|549.2|550.9|550.3|551.2|550.6|549.6|549|348
1626716100000|2021-07-19 17:35:00|551.1|550.5|551.1|550.5|551.1|550.5|550.7|550.1|262
1626716400000|2021-07-19 17:40:00|551|550.4|552.1|551.5|552.3|551.7|550.8|550.2|239
1626716700000|2021-07-19 17:45:00|552|551.4|553.2|552.6|553.2|552.6|551.6|551|342
1626717000000|2021-07-19 17:50:00|553.4|552.8|553.3|552.7|553.6|553|552.9|552.3|371
1626717300000|2021-07-19 17:55:00|553.5|552.9|554.6|554|555.3|554.7|553.5|552.9|834
1626717600000|2021-07-19 18:00:00|554.4|553.8|553.3|552.7|554.8|554.2|553|552.4|829
1626717900000|2021-07-19 18:05:00|553.1|552.5|553.2|552.6|554.6|554|553.1|552.5|1020
1626718200000|2021-07-19 18:10:00|553.3|552.7|554|553.4|555.8|555.2|553.3|552.7|2572
1626718500000|2021-07-19 18:15:00|553.8|553.2|554.8|554.2|554.9|554.3|553.6|553|935
1626739200000|2021-07-20 00:00:00|556.8|556.2|558.4|557.8|560.9|560.3|556.3|555.7|704
1626739500000|2021-07-20 00:05:00|558.5|557.9|557.5|556.9|559.4|558.8|557.5|556.9|205
1626739800000|2021-07-20 00:10:00|557.4|556.8|557|556.4|557.4|556.8|556.6|556|73
1626740100000|2021-07-20 00:15:00|557.1|556.5|556.8|556.2|557.6|557|556.4|555.8|64
1626740400000|2021-07-20 00:20:00|556.6|556|557.3|556.7|557.5|556.9|556.6|556|43
1626740700000|2021-07-20 00:25:00|557.1|556.5|557.2|556.6|557.2|556.6|556.3|555.7|44
1626741000000|2021-07-20 00:30:00|557.3|556.7|557.5|556.9|557.6|557|557.2|556.6|40
1626741300000|2021-07-20 00:35:00|557.4|556.8|557.5|556.9|557.5|556.9|557.3|556.7|96
1626741600000|2021-07-20 00:40:00|557.6|557|558.3|557.7|558.3|557.7|557.5|556.9|28
1626741900000|2021-07-20 00:45:00|558.1|557.5|558.4|557.8|558.5|557.9|558|557.4|33
1626742200000|2021-07-20 00:50:00|558.6|558|558.9|558.3|559.5|558.9|558.6|558|205
1626742500000|2021-07-20 00:55:00|558.8|558.2|558.9|558.3|559.4|558.8|558|557.4|46
1626742800000|2021-07-20 01:00:00|559.1|558.5|558.3|557.7|559.1|558.5|558.2|557.6|32
1626743100000|2021-07-20 01:05:00|558.4|557.8|558.6|558|558.6|558|558.1|557.5|20
1626743400000|2021-07-20 01:10:00|558.7|558.1|558.7|558.1|558.7|558.1|558.2|557.6|14
1626743700000|2021-07-20 01:15:00|558.6|558|558.3|557.7|558.6|558|558|557.4|15
1626744000000|2021-07-20 01:20:00|558.1|557.5|558.2|557.6|558.3|557.7|558.1|557.5|43
1626744300000|2021-07-20 01:25:00|558.3|557.7|557.3|556.7|558.3|557.7|557.3|556.7|47
1626744600000|2021-07-20 01:30:00|557.5|556.9|557.5|556.9|557.9|557.3|557.5|556.9|22
1626744900000|2021-07-20 01:35:00|557.6|557|557.8|557.2|557.8|557.2|557.3|556.7|21
1626745200000|2021-07-20 01:40:00|557.9|557.3|558.6|558|559.1|558.5|557.8|557.2|28
1626745500000|2021-07-20 01:45:00|558.7|558.1|559.5|558.9|559.8|559.2|558.6|558|45
1626745800000|2021-07-20 01:50:00|559.6|559|559.6|559|559.7|559.1|559.5|558.9|6
1626746100000|2021-07-20 01:55:00|559.7|559.1|560.3|559.7|560.3|559.7|559.6|559|31
1626746400000|2021-07-20 02:00:00|560.5|559.9|561|560.4|561.3|560.7|560.5|559.9|72
1626746700000|2021-07-20 02:05:00|561.1|560.5|560.8|560.2|561.1|560.5|560.7|560.1|21
1626747000000|2021-07-20 02:10:00|560.9|560.3|560.5|559.9|561.3|560.7|560.5|559.9|22
1626747300000|2021-07-20 02:15:00|560.7|560.1|559.8|559.2|560.7|560.1|559.8|559.2|56
1626747600000|2021-07-20 02:20:00|560|559.4|560.4|559.8|560.4|559.8|559.8|559.2|46
1626747900000|2021-07-20 02:25:00|560.5|559.9|560.5|559.9|560.6|560|560.5|559.9|45
1626748200000|2021-07-20 02:30:00|560.6|560|560.4|559.8|560.7|560.1|560.2|559.6|12
1626748500000|2021-07-20 02:35:00|560.3|559.7|560.4|559.8|560.4|559.8|560.2|559.6|2
1626748800000|2021-07-20 02:40:00|560.3|559.7|560.4|559.8|560.5|559.9|560.2|559.6|3
1626749100000|2021-07-20 02:45:00|560.2|559.6|560.2|559.6|560.2|559.6|560.1|559.5|8
1626749400000|2021-07-20 02:50:00|560.3|559.7|560.2|559.6|560.4|559.8|560.2|559.6|6
1626749700000|2021-07-20 02:55:00|560.1|559.5|560.5|559.9|560.5|559.9|560|559.4|7
1626750000000|2021-07-20 03:00:00|560.4|559.8|560.5|559.9|560.7|560.1|560.2|559.6|12
1626750300000|2021-07-20 03:05:00|560.6|560|561.2|560.6|561.6|561|560.6|560|13
1626750600000|2021-07-20 03:10:00|561.3|560.7|561.7|561.1|561.8|561.2|561.2|560.6|24
1626750900000|2021-07-20 03:15:00|561.6|561|561.5|560.9|561.6|561|561.2|560.6|12
1626751200000|2021-07-20 03:20:00|561.3|560.7|561.3|560.7|561.4|560.8|560.8|560.2|15
1626751500000|2021-07-20 03:25:00|561.8|561.2|561|560.4|561.8|561.2|560.9|560.3|24
1626751800000|2021-07-20 03:30:00|560.9|560.3|560.8|560.2|561.1|560.5|560.6|560|5
1626752100000|2021-07-20 03:35:00|560.9|560.3|560.9|560.3|560.9|560.3|560.8|560.2|7
1626752400000|2021-07-20 03:40:00|561.1|560.5|560.8|560.2|561.1|560.5|560.6|560|10
1626752700000|2021-07-20 03:45:00|560.7|560.1|561|560.4|561.1|560.5|560.7|560.1|13
1626753000000|2021-07-20 03:50:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|1
1626753300000|2021-07-20 03:55:00|560.7|560.1|561.2|560.6|561.2|560.6|560.7|560.1|5
1626753600000|2021-07-20 04:00:00|561.4|560.8|561.2|560.6|561.4|560.8|561.2|560.6|3
1626753900000|2021-07-20 04:05:00|561|560.4|561|560.4|561.1|560.5|561|560.4|2
1626754200000|2021-07-20 04:10:00|561.1|560.5|561.1|560.5|561.2|560.6|561|560.4|16
1626754500000|2021-07-20 04:15:00|561|560.4|560.9|560.3|561.1|560.5|560.8|560.2|5
1626754800000|2021-07-20 04:20:00|560.8|560.2|560.5|559.9|560.9|560.3|560.5|559.9|11
1626755100000|2021-07-20 04:25:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|14
1626755400000|2021-07-20 04:30:00|560.5|559.9|560.3|559.7|560.5|559.9|560.3|559.7|5
1626755700000|2021-07-20 04:35:00|560.4|559.8|560.3|559.7|560.6|560|560.2|559.6|7
1626756000000|2021-07-20 04:40:00|560.2|559.6|560.9|560.3|560.9|560.3|560.2|559.6|9
1626756300000|2021-07-20 04:45:00|560.7|560.1|560.7|560.1|560.9|560.3|560.5|559.9|9
1626756600000|2021-07-20 04:50:00|560.8|560.2|560.9|560.3|560.9|560.3|560.8|560.2|2
1626756900000|2021-07-20 04:55:00|560.7|560.1|560.7|560.1|560.7|560.1|560.7|560.1|14
1626757200000|2021-07-20 05:00:00|560.6|560|560.7|560.1|560.7|560.1|560.5|559.9|10
1626757500000|2021-07-20 05:05:00|560.8|560.2|561|560.4|561|560.4|560.7|560.1|11
1626757800000|2021-07-20 05:10:00|560.9|560.3|560.7|560.1|561|560.4|560.7|560.1|20
1626758100000|2021-07-20 05:15:00|560.6|560|560.7|560.1|560.7|560.1|560.5|559.9|6
1626758400000|2021-07-20 05:20:00|560.9|560.3|561|560.4|561.2|560.6|560.9|560.3|14
1626758700000|2021-07-20 05:25:00|560.9|560.3|561.2|560.6|561.2|560.6|560.8|560.2|10
1626759000000|2021-07-20 05:30:00|561.1|560.5|561.5|560.9|561.5|560.9|561.1|560.5|13
1626759300000|2021-07-20 05:35:00|561.4|560.8|561.2|560.6|561.5|560.9|561.1|560.5|18
1626759600000|2021-07-20 05:40:00|561.4|560.8|561|560.4|561.5|560.9|560.8|560.2|18
1626759900000|2021-07-20 05:45:00|561.2|560.6|561.5|560.9|561.5|560.9|561.2|560.6|14
1626760200000|2021-07-20 05:50:00|561.4|560.8|561.2|560.6|561.4|560.8|561|560.4|10
1626760500000|2021-07-20 05:55:00|561.1|560.5|560.6|560|561.1|560.5|560.6|560|19
1626760800000|2021-07-20 06:00:00|560.7|560.1|561.1|560.5|561.1|560.5|560.5|559.9|18
1626761100000|2021-07-20 06:05:00|561.2|560.6|561.2|560.6|561.6|561|561.1|560.5|15
1626761400000|2021-07-20 06:10:00|561.6|561|561.2|560.6|561.7|561.1|561.2|560.6|25
1626761700000|2021-07-20 06:15:00|561.4|560.8|561.7|561.1|561.7|561.1|561.4|560.8|16
1626762000000|2021-07-20 06:20:00|561.9|561.3|561.6|561|562|561.4|561.5|560.9|12
1626762300000|2021-07-20 06:25:00|561.7|561.1|562.7|562.1|563|562.4|561.7|561.1|123
1626762600000|2021-07-20 06:30:00|562.6|562|562.9|562.3|563.1|562.5|562.3|561.7|41
1626762900000|2021-07-20 06:35:00|563.7|563.1|562.4|561.8|563.8|563.2|562.4|561.8|57
1626763200000|2021-07-20 06:40:00|562.5|561.9|562.8|562.2|562.8|562.2|562.2|561.6|9
1626763500000|2021-07-20 06:45:00|563.3|562.7|563.3|562.7|563.4|562.8|563.1|562.5|58
1626763800000|2021-07-20 06:50:00|563.2|562.6|563.1|562.5|563.3|562.7|563|562.4|8
1626764100000|2021-07-20 06:55:00|563|562.4|564.8|564.2|564.8|564.2|562.9|562.3|57
1626764400000|2021-07-20 07:00:00|565|564.4|566.3|565.7|566.4|565.8|564.7|564.1|108
1626764700000|2021-07-20 07:05:00|566.2|565.6|566.5|565.9|566.5|565.9|565.3|564.7|87
1626765000000|2021-07-20 07:10:00|566.4|565.8|565.4|564.8|566.5|565.9|565.3|564.7|47
1626765300000|2021-07-20 07:15:00|565.6|565|565|564.4|565.7|565.1|565|564.4|33
1626765600000|2021-07-20 07:20:00|565.1|564.5|564.4|563.8|565.3|564.7|564.2|563.6|20
1626765900000|2021-07-20 07:25:00|564.5|563.9|564.9|564.3|564.9|564.3|564.5|563.9|24
1626766200000|2021-07-20 07:30:00|565.2|564.6|565.3|564.7|565.6|565|565.1|564.5|93
1626766500000|2021-07-20 07:35:00|565.2|564.6|565.4|564.8|565.4|564.8|565.2|564.6|8
1626766800000|2021-07-20 07:40:00|565.7|565.1|566.1|565.5|566.1|565.5|565.1|564.5|32
1626767100000|2021-07-20 07:45:00|566.2|565.6|565.8|565.2|566.8|566.2|565.7|565.1|77
1626767400000|2021-07-20 07:50:00|565.9|565.3|567|566.4|567|566.4|565.9|565.3|30
1626767700000|2021-07-20 07:55:00|566.9|566.3|566.5|565.9|567.2|566.6|565.6|565|33
1626768000000|2021-07-20 08:00:00|566.4|565.8|566.9|566.3|566.9|566.3|566.2|565.6|74
1626768300000|2021-07-20 08:05:00|566.8|566.2|565.7|565.1|566.9|566.3|565.7|565.1|9
1626768600000|2021-07-20 08:10:00|565.2|564.6|565.8|565.2|566.1|565.5|565|564.4|28
1626768900000|2021-07-20 08:15:00|565.9|565.3|565.5|564.9|566.3|565.7|565.5|564.9|10
1626769200000|2021-07-20 08:20:00|565.6|565|565.2|564.6|565.6|565|564.7|564.1|48
1626769500000|2021-07-20 08:25:00|565.4|564.8|565|564.4|565.4|564.8|564.8|564.2|19
1626769800000|2021-07-20 08:30:00|565.1|564.5|565.3|564.7|565.4|564.8|564.6|564|21
1626770100000|2021-07-20 08:35:00|565.2|564.6|565.6|565|565.6|565|565.2|564.6|15
1626770400000|2021-07-20 08:40:00|565.5|564.9|566.5|565.9|566.5|565.9|565.5|564.9|27
1626770700000|2021-07-20 08:45:00|566.4|565.8|564.9|564.3|566.7|566.1|564.9|564.3|20
1626771000000|2021-07-20 08:50:00|564.6|564|564.4|563.8|564.7|564.1|564.2|563.6|22
1626771300000|2021-07-20 08:55:00|564.3|563.7|565.4|564.8|565.4|564.8|564.2|563.6|13
1626771600000|2021-07-20 09:00:00|565.5|564.9|564.7|564.1|565.5|564.9|564.7|564.1|4
1626771900000|2021-07-20 09:05:00|565|564.4|565.5|564.9|565.9|565.3|564.7|564.1|66
1626772200000|2021-07-20 09:10:00|565.6|565|563.9|563.3|565.6|565|563.5|562.9|60
1626772500000|2021-07-20 09:15:00|564|563.4|564.8|564.2|565|564.4|564|563.4|60
1626772800000|2021-07-20 09:20:00|564.9|564.3|563.5|562.9|564.9|564.3|563.4|562.8|39
1626773100000|2021-07-20 09:25:00|563.4|562.8|562.3|561.7|563.5|562.9|561.8|561.2|129
1626773400000|2021-07-20 09:30:00|562.4|561.8|562.5|561.9|563.3|562.7|562.3|561.7|33
1626773700000|2021-07-20 09:35:00|562.6|562|562.2|561.6|562.7|562.1|562|561.4|18
1626774000000|2021-07-20 09:40:00|562.4|561.8|563.2|562.6|563.6|563|562.4|561.8|39
1626774300000|2021-07-20 09:45:00|563.4|562.8|561.7|561.1|563.4|562.8|561.4|560.8|50
1626774600000|2021-07-20 09:50:00|561.8|561.2|562.4|561.8|562.5|561.9|561.8|561.2|15
1626774900000|2021-07-20 09:55:00|562.5|561.9|562.6|562|563.4|562.8|562.5|561.9|19
1626775200000|2021-07-20 10:00:00|562.7|562.1|562.1|561.5|563.3|562.7|562|561.4|20
1626775500000|2021-07-20 10:05:00|562.2|561.6|562.3|561.7|562.4|561.8|561.4|560.8|35
1626775800000|2021-07-20 10:10:00|562.4|561.8|563.9|563.3|564.3|563.7|562.4|561.8|38
1626776100000|2021-07-20 10:15:00|564.1|563.5|563.9|563.3|564.3|563.7|563.9|563.3|73
1626776400000|2021-07-20 10:20:00|564.1|563.5|563.7|563.1|564.3|563.7|563.7|563.1|5
1626776700000|2021-07-20 10:25:00|563.6|563|563.6|563|563.6|563|563|562.4|19
1626777000000|2021-07-20 10:30:00|563.5|562.9|563.4|562.8|563.8|563.2|563.3|562.7|40
1626777300000|2021-07-20 10:35:00|563.6|563|564.9|564.3|564.9|564.3|563.6|563|55
1626777600000|2021-07-20 10:40:00|564.8|564.2|564.8|564.2|564.9|564.3|564.5|563.9|16
1626777900000|2021-07-20 10:45:00|564.9|564.3|564.5|563.9|564.9|564.3|564.4|563.8|3
1626778200000|2021-07-20 10:50:00|564.6|564|565|564.4|565.2|564.6|564.5|563.9|33
1626778500000|2021-07-20 10:55:00|565.2|564.6|566.1|565.5|566.2|565.6|565|564.4|93
1626778800000|2021-07-20 11:00:00|565.9|565.3|566.6|566|566.9|566.3|565.9|565.3|51
1626779100000|2021-07-20 11:05:00|566.5|565.9|567.7|567.1|567.9|567.3|566.3|565.7|113
1626779400000|2021-07-20 11:10:00|567.8|567.2|568.6|568|568.6|568|567.3|566.7|148
1626779700000|2021-07-20 11:15:00|569|568.4|568.3|567.7|569.5|568.9|568.1|567.5|150
1626780000000|2021-07-20 11:20:00|568.4|567.8|568|567.4|568.5|567.9|567.6|567|22
1626780300000|2021-07-20 11:25:00|568.1|567.5|567.3|566.7|568.1|567.5|567.3|566.7|56
1626780600000|2021-07-20 11:30:00|567.4|566.8|568.1|567.5|568.1|567.5|567.1|566.5|67
1626780900000|2021-07-20 11:35:00|568.2|567.6|568.2|567.6|568.4|567.8|568|567.4|76
1626781200000|2021-07-20 11:40:00|568.4|567.8|569.2|568.6|569.2|568.6|568.2|567.6|186
1626781500000|2021-07-20 11:45:00|568.9|568.3|568.9|568.3|569.4|568.8|568.9|568.3|182
1626781800000|2021-07-20 11:50:00|569|568.4|569.5|568.9|570|569.4|568.8|568.2|153
1626782100000|2021-07-20 11:55:00|569.4|568.8|569.9|569.3|570.1|569.5|568.9|568.3|62
1626782400000|2021-07-20 12:00:00|569.7|569.1|569.1|568.5|570.1|569.5|569|568.4|92
1626782700000|2021-07-20 12:05:00|569|568.4|568.7|568.1|569.2|568.6|568.7|568.1|356
1626783000000|2021-07-20 12:10:00|568.8|568.2|569.3|568.7|569.5|568.9|568.6|568|172
1626783300000|2021-07-20 12:15:00|569.5|568.9|570|569.4|570.5|569.9|568.6|568|271
1626783600000|2021-07-20 12:20:00|570.1|569.5|570.1|569.5|570.2|569.6|569.7|569.1|161
1626783900000|2021-07-20 12:25:00|569.8|569.2|569.1|568.5|570.1|569.5|569.1|568.5|182
1626784200000|2021-07-20 12:30:00|569.3|568.7|568.9|568.3|569.6|569|568.6|568|184
1626784500000|2021-07-20 12:35:00|568.7|568.1|568.4|567.8|568.7|568.1|567.8|567.2|143
1626784800000|2021-07-20 12:40:00|568.3|567.7|567.7|567.1|568.3|567.7|567.4|566.8|159
1626787800000|2021-07-20 13:30:00|565.9|565.3|565.6|565|569.8|569.2|563.3|562.7|1767
1626788100000|2021-07-20 13:35:00|565.7|565.1|569|568.4|569.4|568.8|565.7|565.1|869
1626788400000|2021-07-20 13:40:00|568.7|568.1|569.4|568.8|570.4|569.8|568.7|568.1|1225
1626788700000|2021-07-20 13:45:00|569.5|568.9|571.8|571.2|573.1|572.5|569.5|568.9|1567
1626789000000|2021-07-20 13:50:00|571.7|571.1|572.3|571.7|572.6|572|571.5|570.9|1821
1626789300000|2021-07-20 13:55:00|572.2|571.6|572.9|572.3|573.2|572.6|571.8|571.2|826
1626789600000|2021-07-20 14:00:00|573|572.4|571.2|570.6|573.3|572.7|570.5|569.9|492
1626789900000|2021-07-20 14:05:00|571|570.4|571.2|570.6|571.2|570.6|569.6|569|892
1626790200000|2021-07-20 14:10:00|571|570.4|568.3|567.7|571|570.4|568.2|567.6|621
1626790500000|2021-07-20 14:15:00|568.5|567.9|569.8|569.2|570.4|569.8|568.5|567.9|534
1626790800000|2021-07-20 14:20:00|569.6|569|570.3|569.7|570.4|569.8|569.1|568.5|704
1626791100000|2021-07-20 14:25:00|570.4|569.8|571|570.4|571.4|570.8|570.3|569.7|709
1626791400000|2021-07-20 14:30:00|570.8|570.2|570.6|570|571.7|571.1|570|569.4|407
1626791700000|2021-07-20 14:35:00|570.4|569.8|569.3|568.7|570.9|570.3|568.9|568.3|400
1626792000000|2021-07-20 14:40:00|569.5|568.9|571.1|570.5|571.6|571|569.5|568.9|312
1626792300000|2021-07-20 14:45:00|570.7|570.1|572.6|572|572.7|572.1|570.7|570.1|416
1626792600000|2021-07-20 14:50:00|572.7|572.1|572.2|571.6|572.7|572.1|571.8|571.2|374
1626792900000|2021-07-20 14:55:00|572.3|571.7|572.3|571.7|572.7|572.1|572.1|571.5|220
1626793200000|2021-07-20 15:00:00|572.6|572|573.4|572.8|573.5|572.9|572.6|572|605
1626793500000|2021-07-20 15:05:00|573.3|572.7|572.6|572|574.5|573.9|572.6|572|639
1626793800000|2021-07-20 15:10:00|572.7|572.1|571.7|571.1|572.7|572.1|571.6|571|414
1626794100000|2021-07-20 15:15:00|571.6|571|571.2|570.6|571.9|571.3|570.7|570.1|361
1626794400000|2021-07-20 15:20:00|571.1|570.5|571.9|571.3|572.2|571.6|571.1|570.5|673
1626794700000|2021-07-20 15:25:00|571.8|571.2|571.9|571.3|571.9|571.3|571.2|570.6|531
1626795000000|2021-07-20 15:30:00|571.8|571.2|571.2|570.6|571.9|571.3|571|570.4|268
1626795300000|2021-07-20 15:35:00|571.1|570.5|569.8|569.2|571.7|571.1|569.6|569|303
1626795600000|2021-07-20 15:40:00|569.6|569|569.2|568.6|569.9|569.3|568.9|568.3|635
1626795900000|2021-07-20 15:45:00|569.1|568.5|569.2|568.6|569.6|569|568.6|568|405
1626796200000|2021-07-20 15:50:00|569.5|568.9|568.4|567.8|569.5|568.9|568.3|567.7|242
1626796500000|2021-07-20 15:55:00|568.5|567.9|569.5|568.9|569.9|569.3|568.5|567.9|703
1626796800000|2021-07-20 16:00:00|569.6|569|570.5|569.9|570.8|570.2|569.5|568.9|404
1626797100000|2021-07-20 16:05:00|570.6|570|571.5|570.9|571.5|570.9|570.3|569.7|470
1626797400000|2021-07-20 16:10:00|571.7|571.1|571|570.4|571.7|571.1|570.7|570.1|247
1626797700000|2021-07-20 16:15:00|570.9|570.3|572.5|571.9|572.5|571.9|570.9|570.3|437
1626798000000|2021-07-20 16:20:00|572.7|572.1|571.6|571|572.7|572.1|571.5|570.9|336
1626798300000|2021-07-20 16:25:00|571.5|570.9|572.1|571.5|572.2|571.6|571.1|570.5|169
1626798600000|2021-07-20 16:30:00|571.7|571.1|570.6|570|571.8|571.2|570|569.4|333
1626798900000|2021-07-20 16:35:00|570.8|570.2|569.8|569.2|570.9|570.3|569.8|569.2|861
1626799200000|2021-07-20 16:40:00|569.6|569|569.3|568.7|570.2|569.6|568.4|567.8|463
1626799500000|2021-07-20 16:45:00|569.4|568.8|567.4|566.8|569.4|568.8|567.4|566.8|942
1626799800000|2021-07-20 16:50:00|567.7|567.1|566.6|566|567.9|567.3|565.9|565.3|484
1626800100000|2021-07-20 16:55:00|566.7|566.1|566.4|565.8|567.4|566.8|565.8|565.2|553
1626800400000|2021-07-20 17:00:00|566.2|565.6|564.9|564.3|566.4|565.8|564.2|563.6|948
1626800700000|2021-07-20 17:05:00|565.2|564.6|564.6|564|565.2|564.6|563.7|563.1|599
1626801000000|2021-07-20 17:10:00|564.5|563.9|565.4|564.8|565.7|565.1|564|563.4|470
1626801300000|2021-07-20 17:15:00|565.5|564.9|566|565.4|566.1|565.5|565.3|564.7|505
1626801600000|2021-07-20 17:20:00|566.1|565.5|564|563.4|566.1|565.5|563.6|563|313
1626801900000|2021-07-20 17:25:00|564.1|563.5|566|565.4|566.1|565.5|564|563.4|407
1626802200000|2021-07-20 17:30:00|566.1|565.5|565.8|565.2|566.3|565.7|565.5|564.9|397
1626802500000|2021-07-20 17:35:00|565.6|565|566.3|565.7|566.4|565.8|565.5|564.9|282
1626802800000|2021-07-20 17:40:00|566.2|565.6|565.6|565|566.4|565.8|565.3|564.7|475
1626803100000|2021-07-20 17:45:00|565.9|565.3|567|566.4|567.5|566.9|565.3|564.7|433
1626803400000|2021-07-20 17:50:00|567.1|566.5|567.9|567.3|568.4|567.8|566.7|566.1|593
1626803700000|2021-07-20 17:55:00|567.8|567.2|568.6|568|568.7|568.1|567.8|567.2|411
1626804000000|2021-07-20 18:00:00|568.7|568.1|570|569.4|570.2|569.6|568.4|567.8|942
1626804300000|2021-07-20 18:05:00|570.1|569.5|570.1|569.5|570.5|569.9|569.1|568.5|726
1626804600000|2021-07-20 18:10:00|570.2|569.6|569.9|569.3|570.6|570|569.2|568.6|1805
1626804900000|2021-07-20 18:15:00|570|569.4|570|569.4|570.6|570|569.7|569.1|1245
1626825600000|2021-07-21 00:00:00|570.5|569.9|574.2|573.6|574.2|573.6|570.5|569.9|482
1626825900000|2021-07-21 00:05:00|573.9|573.3|572.3|571.7|574.8|574.2|572|571.4|369
1626826200000|2021-07-21 00:10:00|572.2|571.6|571.9|571.3|572.5|571.9|571.8|571.2|36
1626826500000|2021-07-21 00:15:00|572|571.4|571.4|570.8|572.3|571.7|571.1|570.5|80
1626826800000|2021-07-21 00:20:00|571.5|570.9|572.8|572.2|572.8|572.2|571.4|570.8|105
1626827100000|2021-07-21 00:25:00|573.1|572.5|573|572.4|573.1|572.5|572.3|571.7|41
1626827400000|2021-07-21 00:30:00|573.2|572.6|573.2|572.6|573.2|572.6|573|572.4|7
1626827700000|2021-07-21 00:35:00|573.1|572.5|572.7|572.1|573.1|572.5|572.7|572.1|10
1626828000000|2021-07-21 00:40:00|572.8|572.2|573.4|572.8|573.4|572.8|572.8|572.2|20
1626828300000|2021-07-21 00:45:00|573.2|572.6|573.1|572.5|573.3|572.7|572.9|572.3|11
1626828600000|2021-07-21 00:50:00|573.2|572.6|572.7|572.1|573.3|572.7|572.7|572.1|14
1626828900000|2021-07-21 00:55:00|572.8|572.2|572.8|572.2|572.9|572.3|572.5|571.9|38
1626829200000|2021-07-21 01:00:00|572.9|572.3|573.2|572.6|573.7|573.1|572.9|572.3|67
1626829500000|2021-07-21 01:05:00|573.3|572.7|573.2|572.6|573.6|573|573.1|572.5|19
1626829800000|2021-07-21 01:10:00|573.1|572.5|573.4|572.8|573.4|572.8|573|572.4|41
1626830100000|2021-07-21 01:15:00|573.3|572.7|573.2|572.6|573.4|572.8|573.1|572.5|4
1626830400000|2021-07-21 01:20:00|573.1|572.5|573.3|572.7|573.4|572.8|573.1|572.5|3
1626830700000|2021-07-21 01:25:00|573|572.4|573.4|572.8|573.5|572.9|572.7|572.1|23
1626831000000|2021-07-21 01:30:00|573.3|572.7|573.1|572.5|573.4|572.8|573|572.4|11
1626831300000|2021-07-21 01:35:00|573|572.4|572.9|572.3|573.2|572.6|572.9|572.3|4
1626831600000|2021-07-21 01:40:00|572.8|572.2|572.7|572.1|572.9|572.3|572.5|571.9|15
1626831900000|2021-07-21 01:45:00|572.6|572|572.6|572|572.8|572.2|572.4|571.8|6
1626832200000|2021-07-21 01:50:00|572.7|572.1|572.5|571.9|572.7|572.1|572.5|571.9|8
1626832500000|2021-07-21 01:55:00|572.4|571.8|572.5|571.9|572.5|571.9|572.3|571.7|14
1626832800000|2021-07-21 02:00:00|572.4|571.8|572.3|571.7|572.4|571.8|572.3|571.7|2
1626833100000|2021-07-21 02:05:00|572.2|571.6|571.8|571.2|572.2|571.6|571.7|571.1|63
1626833400000|2021-07-21 02:10:00|571.7|571.1|571.1|570.5|571.7|571.1|571|570.4|66
1626833700000|2021-07-21 02:15:00|571|570.4|571.1|570.5|571.3|570.7|571|570.4|21
1626834000000|2021-07-21 02:20:00|571|570.4|570.9|570.3|571.1|570.5|570.7|570.1|13
1626834300000|2021-07-21 02:25:00|570.8|570.2|570.4|569.8|570.9|570.3|570.2|569.6|34
1626834600000|2021-07-21 02:30:00|570.3|569.7|570.7|570.1|570.7|570.1|570.2|569.6|30
1626834900000|2021-07-21 02:35:00|570.6|570|571.2|570.6|571.4|570.8|570.5|569.9|8
1626835200000|2021-07-21 02:40:00|571.4|570.8|571.4|570.8|571.4|570.8|570.9|570.3|48
1626835500000|2021-07-21 02:45:00|571.3|570.7|571.7|571.1|571.7|571.1|571.2|570.6|108
1626835800000|2021-07-21 02:50:00|571.6|571|571.7|571.1|571.7|571.1|571.4|570.8|25
1626836100000|2021-07-21 02:55:00|571.6|571|571.4|570.8|571.6|571|571.4|570.8|1
1626836400000|2021-07-21 03:00:00|571.2|570.6|571.2|570.6|571.4|570.8|571.2|570.6|15
1626836700000|2021-07-21 03:05:00|||||||||2
1626837000000|2021-07-21 03:10:00|571.4|570.8|570.9|570.3|571.4|570.8|570.9|570.3|33
1626837300000|2021-07-21 03:15:00|570.8|570.2|570.8|570.2|571.1|570.5|570.7|570.1|22
1626837600000|2021-07-21 03:20:00|570.9|570.3|570.6|570|570.9|570.3|570.4|569.8|23
1626837900000|2021-07-21 03:25:00|570.8|570.2|570.9|570.3|570.9|570.3|570.4|569.8|9
1626838200000|2021-07-21 03:30:00|571.2|570.6|570.9|570.3|571.2|570.6|570.9|570.3|4
1626838500000|2021-07-21 03:35:00|571.2|570.6|571.2|570.6|571.2|570.6|571.2|570.6|5
1626838800000|2021-07-21 03:40:00|571.3|570.7|571.7|571.1|571.8|571.2|571.3|570.7|5
1626839100000|2021-07-21 03:45:00|571.8|571.2|571.2|570.6|571.8|571.2|571.2|570.6|12
1626839400000|2021-07-21 03:50:00|571.3|570.7|571.3|570.7|571.4|570.8|571.3|570.7|5
1626839700000|2021-07-21 03:55:00|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|0
1626840000000|2021-07-21 04:00:00|571.5|570.9|571.4|570.8|571.5|570.9|571.4|570.8|1
1626840300000|2021-07-21 04:05:00|571.5|570.9|571.6|571|571.9|571.3|571.5|570.9|30
1626840600000|2021-07-21 04:10:00|571.7|571.1|571.8|571.2|571.8|571.2|571.6|571|0
1626840900000|2021-07-21 04:15:00|571.7|571.1|571.8|571.2|571.9|571.3|571.7|571.1|2
1626841200000|2021-07-21 04:20:00|571.9|571.3|571.8|571.2|571.9|571.3|571.7|571.1|1
1626841500000|2021-07-21 04:25:00|571.7|571.1|572|571.4|572|571.4|571.7|571.1|2
1626841800000|2021-07-21 04:30:00|571.9|571.3|571.6|571|572|571.4|571.5|570.9|15
1626842100000|2021-07-21 04:35:00|571.7|571.1|571.4|570.8|571.7|571.1|571.4|570.8|3
1626842400000|2021-07-21 04:40:00|||||||||7
1626842700000|2021-07-21 04:45:00|571.5|570.9|571.6|571|571.7|571.1|571.5|570.9|0
1626843000000|2021-07-21 04:50:00|571.5|570.9|571.6|571|571.6|571|571.5|570.9|1
1626843300000|2021-07-21 04:55:00|571.4|570.8|571.2|570.6|571.4|570.8|571|570.4|9
1626843600000|2021-07-21 05:00:00|571|570.4|571.1|570.5|571.1|570.5|570.8|570.2|15
1626843900000|2021-07-21 05:05:00|571|570.4|570.9|570.3|571.1|570.5|570.9|570.3|9
1626844200000|2021-07-21 05:10:00|570.8|570.2|570.9|570.3|571.1|570.5|570.8|570.2|24
1626844500000|2021-07-21 05:15:00|570.7|570.1|570.4|569.8|570.7|570.1|570.3|569.7|32
1626844800000|2021-07-21 05:20:00|570.7|570.1|570.2|569.6|570.7|570.1|570.2|569.6|50
1626845100000|2021-07-21 05:25:00|570.3|569.7|570.1|569.5|570.4|569.8|569.9|569.3|55
1626845400000|2021-07-21 05:30:00|570.2|569.6|570.3|569.7|570.4|569.8|569.8|569.2|52
1626845700000|2021-07-21 05:35:00|570|569.4|570|569.4|570.1|569.5|569.8|569.2|34
1626846000000|2021-07-21 05:40:00|570.1|569.5|569.6|569|570.1|569.5|569.1|568.5|28
1626846300000|2021-07-21 05:45:00|569.3|568.7|568.8|568.2|569.3|568.7|568.8|568.2|14
1626846600000|2021-07-21 05:50:00|568.6|568|569.1|568.5|569.1|568.5|568.6|568|20
1626846900000|2021-07-21 05:55:00|569.2|568.6|568.5|567.9|569.2|568.6|568.4|567.8|22
1626847200000|2021-07-21 06:00:00|568.8|568.2|569.3|568.7|569.6|569|568.8|568.2|34
1626847500000|2021-07-21 06:05:00|569.5|568.9|569.2|568.6|569.6|569|569|568.4|10
1626847800000|2021-07-21 06:10:00|569.3|568.7|570.8|570.2|570.8|570.2|569.2|568.6|45
1626848100000|2021-07-21 06:15:00|571.1|570.5|571.6|571|571.8|571.2|571|570.4|23
1626848400000|2021-07-21 06:20:00|571.4|570.8|571.8|571.2|572.1|571.5|571.1|570.5|75
1626848700000|2021-07-21 06:25:00|||||||||21
1626849000000|2021-07-21 06:30:00|571.7|571.1|570.5|569.9|571.7|571.1|570.3|569.7|25
1626849300000|2021-07-21 06:35:00|570.6|570|571.1|570.5|571.1|570.5|570.4|569.8|18
1626849600000|2021-07-21 06:40:00|571|570.4|570.8|570.2|571.3|570.7|570.8|570.2|12
1626849900000|2021-07-21 06:45:00|570.6|570|570.7|570.1|571.2|570.6|570.6|570|56
1626850200000|2021-07-21 06:50:00|570.9|570.3|571|570.4|571.2|570.6|570.7|570.1|33
1626850500000|2021-07-21 06:55:00|570.9|570.3|571.5|570.9|571.5|570.9|570.9|570.3|19
1626850800000|2021-07-21 07:00:00|571.4|570.8|570.6|570|571.7|571.1|570.2|569.6|48
1626851100000|2021-07-21 07:05:00|570.4|569.8|570.5|569.9|570.5|569.9|569.3|568.7|53
1626851400000|2021-07-21 07:10:00|570.4|569.8|569.6|569|570.5|569.9|569.4|568.8|82
1626851700000|2021-07-21 07:15:00|569.7|569.1|569.7|569.1|570|569.4|569.3|568.7|41
1626852000000|2021-07-21 07:20:00|570.1|569.5|570|569.4|570.6|570|569.9|569.3|40
1626852300000|2021-07-21 07:25:00|570.2|569.6|569.6|569|570.5|569.9|569.5|568.9|37
1626852600000|2021-07-21 07:30:00|569.7|569.1|570.5|569.9|571|570.4|569.5|568.9|54
1626852900000|2021-07-21 07:35:00|570.3|569.7|570.6|570|570.6|570|569.9|569.3|4
1626853200000|2021-07-21 07:40:00|570.5|569.9|571.1|570.5|571.5|570.9|570.5|569.9|13
1626853500000|2021-07-21 07:45:00|571|570.4|573.1|572.5|573.1|572.5|570.5|569.9|96
1626853800000|2021-07-21 07:50:00|572.9|572.3|573.1|572.5|573.7|573.1|572.8|572.2|36
1626854100000|2021-07-21 07:55:00|573.3|572.7|573.3|572.7|573.5|572.9|573.1|572.5|14
1626854400000|2021-07-21 08:00:00|573.2|572.6|572.7|572.1|573.3|572.7|572.7|572.1|27
1626854700000|2021-07-21 08:05:00|572.9|572.3|572.5|571.9|572.9|572.3|572.5|571.9|17
1626855000000|2021-07-21 08:10:00|572.4|571.8|572.7|572.1|572.9|572.3|572.4|571.8|20
1626855300000|2021-07-21 08:15:00|572.6|572|573.3|572.7|573.4|572.8|572.5|571.9|30
1626855600000|2021-07-21 08:20:00|573.4|572.8|573.5|572.9|573.7|573.1|573|572.4|10
1626855900000|2021-07-21 08:25:00|573.6|573|572.8|572.2|573.6|573|572.6|572|34
1626856200000|2021-07-21 08:30:00|572.9|572.3|573.2|572.6|573.3|572.7|572.5|571.9|127
1626856500000|2021-07-21 08:35:00|573.3|572.7|573.3|572.7|573.6|573|572.7|572.1|23
1626856800000|2021-07-21 08:40:00|573.4|572.8|573.4|572.8|573.6|573|573.1|572.5|17
1626857100000|2021-07-21 08:45:00|573.3|572.7|573.8|573.2|574.1|573.5|573.1|572.5|32
1626857400000|2021-07-21 08:50:00|573.9|573.3|574.4|573.8|574.4|573.8|573.6|573|16
1626857700000|2021-07-21 08:55:00|574.5|573.9|574.1|573.5|574.8|574.2|574.1|573.5|49
1626858000000|2021-07-21 09:00:00|574.2|573.6|573.2|572.6|574.2|573.6|573.2|572.6|29
1626858300000|2021-07-21 09:05:00|573.3|572.7|573|572.4|573.3|572.7|572.9|572.3|12
1626858600000|2021-07-21 09:10:00|573.1|572.5|573|572.4|573.2|572.6|572.9|572.3|24
1626858900000|2021-07-21 09:15:00|573.1|572.5|573.2|572.6|573.4|572.8|573|572.4|10
1626859200000|2021-07-21 09:20:00|573.3|572.7|573.5|572.9|573.5|572.9|573|572.4|28
1626859500000|2021-07-21 09:25:00|573.4|572.8|572.7|572.1|573.5|572.9|572.7|572.1|27
1626859800000|2021-07-21 09:30:00|572.8|572.2|572.4|571.8|572.8|572.2|572.3|571.7|20
1626860100000|2021-07-21 09:35:00|572.5|571.9|573.3|572.7|573.5|572.9|572.5|571.9|36
1626860400000|2021-07-21 09:40:00|573.2|572.6|573.3|572.7|573.4|572.8|573.2|572.6|14
1626860700000|2021-07-21 09:45:00|573.2|572.6|572|571.4|573.2|572.6|571.7|571.1|29
1626861000000|2021-07-21 09:50:00|571.9|571.3|571.9|571.3|572|571.4|571.6|571|13
1626861300000|2021-07-21 09:55:00|572.1|571.5|572.5|571.9|572.7|572.1|571.9|571.3|28
1626861600000|2021-07-21 10:00:00|572.4|571.8|573.4|572.8|573.6|573|572.4|571.8|79
1626861900000|2021-07-21 10:05:00|573.3|572.7|573.3|572.7|573.4|572.8|572.8|572.2|18
1626862200000|2021-07-21 10:10:00|573.2|572.6|572.4|571.8|573.2|572.6|572.3|571.7|24
1626862500000|2021-07-21 10:15:00|572.3|571.7|572.5|571.9|572.7|572.1|572.1|571.5|5
1626862800000|2021-07-21 10:20:00|572.4|571.8|572.6|572|572.6|572|572.1|571.5|8
1626863100000|2021-07-21 10:25:00|572.8|572.2|573.6|573|573.6|573|572.3|571.7|47
1626863400000|2021-07-21 10:30:00|573.5|572.9|573.4|572.8|573.9|573.3|573.4|572.8|23
1626863700000|2021-07-21 10:35:00|573.5|572.9|573.5|572.9|573.7|573.1|573.4|572.8|10
1626864000000|2021-07-21 10:40:00|573.4|572.8|572.9|572.3|573.5|572.9|572.9|572.3|14
1626864300000|2021-07-21 10:45:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|10
1626864600000|2021-07-21 10:50:00|573.3|572.7|572.6|572|573.5|572.9|572.6|572|12
1626864900000|2021-07-21 10:55:00|572.5|571.9|572.5|571.9|573|572.4|572.4|571.8|10
1626865200000|2021-07-21 11:00:00|572.4|571.8|571.9|571.3|572.7|572.1|571.9|571.3|68
1626865500000|2021-07-21 11:05:00|572.2|571.6|571.5|570.9|572.2|571.6|571.4|570.8|34
1626865800000|2021-07-21 11:10:00|571.6|571|571.5|570.9|571.7|571.1|571.3|570.7|31
1626866100000|2021-07-21 11:15:00|571.4|570.8|570.8|570.2|571.4|570.8|570.8|570.2|79
1626866400000|2021-07-21 11:20:00|570.7|570.1|569.4|568.8|570.7|570.1|569.1|568.5|493
1626866700000|2021-07-21 11:25:00|569.1|568.5|570.3|569.7|570.3|569.7|569|568.4|159
1626867000000|2021-07-21 11:30:00|570.2|569.6|570.6|570|570.9|570.3|570.1|569.5|38
1626867300000|2021-07-21 11:35:00|570.5|569.9|571.4|570.8|571.4|570.8|570.4|569.8|83
1626867600000|2021-07-21 11:40:00|571.1|570.5|571.9|571.3|571.9|571.3|570.7|570.1|385
1626867900000|2021-07-21 11:45:00|572.1|571.5|572.6|572|572.6|572|571.9|571.3|100
1626868200000|2021-07-21 11:50:00|572.4|571.8|572.4|571.8|572.8|572.2|572.2|571.6|81
1626868500000|2021-07-21 11:55:00|572.5|571.9|572.4|571.8|572.6|572|572.1|571.5|39
1626868800000|2021-07-21 12:00:00|572.3|571.7|571.9|571.3|572.3|571.7|571.7|571.1|87
1626869100000|2021-07-21 12:05:00|572|571.4|573.1|572.5|573.1|572.5|572|571.4|90
1626869400000|2021-07-21 12:10:00|573.4|572.8|574.9|574.3|575.1|574.5|573.3|572.7|250
1626869700000|2021-07-21 12:15:00|575.1|574.5|574.5|573.9|575.7|575.1|574.5|573.9|163
1626870000000|2021-07-21 12:20:00|574.4|573.8|573.6|573|574.6|574|573.6|573|78
1626870300000|2021-07-21 12:25:00|573.5|572.9|574.1|573.5|574.2|573.6|573.1|572.5|128
1626870600000|2021-07-21 12:30:00|574|573.4|574.8|574.2|574.8|574.2|573.9|573.3|79
1626870900000|2021-07-21 12:35:00|574.9|574.3|575|574.4|575.1|574.5|574.3|573.7|114
1626871200000|2021-07-21 12:40:00|575.1|574.5|575.8|575.2|575.8|575.2|575|574.4|131
1626874200000|2021-07-21 13:30:00|574.9|574.3|574.6|574|576.8|576.2|574.2|573.6|2443
1626874500000|2021-07-21 13:35:00|574.7|574.1|572.2|571.6|574.9|574.3|571|570.4|2071
1626874800000|2021-07-21 13:40:00|572.1|571.5|569|568.4|572.1|571.5|568.2|567.6|622
1626875100000|2021-07-21 13:45:00|569.1|568.5|572.1|571.5|572.2|571.6|569.1|568.5|856
1626875400000|2021-07-21 13:50:00|572.3|571.7|572.3|571.7|572.5|571.9|570.8|570.2|514
1626875700000|2021-07-21 13:55:00|572.6|572|573.4|572.8|573.9|573.3|572.6|572|517
1626876000000|2021-07-21 14:00:00|573.7|573.1|571.9|571.3|573.8|573.2|571.1|570.5|320
1626876300000|2021-07-21 14:05:00|572|571.4|570.7|570.1|572.2|571.6|570.5|569.9|387
1626876600000|2021-07-21 14:10:00|570.6|570|569.9|569.3|571.2|570.6|569.9|569.3|718
1626876900000|2021-07-21 14:15:00|570.1|569.5|570.1|569.5|572.1|571.5|570.1|569.5|621
1626877200000|2021-07-21 14:20:00|570|569.4|569.5|568.9|570.4|569.8|569.4|568.8|366
1626877500000|2021-07-21 14:25:00|569.4|568.8|569.2|568.6|570|569.4|568.4|567.8|424
1626877800000|2021-07-21 14:30:00|569.3|568.7|567.8|567.2|569.3|568.7|566|565.4|869
1626878100000|2021-07-21 14:35:00|567.7|567.1|569.8|569.2|570.3|569.7|566.9|566.3|508
1626878400000|2021-07-21 14:40:00|569.7|569.1|569.3|568.7|569.8|569.2|568.8|568.2|285
1626878700000|2021-07-21 14:45:00|569.5|568.9|570|569.4|570.2|569.6|569.3|568.7|195
1626879000000|2021-07-21 14:50:00|570.1|569.5|569.5|568.9|570.1|569.5|568.6|568|390
1626879300000|2021-07-21 14:55:00|569.6|569|570.3|569.7|570.4|569.8|569.4|568.8|448
1626879600000|2021-07-21 15:00:00|570.2|569.6|570|569.4|570.6|570|569.7|569.1|460
1626879900000|2021-07-21 15:05:00|570.1|569.5|568.7|568.1|570.1|569.5|568.6|568|561
1626880200000|2021-07-21 15:10:00|568.6|568|569.6|569|569.6|569|568.4|567.8|311
1626880500000|2021-07-21 15:15:00|569.5|568.9|569.1|568.5|570.2|569.6|568.8|568.2|458
1626880800000|2021-07-21 15:20:00|569.2|568.6|569.5|568.9|569.7|569.1|568.7|568.1|108
1626881100000|2021-07-21 15:25:00|569.4|568.8|569.1|568.5|569.8|569.2|569|568.4|253
1626881400000|2021-07-21 15:30:00|569.2|568.6|570.1|569.5|570.1|569.5|568.4|567.8|324
1626881700000|2021-07-21 15:35:00|570|569.4|569.1|568.5|570.1|569.5|568.8|568.2|299
1626882000000|2021-07-21 15:40:00|569|568.4|571|570.4|571.2|570.6|569|568.4|266
1626882300000|2021-07-21 15:45:00|570.9|570.3|570.4|569.8|571.1|570.5|570.2|569.6|220
1626882600000|2021-07-21 15:50:00|570.3|569.7|570.8|570.2|571.7|571.1|569.6|569|244
1626882900000|2021-07-21 15:55:00|570.9|570.3|571.1|570.5|571.4|570.8|570.5|569.9|950
1626883200000|2021-07-21 16:00:00|571.4|570.8|571.6|571|572.3|571.7|571.1|570.5|1465
1626883500000|2021-07-21 16:05:00|571.5|570.9|572.1|571.5|572.3|571.7|571.3|570.7|483
1626883800000|2021-07-21 16:10:00|572.2|571.6|571.9|571.3|572.3|571.7|571.2|570.6|854
1626884100000|2021-07-21 16:15:00|572.2|571.6|570.9|570.3|572.2|571.6|570.8|570.2|535
1626884400000|2021-07-21 16:20:00|571|570.4|571.5|570.9|571.5|570.9|570.4|569.8|2033
1626884700000|2021-07-21 16:25:00|571.4|570.8|571.3|570.7|571.5|570.9|570.9|570.3|152
1626885000000|2021-07-21 16:30:00|571.4|570.8|570.7|570.1|571.5|570.9|570.4|569.8|1878
1626885300000|2021-07-21 16:35:00|570.6|570|571.3|570.7|571.6|571|570.5|569.9|296
1626885600000|2021-07-21 16:40:00|571.4|570.8|571.5|570.9|572.2|571.6|571.3|570.7|738
1626885900000|2021-07-21 16:45:00|571.8|571.2|570.6|570|571.8|571.2|570.5|569.9|171
1626886200000|2021-07-21 16:50:00|570.5|569.9|568.8|568.2|570.5|569.9|568.4|567.8|1955
1626886500000|2021-07-21 16:55:00|568.9|568.3|569.5|568.9|569.5|568.9|568.6|568|262
1626886800000|2021-07-21 17:00:00|569.2|568.6|569.2|568.6|569.5|568.9|568.8|568.2|282
1626887100000|2021-07-21 17:05:00|569.3|568.7|569.2|568.6|569.7|569.1|569.1|568.5|289
1626887400000|2021-07-21 17:10:00|569.3|568.7|569.3|568.7|570|569.4|569.2|568.6|331
1626887700000|2021-07-21 17:15:00|569.4|568.8|569|568.4|569.7|569.1|568.7|568.1|276
1626888000000|2021-07-21 17:20:00|568.9|568.3|568.9|568.3|569.3|568.7|568.4|567.8|349
1626888300000|2021-07-21 17:25:00|569.1|568.5|569.4|568.8|569.7|569.1|569|568.4|337
1626888600000|2021-07-21 17:30:00|569.3|568.7|569.9|569.3|570.1|569.5|569.3|568.7|635
1626888900000|2021-07-21 17:35:00|569.8|569.2|570|569.4|570.1|569.5|569.2|568.6|736
1626889200000|2021-07-21 17:40:00|570.1|569.5|571|570.4|571.2|570.6|570|569.4|577
1626889500000|2021-07-21 17:45:00|571.2|570.6|571.4|570.8|571.7|571.1|571|570.4|272
1626889800000|2021-07-21 17:50:00|571.5|570.9|570.7|570.1|571.5|570.9|570.6|570|557
1626890100000|2021-07-21 17:55:00|570.9|570.3|570.3|569.7|571|570.4|569.8|569.2|414
1626890400000|2021-07-21 18:00:00|570.2|569.6|569.9|569.3|570.8|570.2|569.9|569.3|660
1626890700000|2021-07-21 18:05:00|570.1|569.5|569.9|569.3|570.7|570.1|569.9|569.3|798
1626891000000|2021-07-21 18:10:00|570.2|569.6|570.1|569.5|571.1|570.5|570|569.4|2986
1626891300000|2021-07-21 18:15:00|570.2|569.6|570.5|569.9|571|570.4|569.8|569.2|1371
1626912000000|2021-07-22 00:00:00|570.4|569.8|569|568.4|570.4|569.8|568.7|568.1|563
1626912300000|2021-07-22 00:05:00|568.8|568.2|568.2|567.6|568.9|568.3|567.7|567.1|176
1626912600000|2021-07-22 00:10:00|568.1|567.5|566.9|566.3|568.3|567.7|566.9|566.3|49
1626912900000|2021-07-22 00:15:00|566.4|565.8|566.6|566|567.3|566.7|566.4|565.8|96
1626913200000|2021-07-22 00:20:00|566.8|566.2|567.2|566.6|567.7|567.1|566.8|566.2|137
1626913500000|2021-07-22 00:25:00|567.3|566.7|566.4|565.8|567.3|566.7|566.4|565.8|157
1626913800000|2021-07-22 00:30:00|566.5|565.9|566.3|565.7|566.7|566.1|566.3|565.7|101
1626914100000|2021-07-22 00:35:00|566.5|565.9|565.9|565.3|566.5|565.9|565.9|565.3|33
1626914400000|2021-07-22 00:40:00|566|565.4|565.8|565.2|566|565.4|565.6|565|67
1626914700000|2021-07-22 00:45:00|565.9|565.3|565.8|565.2|566.5|565.9|565.5|564.9|91
1626915000000|2021-07-22 00:50:00|565.6|565|566.2|565.6|566.4|565.8|565.5|564.9|35
1626915300000|2021-07-22 00:55:00|566.3|565.7|566|565.4|566.3|565.7|566|565.4|22
1626915600000|2021-07-22 01:00:00|565.9|565.3|565.5|564.9|566|565.4|564.9|564.3|31
1626915900000|2021-07-22 01:05:00|565.4|564.8|565.8|565.2|565.8|565.2|565.3|564.7|51
1626916200000|2021-07-22 01:10:00|565.6|565|565.8|565.2|565.8|565.2|565.5|564.9|11
1626916500000|2021-07-22 01:15:00|565.6|565|565.2|564.6|565.6|565|565.2|564.6|23
1626916800000|2021-07-22 01:20:00|565.3|564.7|565|564.4|565.5|564.9|564.9|564.3|24
1626917100000|2021-07-22 01:25:00|564.8|564.2|565.3|564.7|565.3|564.7|564.8|564.2|24
1626917400000|2021-07-22 01:30:00|565.4|564.8|565.1|564.5|565.4|564.8|564.8|564.2|61
1626917700000|2021-07-22 01:35:00|565|564.4|565.1|564.5|565.1|564.5|564.8|564.2|12
1626918000000|2021-07-22 01:40:00|564.9|564.3|564.6|564|565.1|564.5|564.4|563.8|123
1626918300000|2021-07-22 01:45:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|6
1626918600000|2021-07-22 01:50:00|564.8|564.2|564.4|563.8|564.8|564.2|564.4|563.8|18
1626918900000|2021-07-22 01:55:00|564.2|563.6|564.3|563.7|564.4|563.8|564|563.4|51
1626919200000|2021-07-22 02:00:00|564.4|563.8|564.9|564.3|564.9|564.3|564.4|563.8|10
1626919500000|2021-07-22 02:05:00|564.8|564.2|564.7|564.1|564.9|564.3|564.7|564.1|22
1626919800000|2021-07-22 02:10:00|564.6|564|565|564.4|565.4|564.8|564.6|564|55
1626920100000|2021-07-22 02:15:00|565.3|564.7|564.7|564.1|565.3|564.7|564.5|563.9|67
1626920400000|2021-07-22 02:20:00|564.6|564|564.8|564.2|564.9|564.3|564.5|563.9|16
1626920700000|2021-07-22 02:25:00|564.7|564.1|564.6|564|564.7|564.1|564.6|564|2
1626921000000|2021-07-22 02:30:00|564.7|564.1|564.4|563.8|564.8|564.2|564.4|563.8|12
1626921300000|2021-07-22 02:35:00|564.2|563.6|564.1|563.5|564.2|563.6|564.1|563.5|9
1626921600000|2021-07-22 02:40:00|564.2|563.6|563.8|563.2|564.2|563.6|563.8|563.2|23
1626921900000|2021-07-22 02:45:00|563.7|563.1|564.1|563.5|564.2|563.6|563.5|562.9|259
1626922200000|2021-07-22 02:50:00|564|563.4|564.1|563.5|564.1|563.5|563.8|563.2|6
1626922500000|2021-07-22 02:55:00|564.2|563.6|564.2|563.6|564.4|563.8|564.2|563.6|23
1626922800000|2021-07-22 03:00:00|564.1|563.5|563.8|563.2|564.2|563.6|563.8|563.2|221
1626923100000|2021-07-22 03:05:00|563.9|563.3|563.8|563.2|564.1|563.5|563.7|563.1|20
1626923400000|2021-07-22 03:10:00|563.9|563.3|563.6|563|563.9|563.3|563.5|562.9|4
1626923700000|2021-07-22 03:15:00|563.7|563.1|563.6|563|563.8|563.2|563.5|562.9|6
1626924000000|2021-07-22 03:20:00|563.8|563.2|564|563.4|564|563.4|563.5|562.9|26
1626924300000|2021-07-22 03:25:00|563.8|563.2|563.8|563.2|563.8|563.2|563.8|563.2|9
1626924600000|2021-07-22 03:30:00|563.5|562.9|563.5|562.9|563.8|563.2|563.5|562.9|26
1626924900000|2021-07-22 03:35:00|563.2|562.6|562.8|562.2|563.2|562.6|562.7|562.1|64
1626925200000|2021-07-22 03:40:00|562.9|562.3|562.9|562.3|562.9|562.3|562.9|562.3|6
1626925500000|2021-07-22 03:45:00|562.7|562.1|562.7|562.1|562.8|562.2|562.7|562.1|9
1626925800000|2021-07-22 03:50:00|562.6|562|562.7|562.1|562.7|562.1|562.4|561.8|13
1626926100000|2021-07-22 03:55:00|562.9|562.3|563.4|562.8|563.4|562.8|562.7|562.1|36
1626926400000|2021-07-22 04:00:00|563.2|562.6|563.2|562.6|563.2|562.6|563|562.4|9
1626926700000|2021-07-22 04:05:00|563.4|562.8|565.2|564.6|566|565.4|563.4|562.8|65
1626927000000|2021-07-22 04:10:00|565|564.4|564.8|564.2|565.5|564.9|564.8|564.2|54
1626927300000|2021-07-22 04:15:00|565|564.4|564.9|564.3|565.1|564.5|564.9|564.3|16
1626927600000|2021-07-22 04:20:00|565|564.4|564.8|564.2|565|564.4|564.7|564.1|12
1626927900000|2021-07-22 04:25:00|564.7|564.1|564.9|564.3|564.9|564.3|564.7|564.1|7
1626928200000|2021-07-22 04:30:00|564.8|564.2|564.8|564.2|564.9|564.3|564.8|564.2|7
1626928500000|2021-07-22 04:35:00|564.7|564.1|564.5|563.9|564.7|564.1|564.5|563.9|8
1626928800000|2021-07-22 04:40:00|564.6|564|564.3|563.7|564.6|564|564.3|563.7|5
1626929100000|2021-07-22 04:45:00|564.5|563.9|564.3|563.7|564.5|563.9|564.2|563.6|10
1626929400000|2021-07-22 04:50:00|564.5|563.9|564.5|563.9|564.8|564.2|564.3|563.7|19
1626929700000|2021-07-22 04:55:00|564.4|563.8|564.3|563.7|564.6|564|564.3|563.7|10
1626930000000|2021-07-22 05:00:00|564.4|563.8|564.3|563.7|564.4|563.8|564.3|563.7|9
1626930300000|2021-07-22 05:05:00|564.2|563.6|564|563.4|564.3|563.7|564|563.4|30
1626930600000|2021-07-22 05:10:00|563.9|563.3|563.3|562.7|563.9|563.3|563.2|562.6|27
1626930900000|2021-07-22 05:15:00|563.4|562.8|563.8|563.2|563.9|563.3|563.4|562.8|7
1626931200000|2021-07-22 05:20:00|563.7|563.1|563.5|562.9|563.7|563.1|563.5|562.9|5
1626931500000|2021-07-22 05:25:00|563.6|563|564.2|563.6|564.2|563.6|563.6|563|15
1626931800000|2021-07-22 05:30:00|564.3|563.7|564.3|563.7|564.7|564.1|564.3|563.7|14
1626932100000|2021-07-22 05:35:00|564.5|563.9|564.7|564.1|564.7|564.1|564.5|563.9|8
1626932400000|2021-07-22 05:40:00|564.6|564|564.2|563.6|564.6|564|564.2|563.6|9
1626932700000|2021-07-22 05:45:00|564.4|563.8|564.6|564|564.7|564.1|564.3|563.7|5
1626933000000|2021-07-22 05:50:00|564.5|563.9|564.2|563.6|564.6|564|564.2|563.6|16
1626933300000|2021-07-22 05:55:00|564.1|563.5|563.7|563.1|564.1|563.5|563.7|563.1|8
1626933600000|2021-07-22 06:00:00|563.6|563|563.6|563|563.7|563.1|563.3|562.7|17
1626933900000|2021-07-22 06:05:00|563.7|563.1|563.9|563.3|563.9|563.3|563.6|563|4
1626934200000|2021-07-22 06:10:00|564.1|563.5|564.6|564|564.6|564|563.9|563.3|37
1626934500000|2021-07-22 06:15:00|564.5|563.9|564.5|563.9|564.5|563.9|564.1|563.5|37
1626934800000|2021-07-22 06:20:00|564.4|563.8|564.5|563.9|564.6|564|564.1|563.5|13
1626935100000|2021-07-22 06:25:00|564.6|564|565|564.4|565|564.4|564.6|564|2
1626935400000|2021-07-22 06:30:00|565.1|564.5|565.3|564.7|565.3|564.7|564.8|564.2|20
1626935700000|2021-07-22 06:35:00|565.2|564.6|564.9|564.3|565.2|564.6|564.9|564.3|6
1626936000000|2021-07-22 06:40:00|564.8|564.2|565.4|564.8|565.4|564.8|564.6|564|36
1626936300000|2021-07-22 06:45:00|565.3|564.7|565|564.4|565.3|564.7|565|564.4|29
1626936600000|2021-07-22 06:50:00|565.1|564.5|564.6|564|565.1|564.5|564.6|564|10
1626936900000|2021-07-22 06:55:00|564.9|564.3|564.2|563.6|565|564.4|564.1|563.5|17
1626937200000|2021-07-22 07:00:00|564.4|563.8|564.4|563.8|564.4|563.8|564.1|563.5|6
1626937500000|2021-07-22 07:05:00|564.3|563.7|563.1|562.5|564.3|563.7|563|562.4|16
1626937800000|2021-07-22 07:10:00|563.2|562.6|561.9|561.3|563.5|562.9|561.5|560.9|75
1626938100000|2021-07-22 07:15:00|561.8|561.2|562.3|561.7|562.5|561.9|561.8|561.2|15
1626938400000|2021-07-22 07:20:00|562.4|561.8|562|561.4|562.5|561.9|562|561.4|11
1626938700000|2021-07-22 07:25:00|562.2|561.6|561.2|560.6|562.3|561.7|560.9|560.3|87
1626939000000|2021-07-22 07:30:00|561.1|560.5|558.2|557.6|561.1|560.5|557.4|556.8|175
1626939300000|2021-07-22 07:35:00|558.1|557.5|559.3|558.7|559.8|559.2|558|557.4|57
1626939600000|2021-07-22 07:40:00|559.5|558.9|559.5|558.9|559.7|559.1|559.2|558.6|18
1626939900000|2021-07-22 07:45:00|559.8|559.2|559.2|558.6|559.8|559.2|558.9|558.3|26
1626940200000|2021-07-22 07:50:00|559|558.4|560|559.4|560|559.4|559|558.4|70
1626940500000|2021-07-22 07:55:00|559.9|559.3|560.1|559.5|560.4|559.8|559.8|559.2|42
1626940800000|2021-07-22 08:00:00|560|559.4|559.2|558.6|560.1|559.5|558.1|557.5|68
1626941100000|2021-07-22 08:05:00|559.1|558.5|559|558.4|559.3|558.7|558.6|558|30
1626941400000|2021-07-22 08:10:00|558.9|558.3|560.3|559.7|560.4|559.8|558.9|558.3|176
1626941700000|2021-07-22 08:15:00|560.4|559.8|559.6|559|560.4|559.8|559.2|558.6|53
1626942000000|2021-07-22 08:20:00|559.7|559.1|560.1|559.5|560.1|559.5|559.7|559.1|18
1626942300000|2021-07-22 08:25:00|559.9|559.3|559.9|559.3|560.4|559.8|559.8|559.2|33
1626942600000|2021-07-22 08:30:00|559.8|559.2|560.1|559.5|560.4|559.8|559.8|559.2|70
1626942900000|2021-07-22 08:35:00|560|559.4|560.4|559.8|560.4|559.8|559.9|559.3|35
1626943200000|2021-07-22 08:40:00|560.3|559.7|559.9|559.3|560.3|559.7|559.9|559.3|30
1626943500000|2021-07-22 08:45:00|560|559.4|561.2|560.6|561.2|560.6|560|559.4|73
1626943800000|2021-07-22 08:50:00|561.1|560.5|560.9|560.3|561.2|560.6|560.9|560.3|38
1626944100000|2021-07-22 08:55:00|560.8|560.2|561.1|560.5|561.2|560.6|560.7|560.1|8
1626944400000|2021-07-22 09:00:00|561.2|560.6|560.6|560|561.2|560.6|560.4|559.8|26
1626944700000|2021-07-22 09:05:00|560.7|560.1|560.4|559.8|560.7|560.1|560.4|559.8|4
1626945000000|2021-07-22 09:10:00|560.3|559.7|560.4|559.8|560.7|560.1|560.1|559.5|100
1626945300000|2021-07-22 09:15:00|560.2|559.6|559.4|558.8|560.2|559.6|559.2|558.6|56
1626945600000|2021-07-22 09:20:00|559.2|558.6|558.5|557.9|559.2|558.6|558.2|557.6|43
1626945900000|2021-07-22 09:25:00|558.6|558|558.7|558.1|558.9|558.3|558.6|558|10
1626946200000|2021-07-22 09:30:00|558.8|558.2|559.1|558.5|559.4|558.8|558.6|558|8
1626946500000|2021-07-22 09:35:00|559.4|558.8|559.2|558.6|559.7|559.1|559.1|558.5|43
1626946800000|2021-07-22 09:40:00|559.3|558.7|559.2|558.6|559.4|558.8|558.9|558.3|19
1626947100000|2021-07-22 09:45:00|559|558.4|559.4|558.8|559.9|559.3|559|558.4|12
1626947400000|2021-07-22 09:50:00|559.3|558.7|556.4|555.8|559.4|558.8|556.4|555.8|83
1626947700000|2021-07-22 09:55:00|556.6|556|557.1|556.5|557.4|556.8|556.6|556|79
1626948000000|2021-07-22 10:00:00|557|556.4|557|556.4|557.3|556.7|556.7|556.1|36
1626948300000|2021-07-22 10:05:00|556.9|556.3|557|556.4|557.4|556.8|556.4|555.8|46
1626948600000|2021-07-22 10:10:00|556.9|556.3|556.6|556|556.9|556.3|556.4|555.8|47
1626948900000|2021-07-22 10:15:00|556.8|556.2|555.5|554.9|556.9|556.3|554.8|554.2|105
1626949200000|2021-07-22 10:20:00|555.6|555|556.3|555.7|556.4|555.8|555.5|554.9|62
1626949500000|2021-07-22 10:25:00|556.4|555.8|557.5|556.9|557.5|556.9|556.3|555.7|29
1626949800000|2021-07-22 10:30:00|557.6|557|557.3|556.7|557.6|557|557.3|556.7|19
1626950100000|2021-07-22 10:35:00|557.4|556.8|558.6|558|558.7|558.1|557|556.4|75
1626950400000|2021-07-22 10:40:00|558.4|557.8|558.5|557.9|558.6|558|558.2|557.6|27
1626950700000|2021-07-22 10:45:00|558.6|558|558.6|558|558.9|558.3|558.4|557.8|38
1626951000000|2021-07-22 10:50:00|558.7|558.1|558.4|557.8|558.7|558.1|557.5|556.9|81
1626951300000|2021-07-22 10:55:00|558.2|557.6|558.2|557.6|558.7|558.1|558|557.4|42
1626951600000|2021-07-22 11:00:00|558.1|557.5|557.9|557.3|558.2|557.6|557.7|557.1|43
1626951900000|2021-07-22 11:05:00|557.8|557.2|557.7|557.1|557.8|557.2|557.3|556.7|10
1626952200000|2021-07-22 11:10:00|557.8|557.2|557.3|556.7|557.8|557.2|557.3|556.7|22
1626952500000|2021-07-22 11:15:00|557.2|556.6|557.3|556.7|557.9|557.3|557.2|556.6|62
1626952800000|2021-07-22 11:20:00|557.4|556.8|558.2|557.6|558.3|557.7|557.3|556.7|117
1626953100000|2021-07-22 11:25:00|558.1|557.5|557.9|557.3|558.2|557.6|557.3|556.7|46
1626953400000|2021-07-22 11:30:00|558|557.4|557.2|556.6|558.9|558.3|557|556.4|98
1626953700000|2021-07-22 11:35:00|557|556.4|556.5|555.9|557.3|556.7|556.3|555.7|124
1626954000000|2021-07-22 11:40:00|556.4|555.8|556.1|555.5|556.5|555.9|555.7|555.1|72
1626954300000|2021-07-22 11:45:00|555.9|555.3|555.1|554.5|556.1|555.5|554.9|554.3|154
1626954600000|2021-07-22 11:50:00|555|554.4|555.6|555|555.9|555.3|554.7|554.1|162
1626954900000|2021-07-22 11:55:00|555.5|554.9|555.2|554.6|556.4|555.8|555.2|554.6|335
1626955200000|2021-07-22 12:00:00|554.9|554.3|554.4|553.8|555.2|554.6|554.4|553.8|152
1626955500000|2021-07-22 12:05:00|554.3|553.7|554.5|553.9|554.6|554|553.4|552.8|169
1626955800000|2021-07-22 12:10:00|554.6|554|555|554.4|555.3|554.7|553.5|552.9|400
1626956100000|2021-07-22 12:15:00|554.9|554.3|557.5|556.9|557.5|556.9|554.7|554.1|297
1626956400000|2021-07-22 12:20:00|557.4|556.8|556.9|556.3|557.4|556.8|556.1|555.5|167
1626956700000|2021-07-22 12:25:00|557|556.4|556|555.4|557|556.4|555.3|554.7|93
1626957000000|2021-07-22 12:30:00|555.9|555.3|556.6|556|556.9|556.3|554.3|553.7|444
1626957300000|2021-07-22 12:35:00|556.9|556.3|556|555.4|557.3|556.7|555.8|555.2|999
1626957600000|2021-07-22 12:40:00|555.9|555.3|555.8|555.2|556.1|555.5|555.1|554.5|1264
1626960600000|2021-07-22 13:30:00|556.8|556.2|557.8|557.2|560.2|559.6|555.8|555.2|2073
1626960900000|2021-07-22 13:35:00|557.9|557.3|557.7|557.1|558.7|558.1|556|555.4|1047
1626961200000|2021-07-22 13:40:00|557.8|557.2|559.9|559.3|560.5|559.9|557.3|556.7|525
1626961500000|2021-07-22 13:45:00|560.1|559.5|558.5|557.9|560.1|559.5|558|557.4|460
1626961800000|2021-07-22 13:50:00|558.4|557.8|560.6|560|561.4|560.8|558.4|557.8|924
1626962100000|2021-07-22 13:55:00|560.5|559.9|560.1|559.5|560.7|560.1|558.6|558|860
1626962400000|2021-07-22 14:00:00|560|559.4|562.2|561.6|562.3|561.7|559.8|559.2|726
1626962700000|2021-07-22 14:05:00|561.9|561.3|562.1|561.5|562.6|562|560.4|559.8|1382
1626963000000|2021-07-22 14:10:00|562|561.4|562.8|562.2|563.7|563.1|561.9|561.3|1267
1626963300000|2021-07-22 14:15:00|562.9|562.3|562.2|561.6|563.5|562.9|561.6|561|597
1626963600000|2021-07-22 14:20:00|562.1|561.5|563.2|562.6|563.3|562.7|561.4|560.8|692
1626963900000|2021-07-22 14:25:00|563.3|562.7|561.7|561.1|563.6|563|561.3|560.7|831
1626964200000|2021-07-22 14:30:00|561.6|561|560.4|559.8|561.8|561.2|560.1|559.5|565
1626964500000|2021-07-22 14:35:00|560.3|559.7|557.7|557.1|560.4|559.8|557.3|556.7|1065
1626964800000|2021-07-22 14:40:00|557.6|557|558|557.4|558.3|557.7|557|556.4|629
1626965100000|2021-07-22 14:45:00|558.1|557.5|556.3|555.7|558.1|557.5|556.1|555.5|749
1626965400000|2021-07-22 14:50:00|556.2|555.6|555.3|554.7|556.5|555.9|555.1|554.5|820
1626965700000|2021-07-22 14:55:00|555.4|554.8|555.8|555.2|556.5|555.9|554.7|554.1|590
1626966000000|2021-07-22 15:00:00|555.7|555.1|555.8|555.2|556.3|555.7|555.1|554.5|296
1626966300000|2021-07-22 15:05:00|555.7|555.1|556.8|556.2|556.9|556.3|555.3|554.7|202
1626966600000|2021-07-22 15:10:00|556.6|556|558.2|557.6|558.3|557.7|556.6|556|576
1626966900000|2021-07-22 15:15:00|558|557.4|557.8|557.2|558.6|558|557.5|556.9|309
1626967200000|2021-07-22 15:20:00|557.9|557.3|559.6|559|559.9|559.3|557.8|557.2|498
1626967500000|2021-07-22 15:25:00|559.5|558.9|559.7|559.1|560|559.4|559.4|558.8|342
1626967800000|2021-07-22 15:30:00|559.6|559|558.2|557.6|559.6|559|558.1|557.5|279
1626968100000|2021-07-22 15:35:00|558.4|557.8|556.5|555.9|558.4|557.8|556.5|555.9|488
1626968400000|2021-07-22 15:40:00|556.6|556|556.9|556.3|557|556.4|556.4|555.8|355
1626968700000|2021-07-22 15:45:00|557|556.4|557.2|556.6|557.4|556.8|556.8|556.2|296
1626969000000|2021-07-22 15:50:00|557.3|556.7|557.7|557.1|557.7|557.1|556.8|556.2|321
1626969300000|2021-07-22 15:55:00|558.1|557.5|557.4|556.8|558.4|557.8|557.4|556.8|502
1626969600000|2021-07-22 16:00:00|557.6|557|558.2|557.6|558.7|558.1|557.2|556.6|413
1626969900000|2021-07-22 16:05:00|558.3|557.7|557.2|556.6|558.4|557.8|556.7|556.1|312
1626970200000|2021-07-22 16:10:00|557.1|556.5|557.4|556.8|557.7|557.1|556.9|556.3|505
1626970500000|2021-07-22 16:15:00|557.6|557|559.9|559.3|560|559.4|557.6|557|324
1626970800000|2021-07-22 16:20:00|560|559.4|559.8|559.2|560|559.4|559.2|558.6|467
1626971100000|2021-07-22 16:25:00|559.7|559.1|559.9|559.3|561|560.4|559.4|558.8|454
1626971400000|2021-07-22 16:30:00|559.8|559.2|559.8|559.2|560.1|559.5|559.5|558.9|574
1626971700000|2021-07-22 16:35:00|559.9|559.3|561.5|560.9|561.6|561|559.9|559.3|337
1626972000000|2021-07-22 16:40:00|561.6|561|561.9|561.3|562.1|561.5|561.3|560.7|268
1626972300000|2021-07-22 16:45:00|561.8|561.2|562.4|561.8|562.6|562|561.4|560.8|264
1626972600000|2021-07-22 16:50:00|562.5|561.9|563|562.4|563.5|562.9|562.4|561.8|453
1626972900000|2021-07-22 16:55:00|563.5|562.9|563.4|562.8|564.1|563.5|563.4|562.8|258
1626973200000|2021-07-22 17:00:00|563.5|562.9|562.9|562.3|563.7|563.1|562.3|561.7|290
1626973500000|2021-07-22 17:05:00|562.8|562.2|562.6|562|563.1|562.5|561.8|561.2|415
1626973800000|2021-07-22 17:10:00|562.5|561.9|565.7|565.1|565.9|565.3|562.5|561.9|586
1626974100000|2021-07-22 17:15:00|565.6|565|566.7|566.1|567.2|566.6|565.2|564.6|685
1626974400000|2021-07-22 17:20:00|566.9|566.3|567|566.4|567.3|566.7|566.2|565.6|296
1626974700000|2021-07-22 17:25:00|567.1|566.5|565.6|565|567.1|566.5|565.4|564.8|484
1626975000000|2021-07-22 17:30:00|565.5|564.9|565.7|565.1|566.5|565.9|565.2|564.6|283
1626975300000|2021-07-22 17:35:00|565.6|565|566|565.4|566|565.4|565|564.4|298
1626975600000|2021-07-22 17:40:00|565.7|565.1|566.8|566.2|566.8|566.2|565.7|565.1|394
1626975900000|2021-07-22 17:45:00|566.9|566.3|567.2|566.6|567.7|567.1|566.7|566.1|357
1626976200000|2021-07-22 17:50:00|567.3|566.7|566.7|566.1|568.1|567.5|566.4|565.8|270
1626976500000|2021-07-22 17:55:00|566.8|566.2|566.9|566.3|567.2|566.6|566.7|566.1|325
1626976800000|2021-07-22 18:00:00|566.8|566.2|566.3|565.7|567.5|566.9|566|565.4|575
1626977100000|2021-07-22 18:05:00|566.4|565.8|564.7|564.1|567|566.4|564.6|564|680
1626977400000|2021-07-22 18:10:00|564.8|564.2|563|562.4|565.2|564.6|562.8|562.2|3046
1626977700000|2021-07-22 18:15:00|563.1|562.5|564.4|563.8|564.6|564|563|562.4|638
1626998400000|2021-07-23 00:00:00|564.2|563.6|564.5|563.9|565.9|565.3|564.1|563.5|387
1626998700000|2021-07-23 00:05:00|564.4|563.8|564.5|563.9|565.5|564.9|564.2|563.6|93
1626999000000|2021-07-23 00:10:00|564.7|564.1|564.6|564|564.9|564.3|564.4|563.8|90
1626999300000|2021-07-23 00:15:00|564.4|563.8|563.5|562.9|564.6|564|563.2|562.6|65
1626999600000|2021-07-23 00:20:00|563.6|563|563.6|563|564|563.4|563.4|562.8|24
1626999900000|2021-07-23 00:25:00|563.4|562.8|563.8|563.2|563.9|563.3|562.9|562.3|61
1627000200000|2021-07-23 00:30:00|563.9|563.3|564.3|563.7|564.4|563.8|563.7|563.1|46
1627000500000|2021-07-23 00:35:00|564.2|563.6|564|563.4|564.4|563.8|564|563.4|14
1627000800000|2021-07-23 00:40:00|563.5|562.9|563.4|562.8|563.6|563|562.6|562|169
1627001100000|2021-07-23 00:45:00|563.1|562.5|563.1|562.5|563.2|562.6|563|562.4|23
1627001400000|2021-07-23 00:50:00|563|562.4|563.4|562.8|563.5|562.9|562.9|562.3|21
1627001700000|2021-07-23 00:55:00|563.3|562.7|564.4|563.8|564.9|564.3|563.3|562.7|104
1627002000000|2021-07-23 01:00:00|564.3|563.7|564.2|563.6|564.4|563.8|563.5|562.9|32
1627002300000|2021-07-23 01:05:00|564.3|563.7|564.4|563.8|564.6|564|563.5|562.9|66
1627002600000|2021-07-23 01:10:00|564.3|563.7|564.6|564|564.6|564|564.1|563.5|17
1627002900000|2021-07-23 01:15:00|564.4|563.8|564.8|564.2|565.1|564.5|564.4|563.8|8
1627003200000|2021-07-23 01:20:00|564.7|564.1|564.9|564.3|565.1|564.5|564.7|564.1|16
1627003500000|2021-07-23 01:25:00|565|564.4|565.1|564.5|565.1|564.5|564.9|564.3|9
1627003800000|2021-07-23 01:30:00|565|564.4|565.1|564.5|565.1|564.5|564.8|564.2|144
1627004100000|2021-07-23 01:35:00|565.2|564.6|565.1|564.5|565.2|564.6|564.9|564.3|66
1627004400000|2021-07-23 01:40:00|565|564.4|564.4|563.8|565|564.4|564.2|563.6|23
1627004700000|2021-07-23 01:45:00|564.3|563.7|564.6|564|564.7|564.1|564.3|563.7|11
1627005000000|2021-07-23 01:50:00|564.5|563.9|564|563.4|564.5|563.9|563.8|563.2|10
1627005300000|2021-07-23 01:55:00|563.9|563.3|563.9|563.3|564|563.4|563.6|563|155
1627005600000|2021-07-23 02:00:00|564|563.4|564.2|563.6|564.3|563.7|564|563.4|2
1627005900000|2021-07-23 02:05:00|564.3|563.7|564|563.4|564.3|563.7|563.9|563.3|8
1627006200000|2021-07-23 02:10:00|563.8|563.2|563.7|563.1|564|563.4|563.7|563.1|12
1627006500000|2021-07-23 02:15:00|563.8|563.2|563.8|563.2|564|563.4|563.8|563.2|5
1627006800000|2021-07-23 02:20:00|563.7|563.1|564.9|564.3|565|564.4|563.7|563.1|16
1627007100000|2021-07-23 02:25:00|564.8|564.2|564.7|564.1|565.2|564.6|564.6|564|24
1627007400000|2021-07-23 02:30:00|565|564.4|565|564.4|565.2|564.6|564.8|564.2|6
1627007700000|2021-07-23 02:35:00|565.1|564.5|565.7|565.1|565.7|565.1|565.1|564.5|14
1627008000000|2021-07-23 02:40:00|565.8|565.2|566.2|565.6|566.4|565.8|565.8|565.2|32
1627008300000|2021-07-23 02:45:00|566.3|565.7|566.6|566|566.6|566|566.2|565.6|15
1627008600000|2021-07-23 02:50:00|566.5|565.9|566.9|566.3|567|566.4|566.4|565.8|14
1627008900000|2021-07-23 02:55:00|567|566.4|566.8|566.2|567.2|566.6|566.7|566.1|5
1627009200000|2021-07-23 03:00:00|566.7|566.1|566.3|565.7|566.7|566.1|566.2|565.6|8
1627009500000|2021-07-23 03:05:00|566.2|565.6|566.2|565.6|566.3|565.7|566|565.4|7
1627009800000|2021-07-23 03:10:00|566|565.4|565.7|565.1|566.2|565.6|565.6|565|10
1627010100000|2021-07-23 03:15:00|565.8|565.2|566.2|565.6|566.4|565.8|565.7|565.1|62
1627010400000|2021-07-23 03:20:00|566.3|565.7|566.4|565.8|566.4|565.8|566.2|565.6|10
1627010700000|2021-07-23 03:25:00|566.3|565.7|565.9|565.3|566.5|565.9|565.8|565.2|27
1627011000000|2021-07-23 03:30:00|565.7|565.1|566|565.4|566|565.4|565.7|565.1|10
1627011300000|2021-07-23 03:35:00|565.9|565.3|565.5|564.9|565.9|565.3|565.5|564.9|10
1627011600000|2021-07-23 03:40:00|565.4|564.8|565.2|564.6|565.5|564.9|565.2|564.6|6
1627011900000|2021-07-23 03:45:00|565.5|564.9|565.5|564.9|565.5|564.9|565.4|564.8|8
1627012200000|2021-07-23 03:50:00|565.4|564.8|565.7|565.1|565.9|565.3|565.4|564.8|35
1627012500000|2021-07-23 03:55:00|565.6|565|565.5|564.9|565.6|565|565.5|564.9|10
1627012800000|2021-07-23 04:00:00|565.7|565.1|566|565.4|566.1|565.5|565.7|565.1|23
1627013100000|2021-07-23 04:05:00|565.6|565|565.5|564.9|565.7|565.1|565.4|564.8|12
1627013400000|2021-07-23 04:10:00|565.6|565|565.6|565|565.6|565|565.6|565|3
1627013700000|2021-07-23 04:15:00|565.5|564.9|565.3|564.7|565.5|564.9|565.2|564.6|2
1627014000000|2021-07-23 04:20:00|565.4|564.8|565.9|565.3|566|565.4|565.4|564.8|22
1627014300000|2021-07-23 04:25:00|566|565.4|565.6|565|566|565.4|565.6|565|1
1627014600000|2021-07-23 04:30:00|565.7|565.1|565.7|565.1|565.7|565.1|565.7|565.1|0
1627014900000|2021-07-23 04:35:00|566|565.4|565.8|565.2|566|565.4|565.6|565|8
1627015200000|2021-07-23 04:40:00|565.7|565.1|565.7|565.1|565.9|565.3|565.6|565|7
1627015500000|2021-07-23 04:45:00|565.6|565|565.5|564.9|565.6|565|565.5|564.9|6
1627015800000|2021-07-23 04:50:00|565.6|565|565.7|565.1|565.7|565.1|565.5|564.9|9
1627016100000|2021-07-23 04:55:00|565.6|565|565.9|565.3|565.9|565.3|565.6|565|4
1627016400000|2021-07-23 05:00:00|565.7|565.1|565.6|565|565.7|565.1|565.6|565|15
1627016700000|2021-07-23 05:05:00|565.5|564.9|565.2|564.6|565.5|564.9|565.2|564.6|13
1627017000000|2021-07-23 05:10:00|565.3|564.7|565.6|565|565.6|565|565.3|564.7|10
1627017300000|2021-07-23 05:15:00|565.7|565.1|566.1|565.5|566.2|565.6|565.7|565.1|19
1627017600000|2021-07-23 05:20:00|566|565.4|566|565.4|566.2|565.6|566|565.4|1
1627017900000|2021-07-23 05:25:00|566.3|565.7|566.2|565.6|566.5|565.9|566.2|565.6|11
1627018200000|2021-07-23 05:30:00|566.3|565.7|566.8|566.2|566.8|566.2|566.2|565.6|34
1627018500000|2021-07-23 05:35:00|566.9|566.3|566.9|566.3|567.3|566.7|566.9|566.3|26
1627018800000|2021-07-23 05:40:00|567.1|566.5|567.4|566.8|567.4|566.8|567.1|566.5|6
1627019100000|2021-07-23 05:45:00|567.3|566.7|567.4|566.8|567.4|566.8|567.1|566.5|5
1627019400000|2021-07-23 05:50:00|567.3|566.7|567.1|566.5|567.3|566.7|566.9|566.3|10
1627019700000|2021-07-23 05:55:00|566.9|566.3|566.6|566|566.9|566.3|566.6|566|9
1627020000000|2021-07-23 06:00:00|566.5|565.9|566.6|566|566.6|566|566.4|565.8|16
1627020300000|2021-07-23 06:05:00|566.4|565.8|566.6|566|567|566.4|566.4|565.8|8
1627020600000|2021-07-23 06:10:00|566.5|565.9|566.9|566.3|566.9|566.3|566.4|565.8|8
1627020900000|2021-07-23 06:15:00|567.1|566.5|567.4|566.8|567.4|566.8|567.1|566.5|21
1627021200000|2021-07-23 06:20:00|567.3|566.7|567.4|566.8|567.4|566.8|567.1|566.5|15
1627021500000|2021-07-23 06:25:00|567.3|566.7|567.4|566.8|567.6|567|567.3|566.7|12
1627021800000|2021-07-23 06:30:00|567.1|566.5|567.4|566.8|567.6|567|567.1|566.5|20
1627022100000|2021-07-23 06:35:00|567.1|566.5|566.9|566.3|567.1|566.5|566.9|566.3|24
1627022400000|2021-07-23 06:40:00|566.8|566.2|566.4|565.8|566.9|566.3|566|565.4|75
1627022700000|2021-07-23 06:45:00|||||||||9
1627023000000|2021-07-23 06:50:00|566.1|565.5|565.7|565.1|566.1|565.5|565.5|564.9|43
1627023300000|2021-07-23 06:55:00|565.6|565|566|565.4|566|565.4|565.5|564.9|10
1627023600000|2021-07-23 07:00:00|565.9|565.3|565.5|564.9|566.5|565.9|565.4|564.8|36
1627023900000|2021-07-23 07:05:00|565.3|564.7|564.3|563.7|565.3|564.7|564.3|563.7|64
1627024200000|2021-07-23 07:10:00|564.1|563.5|563.3|562.7|564.1|563.5|563.3|562.7|70
1627024500000|2021-07-23 07:15:00|563.4|562.8|563.5|562.9|563.8|563.2|563|562.4|61
1627024800000|2021-07-23 07:20:00|563.6|563|564.8|564.2|564.8|564.2|563.5|562.9|38
1627025100000|2021-07-23 07:25:00|565.1|564.5|564.5|563.9|565.1|564.5|564.4|563.8|27
1627025400000|2021-07-23 07:30:00|564.3|563.7|563.5|562.9|564.3|563.7|563.3|562.7|50
1627025700000|2021-07-23 07:35:00|563.4|562.8|563.4|562.8|563.8|563.2|563.2|562.6|36
1627026000000|2021-07-23 07:40:00|563.5|562.9|564|563.4|564.3|563.7|563.5|562.9|77
1627026300000|2021-07-23 07:45:00|563.8|563.2|562.7|562.1|563.8|563.2|562.3|561.7|58
1627026600000|2021-07-23 07:50:00|562.6|562|562.5|561.9|562.8|562.2|562.3|561.7|16
1627026900000|2021-07-23 07:55:00|562.6|562|562.1|561.5|563|562.4|561.9|561.3|43
1627027200000|2021-07-23 08:00:00|562.2|561.6|562.3|561.7|562.5|561.9|562|561.4|17
1627027500000|2021-07-23 08:05:00|562.5|561.9|561.3|560.7|562.5|561.9|561.3|560.7|78
1627027800000|2021-07-23 08:10:00|561.2|560.6|561|560.4|561.8|561.2|561|560.4|57
1627028100000|2021-07-23 08:15:00|561.1|560.5|560.8|560.2|561.1|560.5|560.5|559.9|153
1627028400000|2021-07-23 08:20:00|560.6|560|559.5|558.9|560.8|560.2|559.3|558.7|134
1627028700000|2021-07-23 08:25:00|559.4|558.8|559.9|559.3|559.9|559.3|559|558.4|46
1627029000000|2021-07-23 08:30:00|560.1|559.5|559.2|558.6|560.4|559.8|559.2|558.6|50
1627029300000|2021-07-23 08:35:00|559.3|558.7|560.4|559.8|560.7|560.1|559.3|558.7|48
1627029600000|2021-07-23 08:40:00|560.5|559.9|560.3|559.7|560.8|560.2|560.2|559.6|34
1627029900000|2021-07-23 08:45:00|560.4|559.8|561|560.4|561.3|560.7|560.2|559.6|65
1627030200000|2021-07-23 08:50:00|561.1|560.5|561|560.4|561.4|560.8|561|560.4|16
1627030500000|2021-07-23 08:55:00|561.2|560.6|561.4|560.8|561.7|561.1|561|560.4|22
1627030800000|2021-07-23 09:00:00|561.3|560.7|561.7|561.1|561.8|561.2|560.9|560.3|85
1627031100000|2021-07-23 09:05:00|561.6|561|561|560.4|561.7|561.1|561|560.4|36
1627031400000|2021-07-23 09:10:00|560.9|560.3|560|559.4|560.9|560.3|559.6|559|152
1627031700000|2021-07-23 09:15:00|559.8|559.2|559.8|559.2|560|559.4|559.4|558.8|101
1627032000000|2021-07-23 09:20:00|559.7|559.1|559.5|558.9|560|559.4|559.5|558.9|38
1627032300000|2021-07-23 09:25:00|559.6|559|559|558.4|559.6|559|559|558.4|41
1627032600000|2021-07-23 09:30:00|559.1|558.5|559.6|559|559.6|559|559.1|558.5|27
1627032900000|2021-07-23 09:35:00|559.5|558.9|559.8|559.2|560|559.4|559.4|558.8|20
1627033200000|2021-07-23 09:40:00|559.7|559.1|559.8|559.2|560|559.4|559.5|558.9|10
1627033500000|2021-07-23 09:45:00|559.9|559.3|560.1|559.5|560.4|559.8|559.9|559.3|15
1627033800000|2021-07-23 09:50:00|560.2|559.6|558.9|558.3|560.2|559.6|558.9|558.3|11
1627034100000|2021-07-23 09:55:00|559|558.4|560.2|559.6|560.3|559.7|559|558.4|18
1627034400000|2021-07-23 10:00:00|560.3|559.7|560.5|559.9|560.8|560.2|560.2|559.6|29
1627034700000|2021-07-23 10:05:00|560.3|559.7|560.6|560|560.7|560.1|560.1|559.5|3
1627035000000|2021-07-23 10:10:00|560.5|559.9|560.7|560.1|560.7|560.1|560.5|559.9|48
1627035300000|2021-07-23 10:15:00|560.6|560|561.8|561.2|562.3|561.7|560.5|559.9|55
1627035600000|2021-07-23 10:20:00|561.7|561.1|561|560.4|561.7|561.1|561|560.4|37
1627035900000|2021-07-23 10:25:00|560.9|560.3|561.3|560.7|561.3|560.7|560.4|559.8|12
1627036200000|2021-07-23 10:30:00|561.4|560.8|561.2|560.6|561.8|561.2|561.2|560.6|25
1627036500000|2021-07-23 10:35:00|561.3|560.7|561.3|560.7|561.8|561.2|561.1|560.5|71
1627036800000|2021-07-23 10:40:00|561.4|560.8|560.2|559.6|561.4|560.8|560.2|559.6|4
1627037100000|2021-07-23 10:45:00|560|559.4|559.8|559.2|560|559.4|559.1|558.5|18
1627037400000|2021-07-23 10:50:00|559.7|559.1|559.7|559.1|559.9|559.3|559.7|559.1|5
1627037700000|2021-07-23 10:55:00|559.8|559.2|559.6|559|559.9|559.3|559.4|558.8|15
1627038000000|2021-07-23 11:00:00|559.9|559.3|559.8|559.2|560.2|559.6|559.2|558.6|116
1627038300000|2021-07-23 11:05:00|559.9|559.3|560.4|559.8|560.8|560.2|559.9|559.3|41
1627038600000|2021-07-23 11:10:00|560.6|560|561|560.4|561.1|560.5|560.5|559.9|6
1627038900000|2021-07-23 11:15:00|560.9|560.3|561.8|561.2|561.8|561.2|560.6|560|15
1627039200000|2021-07-23 11:20:00|561.7|561.1|561.4|560.8|561.8|561.2|561.4|560.8|29
1627039500000|2021-07-23 11:25:00|561.6|561|561.3|560.7|561.8|561.2|561.3|560.7|17
1627039800000|2021-07-23 11:30:00|561.4|560.8|561.5|560.9|561.6|561|561.3|560.7|81
1627040100000|2021-07-23 11:35:00|561.4|560.8|561|560.4|561.5|560.9|560.9|560.3|31
1627040400000|2021-07-23 11:40:00|560.9|560.3|561.1|560.5|561.1|560.5|560.4|559.8|39
1627040700000|2021-07-23 11:45:00|560.9|560.3|560.9|560.3|561.1|560.5|560.8|560.2|22
1627041000000|2021-07-23 11:50:00|560.8|560.2|560.7|560.1|561.2|560.6|560.3|559.7|52
1627041300000|2021-07-23 11:55:00|560.6|560|561.2|560.6|561.2|560.6|560.5|559.9|89
1627041600000|2021-07-23 12:00:00|561.1|560.5|564|563.4|564|563.4|561.1|560.5|168
1627041900000|2021-07-23 12:05:00|563.9|563.3|562.8|562.2|564.8|564.2|562.8|562.2|283
1627042200000|2021-07-23 12:10:00|562.7|562.1|563.4|562.8|563.5|562.9|562.6|562|62
1627042500000|2021-07-23 12:15:00|563.3|562.7|562.9|562.3|563.3|562.7|562.4|561.8|55
1627042800000|2021-07-23 12:20:00|562.8|562.2|563.2|562.6|563.5|562.9|562.6|562|13
1627043100000|2021-07-23 12:25:00|563.1|562.5|562.2|561.6|563.1|562.5|562.2|561.6|43
1627043400000|2021-07-23 12:30:00|562.3|561.7|561.9|561.3|562.6|562|561.7|561.1|46
1627043700000|2021-07-23 12:35:00|561.8|561.2|562.3|561.7|562.3|561.7|561.6|561|20
1627044000000|2021-07-23 12:40:00|562.2|561.6|563.2|562.6|563.6|562.7|561.5|560.9|119
1627047000000|2021-07-23 13:30:00|562.1|561.5|562.1|561.5|564|563.4|561.1|560.5|942
1627047300000|2021-07-23 13:35:00|561.9|561.3|557.7|557.1|562.5|561.9|556.8|556.2|871
1627047600000|2021-07-23 13:40:00|557.9|557.3|556.8|556.2|559.1|558.5|556.4|555.8|758
1627047900000|2021-07-23 13:45:00|556.5|555.9|558.5|557.9|558.5|557.9|555.7|555.1|561
1627048200000|2021-07-23 13:50:00|558.2|557.6|558.1|557.5|558.6|558|557.2|556.6|294
1627048500000|2021-07-23 13:55:00|558.2|557.6|559|558.4|559.4|558.8|557.9|557.3|260
1627048800000|2021-07-23 14:00:00|558.9|558.3|559|558.4|559.5|558.9|558.1|557.5|242
1627049100000|2021-07-23 14:05:00|558.7|558.1|558|557.4|558.7|558.1|557|556.4|391
1627049400000|2021-07-23 14:10:00|557.9|557.3|557.3|556.7|558|557.4|556.7|556.1|383
1627049700000|2021-07-23 14:15:00|557.2|556.6|557.4|556.8|559.5|558.9|557.2|556.6|279
1627050000000|2021-07-23 14:20:00|557.1|556.5|557.1|556.5|557.6|557|556.4|555.8|137
1627050300000|2021-07-23 14:25:00|557|556.4|556.1|555.5|557.5|556.9|556.1|555.5|316
1627050600000|2021-07-23 14:30:00|556|555.4|555.4|554.8|556|555.4|554.6|554|514
1627050900000|2021-07-23 14:35:00|555.5|554.9|555|554.4|555.9|555.3|555|554.4|376
1627051200000|2021-07-23 14:40:00|554.7|554.1|555.2|554.6|555.7|555.1|554.7|554.1|765
1627051500000|2021-07-23 14:45:00|555.3|554.7|555.5|554.9|556.2|555.6|555.3|554.7|334
1627051800000|2021-07-23 14:50:00|555.4|554.8|553.2|552.6|555.5|554.9|553.2|552.6|574
1627052100000|2021-07-23 14:55:00|553.1|552.5|553.2|552.6|554|553.4|552.5|551.9|503
1627052400000|2021-07-23 15:00:00|553.5|552.9|553.9|553.3|554.5|553.9|553.2|552.6|739
1627052700000|2021-07-23 15:05:00|553.8|553.2|553.8|553.2|554.1|553.5|552.9|552.3|437
1627053000000|2021-07-23 15:10:00|553.9|553.3|554.4|553.8|555|554.4|553.7|553.1|205
1627053300000|2021-07-23 15:15:00|554.1|553.5|552.6|552|554.4|553.8|552.4|551.8|418
1627053600000|2021-07-23 15:20:00|552.5|551.9|553|552.4|553.2|552.6|552.4|551.8|712
1627053900000|2021-07-23 15:25:00|553.1|552.5|552.2|551.6|553.6|553|552.2|551.6|509
1627054200000|2021-07-23 15:30:00|552.1|551.5|549.5|548.9|552.1|551.5|549.2|548.6|1109
1627054500000|2021-07-23 15:35:00|549.4|548.8|550.4|549.8|550.6|550|549|548.4|751
1627054800000|2021-07-23 15:40:00|550.7|550.1|550.8|550.2|551.2|550.6|550.5|549.9|723
1627055100000|2021-07-23 15:45:00|550.5|549.9|550.5|549.9|551|550.4|550|549.4|202
1627055400000|2021-07-23 15:50:00|550.6|550|552|551.4|553|552.4|550.6|550|789
1627055700000|2021-07-23 15:55:00|552.2|551.6|552|551.4|553.6|553|552|551.4|437
1627056000000|2021-07-23 16:00:00|552.1|551.5|551.8|551.2|552.3|551.7|551.2|550.6|259
1627056300000|2021-07-23 16:05:00|551.9|551.3|551.8|551.2|552.1|551.5|551.3|550.7|372
1627056600000|2021-07-23 16:10:00|552.1|551.5|551.8|551.2|552.8|552.2|551.8|551.2|325
1627056900000|2021-07-23 16:15:00|551.9|551.3|551.3|550.7|552.1|551.5|551.1|550.5|357
1627057200000|2021-07-23 16:20:00|551.2|550.6|551.2|550.6|551.5|550.9|550.8|550.2|290
1627057500000|2021-07-23 16:25:00|551.1|550.5|549.5|548.9|551.3|550.7|549.5|548.9|890
1627057800000|2021-07-23 16:30:00|549.6|549|549.2|548.6|550.1|549.5|548.8|548.2|489
1627058100000|2021-07-23 16:35:00|549.3|548.7|550.5|549.9|550.7|550.1|549.3|548.7|576
1627058400000|2021-07-23 16:40:00|550.6|550|550.4|549.8|551.2|550.6|550|549.4|480
1627058700000|2021-07-23 16:45:00|550.5|549.9|549.8|549.2|550.5|549.9|549.8|549.2|112
1627059000000|2021-07-23 16:50:00|549.7|549.1|546.7|546.1|549.7|549.1|546.5|545.9|1425
1627059300000|2021-07-23 16:55:00|546.6|546|544|543.4|547.1|546.5|543.3|542.7|1189
1627059600000|2021-07-23 17:00:00|544.2|543.6|546.2|545.6|546.2|545.6|543.6|543|1014
1627059900000|2021-07-23 17:05:00|546.3|545.7|546.9|546.3|546.9|546.3|546|545.4|349
1627060200000|2021-07-23 17:10:00|546.8|546.2|546.3|545.7|546.8|546.2|546.1|545.5|452
1627060500000|2021-07-23 17:15:00|546.2|545.6|546.8|546.2|547|546.4|545.8|545.2|361
1627060800000|2021-07-23 17:20:00|546.9|546.3|547.8|547.2|548.3|547.7|546.8|546.2|518
1627061100000|2021-07-23 17:25:00|548|547.4|548.2|547.6|548.6|548|547.3|546.7|558
1627061400000|2021-07-23 17:30:00|548.3|547.7|547.6|547|549|548.4|547.6|547|733
1627061700000|2021-07-23 17:35:00|547.8|547.2|546.8|546.2|548.5|547.9|546.6|546|753
1627062000000|2021-07-23 17:40:00|546.6|546|547.5|546.9|547.6|547|546.6|546|525
1627062300000|2021-07-23 17:45:00|547.4|546.8|547.1|546.5|547.6|547|546.4|545.8|323
1627062600000|2021-07-23 17:50:00|546.9|546.3|546.8|546.2|547.6|547|546.3|545.7|1126
1627062900000|2021-07-23 17:55:00|546.9|546.3|547.5|546.9|547.5|546.9|546.6|546|621
1627063200000|2021-07-23 18:00:00|547.6|547|549.5|548.9|549.5|548.9|547.6|547|1127
1627063500000|2021-07-23 18:05:00|549.6|549|549.2|548.6|549.6|549|549|548.4|981
1627063800000|2021-07-23 18:10:00|549.1|548.5|546.3|545.7|549.2|548.6|544.7|544.1|2721
1627064100000|2021-07-23 18:15:00|546.5|545.9|545.4|544.4|547.3|546.7|544.8|544|2470
1627257600000|2021-07-26 00:00:00|548.4|547.8|544.3|543.7|549.3|548.7|542.8|542.2|633
1627257900000|2021-07-26 00:05:00|544.4|543.8|543.1|542.5|545.3|544.7|543.1|542.5|136
1627258200000|2021-07-26 00:10:00|543.2|542.6|542.1|541.5|543.3|542.7|541.2|540.6|287
1627258500000|2021-07-26 00:15:00|542.3|541.7|543.1|542.5|543.4|542.8|541.9|541.3|270
1627258800000|2021-07-26 00:20:00|543.2|542.6|543.6|543|544.7|544.1|543.1|542.5|101
1627259100000|2021-07-26 00:25:00|543.8|543.2|542.8|542.2|543.9|543.3|542.4|541.8|65
1627259400000|2021-07-26 00:30:00|542.6|542|542.6|542|542.9|542.3|542.5|541.9|40
1627259700000|2021-07-26 00:35:00|542.7|542.1|543.5|542.9|543.5|542.9|542.7|542.1|45
1627260000000|2021-07-26 00:40:00|543.6|543|544.5|543.9|544.7|544.1|543.6|543|118
1627260300000|2021-07-26 00:45:00|544.3|543.7|544|543.4|544.7|544.1|544|543.4|82
1627260600000|2021-07-26 00:50:00|543.7|543.1|543.7|543.1|543.7|543.1|543.7|543.1|5
1627260900000|2021-07-26 00:55:00|544|543.4|544.6|544|544.7|544.1|544|543.4|32
1627261200000|2021-07-26 01:00:00|544.5|543.9|543.5|542.9|544.7|544.1|542.8|542.2|80
1627261500000|2021-07-26 01:05:00|543.4|542.8|543.5|542.9|543.5|542.9|542.7|542.1|84
1627261800000|2021-07-26 01:10:00|543.4|542.8|543|542.4|543.5|542.9|543|542.4|29
1627262100000|2021-07-26 01:15:00|543.1|542.5|542.9|542.3|543.2|542.6|542.7|542.1|59
1627262400000|2021-07-26 01:20:00|542.7|542.1|542.9|542.3|543|542.4|542.5|541.9|31
1627262700000|2021-07-26 01:25:00|542.7|542.1|542.5|541.9|542.7|542.1|542|541.4|43
1627263000000|2021-07-26 01:30:00|542.4|541.8|541.8|541.2|542.6|542|541.8|541.2|113
1627263300000|2021-07-26 01:35:00|541.9|541.3|541.6|541|542.1|541.5|541.3|540.7|234
1627263600000|2021-07-26 01:40:00|541.5|540.9|541.9|541.3|541.9|541.3|541.2|540.6|389
1627263900000|2021-07-26 01:45:00|541.8|541.2|541.5|540.9|541.8|541.2|541.3|540.7|132
1627264200000|2021-07-26 01:50:00|541.4|540.8|541.7|541.1|541.8|541.2|541.4|540.8|17
1627264500000|2021-07-26 01:55:00|541.6|541|541.6|541|541.7|541.1|541.4|540.8|36
1627264800000|2021-07-26 02:00:00|541.4|540.8|541.4|540.8|541.9|541.3|541.4|540.8|22
1627265100000|2021-07-26 02:05:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|18
1627265400000|2021-07-26 02:10:00|542|541.4|541.9|541.3|542.2|541.6|541.8|541.2|30
1627265700000|2021-07-26 02:15:00|541.8|541.2|541.9|541.3|542.2|541.6|541.7|541.1|30
1627266000000|2021-07-26 02:20:00|541.8|541.2|541.4|540.8|541.8|541.2|541.4|540.8|19
1627266300000|2021-07-26 02:25:00|541.5|540.9|541.9|541.3|541.9|541.3|541.5|540.9|48
1627266600000|2021-07-26 02:30:00|542|541.4|542.1|541.5|542.2|541.6|541.9|541.3|57
1627266900000|2021-07-26 02:35:00|542|541.4|542.4|541.8|542.4|541.8|542|541.4|14
1627267200000|2021-07-26 02:40:00|542.2|541.6|542|541.4|542.3|541.7|541.9|541.3|13
1627267500000|2021-07-26 02:45:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|5
1627267800000|2021-07-26 02:50:00|542|541.4|542|541.4|542.1|541.5|541.9|541.3|26
1627268100000|2021-07-26 02:55:00|541.9|541.3|541.7|541.1|542|541.4|541.7|541.1|10
1627268400000|2021-07-26 03:00:00|541.5|540.9|541.8|541.2|541.9|541.3|541.4|540.8|36
1627268700000|2021-07-26 03:05:00|541.9|541.3|541.7|541.1|541.9|541.3|541.6|541|30
1627269000000|2021-07-26 03:10:00|541.9|541.3|541.9|541.3|542|541.4|541.9|541.3|7
1627269300000|2021-07-26 03:15:00|542|541.4|541.9|541.3|542|541.4|541.9|541.3|2
1627269600000|2021-07-26 03:20:00|542|541.4|542.2|541.6|542.3|541.7|542|541.4|14
1627269900000|2021-07-26 03:25:00|542.1|541.5|541.9|541.3|542.1|541.5|541.9|541.3|10
1627270200000|2021-07-26 03:30:00|541.7|541.1|541.4|540.8|541.7|541.1|541.4|540.8|69
1627270500000|2021-07-26 03:35:00|541.3|540.7|541.4|540.8|541.4|540.8|541.2|540.6|6
1627270800000|2021-07-26 03:40:00|541.3|540.7|541|540.4|541.3|540.7|540.9|540.3|47
1627271100000|2021-07-26 03:45:00|540.9|540.3|541|540.4|541.2|540.6|540.8|540.2|42
1627271400000|2021-07-26 03:50:00|540.9|540.3|540.7|540.1|541|540.4|540.7|540.1|57
1627271700000|2021-07-26 03:55:00|540.8|540.2|541.1|540.5|541.1|540.5|540.8|540.2|18
1627272000000|2021-07-26 04:00:00|||||||||6
1627272300000|2021-07-26 04:05:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|8
1627272600000|2021-07-26 04:10:00|541.4|540.8|541.8|541.2|541.8|541.2|541.4|540.8|14
1627272900000|2021-07-26 04:15:00|541.7|541.1|541.6|541|541.8|541.2|541.6|541|12
1627273200000|2021-07-26 04:20:00|541.7|541.1|541.7|541.1|541.8|541.2|541.7|541.1|5
1627273500000|2021-07-26 04:25:00|541.8|541.2|542.2|541.6|542.2|541.6|541.8|541.2|10
1627273800000|2021-07-26 04:30:00|542.1|541.5|541.9|541.3|542.2|541.6|541.7|541.1|25
1627274100000|2021-07-26 04:35:00|||||||||9
1627274400000|2021-07-26 04:40:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|10
1627274700000|2021-07-26 04:45:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|15
1627275000000|2021-07-26 04:50:00|542.3|541.7|542.7|542.1|542.7|542.1|542.2|541.6|8
1627275300000|2021-07-26 04:55:00|542.4|541.8|542.4|541.8|542.7|542.1|542.4|541.8|28
1627275600000|2021-07-26 05:00:00|542.6|542|542.7|542.1|542.7|542.1|542.4|541.8|26
1627275900000|2021-07-26 05:05:00|542.4|541.8|542.7|542.1|542.7|542.1|542.4|541.8|21
1627276200000|2021-07-26 05:10:00|542.9|542.3|543.2|542.6|543.2|542.6|542.9|542.3|32
1627276500000|2021-07-26 05:15:00|543.1|542.5|542.7|542.1|543.1|542.5|542.2|541.6|74
1627276800000|2021-07-26 05:20:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|22
1627277100000|2021-07-26 05:25:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|17
1627277400000|2021-07-26 05:30:00|542.6|542|542.8|542.2|542.8|542.2|542.2|541.6|28
1627277700000|2021-07-26 05:35:00|542.7|542.1|542.9|542.3|543|542.4|542.6|542|18
1627278000000|2021-07-26 05:40:00|543|542.4|543.3|542.7|543.3|542.7|542.8|542.2|26
1627278300000|2021-07-26 05:45:00|543.4|542.8|543.8|543.2|543.9|543.3|543.3|542.7|15
1627278600000|2021-07-26 05:50:00|543.4|542.8|543.9|543.3|543.9|543.3|543.4|542.8|69
1627278900000|2021-07-26 05:55:00|543.7|543.1|543.4|542.8|543.7|543.1|543.4|542.8|22
1627279200000|2021-07-26 06:00:00|543.2|542.6|543.1|542.5|543.4|542.8|543|542.4|27
1627279500000|2021-07-26 06:05:00|543.2|542.6|543|542.4|543.2|542.6|542.9|542.3|14
1627279800000|2021-07-26 06:10:00|542.9|542.3|543|542.4|543.1|542.5|542.8|542.2|7
1627280100000|2021-07-26 06:15:00|542.9|542.3|542.5|541.9|543|542.4|542.5|541.9|34
1627280400000|2021-07-26 06:20:00|542.6|542|542.8|542.2|542.9|542.3|542.5|541.9|10
1627280700000|2021-07-26 06:25:00|542.7|542.1|543.1|542.5|543.1|542.5|542.6|542|26
1627281000000|2021-07-26 06:30:00|543.3|542.7|543.1|542.5|543.6|543|543|542.4|53
1627281300000|2021-07-26 06:35:00|543|542.4|542.6|542|543|542.4|542.6|542|9
1627281600000|2021-07-26 06:40:00|542.3|541.7|542.4|541.8|542.5|541.9|542.2|541.6|11
1627281900000|2021-07-26 06:45:00|542.3|541.7|542.7|542.1|542.7|542.1|542.3|541.7|17
1627282200000|2021-07-26 06:50:00|542.8|542.2|543.1|542.5|543.1|542.5|542.8|542.2|13
1627282500000|2021-07-26 06:55:00|543.3|542.7|543.1|542.5|543.3|542.7|543.1|542.5|18
1627282800000|2021-07-26 07:00:00|543.3|542.7|543.6|543|543.6|543|543.3|542.7|30
1627283100000|2021-07-26 07:05:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|27
1627283400000|2021-07-26 07:10:00|543.4|542.8|542.8|542.2|543.4|542.8|542.6|542|28
1627283700000|2021-07-26 07:15:00|542.6|542|542.6|542|542.8|542.2|542.3|541.7|36
1627284000000|2021-07-26 07:20:00|542.7|542.1|542.8|542.2|542.8|542.2|542.6|542|20
1627284300000|2021-07-26 07:25:00|543.1|542.5|543.1|542.5|543.3|542.7|543|542.4|21
1627284600000|2021-07-26 07:30:00|543|542.4|543.6|543|543.6|543|543|542.4|10
1627284900000|2021-07-26 07:35:00|543.7|543.1|543.5|542.9|543.8|543.2|543.3|542.7|15
1627285200000|2021-07-26 07:40:00|543.6|543|543.8|543.2|543.8|543.2|543.5|542.9|27
1627285500000|2021-07-26 07:45:00|543.6|543|543.7|543.1|543.8|543.2|543.3|542.7|15
1627285800000|2021-07-26 07:50:00|543.8|543.2|543.3|542.7|543.8|543.2|542.9|542.3|26
1627286100000|2021-07-26 07:55:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|37
1627286400000|2021-07-26 08:00:00|543.8|543.2|542.4|541.8|543.8|543.2|542.3|541.7|88
1627286700000|2021-07-26 08:05:00|542.3|541.7|541.1|540.5|542.3|541.7|541.1|540.5|81
1627287000000|2021-07-26 08:10:00|541.2|540.6|541|540.4|541.3|540.7|540.8|540.2|434
1627287300000|2021-07-26 08:15:00|541.1|540.5|541.6|541|541.7|541.1|541|540.4|39
1627287600000|2021-07-26 08:20:00|541.5|540.9|540.9|540.3|541.5|540.9|540.6|540|274
1627287900000|2021-07-26 08:25:00|541|540.4|539.4|538.8|541.1|540.5|539.4|538.8|278
1627288200000|2021-07-26 08:30:00|539.2|538.6|538.7|538.1|539.2|538.6|537|536.4|1178
1627288500000|2021-07-26 08:35:00|538.8|538.2|537.1|536.5|539|538.4|537|536.4|156
1627288800000|2021-07-26 08:40:00|537.4|536.8|539.1|538.5|539.1|538.5|537.3|536.7|91
1627289100000|2021-07-26 08:45:00|539.2|538.6|540.1|539.5|540.1|539.5|539.2|538.6|68
1627289400000|2021-07-26 08:50:00|540.3|539.7|540.5|539.9|540.8|540.2|540.3|539.7|21
1627289700000|2021-07-26 08:55:00|540.3|539.7|541.1|540.5|541.1|540.5|540.2|539.6|32
1627290000000|2021-07-26 09:00:00|541|540.4|541.2|540.6|541.2|540.6|540.4|539.8|14
1627290300000|2021-07-26 09:05:00|541.3|540.7|541.9|541.3|542.2|541.6|541.3|540.7|107
1627290600000|2021-07-26 09:10:00|542|541.4|542.6|542|542.7|542.1|541.7|541.1|28
1627290900000|2021-07-26 09:15:00|542.7|542.1|542.5|541.9|542.8|542.2|542.3|541.7|62
1627291200000|2021-07-26 09:20:00|542.4|541.8|542.5|541.9|542.8|542.2|542.3|541.7|24
1627291500000|2021-07-26 09:25:00|542.6|542|542.5|541.9|543|542.4|542.3|541.7|29
1627291800000|2021-07-26 09:30:00|542.6|542|542.4|541.8|543|542.4|542.4|541.8|24
1627292100000|2021-07-26 09:35:00|542.5|541.9|542.3|541.7|542.6|542|541.8|541.2|41
1627292400000|2021-07-26 09:40:00|542.4|541.8|543.1|542.5|543.3|542.7|542.4|541.8|94
1627292700000|2021-07-26 09:45:00|543.2|542.6|543.3|542.7|543.6|543|542.8|542.2|32
1627293000000|2021-07-26 09:50:00|542.9|542.3|542.6|542|542.9|542.3|542.4|541.8|20
1627293300000|2021-07-26 09:55:00|542.7|542.1|542.9|542.3|543.3|542.7|542.7|542.1|18
1627293600000|2021-07-26 10:00:00|543.1|542.5|543.4|542.8|543.6|543|543.1|542.5|40
1627293900000|2021-07-26 10:05:00|543.3|542.7|543|542.4|543.4|542.8|542.7|542.1|2
1627294200000|2021-07-26 10:10:00|542.9|542.3|543.1|542.5|543.1|542.5|542.7|542.1|10
1627294500000|2021-07-26 10:15:00|542.9|542.3|542.9|542.3|542.9|542.3|542.7|542.1|14
1627294800000|2021-07-26 10:20:00|543.1|542.5|543|542.4|543.1|542.5|542.7|542.1|16
1627295100000|2021-07-26 10:25:00|543.1|542.5|541.9|541.3|543.1|542.5|541.9|541.3|180
1627295400000|2021-07-26 10:30:00|541.8|541.2|541.9|541.3|542|541.4|541.2|540.6|20
1627295700000|2021-07-26 10:35:00|541.6|541|540.7|540.1|541.9|541.3|540.7|540.1|23
1627296000000|2021-07-26 10:40:00|540.5|539.9|538.7|538.1|540.5|539.9|538.7|538.1|79
1627296300000|2021-07-26 10:45:00|538.8|538.2|539.6|539|539.6|539|538.4|537.8|67
1627296600000|2021-07-26 10:50:00|539.7|539.1|539.7|539.1|539.9|539.3|539.6|539|77
1627296900000|2021-07-26 10:55:00|539.9|539.3|539.5|538.9|540.2|539.6|539.3|538.7|72
1627297200000|2021-07-26 11:00:00|539.9|539.3|539.6|539|539.9|539.3|539.4|538.8|39
1627297500000|2021-07-26 11:05:00|539.7|539.1|539.9|539.3|540|539.4|539.5|538.9|35
1627297800000|2021-07-26 11:10:00|539.8|539.2|540.2|539.6|540.5|539.9|539.7|539.1|35
1627298100000|2021-07-26 11:15:00|540.1|539.5|540.2|539.6|540.4|539.8|539.9|539.3|20
1627298400000|2021-07-26 11:20:00|540.1|539.5|540.6|540|540.6|540|540|539.4|22
1627298700000|2021-07-26 11:25:00|540.8|540.2|541.9|541.3|541.9|541.3|540.8|540.2|57
1627299000000|2021-07-26 11:30:00|541.8|541.2|542.3|541.7|542.5|541.9|541.8|541.2|31
1627299300000|2021-07-26 11:35:00|542.5|541.9|542.2|541.6|542.8|542.2|542|541.4|100
1627299600000|2021-07-26 11:40:00|542.3|541.7|542.2|541.6|542.3|541.7|541.4|540.8|109
1627299900000|2021-07-26 11:45:00|542.3|541.7|542.5|541.9|542.6|542|541.8|541.2|14
1627300200000|2021-07-26 11:50:00|542.4|541.8|541.8|541.2|542.6|542|541.5|540.9|17
1627300500000|2021-07-26 11:55:00|541.7|541.1|542|541.4|542.2|541.6|541.7|541.1|22
1627300800000|2021-07-26 12:00:00|542.5|541.9|542.5|541.9|542.7|542.1|542.3|541.7|98
1627301100000|2021-07-26 12:05:00|542.3|541.7|541.4|540.8|542.5|541.9|541.4|540.8|108
1627301400000|2021-07-26 12:10:00|541.3|540.7|541.5|540.9|541.7|541.1|540.9|540.3|30
1627301700000|2021-07-26 12:15:00|541.7|541.1|541.8|541.2|542.3|541.7|541.7|541.1|47
1627302000000|2021-07-26 12:20:00|541.5|540.9|542|541.4|542.2|541.6|541.5|540.9|40
1627302300000|2021-07-26 12:25:00|541.8|541.2|540.7|540.1|542.2|541.6|540.7|540.1|137
1627302600000|2021-07-26 12:30:00|540.8|540.2|540.7|540.1|541|540.4|539.6|539|109
1627302900000|2021-07-26 12:35:00|540.9|540.3|540.3|539.7|541.6|541|540.2|539.6|70
1627303200000|2021-07-26 12:40:00|540.5|539.9|540.3|539.7|541|540.4|540|539.4|138
1627306200000|2021-07-26 13:30:00|539.9|539.3|541.8|541.2|542.7|542.1|538.8|538.2|2040
1627306500000|2021-07-26 13:35:00|541.9|541.3|540.3|539.7|542|541.4|538.7|538.1|846
1627306800000|2021-07-26 13:40:00|540.2|539.6|538.2|537.6|540.7|540.1|537.9|537.3|544
1627307100000|2021-07-26 13:45:00|538.3|537.7|537.3|536.7|538.3|537.7|536.4|535.8|724
1627307400000|2021-07-26 13:50:00|537.4|536.8|535.2|534.6|537.8|537.2|535.1|534.5|454
1627307700000|2021-07-26 13:55:00|535.3|534.7|535.6|535|536|535.4|535|534.4|557
1627308000000|2021-07-26 14:00:00|535.5|534.9|537.5|536.9|538|537.4|535.5|534.9|603
1627308300000|2021-07-26 14:05:00|537.3|536.7|537.3|536.7|538|537.4|537|536.4|349
1627308600000|2021-07-26 14:10:00|537.2|536.6|538.1|537.5|538.1|537.5|536.8|536.2|364
1627308900000|2021-07-26 14:15:00|538.2|537.6|539.3|538.7|539.5|538.9|537.8|537.2|840
1627309200000|2021-07-26 14:20:00|539.5|538.9|539.8|539.2|540.3|539.7|538.3|537.7|709
1627309500000|2021-07-26 14:25:00|539.9|539.3|539|538.4|540|539.4|538.8|538.2|288
1627309800000|2021-07-26 14:30:00|539.1|538.5|539.1|538.5|539.8|539.2|538|537.4|738
1627310100000|2021-07-26 14:35:00|539|538.4|539.9|539.3|540|539.4|538.6|538|646
1627310400000|2021-07-26 14:40:00|539.8|539.2|539.9|539.3|540.7|540.1|539.5|538.9|561
1627310700000|2021-07-26 14:45:00|539.8|539.2|541.4|540.8|541.9|541.3|539.7|539.1|755
1627311000000|2021-07-26 14:50:00|541.6|541|541.9|541.3|542.5|541.9|541.6|541|537
1627311300000|2021-07-26 14:55:00|542|541.4|542.6|542|542.8|542.2|541.6|541|488
1627311600000|2021-07-26 15:00:00|542.7|542.1|541.8|541.2|542.8|542.2|541.4|540.8|353
1627311900000|2021-07-26 15:05:00|541.7|541.1|540.1|539.5|541.7|541.1|539.9|539.3|291
1627312200000|2021-07-26 15:10:00|540|539.4|539.8|539.2|540.3|539.7|539.5|538.9|217
1627312500000|2021-07-26 15:15:00|540|539.4|540.3|539.7|540.6|540|539.8|539.2|155
1627312800000|2021-07-26 15:20:00|540.4|539.8|540.8|540.2|540.8|540.2|539.8|539.2|224
1627313100000|2021-07-26 15:25:00|540.7|540.1|541.3|540.7|541.5|540.9|540.6|540|328
1627313400000|2021-07-26 15:30:00|541|540.4|541.8|541.2|541.9|541.3|541|540.4|279
1627313700000|2021-07-26 15:35:00|541.7|541.1|541.4|540.8|541.9|541.3|540.8|540.2|401
1627314000000|2021-07-26 15:40:00|541.6|541|542.1|541.5|542.9|542.3|541.4|540.8|200
1627314300000|2021-07-26 15:45:00|542.3|541.7|542.9|542.3|542.9|542.3|542.3|541.7|181
1627314600000|2021-07-26 15:50:00|542.8|542.2|542.5|541.9|542.9|542.3|541.7|541.1|294
1627314900000|2021-07-26 15:55:00|542.7|542.1|542.8|542.2|543.8|543.2|542.6|542|395
1627315200000|2021-07-26 16:00:00|542.7|542.1|545|544.4|545|544.4|542.7|542.1|462
1627315500000|2021-07-26 16:05:00|544.7|544.1|544.3|543.7|545.2|544.6|544.2|543.6|303
1627315800000|2021-07-26 16:10:00|544.2|543.6|545.4|544.8|545.6|545|544|543.4|494
1627316100000|2021-07-26 16:15:00|545.2|544.6|545.4|544.8|545.9|545.3|545.1|544.5|325
1627316400000|2021-07-26 16:20:00|545.5|544.9|545.9|545.3|546.4|545.8|545.4|544.8|297
1627316700000|2021-07-26 16:25:00|546|545.4|546.9|546.3|547.6|547|546|545.4|269
1627317000000|2021-07-26 16:30:00|547.1|546.5|546.7|546.1|547.1|546.5|546.6|546|225
1627317300000|2021-07-26 16:35:00|546.8|546.2|546.4|545.8|546.9|546.3|545.4|544.8|284
1627317600000|2021-07-26 16:40:00|546.6|546|546.4|545.8|546.8|546.2|546|545.4|241
1627317900000|2021-07-26 16:45:00|546.3|545.7|547.4|546.8|548|547.4|546.1|545.5|645
1627318200000|2021-07-26 16:50:00|547.3|546.7|546.4|545.8|547.5|546.9|545.9|545.3|264
1627318500000|2021-07-26 16:55:00|546.5|545.9|547.7|547.1|547.8|547.2|546.5|545.9|289
1627318800000|2021-07-26 17:00:00|547.6|547|546.6|546|547.6|547|546.5|545.9|221
1627319100000|2021-07-26 17:05:00|546.8|546.2|545.6|545|547.2|546.6|545.4|544.8|415
1627319400000|2021-07-26 17:10:00|545.5|544.9|546.2|545.6|546.4|545.8|545.4|544.8|241
1627319700000|2021-07-26 17:15:00|546.4|545.8|546.6|546|546.7|546.1|546.1|545.5|258
1627320000000|2021-07-26 17:20:00|546.5|545.9|546.6|546|546.7|546.1|545.6|545|335
1627320300000|2021-07-26 17:25:00|546.5|545.9|546.4|545.8|546.7|546.1|546.1|545.5|189
1627320600000|2021-07-26 17:30:00|546.5|545.9|545.5|544.9|546.6|546|545.2|544.6|271
1627320900000|2021-07-26 17:35:00|545.4|544.8|545.9|545.3|545.9|545.3|545.1|544.5|389
1627321200000|2021-07-26 17:40:00|545.6|545|545.7|545.1|546.1|545.5|545.4|544.8|258
1627321500000|2021-07-26 17:45:00|545.8|545.2|546|545.4|546.1|545.5|545.6|545|174
1627321800000|2021-07-26 17:50:00|545.9|545.3|546.7|546.1|547.1|546.5|545.9|545.3|839
1627322100000|2021-07-26 17:55:00|546.6|546|547.4|546.8|547.6|547|546.5|545.9|385
1627322400000|2021-07-26 18:00:00|547.6|547|546.6|546|547.6|547|546.1|545.5|447
1627322700000|2021-07-26 18:05:00|546.7|546.1|547.9|547.3|548|547.4|546.4|545.8|956
1627323000000|2021-07-26 18:10:00|548|547.4|548.5|547.9|549.2|548.6|547.6|547|2976
1627323300000|2021-07-26 18:15:00|548.4|547.8|548|547.4|548.4|547.8|546.7|546.1|573
1627344000000|2021-07-27 00:00:00|553.4|552.8|554.9|554.3|556.5|555.9|553|552.4|900
1627344300000|2021-07-27 00:05:00|554.8|554.2|552.5|551.9|555|554.4|551.9|551.3|238
1627344600000|2021-07-27 00:10:00|552.7|552.1|552.9|552.3|553.8|553.2|552|551.4|86
1627344900000|2021-07-27 00:15:00|552.5|551.9|552.2|551.6|552.5|551.9|551.8|551.2|155
1627345200000|2021-07-27 00:20:00|552.6|552|553.4|552.8|553.5|552.9|552.4|551.8|573
1627345500000|2021-07-27 00:25:00|553.3|552.7|552.3|551.7|553.4|552.8|552.2|551.6|76
1627345800000|2021-07-27 00:30:00|552.2|551.6|551.9|551.3|552.6|552|551.8|551.2|95
1627346100000|2021-07-27 00:35:00|551.8|551.2|552.1|551.5|552.3|551.7|551.6|551|44
1627346400000|2021-07-27 00:40:00|552.2|551.6|551.6|551|552.2|551.6|551.6|551|19
1627346700000|2021-07-27 00:45:00|551.8|551.2|551.8|551.2|552|551.4|551.8|551.2|27
1627347000000|2021-07-27 00:50:00|551.7|551.1|551.1|550.5|551.8|551.2|551.1|550.5|63
1627347300000|2021-07-27 00:55:00|551.2|550.6|551.5|550.9|551.6|551|551.2|550.6|24
1627347600000|2021-07-27 01:00:00|551.3|550.7|551|550.4|551.3|550.7|550.5|549.9|47
1627347900000|2021-07-27 01:05:00|551.2|550.6|551.8|551.2|551.8|551.2|550.9|550.3|20
1627348200000|2021-07-27 01:10:00|551.7|551.1|551.8|551.2|551.8|551.2|551|550.4|36
1627348500000|2021-07-27 01:15:00|551.7|551.1|551.5|550.9|551.7|551.1|551.2|550.6|23
1627348800000|2021-07-27 01:20:00|551.7|551.1|551.7|551.1|552|551.4|551.7|551.1|24
1627349100000|2021-07-27 01:25:00|551.5|550.9|551.7|551.1|551.7|551.1|551.3|550.7|123
1627349400000|2021-07-27 01:30:00|551.6|551|552.2|551.6|552.2|551.6|551.5|550.9|19
1627349700000|2021-07-27 01:35:00|552|551.4|552|551.4|552.2|551.6|552|551.4|195
1627350000000|2021-07-27 01:40:00|551.9|551.3|551.7|551.1|552|551.4|551.6|551|25
1627350300000|2021-07-27 01:45:00|552|551.4|551.7|551.1|552|551.4|551.7|551.1|15
1627350600000|2021-07-27 01:50:00|551.5|550.9|551|550.4|551.7|551.1|551|550.4|17
1627350900000|2021-07-27 01:55:00|551.2|550.6|551|550.4|551.2|550.6|550.7|550.1|29
1627351200000|2021-07-27 02:00:00|551.2|550.6|551|550.4|551.3|550.7|551|550.4|17
1627351500000|2021-07-27 02:05:00|550.8|550.2|551|550.4|551|550.4|550.7|550.1|18
1627351800000|2021-07-27 02:10:00|551.2|550.6|551.3|550.7|551.5|550.9|551|550.4|11
1627352100000|2021-07-27 02:15:00|551.2|550.6|551|550.4|551.3|550.7|551|550.4|5
1627352400000|2021-07-27 02:20:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|5
1627352700000|2021-07-27 02:25:00|551|550.4|551.2|550.6|551.2|550.6|550.8|550.2|28
1627353000000|2021-07-27 02:30:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|12
1627353300000|2021-07-27 02:35:00|551.1|550.5|551.2|550.6|551.3|550.7|551|550.4|5
1627353600000|2021-07-27 02:40:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|11
1627353900000|2021-07-27 02:45:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|0
1627354200000|2021-07-27 02:50:00|||||||||5
1627354500000|2021-07-27 02:55:00|550.9|550.3|550.8|550.2|550.9|550.3|550.7|550.1|10
1627354800000|2021-07-27 03:00:00|550.6|550|550.7|550.1|550.8|550.2|550.5|549.9|18
1627355100000|2021-07-27 03:05:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|12
1627355400000|2021-07-27 03:10:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|9
1627355700000|2021-07-27 03:15:00|550.9|550.3|551|550.4|551.2|550.6|550.8|550.2|7
1627356000000|2021-07-27 03:20:00|550.7|550.1|550.7|550.1|551|550.4|550.7|550.1|12
1627356300000|2021-07-27 03:25:00|550.6|550|550.6|550|550.7|550.1|550.5|549.9|8
1627356600000|2021-07-27 03:30:00|550.5|549.9|550.5|549.9|550.7|550.1|550.5|549.9|3
1627356900000|2021-07-27 03:35:00|||||||||1
1627357200000|2021-07-27 03:40:00|550.3|549.7|550.5|549.9|550.5|549.9|550.3|549.7|3
1627357500000|2021-07-27 03:45:00|||||||||6
1627357800000|2021-07-27 03:50:00|550.3|549.7|550.5|549.9|550.5|549.9|550.2|549.6|20
1627358100000|2021-07-27 03:55:00|550.3|549.7|550.4|549.8|550.5|549.9|550.2|549.6|24
1627358400000|2021-07-27 04:00:00|550.3|549.7|550.2|549.6|550.5|549.9|550.2|549.6|2
1627358700000|2021-07-27 04:05:00|||||||||6
1627359000000|2021-07-27 04:10:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|3
1627359300000|2021-07-27 04:15:00|550.3|549.7|550.2|549.6|550.5|549.9|550.2|549.6|5
1627359600000|2021-07-27 04:20:00|550.3|549.7|550.5|549.9|550.5|549.9|550.2|549.6|1
1627359900000|2021-07-27 04:25:00|550.6|550|550.6|550|550.7|550.1|550.6|550|11
1627360200000|2021-07-27 04:30:00|550.5|549.9|550.2|549.6|550.5|549.9|550.2|549.6|6
1627360500000|2021-07-27 04:35:00|550.3|549.7|550.2|549.6|550.3|549.7|550.1|549.5|2
1627360800000|2021-07-27 04:40:00|550.1|549.5|550.2|549.6|550.5|549.9|550.1|549.5|15
1627361100000|2021-07-27 04:45:00|550.1|549.5|550.1|549.5|550.1|549.5|550.1|549.5|20
1627361400000|2021-07-27 04:50:00|550|549.4|550|549.4|550|549.4|550|549.4|24
1627361700000|2021-07-27 04:55:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|6
1627362000000|2021-07-27 05:00:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|15
1627362300000|2021-07-27 05:05:00|550.1|549.5|550|549.4|550.3|549.7|550|549.4|18
1627362600000|2021-07-27 05:10:00|549.7|549.1|549.7|549.1|549.8|549.2|549.7|549.1|18
1627362900000|2021-07-27 05:15:00|549.8|549.2|549.5|548.9|550|549.4|549.5|548.9|7
1627363200000|2021-07-27 05:20:00|549.7|549.1|550|549.4|550|549.4|549.7|549.1|8
1627363500000|2021-07-27 05:25:00|549.9|549.3|550|549.4|550.2|549.6|549.7|549.1|20
1627363800000|2021-07-27 05:30:00|550.1|549.5|550.2|549.6|550.6|550|549.8|549.2|151
1627364100000|2021-07-27 05:35:00|550.3|549.7|550.4|549.8|550.5|549.9|550.2|549.6|1
1627364400000|2021-07-27 05:40:00|550.5|549.9|550.2|549.6|550.5|549.9|550|549.4|10
1627364700000|2021-07-27 05:45:00|550.1|549.5|550.5|549.9|550.6|550|550|549.4|73
1627365000000|2021-07-27 05:50:00|550.4|549.8|550.6|550|550.7|550.1|550.4|549.8|6
1627365300000|2021-07-27 05:55:00|550.7|550.1|551|550.4|551|550.4|550.5|549.9|15
1627365600000|2021-07-27 06:00:00|550.7|550.1|550.8|550.2|550.9|550.3|550.7|550.1|3
1627365900000|2021-07-27 06:05:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|17
1627366200000|2021-07-27 06:10:00|550.8|550.2|550.4|549.8|550.8|550.2|550.4|549.8|2
1627366500000|2021-07-27 06:15:00|550.5|549.9|550.4|549.8|550.7|550.1|550.2|549.6|14
1627366800000|2021-07-27 06:20:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|2
1627367100000|2021-07-27 06:25:00|550.5|549.9|550|549.4|550.7|550.1|550|549.4|11
1627367400000|2021-07-27 06:30:00|550.1|549.5|549.8|549.2|550.1|549.5|549.6|549|16
1627367700000|2021-07-27 06:35:00|549.7|549.1|549.8|549.2|549.8|549.2|549.6|549|10
1627368000000|2021-07-27 06:40:00|549.7|549.1|550.3|549.7|550.3|549.7|549.6|549|2
1627368300000|2021-07-27 06:45:00|550.2|549.6|550.3|549.7|550.3|549.7|550.2|549.6|3
1627368600000|2021-07-27 06:50:00|550.2|549.6|550.2|549.6|550.5|549.9|550.2|549.6|9
1627368900000|2021-07-27 06:55:00|550.3|549.7|550.8|550.2|550.8|550.2|550.2|549.6|6
1627369200000|2021-07-27 07:00:00|550.7|550.1|551.5|550.9|551.6|551|550.7|550.1|40
1627369500000|2021-07-27 07:05:00|551.4|550.8|550.3|549.7|551.4|550.8|550.3|549.7|18
1627369800000|2021-07-27 07:10:00|550.5|549.9|550.8|550.2|550.8|550.2|550.2|549.6|39
1627370100000|2021-07-27 07:15:00|550.7|550.1|551|550.4|551.3|550.7|550.5|549.9|46
1627370400000|2021-07-27 07:20:00|550.8|550.2|549.8|549.2|551.1|550.5|549.7|549.1|35
1627370700000|2021-07-27 07:25:00|549.7|549.1|547.3|546.7|549.7|549.1|547.3|546.7|110
1627371000000|2021-07-27 07:30:00|547.1|546.5|549.8|549.2|549.8|549.2|547.1|546.5|81
1627371300000|2021-07-27 07:35:00|549.7|549.1|550.1|549.5|550.1|549.5|549.6|549|8
1627371600000|2021-07-27 07:40:00|549.8|549.2|550.2|549.6|550.3|549.7|549.8|549.2|13
1627371900000|2021-07-27 07:45:00|550.1|549.5|550.7|550.1|550.7|550.1|550.1|549.5|6
1627372200000|2021-07-27 07:50:00|550.6|550|550.8|550.2|551|550.4|550.3|549.7|30
1627372500000|2021-07-27 07:55:00|550.6|550|551.8|551.2|552|551.4|550.5|549.9|36
1627372800000|2021-07-27 08:00:00|551.7|551.1|551.1|550.5|551.9|551.3|551.1|550.5|8
1627373100000|2021-07-27 08:05:00|551|550.4|552.1|551.5|552.2|551.6|551|550.4|19
1627373400000|2021-07-27 08:10:00|552.3|551.7|552|551.4|552.3|551.7|551.5|550.9|23
1627373700000|2021-07-27 08:15:00|552.1|551.5|552|551.4|552.3|551.7|551.5|550.9|44
1627374000000|2021-07-27 08:20:00|551.8|551.2|552.3|551.7|552.4|551.8|551.5|550.9|15
1627374300000|2021-07-27 08:25:00|552.5|551.9|552|551.4|552.5|551.9|552|551.4|13
1627374600000|2021-07-27 08:30:00|551.9|551.3|553|552.4|553|552.4|551.9|551.3|57
1627374900000|2021-07-27 08:35:00|553.1|552.5|552.5|551.9|553.3|552.7|552.5|551.9|55
1627375200000|2021-07-27 08:40:00|552.6|552|552.5|551.9|552.6|552|552.4|551.8|5
1627375500000|2021-07-27 08:45:00|552.4|551.8|552.6|552|552.6|552|552.3|551.7|17
1627375800000|2021-07-27 08:50:00|552.5|551.9|552.3|551.7|552.7|552.1|552.2|551.6|18
1627376100000|2021-07-27 08:55:00|552.5|551.9|551.9|551.3|552.5|551.9|551.6|551|5
1627376400000|2021-07-27 09:00:00|552|551.4|551.6|551|552|551.4|551.5|550.9|29
1627376700000|2021-07-27 09:05:00|551.5|550.9|551.5|550.9|551.8|551.2|551.3|550.7|14
1627377000000|2021-07-27 09:10:00|551.7|551.1|551.1|550.5|551.7|551.1|550.8|550.2|24
1627377300000|2021-07-27 09:15:00|551.2|550.6|551.3|550.7|551.3|550.7|551.1|550.5|2
1627377600000|2021-07-27 09:20:00|551.4|550.8|552|551.4|552.1|551.5|551.2|550.6|16
1627377900000|2021-07-27 09:25:00|552.1|551.5|552.6|552|552.7|552.1|551.9|551.3|23
1627378200000|2021-07-27 09:30:00|552.7|552.1|552.8|552.2|553.1|552.5|552.3|551.7|51
1627378500000|2021-07-27 09:35:00|552.9|552.3|553.2|552.6|553.3|552.7|552.6|552|30
1627378800000|2021-07-27 09:40:00|553.3|552.7|554|553.4|554|553.4|553.2|552.6|19
1627379100000|2021-07-27 09:45:00|553.9|553.3|554.7|554.1|554.7|554.1|553.9|553.3|64
1627379400000|2021-07-27 09:50:00|555|554.4|554.8|554.2|555.6|555|554.8|554.2|186
1627379700000|2021-07-27 09:55:00|554.9|554.3|555.5|554.9|555.7|555.1|554.9|554.3|38
1627380000000|2021-07-27 10:00:00|555.6|555|554.7|554.1|555.7|555.1|554.7|554.1|118
1627380300000|2021-07-27 10:05:00|555|554.4|554.5|553.9|555.1|554.5|554.3|553.7|4
1627380600000|2021-07-27 10:10:00|554.4|553.8|554.3|553.7|554.6|554|554.3|553.7|46
1627380900000|2021-07-27 10:15:00|554.5|553.9|554.8|554.2|555.1|554.5|554.1|553.5|134
1627381200000|2021-07-27 10:20:00|555.1|554.5|555.1|554.5|555.3|554.7|555|554.4|16
1627381500000|2021-07-27 10:25:00|554.9|554.3|555|554.4|555.3|554.7|554.8|554.2|290
1627381800000|2021-07-27 10:30:00|554.8|554.2|555.1|554.5|555.3|554.7|554.8|554.2|39
1627382100000|2021-07-27 10:35:00|555.2|554.6|555.1|554.5|555.6|555|554.8|554.2|142
1627382400000|2021-07-27 10:40:00|555|554.4|554.3|553.7|555|554.4|554.3|553.7|154
1627382700000|2021-07-27 10:45:00|554|553.4|553.8|553.2|554|553.4|553.5|552.9|64
1627383000000|2021-07-27 10:50:00|553.7|553.1|554|553.4|554.1|553.5|553.6|553|25
1627383300000|2021-07-27 10:55:00|553.8|553.2|553.7|553.1|554|553.4|553.3|552.7|15
1627383600000|2021-07-27 11:00:00|553.6|553|553.5|552.9|553.7|553.1|553.1|552.5|75
1627383900000|2021-07-27 11:05:00|553.6|553|554.8|554.2|554.8|554.2|553.3|552.7|170
1627384200000|2021-07-27 11:10:00|554.7|554.1|555.1|554.5|555.2|554.6|554.6|554|59
1627384500000|2021-07-27 11:15:00|555.2|554.6|554.5|553.9|555.2|554.6|554.4|553.8|77
1627384800000|2021-07-27 11:20:00|554.4|553.8|554.6|554|554.8|554.2|554.3|553.7|53
1627385100000|2021-07-27 11:25:00|554.5|553.9|555.9|555.3|556|555.4|554.5|553.9|112
1627385400000|2021-07-27 11:30:00|555.8|555.2|556.7|556.1|556.9|556.3|555.8|555.2|54
1627385700000|2021-07-27 11:35:00|557.1|556.5|557.5|556.9|557.9|557.3|557.1|556.5|76
1627386000000|2021-07-27 11:40:00|557.6|557|557.7|557.1|558|557.4|557.1|556.5|104
1627386300000|2021-07-27 11:45:00|557.8|557.2|558|557.4|558.1|557.5|557.4|556.8|45
1627386600000|2021-07-27 11:50:00|557.7|557.1|558.5|557.9|558.5|557.9|557.6|557|26
1627386900000|2021-07-27 11:55:00|558.6|558|558|557.4|558.7|558.1|557.9|557.3|93
1627387200000|2021-07-27 12:00:00|558.1|557.5|558.3|557.7|558.7|558.1|557.9|557.3|28
1627387500000|2021-07-27 12:05:00|558.1|557.5|557.6|557|558.1|557.5|557.1|556.5|130
1627387800000|2021-07-27 12:10:00|557.7|557.1|555.9|555.3|558|557.4|555.8|555.2|248
1627388100000|2021-07-27 12:15:00|556.1|555.5|555.5|554.9|556.6|556|555.3|554.7|91
1627388400000|2021-07-27 12:20:00|555.6|555|555.8|555.2|556.1|555.5|555.4|554.8|58
1627388700000|2021-07-27 12:25:00|555.7|555.1|556.3|555.7|557|556.4|555.7|555.1|81
1627389000000|2021-07-27 12:30:00|556.2|555.6|557.2|556.6|557.3|556.7|555.5|554.9|342
1627389300000|2021-07-27 12:35:00|557.3|556.7|556.2|555.6|557.6|557|556.1|555.5|139
1627389600000|2021-07-27 12:40:00|556.1|555.5|555.5|554.9|556.5|555.9|555.3|554.7|163
1627392600000|2021-07-27 13:30:00|556.2|555.6|560.6|560|562|561.4|555.2|554.6|2561
1627392900000|2021-07-27 13:35:00|560.8|560.2|559.4|558.8|562.6|562|559.2|558.6|1483
1627393200000|2021-07-27 13:40:00|559.5|558.9|556.2|555.6|559.7|559.1|556.1|555.5|809
1627393500000|2021-07-27 13:45:00|556.3|555.7|557.3|556.7|557.7|557.1|554.7|554.1|850
1627393800000|2021-07-27 13:50:00|557.6|557|555.8|555.2|558.6|558|555.3|554.7|629
1627394100000|2021-07-27 13:55:00|555.9|555.3|555.1|554.5|556|555.4|554.1|553.5|902
1627394400000|2021-07-27 14:00:00|555.2|554.6|553.9|553.3|555.3|554.7|553.2|552.6|813
1627394700000|2021-07-27 14:05:00|554.1|553.5|553.8|553.2|554.2|553.6|553|552.4|693
1627395000000|2021-07-27 14:10:00|553.7|553.1|552.4|551.8|553.8|553.2|551.9|551.3|655
1627395300000|2021-07-27 14:15:00|552.3|551.7|549.8|549.2|552.9|552.3|549.6|549|1298
1627395600000|2021-07-27 14:20:00|549.7|549.1|552|551.4|552.4|551.8|549.6|549|698
1627395900000|2021-07-27 14:25:00|551.9|551.3|551.5|550.9|552.4|551.8|550.8|550.2|397
1627396200000|2021-07-27 14:30:00|551.4|550.8|552.7|552.1|553|552.4|551.3|550.7|434
1627396500000|2021-07-27 14:35:00|552.6|552|553.8|553.2|553.9|553.3|551.6|551|611
1627396800000|2021-07-27 14:40:00|554|553.4|552.4|551.8|554.1|553.5|552.1|551.5|245
1627397100000|2021-07-27 14:45:00|552.6|552|552.6|552|553.6|553|552.4|551.8|484
1627397400000|2021-07-27 14:50:00|552.4|551.8|550.9|550.3|552.4|551.8|550.8|550.2|622
1627397700000|2021-07-27 14:55:00|550.8|550.2|552.2|551.6|552.2|551.6|550.7|550.1|525
1627398000000|2021-07-27 15:00:00|552.4|551.8|552.7|552.1|552.9|552.3|552.2|551.6|406
1627398300000|2021-07-27 15:05:00|552.8|552.2|551.1|550.5|552.8|552.2|551.1|550.5|613
1627398600000|2021-07-27 15:10:00|551.2|550.6|551|550.4|551.6|551|550.8|550.2|598
1627398900000|2021-07-27 15:15:00|551.1|550.5|551.3|550.7|551.8|551.2|550.9|550.3|288
1627399200000|2021-07-27 15:20:00|551.1|550.5|551.1|550.5|551.3|550.7|550.7|550.1|137
1627399500000|2021-07-27 15:25:00|551.2|550.6|551|550.4|551.7|551.1|550.9|550.3|374
1627399800000|2021-07-27 15:30:00|551.2|550.6|549.3|548.7|551.4|550.8|549.1|548.5|659
1627400100000|2021-07-27 15:35:00|549.4|548.8|548.9|548.3|549.8|549.2|548.9|548.3|189
1627400400000|2021-07-27 15:40:00|549|548.4|549.9|549.3|550.2|549.6|548.7|548.1|370
1627400700000|2021-07-27 15:45:00|549.8|549.2|550.2|549.6|550.2|549.6|549.4|548.8|437
1627401000000|2021-07-27 15:50:00|550.1|549.5|548.7|548.1|550.1|549.5|548.6|548|175
1627401300000|2021-07-27 15:55:00|548.8|548.2|545.4|544.8|548.8|548.2|544.6|544|1280
1627401600000|2021-07-27 16:00:00|545.6|545|544.2|543.6|545.9|545.3|543.7|543.1|378
1627401900000|2021-07-27 16:05:00|544.1|543.5|547|546.4|547.1|546.5|544.1|543.5|456
1627402200000|2021-07-27 16:10:00|546.9|546.3|547.9|547.3|548.2|547.6|546.6|546|478
1627402500000|2021-07-27 16:15:00|547.8|547.2|547.3|546.7|548.4|547.8|547.1|546.5|353
1627402800000|2021-07-27 16:20:00|547.2|546.6|547.1|546.5|547.6|547|546.6|546|327
1627403100000|2021-07-27 16:25:00|547|546.4|548.6|548|548.7|548.1|547|546.4|285
1627403400000|2021-07-27 16:30:00|548.4|547.8|547.9|547.3|548.4|547.8|547.7|547.1|250
1627403700000|2021-07-27 16:35:00|547.8|547.2|548.4|547.8|548.4|547.8|547.7|547.1|113
1627404000000|2021-07-27 16:40:00|548.2|547.6|545.7|545.1|548.2|547.6|545.3|544.7|368
1627404300000|2021-07-27 16:45:00|545.9|545.3|546|545.4|546.3|545.7|545|544.4|292
1627404600000|2021-07-27 16:50:00|545.9|545.3|547.2|546.6|547.4|546.8|545.8|545.2|212
1627404900000|2021-07-27 16:55:00|547.3|546.7|546.4|545.8|547.3|546.7|546.1|545.5|207
1627405200000|2021-07-27 17:00:00|546.5|545.9|546.7|546.1|546.9|546.3|546.2|545.6|133
1627405500000|2021-07-27 17:05:00|546.8|546.2|547.4|546.8|547.4|546.8|546.7|546.1|105
1627405800000|2021-07-27 17:10:00|547.3|546.7|546.4|545.8|547.4|546.8|546.3|545.7|198
1627406100000|2021-07-27 17:15:00|546.2|545.6|546.1|545.5|546.4|545.8|545.7|545.1|224
1627406400000|2021-07-27 17:20:00|546.2|545.6|546.7|546.1|546.9|546.3|545.7|545.1|185
1627406700000|2021-07-27 17:25:00|546.8|546.2|548.9|548.3|548.9|548.3|546.8|546.2|227
1627407000000|2021-07-27 17:30:00|549.2|548.6|548.9|548.3|549.4|548.8|548.4|547.8|331
1627407300000|2021-07-27 17:35:00|548.8|548.2|548.7|548.1|549.2|548.6|548.7|548.1|193
1627407600000|2021-07-27 17:40:00|548.6|548|548.3|547.7|548.8|548.2|548.2|547.6|246
1627407900000|2021-07-27 17:45:00|548.4|547.8|547.7|547.1|548.4|547.8|547.6|547|182
1627408200000|2021-07-27 17:50:00|547.8|547.2|547.5|546.9|548.6|548|547.4|546.8|187
1627408500000|2021-07-27 17:55:00|547.4|546.8|547.6|547|547.8|547.2|546.7|546.1|392
1627408800000|2021-07-27 18:00:00|547.4|546.8|548|547.4|548.1|547.5|547.4|546.8|241
1627409100000|2021-07-27 18:05:00|548.1|547.5|547.7|547.1|548.1|547.5|547.4|546.8|248
1627409400000|2021-07-27 18:10:00|547.4|546.8|548.1|547.5|548.3|547.7|546.2|545.6|2103
1627409700000|2021-07-27 18:15:00|548.3|547.7|548.3|547.7|548.6|548|547.8|547.2|650
1627430400000|2021-07-28 00:00:00|550.9|549.9|550.1|549.5|551.2|550.6|548.9|548.3|427
1627430700000|2021-07-28 00:05:00|549.8|549.2|549.1|548.5|550.1|549.5|549.1|548.5|109
1627431000000|2021-07-28 00:10:00|549|548.4|549.7|549.1|549.9|549.3|548.9|548.3|64
1627431300000|2021-07-28 00:15:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|17
1627431600000|2021-07-28 00:20:00|550.1|549.5|548.9|548.3|550.2|549.6|548.9|548.3|53
1627431900000|2021-07-28 00:25:00|549.1|548.5|548.2|547.6|549.1|548.5|548.2|547.6|136
1627432200000|2021-07-28 00:30:00|548.4|547.8|548.2|547.6|548.7|548.1|548.2|547.6|28
1627432500000|2021-07-28 00:35:00|548.5|547.9|548.9|548.3|548.9|548.3|548.5|547.9|21
1627432800000|2021-07-28 00:40:00|549|548.4|549|548.4|549.1|548.5|548.9|548.3|14
1627433100000|2021-07-28 00:45:00|549.1|548.5|548.9|548.3|549.3|548.7|548.9|548.3|13
1627433400000|2021-07-28 00:50:00|548.7|548.1|548.9|548.3|548.9|548.3|548.2|547.6|230
1627433700000|2021-07-28 00:55:00|549|548.4|549|548.4|549.2|548.6|548.7|548.1|10
1627434000000|2021-07-28 01:00:00|549.1|548.5|549.7|549.1|549.7|549.1|548.8|548.2|16
1627434300000|2021-07-28 01:05:00|549.9|549.3|549.9|549.3|550.4|549.8|549.6|549|47
1627434600000|2021-07-28 01:10:00|549.7|549.1|549.4|548.8|549.7|549.1|549.2|548.6|9
1627434900000|2021-07-28 01:15:00|549.2|548.6|549.1|548.5|549.2|548.6|548.2|547.6|40
1627435200000|2021-07-28 01:20:00|548.9|548.3|549.2|548.6|549.2|548.6|548.7|548.1|2
1627435500000|2021-07-28 01:25:00|549.4|548.8|550.6|550|550.6|550|549.4|548.8|50
1627435800000|2021-07-28 01:30:00|550.7|550.1|549.6|549|550.8|550.2|549.3|548.7|76
1627436100000|2021-07-28 01:35:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|6
1627436400000|2021-07-28 01:40:00|548.8|548.2|548.4|547.8|548.8|548.2|548.4|547.8|17
1627436700000|2021-07-28 01:45:00|548.6|548|548.6|548|548.8|548.2|548.6|548|50
1627437000000|2021-07-28 01:50:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|12
1627437300000|2021-07-28 01:55:00|548.7|548.1|548.7|548.1|548.9|548.3|548.6|548|12
1627437600000|2021-07-28 02:00:00|548.6|548|548.6|548|548.6|548|548.1|547.5|31
1627437900000|2021-07-28 02:05:00|548.4|547.8|548.6|548|548.8|548.2|548.4|547.8|12
1627438200000|2021-07-28 02:10:00|548.4|547.8|548.1|547.5|548.4|547.8|547.7|547.1|31
1627438500000|2021-07-28 02:15:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|6
1627438800000|2021-07-28 02:20:00|547.9|547.3|548.1|547.5|548.1|547.5|547.8|547.2|10
1627439100000|2021-07-28 02:25:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|16
1627439400000|2021-07-28 02:30:00|547.9|547.3|548|547.4|548.1|547.5|547.7|547.1|38
1627439700000|2021-07-28 02:35:00|547.9|547.3|548.1|547.5|548.1|547.5|547.7|547.1|9
1627440000000|2021-07-28 02:40:00|548|547.4|548.2|547.6|548.4|547.8|548|547.4|6
1627440300000|2021-07-28 02:45:00|548.3|547.7|548.1|547.5|548.4|547.8|548|547.4|5
1627440600000|2021-07-28 02:50:00|548|547.4|547.5|546.9|548|547.4|547.5|546.9|16
1627440900000|2021-07-28 02:55:00|547.6|547|547.1|546.5|547.6|547|546.9|546.3|31
1627441200000|2021-07-28 03:00:00|547|546.4|547.4|546.8|547.4|546.8|547|546.4|8
1627441500000|2021-07-28 03:05:00|547.3|546.7|547.1|546.5|547.4|546.8|547|546.4|20
1627441800000|2021-07-28 03:10:00|547.2|546.6|547.4|546.8|547.4|546.8|547.1|546.5|7
1627442100000|2021-07-28 03:15:00|547.5|546.9|547|546.4|547.6|547|546.9|546.3|15
1627442400000|2021-07-28 03:20:00|547.1|546.5|546.9|546.3|547.1|546.5|546.7|546.1|58
1627442700000|2021-07-28 03:25:00|546.8|546.2|546.5|545.9|546.8|546.2|546|545.4|20
1627443000000|2021-07-28 03:30:00|546.6|546|546.8|546.2|546.8|546.2|546.5|545.9|5
1627443300000|2021-07-28 03:35:00|546.9|546.3|546.8|546.2|546.9|546.3|546.6|546|8
1627443600000|2021-07-28 03:40:00|546.7|546.1|546.8|546.2|546.9|546.3|546.7|546.1|2
1627443900000|2021-07-28 03:45:00|546.7|546.1|546.9|546.3|546.9|546.3|546.6|546|3
1627444200000|2021-07-28 03:50:00|||||||||1
1627444500000|2021-07-28 03:55:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|2
1627444800000|2021-07-28 04:00:00|547|546.4|546.9|546.3|547|546.4|546.9|546.3|5
1627445100000|2021-07-28 04:05:00|547|546.4|546.8|546.2|547|546.4|546.8|546.2|12
1627445400000|2021-07-28 04:10:00|546.7|546.1|546.9|546.3|546.9|546.3|546.7|546.1|7
1627445700000|2021-07-28 04:15:00|546.8|546.2|546.9|546.3|546.9|546.3|546.8|546.2|11
1627446000000|2021-07-28 04:20:00|547|546.4|547.1|546.5|547.2|546.6|547|546.4|20
1627446300000|2021-07-28 04:25:00|546.9|546.3|546.6|546|546.9|546.3|546.6|546|0
1627446600000|2021-07-28 04:30:00|546.5|545.9|546.2|545.6|546.6|546|546.2|545.6|4
1627446900000|2021-07-28 04:35:00|546.3|545.7|546.3|545.7|546.4|545.8|546.3|545.7|9
1627447200000|2021-07-28 04:40:00|546.4|545.8|546.6|546|546.8|546.2|546.4|545.8|13
1627447500000|2021-07-28 04:45:00|546.5|545.9|546.5|545.9|546.8|546.2|546.5|545.9|10
1627447800000|2021-07-28 04:50:00|546.6|546|546.4|545.8|546.8|546.2|546.4|545.8|11
1627448100000|2021-07-28 04:55:00|546.3|545.7|546.8|546.2|546.9|546.3|546.3|545.7|25
1627448400000|2021-07-28 05:00:00|546.6|546|546.5|545.9|546.6|546|546.3|545.7|16
1627448700000|2021-07-28 05:05:00|546.4|545.8|546.6|546|546.6|546|546.4|545.8|7
1627449000000|2021-07-28 05:10:00|546.7|546.1|547.1|546.5|547.2|546.6|546.7|546.1|15
1627449300000|2021-07-28 05:15:00|547.3|546.7|547.3|546.7|547.5|546.9|547.3|546.7|19
1627449600000|2021-07-28 05:20:00|547.4|546.8|547.9|547.3|548|547.4|547.3|546.7|42
1627449900000|2021-07-28 05:25:00|547.8|547.2|548.3|547.7|548.4|547.8|547.8|547.2|17
1627450200000|2021-07-28 05:30:00|548.1|547.5|547.8|547.2|548.5|547.9|547.8|547.2|17
1627450500000|2021-07-28 05:35:00|547.9|547.3|547.5|546.9|548|547.4|547.5|546.9|6
1627450800000|2021-07-28 05:40:00|547.8|547.2|547.5|546.9|547.8|547.2|547.3|546.7|8
1627451100000|2021-07-28 05:45:00|547.4|546.8|546.5|545.9|547.5|546.9|546.5|545.9|13
1627451400000|2021-07-28 05:50:00|546.4|545.8|546.7|546.1|546.9|546.3|546.3|545.7|17
1627451700000|2021-07-28 05:55:00|546.5|545.9|547.5|546.9|547.5|546.9|546.5|545.9|24
1627452000000|2021-07-28 06:00:00|547.6|547|547.7|547.1|547.9|547.3|547.4|546.8|24
1627452300000|2021-07-28 06:05:00|547.8|547.2|547.5|546.9|547.9|547.3|547.4|546.8|8
1627452600000|2021-07-28 06:10:00|547.4|546.8|548|547.4|548|547.4|547.4|546.8|14
1627452900000|2021-07-28 06:15:00|548.1|547.5|548.4|547.8|548.7|548.1|547.9|547.3|24
1627453200000|2021-07-28 06:20:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|11
1627453500000|2021-07-28 06:25:00|548.4|547.8|548.1|547.5|548.6|548|548.1|547.5|5
1627453800000|2021-07-28 06:30:00|548|547.4|547.3|546.7|548|547.4|547.3|546.7|20
1627454100000|2021-07-28 06:35:00|547.4|546.8|547.3|546.7|547.4|546.8|547|546.4|8
1627454400000|2021-07-28 06:40:00|547.4|546.8|547.1|546.5|547.4|546.8|546.9|546.3|18
1627454700000|2021-07-28 06:45:00|547|546.4|546.9|546.3|547.4|546.8|546.7|546.1|13
1627455000000|2021-07-28 06:50:00|547|546.4|546.4|545.8|547|546.4|546.3|545.7|17
1627455300000|2021-07-28 06:55:00|546.5|545.9|546.4|545.8|546.5|545.9|545.5|544.9|56
1627455600000|2021-07-28 07:00:00|546.3|545.7|547.2|546.6|547.2|546.6|546.3|545.7|33
1627455900000|2021-07-28 07:05:00|547.4|546.8|547.7|547.1|548.8|548.2|547.1|546.5|31
1627456200000|2021-07-28 07:10:00|547.6|547|547.3|546.7|547.8|547.2|547|546.4|18
1627456500000|2021-07-28 07:15:00|547.4|546.8|547.5|546.9|547.5|546.9|547|546.4|14
1627456800000|2021-07-28 07:20:00|547.6|547|548.1|547.5|548.4|547.8|547.5|546.9|17
1627457100000|2021-07-28 07:25:00|548.2|547.6|548.1|547.5|548.4|547.8|547.9|547.3|16
1627457400000|2021-07-28 07:30:00|548|547.4|547.5|546.9|548.4|547.8|546.9|546.3|53
1627457700000|2021-07-28 07:35:00|547.7|547.1|547.4|546.8|547.8|547.2|547.4|546.8|19
1627458000000|2021-07-28 07:40:00|547.5|546.9|547.3|546.7|547.6|547|547|546.4|31
1627458300000|2021-07-28 07:45:00|547.1|546.5|546.6|546|547.1|546.5|546.6|546|16
1627458600000|2021-07-28 07:50:00|546.5|545.9|546.3|545.7|546.8|546.2|546.2|545.6|9
1627458900000|2021-07-28 07:55:00|546.4|545.8|545.4|544.8|546.4|545.8|545.2|544.6|65
1627459200000|2021-07-28 08:00:00|545.5|544.9|545.5|544.9|545.5|544.9|545|544.4|13
1627459500000|2021-07-28 08:05:00|546|545.4|546.7|546.1|546.8|546.2|546|545.4|30
1627459800000|2021-07-28 08:10:00|546.9|546.3|546.2|545.6|546.9|546.3|546.2|545.6|5
1627460100000|2021-07-28 08:15:00|546.1|545.5|545.9|545.3|546.2|545.6|545.8|545.2|11
1627460400000|2021-07-28 08:20:00|546|545.4|545.9|545.3|546.2|545.6|545.9|545.3|32
1627460700000|2021-07-28 08:25:00|545.8|545.2|545.3|544.7|545.9|545.3|544.9|544.3|18
1627461000000|2021-07-28 08:30:00|545.4|544.8|546.1|545.5|546.2|545.6|545.4|544.8|7
1627461300000|2021-07-28 08:35:00|546|545.4|546.2|545.6|546.2|545.6|545.6|545|14
1627461600000|2021-07-28 08:40:00|546.4|545.8|545.6|545|546.4|545.8|545.6|545|26
1627461900000|2021-07-28 08:45:00|545.7|545.1|546.2|545.6|546.2|545.6|545.4|544.8|16
1627462200000|2021-07-28 08:50:00|546|545.4|546.6|546|546.9|546.3|546|545.4|28
1627462500000|2021-07-28 08:55:00|546.7|546.1|546.9|546.3|547.7|547.1|546.7|546.1|19
1627462800000|2021-07-28 09:00:00|546.6|546|546.6|546|547.2|546.6|546.6|546|9
1627463100000|2021-07-28 09:05:00|546.7|546.1|547.2|546.6|547.2|546.6|546.7|546.1|10
1627463400000|2021-07-28 09:10:00|546.9|546.3|546.4|545.8|546.9|546.3|546.3|545.7|12
1627463700000|2021-07-28 09:15:00|546.5|545.9|546.2|545.6|546.9|546.3|546.1|545.5|12
1627464000000|2021-07-28 09:20:00|546.4|545.8|545.9|545.3|546.4|545.8|545.9|545.3|2
1627464300000|2021-07-28 09:25:00|545.8|545.2|544.9|544.3|545.8|545.2|544.7|544.1|33
1627464600000|2021-07-28 09:30:00|544.7|544.1|545.7|545.1|545.7|545.1|544.7|544.1|49
1627464900000|2021-07-28 09:35:00|545.6|545|545.7|545.1|545.9|545.3|545.6|545|7
1627465200000|2021-07-28 09:40:00|545.9|545.3|546.2|545.6|546.2|545.6|545.8|545.2|35
1627465500000|2021-07-28 09:45:00|546.4|545.8|546.9|546.3|547.1|546.5|546.4|545.8|20
1627465800000|2021-07-28 09:50:00|546.8|546.2|546.1|545.5|546.9|546.3|546.1|545.5|10
1627466100000|2021-07-28 09:55:00|546.2|545.6|546.7|546.1|546.8|546.2|546.1|545.5|20
1627466400000|2021-07-28 10:00:00|546.6|546|546.2|545.6|547.2|546.6|546|545.4|18
1627466700000|2021-07-28 10:05:00|546.4|545.8|545.7|545.1|546.4|545.8|545.5|544.9|4
1627467000000|2021-07-28 10:10:00|545.9|545.3|544.7|544.1|545.9|545.3|544.7|544.1|17
1627467300000|2021-07-28 10:15:00|544.5|543.9|545.2|544.6|545.2|544.6|544.4|543.8|29
1627467600000|2021-07-28 10:20:00|545.1|544.5|545.2|544.6|545.2|544.6|544.9|544.3|15
1627467900000|2021-07-28 10:25:00|545|544.4|544.9|544.3|545.3|544.7|544.9|544.3|18
1627468200000|2021-07-28 10:30:00|545|544.4|545.4|544.8|545.4|544.8|544.9|544.3|17
1627468500000|2021-07-28 10:35:00|545.6|545|545.7|545.1|545.7|545.1|545.2|544.6|12
1627468800000|2021-07-28 10:40:00|545.9|545.3|545.7|545.1|545.9|545.3|545.7|545.1|10
1627469100000|2021-07-28 10:45:00|545.4|544.8|545.2|544.6|545.5|544.9|545.2|544.6|29
1627469400000|2021-07-28 10:50:00|545.1|544.5|544.3|543.7|545.2|544.6|544.3|543.7|49
1627469700000|2021-07-28 10:55:00|544.5|543.9|545|544.4|545|544.4|544.3|543.7|59
1627470000000|2021-07-28 11:00:00|545.1|544.5|545.2|544.6|545.5|544.9|545|544.4|6
1627470300000|2021-07-28 11:05:00|545.3|544.7|545.7|545.1|545.7|545.1|545.1|544.5|29
1627470600000|2021-07-28 11:10:00|545.8|545.2|546.3|545.7|546.4|545.8|545.8|545.2|15
1627470900000|2021-07-28 11:15:00|546.2|545.6|546.8|546.2|546.9|546.3|546.1|545.5|56
1627471200000|2021-07-28 11:20:00|546.9|546.3|547.9|547.3|547.9|547.3|546.8|546.2|40
1627471500000|2021-07-28 11:25:00|547.8|547.2|547.2|546.6|548.2|547.6|547.2|546.6|43
1627471800000|2021-07-28 11:30:00|547.4|546.8|549.1|548.5|549.2|548.6|547.4|546.8|48
1627472100000|2021-07-28 11:35:00|549.2|548.6|548.6|548|549.4|548.8|548.1|547.5|111
1627472400000|2021-07-28 11:40:00|548.5|547.9|547.8|547.2|548.8|548.2|547.3|546.7|25
1627472700000|2021-07-28 11:45:00|548|547.4|547.8|547.2|548.8|548.2|547.8|547.2|98
1627473000000|2021-07-28 11:50:00|547.9|547.3|547.3|546.7|548|547.4|546.9|546.3|76
1627473300000|2021-07-28 11:55:00|547.2|546.6|548.1|547.5|548.1|547.5|547.1|546.5|14
1627473600000|2021-07-28 12:00:00|547.9|547.3|548.5|547.9|548.8|548.2|547.9|547.3|221
1627473900000|2021-07-28 12:05:00|548.6|548|548.8|548.2|549.4|548.8|548.5|547.9|102
1627474200000|2021-07-28 12:10:00|549|548.4|549|548.4|549|548.4|548.3|547.7|157
1627474500000|2021-07-28 12:15:00|548.9|548.3|549.4|548.8|549.4|548.8|548.6|548|406
1627474800000|2021-07-28 12:20:00|549.5|548.9|550.9|550.3|551|550.4|549.3|548.7|118
1627475100000|2021-07-28 12:25:00|550.6|550|551.5|550.9|552|551.4|550.5|549.9|184
1627475400000|2021-07-28 12:30:00|551.4|550.8|550.4|549.8|552.1|551.5|550.3|549.7|132
1627475700000|2021-07-28 12:35:00|550.3|549.7|550.4|549.8|550.9|550.3|549.9|549.3|110
1627476000000|2021-07-28 12:40:00|550.3|549.7|549.2|548.6|550.3|549.7|549|548.2|172
1627479000000|2021-07-28 13:30:00|550.5|549.9|550.3|549.7|553.5|552.9|549.5|548.9|1929
1627479300000|2021-07-28 13:35:00|550.4|549.8|548.8|548.2|552.2|551.6|548.7|548.1|1071
1627479600000|2021-07-28 13:40:00|548.7|548.1|549.7|549.1|551.2|550.6|548.7|548.1|1466
1627479900000|2021-07-28 13:45:00|549.5|548.9|550.4|549.8|550.8|550.2|548.2|547.6|1179
1627480200000|2021-07-28 13:50:00|550.5|549.9|549.6|549|551.3|550.7|548.4|547.8|581
1627480500000|2021-07-28 13:55:00|549.5|548.9|550.8|550.2|550.9|550.3|548.8|548.2|573
1627480800000|2021-07-28 14:00:00|550.7|550.1|551.4|550.8|551.8|551.2|550.5|549.9|640
1627481100000|2021-07-28 14:05:00|551.3|550.7|551.4|550.8|552.2|551.6|550.9|550.3|312
1627481400000|2021-07-28 14:10:00|551.1|550.5|549.7|549.1|551.4|550.8|549.3|548.7|686
1627481700000|2021-07-28 14:15:00|549.6|549|549|548.4|550.3|549.7|548.5|547.9|317
1627482000000|2021-07-28 14:20:00|549.1|548.5|550|549.4|550.5|549.9|549|548.4|223
1627482300000|2021-07-28 14:25:00|549.9|549.3|549.7|549.1|550.6|550|549.3|548.7|1287
1627482600000|2021-07-28 14:30:00|549.8|549.2|549.8|549.2|550.4|549.8|549.6|549|958
1627482900000|2021-07-28 14:35:00|549.7|549.1|550.6|550|550.8|550.2|549.6|549|554
1627483200000|2021-07-28 14:40:00|550.4|549.8|549.6|549|550.6|550|549.2|548.6|216
1627483500000|2021-07-28 14:45:00|549.7|549.1|549.3|548.7|550.3|549.7|549.1|548.5|392
1627483800000|2021-07-28 14:50:00|549.4|548.8|548.2|547.6|549.7|549.1|547.9|547.3|595
1627484100000|2021-07-28 14:55:00|547.9|547.3|547.4|546.8|548.4|547.8|546.9|546.3|615
1627484400000|2021-07-28 15:00:00|547.3|546.7|547.2|546.6|547.9|547.3|546.7|546.1|268
1627484700000|2021-07-28 15:05:00|547.4|546.8|547.7|547.1|548.1|547.5|546.9|546.3|175
1627485000000|2021-07-28 15:10:00|547.6|547|547.6|547|547.8|547.2|546.7|546.1|630
1627485300000|2021-07-28 15:15:00|547.4|546.8|548.2|547.6|548.4|547.8|547.4|546.8|890
1627485600000|2021-07-28 15:20:00|548.1|547.5|548.7|548.1|548.9|548.3|547.9|547.3|447
1627485900000|2021-07-28 15:25:00|548.8|548.2|549.1|548.5|549.4|548.8|548.6|548|348
1627486200000|2021-07-28 15:30:00|548.9|548.3|549.5|548.9|550|549.4|548.3|547.7|713
1627486500000|2021-07-28 15:35:00|549.6|549|549.8|549.2|550.1|549.5|549.2|548.6|339
1627486800000|2021-07-28 15:40:00|549.9|549.3|549.6|549|550.1|549.5|549.6|549|304
1627487100000|2021-07-28 15:45:00|549.4|548.8|549.1|548.5|549.6|549|548.9|548.3|508
1627487400000|2021-07-28 15:50:00|549|548.4|549.1|548.5|549.1|548.5|548.3|547.7|298
1627487700000|2021-07-28 15:55:00|549|548.4|548.9|548.3|549.3|548.7|548.7|548.1|626
1627488000000|2021-07-28 16:00:00|549.1|548.5|549.9|549.3|549.9|549.3|548.8|548.2|248
1627488300000|2021-07-28 16:05:00|549.8|549.2|549.9|549.3|550.2|549.6|549.4|548.8|339
1627488600000|2021-07-28 16:10:00|549.7|549.1|550.4|549.8|550.5|549.9|549.7|549.1|393
1627488900000|2021-07-28 16:15:00|550.3|549.7|548.2|547.6|550.3|549.7|548.2|547.6|265
1627489200000|2021-07-28 16:20:00|548.3|547.7|548.2|547.6|548.7|548.1|547.9|547.3|192
1627489500000|2021-07-28 16:25:00|548.4|547.8|548.4|547.8|548.5|547.9|548|547.4|451
1627489800000|2021-07-28 16:30:00|548.3|547.7|548.4|547.8|548.9|548.3|548.2|547.6|192
1627490100000|2021-07-28 16:35:00|548.7|548.1|548.3|547.7|548.7|548.1|547.9|547.3|384
1627490400000|2021-07-28 16:40:00|548.1|547.5|548.3|547.7|548.5|547.9|548|547.4|147
1627490700000|2021-07-28 16:45:00|548.1|547.5|547.5|546.9|548.2|547.6|547.2|546.6|243
1627491000000|2021-07-28 16:50:00|547.8|547.2|548|547.4|548.1|547.5|547.5|546.9|336
1627491300000|2021-07-28 16:55:00|547.9|547.3|548.4|547.8|548.4|547.8|547.8|547.2|336
1627491600000|2021-07-28 17:00:00|548.5|547.9|548.8|548.2|549|548.4|548.4|547.8|364
1627491900000|2021-07-28 17:05:00|548.7|548.1|548.8|548.2|548.9|548.3|547.9|547.3|265
1627492200000|2021-07-28 17:10:00|548.7|548.1|549.5|548.9|549.5|548.9|548.7|548.1|249
1627492500000|2021-07-28 17:15:00|549.4|548.8|549.9|549.3|549.9|549.3|549.4|548.8|366
1627492800000|2021-07-28 17:20:00|549.7|549.1|549.4|548.8|549.9|549.3|549.4|548.8|144
1627493100000|2021-07-28 17:25:00|549.5|548.9|550.2|549.6|550.2|549.6|549.5|548.9|160
1627493400000|2021-07-28 17:30:00|550.4|549.8|550|549.4|550.5|549.9|550|549.4|177
1627493700000|2021-07-28 17:35:00|550.1|549.5|550|549.4|550.5|549.9|549.7|549.1|594
1627494000000|2021-07-28 17:40:00|549.9|549.3|549.8|549.2|550.2|549.6|549.6|549|401
1627494300000|2021-07-28 17:45:00|550|549.4|550.3|549.7|550.3|549.7|549.8|549.2|327
1627494600000|2021-07-28 17:50:00|550.4|549.8|550.6|550|550.6|550|549.8|549.2|251
1627494900000|2021-07-28 17:55:00|550.2|549.6|549.4|548.8|550.3|549.7|549.3|548.7|421
1627495200000|2021-07-28 18:00:00|549.3|548.7|549.8|549.2|550.1|549.5|549.3|548.7|318
1627495500000|2021-07-28 18:05:00|550.1|549.5|549.3|548.7|550.1|549.5|549.1|548.5|618
1627495800000|2021-07-28 18:10:00|549.4|548.8|549.6|549|549.8|549.2|548.8|548.2|1479
1627496100000|2021-07-28 18:15:00|549.7|549.1|550.1|549.5|550.3|549.7|549.6|549|1464
1627516800000|2021-07-29 00:00:00|549.4|548.8|549.6|549|550.1|549.5|549.2|548.6|282
1627517100000|2021-07-29 00:05:00|549.8|549.2|549.6|549|549.9|549.3|549.6|549|80
1627517400000|2021-07-29 00:10:00|549.5|548.9|548.6|548|549.6|549|548.3|547.7|80
1627517700000|2021-07-29 00:15:00|548.7|548.1|548.9|548.3|549|548.4|548.6|548|31
1627518000000|2021-07-29 00:20:00|549|548.4|548.8|548.2|549.2|548.6|548.8|548.2|66
1627518300000|2021-07-29 00:25:00|548.9|548.3|548.9|548.3|548.9|548.3|548.5|547.9|15
1627518600000|2021-07-29 00:30:00|549.1|548.5|548.9|548.3|549.1|548.5|548.8|548.2|14
1627518900000|2021-07-29 00:35:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|24
1627519200000|2021-07-29 00:40:00|548.9|548.3|548.9|548.3|548.9|548.3|548.8|548.2|5
1627519500000|2021-07-29 00:45:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|4
1627519800000|2021-07-29 00:50:00|549.1|548.5|548.8|548.2|549.1|548.5|548.8|548.2|15
1627520100000|2021-07-29 00:55:00|548.9|548.3|548.6|548|548.9|548.3|548.4|547.8|28
1627520400000|2021-07-29 01:00:00|548.5|547.9|548.3|547.7|548.7|548.1|548.3|547.7|631
1627520700000|2021-07-29 01:05:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|8
1627521000000|2021-07-29 01:10:00|548.4|547.8|548.6|548|548.6|548|548.4|547.8|31
1627521300000|2021-07-29 01:15:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|9
1627521600000|2021-07-29 01:20:00|548.7|548.1|548.5|547.9|548.8|548.2|548.4|547.8|9
1627521900000|2021-07-29 01:25:00|548.6|548|548.7|548.1|548.7|548.1|548.4|547.8|34
1627522200000|2021-07-29 01:30:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|16
1627522500000|2021-07-29 01:35:00|548.8|548.2|548.6|548|548.8|548.2|548.6|548|10
1627522800000|2021-07-29 01:40:00|548.8|548.2|548.8|548.2|549.1|548.5|548.8|548.2|31
1627523100000|2021-07-29 01:45:00|548.7|548.1|548.8|548.2|548.8|548.2|548.7|548.1|13
1627523400000|2021-07-29 01:50:00|548.7|548.1|548.3|547.7|548.7|548.1|548.3|547.7|21
1627523700000|2021-07-29 01:55:00|548.6|548|548.4|547.8|548.6|548|548.3|547.7|8
1627524000000|2021-07-29 02:00:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|5
1627524300000|2021-07-29 02:05:00|548.6|548|548.6|548|548.6|548|548.3|547.7|2
1627524600000|2021-07-29 02:10:00|548.5|547.9|547.9|547.3|548.6|548|547.7|547.1|357
1627524900000|2021-07-29 02:15:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|8
1627525200000|2021-07-29 02:20:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|4
1627525500000|2021-07-29 02:25:00|548|547.4|548|547.4|548|547.4|547.7|547.1|7
1627525800000|2021-07-29 02:30:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|1
1627526100000|2021-07-29 02:35:00|547.9|547.3|548.4|547.8|548.5|547.9|547.9|547.3|3
1627526400000|2021-07-29 02:40:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|5
1627526700000|2021-07-29 02:45:00|548.2|547.6|548.4|547.8|548.4|547.8|548.2|547.6|2
1627527000000|2021-07-29 02:50:00|548.2|547.6|548.2|547.6|548.6|548|548.2|547.6|18
1627527300000|2021-07-29 02:55:00|548.4|547.8|548.4|547.8|548.5|547.9|548.2|547.6|6
1627527600000|2021-07-29 03:00:00|548.5|547.9|548.5|547.9|548.6|548|548.4|547.8|10
1627527900000|2021-07-29 03:05:00|548.4|547.8|548.6|548|548.8|548.2|548.3|547.7|20
1627528200000|2021-07-29 03:10:00|548.5|547.9|548.7|548.1|548.9|548.3|548.5|547.9|5
1627528500000|2021-07-29 03:15:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|2
1627528800000|2021-07-29 03:20:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|8
1627529100000|2021-07-29 03:25:00|548.6|548|548.5|547.9|548.6|548|548.4|547.8|2
1627529400000|2021-07-29 03:30:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|13
1627529700000|2021-07-29 03:35:00|||||||||1
1627530300000|2021-07-29 03:45:00|548.6|548|548.7|548.1|548.8|548.2|548.6|548|4
1627530900000|2021-07-29 03:55:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|5
1627531200000|2021-07-29 04:00:00|548.8|548.2|548.7|548.1|548.8|548.2|548.7|548.1|2
1627531500000|2021-07-29 04:05:00|548.6|548|548.4|547.8|548.6|548|548.4|547.8|11
1627531800000|2021-07-29 04:10:00|548.5|547.9|548.5|547.9|548.5|547.9|548.4|547.8|5
1627532100000|2021-07-29 04:15:00|548.4|547.8|548.4|547.8|548.4|547.8|548.3|547.7|4
1627532400000|2021-07-29 04:20:00|||||||||3
1627532700000|2021-07-29 04:25:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|4
1627533000000|2021-07-29 04:30:00|548.2|547.6|548|547.4|548.2|547.6|547.9|547.3|19
1627533300000|2021-07-29 04:35:00|547.9|547.3|548|547.4|548.2|547.6|547.9|547.3|6
1627533600000|2021-07-29 04:40:00|547.9|547.3|547.9|547.3|548|547.4|547.9|547.3|5
1627534200000|2021-07-29 04:50:00|548|547.4|547.9|547.3|548|547.4|547.9|547.3|5
1627534500000|2021-07-29 04:55:00|548.1|547.5|548|547.4|548.2|547.6|547.9|547.3|9
1627534800000|2021-07-29 05:00:00|547.9|547.3|547.9|547.3|548|547.4|547.9|547.3|19
1627535100000|2021-07-29 05:05:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|11
1627535400000|2021-07-29 05:10:00|||||||||40
1627535700000|2021-07-29 05:15:00|||||||||19
1627536000000|2021-07-29 05:20:00|547.8|547.2|547.9|547.3|547.9|547.3|547.7|547.1|30
1627536300000|2021-07-29 05:25:00|548|547.4|548.4|547.8|548.4|547.8|548|547.4|19
1627536600000|2021-07-29 05:30:00|548.2|547.6|548|547.4|548.4|547.8|548|547.4|22
1627536900000|2021-07-29 05:35:00|548.2|547.6|548.3|547.7|548.4|547.8|548.1|547.5|17
1627537200000|2021-07-29 05:40:00|548.4|547.8|548.3|547.7|548.5|547.9|548.3|547.7|10
1627537500000|2021-07-29 05:45:00|548.2|547.6|547.7|547.1|548.2|547.6|547.7|547.1|26
1627537800000|2021-07-29 05:50:00|547.8|547.2|547.7|547.1|547.9|547.3|547.7|547.1|20
1627538100000|2021-07-29 05:55:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|219
1627538400000|2021-07-29 06:00:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|42
1627538700000|2021-07-29 06:05:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|34
1627539000000|2021-07-29 06:10:00|547.8|547.2|547.9|547.3|548|547.4|547.7|547.1|15
1627539300000|2021-07-29 06:15:00|547.8|547.2|547.9|547.3|547.9|547.3|547.7|547.1|3
1627539600000|2021-07-29 06:20:00|548.1|547.5|548.4|547.8|548.5|547.9|548.1|547.5|28
1627539900000|2021-07-29 06:25:00|548.2|547.6|548.5|547.9|548.7|548.1|548.2|547.6|28
1627540200000|2021-07-29 06:30:00|548.4|547.8|548.4|547.8|548.4|547.8|548.4|547.8|10
1627540500000|2021-07-29 06:35:00|548.3|547.7|548.4|547.8|548.4|547.8|548.2|547.6|116
1627540800000|2021-07-29 06:40:00|548.2|547.6|548.2|547.6|548.2|547.6|548.2|547.6|19
1627541100000|2021-07-29 06:45:00|547.9|547.3|548.1|547.5|548.2|547.6|547.9|547.3|11
1627541400000|2021-07-29 06:50:00|548.2|547.6|548|547.4|548.2|547.6|547.9|547.3|9
1627541700000|2021-07-29 06:55:00|547.9|547.3|547.7|547.1|547.9|547.3|547.7|547.1|40
1627542000000|2021-07-29 07:00:00|547.9|547.3|548|547.4|548.2|547.6|547.9|547.3|37
1627542300000|2021-07-29 07:05:00|548.1|547.5|547.7|547.1|548.1|547.5|546.9|546.3|79
1627542600000|2021-07-29 07:10:00|547.9|547.3|548.7|548.1|548.7|548.1|547.9|547.3|35
1627542900000|2021-07-29 07:15:00|548.8|548.2|548.4|547.8|549|548.4|548.2|547.6|26
1627543200000|2021-07-29 07:20:00|548.5|547.9|548.7|548.1|548.7|548.1|547.8|547.2|29
1627543500000|2021-07-29 07:25:00|548.8|548.2|549.5|548.9|549.7|549.1|548.7|548.1|43
1627543800000|2021-07-29 07:30:00|549.4|548.8|548.7|548.1|549.5|548.9|548.4|547.8|10
1627544100000|2021-07-29 07:35:00|548.8|548.2|548.5|547.9|548.8|548.2|548.1|547.5|32
1627544400000|2021-07-29 07:40:00|548.2|547.6|548.4|547.8|548.8|548.2|548.2|547.6|83
1627544700000|2021-07-29 07:45:00|548.5|547.9|548.2|547.6|548.5|547.9|547.9|547.3|34
1627545000000|2021-07-29 07:50:00|548.3|547.7|548.7|548.1|549.1|548.5|548.2|547.6|51
1627545300000|2021-07-29 07:55:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|12
1627545600000|2021-07-29 08:00:00|548.9|548.3|548.7|548.1|548.9|548.3|548.7|548.1|27
1627545900000|2021-07-29 08:05:00|548.9|548.3|549.8|549.2|549.9|549.3|548.9|548.3|32
1627546200000|2021-07-29 08:10:00|549.9|549.3|550.7|550.1|551|550.4|549.9|549.3|74
1627546500000|2021-07-29 08:15:00|550.9|550.3|550.2|549.6|550.9|550.3|550.2|549.6|28
1627546800000|2021-07-29 08:20:00|550.1|549.5|550|549.4|550.2|549.6|549.7|549.1|22
1627547100000|2021-07-29 08:25:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|11
1627547400000|2021-07-29 08:30:00|550.2|549.6|550.2|549.6|550.5|549.9|549.9|549.3|22
1627547700000|2021-07-29 08:35:00|550.4|549.8|550.9|550.3|550.9|550.3|550.4|549.8|16
1627548000000|2021-07-29 08:40:00|551|550.4|551.2|550.6|551.5|550.9|550.9|550.3|40
1627548300000|2021-07-29 08:45:00|550.9|550.3|550.6|550|551|550.4|550.6|550|14
1627548600000|2021-07-29 08:50:00|550.4|549.8|550.4|549.8|550.9|550.3|550.2|549.6|18
1627548900000|2021-07-29 08:55:00|550.6|550|550.7|550.1|551|550.4|550.4|549.8|27
1627549200000|2021-07-29 09:00:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|8
1627549500000|2021-07-29 09:05:00|550.4|549.8|550.2|549.6|550.4|549.8|550.2|549.6|7
1627549800000|2021-07-29 09:10:00|550.4|549.8|550.4|549.8|550.7|550.1|550.4|549.8|23
1627550100000|2021-07-29 09:15:00|550.5|549.9|550.9|550.3|550.9|550.3|550.4|549.8|7
1627550400000|2021-07-29 09:20:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|5
1627550700000|2021-07-29 09:25:00|550.8|550.2|552.4|551.8|552.4|551.8|550.8|550.2|103
1627551000000|2021-07-29 09:30:00|552.2|551.6|552.2|551.6|552.2|551.6|551.9|551.3|52
1627551300000|2021-07-29 09:35:00|552|551.4|552.2|551.6|552.4|551.8|552|551.4|11
1627551600000|2021-07-29 09:40:00|552.1|551.5|551.7|551.1|552.2|551.6|551.2|550.6|34
1627551900000|2021-07-29 09:45:00|551.6|551|551.9|551.3|552|551.4|551.5|550.9|178
1627552200000|2021-07-29 09:50:00|551.7|551.1|552.2|551.6|552.2|551.6|551.7|551.1|36
1627552500000|2021-07-29 09:55:00|552.3|551.7|552.5|551.9|552.7|552.1|552.2|551.6|108
1627552800000|2021-07-29 10:00:00|552.3|551.7|552.3|551.7|552.5|551.9|552.2|551.6|15
1627553100000|2021-07-29 10:05:00|552.2|551.6|552|551.4|552.2|551.6|551.5|550.9|47
1627553400000|2021-07-29 10:10:00|551.9|551.3|551.7|551.1|552|551.4|551.7|551.1|0
1627553700000|2021-07-29 10:15:00|551.6|551|551.4|550.8|551.9|551.3|551.4|550.8|12
1627554000000|2021-07-29 10:20:00|551.2|550.6|551|550.4|551.4|550.8|551|550.4|41
1627554300000|2021-07-29 10:25:00|550.7|550.1|550.5|549.9|551.2|550.6|550.5|549.9|13
1627554600000|2021-07-29 10:30:00|550.4|549.8|550.5|549.9|551.1|550.5|550.4|549.8|22
1627554900000|2021-07-29 10:35:00|550.4|549.8|550.2|549.6|550.5|549.9|549.7|549.1|47
1627555200000|2021-07-29 10:40:00|550.3|549.7|550.5|549.9|550.5|549.9|550|549.4|20
1627555500000|2021-07-29 10:45:00|550.6|550|550.5|549.9|550.6|550|550.5|549.9|1
1627555800000|2021-07-29 10:50:00|550.4|549.8|550.8|550.2|551|550.4|550.4|549.8|1
1627556100000|2021-07-29 10:55:00|550.9|550.3|551.4|550.8|551.5|550.9|550.8|550.2|7
1627556400000|2021-07-29 11:00:00|551.2|550.6|549.9|549.3|551.2|550.6|549.5|548.9|93
1627556700000|2021-07-29 11:05:00|550|549.4|550.2|549.6|550.4|549.8|549.9|549.3|25
1627557000000|2021-07-29 11:10:00|550.3|549.7|551.2|550.6|551.4|550.8|550.3|549.7|34
1627557300000|2021-07-29 11:15:00|551.4|550.8|551.4|550.8|551.5|550.9|551.1|550.5|4
1627557600000|2021-07-29 11:20:00|551.3|550.7|550.7|550.1|551.3|550.7|550.7|550.1|8
1627557900000|2021-07-29 11:25:00|550.8|550.2|550.9|550.3|551|550.4|550.7|550.1|17
1627558200000|2021-07-29 11:30:00|550.4|549.8|549.7|549.1|551|550.4|549.7|549.1|46
1627558500000|2021-07-29 11:35:00|549.6|549|549.7|549.1|549.9|549.3|549.6|549|12
1627558800000|2021-07-29 11:40:00|549.4|548.8|550.2|549.6|550.2|549.6|549.4|548.8|58
1627559100000|2021-07-29 11:45:00|549.9|549.3|550.4|549.8|550.6|550|549.9|549.3|63
1627559400000|2021-07-29 11:50:00|550.5|549.9|550.2|549.6|550.5|549.9|550.2|549.6|12
1627559700000|2021-07-29 11:55:00|550.4|549.8|550.7|550.1|551.2|550.6|550.4|549.8|342
1627560000000|2021-07-29 12:00:00|550.8|550.2|551.3|550.7|551.4|550.8|550.5|549.9|56
1627560300000|2021-07-29 12:05:00|551.2|550.6|551.4|550.8|551.8|551.2|550.9|550.3|49
1627560600000|2021-07-29 12:10:00|551.5|550.9|550.9|550.3|551.5|550.9|550.4|549.8|83
1627560900000|2021-07-29 12:15:00|550.8|550.2|551|550.4|551.3|550.7|550.1|549.5|63
1627561200000|2021-07-29 12:20:00|550.9|550.3|550.5|549.9|550.9|550.3|550.5|549.9|34
1627561500000|2021-07-29 12:25:00|550.4|549.8|549.9|549.3|550.5|549.9|549.8|549.2|21
1627561800000|2021-07-29 12:30:00|550|549.4|551|550.4|552.1|551.5|550|549.4|79
1627562100000|2021-07-29 12:35:00|551.1|550.5|551.5|550.9|551.6|551|551|550.4|188
1627562400000|2021-07-29 12:40:00|551.4|550.8|551.1|550.5|551.5|550.9|550.7|550.1|81
1627565400000|2021-07-29 13:30:00|551|550.4|552.7|552.1|554.9|554.3|550.9|550.3|2100
1627565700000|2021-07-29 13:35:00|552.5|551.9|552.9|552.3|553.2|552.6|551.5|550.9|544
1627566000000|2021-07-29 13:40:00|553|552.4|554.2|553.6|554.4|553.8|552.7|552.1|1335
1627566300000|2021-07-29 13:45:00|554.4|553.8|554.3|553.7|556.2|555.6|554.1|553.5|893
1627566600000|2021-07-29 13:50:00|554.4|553.8|555.6|555|555.8|555.2|554.4|553.8|1120
1627566900000|2021-07-29 13:55:00|555.7|555.1|554.9|554.3|555.9|555.3|554.4|553.8|323
1627567200000|2021-07-29 14:00:00|554.7|554.1|554.4|553.8|554.7|554.1|553.3|552.7|1312
1627567500000|2021-07-29 14:05:00|554.3|553.7|554.6|554|555.3|554.7|554.3|553.7|686
1627567800000|2021-07-29 14:10:00|554.7|554.1|554.2|553.6|554.8|554.2|553.3|552.7|459
1627568100000|2021-07-29 14:15:00|554.3|553.7|554.5|553.9|554.8|554.2|553.9|553.3|205
1627568400000|2021-07-29 14:20:00|554.4|553.8|554.7|554.1|554.7|554.1|553.7|553.1|308
1627568700000|2021-07-29 14:25:00|554.9|554.3|555.4|554.8|556.1|555.5|554.7|554.1|793
1627569000000|2021-07-29 14:30:00|555.7|555.1|555.5|554.9|556.4|555.8|555.4|554.8|981
1627569300000|2021-07-29 14:35:00|555.6|555|556.7|556.1|556.9|556.3|555.5|554.9|473
1627569600000|2021-07-29 14:40:00|556.8|556.2|557.4|556.8|557.7|557.1|556.6|556|540
1627569900000|2021-07-29 14:45:00|557.6|557|556.6|556|557.7|557.1|556.6|556|398
1627570200000|2021-07-29 14:50:00|556.7|556.1|556.7|556.1|556.8|556.2|556.2|555.6|609
1627570500000|2021-07-29 14:55:00|556.8|556.2|557.4|556.8|557.5|556.9|556.5|555.9|277
1627570800000|2021-07-29 15:00:00|557.6|557|557.6|557|557.9|557.3|557.4|556.8|225
1627571100000|2021-07-29 15:05:00|557.3|556.7|556.9|556.3|557.6|557|556.7|556.1|1089
1627571400000|2021-07-29 15:10:00|556.8|556.2|556.4|555.8|557.5|556.9|556.3|555.7|296
1627571700000|2021-07-29 15:15:00|556.3|555.7|556.5|555.9|556.7|556.1|555.9|555.3|168
1627572000000|2021-07-29 15:20:00|556.7|556.1|555.9|555.3|557|556.4|555.7|555.1|329
1627572300000|2021-07-29 15:25:00|555.7|555.1|554.7|554.1|556.4|555.8|553.8|553.2|364
1627572600000|2021-07-29 15:30:00|554.8|554.2|555.7|555.1|555.7|555.1|554.5|553.9|206
1627572900000|2021-07-29 15:35:00|555.5|554.9|556.2|555.6|556.4|555.8|555.3|554.7|306
1627573200000|2021-07-29 15:40:00|556|555.4|555.7|555.1|556|555.4|555.3|554.7|136
1627573500000|2021-07-29 15:45:00|555.9|555.3|555.8|555.2|556|555.4|555.5|554.9|130
1627573800000|2021-07-29 15:50:00|555.9|555.3|555.8|555.2|556|555.4|555.7|555.1|186
1627574100000|2021-07-29 15:55:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|170
1627574400000|2021-07-29 16:00:00|555.7|555.1|556.2|555.6|556.3|555.7|555.7|555.1|200
1627574700000|2021-07-29 16:05:00|556.3|555.7|555.3|554.7|556.3|555.7|555.3|554.7|190
1627575000000|2021-07-29 16:10:00|555.4|554.8|555.5|554.9|555.7|555.1|555.3|554.7|201
1627575300000|2021-07-29 16:15:00|555.6|555|556.2|555.6|556.5|555.9|555.6|555|184
1627575600000|2021-07-29 16:20:00|556|555.4|555.2|554.6|556|555.4|555.1|554.5|144
1627575900000|2021-07-29 16:25:00|555|554.4|555.3|554.7|555.5|554.9|555|554.4|833
1627576200000|2021-07-29 16:30:00|555.4|554.8|556.3|555.7|556.4|555.8|555.4|554.8|353
1627576500000|2021-07-29 16:35:00|556.4|555.8|556|555.4|556.6|556|556|555.4|192
1627576800000|2021-07-29 16:40:00|555.9|555.3|555.5|554.9|556.1|555.5|555|554.4|167
1627577100000|2021-07-29 16:45:00|555.6|555|555.8|555.2|555.9|555.3|555.5|554.9|804
1627577400000|2021-07-29 16:50:00|555.5|554.9|555|554.4|555.5|554.9|554.8|554.2|442
1627577700000|2021-07-29 16:55:00|555.1|554.5|555.5|554.9|555.5|554.9|555.1|554.5|209
1627578000000|2021-07-29 17:00:00|555.6|555|555.5|554.9|555.8|555.2|555.5|554.9|177
1627578300000|2021-07-29 17:05:00|555.6|555|555.2|554.6|555.7|555.1|554.9|554.3|604
1627578600000|2021-07-29 17:10:00|555|554.4|554.9|554.3|555.2|554.6|554.8|554.2|625
1627578900000|2021-07-29 17:15:00|554.8|554.2|555.3|554.7|555.4|554.8|554.8|554.2|453
1627579200000|2021-07-29 17:20:00|555.4|554.8|555.8|555.2|555.9|555.3|555.4|554.8|981
1627579500000|2021-07-29 17:25:00|555.9|555.3|555.8|555.2|556|555.4|555.6|555|537
1627579800000|2021-07-29 17:30:00|556|555.4|555.6|555|556|555.4|555.6|555|517
1627580100000|2021-07-29 17:35:00|555.8|555.2|555.4|554.8|555.8|555.2|554.8|554.2|310
1627580400000|2021-07-29 17:40:00|555.5|554.9|555.1|554.5|555.6|555|555.1|554.5|568
1627580700000|2021-07-29 17:45:00|555.4|554.8|555.2|554.6|555.6|555|555|554.4|364
1627581000000|2021-07-29 17:50:00|555.3|554.7|554.8|554.2|555.4|554.8|554.4|553.8|1019
1627581300000|2021-07-29 17:55:00|554.9|554.3|555.6|555|555.6|555|554.9|554.3|495
1627581600000|2021-07-29 18:00:00|555.4|554.8|554.4|553.8|555.6|555|554.4|553.8|528
1627581900000|2021-07-29 18:05:00|554.5|553.9|555.5|554.9|555.8|555.2|554.5|553.9|998
1627582200000|2021-07-29 18:10:00|555.6|555|557.9|557.3|558.3|557.7|555.4|554.8|2074
1627582500000|2021-07-29 18:15:00|557.8|557.2|557|556.4|557.9|557.3|556.8|556.2|1269
1627603200000|2021-07-30 00:00:00|556.3|555.7|556.4|555.8|557|556.4|555.7|555.1|559
1627603500000|2021-07-30 00:05:00|556.5|555.9|554.7|554.1|556.6|556|554.7|554.1|83
1627603800000|2021-07-30 00:10:00|554.8|554.2|554.1|553.5|555|554.4|553.7|553.1|163
1627604100000|2021-07-30 00:15:00|554.2|553.6|555.1|554.5|555.1|554.5|554.1|553.5|45
1627604400000|2021-07-30 00:20:00|554.9|554.3|554.9|554.3|555.3|554.7|554.7|554.1|45
1627604700000|2021-07-30 00:25:00|555|554.4|554.8|554.2|555.1|554.5|554.8|554.2|76
1627605000000|2021-07-30 00:30:00|554.7|554.1|554.8|554.2|555|554.4|554.5|553.9|19
1627605300000|2021-07-30 00:35:00|554.7|554.1|554.8|554.2|555|554.4|554.6|554|24
1627605600000|2021-07-30 00:40:00|554.7|554.1|554.4|553.8|554.8|554.2|554.2|553.6|78
1627605900000|2021-07-30 00:45:00|554.5|553.9|554.7|554.1|554.7|554.1|554.2|553.6|85
1627606200000|2021-07-30 00:50:00|554.6|554|554.5|553.9|554.6|554|554.2|553.6|111
1627606500000|2021-07-30 00:55:00|554.4|553.8|554.5|553.9|554.5|553.9|554.4|553.8|1
1627606800000|2021-07-30 01:00:00|554.4|553.8|554.2|553.6|554.4|553.8|553.9|553.3|20
1627607100000|2021-07-30 01:05:00|554.3|553.7|554.2|553.6|554.5|553.9|554.2|553.6|115
1627607400000|2021-07-30 01:10:00|554|553.4|553.9|553.3|554.1|553.5|553.3|552.7|125
1627607700000|2021-07-30 01:15:00|554|553.4|554|553.4|554.6|554|553.8|553.2|35
1627608000000|2021-07-30 01:20:00|553.9|553.3|554|553.4|554.5|553.9|553.8|553.2|24
1627608300000|2021-07-30 01:25:00|554.1|553.5|554|553.4|554.3|553.7|554|553.4|11
1627608600000|2021-07-30 01:30:00|554.1|553.5|554.5|553.9|554.5|553.9|554|553.4|6
1627608900000|2021-07-30 01:35:00|554.4|553.8|554.3|553.7|554.5|553.9|554.3|553.7|28
1627609200000|2021-07-30 01:40:00|554.5|553.9|554.7|554.1|554.7|554.1|554.5|553.9|5
1627609500000|2021-07-30 01:45:00|554.6|554|554.8|554.2|554.9|554.3|554.5|553.9|58
1627609800000|2021-07-30 01:50:00|554.9|554.3|554.3|553.7|554.9|554.3|554.3|553.7|4
1627610100000|2021-07-30 01:55:00|554.5|553.9|554.8|554.2|555|554.4|554.5|553.9|29
1627610400000|2021-07-30 02:00:00|554.7|554.1|554.8|554.2|554.9|554.3|554.7|554.1|7
1627610700000|2021-07-30 02:05:00|554.7|554.1|554.8|554.2|555|554.4|554.7|554.1|22
1627611000000|2021-07-30 02:10:00|555|554.4|555|554.4|555.2|554.6|554.8|554.2|11
1627611300000|2021-07-30 02:15:00|554.9|554.3|554.8|554.2|555.2|554.6|554.8|554.2|21
1627611600000|2021-07-30 02:20:00|555|554.4|555|554.4|555|554.4|554.8|554.2|2
1627611900000|2021-07-30 02:25:00|555.1|554.5|555.6|555|555.6|555|555|554.4|62
1627612200000|2021-07-30 02:30:00|555.7|555.1|555.3|554.7|555.7|555.1|555.3|554.7|2
1627612500000|2021-07-30 02:35:00|555.2|554.6|555.3|554.7|555.5|554.9|555.2|554.6|5
1627612800000|2021-07-30 02:40:00|555.5|554.9|555.5|554.9|555.5|554.9|555.4|554.8|3
1627613100000|2021-07-30 02:45:00|555.3|554.7|555.6|555|555.6|555|555.3|554.7|10
1627613400000|2021-07-30 02:50:00|555.5|554.9|555.5|554.9|555.8|555.2|555.5|554.9|7
1627613700000|2021-07-30 02:55:00|555.6|555|555.6|555|555.8|555.2|555.6|555|5
1627614000000|2021-07-30 03:00:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|7
1627614300000|2021-07-30 03:05:00|555.5|554.9|555.6|555|555.7|555.1|555.5|554.9|8
1627614600000|2021-07-30 03:10:00|555.5|554.9|555.5|554.9|555.6|555|555.3|554.7|1
1627614900000|2021-07-30 03:15:00|555.6|555|555.5|554.9|555.6|555|555.3|554.7|3
1627615200000|2021-07-30 03:20:00|555.4|554.8|555.3|554.7|555.5|554.9|555.1|554.5|2
1627615500000|2021-07-30 03:25:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|1
1627615800000|2021-07-30 03:30:00|555.2|554.6|555.2|554.6|555.3|554.7|555.2|554.6|16
1627616100000|2021-07-30 03:35:00|555.3|554.7|555.3|554.7|555.3|554.7|555.2|554.6|9
1627616700000|2021-07-30 03:45:00|555.1|554.5|555.1|554.5|555.1|554.5|555|554.4|42
1627617000000|2021-07-30 03:50:00|555|554.4|555.1|554.5|555.2|554.6|555|554.4|5
1627617300000|2021-07-30 03:55:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|5
1627617900000|2021-07-30 04:05:00|555.2|554.6|555.3|554.7|555.3|554.7|555.2|554.6|0
1627618500000|2021-07-30 04:15:00|||||||||7
1627618800000|2021-07-30 04:20:00|555.5|554.9|555.5|554.9|555.5|554.9|555.5|554.9|1
1627619100000|2021-07-30 04:25:00|||||||||2
1627619400000|2021-07-30 04:30:00|555.3|554.7|555.5|554.9|555.5|554.9|555.3|554.7|3
1627619700000|2021-07-30 04:35:00|555.4|554.8|555.5|554.9|555.5|554.9|555.3|554.7|11
1627620600000|2021-07-30 04:50:00|555.4|554.8|555.3|554.7|555.4|554.8|555.3|554.7|1
1627620900000|2021-07-30 04:55:00|555.1|554.5|555|554.4|555.2|554.6|554.8|554.2|31
1627621200000|2021-07-30 05:00:00|554.9|554.3|555|554.4|555|554.4|554.8|554.2|10
1627621500000|2021-07-30 05:05:00|||||||||3
1627621800000|2021-07-30 05:10:00|554.8|554.2|554.8|554.2|554.8|554.2|554.7|554.1|20
1627622100000|2021-07-30 05:15:00|||||||||1
1627622400000|2021-07-30 05:20:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|1
1627622700000|2021-07-30 05:25:00|555|554.4|554.8|554.2|555|554.4|554.8|554.2|1
1627623000000|2021-07-30 05:30:00|554.7|554.1|555.2|554.6|555.3|554.7|554.6|554|7
1627623300000|2021-07-30 05:35:00|555.3|554.7|555|554.4|555.3|554.7|555|554.4|9
1627623600000|2021-07-30 05:40:00|||||||||3
1627623900000|2021-07-30 05:45:00|554.9|554.3|555|554.4|555.1|554.5|554.8|554.2|1
1627624200000|2021-07-30 05:50:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|2
1627624500000|2021-07-30 05:55:00|555|554.4|555|554.4|555.1|554.5|555|554.4|17
1627624800000|2021-07-30 06:00:00|555.1|554.5|555|554.4|555.3|554.7|555|554.4|11
1627625100000|2021-07-30 06:05:00|555.1|554.5|555|554.4|555.2|554.6|555|554.4|16
1627625400000|2021-07-30 06:10:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|9
1627625700000|2021-07-30 06:15:00|555.1|554.5|555|554.4|555.1|554.5|555|554.4|4
1627626000000|2021-07-30 06:20:00|555.1|554.5|555.1|554.5|555.3|554.7|555.1|554.5|4
1627626300000|2021-07-30 06:25:00|555|554.4|554.8|554.2|555.1|554.5|554.7|554.1|11
1627626600000|2021-07-30 06:30:00|554.7|554.1|554.8|554.2|554.8|554.2|554.5|553.9|12
1627626900000|2021-07-30 06:35:00|555|554.4|555|554.4|555|554.4|554.8|554.2|5
1627627200000|2021-07-30 06:40:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|3
1627627500000|2021-07-30 06:45:00|555.2|554.6|555.5|554.9|555.5|554.9|555.2|554.6|4
1627627800000|2021-07-30 06:50:00|555.7|555.1|555.8|555.2|555.8|555.2|555.5|554.9|6
1627628100000|2021-07-30 06:55:00|555.7|555.1|556.5|555.9|556.5|555.9|555.7|555.1|25
1627628400000|2021-07-30 07:00:00|556.4|555.8|556|555.4|556.4|555.8|555.9|555.3|34
1627628700000|2021-07-30 07:05:00|555.9|555.3|556|555.4|556.1|555.5|555.8|555.2|17
1627629000000|2021-07-30 07:10:00|555.8|555.2|556|555.4|556|555.4|555.5|554.9|0
1627629300000|2021-07-30 07:15:00|555.9|555.3|556|555.4|556.2|555.6|555.7|555.1|19
1627629600000|2021-07-30 07:20:00|555.8|555.2|555.8|555.2|555.9|555.3|555.8|555.2|1
1627629900000|2021-07-30 07:25:00|555.7|555.1|555.6|555|555.9|555.3|555.5|554.9|175
1627630200000|2021-07-30 07:30:00|555.8|555.2|555.7|555.1|555.8|555.2|555.6|555|1
1627630500000|2021-07-30 07:35:00|555.6|555|556.3|555.7|556.3|555.7|555.6|555|27
1627630800000|2021-07-30 07:40:00|556.2|555.6|555.8|555.2|556.6|556|555.8|555.2|27
1627631100000|2021-07-30 07:45:00|555.7|555.1|555.6|555|555.8|555.2|555.6|555|23
1627631400000|2021-07-30 07:50:00|555.7|555.1|555.8|555.2|555.8|555.2|555.6|555|268
1627631700000|2021-07-30 07:55:00|555.7|555.1|556|555.4|556.1|555.5|555.6|555|11
1627632000000|2021-07-30 08:00:00|555.9|555.3|556.1|555.5|556.4|555.8|555.8|555.2|49
1627632300000|2021-07-30 08:05:00|556|555.4|555.9|555.3|556.1|555.5|555.8|555.2|16
1627632600000|2021-07-30 08:10:00|555.8|555.2|556.1|555.5|556.1|555.5|555.8|555.2|4
1627632900000|2021-07-30 08:15:00|555.9|555.3|555.9|555.3|555.9|555.3|555.8|555.2|8
1627633200000|2021-07-30 08:20:00|555.8|555.2|555.6|555|556|555.4|555.6|555|24
1627633500000|2021-07-30 08:25:00|555.4|554.8|555.6|555|555.6|555|555.3|554.7|10
1627633800000|2021-07-30 08:30:00|555.5|554.9|555.3|554.7|555.6|555|555.3|554.7|7
1627634100000|2021-07-30 08:35:00|555.4|554.8|555.5|554.9|555.6|555|555.3|554.7|15
1627634400000|2021-07-30 08:40:00|555.6|555|555.9|555.3|555.9|555.3|555.3|554.7|40
1627634700000|2021-07-30 08:45:00|555.8|555.2|556.2|555.6|556.2|555.6|555.5|554.9|19
1627635000000|2021-07-30 08:50:00|556|555.4|555.8|555.2|556|555.4|555.8|555.2|10
1627635300000|2021-07-30 08:55:00|556|555.4|556|555.4|556.1|555.5|555.8|555.2|24
1627635600000|2021-07-30 09:00:00|555.8|555.2|555.3|554.7|555.8|555.2|555.3|554.7|27
1627635900000|2021-07-30 09:05:00|555.1|554.5|554.9|554.3|555.1|554.5|554.7|554.1|27
1627636200000|2021-07-30 09:10:00|554.8|554.2|555|554.4|555|554.4|554.7|554.1|21
1627636500000|2021-07-30 09:15:00|554.9|554.3|555|554.4|555.1|554.5|554.8|554.2|22
1627636800000|2021-07-30 09:20:00|554.8|554.2|554.5|553.9|554.8|554.2|554.2|553.6|43
1627637100000|2021-07-30 09:25:00|554.3|553.7|555|554.4|555|554.4|554.2|553.6|33
1627637400000|2021-07-30 09:30:00|554.9|554.3|555.8|555.2|555.8|555.2|554.3|553.7|59
1627637700000|2021-07-30 09:35:00|555.9|555.3|555.6|555|556.1|555.5|555.6|555|97
1627638000000|2021-07-30 09:40:00|555.7|555.1|556.5|555.9|556.5|555.9|555.5|554.9|32
1627638300000|2021-07-30 09:45:00|556.1|555.5|555.7|555.1|556.1|555.5|555.5|554.9|353
1627638600000|2021-07-30 09:50:00|555.6|555|555|554.4|555.7|555.1|554.9|554.3|54
1627638900000|2021-07-30 09:55:00|554.8|554.2|554.5|553.9|554.8|554.2|554.2|553.6|67
1627639200000|2021-07-30 10:00:00|554.6|554|554.3|553.7|554.8|554.2|554.2|553.6|43
1627639500000|2021-07-30 10:05:00|554.4|553.8|554.6|554|554.8|554.2|554.3|553.7|37
1627639800000|2021-07-30 10:10:00|554.8|554.2|553.5|552.9|554.8|554.2|553.5|552.9|26
1627640100000|2021-07-30 10:15:00|553.6|553|553.6|553|553.6|553|553.3|552.7|70
1627640400000|2021-07-30 10:20:00|553.5|552.9|553.3|552.7|553.8|553.2|553.3|552.7|33
1627640700000|2021-07-30 10:25:00|553.4|552.8|552.8|552.2|553.5|552.9|552.7|552.1|42
1627641000000|2021-07-30 10:30:00|553|552.4|553.8|553.2|553.8|553.2|553|552.4|24
1627641300000|2021-07-30 10:35:00|554|553.4|553.5|552.9|554|553.4|553|552.4|21
1627641600000|2021-07-30 10:40:00|553.6|553|553.3|552.7|553.7|553.1|553.2|552.6|7
1627641900000|2021-07-30 10:45:00|553|552.4|553.6|553|553.8|553.2|552.8|552.2|168
1627642200000|2021-07-30 10:50:00|553.8|553.2|554.4|553.8|554.4|553.8|553.6|553|23
1627642500000|2021-07-30 10:55:00|554.3|553.7|553.9|553.3|554.4|553.8|553.6|553|15
1627642800000|2021-07-30 11:00:00|553.8|553.2|553.8|553.2|554|553.4|553.4|552.8|24
1627643100000|2021-07-30 11:05:00|553.7|553.1|553.7|553.1|554|553.4|553.4|552.8|15
1627643400000|2021-07-30 11:10:00|553.8|553.2|553.6|553|553.9|553.3|553.1|552.5|42
1627643700000|2021-07-30 11:15:00|553.4|552.8|553.6|553|553.6|553|553.1|552.5|17
1627644000000|2021-07-30 11:20:00|553.7|553.1|553.1|552.5|553.7|553.1|553.1|552.5|11
1627644300000|2021-07-30 11:25:00|553.3|552.7|552.8|552.2|553.3|552.7|552.6|552|9
1627644600000|2021-07-30 11:30:00|552.6|552|552.6|552|553.1|552.5|552.4|551.8|59
1627644900000|2021-07-30 11:35:00|552.5|551.9|552.6|552|552.8|552.2|552.3|551.7|20
1627645200000|2021-07-30 11:40:00|552.8|552.2|553.6|553|553.6|553|552.8|552.2|25
1627645500000|2021-07-30 11:45:00|553.3|552.7|553.3|552.7|553.6|553|553.1|552.5|65
1627645800000|2021-07-30 11:50:00|553.4|552.8|553.4|552.8|553.6|553|553.2|552.6|28
1627646100000|2021-07-30 11:55:00|553.3|552.7|552.6|552|553.3|552.7|552.4|551.8|52
1627646400000|2021-07-30 12:00:00|552.4|551.8|552.4|551.8|552.9|552.3|552.4|551.8|65
1627646700000|2021-07-30 12:05:00|552.3|551.7|551.7|551.1|552.4|551.8|551.3|550.7|274
1627647000000|2021-07-30 12:10:00|551.8|551.2|551.4|550.8|551.9|551.3|551.1|550.5|94
1627647300000|2021-07-30 12:15:00|551.6|551|552.2|551.6|552.4|551.8|551.6|551|952
1627647600000|2021-07-30 12:20:00|552.1|551.5|552.5|551.9|552.5|551.9|551.8|551.2|270
1627647900000|2021-07-30 12:25:00|552.4|551.8|552.2|551.6|552.6|552|552|551.4|71
1627648200000|2021-07-30 12:30:00|552.3|551.7|552.2|551.6|552.7|552.1|552.2|551.6|91
1627648500000|2021-07-30 12:35:00|552.1|551.5|552.1|551.5|552.2|551.6|551.8|551.2|166
1627648800000|2021-07-30 12:40:00|552.2|551.6|551.9|551.3|552.4|551.8|551.7|551.1|42
1627651800000|2021-07-30 13:30:00|550.6|550|551.1|550.5|552.7|552.1|550.3|549.7|1318
1627652100000|2021-07-30 13:35:00|551.3|550.7|549.4|548.8|551.3|550.7|548|547.4|1021
1627652400000|2021-07-30 13:40:00|549.2|548.6|548.8|548.2|549.7|549.1|548.8|548.2|1612
1627652700000|2021-07-30 13:45:00|548.6|548|548.4|547.8|548.9|548.3|547.1|546.5|873
1627653000000|2021-07-30 13:50:00|548.3|547.7|546.6|546|548.3|547.7|545.7|545.1|1180
1627653300000|2021-07-30 13:55:00|546.5|545.9|546.3|545.7|547.6|547|545.8|545.2|337
1627653600000|2021-07-30 14:00:00|546.2|545.6|545.3|544.7|546.8|546.2|545.3|544.7|1073
1627653900000|2021-07-30 14:05:00|545.4|544.8|547.4|546.8|547.5|546.9|545.3|544.7|693
1627654200000|2021-07-30 14:10:00|547.3|546.7|547.5|546.9|547.6|547|546.5|545.9|385
1627654500000|2021-07-30 14:15:00|547.6|547|547.3|546.7|548.1|547.5|547.2|546.6|298
1627654800000|2021-07-30 14:20:00|547.4|546.8|548|547.4|548.3|547.7|546.8|546.2|409
1627655100000|2021-07-30 14:25:00|547.9|547.3|547.1|546.5|548|547.4|547.1|546.5|201
1627655400000|2021-07-30 14:30:00|547.3|546.7|546.7|546.1|547.8|547.2|546.6|546|320
1627655700000|2021-07-30 14:35:00|546.9|546.3|547.1|546.5|547.7|547.1|546.7|546.1|331
1627656000000|2021-07-30 14:40:00|547.2|546.6|546.3|545.7|547.6|547|546.3|545.7|251
1627656300000|2021-07-30 14:45:00|546.2|545.6|547.1|546.5|547.3|546.7|546.2|545.6|258
1627656600000|2021-07-30 14:50:00|547.2|546.6|548.4|547.8|548.4|547.8|547.1|546.5|196
1627656900000|2021-07-30 14:55:00|548.3|547.7|548.7|548.1|548.9|548.3|547.8|547.2|293
1627657200000|2021-07-30 15:00:00|548.6|548|548.8|548.2|549.1|548.5|548.4|547.8|631
1627657500000|2021-07-30 15:05:00|548.7|548.1|548.6|548|548.9|548.3|548.1|547.5|425
1627657800000|2021-07-30 15:10:00|548.4|547.8|549.6|549|550.1|549.5|548.3|547.7|273
1627658100000|2021-07-30 15:15:00|549.8|549.2|549.8|549.2|550.2|549.6|549.5|548.9|373
1627658400000|2021-07-30 15:20:00|550|549.4|549.3|548.7|550.1|549.5|549.2|548.6|150
1627658700000|2021-07-30 15:25:00|549.2|548.6|549.1|548.5|549.8|549.2|549.1|548.5|460
1627659000000|2021-07-30 15:30:00|549.2|548.6|549.6|549|550.1|549.5|549.1|548.5|323
1627659300000|2021-07-30 15:35:00|549.7|549.1|550.3|549.7|550.3|549.7|549.6|549|221
1627659600000|2021-07-30 15:40:00|550.2|549.6|550.7|550.1|551.3|550.7|550.1|549.5|260
1627659900000|2021-07-30 15:45:00|551|550.4|551.3|550.7|551.5|550.9|550.6|550|854
1627660200000|2021-07-30 15:50:00|551.6|551|551|550.4|551.8|551.2|551|550.4|910
1627660500000|2021-07-30 15:55:00|551.1|550.5|550.1|549.5|551.1|550.5|550|549.4|486
1627660800000|2021-07-30 16:00:00|550.2|549.6|549.3|548.7|550.5|549.9|549.3|548.7|353
1627661100000|2021-07-30 16:05:00|549.2|548.6|550.2|549.6|550.5|549.9|549|548.4|399
1627661400000|2021-07-30 16:10:00|550.3|549.7|550.7|550.1|550.7|550.1|550.3|549.7|157
1627661700000|2021-07-30 16:15:00|550.5|549.9|550.3|549.7|550.5|549.9|550.2|549.6|185
1627662000000|2021-07-30 16:20:00|550.4|549.8|549.7|549.1|550.5|549.9|549.5|548.9|111
1627662300000|2021-07-30 16:25:00|549.6|549|549.2|548.6|549.7|549.1|549|548.4|390
1627662600000|2021-07-30 16:30:00|549|548.4|548.7|548.1|549.2|548.6|548.7|548.1|277
1627662900000|2021-07-30 16:35:00|548.6|548|548.7|548.1|548.9|548.3|548.5|547.9|132
1627663200000|2021-07-30 16:40:00|548.9|548.3|548.6|548|548.9|548.3|548.5|547.9|118
1627663500000|2021-07-30 16:45:00|548.5|547.9|548.4|547.8|548.5|547.9|547.9|547.3|165
1627663800000|2021-07-30 16:50:00|548.2|547.6|548.4|547.8|548.5|547.9|548|547.4|154
1627664100000|2021-07-30 16:55:00|548.2|547.6|548.9|548.3|549|548.4|548.2|547.6|328
1627664400000|2021-07-30 17:00:00|549|548.4|549.9|549.3|550|549.4|548.9|548.3|271
1627664700000|2021-07-30 17:05:00|549.7|549.1|550.1|549.5|550.2|549.6|549.5|548.9|198
1627665000000|2021-07-30 17:10:00|550.2|549.6|549.4|548.8|550.5|549.9|549.4|548.8|182
1627665300000|2021-07-30 17:15:00|549.5|548.9|548.9|548.3|549.5|548.9|548.9|548.3|119
1627665600000|2021-07-30 17:20:00|549|548.4|549.3|548.7|549.3|548.7|548.9|548.3|214
1627665900000|2021-07-30 17:25:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|465
1627666200000|2021-07-30 17:30:00|548.9|548.3|548.3|547.7|548.9|548.3|548.2|547.6|277
1627666500000|2021-07-30 17:35:00|548.4|547.8|548.9|548.3|549.1|548.5|548.2|547.6|172
1627666800000|2021-07-30 17:40:00|548.7|548.1|548.2|547.6|548.8|548.2|548.1|547.5|341
1627667100000|2021-07-30 17:45:00|548.1|547.5|547.6|547|548.4|547.8|547.6|547|252
1627667400000|2021-07-30 17:50:00|547.7|547.1|547.5|546.9|548.2|547.6|547.5|546.9|382
1627667700000|2021-07-30 17:55:00|547.6|547|546.9|546.3|548|547.4|546.8|546.2|444
1627668000000|2021-07-30 18:00:00|547|546.4|547.5|546.9|548|547.4|546.8|546.2|514
1627668300000|2021-07-30 18:05:00|547.3|546.7|547.1|546.5|547.5|546.9|546.8|546.2|754
1627668600000|2021-07-30 18:10:00|547|546.4|546.1|545.5|547.7|547.1|546|545.4|3138
1627668900000|2021-07-30 18:15:00|546.2|545.6|545.9|545.3|546.6|546|545.7|545.1|1343
1627862400000|2021-08-02 00:00:00|546.7|546.1|547.6|547|548.6|548|546.4|545.8|491
1627862700000|2021-08-02 00:05:00|547.4|546.8|546.3|545.7|547.9|547.3|545.6|545|129
1627863000000|2021-08-02 00:10:00|546.2|545.6|546.1|545.5|547.2|546.6|545.6|545|86
1627863300000|2021-08-02 00:15:00|546.2|545.6|547.4|546.8|547.4|546.8|545.9|545.3|56
1627863600000|2021-08-02 00:20:00|547.3|546.7|547|546.4|547.3|546.7|546.4|545.8|53
1627863900000|2021-08-02 00:25:00|547.1|546.5|546.8|546.2|547.4|546.8|546.6|546|37
1627864200000|2021-08-02 00:30:00|547.1|546.5|546.2|545.6|547.1|546.5|546|545.4|741
1627864500000|2021-08-02 00:35:00|546.1|545.5|546.1|545.5|546.2|545.6|546|545.4|112
1627864800000|2021-08-02 00:40:00|546.4|545.8|546.6|546|546.7|546.1|546.1|545.5|45
1627865100000|2021-08-02 00:45:00|546.8|546.2|546.6|546|546.9|546.3|546.6|546|7
1627865400000|2021-08-02 00:50:00|546.7|546.1|546.6|546|546.8|546.2|546.6|546|35
1627865700000|2021-08-02 00:55:00|546.3|545.7|546.8|546.2|546.8|546.2|546.3|545.7|29
1627866000000|2021-08-02 01:00:00|546.9|546.3|546.7|546.1|546.9|546.3|546.5|545.9|726
1627866300000|2021-08-02 01:05:00|546.8|546.2|547|546.4|547.1|546.5|546.7|546.1|469
1627866600000|2021-08-02 01:10:00|546.9|546.3|546.7|546.1|547|546.4|546.7|546.1|39
1627866900000|2021-08-02 01:15:00|546.5|545.9|546.5|545.9|546.7|546.1|546.5|545.9|58
1627867200000|2021-08-02 01:20:00|546.4|545.8|545.2|544.6|546.5|545.9|545|544.4|145
1627867500000|2021-08-02 01:25:00|545.1|544.5|544.9|544.3|545.4|544.8|544.7|544.1|82
1627867800000|2021-08-02 01:30:00|545.1|544.5|545.1|544.5|545.2|544.6|544.9|544.3|40
1627868100000|2021-08-02 01:35:00|544.9|544.3|545.2|544.6|545.3|544.7|544.6|544|54
1627868400000|2021-08-02 01:40:00|545.1|544.5|545.2|544.6|545.6|545|545.1|544.5|45
1627868700000|2021-08-02 01:45:00|545.1|544.5|545.2|544.6|545.4|544.8|544.8|544.2|31
1627869000000|2021-08-02 01:50:00|545.1|544.5|544.9|544.3|545.2|544.6|544.9|544.3|22
1627869300000|2021-08-02 01:55:00|544.8|544.2|544.9|544.3|545|544.4|544.6|544|39
1627869600000|2021-08-02 02:00:00|544.7|544.1|544.5|543.9|544.7|544.1|544.4|543.8|125
1627869900000|2021-08-02 02:05:00|544.6|544|544.7|544.1|544.9|544.3|544.4|543.8|99
1627870200000|2021-08-02 02:10:00|544.6|544|544.7|544.1|545|544.4|544.6|544|23
1627870500000|2021-08-02 02:15:00|544.6|544|544.7|544.1|545|544.4|544.6|544|20
1627870800000|2021-08-02 02:20:00|544.9|544.3|545|544.4|545|544.4|544.7|544.1|36
1627871100000|2021-08-02 02:25:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|15
1627871400000|2021-08-02 02:30:00|545.2|544.6|545|544.4|545.5|544.9|545|544.4|21
1627871700000|2021-08-02 02:35:00|544.9|544.3|545.1|544.5|545.1|544.5|544.8|544.2|19
1627872000000|2021-08-02 02:40:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|8
1627872300000|2021-08-02 02:45:00|544.8|544.2|545|544.4|545|544.4|544.7|544.1|9
1627872600000|2021-08-02 02:50:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|5
1627872900000|2021-08-02 02:55:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|10
1627873200000|2021-08-02 03:00:00|544.5|543.9|544.7|544.1|544.7|544.1|544.5|543.9|19
1627873500000|2021-08-02 03:05:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|5
1627873800000|2021-08-02 03:10:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|71
1627874100000|2021-08-02 03:15:00|544.6|544|545.1|544.5|545.1|544.5|544.5|543.9|22
1627874400000|2021-08-02 03:20:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|12
1627874700000|2021-08-02 03:25:00|545.1|544.5|544.9|544.3|545.1|544.5|544.9|544.3|3
1627875000000|2021-08-02 03:30:00|544.7|544.1|544.7|544.1|544.8|544.2|544.7|544.1|5
1627875300000|2021-08-02 03:35:00|544.9|544.3|544.9|544.3|544.9|544.3|544.7|544.1|4
1627875600000|2021-08-02 03:40:00|||||||||178
1627875900000|2021-08-02 03:45:00|||||||||4
1627876200000|2021-08-02 03:50:00|545.1|544.5|545.1|544.5|545.1|544.5|545.1|544.5|0
1627876500000|2021-08-02 03:55:00|545.4|544.8|545.4|544.8|545.4|544.8|545.4|544.8|34
1627876800000|2021-08-02 04:00:00|545.2|544.6|544.9|544.3|545.2|544.6|544.9|544.3|15
1627877400000|2021-08-02 04:10:00|545.1|544.5|545.1|544.5|545.2|544.6|545.1|544.5|5
1627877700000|2021-08-02 04:15:00|545.2|544.6|545.2|544.6|545.2|544.6|545.2|544.6|4
1627878000000|2021-08-02 04:20:00|545.3|544.7|545.3|544.7|545.3|544.7|545.3|544.7|1
1627878300000|2021-08-02 04:25:00|545.2|544.6|545.4|544.8|545.4|544.8|545.2|544.6|1
1627878600000|2021-08-02 04:30:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|15
1627878900000|2021-08-02 04:35:00|544.9|544.3|544.7|544.1|544.9|544.3|544.7|544.1|4
1627879200000|2021-08-02 04:40:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|0
1627879500000|2021-08-02 04:45:00|||||||||5
1627879800000|2021-08-02 04:50:00|544.7|544.1|544.9|544.3|544.9|544.3|544.7|544.1|1
1627880100000|2021-08-02 04:55:00|544.8|544.2|544.7|544.1|544.8|544.2|544.5|543.9|8
1627880400000|2021-08-02 05:00:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|13
1627880700000|2021-08-02 05:05:00|||||||||4
1627881000000|2021-08-02 05:10:00|544.6|544|544.4|543.8|544.7|544.1|544.4|543.8|7
1627881300000|2021-08-02 05:15:00|544.1|543.5|543.9|543.3|544.2|543.6|543.9|543.3|82
1627881600000|2021-08-02 05:20:00|544|543.4|544.1|543.5|544.1|543.5|543.9|543.3|8
1627881900000|2021-08-02 05:25:00|544|543.4|544|543.4|544|543.4|544|543.4|8
1627882200000|2021-08-02 05:30:00|544.1|543.5|544.4|543.8|544.6|544|544.1|543.5|25
1627882500000|2021-08-02 05:35:00|544.2|543.6|544.1|543.5|544.3|543.7|544.1|543.5|35
1627882800000|2021-08-02 05:40:00|544.2|543.6|544.1|543.5|544.2|543.6|544.1|543.5|7
1627883100000|2021-08-02 05:45:00|544.2|543.6|544.6|544|544.6|544|544.1|543.5|20
1627883400000|2021-08-02 05:50:00|544.4|543.8|544.2|543.6|544.4|543.8|544.2|543.6|8
1627883700000|2021-08-02 05:55:00|544.1|543.5|544.1|543.5|544.1|543.5|544.1|543.5|6
1627884000000|2021-08-02 06:00:00|544.2|543.6|544.4|543.8|544.4|543.8|544.1|543.5|27
1627884300000|2021-08-02 06:05:00|544.6|544|544.4|543.8|544.6|544|544.4|543.8|23
1627884600000|2021-08-02 06:10:00|544.2|543.6|544.1|543.5|544.4|543.8|544.1|543.5|6
1627884900000|2021-08-02 06:15:00|544.4|543.8|544.4|543.8|544.4|543.8|544.1|543.5|20
1627885200000|2021-08-02 06:20:00|544.2|543.6|544.1|543.5|544.4|543.8|544.1|543.5|7
1627885500000|2021-08-02 06:25:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|5
1627885800000|2021-08-02 06:30:00|544.2|543.6|544.7|544.1|544.7|544.1|544.2|543.6|26
1627886100000|2021-08-02 06:35:00|544.6|544|545|544.4|545|544.4|544.5|543.9|15
1627886400000|2021-08-02 06:40:00|545.1|544.5|545.2|544.6|545.2|544.6|544.8|544.2|54
1627886700000|2021-08-02 06:45:00|545.5|544.9|544.7|544.1|545.5|544.9|544.7|544.1|8
1627887000000|2021-08-02 06:50:00|544.6|544|544.6|544|544.7|544.1|544.5|543.9|3
1627887300000|2021-08-02 06:55:00|544.5|543.9|544.7|544.1|544.8|544.2|544.5|543.9|4
1627887600000|2021-08-02 07:00:00|544.8|544.2|545|544.4|545.4|544.8|544.7|544.1|27
1627887900000|2021-08-02 07:05:00|545.1|544.5|545.1|544.5|545.3|544.7|544.7|544.1|3
1627888200000|2021-08-02 07:10:00|545.2|544.6|545|544.4|545.3|544.7|544.9|544.3|12
1627888500000|2021-08-02 07:15:00|545.1|544.5|545.2|544.6|545.5|544.9|544.7|544.1|209
1627888800000|2021-08-02 07:20:00|545.3|544.7|545.5|544.9|545.8|545.2|545|544.4|20
1627889100000|2021-08-02 07:25:00|545.6|545|545.3|544.7|545.8|545.2|545.3|544.7|40
1627889400000|2021-08-02 07:30:00|545.2|544.6|544.7|544.1|545.2|544.6|544.3|543.7|18
1627889700000|2021-08-02 07:35:00|544.6|544|545.1|544.5|545.2|544.6|544.5|543.9|3
1627890000000|2021-08-02 07:40:00|545.2|544.6|544.5|543.9|545.2|544.6|544.3|543.7|10
1627890300000|2021-08-02 07:45:00|544.4|543.8|543.2|542.6|544.5|543.9|543.2|542.6|43
1627890600000|2021-08-02 07:50:00|543.3|542.7|542.8|542.2|543.7|543.1|542.8|542.2|17
1627890900000|2021-08-02 07:55:00|542.9|542.3|541.4|540.8|543|542.4|541.2|540.6|251
1627891200000|2021-08-02 08:00:00|541.5|540.9|541.4|540.8|541.7|541.1|541.3|540.7|24
1627891500000|2021-08-02 08:05:00|541.5|540.9|541.7|541.1|542|541.4|541.2|540.6|156
1627891800000|2021-08-02 08:10:00|541.6|541|541.5|540.9|542.1|541.5|541.3|540.7|85
1627892100000|2021-08-02 08:15:00|541.6|541|542|541.4|542.2|541.6|541.5|540.9|87
1627892400000|2021-08-02 08:20:00|542.1|541.5|542.3|541.7|542.7|542.1|542|541.4|8
1627892700000|2021-08-02 08:25:00|542.2|541.6|541.9|541.3|542.2|541.6|541.8|541.2|21
1627893000000|2021-08-02 08:30:00|541.8|541.2|541.8|541.2|542.1|541.5|541.6|541|32
1627893300000|2021-08-02 08:35:00|542|541.4|542.2|541.6|542.2|541.6|541.8|541.2|608
1627893600000|2021-08-02 08:40:00|542.3|541.7|542.4|541.8|542.5|541.9|542|541.4|16
1627893900000|2021-08-02 08:45:00|542.5|541.9|543.4|542.8|543.4|542.8|542.4|541.8|42
1627894200000|2021-08-02 08:50:00|543.6|543|543.2|542.6|543.6|543|543.1|542.5|32
1627894500000|2021-08-02 08:55:00|543.4|542.8|543|542.4|543.5|542.9|542.7|542.1|126
1627894800000|2021-08-02 09:00:00|543.1|542.5|543.6|543|543.8|543.2|543.1|542.5|44
1627895100000|2021-08-02 09:05:00|543.7|543.1|544.2|543.6|544.4|543.8|543.7|543.1|16
1627895400000|2021-08-02 09:10:00|544|543.4|544|543.4|544.3|543.7|543.9|543.3|17
1627895700000|2021-08-02 09:15:00|543.7|543.1|543.7|543.1|544|543.4|543.6|543|17
1627896000000|2021-08-02 09:20:00|543.8|543.2|543.8|543.2|544.2|543.6|543.8|543.2|7
1627896300000|2021-08-02 09:25:00|543.9|543.3|543.2|542.6|544.2|543.6|542.8|542.2|44
1627896600000|2021-08-02 09:30:00|543.3|542.7|543.5|542.9|543.7|543.1|543.2|542.6|29
1627896900000|2021-08-02 09:35:00|543.7|543.1|544|543.4|544|543.4|543.5|542.9|72
1627897200000|2021-08-02 09:40:00|543.9|543.3|543.5|542.9|544|543.4|543.2|542.6|38
1627897500000|2021-08-02 09:45:00|543.4|542.8|543.5|542.9|543.7|543.1|543.3|542.7|9
1627897800000|2021-08-02 09:50:00|543.6|543|544.1|543.5|544.1|543.5|543.5|542.9|20
1627898100000|2021-08-02 09:55:00|544|543.4|543.7|543.1|544.1|543.5|543.4|542.8|13
1627898400000|2021-08-02 10:00:00|543.6|543|543.3|542.7|543.8|543.2|543.3|542.7|50
1627898700000|2021-08-02 10:05:00|543.2|542.6|543.5|542.9|543.5|542.9|542.9|542.3|11
1627899000000|2021-08-02 10:10:00|543.6|543|543.2|542.6|543.6|543|543.1|542.5|10
1627899300000|2021-08-02 10:15:00|543.1|542.5|543|542.4|543.3|542.7|542.8|542.2|8
1627899600000|2021-08-02 10:20:00|543.1|542.5|543.8|543.2|543.8|543.2|543.1|542.5|26
1627899900000|2021-08-02 10:25:00|544|543.4|544.3|543.7|544.3|543.7|543.8|543.2|8
1627900200000|2021-08-02 10:30:00|544.5|543.9|545.3|544.7|545.3|544.7|544.5|543.9|38
1627900500000|2021-08-02 10:35:00|545.5|544.9|547.2|546.6|547.2|546.6|545.3|544.7|48
1627900800000|2021-08-02 10:40:00|547.1|546.5|546.3|545.7|547.2|546.6|546.3|545.7|32
1627901100000|2021-08-02 10:45:00|546.5|545.9|547.7|547.1|548.3|547.7|546.2|545.6|60
1627901400000|2021-08-02 10:50:00|547.8|547.2|547.7|547.1|548.1|547.5|547.4|546.8|100
1627901700000|2021-08-02 10:55:00|547.4|546.8|546.7|546.1|547.4|546.8|546.7|546.1|27
1627902000000|2021-08-02 11:00:00|546.8|546.2|547.2|546.6|547.4|546.8|546.7|546.1|15
1627902300000|2021-08-02 11:05:00|547.4|546.8|546.9|546.3|547.9|547.3|546.9|546.3|24
1627902600000|2021-08-02 11:10:00|546.8|546.2|545.7|545.1|546.8|546.2|545.6|545|23
1627902900000|2021-08-02 11:15:00|545.8|545.2|546|545.4|546|545.4|545.2|544.6|33
1627903200000|2021-08-02 11:20:00|545.7|545.1|545.9|545.3|546.2|545.6|545.7|545.1|58
1627903500000|2021-08-02 11:25:00|545.7|545.1|544.3|543.7|545.7|545.1|544.2|543.6|123
1627903800000|2021-08-02 11:30:00|544.5|543.9|544.9|544.3|545.2|544.6|544|543.4|376
1627904100000|2021-08-02 11:35:00|544.7|544.1|544.2|543.6|544.9|544.3|544.2|543.6|78
1627904400000|2021-08-02 11:40:00|544|543.4|543.5|542.9|544.4|543.8|543|542.4|342
1627904700000|2021-08-02 11:45:00|543.3|542.7|543.8|543.2|544.2|543.6|543.2|542.6|271
1627905000000|2021-08-02 11:50:00|543.9|543.3|543.8|543.2|543.9|543.3|543.2|542.6|49
1627905300000|2021-08-02 11:55:00|543.9|543.3|544|543.4|544.3|543.7|543.8|543.2|32
1627905600000|2021-08-02 12:00:00|543.9|543.3|544.3|543.7|544.3|543.7|543.7|543.1|39
1627905900000|2021-08-02 12:05:00|544.2|543.6|544.5|543.9|544.7|544.1|544.1|543.5|30
1627906200000|2021-08-02 12:10:00|544.3|543.7|543.7|543.1|544.3|543.7|543.2|542.6|105
1627906500000|2021-08-02 12:15:00|543.6|543|543.8|543.2|543.8|543.2|543.1|542.5|116
1627906800000|2021-08-02 12:20:00|543.6|543|543.4|542.8|544|543.4|543.1|542.5|128
1627907100000|2021-08-02 12:25:00|543.3|542.7|544.6|544|544.6|544|543.2|542.6|35
1627907400000|2021-08-02 12:30:00|544.7|544.1|543.9|543.3|544.9|544.3|543.9|543.3|23
1627907700000|2021-08-02 12:35:00|544|543.4|545|544.4|545|544.4|543.9|543.3|113
1627908000000|2021-08-02 12:40:00|545.1|544.5|545.2|544.6|545.2|544.6|544.7|544.1|107
1627911000000|2021-08-02 13:30:00|546.5|545.9|551.5|550.9|553|552.4|546.5|545.9|3091
1627911300000|2021-08-02 13:35:00|551.6|551|551|550.4|553.8|553.2|550.7|550.1|1575
1627911600000|2021-08-02 13:40:00|550.8|550.2|549.8|549.2|551.9|551.3|549.8|549.2|712
1627911900000|2021-08-02 13:45:00|550|549.4|551.3|550.7|552.3|551.7|549.9|549.3|615
1627912200000|2021-08-02 13:50:00|551.6|551|550.6|550|552.1|551.5|550.1|549.5|807
1627912500000|2021-08-02 13:55:00|550.7|550.1|551.1|550.5|551.3|550.7|550.6|550|463
1627912800000|2021-08-02 14:00:00|551|550.4|550|549.4|551.6|551|549.4|548.8|616
1627913100000|2021-08-02 14:05:00|550.2|549.6|550|549.4|550.5|549.9|548.9|548.3|790
1627913400000|2021-08-02 14:10:00|550.2|549.6|550.1|549.5|550.5|549.9|549.5|548.9|565
1627913700000|2021-08-02 14:15:00|550.2|549.6|549|548.4|550.2|549.6|548.8|548.2|559
1627914000000|2021-08-02 14:20:00|548.8|548.2|548.2|547.6|549.6|549|548|547.4|659
1627914300000|2021-08-02 14:25:00|548|547.4|548.2|547.6|548.8|548.2|547.7|547.1|260
1627914600000|2021-08-02 14:30:00|548.3|547.7|548.5|547.9|548.5|547.9|547|546.4|620
1627914900000|2021-08-02 14:35:00|548.3|547.7|549.8|549.2|549.8|549.2|548.3|547.7|524
1627915200000|2021-08-02 14:40:00|549.6|549|549.1|548.5|549.8|549.2|548.5|547.9|396
1627915500000|2021-08-02 14:45:00|549|548.4|550|549.4|550|549.4|548.5|547.9|145
1627915800000|2021-08-02 14:50:00|549.9|549.3|548.8|548.2|550.3|549.7|548.6|548|154
1627916100000|2021-08-02 14:55:00|548.7|548.1|549.3|548.7|549.3|548.7|548|547.4|153
1627916400000|2021-08-02 15:00:00|549.8|549.2|550|549.4|550.3|549.7|549.4|548.8|248
1627916700000|2021-08-02 15:05:00|549.9|549.3|550.2|549.6|550.5|549.9|549.8|549.2|302
1627917000000|2021-08-02 15:10:00|550.3|549.7|550.8|550.2|551.3|550.7|549.8|549.2|290
1627917300000|2021-08-02 15:15:00|550.9|550.3|551.5|550.9|551.5|550.9|550.8|550.2|162
1627917600000|2021-08-02 15:20:00|551.8|551.2|552.7|552.1|552.8|552.2|551.4|550.8|390
1627917900000|2021-08-02 15:25:00|552.8|552.2|555.5|554.9|555.8|555.2|552.7|552.1|1126
1627918200000|2021-08-02 15:30:00|555.8|555.2|556.3|555.7|557.4|556.8|555.4|554.8|946
1627918500000|2021-08-02 15:35:00|556.2|555.6|555.2|554.6|556.9|556.3|554.9|554.3|424
1627918800000|2021-08-02 15:40:00|555.4|554.8|555|554.4|555.5|554.9|554.8|554.2|301
1627919100000|2021-08-02 15:45:00|555.1|554.5|555.9|555.3|556.5|555.9|555|554.4|895
1627919400000|2021-08-02 15:50:00|556.1|555.5|555.2|554.6|556.4|555.8|555.2|554.6|372
1627919700000|2021-08-02 15:55:00|555.1|554.5|554.6|554|555.5|554.9|554.2|553.6|191
1627920000000|2021-08-02 16:00:00|554.9|554.3|553.6|553|554.9|554.3|553.6|553|688
1627920300000|2021-08-02 16:05:00|553.9|553.3|554.1|553.5|554.8|554.2|553.5|552.9|303
1627920600000|2021-08-02 16:10:00|554.2|553.6|554.1|553.5|554.4|553.8|553.6|553|307
1627920900000|2021-08-02 16:15:00|554|553.4|554.6|554|554.7|554.1|553.7|553.1|380
1627921200000|2021-08-02 16:20:00|554.7|554.1|554.9|554.3|555.1|554.5|554.1|553.5|615
1627921500000|2021-08-02 16:25:00|555|554.4|555.7|555.1|555.8|555.2|554.9|554.3|897
1627921800000|2021-08-02 16:30:00|555.8|555.2|556|555.4|556.5|555.9|555.6|555|244
1627922100000|2021-08-02 16:35:00|555.8|555.2|556|555.4|556.2|555.6|555.6|555|279
1627922400000|2021-08-02 16:40:00|555.8|555.2|556.5|555.9|556.5|555.9|555.2|554.6|344
1627922700000|2021-08-02 16:45:00|556.6|556|556.6|556|557|556.4|556.1|555.5|852
1627923000000|2021-08-02 16:50:00|556.7|556.1|556.7|556.1|557.1|556.5|556.5|555.9|513
1627923300000|2021-08-02 16:55:00|556.5|555.9|556.2|555.6|557|556.4|556|555.4|330
1627923600000|2021-08-02 17:00:00|556.1|555.5|556.1|555.5|556.6|556|556|555.4|167
1627923900000|2021-08-02 17:05:00|556|555.4|556.9|556.3|556.9|556.3|555.9|555.3|188
1627924200000|2021-08-02 17:10:00|556.7|556.1|556.9|556.3|557|556.4|556.6|556|297
1627924500000|2021-08-02 17:15:00|556.8|556.2|556.9|556.3|556.9|556.3|556.2|555.6|121
1627924800000|2021-08-02 17:20:00|557.1|556.5|556.7|556.1|557.1|556.5|556.7|556.1|117
1627925100000|2021-08-02 17:25:00|556.9|556.3|557|556.4|557.4|556.8|556.7|556.1|197
1627925400000|2021-08-02 17:30:00|557.1|556.5|557.1|556.5|557.4|556.8|556.5|555.9|327
1627925700000|2021-08-02 17:35:00|557.2|556.6|558.1|557.5|558.4|557.8|557.1|556.5|445
1627926000000|2021-08-02 17:40:00|558.2|557.6|558.2|557.6|558.6|558|558|557.4|409
1627926300000|2021-08-02 17:45:00|558|557.4|558.7|558.1|558.7|558.1|557.7|557.1|238
1627926600000|2021-08-02 17:50:00|558.6|558|558.2|557.6|558.8|558.2|558.2|557.6|1215
1627926900000|2021-08-02 17:55:00|558.3|557.7|558.1|557.5|558.3|557.7|557.7|557.1|402
1627927200000|2021-08-02 18:00:00|558|557.4|558.1|557.5|558.5|557.9|557.7|557.1|479
1627927500000|2021-08-02 18:05:00|558.2|557.6|558.5|557.9|558.7|558.1|557.7|557.1|754
1627927800000|2021-08-02 18:10:00|558.7|558.1|559.5|558.9|559.7|559.1|558.3|557.7|3086
1627928100000|2021-08-02 18:15:00|559.4|558.8|559|558.4|559.5|558.9|558.4|557.8|2491
1627948800000|2021-08-03 00:00:00|557.3|556.7|555.4|554.8|557.3|556.7|555.1|554.5|296
1627949100000|2021-08-03 00:05:00|555.3|554.7|554.7|554.1|555.8|555.2|554.6|554|227
1627949400000|2021-08-03 00:10:00|554.8|554.2|555.4|554.8|556.1|555.5|554.7|554.1|230
1627949700000|2021-08-03 00:15:00|555.3|554.7|554.9|554.3|555.5|554.9|554.9|554.3|65
1627950000000|2021-08-03 00:20:00|555.1|554.5|555.2|554.6|555.2|554.6|555.1|554.5|20
1627950300000|2021-08-03 00:25:00|555.3|554.7|555.2|554.6|555.4|554.8|555.2|554.6|7
1627950600000|2021-08-03 00:30:00|555|554.4|555|554.4|555.2|554.6|554.9|554.3|8
1627950900000|2021-08-03 00:35:00|554.9|554.3|554.9|554.3|555.1|554.5|554.9|554.3|36
1627951200000|2021-08-03 00:40:00|555|554.4|555.1|554.5|555.1|554.5|554.9|554.3|17
1627951500000|2021-08-03 00:45:00|555.4|554.8|555.4|554.8|555.6|555|555.4|554.8|28
1627951800000|2021-08-03 00:50:00|555.6|555|555.4|554.8|555.9|555.3|555.4|554.8|21
1627952100000|2021-08-03 00:55:00|555.6|555|555|554.4|555.6|555|554.9|554.3|49
1627952400000|2021-08-03 01:00:00|554.9|554.3|554|553.4|555.1|554.5|553.6|553|516
1627952700000|2021-08-03 01:05:00|553.9|553.3|554|553.4|554.3|553.7|553.8|553.2|71
1627953000000|2021-08-03 01:10:00|554.1|553.5|553.8|553.2|554.1|553.5|553.6|553|38
1627953300000|2021-08-03 01:15:00|554|553.4|553.6|553|554|553.4|553.5|552.9|25
1627953600000|2021-08-03 01:20:00|553.8|553.2|553.3|552.7|553.8|553.2|553.3|552.7|32
1627953900000|2021-08-03 01:25:00|553.4|552.8|553.6|553|553.9|553.3|553.4|552.8|3015
1627954200000|2021-08-03 01:30:00|553.7|553.1|553.6|553|553.7|553.1|553.4|552.8|33
1627954500000|2021-08-03 01:35:00|553.4|552.8|553.6|553|553.7|553.1|553.4|552.8|21
1627954800000|2021-08-03 01:40:00|553.5|552.9|553.9|553.3|554.1|553.5|553.5|552.9|28
1627955100000|2021-08-03 01:45:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|211
1627955400000|2021-08-03 01:50:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|9
1627955700000|2021-08-03 01:55:00|554.3|553.7|553.9|553.3|554.3|553.7|553.9|553.3|33
1627956000000|2021-08-03 02:00:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|4
1627956300000|2021-08-03 02:05:00|554|553.4|553.9|553.3|554|553.4|553.8|553.2|14
1627956600000|2021-08-03 02:10:00|553.8|553.2|553.7|553.1|553.9|553.3|553.7|553.1|3
1627956900000|2021-08-03 02:15:00|553.8|553.2|554.1|553.5|554.1|553.5|553.6|553|8
1627957200000|2021-08-03 02:20:00|553.9|553.3|553.6|553|554.1|553.5|553.6|553|4
1627957500000|2021-08-03 02:25:00|553.8|553.2|553.9|553.3|554.1|553.5|553.7|553.1|2
1627957800000|2021-08-03 02:30:00|554.1|553.5|554.3|553.7|554.5|553.9|554.1|553.5|22
1627958100000|2021-08-03 02:35:00|554.4|553.8|554.1|553.5|554.4|553.8|554.1|553.5|10
1627958400000|2021-08-03 02:40:00|553.9|553.3|553.9|553.3|553.9|553.3|553.7|553.1|2
1627958700000|2021-08-03 02:45:00|553.8|553.2|553.9|553.3|553.9|553.3|553.7|553.1|154
1627959000000|2021-08-03 02:50:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|0
1627959300000|2021-08-03 02:55:00|554.2|553.6|554.1|553.5|554.2|553.6|554.1|553.5|11
1627959600000|2021-08-03 03:00:00|553.9|553.3|554.2|553.6|554.2|553.6|553.9|553.3|6
1627959900000|2021-08-03 03:05:00|554.1|553.5|554.4|553.8|554.5|553.9|554.1|553.5|14
1627960200000|2021-08-03 03:10:00|||||||||7
1627960500000|2021-08-03 03:15:00|554.6|554|554.7|554.1|554.7|554.1|554.6|554|10
1627960800000|2021-08-03 03:20:00|554.6|554|554.8|554.2|554.9|554.3|554.6|554|6
1627961100000|2021-08-03 03:25:00|554.7|554.1|554.4|553.8|554.7|554.1|554.4|553.8|107
1627961700000|2021-08-03 03:35:00|554.3|553.7|554.4|553.8|554.4|553.8|554.3|553.7|5
1627962000000|2021-08-03 03:40:00|554.6|554|554.6|554|554.6|554|554.4|553.8|17
1627962300000|2021-08-03 03:45:00|554.5|553.9|554.4|553.8|554.6|554|554.4|553.8|61
1627962600000|2021-08-03 03:50:00|554.3|553.7|554.4|553.8|554.4|553.8|554.3|553.7|2
1627962900000|2021-08-03 03:55:00|554.3|553.7|554.4|553.8|554.5|553.9|554.3|553.7|2
1627963200000|2021-08-03 04:00:00|554.3|553.7|554.4|553.8|554.4|553.8|554.3|553.7|0
1627963800000|2021-08-03 04:10:00|554.3|553.7|554.6|554|554.6|554|554.3|553.7|10
1627964100000|2021-08-03 04:15:00|||||||||5
1627964400000|2021-08-03 04:20:00|554.8|554.2|554.8|554.2|554.8|554.2|554.7|554.1|2
1627964700000|2021-08-03 04:25:00|554.6|554|554.6|554|554.8|554.2|554.6|554|7
1627965000000|2021-08-03 04:30:00|554.7|554.1|555.1|554.5|555.3|554.7|554.6|554|18
1627965300000|2021-08-03 04:35:00|||||||||3
1627965600000|2021-08-03 04:40:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|5
1627965900000|2021-08-03 04:45:00|555.2|554.6|555.1|554.5|555.2|554.6|554.8|554.2|9
1627966200000|2021-08-03 04:50:00|555.2|554.6|555.3|554.7|555.3|554.7|555.1|554.5|9
1627966500000|2021-08-03 04:55:00|555.1|554.5|555.1|554.5|555.1|554.5|555.1|554.5|10
1627966800000|2021-08-03 05:00:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|23
1627967100000|2021-08-03 05:05:00|555.1|554.5|555.1|554.5|555.1|554.5|554.8|554.2|19
1627967400000|2021-08-03 05:10:00|555|554.4|555.1|554.5|555.1|554.5|555|554.4|2
1627967700000|2021-08-03 05:15:00|554.8|554.2|554.8|554.2|554.9|554.3|554.8|554.2|4
1627968000000|2021-08-03 05:20:00|554.9|554.3|555.1|554.5|555.1|554.5|554.8|554.2|7
1627968300000|2021-08-03 05:25:00|555.2|554.6|555.2|554.6|555.2|554.6|555.2|554.6|16
1627968600000|2021-08-03 05:30:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|12
1627968900000|2021-08-03 05:35:00|555.4|554.8|555.3|554.7|555.4|554.8|555.3|554.7|5
1627969200000|2021-08-03 05:40:00|555.4|554.8|555.8|555.2|555.8|555.2|555.3|554.7|10
1627969500000|2021-08-03 05:45:00|555.6|555|555.6|555|555.6|555|555.6|555|6
1627969800000|2021-08-03 05:50:00|555.8|555.2|555.4|554.8|555.9|555.3|555.4|554.8|11
1627970100000|2021-08-03 05:55:00|555.6|555|555.6|555|555.6|555|555.4|554.8|6
1627970400000|2021-08-03 06:00:00|555.5|554.9|555.4|554.8|555.5|554.9|555.2|554.6|7
1627970700000|2021-08-03 06:05:00|555.3|554.7|554.6|554|555.3|554.7|554.4|553.8|23
1627971000000|2021-08-03 06:10:00|554.4|553.8|554.6|554|554.7|554.1|554.4|553.8|22
1627971300000|2021-08-03 06:15:00|554.5|553.9|554.9|554.3|555.1|554.5|554.4|553.8|34
1627971600000|2021-08-03 06:20:00|554.8|554.2|554.4|553.8|554.8|554.2|554.4|553.8|22
1627971900000|2021-08-03 06:25:00|554.6|554|554.4|553.8|554.6|554|554.2|553.6|10
1627972200000|2021-08-03 06:30:00|554.3|553.7|554.1|553.5|554.3|553.7|553.9|553.3|8
1627972500000|2021-08-03 06:35:00|554.2|553.6|554.1|553.5|554.4|553.8|554|553.4|35
1627972800000|2021-08-03 06:40:00|554|553.4|553.9|553.3|554.2|553.6|553.8|553.2|16
1627973100000|2021-08-03 06:45:00|554.1|553.5|553.9|553.3|554.1|553.5|553.9|553.3|6
1627973400000|2021-08-03 06:50:00|554|553.4|553.7|553.1|554.1|553.5|553.7|553.1|8
1627973700000|2021-08-03 06:55:00|553.6|553|554.1|553.5|554.2|553.6|553.4|552.8|107
1627974000000|2021-08-03 07:00:00|554.2|553.6|553.8|553.2|554.2|553.6|553.7|553.1|38
1627974300000|2021-08-03 07:05:00|553.9|553.3|553.9|553.3|553.9|553.3|553.7|553.1|15
1627974600000|2021-08-03 07:10:00|553.8|553.2|553.4|552.8|553.8|553.2|553.4|552.8|23
1627974900000|2021-08-03 07:15:00|553.6|553|553.6|553|553.7|553.1|553.4|552.8|21
1627975200000|2021-08-03 07:20:00|553.7|553.1|553.6|553|553.7|553.1|553.6|553|7
1627975500000|2021-08-03 07:25:00|553.5|552.9|553.4|552.8|553.5|552.9|553.4|552.8|4
1627975800000|2021-08-03 07:30:00|553.7|553.1|554.2|553.6|554.4|553.8|553.7|553.1|19
1627976100000|2021-08-03 07:35:00|554.1|553.5|554.7|554.1|554.9|554.3|554|553.4|34
1627976400000|2021-08-03 07:40:00|554.6|554|554.4|553.8|554.9|554.3|554.2|553.6|23
1627976700000|2021-08-03 07:45:00|554.2|553.6|554.3|553.7|554.3|553.7|553.8|553.2|18
1627977000000|2021-08-03 07:50:00|554.4|553.8|554.4|553.8|554.5|553.9|554.4|553.8|13
1627977300000|2021-08-03 07:55:00|554.3|553.7|554|553.4|554.5|553.9|554|553.4|16
1627977600000|2021-08-03 08:00:00|553.9|553.3|553.8|553.2|554|553.4|553.7|553.1|5
1627977900000|2021-08-03 08:05:00|553.9|553.3|553.8|553.2|553.9|553.3|553.6|553|10
1627978200000|2021-08-03 08:10:00|553.7|553.1|553.8|553.2|554.1|553.5|553.6|553|64
1627978500000|2021-08-03 08:15:00|553.7|553.1|553.8|553.2|554.2|553.6|553.7|553.1|23
1627978800000|2021-08-03 08:20:00|553.9|553.3|553.8|553.2|554.1|553.5|553.6|553|43
1627979100000|2021-08-03 08:25:00|554.2|553.6|554.3|553.7|554.4|553.8|554.2|553.6|25
1627979400000|2021-08-03 08:30:00|554.4|553.8|554.6|554|554.6|554|554.3|553.7|9
1627979700000|2021-08-03 08:35:00|554.8|554.2|554.7|554.1|555.1|554.5|554.6|554|11
1627980000000|2021-08-03 08:40:00|554.6|554|554.3|553.7|554.8|554.2|554.3|553.7|8
1627980300000|2021-08-03 08:45:00|554.2|553.6|554.8|554.2|554.8|554.2|554.1|553.5|17
1627980600000|2021-08-03 08:50:00|554.6|554|553.9|553.3|554.9|554.3|553.9|553.3|36
1627980900000|2021-08-03 08:55:00|554|553.4|554.8|554.2|555|554.4|554|553.4|28
1627981200000|2021-08-03 09:00:00|554.9|554.3|555.1|554.5|555.1|554.5|554.6|554|10
1627981500000|2021-08-03 09:05:00|555.2|554.6|555.1|554.5|555.3|554.7|554.8|554.2|36
1627981800000|2021-08-03 09:10:00|554.9|554.3|555.1|554.5|555.3|554.7|554.8|554.2|30
1627982100000|2021-08-03 09:15:00|555.3|554.7|555.6|555|555.8|555.2|555.1|554.5|22
1627982400000|2021-08-03 09:20:00|555.5|554.9|555.1|554.5|555.6|555|555.1|554.5|16
1627982700000|2021-08-03 09:25:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|17
1627983000000|2021-08-03 09:30:00|555.4|554.8|556.4|555.8|556.8|556.2|555.4|554.8|100
1627983300000|2021-08-03 09:35:00|556.6|556|556.6|556|556.9|556.3|556.5|555.9|16
1627983600000|2021-08-03 09:40:00|556.8|556.2|556.6|556|556.8|556.2|556.5|555.9|13
1627983900000|2021-08-03 09:45:00|556.5|555.9|556.6|556|556.6|556|556.4|555.8|50
1627984200000|2021-08-03 09:50:00|556.5|555.9|556.1|555.5|556.5|555.9|555.9|555.3|19
1627984500000|2021-08-03 09:55:00|556.2|555.6|555.6|555|556.3|555.7|555.6|555|60
1627984800000|2021-08-03 10:00:00|555.7|555.1|555.7|555.1|555.9|555.3|555.7|555.1|8
1627985100000|2021-08-03 10:05:00|555.9|555.3|555.7|555.1|555.9|555.3|555.6|555|24
1627985400000|2021-08-03 10:10:00|555.8|555.2|555.9|555.3|556.6|556|555.7|555.1|35
1627985700000|2021-08-03 10:15:00|556|555.4|556.3|555.7|556.3|555.7|555.6|555|27
1627986000000|2021-08-03 10:20:00|556.4|555.8|556.1|555.5|556.4|555.8|555.6|555|57
1627986300000|2021-08-03 10:25:00|556|555.4|556.6|556|556.9|556.3|555.8|555.2|35
1627986600000|2021-08-03 10:30:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|17
1627986900000|2021-08-03 10:35:00|556.2|555.6|556.4|555.8|556.7|556.1|556.1|555.5|37
1627987200000|2021-08-03 10:40:00|556.6|556|556.4|555.8|556.7|556.1|556.2|555.6|20
1627987500000|2021-08-03 10:45:00|556.1|555.5|556.1|555.5|556.4|555.8|555.4|554.8|59
1627987800000|2021-08-03 10:50:00|556.2|555.6|555.6|555|556.4|555.8|555.6|555|22
1627988100000|2021-08-03 10:55:00|555.7|555.1|555.4|554.8|555.7|555.1|555.4|554.8|9
1627988400000|2021-08-03 11:00:00|555.2|554.6|555.1|554.5|555.6|555|554.7|554.1|28
1627988700000|2021-08-03 11:05:00|555|554.4|555.1|554.5|555.2|554.6|554.7|554.1|21
1627989000000|2021-08-03 11:10:00|554.9|554.3|554.9|554.3|554.9|554.3|554.6|554|16
1627989300000|2021-08-03 11:15:00|555.1|554.5|555.3|554.7|555.6|555|555.1|554.5|9
1627989600000|2021-08-03 11:20:00|555.4|554.8|554.6|554|555.6|555|554.6|554|38
1627989900000|2021-08-03 11:25:00|554.7|554.1|555.1|554.5|555.2|554.6|554.6|554|29
1627990200000|2021-08-03 11:30:00|555|554.4|554.4|553.8|555.1|554.5|554.4|553.8|9
1627990500000|2021-08-03 11:35:00|554.2|553.6|554.4|553.8|554.6|554|554.2|553.6|53
1627990800000|2021-08-03 11:40:00|554.6|554|553.9|553.3|554.6|554|553.9|553.3|34
1627991100000|2021-08-03 11:45:00|554.1|553.5|553.9|553.3|554.1|553.5|553.4|552.8|66
1627991400000|2021-08-03 11:50:00|554|553.4|554.1|553.5|554.3|553.7|553.8|553.2|58
1627991700000|2021-08-03 11:55:00|554|553.4|555.8|555.2|556.1|555.5|553.9|553.3|92
1627992000000|2021-08-03 12:00:00|556|555.4|555.1|554.5|556.2|555.6|555|554.4|152
1627992300000|2021-08-03 12:05:00|555|554.4|555.6|555|555.8|555.2|554.8|554.2|59
1627992600000|2021-08-03 12:10:00|555.5|554.9|555.1|554.5|555.6|555|554.8|554.2|84
1627992900000|2021-08-03 12:15:00|555.3|554.7|555.1|554.5|555.3|554.7|554.3|553.7|95
1627993200000|2021-08-03 12:20:00|555|554.4|554.6|554|555|554.4|553.8|553.2|341
1627993500000|2021-08-03 12:25:00|554.5|553.9|554.3|553.7|554.7|554.1|554.1|553.5|154
1627993800000|2021-08-03 12:30:00|554.6|554|554.1|553.5|555.1|554.5|553.8|553.2|392
1627994100000|2021-08-03 12:35:00|554.3|553.7|554.1|553.5|554.5|553.9|554.1|553.5|399
1627994400000|2021-08-03 12:40:00|554.3|553.7|554.1|553.5|554.3|553.7|554.1|553.5|162
1627997400000|2021-08-03 13:30:00|553.9|553.3|560|559.4|561.2|560.6|553.7|553.1|2592
1627997700000|2021-08-03 13:35:00|559.8|559.2|563.5|562.9|563.5|562.9|559.7|559.1|1620
1627998000000|2021-08-03 13:40:00|563.3|562.7|562.1|561.5|564.7|564.1|561.7|561.1|1679
1627998300000|2021-08-03 13:45:00|562.2|561.6|559.6|559|562.7|562.1|559.4|558.8|1127
1627998600000|2021-08-03 13:50:00|559.7|559.1|556.4|555.8|560.1|559.5|555.2|554.6|1021
1627998900000|2021-08-03 13:55:00|556.2|555.6|555.5|554.9|557.2|556.6|555.2|554.6|1604
1627999200000|2021-08-03 14:00:00|555.4|554.8|555.4|554.8|555.8|555.2|553.5|552.9|865
1627999500000|2021-08-03 14:05:00|555.3|554.7|555|554.4|556|555.4|554.7|554.1|465
1627999800000|2021-08-03 14:10:00|555.1|554.5|554.5|553.9|555.2|554.6|553.7|553.1|528
1628000100000|2021-08-03 14:15:00|554.4|553.8|555.8|555.2|555.8|555.2|554|553.4|517
1628000400000|2021-08-03 14:20:00|555.9|555.3|555.8|555.2|556.1|555.5|554.5|553.9|447
1628000700000|2021-08-03 14:25:00|555.5|554.9|555.5|554.9|555.5|554.9|554.3|553.7|471
1628001000000|2021-08-03 14:30:00|555.4|554.8|555.8|555.2|556.1|555.5|555|554.4|376
1628001300000|2021-08-03 14:35:00|555.6|555|554.8|554.2|556.1|555.5|554.4|553.8|556
1628001600000|2021-08-03 14:40:00|554.6|554|553.1|552.5|554.9|554.3|552.7|552.1|724
1628001900000|2021-08-03 14:45:00|553|552.4|553.7|553.1|553.9|553.3|552.9|552.3|330
1628002200000|2021-08-03 14:50:00|553.9|553.3|553.6|553|554|553.4|553.1|552.5|236
1628002500000|2021-08-03 14:55:00|553.5|552.9|551.5|550.9|554.1|553.5|551.4|550.8|885
1628002800000|2021-08-03 15:00:00|551.4|550.8|548.4|547.8|551.5|550.9|548.4|547.8|831
1628003100000|2021-08-03 15:05:00|548.5|547.9|550.4|549.8|550.6|550|547.6|547|600
1628003400000|2021-08-03 15:10:00|550.5|549.9|549.9|549.3|550.9|550.3|549.4|548.8|706
1628003700000|2021-08-03 15:15:00|550.1|549.5|549.4|548.8|550.5|549.9|549.1|548.5|526
1628004000000|2021-08-03 15:20:00|549.3|548.7|548.5|547.9|549.6|549|548.4|547.8|818
1628004300000|2021-08-03 15:25:00|548.4|547.8|548.9|548.3|549.5|548.9|548.1|547.5|663
1628004600000|2021-08-03 15:30:00|548.7|548.1|547.5|546.9|548.9|548.3|547.5|546.9|532
1628004900000|2021-08-03 15:35:00|547.6|547|548.7|548.1|549.2|548.6|547.5|546.9|452
1628005200000|2021-08-03 15:40:00|548.9|548.3|549.7|549.1|550|549.4|548.1|547.5|280
1628005500000|2021-08-03 15:45:00|549.8|549.2|548.9|548.3|549.9|549.3|548.9|548.3|674
1628005800000|2021-08-03 15:50:00|549|548.4|548.9|548.3|549.6|549|548.6|548|439
1628006100000|2021-08-03 15:55:00|549|548.4|549.4|548.8|550.6|550|549|548.4|477
1628006400000|2021-08-03 16:00:00|549.3|548.7|550.4|549.8|550.5|549.9|549.1|548.5|254
1628006700000|2021-08-03 16:05:00|550.3|549.7|549.1|548.5|550.5|549.9|549|548.4|203
1628007000000|2021-08-03 16:10:00|549.3|548.7|548.6|548|549.3|548.7|548|547.4|420
1628007300000|2021-08-03 16:15:00|548.5|547.9|548.8|548.2|548.9|548.3|548.1|547.5|534
1628007600000|2021-08-03 16:20:00|549|548.4|552.9|552.3|552.9|552.3|548.6|548|669
1628007900000|2021-08-03 16:25:00|552.8|552.2|551.7|551.1|552.9|552.3|551.4|550.8|508
1628008200000|2021-08-03 16:30:00|551.6|551|551.4|550.8|551.9|551.3|550.9|550.3|337
1628008500000|2021-08-03 16:35:00|551.7|551.1|551.4|550.8|551.9|551.3|550.9|550.3|273
1628008800000|2021-08-03 16:40:00|551.2|550.6|550.7|550.1|551.7|551.1|550.4|549.8|271
1628009100000|2021-08-03 16:45:00|550.4|549.8|550.2|549.6|550.5|549.9|549.9|549.3|389
1628009400000|2021-08-03 16:50:00|550.4|549.8|551.7|551.1|551.9|551.3|550.2|549.6|224
1628009700000|2021-08-03 16:55:00|551.9|551.3|552.4|551.8|552.4|551.8|551.5|550.9|189
1628010000000|2021-08-03 17:00:00|552.2|551.6|552.4|551.8|552.5|551.9|552.2|551.6|251
1628010300000|2021-08-03 17:05:00|552.3|551.7|551.8|551.2|552.4|551.8|551.1|550.5|176
1628010600000|2021-08-03 17:10:00|551.6|551|551.8|551.2|552.1|551.5|551.2|550.6|118
1628010900000|2021-08-03 17:15:00|551.9|551.3|550.9|550.3|552.3|551.7|550.9|550.3|217
1628011200000|2021-08-03 17:20:00|551.1|550.5|550.9|550.3|551.2|550.6|550.6|550|374
1628011500000|2021-08-03 17:25:00|550.8|550.2|550.2|549.6|551.2|550.6|550.1|549.5|2044
1628011800000|2021-08-03 17:30:00|550.3|549.7|550.6|550|551.2|550.6|550.2|549.6|252
1628012100000|2021-08-03 17:35:00|550.4|549.8|550.1|549.5|550.7|550.1|549.7|549.1|360
1628012400000|2021-08-03 17:40:00|549.9|549.3|550.2|549.6|550.4|549.8|549.4|548.8|352
1628012700000|2021-08-03 17:45:00|550.3|549.7|550.1|549.5|550.6|550|550.1|549.5|534
1628013000000|2021-08-03 17:50:00|550.2|549.6|550.8|550.2|550.9|550.3|550.2|549.6|356
1628013300000|2021-08-03 17:55:00|551.2|550.6|552.1|551.5|552.4|551.8|551.1|550.5|963
1628013600000|2021-08-03 18:00:00|552.2|551.6|552.1|551.5|552.8|552.2|551.9|551.3|528
1628013900000|2021-08-03 18:05:00|552.4|551.8|551.1|550.5|552.4|551.8|551.1|550.5|3578
1628014200000|2021-08-03 18:10:00|551.3|550.7|551.7|551.1|552.7|552.1|550.8|550.2|3914
1628014500000|2021-08-03 18:15:00|551.9|551.3|552.1|551.5|552.3|551.7|551.7|551.1|1246
1628035200000|2021-08-04 00:00:00|552.6|552|552.6|552|553.2|552.6|552|551.4|409
1628035500000|2021-08-04 00:05:00|552.5|551.9|552.6|552|552.8|552.2|552.1|551.5|476
1628035800000|2021-08-04 00:10:00|553.1|552.5|552.6|552|553.3|552.7|552.6|552|22
1628036100000|2021-08-04 00:15:00|552.9|552.3|552.9|552.3|553.4|552.8|552.6|552|422
1628036400000|2021-08-04 00:20:00|552.8|552.2|552.7|552.1|552.9|552.3|552.7|552.1|248
1628036700000|2021-08-04 00:25:00|552.8|552.2|552.8|552.2|552.9|552.3|552.6|552|44
1628037000000|2021-08-04 00:30:00|552.9|552.3|552.5|551.9|552.9|552.3|552.5|551.9|447
1628037300000|2021-08-04 00:35:00|552.7|552.1|551.9|551.3|552.7|552.1|551.7|551.1|164
1628037600000|2021-08-04 00:40:00|551.8|551.2|551.7|551.1|551.9|551.3|551.7|551.1|19
1628037900000|2021-08-04 00:45:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|151
1628038200000|2021-08-04 00:50:00|551.3|550.7|551.7|551.1|551.7|551.1|551.2|550.6|17
1628038500000|2021-08-04 00:55:00|551.6|551|551.3|550.7|551.7|551.1|551.2|550.6|16
1628038800000|2021-08-04 01:00:00|551.2|550.6|551.2|550.6|551.2|550.6|550.4|549.8|117
1628039100000|2021-08-04 01:05:00|551.1|550.5|551.1|550.5|551.4|550.8|551|550.4|10
1628039400000|2021-08-04 01:10:00|551.2|550.6|550.7|550.1|551.2|550.6|550.5|549.9|10
1628039700000|2021-08-04 01:15:00|550.6|550|550.9|550.3|550.9|550.3|550.5|549.9|41
1628040000000|2021-08-04 01:20:00|551.2|550.6|551.4|550.8|551.4|550.8|550.9|550.3|15
1628040300000|2021-08-04 01:25:00|551.2|550.6|551.4|550.8|551.4|550.8|551.2|550.6|10
1628040600000|2021-08-04 01:30:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|8
1628040900000|2021-08-04 01:35:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|7
1628041200000|2021-08-04 01:40:00|551.7|551.1|551.4|550.8|551.7|551.1|551.4|550.8|7
1628041500000|2021-08-04 01:45:00|551.5|550.9|551.4|550.8|551.7|551.1|551.4|550.8|3
1628041800000|2021-08-04 01:50:00|||||||||4
1628042100000|2021-08-04 01:55:00|551.2|550.6|551.2|550.6|551.4|550.8|551.2|550.6|25
1628042400000|2021-08-04 02:00:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|1
1628042700000|2021-08-04 02:05:00|551.3|550.7|551.5|550.9|551.7|551.1|551.3|550.7|20
1628043000000|2021-08-04 02:10:00|551.4|550.8|551.5|550.9|551.5|550.9|551.4|550.8|15
1628043300000|2021-08-04 02:15:00|551.4|550.8|551.3|550.7|551.5|550.9|551.3|550.7|2
1628043600000|2021-08-04 02:20:00|551.2|550.6|551.2|550.6|551.4|550.8|551.2|550.6|3
1628043900000|2021-08-04 02:25:00|551|550.4|551.4|550.8|551.5|550.9|551|550.4|30
1628044200000|2021-08-04 02:30:00|551.3|550.7|551.5|550.9|551.5|550.9|551.3|550.7|5
1628044500000|2021-08-04 02:35:00|551.7|551.1|551.5|550.9|551.7|551.1|551.5|550.9|4
1628044800000|2021-08-04 02:40:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|0
1628045100000|2021-08-04 02:45:00|551.7|551.1|551|550.4|551.7|551.1|551|550.4|2
1628045400000|2021-08-04 02:50:00|551.1|550.5|551.3|550.7|551.3|550.7|551.1|550.5|1
1628045700000|2021-08-04 02:55:00|551.4|550.8|551.3|550.7|551.4|550.8|551.2|550.6|2
1628046000000|2021-08-04 03:00:00|551.2|550.6|551.5|550.9|551.5|550.9|551.2|550.6|5
1628046300000|2021-08-04 03:05:00|551.4|550.8|551.5|550.9|551.5|550.9|551.3|550.7|2
1628046600000|2021-08-04 03:10:00|551.3|550.7|551.2|550.6|551.4|550.8|551|550.4|15
1628046900000|2021-08-04 03:15:00|551.1|550.5|551.2|550.6|551.2|550.6|550.9|550.3|9
1628047200000|2021-08-04 03:20:00|551.1|550.5|551.2|550.6|551.3|550.7|551.1|550.5|6
1628047500000|2021-08-04 03:25:00|551.3|550.7|551.1|550.5|551.3|550.7|551|550.4|6
1628047800000|2021-08-04 03:30:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|3
1628048100000|2021-08-04 03:35:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|27
1628048700000|2021-08-04 03:45:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|4
1628049000000|2021-08-04 03:50:00|551.3|550.7|551.2|550.6|551.3|550.7|551|550.4|8
1628049300000|2021-08-04 03:55:00|551.5|550.9|551.2|550.6|551.5|550.9|551.2|550.6|1
1628049600000|2021-08-04 04:00:00|551|550.4|551|550.4|551|550.4|551|550.4|1
1628049900000|2021-08-04 04:05:00|551.1|550.5|551.3|550.7|551.5|550.9|551.1|550.5|12
1628050200000|2021-08-04 04:10:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|1
1628050500000|2021-08-04 04:15:00|||||||||9
1628050800000|2021-08-04 04:20:00|551.2|550.6|551.5|550.9|551.5|550.9|551.2|550.6|13
1628051400000|2021-08-04 04:30:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|7
1628051700000|2021-08-04 04:35:00|551|550.4|551|550.4|551|550.4|551|550.4|3
1628052000000|2021-08-04 04:40:00|551.1|550.5|551.2|550.6|551.3|550.7|551.1|550.5|1
1628052300000|2021-08-04 04:45:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|6
1628052600000|2021-08-04 04:50:00|551.4|550.8|551.5|550.9|551.5|550.9|551.4|550.8|2
1628052900000|2021-08-04 04:55:00|551.3|550.7|551.5|550.9|551.5|550.9|551.2|550.6|12
1628053200000|2021-08-04 05:00:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|4
1628053500000|2021-08-04 05:05:00|||||||||7
1628053800000|2021-08-04 05:10:00|551|550.4|551|550.4|551|550.4|551|550.4|7
1628054100000|2021-08-04 05:15:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|13
1628054400000|2021-08-04 05:20:00|||||||||8
1628054700000|2021-08-04 05:25:00|||||||||5
1628055000000|2021-08-04 05:30:00|551.2|550.6|551.7|551.1|551.7|551.1|551.2|550.6|9
1628055300000|2021-08-04 05:35:00|552|551.4|551.5|550.9|552|551.4|551.5|550.9|25
1628055600000|2021-08-04 05:40:00|551.7|551.1|551.7|551.1|551.7|551.1|551.5|550.9|13
1628055900000|2021-08-04 05:45:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|3
1628056200000|2021-08-04 05:50:00|551.8|551.2|551.7|551.1|552.1|551.5|551.7|551.1|9
1628056500000|2021-08-04 05:55:00|552|551.4|551.5|550.9|552|551.4|551.5|550.9|0
1628056800000|2021-08-04 06:00:00|551.4|550.8|551|550.4|551.5|550.9|551|550.4|8
1628057100000|2021-08-04 06:05:00|550.8|550.2|551|550.4|551.1|550.5|550.7|550.1|4
1628057400000|2021-08-04 06:10:00|551.2|550.6|551.2|550.6|551.3|550.7|551|550.4|11
1628057700000|2021-08-04 06:15:00|551.3|550.7|551.5|550.9|551.5|550.9|551|550.4|7
1628058000000|2021-08-04 06:20:00|551.3|550.7|551.3|550.7|551.3|550.7|551|550.4|9
1628058300000|2021-08-04 06:25:00|551.2|550.6|551.3|550.7|551.3|550.7|551|550.4|8
1628058600000|2021-08-04 06:30:00|551.2|550.6|551.5|550.9|551.5|550.9|551|550.4|6
1628058900000|2021-08-04 06:35:00|551.6|551|551.7|551.1|551.7|551.1|551.5|550.9|6
1628059200000|2021-08-04 06:40:00|551.8|551.2|552.3|551.7|552.5|551.9|551.8|551.2|50
1628059500000|2021-08-04 06:45:00|552.2|551.6|552.2|551.6|552.3|551.7|552.1|551.5|9
1628059800000|2021-08-04 06:50:00|552.3|551.7|552|551.4|552.3|551.7|552|551.4|74
1628060100000|2021-08-04 06:55:00|551.9|551.3|552.2|551.6|552.5|551.9|551.9|551.3|19
1628060400000|2021-08-04 07:00:00|552.3|551.7|552.3|551.7|552.4|551.8|552.2|551.6|11
1628060700000|2021-08-04 07:05:00|552.4|551.8|552.2|551.6|552.5|551.9|552.2|551.6|7
1628061000000|2021-08-04 07:10:00|552|551.4|551.8|551.2|552.2|551.6|551.7|551.1|12
1628061300000|2021-08-04 07:15:00|551.7|551.1|551.5|550.9|551.7|551.1|551.3|550.7|8
1628061600000|2021-08-04 07:20:00|551.6|551|552.2|551.6|552.2|551.6|551.5|550.9|7
1628061900000|2021-08-04 07:25:00|552.5|551.9|552.8|552.2|552.9|552.3|552.4|551.8|43
1628062200000|2021-08-04 07:30:00|552.7|552.1|551.5|550.9|552.8|552.2|551.5|550.9|18
1628062500000|2021-08-04 07:35:00|551.6|551|551.5|550.9|551.7|551.1|551.5|550.9|8
1628062800000|2021-08-04 07:40:00|551.4|550.8|551.2|550.6|551.5|550.9|551.2|550.6|11
1628063100000|2021-08-04 07:45:00|551|550.4|551.2|550.6|551.5|550.9|551|550.4|16
1628063400000|2021-08-04 07:50:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|7
1628063700000|2021-08-04 07:55:00|551.2|550.6|551.5|550.9|551.6|551|551.2|550.6|25
1628064000000|2021-08-04 08:00:00|551.7|551.1|552.3|551.7|552.7|552.1|551.5|550.9|52
1628064300000|2021-08-04 08:05:00|552.5|551.9|553|552.4|553|552.4|552.2|551.6|82
1628064600000|2021-08-04 08:10:00|552.9|552.3|552.2|551.6|552.9|552.3|552|551.4|12
1628064900000|2021-08-04 08:15:00|552.3|551.7|551.8|551.2|552.3|551.7|551.8|551.2|11
1628065200000|2021-08-04 08:20:00|551.7|551.1|552.1|551.5|552.1|551.5|551.3|550.7|109
1628065500000|2021-08-04 08:25:00|552.2|551.6|553.2|552.6|553.2|552.6|552.2|551.6|49
1628065800000|2021-08-04 08:30:00|553|552.4|552.5|551.9|553.2|552.6|552.5|551.9|28
1628066100000|2021-08-04 08:35:00|552.2|551.6|552.5|551.9|552.5|551.9|552|551.4|41
1628066400000|2021-08-04 08:40:00|552.3|551.7|552.3|551.7|552.5|551.9|552.2|551.6|14
1628066700000|2021-08-04 08:45:00|552.5|551.9|552.3|551.7|552.7|552.1|552.2|551.6|21
1628067000000|2021-08-04 08:50:00|552.5|551.9|552.3|551.7|552.5|551.9|552|551.4|23
1628067300000|2021-08-04 08:55:00|552.2|551.6|552.1|551.5|552.5|551.9|552|551.4|20
1628067600000|2021-08-04 09:00:00|552|551.4|551.8|551.2|552|551.4|551.7|551.1|9
1628067900000|2021-08-04 09:05:00|551.7|551.1|552.2|551.6|552.2|551.6|551.7|551.1|25
1628068200000|2021-08-04 09:10:00|552.3|551.7|552.3|551.7|552.5|551.9|552.3|551.7|13
1628068500000|2021-08-04 09:15:00|552.5|551.9|552.5|551.9|552.5|551.9|552.3|551.7|5
1628068800000|2021-08-04 09:20:00|552.3|551.7|552.3|551.7|552.5|551.9|552|551.4|26
1628069100000|2021-08-04 09:25:00|552.2|551.6|552.3|551.7|552.3|551.7|552|551.4|74
1628069400000|2021-08-04 09:30:00|552.4|551.8|552.3|551.7|552.5|551.9|552.3|551.7|9
1628069700000|2021-08-04 09:35:00|552.4|551.8|552.5|551.9|552.5|551.9|552.3|551.7|5
1628070000000|2021-08-04 09:40:00|552.6|552|552|551.4|552.8|552.2|552|551.4|5
1628070300000|2021-08-04 09:45:00|551.8|551.2|551.8|551.2|552.3|551.7|551.8|551.2|10
1628070600000|2021-08-04 09:50:00|551.9|551.3|551.8|551.2|552.1|551.5|551.8|551.2|7
1628070900000|2021-08-04 09:55:00|551.6|551|551.5|550.9|551.6|551|551.4|550.8|4
1628071200000|2021-08-04 10:00:00|551.4|550.8|551.3|550.7|551.7|551.1|551.3|550.7|4
1628071500000|2021-08-04 10:05:00|551.1|550.5|550|549.4|551.2|550.6|549.8|549.2|77
1628071800000|2021-08-04 10:10:00|550.1|549.5|550|549.4|550.5|549.9|550|549.4|46
1628072100000|2021-08-04 10:15:00|550.1|549.5|549.1|548.5|550.1|549.5|548.8|548.2|305
1628072400000|2021-08-04 10:20:00|549|548.4|548.6|548|549.1|548.5|548.6|548|31
1628072700000|2021-08-04 10:25:00|548.9|548.3|549.1|548.5|549.1|548.5|548.6|548|54
1628073000000|2021-08-04 10:30:00|549.4|548.8|549.8|549.2|549.9|549.3|549.1|548.5|51
1628073300000|2021-08-04 10:35:00|549.9|549.3|550.8|550.2|550.8|550.2|549.7|549.1|33
1628073600000|2021-08-04 10:40:00|550.7|550.1|550.8|550.2|550.8|550.2|550.5|549.9|20
1628073900000|2021-08-04 10:45:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|10
1628074200000|2021-08-04 10:50:00|551.1|550.5|550.8|550.2|551.3|550.7|550.8|550.2|44
1628074500000|2021-08-04 10:55:00|550.7|550.1|550.8|550.2|550.8|550.2|550.6|550|17
1628074800000|2021-08-04 11:00:00|551.1|550.5|550.6|550|551.1|550.5|550.3|549.7|86
1628075100000|2021-08-04 11:05:00|550.8|550.2|551.6|551|551.8|551.2|550.8|550.2|49
1628075400000|2021-08-04 11:10:00|551.7|551.1|552.2|551.6|552.6|552|551.6|551|56
1628075700000|2021-08-04 11:15:00|552.1|551.5|552.1|551.5|552.5|551.9|552.1|551.5|15
1628076000000|2021-08-04 11:20:00|552.3|551.7|552.3|551.7|552.3|551.7|552.1|551.5|59
1628076300000|2021-08-04 11:25:00|552.2|551.6|553.1|552.5|553.1|552.5|552.1|551.5|87
1628076600000|2021-08-04 11:30:00|553.3|552.7|553.3|552.7|553.3|552.7|552.8|552.2|33
1628076900000|2021-08-04 11:35:00|553.8|553.2|554.5|553.9|554.7|554.1|553.6|553|188
1628077200000|2021-08-04 11:40:00|554.6|554|553.8|553.2|555|554.4|553.7|553.1|82
1628077500000|2021-08-04 11:45:00|553.7|553.1|553|552.4|553.7|553.1|552.8|552.2|32
1628077800000|2021-08-04 11:50:00|552.8|552.2|553|552.4|553.5|552.9|552.4|551.8|216
1628078100000|2021-08-04 11:55:00|553.1|552.5|552.8|552.2|553.1|552.5|552.6|552|33
1628078400000|2021-08-04 12:00:00|552.7|552.1|552.2|551.6|552.7|552.1|552|551.4|63
1628078700000|2021-08-04 12:05:00|552.5|551.9|552|551.4|552.6|552|552|551.4|99
1628079000000|2021-08-04 12:10:00|551.9|551.3|551.6|551|551.9|551.3|551.5|550.9|81
1628079300000|2021-08-04 12:15:00|551.7|551.1|550.5|549.9|551.7|551.1|550.2|549.6|298
1628079600000|2021-08-04 12:20:00|550.6|550|550.7|550.1|551.2|550.6|550.4|549.8|180
1628079900000|2021-08-04 12:25:00|550.5|549.9|550.8|550.2|551.4|550.8|550.4|549.8|65
1628080200000|2021-08-04 12:30:00|550.7|550.1|551.1|550.5|551.4|550.8|550.6|550|58
1628080500000|2021-08-04 12:35:00|551|550.4|551.4|550.8|551.4|550.8|550.9|550.3|102
1628080800000|2021-08-04 12:40:00|551.6|551|551.6|551|551.7|551.1|551.2|550.6|143
1628083800000|2021-08-04 13:30:00|551.5|550.9|556|555.4|556.4|555.8|551.5|550.9|1159
1628084100000|2021-08-04 13:35:00|555.9|555.3|554.5|553.9|556|555.4|554.2|553.6|671
1628084400000|2021-08-04 13:40:00|554.4|553.8|550.6|550|554.5|553.9|550.6|550|598
1628084700000|2021-08-04 13:45:00|550.5|549.9|553.6|553|553.7|553.1|550.5|549.9|487
1628085000000|2021-08-04 13:50:00|553.5|552.9|553.2|552.6|554.5|553.9|553|552.4|286
1628085300000|2021-08-04 13:55:00|553.4|552.8|552.6|552|553.5|552.9|552.2|551.6|232
1628085600000|2021-08-04 14:00:00|552.7|552.1|552.7|552.1|553.5|552.9|552.2|551.6|299
1628085900000|2021-08-04 14:05:00|552.8|552.2|552.4|551.8|553.2|552.6|551.5|550.9|432
1628086200000|2021-08-04 14:10:00|552.5|551.9|550.9|550.3|553.4|552.8|550.9|550.3|499
1628086500000|2021-08-04 14:15:00|550.6|550|551|550.4|551.2|550.6|549.9|549.3|661
1628086800000|2021-08-04 14:20:00|550.9|550.3|548.5|547.9|550.9|550.3|548.2|547.6|537
1628087100000|2021-08-04 14:25:00|548.7|548.1|547.7|547.1|548.7|548.1|547.2|546.6|515
1628087400000|2021-08-04 14:30:00|547.6|547|549.5|548.9|549.5|548.9|547.2|546.6|1366
1628087700000|2021-08-04 14:35:00|549.3|548.7|550|549.4|550.5|549.9|549.2|548.6|370
1628088000000|2021-08-04 14:40:00|549.8|549.2|549.5|548.9|550.5|549.9|549.1|548.5|1329
1628088300000|2021-08-04 14:45:00|549.4|548.8|548.6|548|549.7|549.1|548.6|548|332
1628088600000|2021-08-04 14:50:00|548.7|548.1|549.2|548.6|549.7|549.1|548.6|548|242
1628088900000|2021-08-04 14:55:00|549|548.4|550.1|549.5|550.4|549.8|548.7|548.1|280
1628089200000|2021-08-04 15:00:00|550.4|549.8|549.6|549|550.6|550|549.1|548.5|313
1628089500000|2021-08-04 15:05:00|549.5|548.9|549.6|549|550.4|549.8|549.4|548.8|154
1628089800000|2021-08-04 15:10:00|549.7|549.1|550|549.4|550.5|549.9|549.6|549|279
1628090100000|2021-08-04 15:15:00|549.9|549.3|548.9|548.3|550|549.4|548.9|548.3|159
1628090400000|2021-08-04 15:20:00|549|548.4|548.5|547.9|549.2|548.6|548.4|547.8|270
1628090700000|2021-08-04 15:25:00|548.6|548|549.1|548.5|549.1|548.5|548.1|547.5|437
1628091000000|2021-08-04 15:30:00|549.2|548.6|548.9|548.3|549.4|548.8|548.6|548|239
1628091300000|2021-08-04 15:35:00|549.1|548.5|547.9|547.3|549.2|548.6|547.7|547.1|434
1628091600000|2021-08-04 15:40:00|548|547.4|546.5|545.9|548|547.4|546.2|545.6|516
1628091900000|2021-08-04 15:45:00|546.4|545.8|545.7|545.1|546.7|546.1|545.5|544.9|716
1628092200000|2021-08-04 15:50:00|545.5|544.9|544.4|543.8|545.5|544.9|544.4|543.8|993
1628092500000|2021-08-04 15:55:00|544.5|543.9|545.5|544.9|546|545.4|544.5|543.9|738
1628092800000|2021-08-04 16:00:00|545|544.4|546.5|545.9|546.6|546|544.9|544.3|254
1628093100000|2021-08-04 16:05:00|546.4|545.8|546|545.4|546.7|546.1|545.7|545.1|447
1628093400000|2021-08-04 16:10:00|545.9|545.3|545.3|544.7|546|545.4|545.1|544.5|265
1628093700000|2021-08-04 16:15:00|545.2|544.6|542.6|542|545.8|545.2|542.6|542|667
1628094000000|2021-08-04 16:20:00|542.3|541.7|542.1|541.5|543.3|542.7|541.8|541.2|878
1628094300000|2021-08-04 16:25:00|541.9|541.3|541.3|540.7|542.6|542|541.3|540.7|473
1628094600000|2021-08-04 16:30:00|541.5|540.9|543.1|542.5|543.3|542.7|541.5|540.9|554
1628094900000|2021-08-04 16:35:00|543|542.4|544.5|543.9|544.6|544|542.8|542.2|547
1628095200000|2021-08-04 16:40:00|544.6|544|545.5|544.9|545.5|544.9|544.3|543.7|622
1628095500000|2021-08-04 16:45:00|545.4|544.8|546|545.4|546.2|545.6|545|544.4|390
1628095800000|2021-08-04 16:50:00|546.2|545.6|548|547.4|548.2|547.6|545.8|545.2|552
1628096100000|2021-08-04 16:55:00|547.8|547.2|547.6|547|548.3|547.7|547.6|547|364
1628096400000|2021-08-04 17:00:00|547.5|546.9|547.1|546.5|547.6|547|546.8|546.2|341
1628096700000|2021-08-04 17:05:00|547|546.4|548.1|547.5|548.3|547.7|547|546.4|316
1628097000000|2021-08-04 17:10:00|548.2|547.6|548|547.4|548.3|547.7|547.7|547.1|304
1628097300000|2021-08-04 17:15:00|548.1|547.5|548.2|547.6|548.5|547.9|547.7|547.1|178
1628097600000|2021-08-04 17:20:00|548.1|547.5|547.3|546.7|548.3|547.7|547.1|546.5|270
1628097900000|2021-08-04 17:25:00|547.2|546.6|547|546.4|547.3|546.7|546.7|546.1|215
1628098200000|2021-08-04 17:30:00|547.1|546.5|548.1|547.5|548.3|547.7|547|546.4|338
1628098500000|2021-08-04 17:35:00|548.2|547.6|548.8|548.2|549.1|548.5|547.5|546.9|326
1628098800000|2021-08-04 17:40:00|549|548.4|548.2|547.6|549.2|548.6|547.9|547.3|382
1628099100000|2021-08-04 17:45:00|548.3|547.7|547.8|547.2|548.5|547.9|547.8|547.2|697
1628099400000|2021-08-04 17:50:00|547.9|547.3|547.3|546.7|548.2|547.6|547.3|546.7|375
1628099700000|2021-08-04 17:55:00|547.2|546.6|547|546.4|547.5|546.9|546.7|546.1|396
1628100000000|2021-08-04 18:00:00|546.8|546.2|547.2|546.6|547.4|546.8|546.6|546|820
1628100300000|2021-08-04 18:05:00|547.3|546.7|546.1|545.5|547.3|546.7|545.6|545|1362
1628100600000|2021-08-04 18:10:00|546.2|545.6|546.6|546|547.3|546.7|546.1|545.5|4235
1628100900000|2021-08-04 18:15:00|546.8|546.2|548|547.4|548.5|547.9|546.8|546.2|1245
1628121600000|2021-08-05 00:00:00|547.7|547.1|546.5|545.9|547.7|547.1|546.4|545.8|601
1628121900000|2021-08-05 00:05:00|546.6|546|548.1|547.5|548.2|547.6|546.6|546|473
1628122200000|2021-08-05 00:10:00|548.2|547.6|548.8|548.2|548.8|548.2|548.2|547.6|132
1628122500000|2021-08-05 00:15:00|548.6|548|549.1|548.5|549.4|548.8|548.6|548|91
1628122800000|2021-08-05 00:20:00|549.4|548.8|548.6|548|549.6|549|548.5|547.9|148
1628123100000|2021-08-05 00:25:00|548.5|547.9|548.1|547.5|548.5|547.9|548.1|547.5|57
1628123400000|2021-08-05 00:30:00|548.2|547.6|548.6|548|548.7|548.1|548.2|547.6|69
1628123700000|2021-08-05 00:35:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|18
1628124000000|2021-08-05 00:40:00|548.7|548.1|549|548.4|549|548.4|548.6|548|24
1628124300000|2021-08-05 00:45:00|548.9|548.3|549.1|548.5|549.4|548.8|548.9|548.3|16
1628124600000|2021-08-05 00:50:00|548.9|548.3|548.8|548.2|548.9|548.3|548.4|547.8|165
1628124900000|2021-08-05 00:55:00|548.9|548.3|548.6|548|548.9|548.3|548.6|548|21
1628125200000|2021-08-05 01:00:00|548.7|548.1|548.1|547.5|548.7|548.1|547.9|547.3|27
1628125500000|2021-08-05 01:05:00|547.9|547.3|548.1|547.5|548.2|547.6|547.9|547.3|10
1628125800000|2021-08-05 01:10:00|548.2|547.6|548|547.4|548.4|547.8|547.9|547.3|15
1628126100000|2021-08-05 01:15:00|547.9|547.3|548|547.4|548|547.4|547.8|547.2|113
1628126400000|2021-08-05 01:20:00|547.9|547.3|548|547.4|548|547.4|547.9|547.3|10
1628126700000|2021-08-05 01:25:00|||||||||7
1628127000000|2021-08-05 01:30:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|12
1628127300000|2021-08-05 01:35:00|547.8|547.2|547.6|547|547.9|547.3|547.5|546.9|9
1628127600000|2021-08-05 01:40:00|547.7|547.1|548|547.4|548|547.4|547.5|546.9|10
1628127900000|2021-08-05 01:45:00|548.2|547.6|548.2|547.6|548.4|547.8|548.1|547.5|37
1628128200000|2021-08-05 01:50:00|548.1|547.5|548.3|547.7|548.3|547.7|548.1|547.5|7
1628128500000|2021-08-05 01:55:00|548.2|547.6|548.7|548.1|548.7|548.1|548.1|547.5|96
1628128800000|2021-08-05 02:00:00|548.6|548|548.5|547.9|548.8|548.2|548.4|547.8|17
1628129100000|2021-08-05 02:05:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|7
1628129400000|2021-08-05 02:10:00|548.6|548|548.8|548.2|548.8|548.2|548.6|548|9
1628129700000|2021-08-05 02:15:00|548.7|548.1|548.6|548|548.7|548.1|548.5|547.9|7
1628130000000|2021-08-05 02:20:00|548.5|547.9|548.6|548|548.6|548|548.5|547.9|4
1628130300000|2021-08-05 02:25:00|548.5|547.9|548.9|548.3|549.1|548.5|548.5|547.9|12
1628130600000|2021-08-05 02:30:00|549.1|548.5|549.4|548.8|549.4|548.8|548.9|548.3|15
1628130900000|2021-08-05 02:35:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|8
1628131200000|2021-08-05 02:40:00|549.3|548.7|549.1|548.5|549.4|548.8|549.1|548.5|10
1628131500000|2021-08-05 02:45:00|549.3|548.7|549.1|548.5|549.4|548.8|549.1|548.5|9
1628131800000|2021-08-05 02:50:00|548.9|548.3|548.9|548.3|548.9|548.3|548.9|548.3|33
1628132100000|2021-08-05 02:55:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|13
1628132400000|2021-08-05 03:00:00|549|548.4|549.2|548.6|549.3|548.7|549|548.4|8
1628132700000|2021-08-05 03:05:00|549.1|548.5|549.2|548.6|549.4|548.8|549.1|548.5|8
1628133000000|2021-08-05 03:10:00|549.3|548.7|549.4|548.8|549.4|548.8|549.1|548.5|5
1628133300000|2021-08-05 03:15:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|7
1628133600000|2021-08-05 03:20:00|549.6|549|549.4|548.8|549.6|549|549.4|548.8|7
1628133900000|2021-08-05 03:25:00|549.5|548.9|549.3|548.7|549.6|549|549.3|548.7|15
1628134200000|2021-08-05 03:30:00|549.4|548.8|549.4|548.8|549.4|548.8|549.3|548.7|0
1628134500000|2021-08-05 03:35:00|||||||||5
1628134800000|2021-08-05 03:40:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|9
1628135100000|2021-08-05 03:45:00|549.2|548.6|549.3|548.7|549.3|548.7|549.1|548.5|0
1628135400000|2021-08-05 03:50:00|549.2|548.6|549.3|548.7|549.4|548.8|549.2|548.6|42
1628135700000|2021-08-05 03:55:00|549.2|548.6|549.1|548.5|549.3|548.7|549.1|548.5|0
1628136000000|2021-08-05 04:00:00|549|548.4|549.1|548.5|549.1|548.5|548.9|548.3|21
1628136300000|2021-08-05 04:05:00|||||||||2
1628136600000|2021-08-05 04:10:00|548.9|548.3|549|548.4|549|548.4|548.9|548.3|5
1628136900000|2021-08-05 04:15:00|549.1|548.5|549.1|548.5|549.1|548.5|549.1|548.5|0
1628137200000|2021-08-05 04:20:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|1
1628137500000|2021-08-05 04:25:00|549|548.4|548.9|548.3|549|548.4|548.9|548.3|0
1628137800000|2021-08-05 04:30:00|548.8|548.2|549.3|548.7|549.5|548.9|548.8|548.2|41
1628138100000|2021-08-05 04:35:00|549.4|548.8|549.1|548.5|549.4|548.8|549.1|548.5|11
1628138400000|2021-08-05 04:40:00|549|548.4|549|548.4|549|548.4|549|548.4|2
1628138700000|2021-08-05 04:45:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|9
1628139000000|2021-08-05 04:50:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|5
1628139300000|2021-08-05 04:55:00|548.9|548.3|549.1|548.5|549.1|548.5|548.9|548.3|1
1628139600000|2021-08-05 05:00:00|549|548.4|548.9|548.3|549.1|548.5|548.9|548.3|5
1628139900000|2021-08-05 05:05:00|549|548.4|549|548.4|549.1|548.5|548.9|548.3|0
1628140200000|2021-08-05 05:10:00|548.9|548.3|549.2|548.6|549.2|548.6|548.9|548.3|3
1628140500000|2021-08-05 05:15:00|549.1|548.5|549.1|548.5|549.1|548.5|548.9|548.3|9
1628140800000|2021-08-05 05:20:00|549.2|548.6|549.1|548.5|549.2|548.6|549.1|548.5|8
1628141100000|2021-08-05 05:25:00|548.9|548.3|548.9|548.3|549|548.4|548.8|548.2|5
1628141400000|2021-08-05 05:30:00|548.7|548.1|548.9|548.3|548.9|548.3|548.6|548|15
1628141700000|2021-08-05 05:35:00|549.1|548.5|548.9|548.3|549.1|548.5|548.9|548.3|2
1628142000000|2021-08-05 05:40:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|2
1628142300000|2021-08-05 05:45:00|548.7|548.1|548.6|548|548.9|548.3|548.6|548|10
1628142600000|2021-08-05 05:50:00|548.7|548.1|548.7|548.1|548.7|548.1|548.6|548|2
1628142900000|2021-08-05 05:55:00|548.6|548|548.6|548|548.7|548.1|548.6|548|1
1628143200000|2021-08-05 06:00:00|548.8|548.2|548.4|547.8|548.8|548.2|548.3|547.7|12
1628143500000|2021-08-05 06:05:00|548.3|547.7|548.6|548|548.6|548|548.1|547.5|12
1628143800000|2021-08-05 06:10:00|548.3|547.7|548.9|548.3|548.9|548.3|548.3|547.7|15
1628144100000|2021-08-05 06:15:00|548.6|548|548.6|548|548.6|548|548.6|548|19
1628144400000|2021-08-05 06:20:00|548.9|548.3|548.6|548|548.9|548.3|548.6|548|10
1628144700000|2021-08-05 06:25:00|548.5|547.9|548.5|547.9|548.6|548|548.4|547.8|8
1628145000000|2021-08-05 06:30:00|548.4|547.8|549.1|548.5|549.1|548.5|548.3|547.7|10
1628145300000|2021-08-05 06:35:00|548.9|548.3|548.6|548|549.1|548.5|548.6|548|22
1628145600000|2021-08-05 06:40:00|548.7|548.1|548.6|548|548.8|548.2|548.6|548|6
1628145900000|2021-08-05 06:45:00|548.4|547.8|548.1|547.5|548.5|547.9|548.1|547.5|8
1628146200000|2021-08-05 06:50:00|548.2|547.6|548.1|547.5|548.2|547.6|547.9|547.3|29
1628146500000|2021-08-05 06:55:00|548|547.4|548.1|547.5|548.1|547.5|547.9|547.3|21
1628146800000|2021-08-05 07:00:00|548.2|547.6|547.1|546.5|548.2|547.6|547.1|546.5|36
1628147100000|2021-08-05 07:05:00|546.9|546.3|547.2|546.6|547.2|546.6|546.7|546.1|18
1628147400000|2021-08-05 07:10:00|547.1|546.5|546.9|546.3|547.4|546.8|546.9|546.3|12
1628147700000|2021-08-05 07:15:00|546.7|546.1|547|546.4|547|546.4|546.6|546|24
1628148000000|2021-08-05 07:20:00|547.1|546.5|547.4|546.8|547.5|546.9|546.9|546.3|12
1628148300000|2021-08-05 07:25:00|547.2|546.6|546.9|546.3|547.2|546.6|546.6|546|17
1628148600000|2021-08-05 07:30:00|547.1|546.5|547.1|546.5|547.3|546.7|547.1|546.5|11
1628148900000|2021-08-05 07:35:00|547.2|546.6|547.4|546.8|547.5|546.9|547.1|546.5|7
1628149200000|2021-08-05 07:40:00|547.5|546.9|547.9|547.3|548.3|547.7|547.4|546.8|18
1628149500000|2021-08-05 07:45:00|548|547.4|547.4|546.8|548.1|547.5|547.4|546.8|19
1628149800000|2021-08-05 07:50:00|547.3|546.7|547.6|547|547.8|547.2|547.3|546.7|17
1628150100000|2021-08-05 07:55:00|547.7|547.1|548.5|547.9|548.7|548.1|547.6|547|28
1628150400000|2021-08-05 08:00:00|548.4|547.8|547.9|547.3|548.4|547.8|547.9|547.3|19
1628150700000|2021-08-05 08:05:00|548|547.4|547.7|547.1|548.2|547.6|547.6|547|22
1628151000000|2021-08-05 08:10:00|547.6|547|546.8|546.2|547.7|547.1|546.7|546.1|31
1628151300000|2021-08-05 08:15:00|546.9|546.3|547|546.4|547.1|546.5|546.7|546.1|40
1628151600000|2021-08-05 08:20:00|547.1|546.5|546.6|546|547.1|546.5|546.4|545.8|11
1628151900000|2021-08-05 08:25:00|546.7|546.1|546.9|546.3|546.9|546.3|546.4|545.8|18
1628152200000|2021-08-05 08:30:00|547|546.4|546.4|545.8|547|546.4|546.4|545.8|109
1628152500000|2021-08-05 08:35:00|546.6|546|547.4|546.8|547.5|546.9|546.6|546|46
1628152800000|2021-08-05 08:40:00|547.6|547|548|547.4|548.1|547.5|547.5|546.9|19
1628153100000|2021-08-05 08:45:00|547.9|547.3|548.1|547.5|548.3|547.7|547.5|546.9|37
1628153400000|2021-08-05 08:50:00|548.2|547.6|548.6|548|548.8|548.2|548.1|547.5|52
1628153700000|2021-08-05 08:55:00|548.5|547.9|549.1|548.5|549.4|548.8|548.5|547.9|50
1628154000000|2021-08-05 09:00:00|549.3|548.7|549.1|548.5|549.5|548.9|549|548.4|14
1628154300000|2021-08-05 09:05:00|549.3|548.7|549|548.4|549.4|548.8|549|548.4|13
1628154600000|2021-08-05 09:10:00|548.9|548.3|549.8|549.2|549.8|549.2|548.8|548.2|102
1628154900000|2021-08-05 09:15:00|549.9|549.3|550.6|550|550.6|550|549.7|549.1|91
1628155200000|2021-08-05 09:20:00|550.7|550.1|550.6|550|550.8|550.2|550.4|549.8|19
1628155500000|2021-08-05 09:25:00|550.5|549.9|549.9|549.3|550.6|550|549.9|549.3|11
1628155800000|2021-08-05 09:30:00|550|549.4|549.6|549|550.1|549.5|549.3|548.7|48
1628156100000|2021-08-05 09:35:00|549.7|549.1|549.8|549.2|550.1|549.5|549.6|549|15
1628156400000|2021-08-05 09:40:00|549.9|549.3|550.1|549.5|550.2|549.6|549.9|549.3|19
1628156700000|2021-08-05 09:45:00|550.2|549.6|550.1|549.5|550.4|549.8|549.7|549.1|35
1628157000000|2021-08-05 09:50:00|550.2|549.6|549.9|549.3|550.2|549.6|549.9|549.3|11
1628157300000|2021-08-05 09:55:00|550|549.4|549.7|549.1|550|549.4|549.6|549|19
1628157600000|2021-08-05 10:00:00|549.6|549|549.9|549.3|550.2|549.6|549.6|549|14
1628157900000|2021-08-05 10:05:00|550.1|549.5|549.3|548.7|550.3|549.7|549.3|548.7|65
1628158200000|2021-08-05 10:10:00|549.1|548.5|548.8|548.2|549.2|548.6|548.6|548|19
1628158500000|2021-08-05 10:15:00|548.9|548.3|548.3|547.7|549.1|548.5|548.3|547.7|41
1628158800000|2021-08-05 10:20:00|548.1|547.5|548.3|547.7|548.6|548|547.9|547.3|20
1628159100000|2021-08-05 10:25:00|548.1|547.5|548.6|548|548.6|548|548.1|547.5|29
1628159400000|2021-08-05 10:30:00|548.5|547.9|549.1|548.5|549.1|548.5|548.4|547.8|16
1628159700000|2021-08-05 10:35:00|549.3|548.7|549.2|548.6|549.3|548.7|549.1|548.5|33
1628160000000|2021-08-05 10:40:00|549.3|548.7|548.8|548.2|549.6|549|548.5|547.9|27
1628160300000|2021-08-05 10:45:00|548.9|548.3|548.7|548.1|548.9|548.3|548.4|547.8|11
1628160600000|2021-08-05 10:50:00|548.6|548|549.1|548.5|549.3|548.7|548.6|548|8
1628160900000|2021-08-05 10:55:00|549.4|548.8|549.4|548.8|549.6|549|549.1|548.5|40
1628161200000|2021-08-05 11:00:00|549.1|548.5|549.6|549|549.9|549.3|548.9|548.3|42
1628161500000|2021-08-05 11:05:00|549.9|549.3|549.6|549|550.1|549.5|549.4|548.8|57
1628161800000|2021-08-05 11:10:00|549.4|548.8|549.1|548.5|549.4|548.8|548.8|548.2|9
1628162100000|2021-08-05 11:15:00|548.9|548.3|549.1|548.5|549.3|548.7|548.6|548|10
1628162400000|2021-08-05 11:20:00|549.2|548.6|549.1|548.5|549.6|549|548.8|548.2|254
1628162700000|2021-08-05 11:25:00|549.2|548.6|549.4|548.8|549.6|549|549.1|548.5|51
1628163000000|2021-08-05 11:30:00|549.6|549|548.9|548.3|549.6|549|548.6|548|34
1628163300000|2021-08-05 11:35:00|548.8|548.2|549.5|548.9|549.6|549|548.8|548.2|14
1628163600000|2021-08-05 11:40:00|549.6|549|549.3|548.7|549.6|549|549.2|548.6|15
1628163900000|2021-08-05 11:45:00|549.2|548.6|548.7|548.1|549.2|548.6|548.5|547.9|50
1628164200000|2021-08-05 11:50:00|548.8|548.2|548.9|548.3|549|548.4|548.7|548.1|3
1628164500000|2021-08-05 11:55:00|549.2|548.6|549.5|548.9|549.7|549.1|549.2|548.6|617
1628164800000|2021-08-05 12:00:00|549.8|549.2|549.5|548.9|549.8|549.2|549.2|548.6|413
1628165100000|2021-08-05 12:05:00|549.4|548.8|549.7|549.1|549.9|549.3|549.3|548.7|27
1628165400000|2021-08-05 12:10:00|549.9|549.3|549.7|549.1|550.1|549.5|549.5|548.9|67
1628165700000|2021-08-05 12:15:00|549.9|549.3|550.1|549.5|550.2|549.6|549.9|549.3|537
1628166000000|2021-08-05 12:20:00|549.7|549.1|548.4|547.8|549.7|549.1|548.4|547.8|640
1628166300000|2021-08-05 12:25:00|548.5|547.9|549|548.4|549.2|548.6|548.4|547.8|411
1628166600000|2021-08-05 12:30:00|549.2|548.6|550|549.4|550.4|549.8|549.2|548.6|331
1628166900000|2021-08-05 12:35:00|549.9|549.3|549.7|549.1|550|549.4|549.4|548.8|68
1628167200000|2021-08-05 12:40:00|550.4|549.8|550.7|550.1|551|550.4|550.4|549.8|235
1628170200000|2021-08-05 13:30:00|551|550.4|556|555.4|557.3|556.7|551|550.4|4875
1628170500000|2021-08-05 13:35:00|555.9|555.3|554.7|554.1|556.6|556|554.3|553.7|1175
1628170800000|2021-08-05 13:40:00|554.8|554.2|553.1|552.5|555|554.4|552.4|551.8|1361
1628171100000|2021-08-05 13:45:00|553.2|552.6|553.9|553.3|555.5|554.9|553.1|552.5|1731
1628171400000|2021-08-05 13:50:00|554.1|553.5|553.1|552.5|555.1|554.5|553.1|552.5|2410
1628171700000|2021-08-05 13:55:00|553.3|552.7|552.9|552.3|554.4|553.8|552.6|552|1252
1628172000000|2021-08-05 14:00:00|552.8|552.2|552.7|552.1|553.1|552.5|551.9|551.3|625
1628172300000|2021-08-05 14:05:00|552.9|552.3|553.9|553.3|553.9|553.3|552.4|551.8|660
1628172600000|2021-08-05 14:10:00|554.1|553.5|555.2|554.6|556.1|555.5|553.7|553.1|883
1628172900000|2021-08-05 14:15:00|555.3|554.7|554.8|554.2|555.4|554.8|554|553.4|539
1628173200000|2021-08-05 14:20:00|554.7|554.1|555.5|554.9|556|555.4|554.7|554.1|1139
1628173500000|2021-08-05 14:25:00|555.7|555.1|554.9|554.3|556.8|556.2|554.9|554.3|883
1628173800000|2021-08-05 14:30:00|554.8|554.2|553.8|553.2|555.2|554.6|553.8|553.2|976
1628174100000|2021-08-05 14:35:00|553.6|553|555|554.4|555.3|554.7|553.3|552.7|1298
1628174400000|2021-08-05 14:40:00|554.9|554.3|554.7|554.1|554.9|554.3|553.9|553.3|267
1628174700000|2021-08-05 14:45:00|554.9|554.3|554.6|554|555.2|554.6|554.6|554|919
1628175000000|2021-08-05 14:50:00|554.5|553.9|555.1|554.5|555.3|554.7|554.2|553.6|378
1628175300000|2021-08-05 14:55:00|555.3|554.7|555.4|554.8|555.7|555.1|555.1|554.5|536
1628175600000|2021-08-05 15:00:00|555.5|554.9|556|555.4|556|555.4|554.8|554.2|339
1628175900000|2021-08-05 15:05:00|556.1|555.5|556.8|556.2|556.8|556.2|555.7|555.1|338
1628176200000|2021-08-05 15:10:00|556.7|556.1|556.9|556.3|557.1|556.5|556.3|555.7|407
1628176500000|2021-08-05 15:15:00|556.8|556.2|556.4|555.8|557.2|556.6|556.3|555.7|289
1628176800000|2021-08-05 15:20:00|556.6|556|556.4|555.8|556.7|556.1|555.9|555.3|331
1628177100000|2021-08-05 15:25:00|556.2|555.6|557.8|557.2|558|557.4|556.2|555.6|501
1628177400000|2021-08-05 15:30:00|558|557.4|558.5|557.9|559.2|558.6|558|557.4|994
1628177700000|2021-08-05 15:35:00|558.4|557.8|556.7|556.1|558.8|558.2|556.7|556.1|625
1628178000000|2021-08-05 15:40:00|556.8|556.2|556.4|555.8|556.9|556.3|556.3|555.7|262
1628178300000|2021-08-05 15:45:00|556.3|555.7|556.7|556.1|556.7|556.1|555.7|555.1|469
1628178600000|2021-08-05 15:50:00|556.8|556.2|555.8|555.2|557.2|556.6|555.1|554.5|1095
1628178900000|2021-08-05 15:55:00|555.7|555.1|554.8|554.2|555.7|555.1|554.6|554|477
1628179200000|2021-08-05 16:00:00|554.7|554.1|554.3|553.7|555.1|554.5|554.3|553.7|295
1628179500000|2021-08-05 16:05:00|554.4|553.8|554.5|553.9|554.7|554.1|554.2|553.6|422
1628179800000|2021-08-05 16:10:00|554.7|554.1|555.2|554.6|555.4|554.8|554.6|554|217
1628180100000|2021-08-05 16:15:00|555.1|554.5|555|554.4|555.5|554.9|555|554.4|336
1628180400000|2021-08-05 16:20:00|554.7|554.1|553.2|552.6|554.7|554.1|553.2|552.6|383
1628180700000|2021-08-05 16:25:00|553.5|552.9|554.6|554|554.8|554.2|553|552.4|616
1628181000000|2021-08-05 16:30:00|554.5|553.9|554.8|554.2|555.2|554.6|554.5|553.9|485
1628181300000|2021-08-05 16:35:00|555|554.4|554.2|553.6|555.5|554.9|554.2|553.6|420
1628181600000|2021-08-05 16:40:00|554.1|553.5|554.3|553.7|554.7|554.1|554.1|553.5|406
1628181900000|2021-08-05 16:45:00|554.2|553.6|555.4|554.8|555.4|554.8|554.1|553.5|477
1628182200000|2021-08-05 16:50:00|555.2|554.6|554.6|554|555.2|554.6|554|553.4|301
1628182500000|2021-08-05 16:55:00|554.4|553.8|554.4|553.8|554.9|554.3|554.4|553.8|350
1628182800000|2021-08-05 17:00:00|554.6|554|555.2|554.6|555.4|554.8|554.6|554|209
1628183100000|2021-08-05 17:05:00|555.1|554.5|555.1|554.5|555.4|554.8|554.9|554.3|549
1628183400000|2021-08-05 17:10:00|555.3|554.7|554.6|554|555.3|554.7|554.3|553.7|213
1628183700000|2021-08-05 17:15:00|554.4|553.8|554.8|554.2|555.3|554.7|554.4|553.8|445
1628184000000|2021-08-05 17:20:00|554.6|554|554.6|554|554.6|554|554.1|553.5|410
1628184300000|2021-08-05 17:25:00|554.8|554.2|554.6|554|555.3|554.7|554.3|553.7|311
1628184600000|2021-08-05 17:30:00|554.5|553.9|553.8|553.2|554.5|553.9|553.6|553|542
1628184900000|2021-08-05 17:35:00|553.9|553.3|554.3|553.7|554.4|553.8|553.8|553.2|172
1628185200000|2021-08-05 17:40:00|554.4|553.8|553.6|553|554.6|554|553.6|553|351
1628185500000|2021-08-05 17:45:00|553.8|553.2|554.1|553.5|554.3|553.7|553.8|553.2|326
1628185800000|2021-08-05 17:50:00|554|553.4|554.1|553.5|554.5|553.9|553.8|553.2|818
1628186100000|2021-08-05 17:55:00|554.3|553.7|555.3|554.7|555.3|554.7|554.3|553.7|369
1628186400000|2021-08-05 18:00:00|555.2|554.6|555|554.4|555.8|555.2|554.7|554.1|717
1628186700000|2021-08-05 18:05:00|555.2|554.6|555.2|554.6|555.6|555|555|554.4|1094
1628187000000|2021-08-05 18:10:00|555.4|554.8|554.4|553.8|555.4|554.8|553.7|553.1|3673
1628187300000|2021-08-05 18:15:00|554.7|554.1|554.6|554|555.2|554.6|554.3|553.7|1672
1628208000000|2021-08-06 00:00:00|553.6|553|551.4|550.8|553.6|553|551.4|550.8|309
1628208300000|2021-08-06 00:05:00|551.1|550.5|551.3|550.7|552|551.4|551|550.4|100
1628208600000|2021-08-06 00:10:00|551.4|550.8|551.8|551.2|551.9|551.3|551.3|550.7|56
1628208900000|2021-08-06 00:15:00|552|551.4|551.8|551.2|552|551.4|551.7|551.1|60
1628209200000|2021-08-06 00:20:00|551.9|551.3|551.6|551|551.9|551.3|551.6|551|23
1628209500000|2021-08-06 00:25:00|551.5|550.9|551|550.4|551.6|551|551|550.4|284
1628209800000|2021-08-06 00:30:00|550.8|550.2|550.8|550.2|550.8|550.2|550.4|549.8|238
1628210100000|2021-08-06 00:35:00|550.5|549.9|550.1|549.5|550.8|550.2|550|549.4|78
1628210400000|2021-08-06 00:40:00|550.3|549.7|550|549.4|550.6|550|549.6|549|123
1628210700000|2021-08-06 00:45:00|549.9|549.3|550.2|549.6|550.3|549.7|549.9|549.3|106
1628211000000|2021-08-06 00:50:00|550|549.4|550|549.4|550.2|549.6|549.7|549.1|69
1628211300000|2021-08-06 00:55:00|550.2|549.6|549.7|549.1|550.2|549.6|549.7|549.1|18
1628211600000|2021-08-06 01:00:00|549.9|549.3|550.2|549.6|550.4|549.8|549.9|549.3|41
1628211900000|2021-08-06 01:05:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|68
1628212200000|2021-08-06 01:10:00|550|549.4|550.2|549.6|550.2|549.6|549.7|549.1|58
1628212500000|2021-08-06 01:15:00|550|549.4|550.4|549.8|550.5|549.9|550|549.4|130
1628212800000|2021-08-06 01:20:00|550.5|549.9|551|550.4|551|550.4|550.5|549.9|115
1628213100000|2021-08-06 01:25:00|550.8|550.2|551|550.4|551|550.4|550.7|550.1|10
1628213400000|2021-08-06 01:30:00|551.2|550.6|551.2|550.6|551.2|550.6|551|550.4|22
1628213700000|2021-08-06 01:35:00|551.3|550.7|551|550.4|551.3|550.7|551|550.4|10
1628214000000|2021-08-06 01:40:00|550.9|550.3|550.8|550.2|551|550.4|550.7|550.1|22
1628214300000|2021-08-06 01:45:00|550.7|550.1|550.7|550.1|550.8|550.2|550.5|549.9|8
1628214600000|2021-08-06 01:50:00|550.8|550.2|550.8|550.2|550.8|550.2|550.5|549.9|12
1628214900000|2021-08-06 01:55:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|5
1628215200000|2021-08-06 02:00:00|550.8|550.2|551|550.4|551.3|550.7|550.8|550.2|23
1628215500000|2021-08-06 02:05:00|||||||||6
1628215800000|2021-08-06 02:10:00|550.8|550.2|550.8|550.2|551|550.4|550.7|550.1|38
1628216100000|2021-08-06 02:15:00|550.7|550.1|550.5|549.9|550.7|550.1|550.5|549.9|20
1628216400000|2021-08-06 02:20:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|9
1628216700000|2021-08-06 02:25:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|10
1628217000000|2021-08-06 02:30:00|550.3|549.7|550.5|549.9|550.8|550.2|550.3|549.7|20
1628217300000|2021-08-06 02:35:00|550.6|550|551.2|550.6|551.2|550.6|550.5|549.9|10
1628217600000|2021-08-06 02:40:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|15
1628217900000|2021-08-06 02:45:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|7
1628218200000|2021-08-06 02:50:00|550.8|550.2|550.8|550.2|551|550.4|550.8|550.2|17
1628218500000|2021-08-06 02:55:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|0
1628218800000|2021-08-06 03:00:00|551|550.4|550.8|550.2|551.2|550.6|550.8|550.2|7
1628219100000|2021-08-06 03:05:00|551|550.4|551.2|550.6|551.2|550.6|550.8|550.2|8
1628219400000|2021-08-06 03:10:00|551.1|550.5|551|550.4|551.2|550.6|551|550.4|6
1628219700000|2021-08-06 03:15:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|2
1628220000000|2021-08-06 03:20:00|||||||||1
1628220600000|2021-08-06 03:30:00|||||||||3
1628220900000|2021-08-06 03:35:00|||||||||3
1628221200000|2021-08-06 03:40:00|||||||||2
1628221500000|2021-08-06 03:45:00|||||||||1
1628221800000|2021-08-06 03:50:00|||||||||1
1628222100000|2021-08-06 03:55:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|11
1628222400000|2021-08-06 04:00:00|551.2|550.6|551|550.4|551.2|550.6|551|550.4|1
1628222700000|2021-08-06 04:05:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|0
1628223000000|2021-08-06 04:10:00|550.8|550.2|551|550.4|551|550.4|550.8|550.2|0
1628223300000|2021-08-06 04:15:00|550.9|550.3|551|550.4|551|550.4|550.9|550.3|0
1628223600000|2021-08-06 04:20:00|550.8|550.2|550.8|550.2|550.8|550.2|550.7|550.1|9
1628223900000|2021-08-06 04:25:00|||||||||1
1628224200000|2021-08-06 04:30:00|550.7|550.1|550.5|549.9|550.7|550.1|550.3|549.7|6
1628224500000|2021-08-06 04:35:00|||||||||7
1628224800000|2021-08-06 04:40:00|550.4|549.8|550|549.4|550.5|549.9|550|549.4|13
1628225100000|2021-08-06 04:45:00|550.2|549.6|550.2|549.6|550.3|549.7|550.2|549.6|2
1628225400000|2021-08-06 04:50:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|1
1628225700000|2021-08-06 04:55:00|550.5|549.9|550.3|549.7|550.5|549.9|550.3|549.7|9
1628226000000|2021-08-06 05:00:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|15
1628226300000|2021-08-06 05:05:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|3
1628226600000|2021-08-06 05:10:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|5
1628226900000|2021-08-06 05:15:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|7
1628227200000|2021-08-06 05:20:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|6
1628227500000|2021-08-06 05:25:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|7
1628227800000|2021-08-06 05:30:00|550.1|549.5|550.2|549.6|550.5|549.9|550|549.4|6
1628228100000|2021-08-06 05:35:00|550.3|549.7|550.5|549.9|550.5|549.9|550.2|549.6|4
1628228400000|2021-08-06 05:40:00|550.4|549.8|550.2|549.6|550.5|549.9|550.2|549.6|8
1628228700000|2021-08-06 05:45:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|16
1628229000000|2021-08-06 05:50:00|550.1|549.5|550.2|549.6|550.5|549.9|550.1|549.5|9
1628229300000|2021-08-06 05:55:00|550|549.4|550.2|549.6|550.2|549.6|550|549.4|2
1628229600000|2021-08-06 06:00:00|550.1|549.5|550.5|549.9|550.5|549.9|550|549.4|11
1628229900000|2021-08-06 06:05:00|550.7|550.1|551|550.4|551.2|550.6|550.7|550.1|9
1628230200000|2021-08-06 06:10:00|550.9|550.3|550.7|550.1|550.9|550.3|550.5|549.9|9
1628230500000|2021-08-06 06:15:00|||||||||1
1628230800000|2021-08-06 06:20:00|551|550.4|551|550.4|551|550.4|550.7|550.1|3
1628231100000|2021-08-06 06:25:00|550.7|550.1|550.8|550.2|551|550.4|550.7|550.1|5
1628231400000|2021-08-06 06:30:00|551|550.4|551|550.4|551|550.4|550.7|550.1|18
1628231700000|2021-08-06 06:35:00|550.9|550.3|550.8|550.2|551.1|550.5|550.7|550.1|14
1628232000000|2021-08-06 06:40:00|551|550.4|550.8|550.2|551|550.4|550.8|550.2|2
1628232300000|2021-08-06 06:45:00|550.7|550.1|550.7|550.1|550.8|550.2|550.7|550.1|7
1628232600000|2021-08-06 06:50:00|550.8|550.2|550.7|550.1|551|550.4|550.7|550.1|16
1628232900000|2021-08-06 06:55:00|||||||||3
1628233200000|2021-08-06 07:00:00|550.6|550|550.2|549.6|550.7|550.1|550.2|549.6|35
1628233500000|2021-08-06 07:05:00|550.1|549.5|550.5|549.9|550.7|550.1|550|549.4|13
1628233800000|2021-08-06 07:10:00|550.4|549.8|550.7|550.1|550.7|550.1|550.2|549.6|15
1628234100000|2021-08-06 07:15:00|550.5|549.9|550|549.4|550.7|550.1|550|549.4|15
1628234400000|2021-08-06 07:20:00|550.1|549.5|550.5|549.9|550.8|550.2|550|549.4|46
1628234700000|2021-08-06 07:25:00|550.6|550|550.6|550|550.8|550.2|550.5|549.9|19
1628235000000|2021-08-06 07:30:00|550.5|549.9|550.5|549.9|550.6|550|550.5|549.9|2
1628235300000|2021-08-06 07:35:00|550.3|549.7|550.8|550.2|550.8|550.2|550.3|549.7|11
1628235600000|2021-08-06 07:40:00|551|550.4|551.3|550.7|551.3|550.7|550.8|550.2|20
1628235900000|2021-08-06 07:45:00|551.2|550.6|551|550.4|551.3|550.7|550.8|550.2|16
1628236200000|2021-08-06 07:50:00|550.9|550.3|551|550.4|551.1|550.5|550.9|550.3|39
1628236500000|2021-08-06 07:55:00|550.9|550.3|550.8|550.2|551|550.4|550.8|550.2|17
1628236800000|2021-08-06 08:00:00|550.9|550.3|551|550.4|551.3|550.7|550.8|550.2|19
1628237100000|2021-08-06 08:05:00|550.9|550.3|550.2|549.6|550.9|550.3|550|549.4|28
1628237400000|2021-08-06 08:10:00|550.1|549.5|550.5|549.9|550.5|549.9|550|549.4|15
1628237700000|2021-08-06 08:15:00|550.4|549.8|550.8|550.2|550.8|550.2|550.4|549.8|15
1628238000000|2021-08-06 08:20:00|550.6|550|550.4|549.8|550.6|550|550.4|549.8|11
1628238300000|2021-08-06 08:25:00|550.5|549.9|550|549.4|550.8|550.2|550|549.4|19
1628238600000|2021-08-06 08:30:00|550.2|549.6|549.8|549.2|550.3|549.7|549.8|549.2|38
1628238900000|2021-08-06 08:35:00|549.5|548.9|548.5|547.9|549.5|548.9|548.5|547.9|79
1628239200000|2021-08-06 08:40:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|190
1628239500000|2021-08-06 08:45:00|548.3|547.7|549|548.4|549|548.4|548.3|547.7|47
1628239800000|2021-08-06 08:50:00|549.1|548.5|549|548.4|549.3|548.7|549|548.4|95
1628240100000|2021-08-06 08:55:00|548.9|548.3|548.9|548.3|549.1|548.5|548.8|548.2|15
1628240400000|2021-08-06 09:00:00|548.8|548.2|548.8|548.2|549.1|548.5|548.8|548.2|22
1628240700000|2021-08-06 09:05:00|548.7|548.1|549.1|548.5|549.1|548.5|548.7|548.1|20
1628241000000|2021-08-06 09:10:00|549|548.4|549.6|549|549.6|549|549|548.4|22
1628241300000|2021-08-06 09:15:00|549.8|549.2|549.1|548.5|549.8|549.2|549.1|548.5|11
1628241600000|2021-08-06 09:20:00|549|548.4|549.1|548.5|549.3|548.7|549|548.4|9
1628241900000|2021-08-06 09:25:00|549.3|548.7|549.8|549.2|550|549.4|549.1|548.5|125
1628242200000|2021-08-06 09:30:00|550|549.4|550.8|550.2|551.1|550.5|549.8|549.2|53
1628242500000|2021-08-06 09:35:00|550.9|550.3|551.7|551.1|551.8|551.2|550.9|550.3|41
1628242800000|2021-08-06 09:40:00|551.8|551.2|551.5|550.9|551.8|551.2|551.4|550.8|26
1628243100000|2021-08-06 09:45:00|551.6|551|551.5|550.9|551.8|551.2|551.3|550.7|14
1628243400000|2021-08-06 09:50:00|551.6|551|551.8|551.2|551.8|551.2|551.5|550.9|4
1628243700000|2021-08-06 09:55:00|551.6|551|551.6|551|551.8|551.2|551.5|550.9|11
1628244000000|2021-08-06 10:00:00|551.5|550.9|551.3|550.7|551.8|551.2|551.3|550.7|27
1628244300000|2021-08-06 10:05:00|551.4|550.8|551.1|550.5|551.6|551|550.6|550|74
1628244600000|2021-08-06 10:10:00|551.3|550.7|551.6|551|551.7|551.1|551.1|550.5|3
1628244900000|2021-08-06 10:15:00|551.3|550.7|551.6|551|551.8|551.2|551.3|550.7|13
1628245200000|2021-08-06 10:20:00|551.8|551.2|552.3|551.7|552.5|551.9|551.6|551|28
1628245500000|2021-08-06 10:25:00|552.1|551.5|552|551.4|552.5|551.9|551.8|551.2|107
1628245800000|2021-08-06 10:30:00|552.1|551.5|552.6|552|552.8|552.2|551.8|551.2|16
1628246100000|2021-08-06 10:35:00|552.5|551.9|552|551.4|552.8|552.2|551.8|551.2|12
1628246400000|2021-08-06 10:40:00|552.1|551.5|552.3|551.7|552.3|551.7|551.8|551.2|19
1628246700000|2021-08-06 10:45:00|552.1|551.5|552.8|552.2|552.8|552.2|552|551.4|51
1628247000000|2021-08-06 10:50:00|553|552.4|553.1|552.5|553.3|552.7|552.8|552.2|30
1628247300000|2021-08-06 10:55:00|553.2|552.6|552|551.4|553.3|552.7|551.9|551.3|144
1628247600000|2021-08-06 11:00:00|552.1|551.5|551.5|550.9|552.1|551.5|551.5|550.9|8
1628247900000|2021-08-06 11:05:00|551.4|550.8|551.8|551.2|552.1|551.5|551.4|550.8|13
1628248200000|2021-08-06 11:10:00|551.9|551.3|551.7|551.1|552|551.4|551.6|551|78
1628248500000|2021-08-06 11:15:00|551.8|551.2|551.5|550.9|551.8|551.2|551.2|550.6|37
1628248800000|2021-08-06 11:20:00|552.3|551.7|552.2|551.6|552.3|551.7|552|551.4|40
1628249100000|2021-08-06 11:25:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|7
1628249400000|2021-08-06 11:30:00|552|551.4|552|551.4|552|551.4|551.7|551.1|27
1628249700000|2021-08-06 11:35:00|552.1|551.5|552.9|552.3|553|552.4|551.9|551.3|29
1628250000000|2021-08-06 11:40:00|552.8|552.2|554.2|553.6|554.5|553.9|552.5|551.9|106
1628250300000|2021-08-06 11:45:00|554|553.4|552.7|552.1|554|553.4|552.5|551.9|27
1628250600000|2021-08-06 11:50:00|552.6|552|553.4|552.8|553.4|552.8|552.4|551.8|49
1628250900000|2021-08-06 11:55:00|553.5|552.9|553.3|552.7|553.9|553.3|553.2|552.6|43
1628251200000|2021-08-06 12:00:00|553.2|552.6|554|553.4|554.4|553.8|553.2|552.6|144
1628251500000|2021-08-06 12:05:00|554.2|553.6|554.9|554.3|554.9|554.3|554|553.4|92
1628251800000|2021-08-06 12:10:00|554.8|554.2|555.3|554.7|555.7|555.1|554.8|554.2|122
1628252100000|2021-08-06 12:15:00|555.2|554.6|555.5|554.9|555.6|555|555.1|554.5|73
1628252400000|2021-08-06 12:20:00|555.6|555|555.9|555.3|555.9|555.3|555.4|554.8|79
1628252700000|2021-08-06 12:25:00|556.1|555.5|555.4|554.8|556.2|555.6|555.4|554.8|605
1628253000000|2021-08-06 12:30:00|555.6|554.6|554.1|553.5|555.6|555|553.8|553.2|63
1628253300000|2021-08-06 12:35:00|554|553.4|555|554.4|555.4|554.8|554|553.4|51
1628253600000|2021-08-06 12:40:00|554.8|554.2|554.7|554.1|554.8|554.2|554.2|553.6|82
1628256600000|2021-08-06 13:30:00|554.4|553.8|553.9|553.3|556|555.4|552.1|551.5|3280
1628256900000|2021-08-06 13:35:00|553.6|553|553.9|553.3|555.9|555.3|553.2|552.6|1561
1628257200000|2021-08-06 13:40:00|553.7|553.1|552.5|551.9|554.4|553.8|552.5|551.9|1400
1628257500000|2021-08-06 13:45:00|552.6|552|552.9|552.3|553.5|552.9|552|551.4|751
1628257800000|2021-08-06 13:50:00|552.8|552.2|553.5|552.9|554|553.4|552.2|551.6|807
1628258100000|2021-08-06 13:55:00|553.8|553.2|553.3|552.7|554.3|553.7|552.7|552.1|344
1628258400000|2021-08-06 14:00:00|553.5|552.9|554|553.4|554.4|553.8|553.4|552.8|396
1628258700000|2021-08-06 14:05:00|554.2|553.6|554.3|553.7|554.5|553.9|553.9|553.3|970
1628259000000|2021-08-06 14:10:00|554.4|553.8|554.8|554.2|555.3|554.7|554.2|553.6|409
1628259300000|2021-08-06 14:15:00|555|554.4|554.3|553.7|555.5|554.9|554.3|553.7|448
1628259600000|2021-08-06 14:20:00|554.1|553.5|553.4|552.8|554.1|553.5|552.9|552.3|477
1628259900000|2021-08-06 14:25:00|553.3|552.7|554.6|554|554.9|554.3|553.1|552.5|457
1628260200000|2021-08-06 14:30:00|554.8|554.2|554.4|553.8|554.8|554.2|553.4|552.8|499
1628260500000|2021-08-06 14:35:00|554.2|553.6|555.4|554.8|555.4|554.8|553.9|553.3|553
1628260800000|2021-08-06 14:40:00|555.3|554.7|556.2|555.6|556.2|555.6|554.9|554.3|687
1628261100000|2021-08-06 14:45:00|556.1|555.5|558.6|558|558.6|558|556.1|555.5|816
1628261400000|2021-08-06 14:50:00|558.9|558.3|559.1|558.5|559.4|558.8|558.4|557.8|1169
1628261700000|2021-08-06 14:55:00|558.9|558.3|559.2|558.6|559.3|558.7|558.3|557.7|852
1628262000000|2021-08-06 15:00:00|559.1|558.5|558.9|558.3|560.2|559.6|558.7|558.1|510
1628262300000|2021-08-06 15:05:00|559|558.4|557.9|557.3|559.2|558.6|557.9|557.3|2874
1628262600000|2021-08-06 15:10:00|557.8|557.2|557.8|557.2|558.1|557.5|557|556.4|1647
1628262900000|2021-08-06 15:15:00|557.6|557|557|556.4|558.1|557.5|556.9|556.3|1302
1628263200000|2021-08-06 15:20:00|556.9|556.3|557.3|556.7|557.8|557.2|556.9|556.3|671
1628263500000|2021-08-06 15:25:00|557.4|556.8|557.3|556.7|557.5|556.9|557|556.4|520
1628263800000|2021-08-06 15:30:00|557|556.4|557.5|556.9|557.8|557.2|557|556.4|697
1628264100000|2021-08-06 15:35:00|557.6|557|556|555.4|558|557.4|556|555.4|732
1628264400000|2021-08-06 15:40:00|555.8|555.2|556.3|555.7|557|556.4|555.8|555.2|841
1628264700000|2021-08-06 15:45:00|556.5|555.9|556.1|555.5|556.5|555.9|555.7|555.1|3461
1628265000000|2021-08-06 15:50:00|556.2|555.6|555.7|555.1|556.4|555.8|555.7|555.1|340
1628265300000|2021-08-06 15:55:00|555.8|555.2|554.9|554.3|556.2|555.6|554.9|554.3|388
1628265600000|2021-08-06 16:00:00|555|554.4|557.1|556.5|557.1|556.5|554.7|554.1|1119
1628265900000|2021-08-06 16:05:00|556.9|556.3|556.2|555.6|557.1|556.5|556.2|555.6|314
1628266200000|2021-08-06 16:10:00|556|555.4|554.9|554.3|556.4|555.8|554.9|554.3|1877
1628266500000|2021-08-06 16:15:00|555.1|554.5|555.1|554.5|555.4|554.8|554.9|554.3|542
1628266800000|2021-08-06 16:20:00|555.2|554.6|555.6|555|555.6|555|554.9|554.3|305
1628267100000|2021-08-06 16:25:00|555.9|555.3|556.2|555.6|556.2|555.6|555.5|554.9|343
1628267400000|2021-08-06 16:30:00|556.4|555.8|556.8|556.2|556.9|556.3|556|555.4|481
1628267700000|2021-08-06 16:35:00|556.9|556.3|556.8|556.2|557|556.4|556.4|555.8|241
1628268000000|2021-08-06 16:40:00|557.1|556.5|556.9|556.3|557.1|556.5|556.9|556.3|428
1628268300000|2021-08-06 16:45:00|557|556.4|557.7|557.1|557.9|557.3|557|556.4|891
1628268600000|2021-08-06 16:50:00|557.8|557.2|557.9|557.3|558.4|557.8|557.7|557.1|421
1628268900000|2021-08-06 16:55:00|558.1|557.5|557.8|557.2|558.1|557.5|557.5|556.9|931
1628269200000|2021-08-06 17:00:00|558|557.4|557.3|556.7|558|557.4|557.3|556.7|272
1628269500000|2021-08-06 17:05:00|557.4|556.8|557.4|556.8|557.6|557|557.3|556.7|1073
1628269800000|2021-08-06 17:10:00|557.5|556.9|557.8|557.2|557.9|557.3|557.3|556.7|6612
1628270100000|2021-08-06 17:15:00|558|557.4|557.2|556.6|558.1|557.5|556.8|556.2|697
1628270400000|2021-08-06 17:20:00|557.1|556.5|557.2|556.6|557.2|556.6|556.7|556.1|282
1628270700000|2021-08-06 17:25:00|557.1|556.5|556.8|556.2|557.2|556.6|556.7|556.1|489
1628271000000|2021-08-06 17:30:00|556.7|556.1|556.9|556.3|557.4|556.8|556.7|556.1|341
1628271300000|2021-08-06 17:35:00|556.8|556.2|557.6|557|558.1|557.5|556.8|556.2|1010
1628271600000|2021-08-06 17:40:00|557.7|557.1|558.2|557.6|558.4|557.8|557.3|556.7|1202
1628271900000|2021-08-06 17:45:00|558.1|557.5|558.4|557.8|558.7|558.1|557.7|557.1|632
1628272200000|2021-08-06 17:50:00|558.3|557.7|557.7|557.1|558.4|557.8|557.3|556.7|1505
1628272500000|2021-08-06 17:55:00|557.6|557|557.5|556.9|557.9|557.3|557.5|556.9|3256
1628272800000|2021-08-06 18:00:00|557.8|557.2|558.1|557.5|558.1|557.5|557.4|556.8|2452
1628273100000|2021-08-06 18:05:00|558.2|557.6|558.4|557.8|559.1|558.5|558.1|557.5|4886
1628273400000|2021-08-06 18:10:00|558.5|557.9|555.9|555.3|558.7|558.1|555.9|555.3|7166
1628273700000|2021-08-06 18:15:00|556.2|555.6|556.5|555.9|557.1|556.5|556.2|555.6|3505
1628467200000|2021-08-09 00:00:00|555.2|554.6|553.7|553.1|555.2|554.6|553|552.4|687
1628467500000|2021-08-09 00:05:00|553.9|553.3|555.1|554.5|555.7|555.1|553.7|553|384
1628467800000|2021-08-09 00:10:00|554.9|554.3|554.4|553.8|555.4|554.8|554.3|553.7|154
1628468100000|2021-08-09 00:15:00|554.3|553.7|553.6|553|554.4|553.8|553.4|552.8|83
1628468400000|2021-08-09 00:20:00|553.7|553.1|553.4|552.8|553.9|553.3|553.3|552.7|59
1628468700000|2021-08-09 00:25:00|553.2|552.6|553.3|552.7|553.4|552.8|553.1|552.5|30
1628469000000|2021-08-09 00:30:00|553.4|552.8|553.1|552.5|553.5|552.9|553.1|552.5|10
1628469300000|2021-08-09 00:35:00|552.9|552.3|553.3|552.7|553.3|552.7|552.6|552|70
1628469600000|2021-08-09 00:40:00|553.1|552.5|553.1|552.5|553.1|552.5|552.9|552.3|9
1628469900000|2021-08-09 00:45:00|552.9|552.3|552.9|552.3|553.1|552.5|552.9|552.3|15
1628470200000|2021-08-09 00:50:00|552.8|552.2|553.4|552.8|553.4|552.8|552.8|552.2|22
1628470500000|2021-08-09 00:55:00|553.5|552.9|554.4|553.8|554.4|553.8|553.5|552.9|78
1628470800000|2021-08-09 01:00:00|554.3|553.7|553.6|553|554.4|553.8|553.6|553|48
1628471100000|2021-08-09 01:05:00|553.5|552.9|553.9|553.3|554|553.4|553.4|552.8|17
1628471400000|2021-08-09 01:10:00|553.7|553.1|554.1|553.5|554.1|553.5|553.6|553|42
1628471700000|2021-08-09 01:15:00|553.9|553.3|554.1|553.5|554.4|553.8|553.9|553.3|10
1628472000000|2021-08-09 01:20:00|553.9|553.3|554.1|553.5|554.4|553.8|553.9|553.3|22
1628472300000|2021-08-09 01:25:00|554.3|553.7|554.1|553.5|554.4|553.8|554.1|553.5|17
1628472600000|2021-08-09 01:30:00|554|553.4|554.1|553.5|554.1|553.5|553.9|553.3|217
1628472900000|2021-08-09 01:35:00|554.2|553.6|554.3|553.7|554.6|554|554.1|553.5|34
1628473200000|2021-08-09 01:40:00|554.2|553.6|554.1|553.5|554.5|553.9|554.1|553.5|42
1628473500000|2021-08-09 01:45:00|553.9|553.3|553.9|553.3|554.1|553.5|553.9|553.3|30
1628473800000|2021-08-09 01:50:00|553.8|553.2|553.9|553.3|553.9|553.3|553.8|553.2|18
1628474100000|2021-08-09 01:55:00|554|553.4|554.6|554|554.6|554|554|553.4|37
1628474400000|2021-08-09 02:00:00|554.8|554.2|554.8|554.2|555.1|554.5|554.6|554|27
1628474700000|2021-08-09 02:05:00|554.7|554.1|554.4|553.8|554.8|554.2|554.4|553.8|13
1628475000000|2021-08-09 02:10:00|554.5|553.9|554.6|554|554.6|554|554.2|553.6|12
1628475300000|2021-08-09 02:15:00|554.5|553.9|554.6|554|554.6|554|554.4|553.8|3
1628475600000|2021-08-09 02:20:00|554.5|553.9|553.9|553.3|554.6|554|553.9|553.3|158
1628475900000|2021-08-09 02:25:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|10
1628476200000|2021-08-09 02:30:00|554|553.4|554.4|553.8|554.4|553.8|553.9|553.3|17
1628476500000|2021-08-09 02:35:00|554.3|553.7|554.6|554|554.7|554.1|554.3|553.7|11
1628476800000|2021-08-09 02:40:00|554.5|553.9|554.3|553.7|554.6|554|554.3|553.7|10
1628477100000|2021-08-09 02:45:00|554.2|553.6|554.2|553.6|554.3|553.7|554.1|553.5|9
1628477400000|2021-08-09 02:50:00|554.1|553.5|554.1|553.5|554.3|553.7|554.1|553.5|18
1628477700000|2021-08-09 02:55:00|554.3|553.7|554.3|553.7|554.3|553.7|554.1|553.5|15
1628478000000|2021-08-09 03:00:00|554.4|553.8|554.9|554.3|555.6|555|554.3|553.7|79
1628478300000|2021-08-09 03:05:00|555.1|554.5|554.9|554.3|555.1|554.5|554.9|554.3|19
1628478600000|2021-08-09 03:10:00|555|554.4|555.1|554.5|555.1|554.5|554.9|554.3|8
1628478900000|2021-08-09 03:15:00|555.2|554.6|555.6|555|555.6|555|555.2|554.6|20
1628479200000|2021-08-09 03:20:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|10
1628479500000|2021-08-09 03:25:00|555.9|555.3|555.8|555.2|556.1|555.5|555.6|555|14
1628479800000|2021-08-09 03:30:00|555.6|555|555.6|555|555.8|555.2|555.5|554.9|10
1628480100000|2021-08-09 03:35:00|555.4|554.8|555.4|554.8|555.4|554.8|555.3|554.7|4
1628480400000|2021-08-09 03:40:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|5
1628480700000|2021-08-09 03:45:00|||||||||2
1628481300000|2021-08-09 03:55:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|1
1628481600000|2021-08-09 04:00:00|||||||||2
1628481900000|2021-08-09 04:05:00|555.3|554.7|555.3|554.7|555.4|554.8|555.3|554.7|1
1628482200000|2021-08-09 04:10:00|555.4|554.8|555.4|554.8|555.4|554.8|555.4|554.8|15
1628482500000|2021-08-09 04:15:00|555.3|554.7|555.4|554.8|555.4|554.8|555.3|554.7|4
1628482800000|2021-08-09 04:20:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|2
1628483100000|2021-08-09 04:25:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|1
1628483400000|2021-08-09 04:30:00|555|554.4|555|554.4|555.1|554.5|554.9|554.3|3
1628483700000|2021-08-09 04:35:00|554.9|554.3|555|554.4|555|554.4|554.9|554.3|5
1628484000000|2021-08-09 04:40:00|554.9|554.3|555.1|554.5|555.1|554.5|554.9|554.3|9
1628484300000|2021-08-09 04:45:00|||||||||7
1628484600000|2021-08-09 04:50:00|||||||||16
1628484900000|2021-08-09 04:55:00|555.3|554.7|555.3|554.7|555.3|554.7|555.3|554.7|9
1628485200000|2021-08-09 05:00:00|555.2|554.6|555.1|554.5|555.3|554.7|555.1|554.5|17
1628485500000|2021-08-09 05:05:00|555.3|554.7|555.1|554.5|555.3|554.7|555.1|554.5|3
1628485800000|2021-08-09 05:10:00|555|554.4|554.9|554.3|555.1|554.5|554.9|554.3|7
1628486100000|2021-08-09 05:15:00|555.1|554.5|555.1|554.5|555.1|554.5|554.9|554.3|10
1628486700000|2021-08-09 05:25:00|||||||||5
1628487000000|2021-08-09 05:30:00|555.3|554.7|555|554.4|555.3|554.7|554.8|554.2|8
1628487300000|2021-08-09 05:35:00|554.9|554.3|555.3|554.7|555.3|554.7|554.9|554.3|10
1628487600000|2021-08-09 05:40:00|555.5|554.9|555.3|554.7|555.6|555|555.3|554.7|29
1628487900000|2021-08-09 05:45:00|555.2|554.6|554.8|554.2|555.2|554.6|554.8|554.2|9
1628488200000|2021-08-09 05:50:00|555|554.4|554.8|554.2|555.3|554.7|554.8|554.2|16
1628488500000|2021-08-09 05:55:00|555|554.4|555.1|554.5|555.1|554.5|554.8|554.2|9
1628488800000|2021-08-09 06:00:00|554.9|554.3|554.9|554.3|555.1|554.5|554.8|554.2|28
1628489100000|2021-08-09 06:05:00|555.1|554.5|555.1|554.5|555.3|554.7|555.1|554.5|8
1628489400000|2021-08-09 06:10:00|555.2|554.6|555.1|554.5|555.2|554.6|555.1|554.5|18
1628489700000|2021-08-09 06:15:00|555.3|554.7|555.3|554.7|555.4|554.8|555.3|554.7|16
1628490000000|2021-08-09 06:20:00|555.6|555|555.6|555|555.6|555|555.5|554.9|11
1628490300000|2021-08-09 06:25:00|555.8|555.2|557.3|556.7|557.6|557|555.6|555|114
1628490600000|2021-08-09 06:30:00|557.2|556.6|556.8|556.2|557.3|556.7|556.8|556.2|56
1628490900000|2021-08-09 06:35:00|557|556.4|557.3|556.7|557.3|556.7|556.7|556.1|22
1628491200000|2021-08-09 06:40:00|557.2|556.6|556.8|556.2|557.2|556.6|556.8|556.2|2
1628491500000|2021-08-09 06:45:00|556.7|556.1|556.4|555.8|556.7|556.1|556.4|555.8|12
1628491800000|2021-08-09 06:50:00|556.3|555.7|556.4|555.8|556.5|555.9|556.1|555.5|35
1628492100000|2021-08-09 06:55:00|556.3|555.7|556.1|555.5|556.6|556|556.1|555.5|7
1628492400000|2021-08-09 07:00:00|555.9|555.3|556.2|555.6|556.6|556|555.9|555.3|28
1628492700000|2021-08-09 07:05:00|556.4|555.8|555.7|555.1|556.4|555.8|555.6|555|9
1628493000000|2021-08-09 07:10:00|555.6|555|555.7|555.1|556|555.4|555.6|555|18
1628493300000|2021-08-09 07:15:00|555.9|555.3|556.4|555.8|556.4|555.8|555.8|555.2|67
1628493600000|2021-08-09 07:20:00|556.3|555.7|555.8|555.2|556.3|555.7|555.8|555.2|23
1628493900000|2021-08-09 07:25:00|556.1|555.5|555.6|555|556.3|555.7|555.6|555|15
1628494200000|2021-08-09 07:30:00|555.5|554.9|555.6|555|555.7|555.1|555.3|554.7|14
1628494500000|2021-08-09 07:35:00|555.5|554.9|555|554.4|555.5|554.9|554.8|554.2|19
1628494800000|2021-08-09 07:40:00|554.9|554.3|555.1|554.5|555.1|554.5|554.9|554.3|7
1628495100000|2021-08-09 07:45:00|555|554.4|555.1|554.5|555.1|554.5|554.8|554.2|10
1628495400000|2021-08-09 07:50:00|555.2|554.6|554.7|554.1|555.3|554.7|554.6|554|13
1628495700000|2021-08-09 07:55:00|554.8|554.2|554.8|554.2|554.9|554.3|554.7|554.1|7
1628496000000|2021-08-09 08:00:00|554.6|554|553.6|553|554.9|554.3|553.6|553|121
1628496300000|2021-08-09 08:05:00|553.4|552.8|554.2|553.6|554.2|553.6|553.4|552.8|135
1628496600000|2021-08-09 08:10:00|554.1|553.5|554.2|553.6|554.4|553.8|553.9|553.3|35
1628496900000|2021-08-09 08:15:00|554.1|553.5|554.4|553.8|554.5|553.9|554.1|553.5|17
1628497200000|2021-08-09 08:20:00|554.2|553.6|553.7|553.1|554.4|553.8|553.6|553|21
1628497500000|2021-08-09 08:25:00|553.6|553|552.9|552.3|553.7|553.1|552.7|552.1|106
1628497800000|2021-08-09 08:30:00|552.7|552.1|552.7|552.1|552.9|552.3|552.5|551.9|66
1628498100000|2021-08-09 08:35:00|552.6|552|552.4|551.8|552.9|552.3|552.3|551.7|64
1628498400000|2021-08-09 08:40:00|552.5|551.9|552.6|552|552.9|552.3|552.3|551.7|58
1628498700000|2021-08-09 08:45:00|552.7|552.1|552.9|552.3|553.1|552.5|552.6|552|21
1628499000000|2021-08-09 08:50:00|552.8|552.2|552.7|552.1|553.1|552.5|552.6|552|10
1628499300000|2021-08-09 08:55:00|552.8|552.2|552.2|551.6|552.8|552.2|552.2|551.6|37
1628499600000|2021-08-09 09:00:00|552.3|551.7|552.9|552.3|552.9|552.3|552.1|551.5|25
1628499900000|2021-08-09 09:05:00|553.1|552.5|553.1|552.5|553.1|552.5|552.8|552.2|31
1628500200000|2021-08-09 09:10:00|553|552.4|552.3|551.7|553.1|552.5|552.2|551.6|77
1628500500000|2021-08-09 09:15:00|552.2|551.6|552.6|552|552.8|552.2|552.2|551.6|17
1628500800000|2021-08-09 09:20:00|552.8|552.2|552.6|552|552.8|552.2|552.6|552|15
1628501100000|2021-08-09 09:25:00|552.4|551.8|552.4|551.8|552.4|551.8|552.2|551.6|16
1628501400000|2021-08-09 09:30:00|552.3|551.7|552.4|551.8|552.7|552.1|552.3|551.7|47
1628501700000|2021-08-09 09:35:00|552.2|551.6|551.9|551.3|552.2|551.6|551.7|551.1|39
1628502000000|2021-08-09 09:40:00|551.8|551.2|551.5|550.9|551.8|551.2|551.1|550.5|57
1628502300000|2021-08-09 09:45:00|551.6|551|551.2|550.6|552|551.4|551.1|550.5|43
1628502600000|2021-08-09 09:50:00|551.1|550.5|551.2|550.6|551.6|551|551|550.4|27
1628502900000|2021-08-09 09:55:00|550.9|550.3|550.9|550.3|551.2|550.6|550.7|550.1|65
1628503200000|2021-08-09 10:00:00|551.1|550.5|552.6|552|552.9|552.3|551.1|550.5|127
1628503500000|2021-08-09 10:05:00|552.4|551.8|551.3|550.7|552.6|552|551.3|550.7|26
1628503800000|2021-08-09 10:10:00|551.2|550.6|551.9|551.3|552.1|551.5|551.2|550.6|25
1628504100000|2021-08-09 10:15:00|551.6|551|551.9|551.3|551.9|551.3|551.3|550.7|40
1628504400000|2021-08-09 10:20:00|551.7|551.1|552.1|551.5|552.2|551.6|551.6|551|40
1628504700000|2021-08-09 10:25:00|551.8|551.2|552.1|551.5|552.1|551.5|551.7|551.1|61
1628505000000|2021-08-09 10:30:00|552.2|551.6|552.4|551.8|552.6|552|552.1|551.5|14
1628505300000|2021-08-09 10:35:00|552.6|552|552.6|552|552.8|552.2|552.4|551.8|3
1628505600000|2021-08-09 10:40:00|552.7|552.1|552.6|552|552.8|552.2|552.6|552|6
1628505900000|2021-08-09 10:45:00|552.7|552.1|552.8|552.2|553.3|552.7|552.7|552.1|40
1628506200000|2021-08-09 10:50:00|553.1|552.5|553.3|552.7|553.7|553.1|553.1|552.5|34
1628506500000|2021-08-09 10:55:00|553.4|552.8|552.2|551.6|553.4|552.8|552.1|551.5|54
1628506800000|2021-08-09 11:00:00|552.3|551.7|552.1|551.5|552.3|551.7|552.1|551.5|15
1628507100000|2021-08-09 11:05:00|552.2|551.6|552.4|551.8|552.6|552|552.2|551.6|84
1628507400000|2021-08-09 11:10:00|552.3|551.7|552.3|551.7|552.6|552|552.1|551.5|19
1628507700000|2021-08-09 11:15:00|552.4|551.8|552.3|551.7|552.4|551.8|552.1|551.5|15
1628508000000|2021-08-09 11:20:00|552.6|552|553.2|552.6|553.4|552.8|552.6|552|8
1628508300000|2021-08-09 11:25:00|553.3|552.7|553.7|553.1|553.7|553.1|553.2|552.6|1669
1628508600000|2021-08-09 11:30:00|553.6|553|553.9|553.3|554.2|553.6|553.4|552.8|74
1628508900000|2021-08-09 11:35:00|554|553.4|553.7|553.1|554.2|553.6|553.3|552.7|37
1628509200000|2021-08-09 11:40:00|553.6|553|554.4|553.8|554.4|553.8|553.5|552.9|53
1628509500000|2021-08-09 11:45:00|554.7|554.1|554.9|554.3|555.2|554.6|554.7|554.1|22
1628509800000|2021-08-09 11:50:00|554.7|554.1|553.7|553.1|554.7|554.1|553.7|553.1|46
1628510100000|2021-08-09 11:55:00|553.4|552.8|553.2|552.6|553.4|552.8|552.9|552.3|31
1628510400000|2021-08-09 12:00:00|553.1|552.5|553.4|552.8|553.4|552.8|552.4|551.8|83
1628510700000|2021-08-09 12:05:00|553.3|552.7|553.1|552.5|553.6|553|553.1|552.5|82
1628511000000|2021-08-09 12:10:00|553|552.4|552.6|552|553.2|552.6|552.6|552|240
1628511300000|2021-08-09 12:15:00|552.7|552.1|551.6|551|552.7|552.1|551.6|551|53
1628511600000|2021-08-09 12:20:00|551.7|551.1|550.4|549.8|551.7|551.1|550.4|549.8|197
1628511900000|2021-08-09 12:25:00|550.3|549.7|549.5|548.9|550.4|549.8|549.1|548.5|847
1628512200000|2021-08-09 12:30:00|549.4|548.8|550.2|549.6|550.7|550.1|549.2|548.6|139
1628512500000|2021-08-09 12:35:00|550.1|549.5|549.4|548.8|550.1|549.5|549.1|548.5|71
1628512800000|2021-08-09 12:40:00|549.6|549|550.1|549.5|550.1|549.5|549.3|548.7|61
1628515800000|2021-08-09 13:30:00|551.2|550.6|553.1|552.5|553.7|553.1|550.2|549.6|2336
1628516100000|2021-08-09 13:35:00|553.3|552.7|555.7|555.1|555.7|555.1|553.1|552.5|701
1628516400000|2021-08-09 13:40:00|555.6|555|553.5|552.9|555.8|555.2|553|552.4|1931
1628516700000|2021-08-09 13:45:00|553.8|553.2|553.5|552.9|555.1|554.5|553.4|552.8|2680
1628517000000|2021-08-09 13:50:00|553.7|553.1|554.4|553.8|554.6|554|553.4|552.8|4413
1628517300000|2021-08-09 13:55:00|554.6|554|555.1|554.5|555.2|554.6|553.9|553.3|1205
1628517600000|2021-08-09 14:00:00|555.4|554.8|552.6|552|555.6|555|552.4|551.8|834
1628517900000|2021-08-09 14:05:00|552.5|551.9|552.2|551.6|553.1|552.5|552.1|551.5|445
1628518200000|2021-08-09 14:10:00|552.4|551.8|553|552.4|553.3|552.7|552|551.4|2479
1628518500000|2021-08-09 14:15:00|552.9|552.3|552.5|551.9|553.7|553.1|551.7|551.1|1009
1628518800000|2021-08-09 14:20:00|552.4|551.8|552.4|551.8|552.7|552.1|552.2|551.6|1020
1628519100000|2021-08-09 14:25:00|552.2|551.6|552.4|551.8|552.7|552.1|551.7|551.1|507
1628519400000|2021-08-09 14:30:00|552.3|551.7|553.4|552.8|553.4|552.8|552|551.4|329
1628519700000|2021-08-09 14:35:00|553.2|552.6|553.2|552.6|553.5|552.9|552.9|552.3|375
1628520000000|2021-08-09 14:40:00|553|552.4|551.7|551.1|553|552.4|551.7|551.1|467
1628520300000|2021-08-09 14:45:00|551.8|551.2|552.7|552.1|552.7|552.1|551.3|550.7|415
1628520600000|2021-08-09 14:50:00|552.5|551.9|552.5|551.9|552.8|552.2|552|551.4|379
1628520900000|2021-08-09 14:55:00|552.7|552.1|552.3|551.7|553.2|552.6|551.8|551.2|1782
1628521200000|2021-08-09 15:00:00|552.1|551.5|553.1|552.5|553.1|552.5|551.8|551.2|420
1628521500000|2021-08-09 15:05:00|553.2|552.6|553.5|552.9|553.8|553.2|552.8|552.2|400
1628521800000|2021-08-09 15:10:00|553.6|553|553.1|552.5|553.8|553.2|553|552.4|2279
1628522100000|2021-08-09 15:15:00|552.9|552.3|553.2|552.6|553.8|553.2|552.9|552.3|307
1628522400000|2021-08-09 15:20:00|553.3|552.7|552.6|552|553.5|552.9|552.6|552|977
1628522700000|2021-08-09 15:25:00|552.8|552.2|552.3|551.7|553.3|552.7|552.3|551.7|616
1628523000000|2021-08-09 15:30:00|552.1|551.5|552.3|551.7|552.5|551.9|552|551.4|307
1628523300000|2021-08-09 15:35:00|552.5|551.9|553.2|552.6|553.3|552.7|552.3|551.7|513
1628523600000|2021-08-09 15:40:00|553.1|552.5|553.8|553.2|554|553.4|552.8|552.2|385
1628523900000|2021-08-09 15:45:00|554|553.4|554.3|553.7|554.3|553.7|553.6|553|416
1628524200000|2021-08-09 15:50:00|554.2|553.6|554.1|553.5|554.5|553.9|554|553.4|310
1628524500000|2021-08-09 15:55:00|554|553.4|554.3|553.7|554.5|553.9|553.8|553.2|365
1628524800000|2021-08-09 16:00:00|554.5|553.9|555.5|554.9|555.5|554.9|554.5|553.9|543
1628525100000|2021-08-09 16:05:00|555.6|555|555.7|555.1|556|555.4|555.3|554.7|453
1628525400000|2021-08-09 16:10:00|555.5|554.9|555.9|555.3|556|555.4|555.2|554.6|294
1628525700000|2021-08-09 16:15:00|556|555.4|555|554.4|556|555.4|554.9|554.3|334
1628526000000|2021-08-09 16:20:00|554.9|554.3|553.9|553.3|555|554.4|553.9|553.3|632
1628526300000|2021-08-09 16:25:00|554|553.4|554.9|554.3|554.9|554.3|553.9|553.3|276
1628526600000|2021-08-09 16:30:00|554.8|554.2|554.7|554.1|554.9|554.3|554.4|553.8|216
1628526900000|2021-08-09 16:35:00|554.8|554.2|553.7|553.1|554.9|554.3|553.4|552.8|392
1628527200000|2021-08-09 16:40:00|553.5|552.9|553.5|552.9|553.7|553.1|553.4|552.8|404
1628527500000|2021-08-09 16:45:00|553.4|552.8|553.2|552.6|553.6|553|552.9|552.3|744
1628527800000|2021-08-09 16:50:00|553.3|552.7|552.9|552.3|553.3|552.7|552.7|552.1|446
1628528100000|2021-08-09 16:55:00|553|552.4|552.9|552.3|553.2|552.6|552.9|552.3|277
1628528400000|2021-08-09 17:00:00|553|552.4|552.6|552|553|552.4|552.5|551.9|319
1628528700000|2021-08-09 17:05:00|552.7|552.1|552.9|552.3|553.2|552.6|552.7|552.1|317
1628529000000|2021-08-09 17:10:00|553|552.4|552.4|551.8|553.1|552.5|552.4|551.8|2665
1628529300000|2021-08-09 17:15:00|552.5|551.9|551.9|551.3|552.5|551.9|551.9|551.3|568
1628529600000|2021-08-09 17:20:00|552.1|551.5|552.4|551.8|552.4|551.8|551.9|551.3|374
1628529900000|2021-08-09 17:25:00|552.6|552|551.9|551.3|552.7|552.1|551.9|551.3|386
1628530200000|2021-08-09 17:30:00|552.1|551.5|552.4|551.8|552.8|552.2|552.1|551.5|322
1628530500000|2021-08-09 17:35:00|552.2|551.6|551.9|551.3|552.4|551.8|551.9|551.3|346
1628530800000|2021-08-09 17:40:00|552|551.4|552|551.4|552.2|551.6|551.9|551.3|451
1628531100000|2021-08-09 17:45:00|552.1|551.5|552.2|551.6|552.3|551.7|551.8|551.2|4248
1628531400000|2021-08-09 17:50:00|552|551.4|552.2|551.6|552.5|551.9|552|551.4|438
1628531700000|2021-08-09 17:55:00|552.4|551.8|552.5|551.9|552.5|551.9|552.2|551.6|462
1628532000000|2021-08-09 18:00:00|552.4|551.8|552.5|551.9|553.2|552.6|552.2|551.6|707
1628532300000|2021-08-09 18:05:00|552.7|552.1|554|553.4|554|553.4|552.7|552.1|1192
1628532600000|2021-08-09 18:10:00|553.8|553.2|553.2|552.6|554|553.4|552.9|552.3|6466
1628532900000|2021-08-09 18:15:00|553.4|552.8|553.7|553.1|554|553.3|552.9|552.3|3011
1628553600000|2021-08-10 00:00:00|551|550.4|549.2|548.6|551.7|551.1|548.7|548.1|845
1628553900000|2021-08-10 00:05:00|549.1|548.5|548.7|548.1|549.2|548.6|548.7|548.1|221
1628554200000|2021-08-10 00:10:00|549|548.4|548.7|548.1|549|548.4|548.4|547.8|115
1628554500000|2021-08-10 00:15:00|548.8|548.2|549.2|548.6|549.2|548.6|548.8|548.2|68
1628554800000|2021-08-10 00:20:00|549.6|549|550.2|549.6|550.5|549.9|549.6|549|67
1628555100000|2021-08-10 00:25:00|550|549.4|550|549.4|550.2|549.6|550|549.4|12
1628555400000|2021-08-10 00:30:00|550.2|549.6|549.7|549.1|550.2|549.6|549.7|549.1|12
1628555700000|2021-08-10 00:35:00|549.5|548.9|549.7|549.1|549.7|549.1|549.4|548.8|12
1628556000000|2021-08-10 00:40:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|4
1628556300000|2021-08-10 00:45:00|550|549.4|550|549.4|550|549.4|550|549.4|25
1628556600000|2021-08-10 00:50:00|550.2|549.6|550.2|549.6|550.2|549.6|550|549.4|13
1628556900000|2021-08-10 00:55:00|550.4|549.8|550.5|549.9|550.5|549.9|550.2|549.6|6
1628557200000|2021-08-10 01:00:00|550.3|549.7|550|549.4|550.4|549.8|549.7|549.1|13
1628557500000|2021-08-10 01:05:00|549.8|549.2|549.7|549.1|550|549.4|549.7|549.1|5
1628557800000|2021-08-10 01:10:00|549.8|549.2|549.7|549.1|550|549.4|549.7|549.1|47
1628558100000|2021-08-10 01:15:00|549.8|549.2|550|549.4|550.2|549.6|549.8|549.2|5
1628558400000|2021-08-10 01:20:00|550.1|549.5|550.2|549.6|550.5|549.9|550.1|549.5|15
1628558700000|2021-08-10 01:25:00|550.1|549.5|550.2|549.6|550.2|549.6|550|549.4|2
1628559000000|2021-08-10 01:30:00|550.3|549.7|550|549.4|550.3|549.7|550|549.4|7
1628559300000|2021-08-10 01:35:00|549.9|549.3|550|549.4|550|549.4|549.9|549.3|9
1628559600000|2021-08-10 01:40:00|549.7|549.1|549.7|549.1|549.9|549.3|549.7|549.1|3
1628559900000|2021-08-10 01:45:00|549.6|549|549.7|549.1|549.9|549.3|549.6|549|23
1628560200000|2021-08-10 01:50:00|549.8|549.2|549.7|549.1|549.8|549.2|549.7|549.1|4
1628560500000|2021-08-10 01:55:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|26
1628560800000|2021-08-10 02:00:00|549.7|549.1|549.7|549.1|550|549.4|549.7|549.1|34
1628561100000|2021-08-10 02:05:00|549.9|549.3|550|549.4|550|549.4|549.7|549.1|7
1628561400000|2021-08-10 02:10:00|549.9|549.3|549.9|549.3|550|549.4|549.7|549.1|5
1628561700000|2021-08-10 02:15:00|550|549.4|550|549.4|550|549.4|549.9|549.3|2
1628562000000|2021-08-10 02:20:00|550.1|549.5|550.2|549.6|550.2|549.6|550|549.4|9
1628562300000|2021-08-10 02:25:00|||||||||3
1628562600000|2021-08-10 02:30:00|550.4|549.8|550.2|549.6|550.4|549.8|550.2|549.6|7
1628562900000|2021-08-10 02:35:00|||||||||30
1628563200000|2021-08-10 02:40:00|||||||||1
1628563500000|2021-08-10 02:45:00|550.3|549.7|550.2|549.6|550.3|549.7|550.2|549.6|36
1628563800000|2021-08-10 02:50:00|550.5|549.9|550.4|549.8|550.5|549.9|550.3|549.7|3
1628564100000|2021-08-10 02:55:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|2
1628564700000|2021-08-10 03:05:00|550.6|550|550.5|549.9|550.6|550|550.5|549.9|2
1628565000000|2021-08-10 03:10:00|550.7|550.1|550.9|550.3|550.9|550.3|550.6|550|16
1628565300000|2021-08-10 03:15:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|16
1628565600000|2021-08-10 03:20:00|550.9|550.3|551|550.4|551.2|550.6|550.7|550.1|4
1628565900000|2021-08-10 03:25:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|1
1628566200000|2021-08-10 03:30:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|2
1628566500000|2021-08-10 03:35:00|550.5|549.9|550.5|549.9|550.5|549.9|550.5|549.9|5
1628566800000|2021-08-10 03:40:00|550.4|549.8|550.2|549.6|550.7|550.1|550.2|549.6|23
1628567100000|2021-08-10 03:45:00|550.4|549.8|550.5|549.9|550.5|549.9|550.2|549.6|1
1628567400000|2021-08-10 03:50:00|||||||||1
1628567700000|2021-08-10 03:55:00|550.6|550|550.6|550|550.6|550|550.6|550|0
1628568000000|2021-08-10 04:00:00|550.7|550.1|550.7|550.1|550.7|550.1|550.7|550.1|2
1628568600000|2021-08-10 04:10:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|48
1628569500000|2021-08-10 04:25:00|||||||||7
1628569800000|2021-08-10 04:30:00|550.6|550|550.6|550|550.7|550.1|550.5|549.9|2
1628570100000|2021-08-10 04:35:00|550.5|549.9|550.5|549.9|550.5|549.9|550.4|549.8|5
1628570400000|2021-08-10 04:40:00|550.4|549.8|550.5|549.9|550.5|549.9|550.4|549.8|0
1628570700000|2021-08-10 04:45:00|550.6|550|550.6|550|550.6|550|550.6|550|2
1628571000000|2021-08-10 04:50:00|550.5|549.9|550.5|549.9|550.5|549.9|550.4|549.8|11
1628571300000|2021-08-10 04:55:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|3
1628571600000|2021-08-10 05:00:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|9
1628571900000|2021-08-10 05:05:00|550.4|549.8|550.7|550.1|550.8|550.2|550.4|549.8|17
1628572200000|2021-08-10 05:10:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|6
1628572500000|2021-08-10 05:15:00|550.4|549.8|550.7|550.1|550.7|550.1|550.4|549.8|20
1628572800000|2021-08-10 05:20:00|550.6|550|550.7|550.1|550.7|550.1|550.5|549.9|5
1628573100000|2021-08-10 05:25:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|6
1628573400000|2021-08-10 05:30:00|550.6|550|550.7|550.1|550.9|550.3|550.6|550|7
1628573700000|2021-08-10 05:35:00|550.8|550.2|550.7|550.1|550.8|550.2|550.7|550.1|8
1628574000000|2021-08-10 05:40:00|550.6|550|550.7|550.1|550.7|550.1|550.6|550|7
1628574300000|2021-08-10 05:45:00|550.8|550.2|550.7|550.1|550.8|550.2|550.6|550|5
1628574600000|2021-08-10 05:50:00|550.9|550.3|550.7|550.1|550.9|550.3|550.7|550.1|14
1628574900000|2021-08-10 05:55:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|7
1628575200000|2021-08-10 06:00:00|550.7|550.1|550.9|550.3|551|550.4|550.5|549.9|22
1628575500000|2021-08-10 06:05:00|551|550.4|550.7|550.1|551.1|550.5|550.6|550|13
1628575800000|2021-08-10 06:10:00|550.8|550.2|550.9|550.3|550.9|550.3|550.7|550.1|5
1628576100000|2021-08-10 06:15:00|551|550.4|550.7|550.1|551|550.4|550.7|550.1|34
1628576400000|2021-08-10 06:20:00|550.9|550.3|550.5|549.9|550.9|550.3|550.5|549.9|5
1628576700000|2021-08-10 06:25:00|550.4|549.8|550.4|549.8|550.4|549.8|550.3|549.7|14
1628577000000|2021-08-10 06:30:00|550.2|549.6|550|549.4|550.4|549.8|549.9|549.3|23
1628577300000|2021-08-10 06:35:00|550.1|549.5|550.2|549.6|550.4|549.8|550.1|549.5|19
1628577600000|2021-08-10 06:40:00|550.1|549.5|550|549.4|550.1|549.5|550|549.4|12
1628577900000|2021-08-10 06:45:00|549.9|549.3|550.2|549.6|550.2|549.6|549.9|549.3|7
1628578200000|2021-08-10 06:50:00|550.3|549.7|550.4|549.8|550.7|550.1|550.3|549.7|9
1628578500000|2021-08-10 06:55:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|5
1628578800000|2021-08-10 07:00:00|549.9|549.3|550|549.4|550.2|549.6|549.9|549.3|35
1628579100000|2021-08-10 07:05:00|550.1|549.5|549.9|549.3|550.2|549.6|549.7|549.1|59
1628579400000|2021-08-10 07:10:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|20
1628579700000|2021-08-10 07:15:00|549.4|548.8|549.5|548.9|549.7|549.1|549.4|548.8|31
1628580000000|2021-08-10 07:20:00|549.6|549|548|547.4|549.6|549|548|547.4|139
1628580300000|2021-08-10 07:25:00|547.9|547.3|548.2|547.6|548.3|547.7|547.5|546.9|92
1628580600000|2021-08-10 07:30:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|8
1628580900000|2021-08-10 07:35:00|547.9|547.3|548.3|547.7|548.3|547.7|547.9|547.3|26
1628581200000|2021-08-10 07:40:00|548.2|547.6|548.5|547.9|548.5|547.9|548.2|547.6|32
1628581500000|2021-08-10 07:45:00|548.7|548.1|548.5|547.9|548.8|548.2|548.5|547.9|24
1628581800000|2021-08-10 07:50:00|548.3|547.7|548|547.4|548.3|547.7|548|547.4|9
1628582100000|2021-08-10 07:55:00|548.3|547.7|548.4|547.8|548.5|547.9|548.3|547.7|14
1628582400000|2021-08-10 08:00:00|548.3|547.7|548.3|547.7|548.5|547.9|548.2|547.6|18
1628582700000|2021-08-10 08:05:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|24
1628583000000|2021-08-10 08:10:00|548.4|547.8|548.2|547.6|548.5|547.9|548.2|547.6|12
1628583300000|2021-08-10 08:15:00|548|547.4|548.1|547.5|548.4|547.8|548|547.4|16
1628583600000|2021-08-10 08:20:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|26
1628583900000|2021-08-10 08:25:00|548.4|547.8|548.3|547.7|548.8|548.2|548.2|547.6|97
1628584200000|2021-08-10 08:30:00|548.2|547.6|548.2|547.6|548.5|547.9|548|547.4|8
1628584500000|2021-08-10 08:35:00|548|547.4|548.2|547.6|548.3|547.7|547.8|547.2|20
1628584800000|2021-08-10 08:40:00|548.1|547.5|548.8|548.2|549|548.4|548.1|547.5|61
1628585100000|2021-08-10 08:45:00|548.7|548.1|548.7|548.1|549.2|548.6|548.7|548.1|11
1628585400000|2021-08-10 08:50:00|548.8|548.2|548.7|548.1|549|548.4|548.7|548.1|9
1628585700000|2021-08-10 08:55:00|548.5|547.9|548.8|548.2|549|548.4|548.3|547.7|45
1628586000000|2021-08-10 09:00:00|548.6|548|548.7|548.1|548.7|548.1|548.5|547.9|19
1628586300000|2021-08-10 09:05:00|548.6|548|548.5|547.9|548.8|548.2|548.5|547.9|15
1628586600000|2021-08-10 09:10:00|548.4|547.8|548.6|548|548.7|548.1|548.4|547.8|36
1628586900000|2021-08-10 09:15:00|548.7|548.1|548.5|547.9|548.7|548.1|548.5|547.9|13
1628587200000|2021-08-10 09:20:00|548.4|547.8|548.2|547.6|548.4|547.8|547.9|547.3|92
1628587500000|2021-08-10 09:25:00|548.3|547.7|547.8|547.2|548.6|548|547.6|547|101
1628587800000|2021-08-10 09:30:00|547.9|547.3|547.8|547.2|548.1|547.5|547.7|547.1|29
1628588100000|2021-08-10 09:35:00|547.9|547.3|548|547.4|548.2|547.6|547.9|547.3|48
1628588400000|2021-08-10 09:40:00|547.9|547.3|547.7|547.1|548|547.4|547.7|547.1|28
1628588700000|2021-08-10 09:45:00|547.8|547.2|547.1|546.5|548|547.4|547|546.4|96
1628589000000|2021-08-10 09:50:00|547.2|546.6|547.4|546.8|547.7|547.1|547.2|546.6|24
1628589300000|2021-08-10 09:55:00|547.3|546.7|547.1|546.5|547.4|546.8|547.1|546.5|21
1628589600000|2021-08-10 10:00:00|547.2|546.6|547.1|546.5|547.3|546.7|547|546.4|51
1628589900000|2021-08-10 10:05:00|547.2|546.6|547.5|546.9|547.5|546.9|547|546.4|30
1628590200000|2021-08-10 10:10:00|547.4|546.8|547|546.4|547.4|546.8|547|546.4|13
1628590500000|2021-08-10 10:15:00|547.2|546.6|547|546.4|547.2|546.6|547|546.4|18
1628590800000|2021-08-10 10:20:00|547.2|546.6|547.4|546.8|547.7|547.1|547.2|546.6|57
1628591100000|2021-08-10 10:25:00|547.3|546.7|547.4|546.8|547.7|547.1|547.3|546.7|23
1628591400000|2021-08-10 10:30:00|547.5|546.9|547.7|547.1|547.9|547.3|547.4|546.8|21
1628591700000|2021-08-10 10:35:00|547.8|547.2|548.5|547.9|548.7|548.1|547.8|547.2|43
1628592000000|2021-08-10 10:40:00|548.2|547.6|548.5|547.9|548.5|547.9|548|547.4|40
1628592300000|2021-08-10 10:45:00|548.4|547.8|548.6|548|548.7|548.1|548.2|547.6|96
1628592600000|2021-08-10 10:50:00|548.7|548.1|548.2|547.6|548.8|548.2|548.2|547.6|20
1628592900000|2021-08-10 10:55:00|548.3|547.7|548|547.4|548.5|547.9|547.8|547.2|12
1628593200000|2021-08-10 11:00:00|547.8|547.2|548|547.4|548|547.4|547.7|547.1|14
1628593500000|2021-08-10 11:05:00|547.9|547.3|548|547.4|548|547.4|547.7|547.1|14
1628593800000|2021-08-10 11:10:00|547.8|547.2|547.6|547|547.9|547.3|547.6|547|34
1628594100000|2021-08-10 11:15:00|547.5|546.9|548.9|548.3|548.9|548.3|547.4|546.8|49
1628594400000|2021-08-10 11:20:00|548.8|548.2|548.3|547.7|548.8|548.2|548.2|547.6|5
1628594700000|2021-08-10 11:25:00|548.4|547.8|547.7|547.1|548.4|547.8|547.7|547.1|31
1628595000000|2021-08-10 11:30:00|547.5|546.9|547.7|547.1|547.7|547.1|547.4|546.8|14
1628595300000|2021-08-10 11:35:00|547.8|547.2|547.2|546.6|547.8|547.2|547.2|546.6|11
1628595600000|2021-08-10 11:40:00|547.3|546.7|547.3|546.7|547.5|546.9|547.2|546.6|13
1628595900000|2021-08-10 11:45:00|547.2|546.6|547.2|546.6|547.3|546.7|547|546.4|41
1628596200000|2021-08-10 11:50:00|547|546.4|547|546.4|547.3|546.7|546.9|546.3|99
1628596500000|2021-08-10 11:55:00|547.2|546.6|546.9|546.3|547.4|546.8|546.9|546.3|22
1628596800000|2021-08-10 12:00:00|547.2|546.6|548.5|547.9|548.7|548.1|547.2|546.6|257
1628597100000|2021-08-10 12:05:00|548.7|548.1|549.5|548.9|549.6|549|548.2|547.6|118
1628597400000|2021-08-10 12:10:00|549.4|548.8|549.2|548.6|549.6|549|549|548.4|85
1628597700000|2021-08-10 12:15:00|549.1|548.5|548.7|548.1|549.1|548.5|548.5|547.9|63
1628598000000|2021-08-10 12:20:00|548.8|548.2|548.7|548.1|549.2|548.6|548.7|548.1|14
1628598300000|2021-08-10 12:25:00|548.8|548.2|549.2|548.6|549.2|548.6|548.7|548.1|210
1628598600000|2021-08-10 12:30:00|549.4|548.8|549.5|548.9|549.8|549.2|549.4|548.8|57
1628598900000|2021-08-10 12:35:00|549.4|548.8|549.7|549.1|549.8|549.2|549.4|548.8|86
1628599200000|2021-08-10 12:40:00|549.6|549|549.8|549.2|549.8|549.2|549.2|548.6|255
1628602200000|2021-08-10 13:30:00|550.1|549.5|549.6|549|551.4|550.8|549|548.4|3624
1628602500000|2021-08-10 13:35:00|549.8|549.2|550.9|550.3|551.4|550.8|549.6|549|981
1628602800000|2021-08-10 13:40:00|550.7|550.1|550.9|550.3|552.4|551.8|550.6|550|1243
1628603100000|2021-08-10 13:45:00|551|550.4|551.2|550.6|551.2|550.6|549.9|549.3|520
1628603400000|2021-08-10 13:50:00|551.4|550.8|550.4|549.8|551.9|551.3|550.4|549.8|436
1628603700000|2021-08-10 13:55:00|550.6|550|551.4|550.8|551.7|551.1|550.4|549.8|613
1628604000000|2021-08-10 14:00:00|551.2|550.6|549.6|549|551.2|550.6|549.6|549|426
1628604300000|2021-08-10 14:05:00|549.5|548.9|549.2|548.6|549.9|549.3|548.9|548.3|937
1628604600000|2021-08-10 14:10:00|549.1|548.5|549.7|549.1|550.2|549.6|548.9|548.3|917
1628604900000|2021-08-10 14:15:00|549.9|549.3|550.9|550.3|551.1|550.5|549.9|549.3|1420
1628605200000|2021-08-10 14:20:00|551.1|550.5|552.4|551.8|552.6|552|550.9|550.3|1425
1628605500000|2021-08-10 14:25:00|552.1|551.5|551.6|551|552.8|552.2|551.4|550.8|541
1628605800000|2021-08-10 14:30:00|551.8|551.2|552.1|551.5|552.3|551.7|551.6|551|375
1628606100000|2021-08-10 14:35:00|552.3|551.7|551.9|551.3|552.6|552|551.6|551|453
1628606400000|2021-08-10 14:40:00|552.1|551.5|552|551.4|552.2|551.6|551.3|550.7|6687
1628606700000|2021-08-10 14:45:00|552.2|551.6|551.2|550.6|552.2|551.6|550.9|550.3|897
1628607000000|2021-08-10 14:50:00|550.9|550.3|551.2|550.6|551.2|550.6|550.7|550.1|514
1628607300000|2021-08-10 14:55:00|551.4|550.8|551.2|550.6|552|551.4|551.2|550.6|373
1628607600000|2021-08-10 15:00:00|551|550.4|551.3|550.7|551.8|551.2|550.7|550.1|927
1628607900000|2021-08-10 15:05:00|551.5|550.9|551|550.4|551.8|551.2|550.7|550.1|246
1628608200000|2021-08-10 15:10:00|551.1|550.5|551.5|550.9|551.7|551.1|550.7|550.1|805
1628608500000|2021-08-10 15:15:00|551.3|550.7|551.2|550.6|551.5|550.9|551|550.4|411
1628608800000|2021-08-10 15:20:00|551.3|550.7|550.7|550.1|551.6|551|550.7|550.1|478
1628609100000|2021-08-10 15:25:00|550.8|550.2|550.6|550|551|550.4|550.5|549.9|1019
1628609400000|2021-08-10 15:30:00|550.5|549.9|550.3|549.7|551|550.4|550.3|549.7|457
1628609700000|2021-08-10 15:35:00|550.5|549.9|549.6|549|550.6|550|549.5|548.9|576
1628610000000|2021-08-10 15:40:00|549.5|548.9|549.8|549.2|550.2|549.6|549.5|548.9|412
1628610300000|2021-08-10 15:45:00|549.7|549.1|549.6|549|550|549.4|549.5|548.9|382
1628610600000|2021-08-10 15:50:00|549.5|548.9|550.2|549.6|550.2|549.6|549.5|548.9|711
1628610900000|2021-08-10 15:55:00|550.4|549.8|550.7|550.1|550.7|550.1|550.2|549.6|332
1628611200000|2021-08-10 16:00:00|551|550.4|551.7|551.1|551.7|551.1|550.9|550.3|734
1628611500000|2021-08-10 16:05:00|551.6|551|551.7|551.1|552|551.4|551.2|550.6|432
1628611800000|2021-08-10 16:10:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|274
1628612100000|2021-08-10 16:15:00|551.5|550.9|551.7|551.1|551.7|551.1|551.4|550.8|214
1628612400000|2021-08-10 16:20:00|551.9|551.3|552.7|552.1|552.9|552.3|551.9|551.3|554
1628612700000|2021-08-10 16:25:00|552.9|552.3|552.7|552.1|552.9|552.3|552.5|551.9|355
1628613000000|2021-08-10 16:30:00|552.9|552.3|552.7|552.1|553|552.4|552.7|552.1|402
1628613300000|2021-08-10 16:35:00|552.5|551.9|552.5|551.9|552.5|551.9|552.4|551.8|344
1628613600000|2021-08-10 16:40:00|552.4|551.8|552.7|552.1|552.7|552.1|552.2|551.6|212
1628613900000|2021-08-10 16:45:00|552.5|551.9|552.7|552.1|553|552.4|552.5|551.9|396
1628614200000|2021-08-10 16:50:00|552.9|552.3|552.4|551.8|552.9|552.3|552.1|551.5|992
1628614500000|2021-08-10 16:55:00|552.2|551.6|551.9|551.3|552.2|551.6|551.9|551.3|406
1628614800000|2021-08-10 17:00:00|552.1|551.5|551.9|551.3|552.4|551.8|551.7|551.1|697
1628615100000|2021-08-10 17:05:00|552.1|551.5|552.1|551.5|552.3|551.7|551.9|551.3|542
1628615400000|2021-08-10 17:10:00|552.2|551.6|551.7|551.1|552.2|551.6|551.5|550.9|2471
1628615700000|2021-08-10 17:15:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|2139
1628616000000|2021-08-10 17:20:00|551.8|551.2|552.3|551.7|552.3|551.7|551.8|551.2|768
1628616300000|2021-08-10 17:25:00|552.6|552|553|552.4|553|552.4|552.3|551.7|459
1628616600000|2021-08-10 17:30:00|552.8|552.2|552.3|551.7|552.8|552.2|552.1|551.5|690
1628616900000|2021-08-10 17:35:00|552.2|551.6|552|551.4|552.4|551.8|552|551.4|856
1628617200000|2021-08-10 17:40:00|552.1|551.5|552.2|551.6|552.7|552.1|552|551.4|529
1628617500000|2021-08-10 17:45:00|552|551.4|552.5|551.9|552.7|552.1|552|551.4|1017
1628617800000|2021-08-10 17:50:00|552.7|552.1|553.2|552.6|553.4|552.8|552.6|552|438
1628618100000|2021-08-10 17:55:00|553.1|552.5|553.1|552.5|553.2|552.6|552.9|552.3|2515
1628618400000|2021-08-10 18:00:00|553.4|552.8|553.4|552.8|553.6|553|553.1|552.5|1144
1628618700000|2021-08-10 18:05:00|553.5|552.9|553.4|552.8|553.9|553.3|553.4|552.8|1242
1628619000000|2021-08-10 18:10:00|553.2|552.6|552.3|551.7|553.4|552.8|552.3|551.7|7756
1628619300000|2021-08-10 18:15:00|552.5|551.9|552.6|552|552.9|552.3|552.4|551.8|4987
1628640000000|2021-08-11 00:00:00|552.3|551.7|552.4|551.8|553.2|552.6|551.5|550.9|251
1628640300000|2021-08-11 00:05:00|552.3|551.7|552.5|551.9|552.8|552.2|551.9|551.3|236
1628640600000|2021-08-11 00:10:00|552.6|552|552.7|552.1|553|552.4|552.4|551.8|331
1628640900000|2021-08-11 00:15:00|552.9|552.3|553.2|552.6|553.7|553.1|552.8|552.2|291
1628641200000|2021-08-11 00:20:00|553.4|552.8|553.1|552.5|553.7|553.1|553|552.4|217
1628641500000|2021-08-11 00:25:00|553|552.4|553.3|552.7|553.5|552.9|553|552.4|81
1628641800000|2021-08-11 00:30:00|553.5|552.9|553.9|553.3|553.9|553.3|553.2|552.6|61
1628642100000|2021-08-11 00:35:00|553.7|553.1|553.7|553.1|553.9|553.3|553.7|553.1|57
1628642400000|2021-08-11 00:40:00|553.5|552.9|553.5|552.9|553.5|552.9|553.2|552.6|1869
1628642700000|2021-08-11 00:45:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|218
1628643000000|2021-08-11 00:50:00|553.6|553|553.6|553|553.7|553.1|553.5|552.9|92
1628643300000|2021-08-11 00:55:00|553.7|553.1|553.5|552.9|553.7|553.1|553.3|552.7|70
1628643600000|2021-08-11 01:00:00|553.4|552.8|553.2|552.6|553.4|552.8|552.9|552.3|48
1628643900000|2021-08-11 01:05:00|553.4|552.8|553.5|552.9|553.5|552.9|553.2|552.6|17
1628644200000|2021-08-11 01:10:00|553.4|552.8|553|552.4|553.5|552.9|552.8|552.2|703
1628644500000|2021-08-11 01:15:00|552.9|552.3|553.2|552.6|553.3|552.7|552.8|552.2|336
1628644800000|2021-08-11 01:20:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|13
1628645100000|2021-08-11 01:25:00|553.4|552.8|553.3|552.7|553.5|552.9|553.3|552.7|13
1628645400000|2021-08-11 01:30:00|553.2|552.6|553|552.4|553.2|552.6|553|552.4|9
1628645700000|2021-08-11 01:35:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|7
1628646000000|2021-08-11 01:40:00|553.5|552.9|553.5|552.9|553.5|552.9|553.3|552.7|17
1628646300000|2021-08-11 01:45:00|553.4|552.8|553.5|552.9|553.5|552.9|553.4|552.8|195
1628646600000|2021-08-11 01:50:00|553.8|553.2|553.8|553.2|553.8|553.2|553.8|553.2|25
1628646900000|2021-08-11 01:55:00|553.5|552.9|553.5|552.9|553.5|552.9|553.5|552.9|115
1628647200000|2021-08-11 02:00:00|||||||||5
1628647500000|2021-08-11 02:05:00|||||||||4
1628647800000|2021-08-11 02:10:00|553.3|552.7|553.5|552.9|553.5|552.9|553.3|552.7|54
1628648100000|2021-08-11 02:15:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|22
1628648400000|2021-08-11 02:20:00|553|552.4|553|552.4|553|552.4|553|552.4|24
1628648700000|2021-08-11 02:25:00|||||||||15
1628649000000|2021-08-11 02:30:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|10
1628649300000|2021-08-11 02:35:00|553.3|552.7|553|552.4|553.3|552.7|553|552.4|15
1628649600000|2021-08-11 02:40:00|552.8|552.2|552.9|552.3|552.9|552.3|552.8|552.2|9
1628649900000|2021-08-11 02:45:00|552.8|552.2|552.9|552.3|553|552.4|552.8|552.2|7
1628650200000|2021-08-11 02:50:00|552.8|552.2|553|552.4|553|552.4|552.8|552.2|4
1628650500000|2021-08-11 02:55:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|8
1628650800000|2021-08-11 03:00:00|553.3|552.7|553.5|552.9|553.5|552.9|553.3|552.7|7
1628651100000|2021-08-11 03:05:00|553.4|552.8|553.3|552.7|553.4|552.8|553.3|552.7|4
1628651400000|2021-08-11 03:10:00|553.4|552.8|553.3|552.7|553.5|552.9|553.3|552.7|7
1628651700000|2021-08-11 03:15:00|553.2|552.6|553|552.4|553.2|552.6|553|552.4|82
1628652000000|2021-08-11 03:20:00|553.1|552.5|553|552.4|553.2|552.6|553|552.4|9
1628652300000|2021-08-11 03:25:00|553.2|552.6|553.2|552.6|553.3|552.7|553.2|552.6|34
1628652600000|2021-08-11 03:30:00|553|552.4|553|552.4|553.3|552.7|553|552.4|19
1628652900000|2021-08-11 03:35:00|||||||||5
1628653200000|2021-08-11 03:40:00|553.1|552.5|553.1|552.5|553.1|552.5|553.1|552.5|6
1628653500000|2021-08-11 03:45:00|553|552.4|553.3|552.7|553.3|552.7|553|552.4|6
1628653800000|2021-08-11 03:50:00|553|552.4|553|552.4|553|552.4|553|552.4|0
1628654100000|2021-08-11 03:55:00|||||||||1
1628654700000|2021-08-11 04:05:00|553.2|552.6|553.1|552.5|553.3|552.7|553.1|552.5|0
1628655000000|2021-08-11 04:10:00|553|552.4|553.1|552.5|553.1|552.5|553|552.4|4
1628655300000|2021-08-11 04:15:00|553.3|552.7|553.4|552.8|553.5|552.9|553.3|552.7|103
1628655600000|2021-08-11 04:20:00|553.3|552.7|553.3|552.7|553.3|552.7|553.3|552.7|14
1628655900000|2021-08-11 04:25:00|||||||||5
1628656200000|2021-08-11 04:30:00|553.5|552.9|553.5|552.9|553.6|553|553.3|552.7|41
1628656500000|2021-08-11 04:35:00|553.6|553|553.6|553|553.6|553|553.5|552.9|4
1628656800000|2021-08-11 04:40:00|553.5|552.9|553.8|553.2|553.8|553.2|553.5|552.9|8
1628657100000|2021-08-11 04:45:00|554.1|553.5|554.1|553.5|554.3|553.7|554|553.4|49
1628657400000|2021-08-11 04:50:00|554|553.4|554.2|553.6|554.3|553.7|554|553.4|39
1628657700000|2021-08-11 04:55:00|554.1|553.5|554|553.4|554.1|553.5|553.8|553.2|3
1628658000000|2021-08-11 05:00:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|15
1628658300000|2021-08-11 05:05:00|554|553.4|554|553.4|554.1|553.5|553.9|553.3|5
1628658600000|2021-08-11 05:10:00|554.1|553.5|554.1|553.5|554.1|553.5|554|553.4|7
1628658900000|2021-08-11 05:15:00|554|553.4|554.1|553.5|554.1|553.5|554|553.4|5
1628659200000|2021-08-11 05:20:00|554|553.4|554.1|553.5|554.1|553.5|553.8|553.2|4
1628659500000|2021-08-11 05:25:00|554.2|553.6|554|553.4|554.3|553.7|554|553.4|34
1628659800000|2021-08-11 05:30:00|553.8|553.2|554.1|553.5|554.3|553.7|553.8|553.2|5
1628660100000|2021-08-11 05:35:00|554.2|553.6|553.8|553.2|554.3|553.7|553.8|553.2|12
1628660400000|2021-08-11 05:40:00|553.9|553.3|553.8|553.2|554|553.4|553.8|553.2|11
1628660700000|2021-08-11 05:45:00|||||||||2
1628661000000|2021-08-11 05:50:00|553.9|553.3|554.1|553.5|554.1|553.5|553.9|553.3|10
1628661300000|2021-08-11 05:55:00|553.8|553.2|554.1|553.5|554.1|553.5|553.8|553.2|74
1628661600000|2021-08-11 06:00:00|553.9|553.3|553.8|553.2|554.1|553.5|553.6|553|56
1628661900000|2021-08-11 06:05:00|553.9|553.3|553.9|553.3|553.9|553.3|553.9|553.3|6
1628662200000|2021-08-11 06:10:00|554|553.4|553.8|553.2|554.1|553.5|553.8|553.2|14
1628662500000|2021-08-11 06:15:00|554.1|553.5|554.1|553.5|554.1|553.5|553.9|553.3|8
1628662800000|2021-08-11 06:20:00|553.9|553.3|553.8|553.2|554.1|553.5|553.8|553.2|32
1628663100000|2021-08-11 06:25:00|553.9|553.3|553.8|553.2|553.9|553.3|553.8|553.2|10
1628663400000|2021-08-11 06:30:00|553.9|553.3|554.6|554|554.6|554|553.8|553.2|32
1628663700000|2021-08-11 06:35:00|554.5|553.9|554.6|554|554.6|554|554.3|553.7|11
1628664000000|2021-08-11 06:40:00|554.7|554.1|554.8|554.2|555.1|554.5|554.7|554.1|21
1628664300000|2021-08-11 06:45:00|555|554.4|555.3|554.7|555.3|554.7|555|554.4|17
1628664600000|2021-08-11 06:50:00|555.5|554.9|555.6|555|555.6|555|555.5|554.9|24
1628664900000|2021-08-11 06:55:00|555.5|554.9|555.8|555.2|556|555.4|555.5|554.9|17
1628665200000|2021-08-11 07:00:00|555.6|555|555.5|554.9|555.8|555.2|555.4|554.8|39
1628665500000|2021-08-11 07:05:00|555.6|555|556.1|555.5|556.5|555.9|555.6|555|20
1628665800000|2021-08-11 07:10:00|556.3|555.7|555.5|554.9|556.3|555.7|555.5|554.9|17
1628666100000|2021-08-11 07:15:00|555.7|555.1|556.1|555.5|556.2|555.6|555.6|555|14
1628666400000|2021-08-11 07:20:00|556|555.4|555.8|555.2|556.3|555.7|555.8|555.2|12
1628666700000|2021-08-11 07:25:00|556|555.4|555.3|554.7|556|555.4|555|554.4|29
1628667000000|2021-08-11 07:30:00|555.4|554.8|555.3|554.7|555.6|555|555|554.4|15
1628667300000|2021-08-11 07:35:00|555.7|555.1|556|555.4|556.6|556|555.5|554.9|45
1628667600000|2021-08-11 07:40:00|556.1|555.5|555.3|554.7|556.1|555.5|555.2|554.6|15
1628667900000|2021-08-11 07:45:00|555.1|554.5|555.1|554.5|555.1|554.5|554.9|554.3|25
1628668200000|2021-08-11 07:50:00|555.2|554.6|555.2|554.6|555.3|554.7|555|554.4|24
1628668500000|2021-08-11 07:55:00|555.1|554.5|555.6|555|555.6|555|555.1|554.5|47
1628668800000|2021-08-11 08:00:00|555.7|555.1|556.3|555.7|556.4|555.8|555.5|554.9|30
1628669100000|2021-08-11 08:05:00|556.5|555.9|556|555.4|556.6|556|556|555.4|33
1628669400000|2021-08-11 08:10:00|556.1|555.5|556.5|555.9|557|556.4|556.1|555.5|46
1628669700000|2021-08-11 08:15:00|556.6|556|555.8|555.2|556.6|556|555.8|555.2|16
1628670000000|2021-08-11 08:20:00|555.9|555.3|555.5|554.9|556.1|555.5|555.3|554.7|36
1628670300000|2021-08-11 08:25:00|555.6|555|555.3|554.7|556|555.4|555.3|554.7|86
1628670600000|2021-08-11 08:30:00|555.4|554.8|556|555.4|556.3|555.7|555.4|554.8|19
1628670900000|2021-08-11 08:35:00|556.1|555.5|556.3|555.7|556.3|555.7|556|555.4|23
1628671200000|2021-08-11 08:40:00|556.1|555.5|556.1|555.5|556.3|555.7|555.8|555.2|19
1628671500000|2021-08-11 08:45:00|555.8|555.2|556.3|555.7|556.6|556|555.8|555.2|18
1628671800000|2021-08-11 08:50:00|556.1|555.5|556.2|555.6|556.2|555.6|556|555.4|13
1628672100000|2021-08-11 08:55:00|556.3|555.7|556.6|556|556.6|556|556.3|555.7|33
1628672400000|2021-08-11 09:00:00|556.3|555.7|556.9|556.3|557|556.4|556.3|555.7|37
1628672700000|2021-08-11 09:05:00|556.8|556.2|556.6|556|557.1|556.5|556.6|556|66
1628673000000|2021-08-11 09:10:00|556.5|555.9|556.5|555.9|556.8|556.2|556.3|555.7|85
1628673300000|2021-08-11 09:15:00|556.6|556|556.6|556|557|556.4|556.6|556|16
1628673600000|2021-08-11 09:20:00|556.7|556.1|556.6|556|557.1|556.5|556.3|555.7|47
1628673900000|2021-08-11 09:25:00|556.5|555.9|557|556.4|557|556.4|556.3|555.7|57
1628674200000|2021-08-11 09:30:00|556.9|556.3|557.8|557.2|557.8|557.2|556.9|556.3|74
1628674500000|2021-08-11 09:35:00|558.1|557.5|557.1|556.5|558.1|557.5|557|556.4|116
1628674800000|2021-08-11 09:40:00|557.3|556.7|557.7|557.1|557.8|557.2|557|556.4|90
1628675100000|2021-08-11 09:45:00|557.8|557.2|557.1|556.5|557.8|557.2|557|556.4|16
1628675400000|2021-08-11 09:50:00|557.2|556.6|557.3|556.7|557.6|557|557.2|556.6|16
1628675700000|2021-08-11 09:55:00|557.4|556.8|556.9|556.3|557.4|556.8|556.8|556.2|31
1628676000000|2021-08-11 10:00:00|557.1|556.5|557.3|556.7|557.3|556.7|556.8|556.2|70
1628676300000|2021-08-11 10:05:00|557.2|556.6|557.6|557|557.6|557|557.1|556.5|114
1628676600000|2021-08-11 10:10:00|557.7|557.1|556.9|556.3|557.7|557.1|556.8|556.2|181
1628676900000|2021-08-11 10:15:00|556.8|556.2|556.3|555.7|557.1|556.5|556.3|555.7|124
1628677200000|2021-08-11 10:20:00|556.1|555.5|556.3|555.7|556.4|555.8|556.1|555.5|85
1628677500000|2021-08-11 10:25:00|556.4|555.8|556.4|555.8|556.8|556.2|556.3|555.7|135
1628677800000|2021-08-11 10:30:00|556.3|555.7|557.7|557.1|557.7|557.1|556.1|555.5|93
1628678100000|2021-08-11 10:35:00|557.8|557.2|558.2|557.6|558.2|557.6|557.7|557.1|121
1628678400000|2021-08-11 10:40:00|558.3|557.7|558.5|557.9|558.7|558.1|557.8|557.2|57
1628678700000|2021-08-11 10:45:00|558.3|557.7|558.2|557.6|558.5|557.9|558|557.4|34
1628679000000|2021-08-11 10:50:00|558.3|557.7|557.2|556.6|558.3|557.7|557.2|556.6|90
1628679300000|2021-08-11 10:55:00|557.3|556.7|557.1|556.5|557.5|556.9|557.1|556.5|236
1628679600000|2021-08-11 11:00:00|557.2|556.6|558.3|557.7|558.4|557.8|557.1|556.5|272
1628679900000|2021-08-11 11:05:00|558.4|557.8|558.2|557.6|558.6|558|558.1|557.5|82
1628680200000|2021-08-11 11:10:00|558.3|557.7|558.6|558|558.8|558.2|558.1|557.5|208
1628680500000|2021-08-11 11:15:00|558.3|557.7|558.6|558|558.6|558|558.3|557.7|72
1628680800000|2021-08-11 11:20:00|558.8|558.2|558.3|557.7|558.8|558.2|558.3|557.7|13
1628681100000|2021-08-11 11:25:00|558.5|557.9|558.1|557.5|558.9|558.3|558.1|557.5|44
1628681400000|2021-08-11 11:30:00|558.3|557.7|558.1|557.5|558.3|557.7|558.1|557.5|28
1628681700000|2021-08-11 11:35:00|558.3|557.7|558.3|557.7|558.4|557.8|558.1|557.5|66
1628682000000|2021-08-11 11:40:00|558.1|557.5|558.3|557.7|558.3|557.7|558|557.4|929
1628682300000|2021-08-11 11:45:00|558.5|557.9|558.3|557.7|558.8|558.2|558.3|557.7|31
1628682600000|2021-08-11 11:50:00|558.1|557.5|558|557.4|558.3|557.7|557.8|557.2|71
1628682900000|2021-08-11 11:55:00|558.1|557.5|558.3|557.7|558.3|557.7|558|557.4|26
1628683200000|2021-08-11 12:00:00|558.4|557.8|559.3|558.7|559.5|558.9|558.3|557.7|271
1628683500000|2021-08-11 12:05:00|559.5|558.9|559|558.4|559.5|558.9|558.8|558.2|137
1628683800000|2021-08-11 12:10:00|559.2|558.6|558|557.4|559.5|558.9|558|557.4|155
1628684100000|2021-08-11 12:15:00|557.8|557.2|557.2|556.6|557.8|557.2|557.1|556.5|423
1628684400000|2021-08-11 12:20:00|557.3|556.7|558|557.4|558|557.4|557.2|556.6|148
1628684700000|2021-08-11 12:25:00|557.8|557.2|557.8|557.2|558.5|557.9|557.8|557.2|204
1628685000000|2021-08-11 12:30:00|558|557.4|558.3|557.7|558.3|557.7|557.8|557.2|285
1628685300000|2021-08-11 12:35:00|558.1|557.5|558.5|557.9|558.8|558.2|558.1|557.5|247
1628685600000|2021-08-11 12:40:00|558.6|558|558.8|558.2|559|558.4|558.4|557.8|166
1628688600000|2021-08-11 13:30:00|558.9|558.3|557.9|557.3|561.3|560.7|557.4|556.8|2218
1628688900000|2021-08-11 13:35:00|557.7|557.1|556.4|555.8|558.2|557.6|556.2|555.6|1072
1628689200000|2021-08-11 13:40:00|556.7|556.1|557|556.4|558.6|558|556.7|556.1|1564
1628689500000|2021-08-11 13:45:00|556.9|556.3|557.6|557|558.1|557.5|556.8|556.2|671
1628689800000|2021-08-11 13:50:00|557.3|556.7|557.3|556.7|558.3|557.7|556.8|556.2|452
1628690100000|2021-08-11 13:55:00|557.5|556.9|557|556.4|557.8|557.2|556.8|556.2|506
1628690400000|2021-08-11 14:00:00|557.2|556.6|556|555.4|557.5|556.9|555.8|555.2|1090
1628690700000|2021-08-11 14:05:00|556.1|555.5|555.8|555.2|556.3|555.7|555.5|554.9|417
1628691000000|2021-08-11 14:10:00|555.7|555.1|555.9|555.3|556.1|555.5|555|554.4|1726
1628691300000|2021-08-11 14:15:00|555.8|555.2|555|554.4|556.4|555.8|555|554.4|2383
1628691600000|2021-08-11 14:20:00|555.1|554.5|555.4|554.8|555.6|555|555|554.4|1153
1628691900000|2021-08-11 14:25:00|555.5|554.9|556.1|555.5|556.4|555.8|554.9|554.3|691
1628692200000|2021-08-11 14:30:00|556.2|555.6|555|554.4|556.4|555.8|554.7|554.1|530
1628692500000|2021-08-11 14:35:00|555.1|554.5|555.1|554.5|555.5|554.9|554.6|554|3008
1628692800000|2021-08-11 14:40:00|555.2|554.6|556.2|555.6|556.7|556.1|554.9|554.3|1326
1628693100000|2021-08-11 14:45:00|556.5|555.9|556.2|555.6|556.5|555.9|555.7|555.1|730
1628693400000|2021-08-11 14:50:00|556.1|555.5|556|555.4|556.5|555.9|555.7|555.1|826
1628693700000|2021-08-11 14:55:00|555.8|555.2|555.8|555.2|556.1|555.5|555.6|555|1899
1628694000000|2021-08-11 15:00:00|556|555.4|557.1|556.5|557.3|556.7|555.6|555|1959
1628694300000|2021-08-11 15:05:00|557.2|556.6|556.1|555.5|557.6|557|556.1|555.5|511
1628694600000|2021-08-11 15:10:00|556.3|555.7|557.1|556.5|557.4|556.8|556.2|555.6|953
1628694900000|2021-08-11 15:15:00|557|556.4|556.4|555.8|557.1|556.5|556.1|555.5|929
1628695200000|2021-08-11 15:20:00|556.5|555.9|556.9|556.3|556.9|556.3|556.4|555.8|2440
1628695500000|2021-08-11 15:25:00|556.7|556.1|556.7|556.1|556.9|556.3|556.2|555.6|612
1628695800000|2021-08-11 15:30:00|556.5|555.9|557.8|557.2|557.9|557.3|556.5|555.9|2331
1628696100000|2021-08-11 15:35:00|557.9|557.3|558.5|557.9|558.6|558|557.8|557.2|2106
1628696400000|2021-08-11 15:40:00|558.7|558.1|558.5|557.9|558.8|558.2|558|557.4|713
1628696700000|2021-08-11 15:45:00|558.7|558.1|559.5|558.9|559.5|558.9|558.6|558|816
1628697000000|2021-08-11 15:50:00|559.7|559.1|559.2|558.6|559.7|559.1|559|558.4|509
1628697300000|2021-08-11 15:55:00|559.1|558.5|558.2|557.6|559.2|558.6|557.5|556.9|1278
1628697600000|2021-08-11 16:00:00|558|557.4|558|557.4|558.2|557.6|557.5|556.9|323
1628697900000|2021-08-11 16:05:00|558.2|557.6|558.8|558.2|558.9|558.3|558|557.4|732
1628698200000|2021-08-11 16:10:00|558.7|558.1|558.9|558.3|559.2|558.6|558.7|558.1|404
1628698500000|2021-08-11 16:15:00|558.7|558.1|558.9|558.3|559.2|558.6|558.7|558.1|421
1628698800000|2021-08-11 16:20:00|559|558.4|558.8|558.2|559.3|558.7|558.6|558|1894
1628699100000|2021-08-11 16:25:00|558.7|558.1|558.2|557.6|558.8|558.2|557.8|557.2|1965
1628699400000|2021-08-11 16:30:00|558.3|557.7|558.3|557.7|558.6|558|557.8|557.2|542
1628699700000|2021-08-11 16:35:00|558.4|557.8|558.4|557.8|559|558.4|558.4|557.8|496
1628700000000|2021-08-11 16:40:00|558.7|558.1|558.2|557.6|558.7|558.1|558|557.4|146
1628700300000|2021-08-11 16:45:00|558.4|557.8|558.7|558.1|558.7|558.1|558.2|557.6|572
1628700600000|2021-08-11 16:50:00|558.9|558.3|558.7|558.1|559.4|558.8|558.7|558.1|412
1628700900000|2021-08-11 16:55:00|558.8|558.2|558.8|558.2|558.9|558.3|558.2|557.6|1028
1628701200000|2021-08-11 17:00:00|558.9|558.3|558.9|558.3|559.1|558.5|558.6|558|293
1628701500000|2021-08-11 17:05:00|558.8|558.2|558.6|558|559.3|558.7|558.5|557.9|1100
1628701800000|2021-08-11 17:10:00|558.7|558.1|558.6|558|558.7|558.1|558.3|557.7|287
1628702100000|2021-08-11 17:15:00|558.5|557.9|559|558.4|559.1|558.5|558|557.4|425
1628702400000|2021-08-11 17:20:00|559.1|558.5|558.8|558.2|559.1|558.5|558.7|558.1|3364
1628702700000|2021-08-11 17:25:00|559|558.4|558.8|558.2|559.2|558.6|558.7|558.1|356
1628703000000|2021-08-11 17:30:00|559|558.4|558.7|558.1|559|558.4|558.7|558.1|2441
1628703300000|2021-08-11 17:35:00|558.5|557.9|558.5|557.9|558.7|558.1|558.2|557.6|737
1628703600000|2021-08-11 17:40:00|558.4|557.8|558|557.4|558.4|557.8|557.8|557.2|2515
1628703900000|2021-08-11 17:45:00|557.9|557.3|557.5|556.9|557.9|557.3|557.3|556.7|694
1628704200000|2021-08-11 17:50:00|557.6|557|557.7|557.1|558|557.4|557.5|556.9|476
1628704500000|2021-08-11 17:55:00|557.6|557|557.9|557.3|557.9|557.3|557.5|556.9|2321
1628704800000|2021-08-11 18:00:00|558.1|557.5|558.1|557.5|558.4|557.8|557.6|557|2226
1628705100000|2021-08-11 18:05:00|558.2|557.6|557.8|557.2|558.6|558|557.8|557.2|1768
1628705400000|2021-08-11 18:10:00|557.9|557.3|558.9|558.3|559.3|558.7|557.8|557.2|5579
1628705700000|2021-08-11 18:15:00|558.8|558.2|557.9|557.3|558.8|558.2|557.9|557.3|2962
1628726400000|2021-08-12 00:00:00|556.8|556.2|556.2|555.6|557.2|556.6|556.2|555.6|198
1628726700000|2021-08-12 00:05:00|556.3|555.7|555.9|555.3|556.7|556.1|555.8|555.2|49
1628727000000|2021-08-12 00:10:00|555.8|555.2|555.4|554.8|556.2|555.6|555.2|554.6|403
1628727300000|2021-08-12 00:15:00|555.6|555|555.9|555.3|555.9|555.3|555.6|555|32
1628727600000|2021-08-12 00:20:00|555.8|555.2|555.6|555|555.9|555.3|555.4|554.8|664
1628727900000|2021-08-12 00:25:00|555.8|555.2|555.9|555.3|556.1|555.5|555.8|555.2|17
1628728200000|2021-08-12 00:30:00|556|555.4|555.9|555.3|556.1|555.5|555.9|555.3|7
1628728500000|2021-08-12 00:35:00|556.1|555.5|556.1|555.5|556.2|555.6|555.9|555.3|18
1628728800000|2021-08-12 00:40:00|556.2|555.6|556.1|555.5|556.2|555.6|556.1|555.5|3
1628729100000|2021-08-12 00:45:00|556.2|555.6|556.1|555.5|556.4|555.8|556.1|555.5|22
1628729400000|2021-08-12 00:50:00|556.3|555.7|556.4|555.8|556.6|556|556.3|555.7|28
1628729700000|2021-08-12 00:55:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|22
1628730000000|2021-08-12 01:00:00|556.6|556|556.4|555.8|556.7|556.1|556.4|555.8|21
1628730300000|2021-08-12 01:05:00|556.5|555.9|556.6|556|556.6|556|556.4|555.8|8
1628730600000|2021-08-12 01:10:00|556.4|555.8|556.4|555.8|556.6|556|556.4|555.8|5
1628730900000|2021-08-12 01:15:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|6
1628731200000|2021-08-12 01:20:00|556.3|555.7|556.4|555.8|556.4|555.8|556.2|555.6|9
1628731500000|2021-08-12 01:25:00|556.3|555.7|556.4|555.8|556.4|555.8|556.3|555.7|1
1628731800000|2021-08-12 01:30:00|556.3|555.7|556.2|555.6|556.3|555.7|556.2|555.6|29
1628732100000|2021-08-12 01:35:00|556.3|555.7|556.4|555.8|556.4|555.8|556.3|555.7|24
1628732400000|2021-08-12 01:40:00|556.3|555.7|556.4|555.8|556.4|555.8|556.3|555.7|33
1628732700000|2021-08-12 01:45:00|556.5|555.9|556.6|556|556.8|556.2|556.5|555.9|28
1628733000000|2021-08-12 01:50:00|557.1|556.5|556.8|556.2|557.1|556.5|556.6|556|13
1628733300000|2021-08-12 01:55:00|556.6|556|556.8|556.2|556.8|556.2|556.6|556|6
1628733600000|2021-08-12 02:00:00|556.7|556.1|556.6|556|556.7|556.1|556.6|556|7
1628733900000|2021-08-12 02:05:00|556.4|555.8|556.3|555.7|556.6|556|556.3|555.7|15
1628734200000|2021-08-12 02:10:00|556.1|555.5|556.1|555.5|556.1|555.5|556|555.4|36
1628734500000|2021-08-12 02:15:00|556.3|555.7|556.1|555.5|556.3|555.7|556.1|555.5|17
1628734800000|2021-08-12 02:20:00|||||||||5
1628735100000|2021-08-12 02:25:00|556.6|556|556.6|556|556.6|556|556.6|556|106
1628735400000|2021-08-12 02:30:00|556.4|555.8|556.4|555.8|556.4|555.8|556.3|555.7|9
1628735700000|2021-08-12 02:35:00|556.3|555.7|556.6|556|556.8|556.2|556.3|555.7|28
1628736000000|2021-08-12 02:40:00|556.5|555.9|556.6|556|556.8|556.2|556.4|555.8|9
1628736300000|2021-08-12 02:45:00|556.8|556.2|556.6|556|556.8|556.2|556.6|556|10
1628736600000|2021-08-12 02:50:00|||||||||5
1628736900000|2021-08-12 02:55:00|||||||||2
1628737200000|2021-08-12 03:00:00|||||||||9
1628737500000|2021-08-12 03:05:00|556.4|555.8|556.1|555.5|556.4|555.8|556.1|555.5|7
1628737800000|2021-08-12 03:10:00|556|555.4|555.9|555.3|556|555.4|555.9|555.3|40
1628738100000|2021-08-12 03:15:00|556.1|555.5|556.1|555.5|556.1|555.5|555.9|555.3|6
1628738400000|2021-08-12 03:20:00|556|555.4|556.1|555.5|556.1|555.5|555.9|555.3|13
1628738700000|2021-08-12 03:25:00|||||||||4
1628739000000|2021-08-12 03:30:00|556.2|555.6|556.1|555.5|556.3|555.7|556.1|555.5|15
1628739300000|2021-08-12 03:35:00|556.2|555.6|556.4|555.8|556.4|555.8|556.1|555.5|1
1628739600000|2021-08-12 03:40:00|||||||||5
1628739900000|2021-08-12 03:45:00|||||||||3
1628741700000|2021-08-12 04:15:00|556.2|555.6|556.2|555.6|556.2|555.6|556.2|555.6|0
1628742000000|2021-08-12 04:20:00|556.1|555.5|556.1|555.5|556.1|555.5|556.1|555.5|5
1628742900000|2021-08-12 04:35:00|556.2|555.6|556.4|555.8|556.4|555.8|556.2|555.6|0
1628743200000|2021-08-12 04:40:00|556.5|555.9|556.6|556|556.6|556|556.4|555.8|4
1628743500000|2021-08-12 04:45:00|556.5|555.9|556.4|555.8|556.6|556|556.4|555.8|6
1628743800000|2021-08-12 04:50:00|||||||||3
1628744400000|2021-08-12 05:00:00|||||||||9
1628744700000|2021-08-12 05:05:00|556.5|555.9|556.4|555.8|556.5|555.9|556.4|555.8|0
1628745000000|2021-08-12 05:10:00|556.6|556|556.6|556|556.6|556|556.6|556|2
1628745300000|2021-08-12 05:15:00|556.4|555.8|556.4|555.8|556.4|555.8|556.4|555.8|2
1628745600000|2021-08-12 05:20:00|556.6|556|556.6|556|556.6|556|556.4|555.8|2
1628745900000|2021-08-12 05:25:00|556.5|555.9|556.6|556|556.6|556|556.4|555.8|6
1628746200000|2021-08-12 05:30:00|556.5|555.9|556.6|556|556.8|556.2|556.4|555.8|7
1628746500000|2021-08-12 05:35:00|556.5|555.9|556.4|555.8|556.5|555.9|556.4|555.8|5
1628746800000|2021-08-12 05:40:00|||||||||5
1628747100000|2021-08-12 05:45:00|556.6|556|556.4|555.8|556.6|556|556.4|555.8|7
1628747400000|2021-08-12 05:50:00|||||||||15
1628747700000|2021-08-12 05:55:00|556.6|556|556.6|556|556.6|556|556.6|556|5
1628748000000|2021-08-12 06:00:00|556.7|556.1|556.6|556|556.9|556.3|556.6|556|29
1628748300000|2021-08-12 06:05:00|556.7|556.1|556.6|556|556.7|556.1|556.6|556|6
1628748600000|2021-08-12 06:10:00|556.7|556.1|556.7|556.1|556.7|556.1|556.7|556.1|3
1628748900000|2021-08-12 06:15:00|556.6|556|556.7|556.1|556.7|556.1|556.6|556|6
1628749200000|2021-08-12 06:20:00|556.8|556.2|556.9|556.3|556.9|556.3|556.7|556.1|14
1628749500000|2021-08-12 06:25:00|557.1|556.5|557.3|556.7|557.3|556.7|556.9|556.3|19
1628749800000|2021-08-12 06:30:00|557.1|556.5|557.1|556.5|557.2|556.6|557.1|556.5|11
1628750100000|2021-08-12 06:35:00|557.2|556.6|556.9|556.3|557.4|556.8|556.9|556.3|28
1628750400000|2021-08-12 06:40:00|||||||||11
1628750700000|2021-08-12 06:45:00|556.8|556.2|556.9|556.3|556.9|556.3|556.6|556|5
1628751000000|2021-08-12 06:50:00|557|556.4|557|556.4|557.1|556.5|556.9|556.3|39
1628751300000|2021-08-12 06:55:00|557.1|556.5|557.1|556.5|557.2|556.6|556.9|556.3|6
1628751600000|2021-08-12 07:00:00|557.2|556.6|557.1|556.5|557.2|556.6|557.1|556.5|46
1628751900000|2021-08-12 07:05:00|557.2|556.6|557.2|556.6|557.2|556.6|557.2|556.6|7
1628752200000|2021-08-12 07:10:00|557.4|556.8|557.2|556.6|557.4|556.8|557.2|556.6|30
1628752500000|2021-08-12 07:15:00|557.1|556.5|557.9|557.3|558.1|557.5|557.1|556.5|145
1628752800000|2021-08-12 07:20:00|558.1|557.5|558.1|557.5|558.1|557.5|558.1|557.5|33
1628753100000|2021-08-12 07:25:00|558.2|557.6|559.1|558.5|559.1|558.5|558.2|557.6|62
1628753400000|2021-08-12 07:30:00|559.4|558.8|559.1|558.5|559.4|558.8|558.9|558.3|54
1628753700000|2021-08-12 07:35:00|559|558.4|558.9|558.3|559.1|558.5|558.9|558.3|87
1628754000000|2021-08-12 07:40:00|558.6|558|558.6|558|558.7|558.1|558.6|558|23
1628754300000|2021-08-12 07:45:00|558.7|558.1|558.9|558.3|559.2|558.6|558.7|558.1|28
1628754600000|2021-08-12 07:50:00|||||||||5
1628754900000|2021-08-12 07:55:00|559.1|558.5|559|558.4|559.1|558.5|558.9|558.3|12
1628755200000|2021-08-12 08:00:00|558.9|558.3|558.9|558.3|559.2|558.6|558.9|558.3|31
1628755500000|2021-08-12 08:05:00|559.1|558.5|558.6|558|559.1|558.5|558.6|558|38
1628755800000|2021-08-12 08:10:00|558.7|558.1|559.1|558.5|559.4|558.8|558.7|558.1|30
1628756100000|2021-08-12 08:15:00|559.4|558.8|559.4|558.8|559.4|558.8|559.1|558.5|13
1628756400000|2021-08-12 08:20:00|559.2|558.6|559.1|558.5|559.2|558.6|559.1|558.5|5
1628756700000|2021-08-12 08:25:00|559.2|558.6|559.6|559|559.7|559.1|559.2|558.6|60
1628757000000|2021-08-12 08:30:00|559.7|559.1|559.6|559|559.7|559.1|559.4|558.8|49
1628757300000|2021-08-12 08:35:00|559.4|558.8|559.9|559.3|559.9|559.3|559.4|558.8|12
1628757600000|2021-08-12 08:40:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|30
1628757900000|2021-08-12 08:45:00|559.7|559.1|560.1|559.5|560.1|559.5|559.7|559.1|14
1628758200000|2021-08-12 08:50:00|560|559.4|559.9|559.3|560.1|559.5|559.6|559|22
1628758500000|2021-08-12 08:55:00|559.7|559.1|559.4|558.8|559.7|559.1|558.9|558.3|23
1628758800000|2021-08-12 09:00:00|559.1|558.5|559.4|558.8|559.6|559|559.1|558.5|62
1628759100000|2021-08-12 09:05:00|559.3|558.7|559.8|559.2|559.8|559.2|559.3|558.7|21
1628759400000|2021-08-12 09:10:00|559.9|559.3|559.7|559.1|559.9|559.3|559.6|559|9
1628759700000|2021-08-12 09:15:00|559.6|559|559.4|558.8|559.8|559.2|559.2|558.6|22
1628760000000|2021-08-12 09:20:00|559.5|558.9|559.6|559|559.8|559.2|559.4|558.6|21
1628760300000|2021-08-12 09:25:00|559.5|558.9|559.1|558.5|559.6|559|559.1|558.5|9
1628760600000|2021-08-12 09:30:00|559.3|558.7|559.4|558.8|559.6|559|559.3|558.7|2
1628760900000|2021-08-12 09:35:00|559.6|559|559.4|558.8|559.6|559|559.1|558.5|20
1628761200000|2021-08-12 09:40:00|559.1|558.5|558.4|557.8|559.1|558.5|558.4|557.8|28
1628761500000|2021-08-12 09:45:00|558.3|557.7|558.1|557.5|558.3|557.7|557.9|557.3|16
1628761800000|2021-08-12 09:50:00|558.3|557.7|558.6|558|558.8|558.2|558.3|557.7|19
1628762100000|2021-08-12 09:55:00|558.4|557.8|558.3|557.7|558.4|557.8|558.1|557.5|14
1628762400000|2021-08-12 10:00:00|558.2|557.6|558.6|558|558.6|558|558.1|557.5|21
1628762700000|2021-08-12 10:05:00|558.7|558.1|558.7|558.1|558.7|558.1|558.1|557.5|9
1628763000000|2021-08-12 10:10:00|558.6|558|559.1|558.5|559.1|558.5|558.4|557.8|16
1628763300000|2021-08-12 10:15:00|558.9|558.3|558.9|558.3|559.1|558.5|558.9|558.3|8
1628763600000|2021-08-12 10:20:00|558.8|558.2|558.9|558.3|559.2|558.6|558.7|558.1|5
1628763900000|2021-08-12 10:25:00|559.1|558.5|558.9|558.3|559.1|558.5|558.9|558.3|21
1628764200000|2021-08-12 10:30:00|558.8|558.2|558.8|558.2|558.9|558.3|558.7|558.1|19
1628764500000|2021-08-12 10:35:00|558.9|558.3|558.9|558.3|558.9|558.3|558.7|558.1|9
1628764800000|2021-08-12 10:40:00|559.2|558.6|559.3|558.7|559.3|558.7|558.9|558.3|11
1628765100000|2021-08-12 10:45:00|559.2|558.6|558.2|557.6|559.4|558.8|558.2|557.6|32
1628765400000|2021-08-12 10:50:00|558.1|557.5|558.2|557.6|558.2|557.6|557.9|557.3|35
1628765700000|2021-08-12 10:55:00|558.1|557.5|558.1|557.5|558.2|557.6|557.9|557.3|20
1628766000000|2021-08-12 11:00:00|558.2|557.6|558.4|557.8|558.4|557.8|558.1|557.5|4
1628766300000|2021-08-12 11:05:00|558.2|557.6|558.3|557.7|558.4|557.8|558.1|557.5|10
1628766600000|2021-08-12 11:10:00|558.2|557.6|558.4|557.8|558.4|557.8|558.2|557.6|9
1628766900000|2021-08-12 11:15:00|558.3|557.7|558.4|557.8|558.6|558|558.1|557.5|14
1628767200000|2021-08-12 11:20:00|558.3|557.7|558.9|558.3|558.9|558.3|558.3|557.7|25
1628767500000|2021-08-12 11:25:00|559.1|558.5|559.1|558.5|559.1|558.5|558.6|558|32
1628767800000|2021-08-12 11:30:00|558.9|558.3|559.1|558.5|559.4|558.8|558.9|558.3|99
1628768100000|2021-08-12 11:35:00|559.3|558.7|559.1|558.5|559.4|558.8|558.9|558.3|21
1628768400000|2021-08-12 11:40:00|559.2|558.6|559.2|558.6|559.2|558.6|558.7|558.1|21
1628768700000|2021-08-12 11:45:00|559.4|558.8|559.4|558.8|559.6|559|558.9|558.3|31
1628769000000|2021-08-12 11:50:00|559.5|558.9|559.4|558.8|559.5|558.9|559.1|558.5|25
1628769300000|2021-08-12 11:55:00|559.6|559|559.9|559.3|560.2|559.6|559.5|558.9|156
1628769600000|2021-08-12 12:00:00|559.7|559.1|559.2|558.6|559.9|559.3|559.2|558.6|70
1628769900000|2021-08-12 12:05:00|558.9|558.3|558.7|558.1|558.9|558.3|558.5|557.9|63
1628770200000|2021-08-12 12:10:00|558.8|558.2|558.8|558.2|559.2|558.6|558.4|557.8|111
1628770500000|2021-08-12 12:15:00|558.7|558.1|557.2|556.6|558.8|558.2|557.2|556.6|1778
1628770800000|2021-08-12 12:20:00|557.5|556.9|557.5|556.9|557.5|556.9|557.2|556.6|103
1628771100000|2021-08-12 12:25:00|557.3|556.7|556.5|555.9|557.5|556.9|556|555.4|131
1628771400000|2021-08-12 12:30:00|556.9|556.3|557.1|556.5|557.5|556.9|556.9|556.3|65
1628771700000|2021-08-12 12:35:00|557.2|556.6|557.2|556.6|557.5|556.9|556.9|556.3|64
1628772000000|2021-08-12 12:40:00|557.4|556.8|557.8|557.2|557.9|557.3|557.2|556.6|132
1628775000000|2021-08-12 13:30:00|557|556.4|554.4|553.8|557.2|556.6|554|553.4|6115
1628775300000|2021-08-12 13:35:00|554.5|553.9|553.9|553.3|555.3|554.7|553.6|553|1313
1628775600000|2021-08-12 13:40:00|554.2|553.6|554.7|554.1|554.9|554.3|553.9|553.3|524
1628775900000|2021-08-12 13:45:00|554.2|553.6|554.6|554|554.8|554.2|554.1|553.5|4339
1628776200000|2021-08-12 13:50:00|554.5|553.9|553.8|553.2|555.6|555|553.7|553.1|920
1628776500000|2021-08-12 13:55:00|553.6|553|555.5|554.9|555.6|555|553.6|553|817
1628776800000|2021-08-12 14:00:00|555.3|554.7|555|554.4|555.3|554.7|554.5|553.9|780
1628777100000|2021-08-12 14:05:00|554.8|554.2|556.1|555.5|556.6|556|554.6|554|707
1628777400000|2021-08-12 14:10:00|556.4|555.8|556.3|555.7|557.1|556.5|556.1|555.5|574
1628777700000|2021-08-12 14:15:00|556.2|555.6|556.8|556.2|557.3|556.7|556.2|555.6|478
1628778000000|2021-08-12 14:20:00|556.9|556.3|555.4|554.8|556.9|556.3|555.4|554.8|1014
1628778300000|2021-08-12 14:25:00|555.6|555|554.9|554.3|555.6|555|554.8|554.2|296
1628778600000|2021-08-12 14:30:00|555|554.4|554.4|553.8|555.1|554.5|554.1|553.5|1815
1628778900000|2021-08-12 14:35:00|554.3|553.7|554.6|554|554.8|554.2|553.9|553.3|611
1628779200000|2021-08-12 14:40:00|554.4|553.8|554|553.4|554.8|554.2|553.8|553.2|272
1628779500000|2021-08-12 14:45:00|553.9|553.3|554.1|553.5|554.6|554|553.6|553|546
1628779800000|2021-08-12 14:50:00|553.9|553.3|553.6|553|554.1|553.5|553.4|552.8|353
1628780100000|2021-08-12 14:55:00|553.9|553.3|553.9|553.3|553.9|553.3|553.6|553|443
1628780400000|2021-08-12 15:00:00|554.1|553.5|554|553.4|554.4|553.8|553.6|553|583
1628780700000|2021-08-12 15:05:00|553.9|553.3|553.9|553.3|553.9|553.3|553.6|553|369
1628781000000|2021-08-12 15:10:00|553.8|553.2|552.9|552.3|553.8|553.2|552.7|552.1|531
1628781300000|2021-08-12 15:15:00|552.7|552.1|552.9|552.3|552.9|552.3|551.2|550.6|661
1628781600000|2021-08-12 15:20:00|553.1|552.5|553.1|552.5|553.1|552.5|552.6|552|685
1628781900000|2021-08-12 15:25:00|552.9|552.3|553.1|552.5|553.4|552.8|552.9|552.3|414
1628782200000|2021-08-12 15:30:00|552.9|552.3|552.8|552.2|553.4|552.8|552.6|552|835
1628782500000|2021-08-12 15:35:00|553.1|552.5|554.4|553.8|554.6|554|553.1|552.5|766
1628782800000|2021-08-12 15:40:00|554.6|554|553.6|553|554.6|554|553.1|552.5|435
1628783100000|2021-08-12 15:45:00|553.4|552.8|554.1|553.5|554.3|553.7|553.3|552.7|375
1628783400000|2021-08-12 15:50:00|554.2|553.6|554.1|553.5|554.2|553.6|553.6|553|402
1628783700000|2021-08-12 15:55:00|553.9|553.3|553.9|552.9|554.7|553.6|553.4|552.8|945
1628784000000|2021-08-12 16:00:00|554|553|582.3|581.7|583|582.4|553.8|553|7954
1628784300000|2021-08-12 16:05:00|582.4|581.8|591.2|590.6|591.9|591.3|581.9|581.3|4863
1628784600000|2021-08-12 16:10:00|591.3|590.7|584.3|583.7|593.3|592.7|584.3|583.7|4977
1628784900000|2021-08-12 16:15:00|584.5|583.9|581.3|580.7|587.6|587|581|580.4|3890
1628785200000|2021-08-12 16:20:00|581.5|580.9|586.4|585.8|586.9|586.3|581.5|580.9|2195
1628785500000|2021-08-12 16:25:00|586.6|586|585.5|584.9|588.3|587.7|584.4|583.8|5105
1628785800000|2021-08-12 16:30:00|585.8|585.2|586.3|585.7|588.3|587.7|584.9|584.3|3602
1628786100000|2021-08-12 16:35:00|586.4|585.8|585.7|585.1|586.8|586.2|585.2|584.6|1895
1628786400000|2021-08-12 16:40:00|585.6|585|586.1|585.5|587.1|586.5|584.5|583.9|2267
1628786700000|2021-08-12 16:45:00|586.4|585.8|583.1|582.5|586.9|586.3|582.8|582.2|3669
1628787000000|2021-08-12 16:50:00|583.4|582.8|584.5|583.9|585.3|584.7|582.8|582.2|652
1628787300000|2021-08-12 16:55:00|584.6|584|584.1|583.5|585.6|585|583|582.4|1973
1628787600000|2021-08-12 17:00:00|584.2|583.6|583.3|582.7|584.9|584.3|583.3|582.7|4271
1628787900000|2021-08-12 17:05:00|583.4|582.8|581.7|581.1|583.8|583.2|580.2|579.6|1634
1628788200000|2021-08-12 17:10:00|581.5|580.9|583.3|582.7|583.5|582.9|581.5|580.9|2978
1628788500000|2021-08-12 17:15:00|583.5|582.9|583.5|582.9|584.5|583.9|583|582.4|2618
1628788800000|2021-08-12 17:20:00|583.4|582.8|581.4|580.8|583.6|583|581.4|580.8|670
1628789100000|2021-08-12 17:25:00|581.2|580.6|579.1|578.5|581.2|580.6|579.1|578.5|1565
1628789400000|2021-08-12 17:30:00|579.3|578.7|576.1|575.5|581.3|580.7|575.1|574.5|1668
1628789700000|2021-08-12 17:35:00|576.2|575.6|576.9|576.3|577.1|576.5|575.6|575|877
1628790000000|2021-08-12 17:40:00|576.7|576.1|576.5|575.9|577|576.4|575.3|574.7|1244
1628790300000|2021-08-12 17:45:00|576.6|576|577.4|576.8|577.8|577.2|576.3|575.7|1385
1628790600000|2021-08-12 17:50:00|577.5|576.9|576.6|576|578.3|577.7|576.6|576|1562
1628790900000|2021-08-12 17:55:00|576.8|576.2|576.8|576.2|577.8|577.2|576.5|575.9|2003
1628791200000|2021-08-12 18:00:00|576.6|576|576|575.4|578.1|577.5|576|575.4|1316
1628791500000|2021-08-12 18:05:00|575.8|575.2|573.4|572.8|576|575.4|573.2|572.6|2540
1628791800000|2021-08-12 18:10:00|573.3|572.7|571.9|571.3|573.7|573.1|569.5|568.9|6084
1628792100000|2021-08-12 18:15:00|571.6|571|570.1|569.5|571.9|571.3|570.1|569.5|2007
1628812800000|2021-08-13 00:00:00|570.9|570.3|567.9|567.3|571.1|570.5|567.2|566.6|2494
1628813100000|2021-08-13 00:05:00|567.7|567.1|568.3|567.7|568.6|568|564.8|564.2|1147
1628813400000|2021-08-13 00:10:00|568.2|567.6|567.8|567.2|568.6|568|566.7|566.1|141
1628813700000|2021-08-13 00:15:00|568.1|567.5|569.3|568.7|569.6|569|567.8|567.2|223
1628814000000|2021-08-13 00:20:00|569.1|568.5|569.1|568.5|569.6|569|568.8|568.2|97
1628814300000|2021-08-13 00:25:00|568.8|568.2|569.8|569.2|570.6|570|568.8|568.2|271
1628814600000|2021-08-13 00:30:00|569.7|569.1|570.5|569.9|570.5|569.9|569.6|569|523
1628814900000|2021-08-13 00:35:00|570.3|569.7|570.8|570.2|570.8|570.2|570.2|569.6|150
1628815200000|2021-08-13 00:40:00|570.6|570|570.5|569.9|570.8|570.2|570.2|569.6|74
1628815500000|2021-08-13 00:45:00|570.3|569.7|570.3|569.7|570.5|569.9|570|569.4|78
1628815800000|2021-08-13 00:50:00|570.2|569.6|569.2|568.6|570.2|569.6|569.2|568.6|63
1628816100000|2021-08-13 00:55:00|569.1|568.5|569.7|569.1|569.8|569.2|569.1|568.5|40
1628816400000|2021-08-13 01:00:00|569.5|568.9|569.2|568.6|569.6|569|569.2|568.6|24
1628816700000|2021-08-13 01:05:00|569|568.4|568.8|568.2|569.1|568.5|568.7|568.1|34
1628817000000|2021-08-13 01:10:00|569|568.4|569|568.4|569.4|568.8|568.7|568.1|66
1628817300000|2021-08-13 01:15:00|569.2|568.6|569.2|568.6|569.5|568.9|569|568.4|17
1628817600000|2021-08-13 01:20:00|569.3|568.7|569.3|568.7|569.5|568.9|569.1|568.5|12
1628817900000|2021-08-13 01:25:00|569.5|568.9|569.5|568.9|569.5|568.9|569.5|568.9|47
1628818200000|2021-08-13 01:30:00|569.4|568.8|569.6|569|569.7|569.1|569.2|568.6|40
1628818500000|2021-08-13 01:35:00|569.5|568.9|569.5|568.9|569.7|569.1|569.5|568.9|13
1628818800000|2021-08-13 01:40:00|569.6|569|569.6|569|569.7|569.1|569.5|568.9|17
1628819100000|2021-08-13 01:45:00|569.5|568.9|569.7|569.1|569.7|569.1|569.5|568.9|8
1628819400000|2021-08-13 01:50:00|569.6|569|569.5|568.9|569.7|569.1|569.5|568.9|23
1628819700000|2021-08-13 01:55:00|||||||||5
1628820000000|2021-08-13 02:00:00|569.4|568.8|569.6|569|569.6|569|569.3|568.7|24
1628820300000|2021-08-13 02:05:00|569.8|569.2|569.6|569|569.8|569.2|569.6|569|10
1628820600000|2021-08-13 02:10:00|569.5|568.9|569.8|569.2|569.8|569.2|569.3|568.7|16
1628820900000|2021-08-13 02:15:00|569.7|569.1|569.6|569|569.7|569.1|569.6|569|5
1628821200000|2021-08-13 02:20:00|569.5|568.9|569.8|569.2|569.8|569.2|569.5|568.9|9
1628821500000|2021-08-13 02:25:00|569.7|569.1|569.5|568.9|569.8|569.2|569.5|568.9|9
1628821800000|2021-08-13 02:30:00|569.6|569|569.4|568.8|569.8|569.2|569.3|568.7|26
1628822100000|2021-08-13 02:35:00|569.5|568.9|569.8|569.2|569.9|569.3|569.5|568.9|100
1628822400000|2021-08-13 02:40:00|569.7|569.1|569.6|569|570|569.4|569.6|569|15
1628822700000|2021-08-13 02:45:00|569.4|568.8|569.3|568.7|569.6|569|569.3|568.7|13
1628823000000|2021-08-13 02:50:00|569.1|568.5|569.3|568.7|569.3|568.7|569.1|568.5|29
1628823300000|2021-08-13 02:55:00|569.2|568.6|569.2|568.6|569.2|568.6|569.1|568.5|0
1628823600000|2021-08-13 03:00:00|569.1|568.5|569.1|568.5|569.3|568.7|569|568.4|5
1628823900000|2021-08-13 03:05:00|569|568.4|569.3|568.7|569.3|568.7|569|568.4|17
1628824200000|2021-08-13 03:10:00|569.2|568.6|569|568.4|569.3|568.7|569|568.4|17
1628824500000|2021-08-13 03:15:00|569.1|568.5|568.9|568.3|569.1|568.5|568.8|568.2|19
1628824800000|2021-08-13 03:20:00|568.8|568.2|568.8|568.2|569|568.4|568.8|568.2|5
1628825100000|2021-08-13 03:25:00|569.1|568.5|568.9|568.3|569.1|568.5|568.8|568.2|21
1628825400000|2021-08-13 03:30:00|568.8|568.2|568.8|568.2|569|568.4|568.8|568.2|0
1628825700000|2021-08-13 03:35:00|568.9|568.3|568.8|568.2|569|568.4|568.8|568.2|4
1628826000000|2021-08-13 03:40:00|569|568.4|569|568.4|569|568.4|568.8|568.2|5
1628826600000|2021-08-13 03:50:00|568.9|568.3|569|568.4|569|568.4|568.9|568.3|3
1628826900000|2021-08-13 03:55:00|568.8|568.2|568.8|568.2|568.8|568.2|568.8|568.2|0
1628827200000|2021-08-13 04:00:00|568.9|568.3|569.3|568.7|569.3|568.7|568.8|568.2|3
1628827800000|2021-08-13 04:10:00|||||||||2
1628828100000|2021-08-13 04:15:00|569.2|568.6|569|568.4|569.2|568.6|569|568.4|6
1628828400000|2021-08-13 04:20:00|||||||||5
1628828700000|2021-08-13 04:25:00|569.1|568.5|569.2|568.6|569.3|568.7|569.1|568.5|5
1628829000000|2021-08-13 04:30:00|569.1|568.5|569.2|568.6|569.2|568.6|568.8|568.2|9
1628829300000|2021-08-13 04:35:00|569.1|568.5|569.3|568.7|569.5|568.9|569.1|568.5|16
1628829600000|2021-08-13 04:40:00|569.4|568.8|569.5|568.9|569.8|569.2|569.3|568.7|20
1628829900000|2021-08-13 04:45:00|569.4|568.8|569.5|568.9|569.5|568.9|569.3|568.7|6
1628830200000|2021-08-13 04:50:00|569.4|568.8|569.5|568.9|569.5|568.9|569.3|568.7|9
1628830500000|2021-08-13 04:55:00|569.6|569|569.5|568.9|569.8|569.2|569.5|568.9|5
1628830800000|2021-08-13 05:00:00|569.4|568.8|569.5|568.9|569.5|568.9|569.4|568.8|14
1628831100000|2021-08-13 05:05:00|569.4|568.8|569.4|568.8|569.5|568.9|569.3|568.7|6
1628831400000|2021-08-13 05:10:00|569.5|568.9|569.5|568.9|569.5|568.9|569.5|568.9|9
1628831700000|2021-08-13 05:15:00|569.4|568.8|569.3|568.7|569.5|568.9|569.3|568.7|8
1628832000000|2021-08-13 05:20:00|569.4|568.8|569.3|568.7|569.5|568.9|569.1|568.5|9
1628832300000|2021-08-13 05:25:00|||||||||6
1628832600000|2021-08-13 05:30:00|569.1|568.5|569|568.4|569.3|568.7|568.9|568.3|6
1628832900000|2021-08-13 05:35:00|569.1|568.5|569|568.4|569.3|568.7|569|568.4|14
1628833200000|2021-08-13 05:40:00|569.1|568.5|569|568.4|569.1|568.5|568.8|568.2|5
1628833500000|2021-08-13 05:45:00|568.9|568.3|569.3|568.7|569.3|568.7|568.9|568.3|4
1628833800000|2021-08-13 05:50:00|569.4|568.8|569.5|568.9|569.5|568.9|569.3|568.7|14
1628834100000|2021-08-13 05:55:00|569.4|568.8|569.4|568.8|569.5|568.9|569.3|568.7|19
1628834400000|2021-08-13 06:00:00|569.5|568.9|569.8|569.2|569.8|569.2|569.3|568.7|13
1628834700000|2021-08-13 06:05:00|570|569.4|570.3|569.7|570.4|569.8|570|569.4|27
1628835000000|2021-08-13 06:10:00|570.1|569.5|570.6|570|570.6|570|570|569.4|17
1628835300000|2021-08-13 06:15:00|570.7|570.1|571|570.4|571|570.4|570.5|569.9|23
1628835600000|2021-08-13 06:20:00|571.1|570.5|570.8|570.2|571.1|570.5|570.8|570.2|13
1628835900000|2021-08-13 06:25:00|570.9|570.3|570.3|569.7|570.9|570.3|570.3|569.7|5
1628836200000|2021-08-13 06:30:00|570.5|569.9|571|570.4|571|570.4|570.3|569.7|14
1628836500000|2021-08-13 06:35:00|571.1|570.5|571.1|570.5|571.6|571|570.6|570|50
1628836800000|2021-08-13 06:40:00|571.2|570.6|571.3|570.7|571.3|570.7|571|570.4|12
1628837100000|2021-08-13 06:45:00|571.4|570.8|572.3|571.7|572.3|571.7|571.3|570.7|34
1628837400000|2021-08-13 06:50:00|572.5|571.9|572.8|572.2|573.3|572.7|572.4|571.8|183
1628837700000|2021-08-13 06:55:00|573.1|572.5|573.6|573|573.8|573.2|573.1|572.5|101
1628838000000|2021-08-13 07:00:00|573.4|572.8|571.8|571.2|573.4|572.8|571.8|571.2|50
1628838300000|2021-08-13 07:05:00|571.9|571.3|571.3|570.7|571.9|571.3|570.8|570.2|56
1628838600000|2021-08-13 07:10:00|571.4|570.8|570.7|570.1|571.6|571|570.7|570.1|14
1628838900000|2021-08-13 07:15:00|570.6|570|569.8|569.2|571|570.4|569.8|569.2|59
1628839200000|2021-08-13 07:20:00|569.9|569.3|570.4|569.8|570.5|569.9|569.9|569.3|24
1628839500000|2021-08-13 07:25:00|570.6|570|569.8|569.2|571.3|570.7|569.8|569.2|42
1628839800000|2021-08-13 07:30:00|569.6|569|569.8|569.2|569.8|569.2|569.5|568.9|11
1628840100000|2021-08-13 07:35:00|570.1|569.5|569.7|569.1|570.1|569.5|569.7|569.1|16
1628840400000|2021-08-13 07:40:00|569.8|569.2|568.3|567.7|569.8|569.2|568.3|567.7|59
1628840700000|2021-08-13 07:45:00|568.6|568|569.6|569|569.6|569|568.6|568|25
1628841000000|2021-08-13 07:50:00|569.7|569.1|569.3|568.7|569.9|569.3|569.3|568.7|15
1628841300000|2021-08-13 07:55:00|569.2|568.6|569.6|569|569.8|569.2|569.2|568.6|30
1628841600000|2021-08-13 08:00:00|569.5|568.9|569.1|568.5|569.8|569.2|568.8|568.2|22
1628841900000|2021-08-13 08:05:00|568.6|568|567.8|567.2|568.6|568|567.6|567|52
1628842200000|2021-08-13 08:10:00|567.6|567|567.2|566.6|567.6|567|567.1|566.5|154
1628842500000|2021-08-13 08:15:00|567.3|566.7|567.1|566.5|567.3|566.7|566.8|566.2|53
1628842800000|2021-08-13 08:20:00|567.3|566.7|566.8|566.2|567.3|566.7|566.6|566|79
1628843100000|2021-08-13 08:25:00|566.9|566.3|567.1|566.5|567.3|566.7|566.8|566.2|10
1628843400000|2021-08-13 08:30:00|567.3|566.7|568.1|567.5|568.1|567.5|566.8|566.2|44
1628843700000|2021-08-13 08:35:00|568.3|567.7|568.6|568|568.6|568|568.1|567.5|173
1628844000000|2021-08-13 08:40:00|568.5|567.9|568.8|568.2|569.1|568.5|568.3|567.7|28
1628844300000|2021-08-13 08:45:00|569.1|568.5|569.3|568.7|569.9|569.3|568.9|568.3|38
1628844600000|2021-08-13 08:50:00|569.2|568.6|569.8|569.2|570|569.4|569.1|568.5|17
1628844900000|2021-08-13 08:55:00|569.6|569|570.3|569.7|570.3|569.7|569.5|568.9|21
1628845200000|2021-08-13 09:00:00|570.2|569.6|569.7|569.1|570.3|569.7|569.3|568.7|11
1628845500000|2021-08-13 09:05:00|569.8|569.2|570.5|569.9|570.5|569.9|569.8|569.2|17
1628845800000|2021-08-13 09:10:00|570.3|569.7|569.8|569.2|570.3|569.7|569.8|569.2|9
1628846100000|2021-08-13 09:15:00|569.6|569|569.8|569.2|570|569.4|569.5|568.9|5
1628846400000|2021-08-13 09:20:00|569.9|569.3|569.1|568.5|569.9|569.3|569.1|568.5|14
1628846700000|2021-08-13 09:25:00|569.3|568.7|569.5|568.9|569.8|569.2|569.3|568.7|10
1628847000000|2021-08-13 09:30:00|569.6|569|568.9|568.3|569.8|569.2|568.9|568.3|16
1628847300000|2021-08-13 09:35:00|569|568.4|569.1|568.5|569.3|568.7|568.8|568.2|137
1628847600000|2021-08-13 09:40:00|569.3|568.7|569.6|569|569.8|569.2|569.1|568.5|21
1628847900000|2021-08-13 09:45:00|569.5|568.9|569.1|568.5|569.6|569|568.8|568.2|7
1628848200000|2021-08-13 09:50:00|569.2|568.6|569.6|569|569.9|569.3|569.2|568.6|7
1628848500000|2021-08-13 09:55:00|569.5|568.9|568.5|567.9|569.5|568.9|568.1|567.5|54
1628848800000|2021-08-13 10:00:00|568.4|567.8|568.8|568.2|569.1|568.5|568.3|567.7|13
1628849100000|2021-08-13 10:05:00|568.6|568|570.3|569.7|570.3|569.7|568.6|568|12
1628849400000|2021-08-13 10:10:00|570.5|569.9|571|570.4|571.6|571|570.3|569.7|44
1628849700000|2021-08-13 10:15:00|570.8|570.2|571.8|571.2|571.8|571.2|570.1|569.5|198
1628850000000|2021-08-13 10:20:00|572|571.4|571.7|571.1|572.8|572.2|571.3|570.7|48
1628850300000|2021-08-13 10:25:00|571.8|571.2|571.1|570.5|572|571.4|570.8|570.2|5
1628850600000|2021-08-13 10:30:00|571.3|570.7|571.8|571.2|572|571.4|571.3|570.7|17
1628850900000|2021-08-13 10:35:00|572|571.4|572.3|571.7|572.4|571.8|571.5|570.9|36
1628851200000|2021-08-13 10:40:00|572.2|571.6|572.1|571.5|572.3|571.7|571.6|571|4
1628851500000|2021-08-13 10:45:00|572|571.4|573.3|572.7|573.3|572.7|572|571.4|31
1628851800000|2021-08-13 10:50:00|573.5|572.9|574.3|573.7|574.7|574.1|573.4|572.8|50
1628852100000|2021-08-13 10:55:00|574.5|573.9|573.4|572.8|574.6|574|573.3|572.7|14
1628852400000|2021-08-13 11:00:00|573.3|572.7|572.4|571.8|573.8|573.2|572.4|571.8|54
1628852700000|2021-08-13 11:05:00|572.2|571.6|574|573.4|574.3|573.7|571.7|571.1|132
1628853000000|2021-08-13 11:10:00|573.9|573.3|574.4|573.8|574.4|573.8|573.1|572.5|38
1628853300000|2021-08-13 11:15:00|574.8|574.2|575|574.4|576|575.4|574.8|574.2|284
1628853600000|2021-08-13 11:20:00|574.9|574.3|574.6|574|575.1|574.5|574.4|573.8|95
1628853900000|2021-08-13 11:25:00|574.7|574.1|576.1|575.5|576.3|575.7|574.5|573.9|149
1628854200000|2021-08-13 11:30:00|576.2|575.6|576.1|575.5|576.4|575.8|575.9|575.3|141
1628854500000|2021-08-13 11:35:00|576.3|575.7|577|576.4|577.2|576.6|575.8|575.2|248
1628854800000|2021-08-13 11:40:00|576.9|576.3|576|575.4|576.9|576.3|576|575.4|101
1628855100000|2021-08-13 11:45:00|575.9|575.3|575.9|575.3|576|575.4|575.3|574.7|62
1628855400000|2021-08-13 11:50:00|576|575.4|576|575.4|577|576.4|575.5|574.9|110
1628855700000|2021-08-13 11:55:00|575.8|575.2|575.8|575.2|576|575.4|575.5|574.9|82
1628856000000|2021-08-13 12:00:00|575.7|575.1|575.3|574.7|576|575.4|574.5|573.9|325
1628856300000|2021-08-13 12:05:00|575.5|574.9|576|575.4|576|575.4|575|574.4|111
1628856600000|2021-08-13 12:10:00|576.1|575.5|577.8|577.2|578|577.4|575.8|575.2|229
1628856900000|2021-08-13 12:15:00|577.5|576.9|577.7|577.1|578|577.4|576.8|576.2|370
1628857200000|2021-08-13 12:20:00|577.5|576.9|576.5|575.9|577.8|577.2|575.9|575.3|37
1628857500000|2021-08-13 12:25:00|576.1|575.5|576.9|576.3|576.9|576.3|575.8|575.2|92
1628857800000|2021-08-13 12:30:00|577|576.4|577.7|577.1|577.7|577.1|577|576.4|575
1628858100000|2021-08-13 12:35:00|577.6|577|577.3|576.7|578|577.4|577.2|576.6|172
1628858400000|2021-08-13 12:40:00|577.2|576.6|579.2|578.6|579.7|579.1|577|576.4|333
1628861400000|2021-08-13 13:30:00|578.9|578.3|576.6|576|580.6|580|575.8|575.2|5578
1628861700000|2021-08-13 13:35:00|576.8|576.2|576.3|575.7|579|578.4|576.3|575.7|1962
1628862000000|2021-08-13 13:40:00|576.4|575.8|577.4|576.8|577.6|577|575.9|575.3|642
1628862300000|2021-08-13 13:45:00|577.2|576.6|576.3|575.7|578.9|578.3|575.8|575.2|727
1628862600000|2021-08-13 13:50:00|576.4|575.8|573.7|573.1|577.1|576.5|573.7|573.1|739
1628862900000|2021-08-13 13:55:00|573.9|573.3|573.9|573.3|575.6|575|573.9|573.3|1012
1628863200000|2021-08-13 14:00:00|573.7|573.1|574.9|574.3|575.9|575.3|573.7|573.1|309
1628863500000|2021-08-13 14:05:00|575|574.4|576.1|575.5|576.1|575.5|575|574.4|333
1628863800000|2021-08-13 14:10:00|576.4|575.8|577.1|576.5|577.1|576.5|575.4|574.8|448
1628864100000|2021-08-13 14:15:00|577.2|576.6|577.6|577|577.6|577|576.6|576|329
1628864400000|2021-08-13 14:20:00|577.4|576.8|576.6|576|578.1|577.5|576.6|576|338
1628864700000|2021-08-13 14:25:00|576.7|576.1|575.1|574.5|577.2|576.6|574.7|574.1|301
1628865000000|2021-08-13 14:30:00|575.3|574.7|575.4|574.8|575.9|575.3|574.9|574.3|357
1628865300000|2021-08-13 14:35:00|575.2|574.6|576.4|575.8|576.4|575.8|574.9|574.3|415
1628865600000|2021-08-13 14:40:00|576.2|575.6|577.4|576.8|577.4|576.8|576.2|575.6|308
1628865900000|2021-08-13 14:45:00|577.1|576.5|577.4|576.8|577.7|577.1|576.9|576.3|268
1628866200000|2021-08-13 14:50:00|577.3|576.7|577.5|576.9|577.8|577.2|576.5|575.9|1137
1628866500000|2021-08-13 14:55:00|577.7|577.1|576.3|575.7|577.8|577.2|575.8|575.2|577
1628866800000|2021-08-13 15:00:00|576.5|575.9|577.1|576.5|577.4|576.8|576.4|575.8|662
1628867100000|2021-08-13 15:05:00|577.4|576.8|576.5|575.9|577.6|577|576.2|575.6|572
1628867400000|2021-08-13 15:10:00|576.7|576.1|575.5|574.9|578.2|577.6|575.5|574.9|791
1628867700000|2021-08-13 15:15:00|575.7|575.1|574.7|574.1|575.7|575.1|574.2|573.6|270
1628868000000|2021-08-13 15:20:00|574.5|573.9|574.5|573.9|575.5|574.9|574|573.4|237
1628868300000|2021-08-13 15:25:00|574.7|574.1|574|573.4|574.7|574.1|574|573.4|281
1628868600000|2021-08-13 15:30:00|574.2|573.6|573.8|573.2|574.5|573.9|573.1|572.5|489
1628868900000|2021-08-13 15:35:00|574|573.4|572.3|571.7|574.1|573.5|572|571.4|550
1628869200000|2021-08-13 15:40:00|572|571.4|572.5|571.9|573.3|572.7|572|571.4|344
1628869500000|2021-08-13 15:45:00|572.8|572.2|573.5|572.9|574.1|573.5|572.5|571.9|302
1628869800000|2021-08-13 15:50:00|573.3|572.7|574|573.4|574.6|574|573.3|572.7|309
1628870100000|2021-08-13 15:55:00|574.2|573.6|573.7|573.1|574.5|573.9|573.5|572.9|309
1628870400000|2021-08-13 16:00:00|574|573.4|572.7|572.1|574|573.4|572|571.4|306
1628870700000|2021-08-13 16:05:00|572.5|571.9|572.5|571.9|573.2|572.6|572.4|571.8|553
1628871000000|2021-08-13 16:10:00|572.7|572.1|574.5|573.9|574.5|573.9|572.5|571.9|227
1628871300000|2021-08-13 16:15:00|574.4|573.8|574.3|573.7|574.7|574.1|574|573.4|156
1628871600000|2021-08-13 16:20:00|574|573.4|573.8|573.2|574.3|573.7|573.3|572.7|302
1628871900000|2021-08-13 16:25:00|574|573.4|573.8|573.2|574.7|574.1|573.7|573.1|238
1628872200000|2021-08-13 16:30:00|574|573.4|573.5|572.9|574|573.4|573.2|572.6|535
1628872500000|2021-08-13 16:35:00|573.7|573.1|573|572.4|574|573.4|572.8|572.2|180
1628872800000|2021-08-13 16:40:00|572.8|572.2|572.3|571.7|573|572.4|572.3|571.7|225
1628873100000|2021-08-13 16:45:00|572.5|571.9|570.7|570.1|572.5|571.9|570.4|569.8|859
1628873400000|2021-08-13 16:50:00|570.5|569.9|570.5|569.9|571.5|570.9|570.5|569.9|530
1628873700000|2021-08-13 16:55:00|570.3|569.7|570.6|570|570.8|570.2|569.8|569.2|397
1628874000000|2021-08-13 17:00:00|570.5|569.9|570.8|570.2|571.3|570.7|570.5|569.9|365
1628874300000|2021-08-13 17:05:00|570.6|570|570.1|569.5|570.6|570|570.1|569.5|569
1628874600000|2021-08-13 17:10:00|570.3|569.7|571.7|571.1|572.1|571.5|570.3|569.7|601
1628874900000|2021-08-13 17:15:00|571.8|571.2|571.2|570.6|571.9|571.3|570.7|570.1|690
1628875200000|2021-08-13 17:20:00|571.4|570.8|571.5|570.9|571.7|571.1|570.6|570|1351
1628875500000|2021-08-13 17:25:00|571.2|570.6|571.8|571.2|572.2|571.6|571.2|570.6|1597
1628875800000|2021-08-13 17:30:00|572|571.4|571.4|570.8|572.3|571.7|571.2|570.6|2771
1628876100000|2021-08-13 17:35:00|571.5|570.9|572|571.4|572.1|571.5|571.1|570.5|797
1628876400000|2021-08-13 17:40:00|571.9|571.3|572.1|571.5|572.4|571.8|571.7|571.1|590
1628876700000|2021-08-13 17:45:00|572.2|571.6|573.3|572.7|573.3|572.7|571.3|570.7|727
1628877000000|2021-08-13 17:50:00|573.6|573|573.1|572.5|573.8|573.2|572.9|572.3|1295
1628877300000|2021-08-13 17:55:00|573.3|572.7|573.8|573.2|574.3|573.7|573.3|572.7|1073
1628877600000|2021-08-13 18:00:00|573.7|573.1|573|572.4|574.3|573.7|572.8|572.2|913
1628877900000|2021-08-13 18:05:00|572.8|572.2|572.7|572.1|573|572.4|571.9|571.3|917
1628878200000|2021-08-13 18:10:00|572.6|572|572.8|572.2|573.4|572.8|571.8|571.2|2651
1628878500000|2021-08-13 18:15:00|572.6|572|571.8|571.2|573.6|573|571.5|570.9|1567
1629072000000|2021-08-16 00:00:00|571.3|570.7|569.3|568.7|571.3|570.7|568.1|567.5|499
1629072300000|2021-08-16 00:05:00|569.1|568.5|569.6|569|569.6|569|568.1|567.5|138
1629072600000|2021-08-16 00:10:00|569.5|568.9|569.3|568.7|570.3|569.7|569.3|568.7|25
1629072900000|2021-08-16 00:15:00|569.4|568.8|569.3|568.7|569.6|569|569.1|568.5|18
1629073200000|2021-08-16 00:20:00|569.1|568.5|569.4|568.8|569.8|569.2|569.1|568.5|75
1629073500000|2021-08-16 00:25:00|569.3|568.7|568.8|568.2|569.3|568.7|568.6|568|37
1629073800000|2021-08-16 00:30:00|568.9|568.3|568.9|568.3|568.9|568.3|568.8|568.2|5
1629074100000|2021-08-16 00:35:00|569.1|568.5|570.1|569.5|570.1|569.5|569.1|568.5|15
1629074400000|2021-08-16 00:40:00|570.2|569.6|570.4|569.8|570.6|570|570.1|569.5|21
1629074700000|2021-08-16 00:45:00|570.6|570|570.8|570.2|570.8|570.2|570.4|569.8|10
1629075000000|2021-08-16 00:50:00|570.7|570.1|570.6|570|570.8|570.2|570.6|570|5
1629075300000|2021-08-16 00:55:00|570.7|570.1|571.1|570.5|571.1|570.5|570.6|570|4
1629075600000|2021-08-16 01:00:00|570.8|570.2|571.3|570.7|571.3|570.7|570.8|570.2|9
1629075900000|2021-08-16 01:05:00|571.1|570.5|571.8|571.2|571.8|571.2|571.1|570.5|21
1629076200000|2021-08-16 01:10:00|572.1|571.5|571.4|570.8|572.1|571.5|571.3|570.7|16
1629076500000|2021-08-16 01:15:00|571.3|570.7|570.8|570.2|571.8|571.2|570.8|570.2|16
1629076800000|2021-08-16 01:20:00|570.9|570.3|571.8|571.2|572.1|571.5|570.8|570.2|29
1629077100000|2021-08-16 01:25:00|572.1|571.5|572.8|572.2|572.8|572.2|572.1|571.5|29
1629077400000|2021-08-16 01:30:00|573.1|572.5|572.8|572.2|573.1|572.5|572.8|572.2|15
1629077700000|2021-08-16 01:35:00|573.1|572.5|572.6|572|573.1|572.5|572.3|571.7|2
1629078000000|2021-08-16 01:40:00|573.1|572.5|572.9|572.3|573.3|572.7|572.9|572.3|15
1629078300000|2021-08-16 01:45:00|573|572.4|572.8|572.2|573.3|572.7|572.8|572.2|15
1629078600000|2021-08-16 01:50:00|572.9|572.3|572.6|572|573.1|572.5|572.6|572|8
1629078900000|2021-08-16 01:55:00|572.7|572.1|572.6|572|572.8|572.2|572.4|571.8|3
1629079200000|2021-08-16 02:00:00|572.4|571.8|572.6|572|572.8|572.2|572.4|571.8|9
1629079500000|2021-08-16 02:05:00|572.5|571.9|572.8|572.2|572.9|572.3|572.4|571.8|21
1629079800000|2021-08-16 02:10:00|572.7|572.1|572.6|572|573.1|572.5|572.6|572|24
1629080100000|2021-08-16 02:15:00|572.9|572.3|572.8|572.2|572.9|572.3|572.6|572|5
1629080400000|2021-08-16 02:20:00|572.6|572|572.6|572|572.6|572|572.4|571.8|7
1629080700000|2021-08-16 02:25:00|572.4|571.8|572.6|572|572.6|572|572.4|571.8|2
1629081000000|2021-08-16 02:30:00|572.5|571.9|572.7|572.1|572.8|572.2|572.4|571.8|6
1629081300000|2021-08-16 02:35:00|572.6|572|573|572.4|573.1|572.5|572.6|572|2
1629081600000|2021-08-16 02:40:00|573.1|572.5|572.9|572.3|573.1|572.5|572.9|572.3|9
1629081900000|2021-08-16 02:45:00|573.1|572.5|573.1|572.5|573.1|572.5|572.9|572.3|3
1629082200000|2021-08-16 02:50:00|573|572.4|573.1|572.5|573.2|572.6|573|572.4|11
1629082500000|2021-08-16 02:55:00|573.2|572.6|573.3|572.7|573.3|572.7|573.1|572.5|7
1629082800000|2021-08-16 03:00:00|573.4|572.8|573.1|572.5|573.4|572.8|573.1|572.5|17
1629083100000|2021-08-16 03:05:00|573.3|572.7|573.1|572.5|573.3|572.7|573.1|572.5|9
1629083400000|2021-08-16 03:10:00|573.2|572.6|573.1|572.5|573.3|572.7|573.1|572.5|5
1629083700000|2021-08-16 03:15:00|573.2|572.6|573.3|572.7|573.3|572.7|573.1|572.5|10
1629084000000|2021-08-16 03:20:00|573.4|572.8|573.3|572.7|573.4|572.8|573.1|572.5|10
1629084300000|2021-08-16 03:25:00|573.2|572.6|573.6|573|573.6|573|573.1|572.5|16
1629084600000|2021-08-16 03:30:00|573.4|572.8|573.1|572.5|573.6|573|573.1|572.5|51
1629084900000|2021-08-16 03:35:00|||||||||1
1629085200000|2021-08-16 03:40:00|572.9|572.3|573|572.4|573.1|572.5|572.9|572.3|14
1629085500000|2021-08-16 03:45:00|572.9|572.3|573.1|572.5|573.1|572.5|572.9|572.3|0
1629085800000|2021-08-16 03:50:00|573|572.4|572.9|572.3|573.1|572.5|572.9|572.3|5
1629086100000|2021-08-16 03:55:00|573|572.4|572.9|572.3|573.1|572.5|572.9|572.3|4
1629086400000|2021-08-16 04:00:00|573.1|572.5|572.9|572.3|573.1|572.5|572.8|572.2|6
1629086700000|2021-08-16 04:05:00|||||||||1
1629087000000|2021-08-16 04:10:00|573|572.4|573|572.4|573.1|572.5|572.9|572.3|2
1629087300000|2021-08-16 04:15:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|224
1629087600000|2021-08-16 04:20:00|573.1|572.5|573.2|572.6|573.2|572.6|573.1|572.5|3
1629087900000|2021-08-16 04:25:00|573.1|572.5|573|572.4|573.2|572.6|573|572.4|3
1629088200000|2021-08-16 04:30:00|573.1|572.5|572.7|572.1|573.1|572.5|572.7|572.1|9
1629088500000|2021-08-16 04:35:00|572.8|572.2|572.8|572.2|572.9|572.3|572.7|572.1|76
1629088800000|2021-08-16 04:40:00|572.7|572.1|572.7|572.1|572.9|572.3|572.7|572.1|1
1629089100000|2021-08-16 04:45:00|572.9|572.3|572.9|572.3|573|572.4|572.7|572.1|8
1629089400000|2021-08-16 04:50:00|573|572.4|573.2|572.6|573.2|572.6|572.9|572.3|6
1629089700000|2021-08-16 04:55:00|573|572.4|573.2|572.6|573.2|572.6|573|572.4|7
1629090000000|2021-08-16 05:00:00|573.1|572.5|572.9|572.3|573.2|572.6|572.9|572.3|11
1629090300000|2021-08-16 05:05:00|||||||||2
1629090600000|2021-08-16 05:10:00|573.2|572.6|572.9|572.3|573.2|572.6|572.9|572.3|0
1629090900000|2021-08-16 05:15:00|572.8|572.2|572.4|571.8|572.9|572.3|572.4|571.8|14
1629091200000|2021-08-16 05:20:00|572.6|572|572.5|571.9|572.7|572.1|572.5|571.9|3
1629091500000|2021-08-16 05:25:00|572.4|571.8|572.4|571.8|572.5|571.9|572.4|571.8|0
1629091800000|2021-08-16 05:30:00|572.5|571.9|573.2|572.6|573.2|572.6|572.5|571.9|5
1629092100000|2021-08-16 05:35:00|573.1|572.5|573.2|572.6|573.2|572.6|573|572.4|4
1629092400000|2021-08-16 05:40:00|573.3|572.7|574.2|573.6|574.2|573.6|573.3|572.7|36
1629092700000|2021-08-16 05:45:00|574.1|573.5|573.9|573.3|574.1|573.5|573.7|573.1|6
1629093000000|2021-08-16 05:50:00|573.7|573.1|573.9|573.3|573.9|573.3|573.4|572.8|26
1629093300000|2021-08-16 05:55:00|573.7|573.1|573.7|573.1|573.9|573.3|573.6|573|3
1629093600000|2021-08-16 06:00:00|573.6|573|573.9|573.3|573.9|573.3|573.3|572.7|22
1629093900000|2021-08-16 06:05:00|573.7|573.1|573.9|573.3|574.2|573.6|573.7|573.1|14
1629094200000|2021-08-16 06:10:00|574.2|573.6|573.9|573.3|574.2|573.6|573.7|573.1|21
1629094500000|2021-08-16 06:15:00|573.8|573.2|574.2|573.6|574.2|573.6|573.7|573.1|15
1629094800000|2021-08-16 06:20:00|574.4|573.8|574.1|573.5|574.4|573.8|573.9|573.3|2
1629095100000|2021-08-16 06:25:00|574.2|573.6|574.2|573.6|574.5|573.9|574.2|573.6|3
1629095400000|2021-08-16 06:30:00|574.4|573.8|574.9|574.3|575.4|574.8|574.2|573.6|16
1629095700000|2021-08-16 06:35:00|574.8|574.2|574.9|574.3|575|574.4|574.7|574.1|3
1629096000000|2021-08-16 06:40:00|574.7|574.1|575|574.4|575.2|574.6|574.7|574.1|5
1629096300000|2021-08-16 06:45:00|574.9|574.3|574.2|573.6|574.9|574.3|574.2|573.6|3
1629096600000|2021-08-16 06:50:00|574|573.4|574|573.4|574.3|573.7|574|573.4|4
1629096900000|2021-08-16 06:55:00|573.8|573.2|573.5|572.9|574|573.4|573.5|572.9|22
1629097200000|2021-08-16 07:00:00|573.4|572.8|572.7|572.1|573.5|572.9|572.7|572.1|27
1629097500000|2021-08-16 07:05:00|572.5|571.9|571.2|570.6|572.5|571.9|571|570.4|49
1629097800000|2021-08-16 07:10:00|571.1|570.5|571.2|570.6|571.7|571.1|571|570.4|20
1629098100000|2021-08-16 07:15:00|571|570.4|571.5|570.9|571.5|570.9|571|570.4|12
1629098400000|2021-08-16 07:20:00|571.3|570.7|570.7|570.1|571.5|570.9|570.7|570.1|21
1629098700000|2021-08-16 07:25:00|570.8|570.2|570.3|569.7|570.8|570.2|570.2|569.6|23
1629099000000|2021-08-16 07:30:00|570.4|569.8|570.5|569.9|570.9|570.3|570.4|569.8|23
1629099300000|2021-08-16 07:35:00|570.6|570|570.9|570.3|571|570.4|570.6|570|9
1629099600000|2021-08-16 07:40:00|570.8|570.2|571.8|571.2|572|571.4|570.6|570|62
1629099900000|2021-08-16 07:45:00|571.7|571.1|571.7|571.1|572|571.4|571.7|571.1|7
1629100200000|2021-08-16 07:50:00|571.8|571.2|572.2|571.6|572.5|571.9|571.7|571.1|11
1629100500000|2021-08-16 07:55:00|572.5|571.9|573.8|573.2|573.8|573.2|572.2|571.6|18
1629100800000|2021-08-16 08:00:00|573.4|572.8|573.6|573|573.6|573|573|572.4|15
1629101100000|2021-08-16 08:05:00|573.5|572.9|572.7|572.1|573.7|573.1|572.5|571.9|19
1629101400000|2021-08-16 08:10:00|572.5|571.9|572|571.4|572.7|572.1|572|571.4|8
1629101700000|2021-08-16 08:15:00|571.9|571.3|571|570.4|572|571.4|571|570.4|14
1629102000000|2021-08-16 08:20:00|571.1|570.5|571.5|570.9|571.5|570.9|571|570.4|15
1629102300000|2021-08-16 08:25:00|571.7|571.1|572.2|571.6|572.7|572.1|571.7|571.1|14
1629102600000|2021-08-16 08:30:00|572|571.4|570.2|569.6|572|571.4|570.2|569.6|24
1629102900000|2021-08-16 08:35:00|570|569.4|570.7|570.1|570.7|570.1|570|569.4|23
1629103200000|2021-08-16 08:40:00|570.8|570.2|571.2|570.6|571.3|570.7|570.8|570.2|14
1629103500000|2021-08-16 08:45:00|571|570.4|571.2|570.6|571.2|570.6|570.7|570.1|17
1629103800000|2021-08-16 08:50:00|571.5|570.9|571.7|571.1|572.6|572|571.5|570.9|19
1629104100000|2021-08-16 08:55:00|571.5|570.9|571.7|571.1|572|571.4|571.5|570.9|28
1629104400000|2021-08-16 09:00:00|571.6|571|571.6|571|572.2|571.6|571.2|570.6|67
1629104700000|2021-08-16 09:05:00|571.5|570.9|570.7|570.1|571.5|570.9|570.7|570.1|21
1629105000000|2021-08-16 09:10:00|571|570.4|571|570.4|571.1|570.5|570.5|569.9|12
1629105300000|2021-08-16 09:15:00|570.9|570.3|570.2|569.6|570.9|570.3|570.2|569.6|27
1629105600000|2021-08-16 09:20:00|570.5|569.9|571.2|570.6|571.7|571.1|570.5|569.9|27
1629105900000|2021-08-16 09:25:00|571.1|570.5|570.8|570.2|571.3|570.7|570.7|570.1|19
1629106200000|2021-08-16 09:30:00|570.7|570.1|571.2|570.6|571.2|570.6|570.7|570.1|27
1629106500000|2021-08-16 09:35:00|571|570.4|571.2|570.6|571.4|570.8|570.9|570.3|31
1629106800000|2021-08-16 09:40:00|571.3|570.7|571.2|570.6|571.6|571|571.2|570.6|68
1629107100000|2021-08-16 09:45:00|571.3|570.7|571|570.4|571.5|570.9|570.7|570.1|115
1629107400000|2021-08-16 09:50:00|571.1|570.5|572.2|571.6|572.2|571.6|571|570.4|63
1629107700000|2021-08-16 09:55:00|572.4|571.8|570.5|569.9|572.7|572.1|570.5|569.9|106
1629108000000|2021-08-16 10:00:00|570.6|570|570.5|569.9|570.7|570.1|570.5|569.9|25
1629108300000|2021-08-16 10:05:00|570.6|570|572.9|572.3|573.2|572.6|570.5|569.9|74
1629108600000|2021-08-16 10:10:00|573|572.4|573.4|572.8|573.5|572.9|572.7|572.1|66
1629108900000|2021-08-16 10:15:00|573.3|572.7|573.2|572.6|573.4|572.8|572.7|572.1|23
1629109200000|2021-08-16 10:20:00|573.3|572.7|572.7|572.1|573.4|572.8|572.5|571.9|23
1629109500000|2021-08-16 10:25:00|572.9|572.3|573|572.4|573.7|573.1|572.9|572.3|41
1629109800000|2021-08-16 10:30:00|572.7|572.1|572|571.4|572.7|572.1|571.8|571.2|13
1629110100000|2021-08-16 10:35:00|571.9|571.3|572|571.4|572|571.4|571.5|570.9|25
1629110400000|2021-08-16 10:40:00|571.9|571.3|572|571.4|572.2|571.6|571.7|571.1|6
1629110700000|2021-08-16 10:45:00|571.7|571.1|572|571.4|572.2|571.6|571.7|571.1|4
1629111000000|2021-08-16 10:50:00|572.2|571.6|572.2|571.6|572.2|571.6|572|571.4|12
1629111300000|2021-08-16 10:55:00|572.5|571.9|572.4|571.8|572.5|571.9|572|571.4|14
1629111600000|2021-08-16 11:00:00|572.5|571.9|571.9|571.3|572.7|572.1|571.7|571.1|45
1629111900000|2021-08-16 11:05:00|572.2|571.6|572.2|571.6|572.7|572.1|572.2|571.6|76
1629112200000|2021-08-16 11:10:00|572.3|571.7|572|571.4|572.4|571.8|571.7|571.1|15
1629112500000|2021-08-16 11:15:00|571.7|571.1|572.3|571.7|572.4|571.8|571.7|571.1|71
1629112800000|2021-08-16 11:20:00|572.4|571.8|571.7|571.1|572.4|571.8|571.5|570.9|33
1629113100000|2021-08-16 11:25:00|571.6|571|572.5|571.9|572.5|571.9|571.4|570.8|14
1629113400000|2021-08-16 11:30:00|572.4|571.8|571.9|571.3|572.5|571.9|571.7|571.1|30
1629113700000|2021-08-16 11:35:00|571.8|571.2|572.2|571.6|572.2|571.6|571.7|571.1|6
1629114000000|2021-08-16 11:40:00|572.4|571.8|572.4|571.8|572.7|572.1|572.2|571.6|30
1629114300000|2021-08-16 11:45:00|572.7|572.1|573.2|572.6|573.9|573.3|572.4|571.8|91
1629114600000|2021-08-16 11:50:00|573|572.4|571.7|571.1|573.1|572.5|571.6|571|25
1629114900000|2021-08-16 11:55:00|571.9|571.3|571.2|570.6|571.9|571.3|571.2|570.6|104
1629115200000|2021-08-16 12:00:00|571|570.4|571|570.4|571|570.4|570.2|569.6|236
1629115500000|2021-08-16 12:05:00|571.1|570.5|571|570.4|571.2|570.6|571|570.4|20
1629115800000|2021-08-16 12:10:00|571.1|570.5|572.2|571.6|572.5|571.9|571|570.4|31
1629116100000|2021-08-16 12:15:00|572.4|571.8|572|571.4|572.5|571.9|571.7|571.1|13
1629116400000|2021-08-16 12:20:00|571.9|571.3|572.5|571.9|572.6|572|571.7|571.1|231
1629116700000|2021-08-16 12:25:00|572.7|572.1|572.5|571.9|572.7|572.1|572.2|571.6|73
1629117000000|2021-08-16 12:30:00|572.6|572|573.5|572.9|573.5|572.9|572.2|571.6|54
1629117300000|2021-08-16 12:35:00|573.2|572.6|573.5|572.9|574|573.4|572.7|572.1|147
1629117600000|2021-08-16 12:40:00|573.3|572.7|572|571.4|573.5|572.9|571.8|571|285
1629120600000|2021-08-16 13:30:00|572.5|571.9|568.5|567.9|572.5|571.9|568|567.4|1518
1629120900000|2021-08-16 13:35:00|568.3|567.7|568|567.4|568.3|567.7|566.3|565.7|1405
1629121200000|2021-08-16 13:40:00|567.9|567.3|567.5|566.9|568|567.4|566.3|565.7|743
1629121500000|2021-08-16 13:45:00|567.3|566.7|567.5|566.9|568.2|567.6|566|565.4|401
1629121800000|2021-08-16 13:50:00|567.3|566.7|567.5|566.9|567.5|566.9|566.7|566.1|288
1629122100000|2021-08-16 13:55:00|567.2|566.6|566.4|565.8|567.4|566.8|566|565.4|527
1629122400000|2021-08-16 14:00:00|566.2|565.6|568.6|568|568.8|568.2|566.2|565.6|716
1629122700000|2021-08-16 14:05:00|568.7|568.1|567.7|567.1|568.8|568.2|567.4|566.8|360
1629123000000|2021-08-16 14:10:00|567.4|566.8|568.4|567.8|568.4|567.8|567.1|566.5|228
1629123300000|2021-08-16 14:15:00|568.2|567.6|567.7|567.1|568.9|568.3|567.4|566.8|190
1629123600000|2021-08-16 14:20:00|567.9|567.3|568.7|568.1|569.4|568.8|567.8|567.2|477
1629123900000|2021-08-16 14:25:00|568.4|567.8|567|566.4|568.4|567.8|567|566.4|257
1629124200000|2021-08-16 14:30:00|566.7|566.1|568.5|567.9|568.9|568.3|566.7|566.1|282
1629124500000|2021-08-16 14:35:00|568.4|567.8|569.1|568.5|569.2|568.6|568|567.4|193
1629124800000|2021-08-16 14:40:00|569.2|568.6|567.7|567.1|569.2|568.6|567.5|566.9|240
1629125100000|2021-08-16 14:45:00|567.9|567.3|565.3|564.7|567.9|567.3|564.5|563.9|719
1629125400000|2021-08-16 14:50:00|565|564.4|567.1|566.5|567.1|566.5|565|564.4|941
1629125700000|2021-08-16 14:55:00|567.2|566.6|568.3|567.7|569.3|568.7|566.9|566.3|763
1629126000000|2021-08-16 15:00:00|568.4|567.8|567.8|567.2|568.8|568.2|567.3|566.7|430
1629126300000|2021-08-16 15:05:00|567.6|567|567.4|566.8|568.6|568|567.1|566.5|1006
1629126600000|2021-08-16 15:10:00|567.6|567|568.2|567.6|568.4|567.8|567.2|566.6|188
1629126900000|2021-08-16 15:15:00|568.1|567.5|567.7|567.1|568.2|567.6|567.1|566.5|768
1629127200000|2021-08-16 15:20:00|567.6|567|566.4|565.8|568.4|567.8|566.2|565.6|215
1629127500000|2021-08-16 15:25:00|566.6|566|567.2|566.6|567.4|566.8|566.4|565.8|271
1629127800000|2021-08-16 15:30:00|566.9|566.3|567.2|566.6|567.4|566.8|566.7|566.1|306
1629128100000|2021-08-16 15:35:00|567.5|566.9|568|567.4|568|567.4|567.2|566.6|169
1629128400000|2021-08-16 15:40:00|568.2|567.6|568.5|567.9|568.5|567.9|567.9|567.3|421
1629128700000|2021-08-16 15:45:00|568.7|568.1|569.4|568.8|569.5|568.9|568.7|568.1|536
1629129000000|2021-08-16 15:50:00|569.2|568.6|569.4|568.8|569.4|568.8|568.7|568.1|114
1629129300000|2021-08-16 15:55:00|569.5|568.9|571.1|570.5|571.4|570.8|569.2|568.6|392
1629129600000|2021-08-16 16:00:00|571.2|570.6|571.2|570.6|571.4|570.8|570.4|569.8|223
1629129900000|2021-08-16 16:05:00|571.4|570.8|570.4|569.8|571.4|570.8|570.2|569.6|207
1629130200000|2021-08-16 16:10:00|570.2|569.6|568.9|568.3|570.6|570|568.9|568.3|149
1629130500000|2021-08-16 16:15:00|568.6|568|568.7|568.1|569.1|568.5|568.2|567.6|168
1629130800000|2021-08-16 16:20:00|568.5|567.9|569.1|568.5|569.9|569.3|568.4|567.8|539
1629131100000|2021-08-16 16:25:00|568.6|568|568.8|568.2|568.8|568.2|568.1|567.5|166
1629131400000|2021-08-16 16:30:00|569|568.4|568.5|567.9|569.1|568.5|568|567.4|259
1629131700000|2021-08-16 16:35:00|568.7|568.1|569.5|568.9|569.5|568.9|568.7|568.1|107
1629132000000|2021-08-16 16:40:00|569.3|568.7|569.2|568.6|569.5|568.9|568.9|568.3|357
1629132300000|2021-08-16 16:45:00|569.4|568.8|569.2|568.6|569.4|568.8|568.7|568.1|562
1629132600000|2021-08-16 16:50:00|569.1|568.5|568.4|567.8|569.4|568.8|568.1|567.5|153
1629132900000|2021-08-16 16:55:00|568.2|567.6|568|567.4|568.4|567.8|567.9|567.3|644
1629133200000|2021-08-16 17:00:00|568.1|567.5|568|567.4|568.1|567.5|567.5|566.9|308
1629133500000|2021-08-16 17:05:00|567.7|567.1|567.5|566.9|568|567.4|567.5|566.9|139
1629133800000|2021-08-16 17:10:00|567.7|567.1|567.7|567.1|567.9|567.3|566.8|566.2|244
1629134100000|2021-08-16 17:15:00|567.9|567.3|567|566.4|567.9|567.3|566.7|566.1|763
1629134400000|2021-08-16 17:20:00|566.9|566.3|567.2|566.6|567.4|566.8|566.9|566.3|95
1629134700000|2021-08-16 17:25:00|567|566.4|567.5|566.9|567.8|567.2|567|566.4|342
1629135000000|2021-08-16 17:30:00|567.4|566.8|567.2|566.6|567.5|566.9|567|566.4|137
1629135300000|2021-08-16 17:35:00|567.1|566.5|566.9|566.3|567.2|566.6|566.7|566.1|170
1629135600000|2021-08-16 17:40:00|567|566.4|567.7|567.1|567.7|567.1|566.9|566.3|183
1629135900000|2021-08-16 17:45:00|567.5|566.9|567.5|566.9|567.9|567.3|567.4|566.8|202
1629136200000|2021-08-16 17:50:00|567.7|567.1|569|568.4|569.2|568.6|567.7|567.1|397
1629136500000|2021-08-16 17:55:00|568.9|568.3|568.5|567.9|568.9|568.3|568|567.4|321
1629136800000|2021-08-16 18:00:00|568.6|568|568.7|568.1|569.2|568.6|568.2|567.6|262
1629137100000|2021-08-16 18:05:00|568.5|567.9|568.6|568|569.2|568.6|568.5|567.9|264
1629137400000|2021-08-16 18:10:00|568.7|568.1|568.2|567.6|569.2|568.6|567.2|566.6|2139
1629137700000|2021-08-16 18:15:00|568|567.4|568.8|568.2|569.2|568.6|567.7|567.1|899
1629158400000|2021-08-17 00:00:00|572.1|571.5|571.7|571.1|572.6|572|571.2|570.6|299
1629158700000|2021-08-17 00:05:00|571.9|571.3|571.9|571.3|572.4|571.8|571.5|570.9|103
1629159000000|2021-08-17 00:10:00|572|571.4|571.5|570.9|572|571.4|571.4|570.8|47
1629159300000|2021-08-17 00:15:00|571.6|571|572|571.4|572|571.4|571.5|570.9|36
1629159600000|2021-08-17 00:20:00|571.7|571.1|572.2|571.6|572.4|571.8|571.7|571.1|20
1629159900000|2021-08-17 00:25:00|572.1|571.5|571.9|571.3|572.5|571.9|571.9|571.3|16
1629160200000|2021-08-17 00:30:00|572|571.4|572|571.4|572|571.4|571.9|571.3|15
1629160500000|2021-08-17 00:35:00|571.8|571.2|571.5|570.9|571.9|571.3|571.4|570.8|33
1629160800000|2021-08-17 00:40:00|571.7|571.1|571.5|570.9|571.7|571.1|571.5|570.9|24
1629161100000|2021-08-17 00:45:00|571.7|571.1|571.5|570.9|571.7|571.1|571.5|570.9|9
1629161400000|2021-08-17 00:50:00|571.2|570.6|571.2|570.6|571.2|570.6|571.2|570.6|25
1629161700000|2021-08-17 00:55:00|||||||||9
1629162000000|2021-08-17 01:00:00|571.5|570.9|571.5|570.9|571.7|571.1|571.5|570.9|27
1629162300000|2021-08-17 01:05:00|571.4|570.8|570.7|570.1|571.4|570.8|570.7|570.1|106
1629162600000|2021-08-17 01:10:00|570.9|570.3|571|570.4|571|570.4|570.7|570.1|13
1629162900000|2021-08-17 01:15:00|571.2|570.6|570.8|570.2|571.2|570.6|570.8|570.2|27
1629163200000|2021-08-17 01:20:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|6
1629163500000|2021-08-17 01:25:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|5
1629163800000|2021-08-17 01:30:00|570.9|570.3|570.7|570.1|570.9|570.3|570.7|570.1|9
1629164100000|2021-08-17 01:35:00|570.9|570.3|571|570.4|571|570.4|570.8|570.2|10
1629164400000|2021-08-17 01:40:00|570.9|570.3|571.2|570.6|571.2|570.6|570.7|570.1|38
1629164700000|2021-08-17 01:45:00|571|570.4|571.4|570.8|571.5|570.9|571|570.4|6
1629165000000|2021-08-17 01:50:00|571.5|570.9|571.3|570.7|571.7|571.1|571.2|570.6|61
1629165300000|2021-08-17 01:55:00|571.4|570.8|571.9|571.3|571.9|571.3|571.3|570.7|55
1629165600000|2021-08-17 02:00:00|572.2|571.6|572.2|571.6|572.2|571.6|571.9|571.3|12
1629165900000|2021-08-17 02:05:00|572.1|571.5|572.2|571.6|572.2|571.6|572.1|571.5|3
1629166200000|2021-08-17 02:10:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|45
1629166500000|2021-08-17 02:15:00|||||||||27
1629166800000|2021-08-17 02:20:00|572.2|571.6|572.2|571.6|572.2|571.6|572.1|571.5|45
1629167100000|2021-08-17 02:25:00|||||||||3
1629167400000|2021-08-17 02:30:00|571.9|571.3|571.7|571.1|571.9|571.3|571.7|571.1|21
1629167700000|2021-08-17 02:35:00|571.9|571.3|571.9|571.3|572.1|571.5|571.9|571.3|6
1629168000000|2021-08-17 02:40:00|572|571.4|571.9|571.3|572|571.4|571.9|571.3|2
1629168300000|2021-08-17 02:45:00|571.8|571.2|571.7|571.1|571.8|571.2|571.7|571.1|3
1629168600000|2021-08-17 02:50:00|571.9|571.3|572.1|571.5|572.1|571.5|571.7|571.1|11
1629168900000|2021-08-17 02:55:00|572.2|571.6|572.2|571.6|572.2|571.6|572.1|571.5|6
1629169200000|2021-08-17 03:00:00|572.1|571.5|572.2|571.6|572.2|571.6|571.9|571.3|3
1629169500000|2021-08-17 03:05:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|3
1629169800000|2021-08-17 03:10:00|||||||||2
1629170100000|2021-08-17 03:15:00|||||||||1
1629171000000|2021-08-17 03:30:00|571.8|571.2|571.6|571|571.9|571.3|571.6|571|1
1629171300000|2021-08-17 03:35:00|571.7|571.1|571.9|571.3|571.9|571.3|571.7|571.1|2
1629171600000|2021-08-17 03:40:00|571.8|571.2|571.7|571.1|571.8|571.2|571.7|571.1|0
1629171900000|2021-08-17 03:45:00|571.8|571.2|571.9|571.3|571.9|571.3|571.8|571.2|0
1629172200000|2021-08-17 03:50:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|7
1629172500000|2021-08-17 03:55:00|572.1|571.5|572.4|571.8|572.4|571.8|572.1|571.5|81
1629172800000|2021-08-17 04:00:00|||||||||2
1629173400000|2021-08-17 04:10:00|572.7|572.1|572.7|572.1|572.7|572.1|572.7|572.1|6
1629173700000|2021-08-17 04:15:00|572.4|571.8|572.4|571.8|572.4|571.8|572.4|571.8|4
1629174300000|2021-08-17 04:25:00|||||||||1
1629174600000|2021-08-17 04:30:00|572.3|571.7|572.2|571.6|572.3|571.7|572.2|571.6|29
1629175200000|2021-08-17 04:40:00|||||||||3
1629176100000|2021-08-17 04:55:00|571.9|571.3|571.9|571.3|572.2|571.6|571.9|571.3|19
1629176400000|2021-08-17 05:00:00|||||||||1
1629177000000|2021-08-17 05:10:00|||||||||3
1629177300000|2021-08-17 05:15:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|19
1629177600000|2021-08-17 05:20:00|||||||||5
1629177900000|2021-08-17 05:25:00|||||||||3
1629178200000|2021-08-17 05:30:00|572.2|571.6|572.2|571.6|572.2|571.6|572.2|571.6|9
1629178500000|2021-08-17 05:35:00|572.4|571.8|572.4|571.8|572.4|571.8|572.4|571.8|29
1629178800000|2021-08-17 05:40:00|572.2|571.6|572.2|571.6|572.4|571.8|572.2|571.6|123
1629179100000|2021-08-17 05:45:00|572.1|571.5|572.2|571.6|572.2|571.6|571.9|571.3|11
1629179400000|2021-08-17 05:50:00|||||||||3
1629179700000|2021-08-17 05:55:00|572.4|571.8|572.2|571.6|572.4|571.8|572.2|571.6|9
1629180000000|2021-08-17 06:00:00|571.9|571.3|571.9|571.3|572.2|571.6|571.9|571.3|20
1629180300000|2021-08-17 06:05:00|572.1|571.5|571.9|571.3|572.2|571.6|571.9|571.3|23
1629180600000|2021-08-17 06:10:00|||||||||21
1629180900000|2021-08-17 06:15:00|571.7|571.1|571.4|570.8|571.9|571.3|571.4|570.8|28
1629181200000|2021-08-17 06:20:00|571.2|570.6|571.4|570.8|571.4|570.8|571.2|570.6|28
1629181500000|2021-08-17 06:25:00|571.3|570.7|571.4|570.8|571.4|570.8|571.2|570.6|8
1629181800000|2021-08-17 06:30:00|571.5|570.9|571.5|570.9|571.5|570.9|571.4|570.8|12
1629182100000|2021-08-17 06:35:00|571.4|570.8|571.2|570.6|571.5|570.9|571.2|570.6|14
1629182400000|2021-08-17 06:40:00|571.4|570.8|571.4|570.8|571.4|570.8|571.4|570.8|11
1629182700000|2021-08-17 06:45:00|571.5|570.9|571.9|571.3|572.4|571.8|571.5|570.9|13
1629183000000|2021-08-17 06:50:00|572.2|571.6|571.9|571.3|572.3|571.7|571.9|571.3|13
1629183300000|2021-08-17 06:55:00|||||||||4
1629183600000|2021-08-17 07:00:00|571.7|571.1|571.4|570.8|571.7|571.1|571.4|570.8|5
1629183900000|2021-08-17 07:05:00|571.3|570.7|571.2|570.6|571.9|571.3|571.2|570.6|18
1629184200000|2021-08-17 07:10:00|571.1|570.5|570.4|569.8|571.2|570.6|570.4|569.8|100
1629184500000|2021-08-17 07:15:00|570.3|569.7|570.9|570.3|571.2|570.6|570|569.4|41
1629184800000|2021-08-17 07:20:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|4
1629185100000|2021-08-17 07:25:00|570.9|570.3|572.2|571.6|572.3|571.7|570.7|570.1|44
1629185400000|2021-08-17 07:30:00|572.1|571.5|572.2|571.6|572.2|571.6|571.9|571.3|10
1629185700000|2021-08-17 07:35:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|61
1629186000000|2021-08-17 07:40:00|572|571.4|572|571.4|572.2|571.6|572|571.4|8
1629186300000|2021-08-17 07:45:00|571.8|571.2|571.7|571.1|571.9|571.3|571.7|571.1|8
1629186600000|2021-08-17 07:50:00|572|571.4|572|571.4|572|571.4|571.7|571.1|69
1629186900000|2021-08-17 07:55:00|572.2|571.6|572.2|571.6|572.5|571.9|572.2|571.6|47
1629187200000|2021-08-17 08:00:00|572.3|571.7|572.3|571.7|572.5|571.9|572.2|571.6|42
1629187500000|2021-08-17 08:05:00|572.2|571.6|572.2|571.6|572.2|571.6|572|571.4|11
1629187800000|2021-08-17 08:10:00|572.5|571.9|573|572.4|573|572.4|572.5|571.9|55
1629188100000|2021-08-17 08:15:00|572.8|572.2|573|572.4|573|572.4|572.7|572.1|41
1629188400000|2021-08-17 08:20:00|572.7|572.1|572.7|572.1|573|572.4|572.7|572.1|14
1629188700000|2021-08-17 08:25:00|573|572.4|573|572.4|573.2|572.6|572.7|572.1|25
1629189000000|2021-08-17 08:30:00|573.1|572.5|573|572.4|573.2|572.6|573|572.4|30
1629189300000|2021-08-17 08:35:00|572.7|572.1|572.2|571.6|572.7|572.1|572.2|571.6|9
1629189600000|2021-08-17 08:40:00|||||||||14
1629189900000|2021-08-17 08:45:00|572|571.4|571.7|571.1|572.1|571.5|571.2|570.6|20
1629190200000|2021-08-17 08:50:00|571.6|571|571.7|571.1|572|571.4|571.5|570.9|13
1629190500000|2021-08-17 08:55:00|571.5|570.9|571.5|570.9|571.7|571.1|571.2|570.6|176
1629190800000|2021-08-17 09:00:00|571.4|570.8|571|570.4|571.5|570.9|570.9|570.3|10
1629191100000|2021-08-17 09:05:00|570.7|570.1|570.7|570.1|571.2|570.6|570.5|569.9|29
1629191400000|2021-08-17 09:10:00|570.6|570|570.5|569.9|570.7|570.1|570.2|569.6|34
1629191700000|2021-08-17 09:15:00|570.7|570.1|571|570.4|571|570.4|570.7|570.1|18
1629192000000|2021-08-17 09:20:00|570.9|570.3|570.7|570.1|571|570.4|570.7|570.1|5
1629192300000|2021-08-17 09:25:00|570.9|570.3|569.9|569.3|571|570.4|569.7|569.1|104
1629192600000|2021-08-17 09:30:00|570|569.4|569.8|569.2|570|569.4|568.5|567.9|372
1629192900000|2021-08-17 09:35:00|569.7|569.1|569.3|568.7|569.9|569.3|569.3|568.7|42
1629193200000|2021-08-17 09:40:00|569.4|568.8|569.4|568.8|570|569.4|569.3|568.7|14
1629193500000|2021-08-17 09:45:00|569.3|568.7|568.8|568.2|569.5|568.9|568.5|567.9|46
1629193800000|2021-08-17 09:50:00|569|568.4|569.9|569.3|570.5|569.9|568.8|568.2|60
1629194100000|2021-08-17 09:55:00|569.8|569.2|569.5|568.9|570|569.4|569.5|568.9|5
1629194400000|2021-08-17 10:00:00|569.6|569|569.3|568.7|569.8|569.2|569.3|568.7|15
1629194700000|2021-08-17 10:05:00|569.6|569|569.8|569.2|570.3|569.7|569.6|569|18
1629195000000|2021-08-17 10:10:00|570|569.4|568.8|568.2|570|569.4|568.8|568.2|51
1629195300000|2021-08-17 10:15:00|569|568.4|568.8|568.2|569.2|568.6|568.5|567.9|64
1629195600000|2021-08-17 10:20:00|568.5|567.9|569|568.4|569|568.4|568.4|567.8|31
1629195900000|2021-08-17 10:25:00|568.8|568.2|569|568.4|569.3|568.7|568.8|568.2|26
1629196200000|2021-08-17 10:30:00|568.8|568.2|569|568.4|569|568.4|568.8|568.2|6
1629196500000|2021-08-17 10:35:00|568.8|568.2|569.1|568.5|569.1|568.5|568.5|567.9|9
1629196800000|2021-08-17 10:40:00|569.3|568.7|569.5|568.9|569.8|569.2|569.1|568.5|7
1629197100000|2021-08-17 10:45:00|569.6|569|569.4|568.8|569.6|569|569.3|568.7|187
1629197400000|2021-08-17 10:50:00|569.3|568.7|569.8|569.2|569.8|569.2|569|568.4|381
1629197700000|2021-08-17 10:55:00|570|569.4|569.8|569.2|570.3|569.7|569.8|569.2|16
1629198000000|2021-08-17 11:00:00|569.7|569.1|569.1|568.5|569.7|569.1|569.1|568.5|502
1629198300000|2021-08-17 11:05:00|568.5|567.9|567.7|567.1|568.7|568.1|567.6|567|93
1629198600000|2021-08-17 11:10:00|567.9|567.3|568.2|567.6|568.4|567.8|567.9|567.3|115
1629198900000|2021-08-17 11:15:00|567.9|567.3|567.7|567.1|568.4|567.8|567.7|567.1|39
1629199200000|2021-08-17 11:20:00|567.9|567.3|567.7|567.1|567.9|567.3|567.2|566.6|42
1629199500000|2021-08-17 11:25:00|567.9|567.3|568.2|567.6|568.2|567.6|567.4|566.8|68
1629199800000|2021-08-17 11:30:00|568.1|567.5|568.6|568|568.7|568.1|567.9|567.3|14
1629200100000|2021-08-17 11:35:00|568.7|568.1|568.2|567.6|568.7|568.1|567.9|567.3|5
1629200400000|2021-08-17 11:40:00|567.9|567.3|567.6|567|568.4|567.8|567.6|567|571
1629200700000|2021-08-17 11:45:00|567.4|566.8|566.6|566|567.4|566.8|566.1|565.5|221
1629201000000|2021-08-17 11:50:00|566.7|566.1|567.3|566.7|567.9|567.3|566.6|566|102
1629201300000|2021-08-17 11:55:00|567.1|566.5|566.7|566.1|567.6|567|566.4|565.8|306
1629201600000|2021-08-17 12:00:00|567|566.4|568.6|568|568.7|568.1|567|566.4|1250
1629201900000|2021-08-17 12:05:00|568.7|568.1|567.7|567.1|568.7|568.1|567.6|567|20
1629202200000|2021-08-17 12:10:00|567.8|567.2|567.9|567.3|568.4|567.8|567.4|566.8|46
1629202500000|2021-08-17 12:15:00|567.7|567.1|567.9|567.3|568.2|567.6|567.4|566.8|67
1629202800000|2021-08-17 12:20:00|568|567.4|567.3|566.7|568.2|567.6|567|566.4|336
1629203100000|2021-08-17 12:25:00|567.2|566.6|567.8|567.2|568.1|567.4|567|566.4|185
1629203400000|2021-08-17 12:30:00|568|567.4|567.3|566.7|568.3|567.7|566.8|566.2|80
1629203700000|2021-08-17 12:35:00|567.2|566.6|567.5|566.9|567.7|567.1|566.8|566.2|96
1629204000000|2021-08-17 12:40:00|567.3|566.7|568.2|567.6|568.3|567.7|567.3|566.7|314
1629207000000|2021-08-17 13:30:00|569.2|568.6|571|570.4|571|570.4|565.3|564.7|2369
1629207300000|2021-08-17 13:35:00|571.3|570.7|569.7|569.1|571.4|570.8|569|568.4|621
1629207600000|2021-08-17 13:40:00|569.9|569.3|570|569.4|571|570.4|569.4|568.8|425
1629207900000|2021-08-17 13:45:00|570.2|569.6|569.5|568.9|571|570.4|569|568.4|469
1629208200000|2021-08-17 13:50:00|569.7|569.1|568.2|567.6|570|569.4|567.7|567.1|538
1629208500000|2021-08-17 13:55:00|568.3|567.7|568.8|568.2|569.2|568.6|567.8|567.2|435
1629208800000|2021-08-17 14:00:00|568.7|568.1|566.5|565.9|569.7|569.1|566.2|565.6|567
1629209100000|2021-08-17 14:05:00|566.7|566.1|566.9|566.3|567.5|566.9|566.7|566.1|317
1629209400000|2021-08-17 14:10:00|567|566.4|567|566.4|567|566.4|566.2|565.6|714
1629209700000|2021-08-17 14:15:00|566.9|566.3|566.7|566.1|566.9|566.3|565.3|564.7|403
1629210000000|2021-08-17 14:20:00|566.5|565.9|567|566.4|567|566.4|565.8|565.2|251
1629210300000|2021-08-17 14:25:00|566.7|566.1|568.7|568.1|568.9|568.3|566.7|566.1|587
1629210600000|2021-08-17 14:30:00|568.9|568.3|568.7|568.1|569|568.4|567.9|567.3|703
1629210900000|2021-08-17 14:35:00|568.9|568.3|569|568.4|569.5|568.9|568.7|568.1|530
1629211200000|2021-08-17 14:40:00|569.2|568.6|569.3|568.7|569.8|569.2|568|567.4|427
1629211500000|2021-08-17 14:45:00|569.2|568.6|569.3|568.7|569.3|568.7|568.5|567.9|143
1629211800000|2021-08-17 14:50:00|569.1|568.5|567.8|567.2|569.3|568.7|567.5|566.9|614
1629212100000|2021-08-17 14:55:00|568|567.4|569.2|568.6|569.2|568.6|568|567.4|197
1629212400000|2021-08-17 15:00:00|569|568.4|568.5|567.9|569.3|568.7|568.2|567.6|346
1629212700000|2021-08-17 15:05:00|568.8|568.2|568.6|568|569.3|568.7|568.5|567.9|181
1629213000000|2021-08-17 15:10:00|568.7|568.1|568.5|567.9|569|568.4|568.3|567.7|603
1629213300000|2021-08-17 15:15:00|568.3|567.7|568.5|567.9|569|568.4|568.3|567.7|279
1629213600000|2021-08-17 15:20:00|568.6|568|567.5|566.9|569.3|568.7|567.5|566.9|264
1629213900000|2021-08-17 15:25:00|567.7|567.1|566.5|565.9|567.8|567.2|566.5|565.9|349
1629214200000|2021-08-17 15:30:00|566.6|566|567.5|566.9|567.8|567.2|566.3|565.7|276
1629214500000|2021-08-17 15:35:00|567.3|566.7|567.5|566.9|567.8|567.2|566.8|566.2|260
1629214800000|2021-08-17 15:40:00|567.4|566.8|567.3|566.7|567.7|567.1|566.8|566.2|129
1629215100000|2021-08-17 15:45:00|567.5|566.9|568.4|567.8|568.4|567.8|567.1|566.5|669
1629215400000|2021-08-17 15:50:00|568.3|567.7|568.1|567.5|568.3|567.7|567.6|567|600
1629215700000|2021-08-17 15:55:00|567.8|567.2|567.4|566.8|568.1|567.5|567.3|566.7|289
1629216000000|2021-08-17 16:00:00|567.3|566.7|566.3|565.7|567.3|566.7|566.3|565.7|145
1629216300000|2021-08-17 16:05:00|566.4|565.8|565.4|564.8|566.9|566.3|565.4|564.8|328
1629216600000|2021-08-17 16:10:00|565.2|564.6|564.3|563.7|565.3|564.7|562.9|562.3|778
1629216900000|2021-08-17 16:15:00|564.2|563.6|564.3|563.7|564.6|564|563.6|563|208
1629217200000|2021-08-17 16:20:00|564.6|564|564.9|564.3|564.9|564.3|564.3|563.7|193
1629217500000|2021-08-17 16:25:00|564.8|564.2|564.1|563.5|565.1|564.5|564.1|563.5|226
1629217800000|2021-08-17 16:30:00|563.8|563.2|562.9|562.3|563.9|563.3|562.1|561.5|1733
1629218100000|2021-08-17 16:35:00|562.8|562.2|562.9|562.3|562.9|562.3|562.1|561.5|279
1629218400000|2021-08-17 16:40:00|562.8|562.2|562.1|561.5|562.8|562.2|561.1|560.5|618
1629218700000|2021-08-17 16:45:00|562.3|561.7|562.8|562.2|562.8|562.2|561.8|561.2|346
1629219000000|2021-08-17 16:50:00|562.9|562.3|563.1|562.5|563.3|562.7|562.3|561.7|1191
1629219300000|2021-08-17 16:55:00|563|562.4|563|562.4|563.6|563|562.8|562.2|480
1629219600000|2021-08-17 17:00:00|563.1|562.5|563.5|562.9|563.6|563|562.8|562.2|1532
1629219900000|2021-08-17 17:05:00|563.3|562.7|563.8|563.2|563.8|563.2|563.3|562.7|748
1629220200000|2021-08-17 17:10:00|563.9|563.3|562.8|562.2|564.1|563.5|562.6|562|176
1629220500000|2021-08-17 17:15:00|562.9|562.3|562.6|562|563.1|562.5|562.6|562|157
1629220800000|2021-08-17 17:20:00|562.7|562.1|562.8|562.2|563.1|562.5|562.3|561.7|133
1629221100000|2021-08-17 17:25:00|562.9|562.3|563.1|562.5|563.1|562.5|562.6|562|140
1629221400000|2021-08-17 17:30:00|562.8|562.2|563.1|562.5|563.1|562.5|562.8|562.2|211
1629221700000|2021-08-17 17:35:00|562.9|562.3|562.8|562.2|563.1|562.5|562.7|562.1|246
1629222000000|2021-08-17 17:40:00|562.9|562.3|563.6|563|563.6|563|562.4|561.8|257
1629222300000|2021-08-17 17:45:00|563.4|562.8|563.5|562.9|563.6|563|562.9|562.3|822
1629222600000|2021-08-17 17:50:00|563.4|562.8|563.1|562.5|563.6|563|563.1|562.5|238
1629222900000|2021-08-17 17:55:00|563|562.4|563.5|562.9|563.6|563|562.8|562.2|200
1629223200000|2021-08-17 18:00:00|563.3|562.7|563|562.4|563.6|563|562.6|562|421
1629223500000|2021-08-17 18:05:00|563.1|562.5|562.6|562|563.6|563|562.1|561.5|588
1629223800000|2021-08-17 18:10:00|562.8|562.2|563.4|562.8|563.4|562.8|562.3|561.7|2330
1629224100000|2021-08-17 18:15:00|563.6|563|563.9|563.3|563.9|563.3|563.4|562.8|639
1629244800000|2021-08-18 00:00:00|564|563.4|563.4|562.8|564.1|563.5|561.9|561.3|225
1629245100000|2021-08-18 00:05:00|563.6|563|563.3|562.7|563.9|563.3|562.6|562|34
1629245400000|2021-08-18 00:10:00|563|562.4|563.1|562.5|563.4|562.8|563|562.4|10
1629245700000|2021-08-18 00:15:00|563.3|562.7|563.4|562.8|563.4|562.8|563.1|562.5|14
1629246000000|2021-08-18 00:20:00|563.1|562.5|563.6|563|563.6|563|563.1|562.5|396
1629246300000|2021-08-18 00:25:00|563.5|562.9|563.3|562.7|563.6|563|563.3|562.7|8
1629246600000|2021-08-18 00:30:00|563.1|562.5|562.6|562|563.1|562.5|562.4|561.8|34
1629246900000|2021-08-18 00:35:00|562.5|561.9|562.6|562|562.6|562|562.4|561.8|12
1629247200000|2021-08-18 00:40:00|562.8|562.2|562.8|562.2|562.9|562.3|562.7|562.1|12
1629247500000|2021-08-18 00:45:00|562.7|562.1|562.6|562|562.9|562.3|562.4|561.8|7
1629247800000|2021-08-18 00:50:00|562.8|562.2|562.3|561.7|562.8|562.2|562.3|561.7|86
1629248100000|2021-08-18 00:55:00|562.4|561.8|562.4|561.8|562.6|562|562.3|561.7|25
1629248400000|2021-08-18 01:00:00|562.6|562|563.4|562.8|563.6|563|562.6|562|27
1629248700000|2021-08-18 01:05:00|563.3|562.7|562.9|562.3|563.4|562.8|562.9|562.3|14
1629249000000|2021-08-18 01:10:00|562.7|562.1|562.9|562.3|563|562.4|562.7|562.1|31
1629249300000|2021-08-18 01:15:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|2
1629249600000|2021-08-18 01:20:00|562.6|562|562.6|562|562.7|562.1|562.4|561.8|1
1629249900000|2021-08-18 01:25:00|562.4|561.8|562.7|562.1|562.8|562.2|562.4|561.8|6
1629250200000|2021-08-18 01:30:00|562.6|562|562.9|562.3|562.9|562.3|562.6|562|21
1629250500000|2021-08-18 01:35:00|562.8|562.2|562.7|562.1|563.1|562.5|562.7|562.1|11
1629250800000|2021-08-18 01:40:00|562.6|562|562.6|562|562.7|562.1|562.4|561.8|50
1629251100000|2021-08-18 01:45:00|562.5|561.9|562.5|561.9|562.7|562.1|562.4|561.8|6
1629251400000|2021-08-18 01:50:00|562.2|561.6|561.7|561.1|562.3|561.7|561.4|560.8|47
1629251700000|2021-08-18 01:55:00|561.4|560.8|561.7|561.1|561.8|561.2|561.4|560.8|2
1629252000000|2021-08-18 02:00:00|561.5|560.9|561.7|561.1|561.7|561.1|561.5|560.9|2
1629252300000|2021-08-18 02:05:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|10
1629252600000|2021-08-18 02:10:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|1
1629252900000|2021-08-18 02:15:00|||||||||1
1629253200000|2021-08-18 02:20:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|11
1629253500000|2021-08-18 02:25:00|||||||||3
1629253800000|2021-08-18 02:30:00|561.7|561.1|561.7|561.1|561.9|561.3|561.7|561.1|8
1629254100000|2021-08-18 02:35:00|561.8|561.2|561.4|560.8|561.9|561.3|561.4|560.8|5
1629254400000|2021-08-18 02:40:00|561.3|560.7|561.7|561.1|561.7|561.1|561.2|560.6|17
1629254700000|2021-08-18 02:45:00|561.9|561.3|561.9|561.3|561.9|561.3|561.9|561.3|2
1629255000000|2021-08-18 02:50:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|8
1629255300000|2021-08-18 02:55:00|562|561.4|561.9|561.3|562|561.4|561.9|561.3|0
1629255600000|2021-08-18 03:00:00|561.7|561.1|562.2|561.6|562.3|561.7|561.7|561.1|5
1629255900000|2021-08-18 03:05:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|1
1629256200000|2021-08-18 03:10:00|561.9|561.3|561.9|561.3|562|561.4|561.9|561.3|0
1629256500000|2021-08-18 03:15:00|||||||||8
1629256800000|2021-08-18 03:20:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|0
1629257100000|2021-08-18 03:25:00|561.8|561.2|561.8|561.2|561.9|561.3|561.7|561.1|0
1629257400000|2021-08-18 03:30:00|561.9|561.3|561.9|561.3|561.9|561.3|561.9|561.3|2
1629257700000|2021-08-18 03:35:00|||||||||1
1629258300000|2021-08-18 03:45:00|561.7|561.1|561.9|561.3|561.9|561.3|561.7|561.1|0
1629258600000|2021-08-18 03:50:00|561.8|561.2|561.8|561.2|561.8|561.2|561.8|561.2|2
1629258900000|2021-08-18 03:55:00|561.9|561.3|561.9|561.3|561.9|561.3|561.8|561.2|0
1629259200000|2021-08-18 04:00:00|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|0
1629259500000|2021-08-18 04:05:00|561.9|561.3|561.9|561.3|561.9|561.3|561.7|561.1|2
1629259800000|2021-08-18 04:10:00|561.7|561.1|561.7|561.1|561.7|561.1|561.7|561.1|5
1629260100000|2021-08-18 04:15:00|561.8|561.2|561.9|561.3|561.9|561.3|561.8|561.2|9
1629261300000|2021-08-18 04:35:00|561.7|561.1|561.7|561.1|561.7|561.1|561.7|561.1|10
1629262500000|2021-08-18 04:55:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|7
1629263100000|2021-08-18 05:05:00|561.7|561.1|561.7|561.1|561.7|561.1|561.7|561.1|1
1629263400000|2021-08-18 05:10:00|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|2
1629263700000|2021-08-18 05:15:00|561.5|560.9|561.4|560.8|561.6|561|561.4|560.8|3
1629264000000|2021-08-18 05:20:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|24
1629264300000|2021-08-18 05:25:00|561.7|561.1|561.7|561.1|561.8|561.2|561.7|561.1|10
1629264600000|2021-08-18 05:30:00|561.8|561.2|561.9|561.3|562.1|561.5|561.8|561.2|17
1629264900000|2021-08-18 05:35:00|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|1
1629265200000|2021-08-18 05:40:00|561.6|561|561.4|560.8|561.7|561.1|561.4|560.8|2
1629265500000|2021-08-18 05:45:00|561.6|561|561.2|560.6|561.6|561|561.2|560.6|31
1629265800000|2021-08-18 05:50:00|560.9|560.3|561.2|560.6|561.2|560.6|560.9|560.3|17
1629266100000|2021-08-18 05:55:00|561.4|560.8|561.4|560.8|561.4|560.8|561.4|560.8|0
1629266400000|2021-08-18 06:00:00|561.7|561.1|561.4|560.8|561.7|561.1|561.4|560.8|41
1629266700000|2021-08-18 06:05:00|561.7|561.1|561.4|560.8|561.7|561.1|561.4|560.8|6
1629267000000|2021-08-18 06:10:00|561.3|560.7|561.2|560.6|561.4|560.8|561.2|560.6|5
1629267300000|2021-08-18 06:15:00|561.4|560.8|561.4|560.8|561.6|561|561.3|560.7|10
1629267600000|2021-08-18 06:20:00|561.6|561|561.4|560.8|561.7|561.1|561.4|560.8|6
1629267900000|2021-08-18 06:25:00|561.6|561|561.4|560.8|561.7|561.1|561.4|560.8|9
1629268200000|2021-08-18 06:30:00|561.7|561.1|561.2|560.6|561.7|561.1|561.2|560.6|17
1629268500000|2021-08-18 06:35:00|561.3|560.7|561.7|561.1|561.7|561.1|561.3|560.7|10
1629268800000|2021-08-18 06:40:00|561.6|561|561.7|561.1|561.7|561.1|561.4|560.8|8
1629269100000|2021-08-18 06:45:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|21
1629269400000|2021-08-18 06:50:00|561.8|561.2|562.2|561.6|562.2|561.6|561.8|561.2|12
1629269700000|2021-08-18 06:55:00|561.9|561.3|562.4|561.8|562.4|561.8|561.9|561.3|7
1629270000000|2021-08-18 07:00:00|562.7|562.1|562.7|562.1|562.9|562.3|562.4|561.8|16
1629270300000|2021-08-18 07:05:00|562.6|562|561.9|561.3|562.7|562.1|561.7|561.1|22
1629270600000|2021-08-18 07:10:00|562.1|561.5|562.9|562.3|562.9|562.3|562.1|561.5|13
1629270900000|2021-08-18 07:15:00|562.7|562.1|563.3|562.7|563.3|562.7|562.2|561.6|19
1629271200000|2021-08-18 07:20:00|563.4|562.8|563.4|562.8|564.2|563.6|563.2|562.6|34
1629271500000|2021-08-18 07:25:00|563.3|562.7|562.2|561.6|563.3|562.7|562.2|561.6|39
1629271800000|2021-08-18 07:30:00|562.1|561.5|562.4|561.8|562.4|561.8|561.9|561.3|50
1629272100000|2021-08-18 07:35:00|562.3|561.7|562.2|561.6|562.4|561.8|561.9|561.3|36
1629272400000|2021-08-18 07:40:00|562.3|561.7|562.3|561.7|562.8|562.2|562.2|561.6|13
1629272700000|2021-08-18 07:45:00|562.2|561.6|562.2|561.6|562.4|561.8|562.2|561.6|17
1629273000000|2021-08-18 07:50:00|562.3|561.7|562.3|561.7|562.4|561.8|561.9|561.3|4
1629273300000|2021-08-18 07:55:00|562.2|561.6|562.9|562.3|562.9|562.3|562.2|561.6|7
1629273600000|2021-08-18 08:00:00|562.8|562.2|563.4|562.8|563.4|562.8|562.8|562.2|9
1629273900000|2021-08-18 08:05:00|563.5|562.9|563.2|562.6|563.9|563.3|563.2|562.6|68
1629274200000|2021-08-18 08:10:00|563.4|562.8|563.3|562.7|563.4|562.8|563.2|562.6|12
1629274500000|2021-08-18 08:15:00|563.4|562.8|563.4|562.8|563.7|563.1|563.2|562.6|7
1629274800000|2021-08-18 08:20:00|563.3|562.7|563.4|562.8|563.9|563.3|563.3|562.7|0
1629275100000|2021-08-18 08:25:00|563.5|562.9|563.4|562.8|563.5|562.9|562.9|562.3|5
1629275400000|2021-08-18 08:30:00|563.2|562.6|562.7|562.1|563.2|562.6|562.7|562.1|6
1629275700000|2021-08-18 08:35:00|562.8|562.2|562.4|561.8|562.9|562.3|562.4|561.8|8
1629276000000|2021-08-18 08:40:00|562.6|562|562.4|561.8|562.7|562.1|562.1|561.5|10
1629276300000|2021-08-18 08:45:00|562.3|561.7|563.2|562.6|563.2|562.6|562.1|561.5|28
1629276600000|2021-08-18 08:50:00|562.9|562.3|562.9|562.3|563.2|562.6|562.9|562.3|16
1629276900000|2021-08-18 08:55:00|563.1|562.5|563.6|563|563.7|563.1|562.9|562.3|8
1629277200000|2021-08-18 09:00:00|563.4|562.8|563.4|562.8|563.7|563.1|563.4|562.8|6
1629277500000|2021-08-18 09:05:00|563.7|563.1|562.7|562.1|563.7|563.1|562.4|561.8|11
1629277800000|2021-08-18 09:10:00|562.4|561.8|562.7|562.1|562.7|562.1|562.2|561.6|12
1629278100000|2021-08-18 09:15:00|562.6|562|562.7|562.1|562.7|562.1|562.4|561.8|3
1629278400000|2021-08-18 09:20:00|563.2|562.6|563.2|562.6|563.3|562.7|562.7|562.1|86
1629278700000|2021-08-18 09:25:00|563.4|562.8|563.2|562.6|563.5|562.9|563.2|562.6|50
1629279000000|2021-08-18 09:30:00|563.3|562.7|563.2|562.6|563.5|562.9|563|562.4|84
1629279300000|2021-08-18 09:35:00|563|562.4|563.2|562.6|563.2|562.6|563|562.4|4
1629279600000|2021-08-18 09:40:00|563.3|562.7|563.5|562.9|563.5|562.9|563.2|562.6|11
1629279900000|2021-08-18 09:45:00|563.4|562.8|563.7|563.1|563.8|563.2|563.3|562.7|8
1629280200000|2021-08-18 09:50:00|563.8|563.2|564.4|563.8|564.4|563.8|563.8|563.2|30
1629280500000|2021-08-18 09:55:00|564.2|563.6|563.7|563.1|564.4|563.8|563.4|562.8|27
1629280800000|2021-08-18 10:00:00|563.4|562.8|563.9|563.3|563.9|563.3|563.2|562.6|19
1629281100000|2021-08-18 10:05:00|563.7|563.1|563|562.4|563.7|563.1|562.9|562.3|5
1629281400000|2021-08-18 10:10:00|563.2|562.6|563.3|562.7|563.7|563.1|563|562.4|61
1629281700000|2021-08-18 10:15:00|563.4|562.8|564.7|564.1|564.9|564.3|563.4|562.8|87
1629282000000|2021-08-18 10:20:00|564.9|564.3|565.2|564.6|565.5|564.9|564.7|564.1|10
1629282300000|2021-08-18 10:25:00|565.4|564.8|566.3|565.7|566.7|566.1|565.4|564.8|91
1629282600000|2021-08-18 10:30:00|566.4|565.8|566.7|566.1|566.9|566.3|566.2|565.6|46
1629282900000|2021-08-18 10:35:00|566.9|566.3|566.9|566.3|567.1|566.5|566.6|566|55
1629283200000|2021-08-18 10:40:00|566.7|566.1|566.7|566.1|566.9|566.3|566.4|565.8|10
1629283500000|2021-08-18 10:45:00|566.5|565.9|567.2|566.6|567.2|566.6|566.5|565.9|36
1629283800000|2021-08-18 10:50:00|567.4|566.8|567.2|566.6|567.9|567.3|567.2|566.6|236
1629284100000|2021-08-18 10:55:00|567.3|566.7|565.6|565|567.4|566.8|565.2|564.6|65
1629284400000|2021-08-18 11:00:00|565.7|565.1|566|565.4|566|565.4|565.4|564.8|12
1629284700000|2021-08-18 11:05:00|565.9|565.3|565.7|565.1|566.2|565.6|565.6|565|14
1629285000000|2021-08-18 11:10:00|565.8|565.2|565.2|564.6|565.8|565.2|565.2|564.6|5
1629285300000|2021-08-18 11:15:00|565.1|564.5|564.9|564.3|565.7|565.1|564.9|564.3|21
1629285600000|2021-08-18 11:20:00|565|564.4|565.4|564.8|565.4|564.8|564.6|564|38
1629285900000|2021-08-18 11:25:00|565.2|564.6|563.2|562.6|565.4|564.8|563.2|562.6|42
1629286200000|2021-08-18 11:30:00|563.1|562.5|564.2|563.6|564.2|563.6|562.9|562.3|25
1629286500000|2021-08-18 11:35:00|564|563.4|564.1|563.5|564.4|563.8|564|563.4|14
1629286800000|2021-08-18 11:40:00|564.2|563.6|564.4|563.8|564.5|563.9|564|563.4|36
1629287100000|2021-08-18 11:45:00|564.7|564.1|564.8|564.2|565.2|564.6|564.5|563.9|11
1629287400000|2021-08-18 11:50:00|564.7|564.1|564.7|564.1|564.9|564.3|564.2|563.6|25
1629287700000|2021-08-18 11:55:00|564.8|564.2|564.7|564.1|565.2|564.6|564.7|564.1|33
1629288000000|2021-08-18 12:00:00|564.9|564.3|565|564.4|565.2|564.6|564.7|564.1|56
1629288300000|2021-08-18 12:05:00|565.1|564.5|565.5|564.9|565.7|565.1|565|564.4|21
1629288600000|2021-08-18 12:10:00|565.6|565|565.3|564.7|565.7|565.1|565|564.4|28
1629288900000|2021-08-18 12:15:00|565.5|564.9|566|565.4|566.1|565.5|565.4|564.7|118
1629289200000|2021-08-18 12:20:00|565.7|565.1|565.5|564.9|566|565.4|565.2|564.6|120
1629289500000|2021-08-18 12:25:00|565.4|564.8|565|564.4|565.5|564.9|565|564.4|12
1629289800000|2021-08-18 12:30:00|565.2|564.6|565.1|564.5|565.5|564.9|565|564.4|64
1629290100000|2021-08-18 12:35:00|565.2|564.6|565.5|564.9|565.5|564.9|564.7|564.1|62
1629290400000|2021-08-18 12:40:00|566|565.4|565.3|564.7|566.2|565.6|565.2|564.6|122
1629293400000|2021-08-18 13:30:00|565.2|564.6|564|563.4|565.3|564.7|562.2|561.6|1021
1629293700000|2021-08-18 13:35:00|563.8|563.2|563|562.4|565.7|565.1|562.5|561.9|442
1629294000000|2021-08-18 13:40:00|562.9|562.3|562|561.4|563.7|563.1|561.7|561.1|850
1629294300000|2021-08-18 13:45:00|561.7|561.1|562.7|562.1|563.2|562.6|561.5|560.9|680
1629294600000|2021-08-18 13:50:00|562.5|561.9|562.5|561.9|563.2|562.6|562|561.4|348
1629294900000|2021-08-18 13:55:00|562.2|561.6|563.5|562.9|563.5|562.9|562|561.4|572
1629295200000|2021-08-18 14:00:00|563.2|562.6|562.6|562|563.5|562.9|562.5|561.9|480
1629295500000|2021-08-18 14:05:00|562.5|561.9|563.3|562.7|563.5|562.9|562.2|561.6|211
1629295800000|2021-08-18 14:10:00|563|562.4|563|562.4|563.8|563.2|562.8|562.2|115
1629296100000|2021-08-18 14:15:00|562.9|562.3|563.5|562.9|563.5|562.9|562|561.4|220
1629296400000|2021-08-18 14:20:00|563.8|563.2|564|563.4|564.5|563.9|563.8|563.2|334
1629296700000|2021-08-18 14:25:00|563.8|563.2|563.7|563.1|564|563.4|563|562.4|509
1629297000000|2021-08-18 14:30:00|563.8|563.2|565.1|564.5|565.5|564.9|563.7|563.1|460
1629297300000|2021-08-18 14:35:00|565|564.4|565.2|564.6|565.5|564.9|564.8|564.2|367
1629297600000|2021-08-18 14:40:00|565|564.4|564.7|564.1|565.5|564.9|564.2|563.6|216
1629297900000|2021-08-18 14:45:00|564.5|563.9|565.7|565.1|566.2|565.6|564.5|563.9|292
1629298200000|2021-08-18 14:50:00|565.8|565.2|565.5|564.9|566.2|565.6|565.4|564.8|173
1629298500000|2021-08-18 14:55:00|565.4|564.8|564.7|564.1|566.2|565.6|564.5|563.9|241
1629298800000|2021-08-18 15:00:00|564.8|564.2|565|564.4|565.2|564.6|564.5|563.9|256
1629299100000|2021-08-18 15:05:00|565.2|564.6|565.5|564.9|565.8|565.2|564.7|564.1|508
1629299400000|2021-08-18 15:10:00|565.4|564.8|564.8|564.2|565.8|565.2|564.8|564.2|165
1629299700000|2021-08-18 15:15:00|564.5|563.9|564.3|563.7|564.5|563.9|563.8|563.2|204
1629300000000|2021-08-18 15:20:00|564.4|563.8|564.5|563.9|564.5|563.9|563.8|563.2|228
1629300300000|2021-08-18 15:25:00|564.7|564.1|564.7|564.1|565|564.4|564.5|563.9|84
1629300600000|2021-08-18 15:30:00|564.5|563.9|565|564.4|565.2|564.6|564.3|563.7|164
1629300900000|2021-08-18 15:35:00|565.2|564.6|565.3|564.7|565.3|564.7|565|564.4|363
1629301200000|2021-08-18 15:40:00|565|564.4|563.8|563.2|565|564.4|563.8|563.2|346
1629301500000|2021-08-18 15:45:00|563.5|562.9|564.3|563.7|564.8|564.2|563.5|562.9|308
1629301800000|2021-08-18 15:50:00|564.5|563.9|564.6|564|565.1|564.5|564.1|563.5|346
1629302100000|2021-08-18 15:55:00|564.8|564.2|564.1|563.5|564.9|564.3|564.1|563.5|105
1629302400000|2021-08-18 16:00:00|563.9|563.3|564.6|564|564.6|564|563.8|563.2|143
1629302700000|2021-08-18 16:05:00|564.8|564.2|564.1|563.5|565.1|564.5|564.1|563.5|133
1629303000000|2021-08-18 16:10:00|564.3|563.7|563.3|562.7|564.3|563.7|563.1|562.5|223
1629303300000|2021-08-18 16:15:00|563.1|562.5|563.8|563.2|563.9|563.3|563.1|562.5|321
1629303600000|2021-08-18 16:20:00|563.9|563.3|564.1|563.5|564.4|563.8|563.8|563.2|329
1629303900000|2021-08-18 16:25:00|564.3|563.7|564.9|564.3|564.9|564.3|564.1|563.5|183
1629304200000|2021-08-18 16:30:00|564.8|564.2|564.8|564.2|565.1|564.5|564.6|564|419
1629304500000|2021-08-18 16:35:00|564.6|564|564.3|563.7|564.7|564.1|564.1|563.5|104
1629304800000|2021-08-18 16:40:00|564.2|563.6|563.9|563.3|564.4|563.8|563.9|563.3|53
1629305100000|2021-08-18 16:45:00|563.8|563.2|564.1|563.5|564.1|563.5|563.6|563|220
1629305400000|2021-08-18 16:50:00|563.9|563.3|563.6|563|564.1|563.5|563.4|562.8|133
1629305700000|2021-08-18 16:55:00|563.4|562.8|563.4|562.8|563.6|563|562.9|562.3|282
1629306000000|2021-08-18 17:00:00|563.3|562.7|562.9|562.3|563.3|562.7|562.4|561.8|120
1629306300000|2021-08-18 17:05:00|562.8|562.2|563.3|562.7|563.7|563.1|562.6|562|342
1629306600000|2021-08-18 17:10:00|562.8|562.2|563.1|562.5|563.3|562.7|562.6|562|1327
1629306900000|2021-08-18 17:15:00|563.3|562.7|563.3|562.7|563.9|563.3|563.3|562.7|116
1629307200000|2021-08-18 17:20:00|563.2|562.6|563.1|562.5|563.4|562.8|562.6|562|235
1629307500000|2021-08-18 17:25:00|563|562.4|562.9|562.3|563.2|562.6|562.7|562.1|1102
1629307800000|2021-08-18 17:30:00|563.1|562.5|562.6|562|563.1|562.5|562.6|562|250
1629308100000|2021-08-18 17:35:00|562.4|561.8|562.4|561.8|562.6|562|562.4|561.8|167
1629308400000|2021-08-18 17:40:00|562.6|562|563.1|562.5|563.1|562.5|562.4|561.8|167
1629308700000|2021-08-18 17:45:00|563|562.4|563.2|562.6|563.4|562.8|562.9|562.3|1331
1629309000000|2021-08-18 17:50:00|563.1|562.5|563.5|562.9|563.5|562.9|562.9|562.3|501
1629309300000|2021-08-18 17:55:00|563.7|563.1|563|562.4|563.7|563.1|563|562.4|480
1629309600000|2021-08-18 18:00:00|563.2|562.6|563.9|563.3|564.5|563.9|562.9|562.3|1303
1629309900000|2021-08-18 18:05:00|564.2|563.6|564.2|563.6|564.4|563.8|563.4|562.8|1355
1629310200000|2021-08-18 18:10:00|564.4|563.8|564.7|564.1|564.9|564.3|563.7|563.1|3541
1629310500000|2021-08-18 18:15:00|564.4|563.8|563.2|562.6|564.4|563.8|562.9|562.3|1328
1629331200000|2021-08-19 00:00:00|562.6|562|562.8|562.2|563.3|562.7|562.3|561.7|123
1629331500000|2021-08-19 00:05:00|562.7|562.1|562.3|561.7|563.2|562.6|562.3|561.7|82
1629331800000|2021-08-19 00:10:00|562.1|561.5|561.9|561.3|562.3|561.7|561.6|561|331
1629332100000|2021-08-19 00:15:00|562.1|561.5|561.9|561.3|562.3|561.7|561.5|560.9|232
1629332400000|2021-08-19 00:20:00|562.1|561.5|562.2|561.6|562.4|561.8|562.1|561.5|220
1629332700000|2021-08-19 00:25:00|562.1|561.5|562.1|561.5|562.3|561.7|561.9|561.3|182
1629333000000|2021-08-19 00:30:00|562.3|561.7|562.3|561.7|562.3|561.7|562.1|561.5|84
1629333300000|2021-08-19 00:35:00|562.1|561.5|562.1|561.5|562.1|561.5|562.1|561.5|45
1629333600000|2021-08-19 00:40:00|561.9|561.3|562.1|561.5|562.3|561.7|561.9|561.3|5
1629333900000|2021-08-19 00:45:00|562|561.4|562.1|561.5|562.1|561.5|561.8|561.2|17
1629334200000|2021-08-19 00:50:00|562|561.4|561.8|561.2|562.1|561.5|561.8|561.2|16
1629334500000|2021-08-19 00:55:00|561.7|561.1|561.6|561|561.8|561.2|561.4|560.8|38
1629334800000|2021-08-19 01:00:00|561.4|560.8|561.6|561|561.8|561.2|560.8|560.2|219
1629335100000|2021-08-19 01:05:00|561.8|561.2|561.3|560.7|562.1|561.5|561.3|560.7|197
1629335400000|2021-08-19 01:10:00|561.1|560.5|561.3|560.7|561.4|560.8|561.1|560.5|11
1629335700000|2021-08-19 01:15:00|561.1|560.5|561.1|560.5|561.3|560.7|561.1|560.5|37
1629336000000|2021-08-19 01:20:00|561|560.4|560.6|560|561.1|560.5|560.6|560|36
1629336300000|2021-08-19 01:25:00|560.8|560.2|560.8|560.2|560.8|560.2|560.6|560|6
1629336600000|2021-08-19 01:30:00|561.1|560.5|561.1|560.5|561.3|560.7|561.1|560.5|6
1629336900000|2021-08-19 01:35:00|561.3|560.7|561.3|560.7|561.3|560.7|561.1|560.5|1
1629337200000|2021-08-19 01:40:00|||||||||1
1629337500000|2021-08-19 01:45:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|5
1629337800000|2021-08-19 01:50:00|561.2|560.6|561.4|560.8|561.6|561|561.2|560.6|29
1629338100000|2021-08-19 01:55:00|561.6|561|561.3|560.7|561.6|561|561.1|560.5|106
1629338400000|2021-08-19 02:00:00|561.6|561|561.3|560.7|561.6|561|561.3|560.7|38
1629338700000|2021-08-19 02:05:00|561.6|561|561.6|561|561.6|561|561.3|560.7|3
1629339000000|2021-08-19 02:10:00|561.4|560.8|561.5|560.9|561.5|560.9|561.4|560.8|1
1629339300000|2021-08-19 02:15:00|561.3|560.7|561.6|561|561.7|561.1|561.3|560.7|65
1629339600000|2021-08-19 02:20:00|||||||||2
1629339900000|2021-08-19 02:25:00|||||||||1
1629340500000|2021-08-19 02:35:00|561.7|561.1|561.8|561.2|561.8|561.2|561.7|561.1|0
1629340800000|2021-08-19 02:40:00|561.6|561|561.6|561|561.6|561|561.6|561|11
1629341100000|2021-08-19 02:45:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|0
1629341400000|2021-08-19 02:50:00|561.8|561.2|562.3|561.7|562.3|561.7|561.8|561.2|15
1629341700000|2021-08-19 02:55:00|562.1|561.5|562|561.4|562.1|561.5|562|561.4|10
1629342000000|2021-08-19 03:00:00|561.9|561.3|561.8|561.2|561.9|561.3|561.8|561.2|2
1629342300000|2021-08-19 03:05:00|561.6|561|561.6|561|561.7|561.1|561.5|560.9|6
1629342600000|2021-08-19 03:10:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|1
1629342900000|2021-08-19 03:15:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|11
1629343200000|2021-08-19 03:20:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|2
1629343500000|2021-08-19 03:25:00|561.3|560.7|561.3|560.7|561.4|560.8|561.3|560.7|7
1629343800000|2021-08-19 03:30:00|561.1|560.5|561.3|560.7|561.3|560.7|561.1|560.5|3
1629345000000|2021-08-19 03:50:00|||||||||1
1629345300000|2021-08-19 03:55:00|||||||||3
1629345900000|2021-08-19 04:05:00|||||||||1
1629346800000|2021-08-19 04:20:00|||||||||1
1629347100000|2021-08-19 04:25:00|||||||||1
1629347400000|2021-08-19 04:30:00|561.1|560.5|561.1|560.5|561.1|560.5|561.1|560.5|12
1629347700000|2021-08-19 04:35:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|121
1629348000000|2021-08-19 04:40:00|561|560.4|560.8|560.2|561.1|560.5|560.8|560.2|0
1629348300000|2021-08-19 04:45:00|561.1|560.5|561|560.4|561.1|560.5|560.9|560.3|0
1629348600000|2021-08-19 04:50:00|560.8|560.2|560.8|560.2|560.8|560.2|560.8|560.2|6
1629348900000|2021-08-19 04:55:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|1
1629349200000|2021-08-19 05:00:00|561|560.4|561.1|560.5|561.1|560.5|560.8|560.2|13
1629349800000|2021-08-19 05:10:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|15
1629350400000|2021-08-19 05:20:00|561.2|560.6|561.1|560.5|561.3|560.7|561.1|560.5|6
1629350700000|2021-08-19 05:25:00|561.3|560.7|561.1|560.5|561.3|560.7|561.1|560.5|1
1629351000000|2021-08-19 05:30:00|561.2|560.6|561.3|560.7|561.4|560.8|561.1|560.5|7
1629351300000|2021-08-19 05:35:00|561.4|560.8|561.3|560.7|561.6|561|561.3|560.7|2
1629351600000|2021-08-19 05:40:00|561.2|560.6|561.3|560.7|561.6|561|561.1|560.5|7
1629351900000|2021-08-19 05:45:00|561.2|560.6|561.3|560.7|561.3|560.7|561.2|560.6|8
1629352200000|2021-08-19 05:50:00|561.1|560.5|561.3|560.7|561.3|560.7|561.1|560.5|24
1629352500000|2021-08-19 05:55:00|561.4|560.8|561.3|560.7|561.6|561|561.3|560.7|4
1629352800000|2021-08-19 06:00:00|561.4|560.8|562.1|561.5|562.1|561.5|561.4|560.8|7
1629353100000|2021-08-19 06:05:00|562.3|561.7|562.3|561.7|562.3|561.7|562.3|561.7|3
1629353400000|2021-08-19 06:10:00|562.1|561.5|562.1|561.5|562.3|561.7|562.1|561.5|8
1629353700000|2021-08-19 06:15:00|562.3|561.7|562.1|561.5|562.4|561.8|562.1|561.5|8
1629354000000|2021-08-19 06:20:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|0
1629354300000|2021-08-19 06:25:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|8
1629354600000|2021-08-19 06:30:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|3
1629354900000|2021-08-19 06:35:00|562.3|561.7|562.1|561.5|562.3|561.7|562.1|561.5|2
1629355200000|2021-08-19 06:40:00|561.8|561.2|561.6|561|561.8|561.2|561.6|561|17
1629355500000|2021-08-19 06:45:00|561.3|560.7|561.3|560.7|561.3|560.7|561.2|560.6|0
1629355800000|2021-08-19 06:50:00|561.2|560.6|560.8|560.2|561.3|560.7|560.8|560.2|5
1629356100000|2021-08-19 06:55:00|560.9|560.3|560.8|560.2|560.9|560.3|560.6|560|31
1629356400000|2021-08-19 07:00:00|560.9|560.3|560.4|559.8|560.9|560.3|560.4|559.8|41
1629356700000|2021-08-19 07:05:00|560.5|559.9|559.5|558.9|560.5|559.9|559.4|558.8|294
1629357000000|2021-08-19 07:10:00|559.4|558.8|558.6|558|559.4|558.8|558.6|558|80
1629357300000|2021-08-19 07:15:00|558.7|558.1|558.9|558.3|559.2|558.6|558.6|558|58
1629357600000|2021-08-19 07:20:00|559.1|558.5|559.4|558.8|559.6|559|558.9|558.3|24
1629357900000|2021-08-19 07:25:00|559.2|558.6|559.4|558.8|559.4|558.8|558.9|558.3|27
1629358200000|2021-08-19 07:30:00|559.6|559|559.2|558.6|559.6|559|559.1|558.5|27
1629358500000|2021-08-19 07:35:00|559.1|558.5|559.3|558.7|559.4|558.8|559.1|558.5|5
1629358800000|2021-08-19 07:40:00|559.2|558.6|559.4|558.8|559.4|558.8|559.1|558.5|12
1629359100000|2021-08-19 07:45:00|559.5|558.9|561.5|560.9|561.6|561|559.4|558.8|63
1629359400000|2021-08-19 07:50:00|561.4|560.8|560.6|560|561.4|560.8|560.4|559.8|23
1629359700000|2021-08-19 07:55:00|560.5|559.9|560.2|559.6|560.7|560.1|560.1|559.5|5
1629360000000|2021-08-19 08:00:00|560|559.4|558.9|558.3|560.1|559.5|558.9|558.3|27
1629360300000|2021-08-19 08:05:00|558.7|558.1|558.9|558.3|558.9|558.3|558.4|557.8|35
1629360600000|2021-08-19 08:10:00|558.8|558.2|558.8|558.2|559.4|558.8|558.7|558.1|29
1629360900000|2021-08-19 08:15:00|558.9|558.3|558.2|557.6|559|558.4|558.2|557.6|146
1629361200000|2021-08-19 08:20:00|558.3|557.7|558.9|558.3|559.2|558.6|558.3|557.7|103
1629361500000|2021-08-19 08:25:00|558.6|558|559.3|558.7|559.4|558.8|558.5|557.9|68
1629361800000|2021-08-19 08:30:00|559.4|558.8|558.9|558.3|559.4|558.8|558.8|558.2|17
1629362100000|2021-08-19 08:35:00|558.7|558.1|559.7|559.1|559.7|559.1|558.2|557.6|1162
1629362400000|2021-08-19 08:40:00|559.6|559|560|559.4|560.5|559.9|559.5|558.9|29
1629362700000|2021-08-19 08:45:00|559.7|559.1|559.8|559.2|560.4|559.8|559.7|559.1|5
1629363000000|2021-08-19 08:50:00|559.7|559.1|559.7|559.1|559.9|559.3|559.4|558.8|20
1629363300000|2021-08-19 08:55:00|559.6|559|559.5|558.9|559.7|559.1|559.5|558.9|9
1629363600000|2021-08-19 09:00:00|559.3|558.7|559.2|558.6|559.5|558.9|559|558.4|32
1629363900000|2021-08-19 09:05:00|559.1|558.5|559.2|558.6|559.4|558.8|558.7|558.1|325
1629364200000|2021-08-19 09:10:00|559.3|558.7|559.3|558.7|559.7|559.1|559.2|558.6|19
1629364500000|2021-08-19 09:15:00|559.2|558.6|558.8|558.2|559.4|558.8|558.7|558.1|76
1629364800000|2021-08-19 09:20:00|558.7|558.1|558.7|558.1|558.9|558.3|558.7|558.1|1
1629365100000|2021-08-19 09:25:00|558.8|558.2|559.4|558.8|559.4|558.8|558.7|558.1|7
1629365400000|2021-08-19 09:30:00|559.6|559|559.9|559.3|560|559.4|559.4|558.8|25
1629365700000|2021-08-19 09:35:00|559.7|559.1|559.4|558.8|560.3|559.7|559.4|558.8|18
1629366000000|2021-08-19 09:40:00|559.5|558.9|559.4|558.8|559.7|559.1|559.2|558.6|14
1629366300000|2021-08-19 09:45:00|559.3|558.7|559.4|558.8|559.7|559.1|559.2|558.6|5
1629366600000|2021-08-19 09:50:00|559.5|558.9|559.7|559.1|559.7|559.1|559.4|558.8|12
1629366900000|2021-08-19 09:55:00|560.2|559.6|559.8|559.2|560.3|559.7|559.7|559.1|44
1629367200000|2021-08-19 10:00:00|559.7|559.1|559.3|558.7|559.9|559.3|559.3|558.7|16
1629367500000|2021-08-19 10:05:00|559.2|558.6|559.4|558.8|560.2|559.6|559.2|558.6|11
1629367800000|2021-08-19 10:10:00|559.7|559.1|559.4|558.8|559.9|559.3|559.4|558.8|15
1629368100000|2021-08-19 10:15:00|559.7|559.1|559.4|558.8|559.7|559.1|559.4|558.8|6
1629368400000|2021-08-19 10:20:00|559.6|559|559.7|559.1|559.7|559.1|559.2|558.6|55
1629368700000|2021-08-19 10:25:00|559.6|559|559.4|558.8|559.6|559|559.2|558.6|55
1629369000000|2021-08-19 10:30:00|559.7|559.1|559.5|558.9|560|559.4|559.5|558.9|15
1629369300000|2021-08-19 10:35:00|559.2|558.6|559.4|558.8|559.5|558.9|559|558.4|77
1629369600000|2021-08-19 10:40:00|559.2|558.6|559.2|558.6|559.2|558.6|559|558.4|13
1629369900000|2021-08-19 10:45:00|559|558.4|559.2|558.6|559.3|558.7|558.9|558.3|21
1629370200000|2021-08-19 10:50:00|559.5|558.9|559|558.4|559.7|559.1|558.7|558.1|27
1629370500000|2021-08-19 10:55:00|558.9|558.3|558.7|558.1|559|558.4|558.2|557.6|66
1629370800000|2021-08-19 11:00:00|559|558.4|559.5|558.9|559.5|558.9|558.7|558.1|46
1629371100000|2021-08-19 11:05:00|559.7|559.1|559.2|558.6|559.7|559.1|559.2|558.6|21
1629371400000|2021-08-19 11:10:00|559.1|558.5|558.7|558.1|559.1|558.5|558.7|558.1|25
1629371700000|2021-08-19 11:15:00|559|558.4|558.7|558.1|559|558.4|558.7|558.1|71
1629372000000|2021-08-19 11:20:00|558.3|557.7|558.5|557.9|558.7|558.1|558.2|557.6|250
1629372300000|2021-08-19 11:25:00|558.6|558|558.6|558|558.7|558.1|558.3|557.7|11
1629372600000|2021-08-19 11:30:00|558.7|558.1|559.5|558.9|559.7|559.1|558.5|557.9|30
1629372900000|2021-08-19 11:35:00|559.3|558.7|559.2|558.6|559.6|559|559.2|558.6|13
1629373200000|2021-08-19 11:40:00|559.4|558.8|559.6|559|560|559.4|559.2|558.6|16
1629373500000|2021-08-19 11:45:00|559.5|558.9|558|557.4|559.8|559.2|558|557.4|62
1629373800000|2021-08-19 11:50:00|557.9|557.3|557.7|557.1|558|557.4|557.5|556.9|313
1629374100000|2021-08-19 11:55:00|558|557.4|558.5|557.9|559|558.4|557.7|557.1|48
1629374400000|2021-08-19 12:00:00|558.6|558|558.5|557.9|558.9|558.3|558.5|557.9|50
1629374700000|2021-08-19 12:05:00|558.7|558.1|559|558.4|559|558.4|558.6|558|59
1629375000000|2021-08-19 12:10:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|803
1629375300000|2021-08-19 12:15:00|558.5|557.9|558.4|557.8|558.8|558.2|558.3|557.7|58
1629375600000|2021-08-19 12:20:00|558.3|557.7|558.6|558|559|558.4|558.3|557.7|31
1629375900000|2021-08-19 12:25:00|558.5|557.9|558.5|557.9|559|558.4|558.3|557.7|111
1629376200000|2021-08-19 12:30:00|558.4|557.8|558.2|557.6|559|558.4|558|557.4|137
1629376500000|2021-08-19 12:35:00|558.1|557.5|558.5|557.9|559.7|559.1|558|557.4|124
1629376800000|2021-08-19 12:40:00|558.2|557.6|558|557.4|558.9|558.3|558|557.4|107
1629379800000|2021-08-19 13:30:00|558.1|557.5|559.3|558.7|559.3|558.7|554.5|553.9|2389
1629380100000|2021-08-19 13:35:00|559|558.4|557.6|557|559|558.4|556.9|556.3|1863
1629380400000|2021-08-19 13:40:00|557.8|557.2|557.6|557|558.3|557.7|556.8|556.2|978
1629380700000|2021-08-19 13:45:00|557.5|556.9|557.4|556.8|559.3|558.7|557.1|556.5|734
1629381000000|2021-08-19 13:50:00|557.6|557|557.6|557|557.6|557|556.4|555.8|411
1629381300000|2021-08-19 13:55:00|557.5|556.9|557.8|557.2|558.3|557.7|556.4|555.8|494
1629381600000|2021-08-19 14:00:00|557.6|557|559.4|558.8|559.6|559|557.6|557|610
1629381900000|2021-08-19 14:05:00|559.1|558.5|559.8|559.2|560.1|559.5|558.6|558|392
1629382200000|2021-08-19 14:10:00|559.9|559.3|559.3|558.7|560.1|559.5|559.1|558.5|344
1629382500000|2021-08-19 14:15:00|559.4|558.8|559.8|559.2|559.8|559.2|558.6|558|633
1629382800000|2021-08-19 14:20:00|560.3|559.7|560.6|560|561.1|560.5|560.1|559.5|646
1629383100000|2021-08-19 14:25:00|560.4|559.8|559.4|558.8|560.4|559.8|559.1|558.5|431
1629383400000|2021-08-19 14:30:00|559.3|558.7|558.1|557.5|559.6|559|557.1|556.5|1014
1629383700000|2021-08-19 14:35:00|557.9|557.3|557.1|556.5|558.1|557.5|556.6|556|406
1629384000000|2021-08-19 14:40:00|556.9|556.3|557.9|557.3|558.4|557.8|556.6|556|632
1629384300000|2021-08-19 14:45:00|557.6|557|556.9|556.3|557.9|557.3|556.9|556.3|826
1629384600000|2021-08-19 14:50:00|557.1|556.5|556.9|556.3|557.4|556.8|556.7|556.1|1182
1629384900000|2021-08-19 14:55:00|557|556.4|557.6|557|557.9|557.3|556.7|556.1|645
1629385200000|2021-08-19 15:00:00|557.4|556.8|556.1|555.5|557.4|556.8|556.1|555.5|895
1629385500000|2021-08-19 15:05:00|555.9|555.3|555.7|555.1|556.2|555.6|554.9|554.3|811
1629385800000|2021-08-19 15:10:00|555.6|555|556.1|555.5|556.6|556|555.4|554.8|708
1629386100000|2021-08-19 15:15:00|556.4|555.8|556.4|555.8|556.8|556.2|556.1|555.5|172
1629386400000|2021-08-19 15:20:00|556.1|555.5|555.8|555.2|556.4|555.8|555.5|554.9|479
1629386700000|2021-08-19 15:25:00|555.7|555.1|555.5|554.9|555.8|555.2|555.3|554.7|1049
1629387000000|2021-08-19 15:30:00|555.4|554.8|554.8|554.2|555.6|555|554.8|554.2|382
1629387300000|2021-08-19 15:35:00|554.6|554|551.9|551.3|554.8|554.2|551.4|550.8|1261
1629387600000|2021-08-19 15:40:00|551.7|551.1|551.7|551.1|552.4|551.8|550.9|550.3|661
1629387900000|2021-08-19 15:45:00|551.6|551|548.6|548|551.9|551.3|547.9|547.3|1369
1629388200000|2021-08-19 15:50:00|548.7|548.1|548.7|548.1|549.2|548.6|547.9|547.3|1436
1629388500000|2021-08-19 15:55:00|548.4|547.8|548.5|547.9|549.7|549.1|548|547.4|753
1629388800000|2021-08-19 16:00:00|548.2|547.6|547.7|547.1|548.5|547.9|547|546.4|1059
1629389100000|2021-08-19 16:05:00|547.9|547.3|547.6|547|548.6|548|547.4|546.8|728
1629389400000|2021-08-19 16:10:00|547.4|546.8|548.9|548.3|548.9|548.3|547.4|546.8|699
1629389700000|2021-08-19 16:15:00|548.6|548|549.9|549.3|550.1|549.5|548.4|547.8|746
1629390000000|2021-08-19 16:20:00|549.8|549.2|549.3|548.7|549.8|549.2|548.8|548.2|668
1629390300000|2021-08-19 16:25:00|549.5|548.9|548.6|548|549.6|549|548.6|548|590
1629390600000|2021-08-19 16:30:00|548.4|547.8|548.8|548.2|548.8|548.2|547.9|547.3|523
1629390900000|2021-08-19 16:35:00|548.7|548.1|548.6|548|548.8|548.2|547.6|547|340
1629391200000|2021-08-19 16:40:00|548.4|547.8|549.1|548.5|549.1|548.5|547.6|547|380
1629391500000|2021-08-19 16:45:00|549.3|548.7|550.1|549.5|550.6|550|549.1|548.5|372
1629391800000|2021-08-19 16:50:00|550.3|549.7|549.9|549.3|550.3|549.7|549.6|549|242
1629392100000|2021-08-19 16:55:00|549.8|549.2|550.3|549.7|550.8|550.2|549.8|549.2|156
1629392400000|2021-08-19 17:00:00|550.1|549.5|550.3|549.7|550.8|550.2|550.1|549.5|197
1629392700000|2021-08-19 17:05:00|550.1|549.5|551.1|550.5|551.1|550.5|549.8|549.2|221
1629393000000|2021-08-19 17:10:00|551.3|550.7|550.3|549.7|551.5|550.9|550.3|549.7|439
1629393300000|2021-08-19 17:15:00|550.1|549.5|550.8|550.2|550.8|550.2|549.8|549.2|458
1629393600000|2021-08-19 17:20:00|551.3|550.7|552.1|551.5|552.6|552|551.1|550.5|705
1629393900000|2021-08-19 17:25:00|552.3|551.7|553.6|553|554.7|554.1|552.3|551.7|969
1629394200000|2021-08-19 17:30:00|553.5|552.9|552.9|552.3|553.6|553|552.6|552|354
1629394500000|2021-08-19 17:35:00|552.8|552.2|552.6|552|552.8|552.2|551.9|551.3|385
1629394800000|2021-08-19 17:40:00|552.4|551.8|552.8|552.2|553.1|552.5|552.3|551.7|579
1629395100000|2021-08-19 17:45:00|552.6|552|552.8|552.2|553.1|552.5|552.3|551.7|264
1629395400000|2021-08-19 17:50:00|553.1|552.5|552.3|551.7|553.1|552.5|552|551.4|297
1629395700000|2021-08-19 17:55:00|552.5|551.9|552.1|551.5|553.1|552.5|552.1|551.5|614
1629396000000|2021-08-19 18:00:00|551.9|551.3|553.1|552.5|553.1|552.5|551.8|551.2|478
1629396300000|2021-08-19 18:05:00|552.9|552.3|552.4|551.8|553.1|552.5|551.9|551.3|777
1629396600000|2021-08-19 18:10:00|552.3|551.7|550.8|550.2|552.8|552.2|550.6|550|1576
1629396900000|2021-08-19 18:15:00|550.6|550|551.3|550.7|551.6|551|550.4|549.8|1045
1629417600000|2021-08-20 00:00:00|552|551.4|552.6|552|553.1|552.5|551.1|550.5|395
1629417900000|2021-08-20 00:05:00|552.4|551.8|551.6|551|552.4|551.8|551.1|550.5|102
1629418200000|2021-08-20 00:10:00|551.8|551.2|552.1|551.5|552.1|551.5|551.6|551|86
1629418500000|2021-08-20 00:15:00|552.4|551.8|551.1|550.5|552.4|551.8|551.1|550.5|96
1629418800000|2021-08-20 00:20:00|550.9|550.3|551.7|551.1|551.7|551.1|550.9|550.3|48
1629419100000|2021-08-20 00:25:00|551.9|551.3|551.8|551.2|552.1|551.5|551.4|550.8|37
1629419400000|2021-08-20 00:30:00|551.7|551.1|552.2|551.6|552.3|551.7|551.6|551|27
1629419700000|2021-08-20 00:35:00|552.1|551.5|551.9|551.3|552.2|551.6|551.7|551.1|4
1629420000000|2021-08-20 00:40:00|551.7|551.1|551.9|551.3|552|551.4|551.7|551.1|54
1629420300000|2021-08-20 00:45:00|552|551.4|551.9|551.3|552|551.4|551.9|551.3|0
1629420600000|2021-08-20 00:50:00|552|551.4|552.2|551.6|552.2|551.6|552|551.4|0
1629420900000|2021-08-20 00:55:00|552.1|551.5|551.4|550.8|552.1|551.5|551.2|550.6|60
1629421200000|2021-08-20 01:00:00|551.6|551|551.9|551.3|552.3|551.7|551.6|551|8
1629421500000|2021-08-20 01:05:00|551.8|551.2|551.4|550.8|551.8|551.2|551.4|550.8|64
1629421800000|2021-08-20 01:10:00|551.2|550.6|551.2|550.6|551.4|550.8|550.9|550.3|7
1629422100000|2021-08-20 01:15:00|551.3|550.7|551.2|550.6|551.6|551|551.2|550.6|3
1629422400000|2021-08-20 01:20:00|551.4|550.8|551.4|550.8|551.7|551.1|551.2|550.6|3
1629422700000|2021-08-20 01:25:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|7
1629423000000|2021-08-20 01:30:00|551|550.4|551.4|550.8|551.4|550.8|550.9|550.3|7
1629423300000|2021-08-20 01:35:00|551.7|551.1|551.4|550.8|551.7|551.1|551.2|550.6|16
1629423600000|2021-08-20 01:40:00|551.2|550.6|551.2|550.6|551.4|550.8|551|550.4|33
1629423900000|2021-08-20 01:45:00|551.1|550.5|550.7|550.1|551.1|550.5|550.7|550.1|6
1629424200000|2021-08-20 01:50:00|550.4|549.8|550.7|550.1|550.9|550.3|550.4|549.8|29
1629424500000|2021-08-20 01:55:00|550.9|550.3|550.9|550.3|550.9|550.3|550.4|549.8|44
1629424800000|2021-08-20 02:00:00|551.4|550.8|551.4|550.8|551.4|550.8|551.4|550.8|19
1629425100000|2021-08-20 02:05:00|551.2|550.6|550.7|550.1|551.4|550.8|550.7|550.1|13
1629425400000|2021-08-20 02:10:00|550.8|550.2|550.9|550.3|551.2|550.6|550.8|550.2|0
1629425700000|2021-08-20 02:15:00|550.7|550.1|551.2|550.6|551.2|550.6|550.7|550.1|19
1629426000000|2021-08-20 02:20:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|0
1629426600000|2021-08-20 02:30:00|||||||||1
1629426900000|2021-08-20 02:35:00|551.3|550.7|551.2|550.6|551.6|551|550.9|550.3|14
1629427200000|2021-08-20 02:40:00|550.9|550.3|550.7|550.1|551.1|550.5|550.7|550.1|15
1629427500000|2021-08-20 02:45:00|550.6|550|550.9|550.3|550.9|550.3|550.6|550|13
1629427800000|2021-08-20 02:50:00|551.2|550.6|551.2|550.6|551.2|550.6|550.9|550.3|21
1629428100000|2021-08-20 02:55:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|10
1629428400000|2021-08-20 03:00:00|550.9|550.3|550.9|550.3|550.9|550.3|550.8|550.2|9
1629428700000|2021-08-20 03:05:00|551.1|550.5|551.2|550.6|551.2|550.6|551.1|550.5|25
1629429000000|2021-08-20 03:10:00|551.3|550.7|551.4|550.8|551.4|550.8|551.3|550.7|2
1629429300000|2021-08-20 03:15:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|1
1629429600000|2021-08-20 03:20:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|1
1629429900000|2021-08-20 03:25:00|551.3|550.7|551.2|550.6|551.3|550.7|551.2|550.6|0
1629430200000|2021-08-20 03:30:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|0
1629430500000|2021-08-20 03:35:00|551.4|550.8|551.1|550.5|551.4|550.8|551.1|550.5|1
1629430800000|2021-08-20 03:40:00|551.2|550.6|551.3|550.7|551.4|550.8|551.2|550.6|1
1629431100000|2021-08-20 03:45:00|551.2|550.6|551.3|550.7|551.3|550.7|551.2|550.6|0
1629431400000|2021-08-20 03:50:00|551.4|550.8|551.4|550.8|551.4|550.8|551.2|550.6|0
1629431700000|2021-08-20 03:55:00|||||||||8
1629432000000|2021-08-20 04:00:00|551.6|551|551.7|551.1|551.7|551.1|551.4|550.8|14
1629432600000|2021-08-20 04:10:00|551.9|551.3|551.7|551.1|551.9|551.3|551.7|551.1|23
1629433200000|2021-08-20 04:20:00|551.6|551|551.4|550.8|551.6|551|551.4|550.8|5
1629433500000|2021-08-20 04:25:00|551.5|550.9|551.4|550.8|551.5|550.9|551.4|550.8|30
1629433800000|2021-08-20 04:30:00|||||||||2
1629434400000|2021-08-20 04:40:00|||||||||6
1629435000000|2021-08-20 04:50:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|8
1629435300000|2021-08-20 04:55:00|551.4|550.8|551.4|550.8|551.4|550.8|551.2|550.6|4
1629435600000|2021-08-20 05:00:00|551.5|550.9|551.4|550.8|551.5|550.9|551.3|550.7|15
1629435900000|2021-08-20 05:05:00|551.3|550.7|551.3|550.7|551.4|550.8|551.2|550.6|0
1629436200000|2021-08-20 05:10:00|551.4|550.8|551.2|550.6|551.4|550.8|551.2|550.6|1
1629436500000|2021-08-20 05:15:00|551.1|550.5|551.1|550.5|551.1|550.5|550.9|550.3|12
1629436800000|2021-08-20 05:20:00|551|550.4|551.2|550.6|551.4|550.8|550.9|550.3|1
1629437100000|2021-08-20 05:25:00|551.3|550.7|551.2|550.6|551.3|550.7|551.1|550.5|2
1629437400000|2021-08-20 05:30:00|551.3|550.7|551.1|550.5|551.4|550.8|551.1|550.5|8
1629437700000|2021-08-20 05:35:00|551|550.4|550.9|550.3|551.2|550.6|550.9|550.3|24
1629438000000|2021-08-20 05:40:00|551.1|550.5|551.2|550.6|551.4|550.8|550.9|550.3|28
1629438300000|2021-08-20 05:45:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|5
1629438900000|2021-08-20 05:55:00|551.3|550.7|551.2|550.6|551.4|550.8|551.2|550.6|15
1629439200000|2021-08-20 06:00:00|550.9|550.3|551.6|551|551.7|551.1|550.9|550.3|57
1629439500000|2021-08-20 06:05:00|551.4|550.8|551.6|551|551.7|551.1|551.2|550.6|9
1629439800000|2021-08-20 06:10:00|551.7|551.1|551.9|551.3|552|551.4|551.6|551|20
1629440100000|2021-08-20 06:15:00|552.2|551.6|552.2|551.6|552.4|551.8|551.9|551.3|23
1629440400000|2021-08-20 06:20:00|552.1|551.5|551.9|551.3|552.2|551.6|551.9|551.3|6
1629440700000|2021-08-20 06:25:00|552.1|551.5|552.2|551.6|552.2|551.6|551.9|551.3|8
1629441000000|2021-08-20 06:30:00|552.1|551.5|551.4|550.8|552.2|551.6|551.4|550.8|6
1629441300000|2021-08-20 06:35:00|551.2|550.6|551.2|550.6|551.2|550.6|551.2|550.6|0
1629441600000|2021-08-20 06:40:00|551.4|550.8|550.9|550.3|551.4|550.8|550.9|550.3|41
1629441900000|2021-08-20 06:45:00|550.8|550.2|550.7|550.1|550.9|550.3|550.7|550.1|69
1629442200000|2021-08-20 06:50:00|550.9|550.3|551.2|550.6|551.3|550.7|550.8|550.2|12
1629442500000|2021-08-20 06:55:00|551.4|550.8|551.4|550.8|551.7|551.1|551.4|550.8|1
1629442800000|2021-08-20 07:00:00|551.2|550.6|550.9|550.3|551.2|550.6|550.9|550.3|1
1629443100000|2021-08-20 07:05:00|551|550.4|552.3|551.7|552.4|551.8|551|550.4|21
1629443400000|2021-08-20 07:10:00|552.2|551.6|552.7|552.1|552.9|552.3|552.1|551.5|11
1629443700000|2021-08-20 07:15:00|552.8|552.2|552.7|552.1|552.8|552.2|552.2|551.6|149
1629444000000|2021-08-20 07:20:00|552.5|551.9|552.2|551.6|552.7|552.1|552.2|551.6|46
1629444300000|2021-08-20 07:25:00|552|551.4|551.8|551.2|552|551.4|551.4|550.8|27
1629444600000|2021-08-20 07:30:00|551.7|551.1|552.2|551.6|552.2|551.6|551.2|550.6|92
1629444900000|2021-08-20 07:35:00|552.1|551.5|551.9|551.3|552.2|551.6|551.7|551.1|50
1629445200000|2021-08-20 07:40:00|551.8|551.2|551.6|551|551.8|551.2|551.5|550.9|6
1629445500000|2021-08-20 07:45:00|551.5|550.9|551.5|550.9|551.5|550.9|551|550.4|12
1629445800000|2021-08-20 07:50:00|551.4|550.8|551.5|550.9|552|551.4|551.2|550.6|107
1629446100000|2021-08-20 07:55:00|551.6|551|551.7|551.1|552|551.4|551.5|550.9|3
1629446400000|2021-08-20 08:00:00|551.9|551.3|552.7|552.1|552.9|552.3|551.7|551.1|38
1629446700000|2021-08-20 08:05:00|552.9|552.3|552.4|551.8|553|552.4|552.2|551.6|35
1629447000000|2021-08-20 08:10:00|552.5|551.9|552.7|552.1|552.7|552.1|552.2|551.6|7
1629447300000|2021-08-20 08:15:00|552.8|552.2|552.8|552.2|552.8|552.2|552.7|552.1|2
1629447600000|2021-08-20 08:20:00|552.7|552.1|551.7|551.1|552.7|552.1|551.7|551.1|76
1629447900000|2021-08-20 08:25:00|551.6|551|551.7|551.1|552|551.4|551.5|550.9|4
1629448200000|2021-08-20 08:30:00|551.5|550.9|551.7|551.1|551.7|551.1|551.5|550.9|3
1629448500000|2021-08-20 08:35:00|551.5|550.9|551.6|551|551.6|551|551.5|550.9|3
1629448800000|2021-08-20 08:40:00|551.7|551.1|552.2|551.6|552.2|551.6|551.7|551.1|11
1629449100000|2021-08-20 08:45:00|552|551.4|552.1|551.5|552.2|551.6|551.7|551.1|19
1629449400000|2021-08-20 08:50:00|552|551.4|552|551.4|552.2|551.6|552|551.4|8
1629449700000|2021-08-20 08:55:00|551.7|551.1|552.5|551.9|552.5|551.9|551.7|551.1|8
1629450000000|2021-08-20 09:00:00|552.4|551.8|552.5|551.9|552.5|551.9|552.2|551.6|7
1629450300000|2021-08-20 09:05:00|552.7|552.1|552.7|552.1|552.9|552.3|552.4|551.8|38
1629450600000|2021-08-20 09:10:00|552.6|552|552.4|551.8|552.8|552.2|552.4|551.8|5
1629450900000|2021-08-20 09:15:00|552.5|551.9|552.8|552.2|552.9|552.3|552.4|551.8|5
1629451200000|2021-08-20 09:20:00|552.7|552.1|553.2|552.6|553.2|552.6|552.7|552.1|24
1629451500000|2021-08-20 09:25:00|553.4|552.8|552.8|552.2|553.4|552.8|552.7|552.1|38
1629451800000|2021-08-20 09:30:00|552.9|552.3|553.2|552.6|553.2|552.6|552.7|552.1|9
1629452100000|2021-08-20 09:35:00|553.5|552.9|553.2|552.6|553.7|553.1|553.2|552.6|12
1629452400000|2021-08-20 09:40:00|553|552.4|553.5|552.9|553.7|553.1|553|552.4|31
1629452700000|2021-08-20 09:45:00|553.6|553|553.5|552.9|553.6|553|553.2|552.6|1
1629453000000|2021-08-20 09:50:00|553.4|552.8|554|553.4|554|553.4|553.2|552.6|25
1629453300000|2021-08-20 09:55:00|553.7|553.1|553.7|553.1|554|553.4|553.5|552.9|45
1629453600000|2021-08-20 10:00:00|553.8|553.2|554|553.4|554.5|553.9|553.8|553.2|43
1629453900000|2021-08-20 10:05:00|553.9|553.3|553.2|552.6|553.9|553.3|553.2|552.6|227
1629454200000|2021-08-20 10:10:00|553.1|552.5|552.6|552|553.2|552.6|552.4|551.8|122
1629454500000|2021-08-20 10:15:00|552.5|551.9|552|551.4|552.8|552.2|551.8|551.2|401
1629454800000|2021-08-20 10:20:00|552.3|551.7|552.5|551.9|552.5|551.9|551.8|551.2|12
1629455100000|2021-08-20 10:25:00|552.8|552.2|552.8|552.2|552.8|552.2|552.3|551.7|1
1629455400000|2021-08-20 10:30:00|552.9|552.3|552.9|552.3|553|552.4|552.5|551.9|22
1629455700000|2021-08-20 10:35:00|552.8|552.2|552.8|552.2|553|552.4|552.5|551.9|6
1629456000000|2021-08-20 10:40:00|552.9|552.3|553|552.4|553|552.4|552.8|552.2|1
1629456300000|2021-08-20 10:45:00|552.8|552.2|552.9|552.3|553|552.4|552.8|552.2|2
1629456600000|2021-08-20 10:50:00|553|552.4|552.5|551.9|553|552.4|552.5|551.9|7
1629456900000|2021-08-20 10:55:00|552.6|552|552.2|551.6|552.7|552.1|552|551.4|6
1629457200000|2021-08-20 11:00:00|552.3|551.7|552.3|551.7|552.3|551.7|551.8|551.2|35
1629457500000|2021-08-20 11:05:00|552.5|551.9|552.8|552.2|553.3|552.7|552.5|551.9|23
1629457800000|2021-08-20 11:10:00|552.9|552.3|552.8|552.2|552.9|552.3|552.5|551.9|1
1629458100000|2021-08-20 11:15:00|552.9|552.3|552|551.4|553|552.4|552|551.4|3
1629458400000|2021-08-20 11:20:00|552.3|551.7|552.1|551.5|552.5|551.9|552|551.4|2
1629458700000|2021-08-20 11:25:00|552.3|551.7|552|551.4|552.5|551.9|552|551.4|3
1629459000000|2021-08-20 11:30:00|551.8|551.2|550.8|550.2|551.9|551.3|550.8|550.2|240
1629459300000|2021-08-20 11:35:00|550.9|550.3|550.8|550.2|551.1|550.5|550|549.4|151
1629459600000|2021-08-20 11:40:00|551|550.4|550.6|550|551|550.4|550.5|549.9|20
1629459900000|2021-08-20 11:45:00|550.5|549.9|551|550.4|551|550.4|550|549.4|54
1629460200000|2021-08-20 11:50:00|550.8|550.2|549.8|549.2|550.8|550.2|549.8|549.2|26
1629460500000|2021-08-20 11:55:00|550|549.4|548.3|547.7|550.3|549.7|547.6|547|281
1629460800000|2021-08-20 12:00:00|548.2|547.6|548.5|547.9|548.5|547.9|548.1|547.5|118
1629461100000|2021-08-20 12:05:00|548.8|548.2|548.2|547.6|548.8|548.2|547.6|547|73
1629461400000|2021-08-20 12:10:00|548.1|547.5|547.5|546.9|548.3|547.7|547.3|546.7|114
1629461700000|2021-08-20 12:15:00|547.3|546.7|546.1|545.5|547.3|546.7|546.1|545.5|227
1629462000000|2021-08-20 12:20:00|546|545.4|546.6|546|547.1|546.5|545.6|545|395
1629462300000|2021-08-20 12:25:00|546.4|545.8|545.3|544.7|546.4|545.8|544.8|544.2|539
1629462600000|2021-08-20 12:30:00|545.5|544.9|545.1|544.5|547.2|546.6|545.1|544.5|332
1629462900000|2021-08-20 12:35:00|545.3|544.7|545.6|545|545.9|545.3|545.1|544.5|50
1629463200000|2021-08-20 12:40:00|545.8|545.2|546.5|545.9|546.8|546.2|545.8|545.2|52
1629466200000|2021-08-20 13:30:00|546.4|545.8|546.5|545.9|547.7|547.1|545|544.4|2530
1629466500000|2021-08-20 13:35:00|546.7|546.1|546|545.4|547|546.4|545.3|544.7|836
1629466800000|2021-08-20 13:40:00|545.9|545.3|545.5|544.9|546.7|546.1|545|544.4|815
1629467100000|2021-08-20 13:45:00|545.3|544.7|543.8|543.2|545.8|545.2|543.3|542.7|1072
1629467400000|2021-08-20 13:50:00|544|543.4|543.3|542.7|544.8|544.2|543.3|542.7|441
1629467700000|2021-08-20 13:55:00|543|542.4|543.8|543.2|544|543.4|542.5|541.9|611
1629468000000|2021-08-20 14:00:00|543.5|542.9|543.5|542.9|544.3|543.7|543.5|542.9|336
1629468300000|2021-08-20 14:05:00|543.3|542.7|543.7|543.1|544|543.4|543|542.4|555
1629468600000|2021-08-20 14:10:00|543.5|542.9|544|543.4|544.8|544.2|543|542.4|702
1629468900000|2021-08-20 14:15:00|543.9|543.3|542.7|542.1|543.9|543.3|542.7|542.1|907
1629469200000|2021-08-20 14:20:00|542.5|541.9|541.5|540.9|543.3|542.7|541.5|540.9|801
1629469500000|2021-08-20 14:25:00|541.7|541.1|542.4|541.8|542.5|541.9|540.5|539.9|1193
1629469800000|2021-08-20 14:30:00|542.2|541.6|541.9|541.3|542.7|542.1|541.2|540.6|261
1629470100000|2021-08-20 14:35:00|542|541.4|542.3|541.7|543.9|543.3|541.9|541.3|1527
1629470400000|2021-08-20 14:40:00|542.6|542|543.8|543.2|543.8|543.2|542.3|541.7|1354
1629470700000|2021-08-20 14:45:00|543.9|543.3|543.1|542.5|544.1|543.5|542.6|542|447
1629471000000|2021-08-20 14:50:00|542.9|542.3|542.4|541.8|543.1|542.5|542.1|541.5|161
1629471300000|2021-08-20 14:55:00|542.2|541.6|542.2|541.6|542.9|542.3|542.2|541.6|383
1629471600000|2021-08-20 15:00:00|542|541.4|542.7|542.1|542.9|542.3|541.7|541.1|456
1629471900000|2021-08-20 15:05:00|542.4|541.8|543.7|543.1|543.9|543.3|542.4|541.8|687
1629472200000|2021-08-20 15:10:00|543.6|543|543.9|543.3|544.6|544|543.6|543|263
1629472500000|2021-08-20 15:15:00|543.7|543.1|543.1|542.5|543.9|543.3|542.8|542.2|330
1629472800000|2021-08-20 15:20:00|542.9|542.3|542.7|542.1|543.1|542.5|542.6|542|374
1629473100000|2021-08-20 15:25:00|542.6|542|541.6|541|542.7|542.1|541.6|541|597
1629473400000|2021-08-20 15:30:00|541.7|541.1|539.4|538.8|541.7|541.1|539.4|538.8|906
1629473700000|2021-08-20 15:35:00|539.7|539.1|539.4|538.8|539.9|539.3|538.7|538.1|912
1629474000000|2021-08-20 15:40:00|539.2|538.6|538.4|537.8|539.2|538.6|538.4|537.8|509
1629474300000|2021-08-20 15:45:00|538.7|538.1|537|536.4|538.7|538.1|536.7|536.1|655
1629474600000|2021-08-20 15:50:00|537.2|536.6|538.5|537.9|538.5|537.9|537|536.4|382
1629474900000|2021-08-20 15:55:00|538.2|537.6|539.5|538.9|539.7|539.1|537.7|537.1|583
1629475200000|2021-08-20 16:00:00|539.2|538.6|542.4|541.8|542.9|542.3|539|538.4|687
1629475500000|2021-08-20 16:05:00|542.7|542.1|541.4|540.8|543.2|542.6|541.2|540.6|257
1629475800000|2021-08-20 16:10:00|541.2|540.6|541.2|540.6|541.7|541.1|540.7|540.1|354
1629476100000|2021-08-20 16:15:00|541.4|540.8|540.5|539.9|542.4|541.8|540.4|539.8|181
1629476400000|2021-08-20 16:20:00|540.7|540.1|541.5|540.9|542|541.4|540.7|540.1|255
1629476700000|2021-08-20 16:25:00|541.7|541.1|541.7|541.1|543|542.4|541.5|540.9|327
1629477000000|2021-08-20 16:30:00|541.8|541.2|542.7|542.1|543|542.4|541.5|540.9|319
1629477300000|2021-08-20 16:35:00|542.8|542.2|541.7|541.1|543.2|542.6|541.5|540.9|540
1629477600000|2021-08-20 16:40:00|541.5|540.9|541.7|541.1|542.2|541.6|541.5|540.9|328
1629477900000|2021-08-20 16:45:00|541.6|541|539|538.4|542|541.4|539|538.4|776
1629478200000|2021-08-20 16:50:00|539.3|538.7|538|537.4|539.5|538.9|537.8|537.2|507
1629478500000|2021-08-20 16:55:00|537.9|537.3|537.5|536.9|538.3|537.7|537.5|536.9|346
1629478800000|2021-08-20 17:00:00|537.3|536.7|538.5|537.9|539.3|538.7|537.3|536.7|822
1629479100000|2021-08-20 17:05:00|538.3|537.7|536.8|536.2|538.6|538|536.5|535.9|767
1629479400000|2021-08-20 17:10:00|537|536.4|536.3|535.7|537|536.4|536.3|535.7|579
1629479700000|2021-08-20 17:15:00|536.6|536|535.6|535|536.6|536|534.8|534.2|793
1629480000000|2021-08-20 17:20:00|535.8|535.2|535|534.4|535.8|535.2|534.1|533.5|843
1629480300000|2021-08-20 17:25:00|534.9|534.3|534|533.4|535.6|535|534|533.4|695
1629480600000|2021-08-20 17:30:00|534.3|533.7|533.8|533.2|534.6|534|533.1|532.5|718
1629480900000|2021-08-20 17:35:00|533.6|533|534.8|534.2|535.1|534.5|533.4|532.8|624
1629481200000|2021-08-20 17:40:00|534.5|533.9|533.3|532.7|534.5|533.9|533|532.3|1152
1629481500000|2021-08-20 17:45:00|533.5|532.9|534.6|534|535.4|534.8|533.5|532.9|1292
1629481800000|2021-08-20 17:50:00|534.8|534.2|536.1|535.5|536.1|535.5|533.9|533.3|600
1629482100000|2021-08-20 17:55:00|536|535.4|536.6|536|536.9|536.3|535.4|534.8|775
1629482400000|2021-08-20 18:00:00|536.4|535.8|536.6|536|536.9|536.3|535.6|535|955
1629482700000|2021-08-20 18:05:00|536.4|535.8|538.3|537.7|538.8|538.2|536.4|535.8|1244
1629483000000|2021-08-20 18:10:00|538.6|538|537.9|537.3|538.6|538|536.6|536|2628
1629483300000|2021-08-20 18:15:00|538|537.4|537.6|537|538.1|537.5|536.6|536|910
1629676800000|2021-08-23 00:00:00|535.7|535.1|535.3|534.7|536.3|535.7|534.5|533.9|567
1629677100000|2021-08-23 00:05:00|535.5|534.9|537|536.4|537|536.4|535.5|534.9|109
1629677400000|2021-08-23 00:10:00|536.8|536.2|538.8|538.2|539|538.4|536.8|536.2|199
1629677700000|2021-08-23 00:15:00|538.9|538.3|538.8|538.2|539.5|538.9|538.8|538.2|121
1629678000000|2021-08-23 00:20:00|538.9|538.3|538.6|538|539|538.4|538.1|537.5|192
1629678300000|2021-08-23 00:25:00|538.3|537.7|539|538.4|539.3|538.7|538.3|537.7|49
1629678600000|2021-08-23 00:30:00|539.1|538.5|539.1|538.5|539.3|538.7|538.8|538.2|123
1629678900000|2021-08-23 00:35:00|539.3|538.7|538.9|538.3|539.6|539|538.8|538.2|224
1629679200000|2021-08-23 00:40:00|539|538.4|539.1|538.5|539.3|538.7|538.8|538.2|91
1629679500000|2021-08-23 00:45:00|539|538.4|538.8|538.2|539.1|538.5|538.8|538.2|10
1629679800000|2021-08-23 00:50:00|538.9|538.3|538.6|538|539.1|538.5|538.3|537.7|3
1629680100000|2021-08-23 00:55:00|538.3|537.7|538.3|537.7|538.3|537.7|538.3|537.7|5
1629680400000|2021-08-23 01:00:00|538.8|538.2|539.1|538.5|539.3|538.7|538.6|538|26
1629680700000|2021-08-23 01:05:00|539.3|538.7|539.3|538.7|539.6|539|539.2|538.6|19
1629681000000|2021-08-23 01:10:00|539.4|538.8|538.8|538.2|539.4|538.8|538.8|538.2|32
1629681300000|2021-08-23 01:15:00|538.6|538|538.6|538|538.6|538|538|537.4|102
1629681600000|2021-08-23 01:20:00|538.5|537.9|538.6|538|538.6|538|538.1|537.5|10
1629681900000|2021-08-23 01:25:00|538.3|537.7|538.6|538|538.8|538.2|538.3|537.7|17
1629682200000|2021-08-23 01:30:00|538.5|537.9|538.6|538|538.7|538.1|538.3|537.7|63
1629682500000|2021-08-23 01:35:00|538.5|537.9|538.5|537.9|538.6|538|538.3|537.7|0
1629682800000|2021-08-23 01:40:00|538.6|538|538.6|538|538.8|538.2|538.3|537.7|6
1629683100000|2021-08-23 01:45:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|9
1629683400000|2021-08-23 01:50:00|538.8|538.2|538.8|538.2|538.8|538.2|538.6|538|13
1629683700000|2021-08-23 01:55:00|538.7|538.1|538.6|538|538.8|538.2|538.6|538|3
1629684000000|2021-08-23 02:00:00|538.3|537.7|538.8|538.2|538.8|538.2|538.3|537.7|111
1629684300000|2021-08-23 02:05:00|538.7|538.1|538.5|537.9|538.8|538.2|538.5|537.9|21
1629684600000|2021-08-23 02:10:00|538.6|538|538.5|537.9|538.6|538|538.3|537.7|120
1629684900000|2021-08-23 02:15:00|538.3|537.7|538.1|537.5|538.3|537.7|538.1|537.5|122
1629685200000|2021-08-23 02:20:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|4
1629685500000|2021-08-23 02:25:00|538.1|537.5|538.1|537.5|538.1|537.5|537.8|537.2|5
1629685800000|2021-08-23 02:30:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|2
1629686100000|2021-08-23 02:35:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|21
1629686400000|2021-08-23 02:40:00|538.1|537.5|538.1|537.5|538.1|537.5|538.1|537.5|3
1629686700000|2021-08-23 02:45:00|538|537.4|538.3|537.7|538.3|537.7|538|537.4|4
1629687000000|2021-08-23 02:50:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|4
1629687300000|2021-08-23 02:55:00|538.2|537.6|538.3|537.7|538.3|537.7|538.1|537.5|7
1629687600000|2021-08-23 03:00:00|538.6|538|539.1|538.5|539.1|538.5|538.6|538|23
1629687900000|2021-08-23 03:05:00|539.2|538.6|539.1|538.5|539.3|538.7|539.1|538.5|4
1629688200000|2021-08-23 03:10:00|539.3|538.7|539.3|538.7|539.3|538.7|539.3|538.7|2
1629688500000|2021-08-23 03:15:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|6
1629688800000|2021-08-23 03:20:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|0
1629689100000|2021-08-23 03:25:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|4
1629689400000|2021-08-23 03:30:00|539.4|538.8|539.3|538.7|539.6|539|539.3|538.7|1
1629689700000|2021-08-23 03:35:00|539.6|539|539.6|539|539.6|539|539.5|538.9|3
1629690000000|2021-08-23 03:40:00|539.5|538.9|539.6|539|539.6|539|539.5|538.9|7
1629690300000|2021-08-23 03:45:00|539.4|538.8|539.6|539|539.6|539|539.3|538.7|3
1629690600000|2021-08-23 03:50:00|||||||||1
1629690900000|2021-08-23 03:55:00|539.8|539.2|539.3|538.7|539.8|539.2|539.1|538.5|32
1629691200000|2021-08-23 04:00:00|539.2|538.6|539.3|538.7|539.3|538.7|539.2|538.6|6
1629691500000|2021-08-23 04:05:00|||||||||6
1629692100000|2021-08-23 04:15:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|3
1629692400000|2021-08-23 04:20:00|539.2|538.6|539.1|538.5|539.3|538.7|539.1|538.5|6
1629692700000|2021-08-23 04:25:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|2
1629693000000|2021-08-23 04:30:00|539.2|538.6|539.9|539.3|539.9|539.3|539.2|538.6|7
1629693300000|2021-08-23 04:35:00|539.8|539.2|539.8|539.2|539.9|539.3|539.8|539.2|14
1629693600000|2021-08-23 04:40:00|||||||||1
1629693900000|2021-08-23 04:45:00|539.7|539.1|539.8|539.2|539.9|539.3|539.6|539|8
1629694200000|2021-08-23 04:50:00|||||||||1
1629694800000|2021-08-23 05:00:00|539.7|539.1|539.8|539.2|539.8|539.2|539.7|539.1|0
1629695100000|2021-08-23 05:05:00|539.6|539|539.6|539|539.6|539|539.3|538.7|2
1629695400000|2021-08-23 05:10:00|539.5|538.9|539.6|539|539.6|539|539.4|538.8|3
1629695700000|2021-08-23 05:15:00|539.7|539.1|539.6|539|539.7|539.1|539.6|539|13
1629696000000|2021-08-23 05:20:00|539.7|539.1|539.7|539.1|539.7|539.1|539.6|539|0
1629696300000|2021-08-23 05:25:00|539.6|539|539.5|538.9|539.6|539|539.3|538.7|3
1629696600000|2021-08-23 05:30:00|539.6|539|539.8|539.2|539.8|539.2|539.6|539|2
1629696900000|2021-08-23 05:35:00|||||||||3
1629697500000|2021-08-23 05:45:00|||||||||4
1629697800000|2021-08-23 05:50:00|540.1|539.5|539.8|539.2|540.1|539.5|539.8|539.2|4
1629698100000|2021-08-23 05:55:00|540.1|539.5|540.1|539.5|540.1|539.5|540.1|539.5|44
1629698400000|2021-08-23 06:00:00|539.8|539.2|540.1|539.5|540.1|539.5|539.8|539.2|16
1629698700000|2021-08-23 06:05:00|540.3|539.7|540.7|540.1|540.8|540.2|540.3|539.7|16
1629699000000|2021-08-23 06:10:00|540.8|540.2|540.6|540|540.8|540.2|540.6|540|9
1629699300000|2021-08-23 06:15:00|540.7|540.1|541.1|540.5|541.3|540.7|540.6|540|28
1629699600000|2021-08-23 06:20:00|540.8|540.2|540.7|540.1|540.8|540.2|540.6|540|5
1629699900000|2021-08-23 06:25:00|540.6|540|540.8|540.2|540.9|540.3|540.6|540|21
1629700200000|2021-08-23 06:30:00|540.9|540.3|541.1|540.5|541.1|540.5|540.8|540.2|13
1629700500000|2021-08-23 06:35:00|540.8|540.2|540.6|540|540.9|540.3|540.6|540|22
1629700800000|2021-08-23 06:40:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|3
1629701100000|2021-08-23 06:45:00|540.7|540.1|540.6|540|541.1|540.5|540.6|540|32
1629701400000|2021-08-23 06:50:00|540.7|540.1|540.8|540.2|541.1|540.5|540.7|540.1|1
1629701700000|2021-08-23 06:55:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|42
1629702000000|2021-08-23 07:00:00|540.1|539.5|540.1|539.5|540.3|539.7|539.9|539.3|45
1629702300000|2021-08-23 07:05:00|540|539.4|539.6|539|540.1|539.5|539.3|538.7|12
1629702600000|2021-08-23 07:10:00|539.8|539.2|539.3|538.7|539.8|539.2|539.3|538.7|21
1629702900000|2021-08-23 07:15:00|539.6|539|540.1|539.5|540.1|539.5|539.3|538.7|4
1629703200000|2021-08-23 07:20:00|539.8|539.2|540.6|540|540.6|540|539.8|539.2|5
1629703500000|2021-08-23 07:25:00|540.4|539.8|540.6|540|540.7|540.1|540.3|539.7|9
1629703800000|2021-08-23 07:30:00|540.7|540.1|542.2|541.6|542.2|541.6|540.7|540.1|19
1629704100000|2021-08-23 07:35:00|542.1|541.5|541.1|540.5|542.3|541.7|540.9|540.3|147
1629704400000|2021-08-23 07:40:00|541|540.4|540.6|540|541.1|540.5|540.6|540|13
1629704700000|2021-08-23 07:45:00|540.5|539.9|541.8|541.2|542|541.4|540.5|539.9|30
1629705000000|2021-08-23 07:50:00|541.5|540.9|541.1|540.5|541.5|540.9|540.9|540.3|3
1629705300000|2021-08-23 07:55:00|541|540.4|541.4|540.8|541.5|540.9|541|540.4|3
1629705600000|2021-08-23 08:00:00|541.5|540.9|540.8|540.2|541.5|540.9|540.7|540.1|29
1629705900000|2021-08-23 08:05:00|540.9|540.3|540.3|539.7|540.9|540.3|540.3|539.7|69
1629706200000|2021-08-23 08:10:00|540.4|539.8|540.3|539.7|540.6|540|540.3|539.7|1
1629706500000|2021-08-23 08:15:00|540.4|539.8|540.8|540.2|540.8|540.2|540.3|539.7|2
1629706800000|2021-08-23 08:20:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|2
1629707100000|2021-08-23 08:25:00|540.3|539.7|540.3|539.7|540.6|540|539.9|539.3|52
1629707400000|2021-08-23 08:30:00|540.4|539.8|541.3|540.7|541.3|540.7|540.1|539.5|8
1629707700000|2021-08-23 08:35:00|541.8|541.2|542.6|542|542.8|542.2|541.8|541.2|76
1629708000000|2021-08-23 08:40:00|542.7|542.1|542.6|542|542.9|542.3|542.3|541.7|31
1629708300000|2021-08-23 08:45:00|542.4|541.8|542.9|542.3|543.1|542.5|542.4|541.8|8
1629708600000|2021-08-23 08:50:00|543|542.4|542.3|541.7|543|542.4|542.1|541.5|8
1629708900000|2021-08-23 08:55:00|542.4|541.8|541.8|541.2|542.5|541.9|541.8|541.2|6
1629709200000|2021-08-23 09:00:00|541.5|540.9|541.8|541.2|541.8|541.2|541.3|540.7|9
1629709500000|2021-08-23 09:05:00|541.9|541.3|542.1|541.5|542.1|541.5|541.5|540.9|72
1629709800000|2021-08-23 09:10:00|542.2|541.6|541.7|541.1|542.6|542|541.7|541.1|38
1629710100000|2021-08-23 09:15:00|541.8|541.2|542.1|541.5|542.3|541.7|541.8|541.2|30
1629710400000|2021-08-23 09:20:00|541.9|541.3|542.3|541.7|542.5|541.9|541.9|541.3|9
1629710700000|2021-08-23 09:25:00|542.2|541.6|541.3|540.7|542.2|541.6|541.3|540.7|5
1629711000000|2021-08-23 09:30:00|541.1|540.5|540.5|539.9|541.3|540.7|540.5|539.9|76
1629711300000|2021-08-23 09:35:00|540.7|540.1|541.3|540.7|541.3|540.7|540.7|540.1|146
1629711600000|2021-08-23 09:40:00|541.5|540.9|541.5|540.9|541.8|541.2|541.3|540.7|21
1629711900000|2021-08-23 09:45:00|541.7|541.1|541.9|541.3|542|541.4|541.5|540.9|14
1629712200000|2021-08-23 09:50:00|542|541.4|541.9|541.3|542.3|541.7|541.8|541.2|4
1629712500000|2021-08-23 09:55:00|542|541.4|541.2|540.6|542|541.4|541.1|540.5|22
1629712800000|2021-08-23 10:00:00|541|540.4|540.1|539.5|541.5|540.9|540|539.4|71
1629713100000|2021-08-23 10:05:00|540|539.4|540.5|539.9|540.5|539.9|540|539.4|3
1629713400000|2021-08-23 10:10:00|540.6|540|540.3|539.7|540.8|540.2|539.8|539.2|18
1629713700000|2021-08-23 10:15:00|540.5|539.9|540.7|540.1|540.8|540.2|540.5|539.9|8
1629714000000|2021-08-23 10:20:00|540.8|540.2|541|540.4|541.3|540.7|540.8|540.2|44
1629714300000|2021-08-23 10:25:00|541.2|540.6|539.2|538.6|541.2|540.6|539.2|538.6|75
1629714600000|2021-08-23 10:30:00|539.1|538.5|539.3|538.7|539.3|538.7|538.7|538.1|36
1629714900000|2021-08-23 10:35:00|539.1|538.5|539.4|538.8|539.5|538.9|538.8|538.2|30
1629715200000|2021-08-23 10:40:00|539.5|538.9|539.5|538.9|539.5|538.9|539.3|538.7|0
1629715500000|2021-08-23 10:45:00|539.8|539.2|539.8|539.2|540|539.4|539.4|538.8|8
1629715800000|2021-08-23 10:50:00|539.6|539|540|539.4|540.1|539.5|539.3|538.7|95
1629716100000|2021-08-23 10:55:00|540.3|539.7|539.9|539.3|540.3|539.7|539.8|539.2|6
1629716400000|2021-08-23 11:00:00|540|539.4|539.8|539.2|540.3|539.7|539.8|539.2|43
1629716700000|2021-08-23 11:05:00|539.9|539.3|541|540.4|541|540.4|539.7|539.1|21
1629717000000|2021-08-23 11:10:00|540.8|540.2|540.5|539.9|541|540.4|540.5|539.9|43
1629717300000|2021-08-23 11:15:00|540.6|540|540.2|539.6|540.8|540.2|540.1|539.5|12
1629717600000|2021-08-23 11:20:00|540.1|539.5|540.6|540|540.6|540|540.1|539.5|20
1629717900000|2021-08-23 11:25:00|540.3|539.7|539.8|539.2|540.6|540|539.8|539.2|21
1629718200000|2021-08-23 11:30:00|539.9|539.3|540.8|540.2|540.8|540.2|539.5|538.9|19
1629718500000|2021-08-23 11:35:00|540.9|540.3|540.3|539.7|541.1|540.5|540.3|539.7|12
1629718800000|2021-08-23 11:40:00|540.1|539.5|539.7|539.1|540.1|539.5|539.5|538.9|0
1629719100000|2021-08-23 11:45:00|539.6|539|539.6|539|539.8|539.2|539.3|538.7|5
1629719400000|2021-08-23 11:50:00|539.3|538.7|539.3|538.7|539.6|539|539.3|538.7|7
1629719700000|2021-08-23 11:55:00|539.2|538.6|539.2|538.6|539.3|538.7|539|538.4|10
1629720000000|2021-08-23 12:00:00|539|538.4|539.3|538.7|539.5|538.9|539|538.4|29
1629720300000|2021-08-23 12:05:00|539.2|538.6|538.3|537.7|539.2|538.6|538|537.4|59
1629720600000|2021-08-23 12:10:00|538.5|537.9|537.5|536.9|538.5|537.9|537.3|536.7|65
1629720900000|2021-08-23 12:15:00|537.8|537.2|538.1|537.5|538.4|537.8|537.1|536.5|88
1629721200000|2021-08-23 12:20:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|32
1629721500000|2021-08-23 12:25:00|538.3|537.7|539|538.4|539.5|538.9|538|537.4|60
1629721800000|2021-08-23 12:30:00|538.9|538.3|538.7|538.1|539.5|538.9|538.7|538.1|92
1629722100000|2021-08-23 12:35:00|538.8|538.2|538.8|538.2|539|538.4|538.5|537.9|11
1629722400000|2021-08-23 12:40:00|539|538.4|539.2|538.6|539.3|538.7|538.9|538.3|31
1629725400000|2021-08-23 13:30:00|539.8|539.2|542.3|541.7|542.5|541.9|538|537.4|1168
1629725700000|2021-08-23 13:35:00|542|541.4|541.3|540.7|542.3|541.7|539.8|539.2|560
1629726000000|2021-08-23 13:40:00|541.5|540.9|540.8|540.2|542.3|541.7|540.8|540.2|453
1629726300000|2021-08-23 13:45:00|541|540.4|539.5|538.9|541.8|541.2|538.8|538.2|426
1629726600000|2021-08-23 13:50:00|539.8|539.2|538.3|537.7|540.8|540.2|538.1|537.5|387
1629726900000|2021-08-23 13:55:00|538.1|537.5|539.2|538.6|539.2|538.6|537|536.4|615
1629727200000|2021-08-23 14:00:00|539|538.4|539.3|538.7|539.3|538.7|537.8|537.2|292
1629727500000|2021-08-23 14:05:00|539|538.4|539|538.4|539.5|538.9|538.4|537.8|186
1629727800000|2021-08-23 14:10:00|539.1|538.5|538.3|537.7|539.8|539.2|538.1|537.5|220
1629728100000|2021-08-23 14:15:00|538|537.4|536.3|535.7|538.5|537.9|536.3|535.7|392
1629728400000|2021-08-23 14:20:00|536.6|536|535.6|535|536.8|536.2|535.1|534.5|492
1629728700000|2021-08-23 14:25:00|535.3|534.7|533.8|533.2|535.6|535|533.8|533.2|923
1629729000000|2021-08-23 14:30:00|534.1|533.5|535.2|534.6|535.3|534.7|533.6|533|720
1629729300000|2021-08-23 14:35:00|535.3|534.7|534.3|533.7|535.8|535.2|534.3|533.7|261
1629729600000|2021-08-23 14:40:00|534.6|534|533.1|532.5|534.8|534.2|532.8|532.2|362
1629729900000|2021-08-23 14:45:00|532.9|532.3|531.3|530.7|533.3|532.7|530.9|530.3|358
1629730200000|2021-08-23 14:50:00|531.2|530.6|532.8|532.2|532.8|532.2|531.1|530.5|425
1629730500000|2021-08-23 14:55:00|533.1|532.5|532.8|532.2|533.4|532.8|532.6|532|444
1629730800000|2021-08-23 15:00:00|533.1|532.5|531.6|531|533.3|532.7|531.1|530.5|397
1629731100000|2021-08-23 15:05:00|531.8|531.2|532.1|531.5|532.6|532|531.3|530.7|342
1629731400000|2021-08-23 15:10:00|531.8|531.2|531.1|530.5|531.8|531.2|530.1|529.5|618
1629731700000|2021-08-23 15:15:00|530.8|530.2|532.1|531.5|532.1|531.5|530.8|530.2|231
1629732000000|2021-08-23 15:20:00|532.3|531.7|532.6|532|533.1|532.5|532.1|531.5|331
1629732300000|2021-08-23 15:25:00|532.5|531.9|535.3|534.7|536.1|535.5|532.3|531.7|578
1629732600000|2021-08-23 15:30:00|535.4|534.8|535.8|535.2|536.8|536.2|535.1|534.5|331
1629732900000|2021-08-23 15:35:00|535.6|535|536.8|536.2|537.3|536.7|535.6|535|336
1629733200000|2021-08-23 15:40:00|536.9|536.3|535.8|535.2|537.1|536.5|535.6|535|1026
1629733500000|2021-08-23 15:45:00|535.7|535.1|536.3|535.7|536.8|536.2|535.6|535|644
1629733800000|2021-08-23 15:50:00|536.6|536|536.6|536|537.3|536.7|536.1|535.5|482
1629734100000|2021-08-23 15:55:00|536.3|535.7|536.6|536|536.6|536|535.7|535.1|381
1629734400000|2021-08-23 16:00:00|536.4|535.8|537.8|537.2|538.3|537.7|536.3|535.7|324
1629734700000|2021-08-23 16:05:00|537.9|537.3|537.8|537.2|538.3|537.7|537.3|536.7|209
1629735000000|2021-08-23 16:10:00|537.6|537|537.6|537|537.8|537.2|536.8|536.2|210
1629735300000|2021-08-23 16:15:00|537.3|536.7|537.1|536.5|537.6|537|536.6|536|382
1629735600000|2021-08-23 16:20:00|537|536.4|535.6|535|537|536.4|535.3|534.7|193
1629735900000|2021-08-23 16:25:00|535.4|534.8|535.8|535.2|535.8|535.2|534.8|534.2|165
1629736200000|2021-08-23 16:30:00|535.6|535|535.6|535|536.1|535.5|535.2|534.6|180
1629736500000|2021-08-23 16:35:00|535.4|534.8|535.1|534.5|535.6|535|534.8|534.2|215
1629736800000|2021-08-23 16:40:00|535.2|534.6|534.6|534|535.6|535|534.3|533.7|111
1629737100000|2021-08-23 16:45:00|534.3|533.7|534.3|533.7|534.6|534|534.1|533.5|179
1629737400000|2021-08-23 16:50:00|534.4|533.8|533.4|532.8|534.6|534|533.3|532.7|178
1629737700000|2021-08-23 16:55:00|533.3|532.7|534.3|533.7|534.3|533.7|533.1|532.5|85
1629738000000|2021-08-23 17:00:00|534.1|533.5|533.6|533|534.6|534|533.6|533|92
1629738300000|2021-08-23 17:05:00|533.3|532.7|534.6|534|534.6|534|533.1|532.5|328
1629738600000|2021-08-23 17:10:00|534.3|533.7|534.1|533.5|534.8|534.2|533.8|533.2|121
1629738900000|2021-08-23 17:15:00|533.8|533.2|534.1|533.5|534.3|533.7|533.6|533|59
1629739200000|2021-08-23 17:20:00|534.3|533.7|533.8|533.2|534.3|533.7|533.6|533|97
1629739500000|2021-08-23 17:25:00|533.6|533|533.6|533|534.1|533.5|533.2|532.6|139
1629739800000|2021-08-23 17:30:00|533.3|532.7|533.6|533|534.1|533.5|533.1|532.5|245
1629740100000|2021-08-23 17:35:00|533.8|533.2|533.8|533.2|534.3|533.7|533.6|533|135
1629740400000|2021-08-23 17:40:00|534.1|533.5|533.6|533|534.3|533.7|533.6|533|174
1629740700000|2021-08-23 17:45:00|533.8|533.2|533.8|533.2|533.8|533.2|533.3|532.7|165
1629741000000|2021-08-23 17:50:00|534.1|533.5|534.1|533.5|534.3|533.7|533.8|533.2|55
1629741300000|2021-08-23 17:55:00|534.3|533.7|534.6|534|535|534.4|533.8|533.2|283
1629741600000|2021-08-23 18:00:00|534.7|534.1|534.8|534.2|534.8|534.2|534.3|533.7|287
1629741900000|2021-08-23 18:05:00|534.9|534.3|535.3|534.7|535.3|534.7|534.8|534.2|554
1629742200000|2021-08-23 18:10:00|535.1|534.5|536.1|535.5|536.6|536|534.6|534|1494
1629742500000|2021-08-23 18:15:00|536.3|535.7|536.6|536|536.6|536|535.6|535|687
1629763200000|2021-08-24 00:00:00|537.9|537.3|537.6|537|538.1|537.5|537.1|536.5|384
1629763500000|2021-08-24 00:05:00|537.7|537.1|537.1|536.5|538.6|538|537.1|536.5|124
1629763800000|2021-08-24 00:10:00|537.3|536.7|537.6|537|538.1|537.5|537.3|536.7|15
1629764100000|2021-08-24 00:15:00|537.8|537.2|537.1|536.5|537.8|537.2|537.1|536.5|48
1629764400000|2021-08-24 00:20:00|536.8|536.2|537|536.4|537.1|536.5|536.8|536.2|29
1629764700000|2021-08-24 00:25:00|536.8|536.2|536.8|536.2|537.1|536.5|536.8|536.2|10
1629765000000|2021-08-24 00:30:00|536.7|536.1|536.6|536|536.8|536.2|536.6|536|0
1629765300000|2021-08-24 00:35:00|536.8|536.2|536.8|536.2|537.1|536.5|536.8|536.2|2
1629765600000|2021-08-24 00:40:00|536.6|536|536.6|536|536.6|536|536.6|536|20
1629765900000|2021-08-24 00:45:00|536.8|536.2|537.1|536.5|537.3|536.7|536.8|536.2|9
1629766200000|2021-08-24 00:50:00|536.9|536.3|536.8|536.2|536.9|536.3|536.7|536.1|1
1629766500000|2021-08-24 00:55:00|537|536.4|536.8|536.2|537.1|536.5|536.8|536.2|2
1629766800000|2021-08-24 01:00:00|536.9|536.3|537.3|536.7|537.3|536.7|536.8|536.2|2
1629767100000|2021-08-24 01:05:00|537.2|536.6|537.1|536.5|537.3|536.7|536.8|536.2|2
1629767400000|2021-08-24 01:10:00|537.2|536.6|536.8|536.2|537.3|536.7|536.8|536.2|0
1629767700000|2021-08-24 01:15:00|537.1|536.5|536.8|536.2|537.1|536.5|536.8|536.2|2
1629768000000|2021-08-24 01:20:00|537.1|536.5|537.1|536.5|537.1|536.5|536.8|536.2|3
1629768300000|2021-08-24 01:25:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|5
1629768600000|2021-08-24 01:30:00|537.2|536.6|537.3|536.7|537.3|536.7|537.1|536.5|3
1629768900000|2021-08-24 01:35:00|537.6|537|537.6|537|537.6|537|537.3|536.7|6
1629769200000|2021-08-24 01:40:00|537.5|536.9|537.8|537.2|537.8|537.2|537.3|536.7|118
1629769500000|2021-08-24 01:45:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|2
1629769800000|2021-08-24 01:50:00|538.1|537.5|538.1|537.5|538.1|537.5|537.8|537.2|29
1629770100000|2021-08-24 01:55:00|538.3|537.7|538.6|538|538.8|538.2|538.1|537.5|47
1629770400000|2021-08-24 02:00:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|36
1629770700000|2021-08-24 02:05:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|34
1629771000000|2021-08-24 02:10:00|538.1|537.5|538.3|537.7|538.4|537.8|538.1|537.5|6
1629771300000|2021-08-24 02:15:00|538.2|537.6|538.1|537.5|538.2|537.6|538.1|537.5|1
1629771600000|2021-08-24 02:20:00|538|537.4|537.8|537.2|538.1|537.5|537.8|537.2|25
1629771900000|2021-08-24 02:25:00|538|537.4|538|537.4|538.1|537.5|537.8|537.2|8
1629772200000|2021-08-24 02:30:00|538.1|537.5|538.3|537.7|538.3|537.7|537.8|537.2|3
1629772500000|2021-08-24 02:35:00|538.2|537.6|538.3|537.7|538.6|538|538.2|537.6|0
1629772800000|2021-08-24 02:40:00|538.5|537.9|539.1|538.5|539.1|538.5|538.3|537.7|7
1629773100000|2021-08-24 02:45:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|80
1629773400000|2021-08-24 02:50:00|538.8|538.2|539.1|538.5|539.1|538.5|538.8|538.2|10
1629773700000|2021-08-24 02:55:00|539|538.4|539|538.4|539.1|538.5|538.8|538.2|2
1629774000000|2021-08-24 03:00:00|539.1|538.5|538.8|538.2|539.1|538.5|538.8|538.2|13
1629774300000|2021-08-24 03:05:00|539|538.4|538.8|538.2|539.1|538.5|538.8|538.2|15
1629774600000|2021-08-24 03:10:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|49
1629774900000|2021-08-24 03:15:00|539.1|538.5|539|538.4|539.1|538.5|539|538.4|14
1629775200000|2021-08-24 03:20:00|538.8|538.2|539.1|538.5|539.3|538.7|538.8|538.2|84
1629775500000|2021-08-24 03:25:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|3
1629775800000|2021-08-24 03:30:00|539.1|538.5|538.8|538.2|539.1|538.5|538.8|538.2|0
1629776400000|2021-08-24 03:40:00|538.6|538|538.6|538|538.6|538|538.6|538|0
1629776700000|2021-08-24 03:45:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|13
1629777000000|2021-08-24 03:50:00|||||||||4
1629777300000|2021-08-24 03:55:00|539.1|538.5|538.8|538.2|539.1|538.5|538.8|538.2|9
1629777600000|2021-08-24 04:00:00|||||||||3
1629777900000|2021-08-24 04:05:00|||||||||16
1629778200000|2021-08-24 04:10:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|2
1629778500000|2021-08-24 04:15:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|0
1629778800000|2021-08-24 04:20:00|538.6|538|538.6|538|538.8|538.2|538.6|538|3
1629779100000|2021-08-24 04:25:00|538.3|537.7|538.4|537.8|538.6|538|538.3|537.7|3
1629779400000|2021-08-24 04:30:00|538.6|538|538.6|538|538.6|538|538.6|538|2
1629779700000|2021-08-24 04:35:00|538.8|538.2|538.8|538.2|538.8|538.2|538.6|538|1
1629780000000|2021-08-24 04:40:00|||||||||5
1629780300000|2021-08-24 04:45:00|538.6|538|538.6|538|538.7|538.1|538.6|538|6
1629780900000|2021-08-24 04:55:00|||||||||2
1629781500000|2021-08-24 05:05:00|||||||||1
1629782100000|2021-08-24 05:15:00|||||||||1
1629782400000|2021-08-24 05:20:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|5
1629782700000|2021-08-24 05:25:00|||||||||1
1629783000000|2021-08-24 05:30:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|5
1629783300000|2021-08-24 05:35:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|2
1629783600000|2021-08-24 05:40:00|538.7|538.1|538.8|538.2|538.8|538.2|538.6|538|2
1629783900000|2021-08-24 05:45:00|539.1|538.5|538.8|538.2|539.1|538.5|538.8|538.2|10
1629784200000|2021-08-24 05:50:00|538.6|538|538.7|538.1|538.8|538.2|538.6|538|19
1629784500000|2021-08-24 05:55:00|538.6|538|538.8|538.2|539.1|538.5|538.6|538|0
1629785100000|2021-08-24 06:05:00|539.1|538.5|539.1|538.5|539.1|538.5|538.8|538.2|3
1629785400000|2021-08-24 06:10:00|||||||||1
1629786000000|2021-08-24 06:20:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|3
1629786300000|2021-08-24 06:25:00|539|538.4|538.6|538|539.1|538.5|538.6|538|4
1629786600000|2021-08-24 06:30:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|18
1629786900000|2021-08-24 06:35:00|538.8|538.2|538.8|538.2|538.8|538.2|538.6|538|3
1629787200000|2021-08-24 06:40:00|538.6|538|538.6|538|538.8|538.2|538.6|538|16
1629787500000|2021-08-24 06:45:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|5
1629787800000|2021-08-24 06:50:00|||||||||109
1629788100000|2021-08-24 06:55:00|538.7|538.1|538.1|537.5|539|538.4|538.1|537.5|50
1629788400000|2021-08-24 07:00:00|538|537.4|537.8|537.2|538.1|537.5|537.1|536.5|29
1629788700000|2021-08-24 07:05:00|538.1|537.5|538.1|537.5|538.1|537.5|537.8|537.2|4
1629789000000|2021-08-24 07:10:00|538|537.4|538.3|537.7|538.3|537.7|537.8|537.2|27
1629789300000|2021-08-24 07:15:00|538.2|537.6|538.1|537.5|538.3|537.7|538.1|537.5|10
1629789600000|2021-08-24 07:20:00|538.3|537.7|538.6|538|538.6|538|538.3|537.7|6
1629789900000|2021-08-24 07:25:00|538.5|537.9|538.3|537.7|538.8|538.2|538.3|537.7|2
1629790200000|2021-08-24 07:30:00|538.6|538|538.2|537.6|538.6|538|538.1|537.5|2
1629790500000|2021-08-24 07:35:00|538.1|537.5|538.3|537.7|538.6|538|538.1|537.5|0
1629790800000|2021-08-24 07:40:00|538.6|538|538.6|538|538.6|538|538.3|537.7|12
1629791100000|2021-08-24 07:45:00|538.5|537.9|537.6|537|538.6|538|537.3|536.7|11
1629791400000|2021-08-24 07:50:00|537.5|536.9|537.6|537|537.7|537.1|537.1|536.5|33
1629791700000|2021-08-24 07:55:00|537.7|537.1|538.3|537.7|538.3|537.7|537.7|537.1|12
1629792000000|2021-08-24 08:00:00|538.2|537.6|538.1|537.5|538.3|537.7|538.1|537.5|12
1629792300000|2021-08-24 08:05:00|538.2|537.6|538.5|537.9|538.6|538|538.1|537.5|107
1629792600000|2021-08-24 08:10:00|538.6|538|539.5|538.9|540.1|539.5|538.6|538|88
1629792900000|2021-08-24 08:15:00|539.6|539|540.1|539.5|540.1|539.5|539.3|538.7|36
1629793200000|2021-08-24 08:20:00|540.3|539.7|540.3|539.7|540.6|540|540.3|539.7|11
1629793500000|2021-08-24 08:25:00|540.5|539.9|539.7|539.1|540.5|539.9|539.7|539.1|6
1629793800000|2021-08-24 08:30:00|539.6|539|539.6|539|540.1|539.5|539.5|538.9|11
1629794100000|2021-08-24 08:35:00|539.5|538.9|539.6|539|539.8|539.2|539.3|538.7|162
1629794400000|2021-08-24 08:40:00|539.8|539.2|539.7|539.1|539.8|539.2|539.5|538.9|123
1629794700000|2021-08-24 08:45:00|539.6|539|539.8|539.2|540.1|539.5|539.6|539|57
1629795000000|2021-08-24 08:50:00|539.7|539.1|539.8|539.2|539.8|539.2|539.3|538.7|15
1629795300000|2021-08-24 08:55:00|539.7|539.1|539.6|539|539.8|539.2|539.3|538.7|8
1629795600000|2021-08-24 09:00:00|539.7|539.1|539.6|539|539.8|539.2|539.6|539|0
1629795900000|2021-08-24 09:05:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|21
1629796200000|2021-08-24 09:10:00|539|538.4|538.8|538.2|539.1|538.5|538.6|538|52
1629796500000|2021-08-24 09:15:00|538.7|538.1|538.8|538.2|539|538.4|538.6|538|13
1629796800000|2021-08-24 09:20:00|539.1|538.5|539.6|539|539.8|539.2|539.1|538.5|54
1629797100000|2021-08-24 09:25:00|539.7|539.1|539.6|539|539.9|539.3|539.6|539|67
1629797400000|2021-08-24 09:30:00|539.8|539.2|540.3|539.7|540.6|540|539.8|539.2|40
1629797700000|2021-08-24 09:35:00|540.2|539.6|539.8|539.2|540.3|539.7|539.7|539.1|48
1629798000000|2021-08-24 09:40:00|539.6|539|540.1|539.5|540.3|539.7|539.6|539|18
1629798300000|2021-08-24 09:45:00|540.3|539.7|539.8|539.2|540.3|539.7|539.8|539.2|106
1629798600000|2021-08-24 09:50:00|540|539.4|540.1|539.5|540.3|539.7|539.8|539.2|21
1629798900000|2021-08-24 09:55:00|540.2|539.6|539.6|539|540.3|539.7|539.3|538.7|93
1629799200000|2021-08-24 10:00:00|539.5|538.9|539.5|538.9|539.6|539|539.3|538.7|49
1629799500000|2021-08-24 10:05:00|539.3|538.7|539.3|538.7|539.3|538.7|539.1|538.5|22
1629799800000|2021-08-24 10:10:00|539.2|538.6|537.8|537.2|539.2|538.6|537.8|537.2|19
1629800100000|2021-08-24 10:15:00|537.6|537|537.3|536.7|537.6|537|537.1|536.5|18
1629800400000|2021-08-24 10:20:00|537.4|536.8|536.9|536.3|537.6|537|536.9|536.3|18
1629800700000|2021-08-24 10:25:00|537.4|536.8|538.1|537.5|538.1|537.5|537.1|536.5|61
1629801000000|2021-08-24 10:30:00|538|537.4|538.9|538.3|539.1|538.5|538|537.4|33
1629801300000|2021-08-24 10:35:00|538.8|538.2|538.9|538.3|539.1|538.5|538.6|538|512
1629801600000|2021-08-24 10:40:00|538.8|538.2|539|538.4|539.1|538.5|538.8|538.2|0
1629801900000|2021-08-24 10:45:00|539.1|538.5|539.3|538.7|539.3|538.7|538.8|538.2|13
1629802200000|2021-08-24 10:50:00|539.2|538.6|539.6|539|539.6|539|539.1|538.5|2
1629802500000|2021-08-24 10:55:00|539.5|538.9|540.3|539.7|540.6|540|539.5|538.9|42
1629802800000|2021-08-24 11:00:00|540.6|540|539|538.4|540.6|540|538.8|538.2|33
1629803100000|2021-08-24 11:05:00|538.8|538.2|539.2|538.6|539.3|538.7|538.8|538.2|37
1629803400000|2021-08-24 11:10:00|539.3|538.7|538.5|537.9|539.3|538.7|538.2|537.6|98
1629803700000|2021-08-24 11:15:00|538.6|538|538.6|538|539|538.4|538.3|537.7|6
1629804000000|2021-08-24 11:20:00|538.3|537.7|538.8|538.2|538.8|538.2|538.3|537.7|14
1629804300000|2021-08-24 11:25:00|539.1|538.5|538.3|537.7|539.1|538.5|538.3|537.7|2
1629804600000|2021-08-24 11:30:00|538.5|537.9|538.8|538.2|538.8|538.2|538.3|537.7|2
1629804900000|2021-08-24 11:35:00|539|538.4|538.3|537.7|539.1|538.5|538.3|537.7|73
1629805200000|2021-08-24 11:40:00|538.5|537.9|538.3|537.7|538.7|538.1|538.1|537.5|141
1629805500000|2021-08-24 11:45:00|538.2|537.6|538.2|537.6|538.8|538.2|538.1|537.5|147
1629805800000|2021-08-24 11:50:00|538.3|537.7|537.8|537.2|538.3|537.7|537.8|537.2|106
1629806100000|2021-08-24 11:55:00|537.7|537.1|538|537.4|538.3|537.7|537.6|537|50
1629806400000|2021-08-24 12:00:00|538.1|537.5|538.4|537.8|538.4|537.8|537.9|537.3|28
1629806700000|2021-08-24 12:05:00|538.3|537.7|538.3|537.7|538.4|537.8|538.1|537.5|27
1629807000000|2021-08-24 12:10:00|538.4|537.8|538.8|538.2|539|538.4|538.1|537.5|22
1629807300000|2021-08-24 12:15:00|539|538.4|539.6|539|539.6|539|538.8|538.2|18
1629807600000|2021-08-24 12:20:00|539.3|538.7|539.6|539|539.6|539|539.1|538.5|87
1629807900000|2021-08-24 12:25:00|539.3|538.7|540.1|539.5|540.1|539.5|539.1|538.5|91
1629808200000|2021-08-24 12:30:00|540.3|539.7|540.6|540|540.6|540|540.1|539.5|89
1629808500000|2021-08-24 12:35:00|540.3|539.7|539.8|539.2|540.6|540|539.7|539.1|289
1629808800000|2021-08-24 12:40:00|540|539.4|539.9|539.3|540.1|539.5|539.6|539|85
1629811800000|2021-08-24 13:30:00|540.1|539.5|539.6|539|540.6|540|537.6|537|1400
1629812100000|2021-08-24 13:35:00|539.3|538.7|541.5|540.9|541.8|541.2|538.3|537.7|1971
1629812400000|2021-08-24 13:40:00|541.8|541.2|544|543.4|544|543.4|541.5|540.9|814
1629812700000|2021-08-24 13:45:00|544.1|543.5|544.3|543.7|545.5|544.9|543.8|543.2|861
1629813000000|2021-08-24 13:50:00|544|543.4|543.8|543.2|544.8|544.2|543.3|542.7|1185
1629813300000|2021-08-24 13:55:00|544.1|543.5|543.8|543.2|544.3|543.7|543.4|542.8|639
1629813600000|2021-08-24 14:00:00|544|543.4|543.3|542.7|544.8|544.2|542.8|542.2|565
1629813900000|2021-08-24 14:05:00|543.1|542.5|543.3|542.7|543.8|543.2|542.8|542.2|263
1629814200000|2021-08-24 14:10:00|543.4|542.8|544|543.4|544.3|543.7|543.4|542.8|264
1629814500000|2021-08-24 14:15:00|543.8|543.2|543.5|542.9|544.3|543.7|543|542.4|245
1629814800000|2021-08-24 14:20:00|543.8|543.2|543.4|542.8|544.3|543.7|543.3|542.7|354
1629815100000|2021-08-24 14:25:00|543.3|542.7|542|541.4|543.5|542.9|541.7|541.1|884
1629815400000|2021-08-24 14:30:00|542.2|541.6|541.7|541.1|542.3|541.7|541.5|540.9|484
1629815700000|2021-08-24 14:35:00|542|541.4|540.7|540.1|542.2|541.6|540.2|539.6|1511
1629816000000|2021-08-24 14:40:00|540.9|540.3|540.7|540.1|542|541.4|540.5|539.9|880
1629816300000|2021-08-24 14:45:00|540.9|540.3|539.6|539|541.2|540.6|539.3|538.7|3310
1629816600000|2021-08-24 14:50:00|539.7|539.1|540.5|539.9|541.1|540.5|539.6|539|872
1629816900000|2021-08-24 14:55:00|540.6|540|541.6|541|541.6|541|540.4|539.8|247
1629817200000|2021-08-24 15:00:00|541.9|541.3|542.1|541.5|542.9|542.3|541.9|541.3|349
1629817500000|2021-08-24 15:05:00|542.4|541.8|542.1|541.5|542.9|542.3|541.9|541.3|409
1629817800000|2021-08-24 15:10:00|542.4|541.8|541.9|541.3|542.4|541.8|541.6|541|579
1629818100000|2021-08-24 15:15:00|542.1|541.5|543.1|542.5|543.1|542.5|542.1|541.5|97
1629818400000|2021-08-24 15:20:00|543.4|542.8|543.9|543.3|544.7|544.1|543.4|542.8|848
1629818700000|2021-08-24 15:25:00|543.7|543.1|543.7|543.1|544.2|543.6|543.4|542.8|663
1629819000000|2021-08-24 15:30:00|543.9|543.3|544.4|543.8|544.7|544.1|543.9|543.3|316
1629819300000|2021-08-24 15:35:00|544.7|544.1|543.7|543.1|544.9|544.3|543.7|543.1|329
1629819600000|2021-08-24 15:40:00|543.4|542.8|543.4|542.8|543.4|542.8|543.2|542.6|280
1629819900000|2021-08-24 15:45:00|543.7|543.1|543.7|543.1|543.9|543.3|543.4|542.8|289
1629820200000|2021-08-24 15:50:00|543.9|543.3|543.7|543.1|544.4|543.8|543.7|543.1|242
1629820500000|2021-08-24 15:55:00|543.9|543.3|544.4|543.8|544.4|543.8|543.4|542.8|241
1629820800000|2021-08-24 16:00:00|544.2|543.6|545.1|544.5|545.1|544.5|543.9|543.3|411
1629821100000|2021-08-24 16:05:00|545|544.4|545.1|544.5|545.9|545.3|544.9|544.3|222
1629821400000|2021-08-24 16:10:00|544.9|544.3|545.6|545|545.6|545|544.6|544|318
1629821700000|2021-08-24 16:15:00|545.9|545.3|546.4|545.8|546.6|546|545.6|545|340
1629822000000|2021-08-24 16:20:00|546.1|545.5|545.6|545|546.2|545.6|545.4|544.8|610
1629822300000|2021-08-24 16:25:00|545.4|544.8|544.9|544.3|545.7|545.1|544.4|543.8|486
1629822600000|2021-08-24 16:30:00|545.2|544.6|545.6|545|545.6|545|544.9|544.3|392
1629822900000|2021-08-24 16:35:00|545.4|544.8|545.6|545|545.9|545.3|545.4|544.8|359
1629823200000|2021-08-24 16:40:00|545.9|545.3|546.6|546|547.1|546.5|545.6|545|252
1629823500000|2021-08-24 16:45:00|546.8|546.2|546.4|545.8|546.9|546.3|546.4|545.8|228
1629823800000|2021-08-24 16:50:00|546.6|546|545.9|545.3|546.6|546|545.9|545.3|274
1629824100000|2021-08-24 16:55:00|546.1|545.5|545.6|545|546.4|545.8|545.4|544.8|209
1629824400000|2021-08-24 17:00:00|545.5|544.9|545.1|544.5|545.9|545.3|545.1|544.5|200
1629824700000|2021-08-24 17:05:00|545.4|544.8|545.1|544.5|545.4|544.8|544.9|544.3|461
1629825000000|2021-08-24 17:10:00|545.4|544.8|545.9|545.3|546.1|545.5|545.4|544.8|188
1629825300000|2021-08-24 17:15:00|545.6|545|545.6|545|546.1|545.5|545.6|545|159
1629825600000|2021-08-24 17:20:00|545.9|545.3|545.6|545|546.1|545.5|545.6|545|299
1629825900000|2021-08-24 17:25:00|545.4|544.8|545.6|545|545.6|545|545.1|544.5|189
1629826200000|2021-08-24 17:30:00|545.5|544.9|545.1|544.5|545.7|545.1|544.9|544.3|311
1629826500000|2021-08-24 17:35:00|545.3|544.7|544.9|544.3|545.4|544.8|544.9|544.3|290
1629826800000|2021-08-24 17:40:00|544.6|544|545.4|544.8|545.4|544.8|544.6|544|411
1629827100000|2021-08-24 17:45:00|545.1|544.5|545.4|544.8|545.4|544.8|545.1|544.5|1248
1629827400000|2021-08-24 17:50:00|545.6|545|545.4|544.8|545.6|545|545.1|544.5|260
1629827700000|2021-08-24 17:55:00|545.6|545|544.9|544.3|545.6|545|544.2|543.6|1075
1629828000000|2021-08-24 18:00:00|545.1|544.5|545.6|545|545.9|545.3|545.1|544.5|444
1629828300000|2021-08-24 18:05:00|545.9|545.3|545.9|545.3|546.1|545.5|545.4|544.8|547
1629828600000|2021-08-24 18:10:00|545.8|545.2|544.9|544.3|546.1|545.5|544.4|543.8|1837
1629828900000|2021-08-24 18:15:00|545.2|544.6|544.7|544.1|545.6|545|544.4|543.8|1303
1629849600000|2021-08-25 00:00:00|545.2|544.6|546.4|545.8|546.9|546.3|544.9|544.3|189
1629849900000|2021-08-25 00:05:00|546.2|545.6|545.7|545.1|546.4|545.8|545.4|544.8|30
1629850200000|2021-08-25 00:10:00|545.9|545.3|544.4|543.8|545.9|545.3|544.4|543.8|126
1629850500000|2021-08-25 00:15:00|544.5|543.9|544.5|543.9|544.7|544.1|544.4|543.8|13
1629850800000|2021-08-25 00:20:00|544.7|544.1|544.7|544.1|545.2|544.6|544.4|543.8|80
1629851100000|2021-08-25 00:25:00|544.8|544.2|543.8|543.2|544.9|544.3|543.7|543.1|10
1629851400000|2021-08-25 00:30:00|543.9|543.3|543.9|543.3|544.2|543.6|543.7|543.1|46
1629851700000|2021-08-25 00:35:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|2
1629852000000|2021-08-25 00:40:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|8
1629852300000|2021-08-25 00:45:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|0
1629852600000|2021-08-25 00:50:00|544.2|543.6|543.7|543.1|544.2|543.6|543.7|543.1|6
1629852900000|2021-08-25 00:55:00|543.4|542.8|543.4|542.8|543.4|542.8|543.4|542.8|10
1629853200000|2021-08-25 01:00:00|543.2|542.6|542.9|542.3|543.4|542.8|542.9|542.3|40
1629853500000|2021-08-25 01:05:00|543|542.4|542.7|542.1|543.2|542.6|542.7|542.1|6
1629853800000|2021-08-25 01:10:00|542.9|542.3|542.9|542.3|543.2|542.6|542.7|542.1|11
1629854100000|2021-08-25 01:15:00|543.2|542.6|543.2|542.6|543.2|542.6|542.9|542.3|3
1629854400000|2021-08-25 01:20:00|543.3|542.7|543.2|542.6|543.3|542.7|543.2|542.6|1
1629854700000|2021-08-25 01:25:00|543|542.4|543.4|542.8|543.4|542.8|542.9|542.3|1
1629855000000|2021-08-25 01:30:00|543.3|542.7|543.4|542.8|543.4|542.8|543.2|542.6|1
1629855300000|2021-08-25 01:35:00|543.7|543.1|542.9|542.3|543.7|543.1|542.9|542.3|6
1629855600000|2021-08-25 01:40:00|542.8|542.2|542.4|541.8|542.9|542.3|542.4|541.8|14
1629855900000|2021-08-25 01:45:00|542.7|542.1|542.7|542.1|542.7|542.1|542.7|542.1|18
1629856200000|2021-08-25 01:50:00|542.5|541.9|542.7|542.1|542.7|542.1|542.4|541.8|1
1629856500000|2021-08-25 01:55:00|542.8|542.2|542.9|542.3|542.9|542.3|542.7|542.1|7
1629856800000|2021-08-25 02:00:00|542.8|542.2|542.7|542.1|542.9|542.3|542.4|541.8|4
1629857100000|2021-08-25 02:05:00|542.5|541.9|542.2|541.6|542.7|542.1|542.2|541.6|171
1629857400000|2021-08-25 02:10:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|552
1629857700000|2021-08-25 02:15:00|542.3|541.7|541.7|541.1|542.4|541.8|541.7|541.1|16
1629858000000|2021-08-25 02:20:00|541.9|541.3|541.8|541.2|541.9|541.3|541.7|541.1|8
1629858300000|2021-08-25 02:25:00|541.9|541.3|541.9|541.3|542.2|541.6|541.9|541.3|3
1629858600000|2021-08-25 02:30:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|1
1629858900000|2021-08-25 02:35:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|5
1629859200000|2021-08-25 02:40:00|541.9|541.3|541.7|541.1|541.9|541.3|541.7|541.1|56
1629859500000|2021-08-25 02:45:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|2
1629859800000|2021-08-25 02:50:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|0
1629860400000|2021-08-25 03:00:00|541.4|540.8|541.6|541|541.6|541|541.4|540.8|3
1629860700000|2021-08-25 03:05:00|541.4|540.8|541.9|541.3|541.9|541.3|541.4|540.8|10
1629861000000|2021-08-25 03:10:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|2
1629861300000|2021-08-25 03:15:00|541.8|541.2|541.7|541.1|541.9|541.3|541.7|541.1|1
1629861600000|2021-08-25 03:20:00|541.8|541.2|541.7|541.1|541.9|541.3|541.7|541.1|1
1629861900000|2021-08-25 03:25:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|20
1629862200000|2021-08-25 03:30:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|1
1629862500000|2021-08-25 03:35:00|541.7|541.1|541.7|541.1|541.9|541.3|541.7|541.1|0
1629862800000|2021-08-25 03:40:00|||||||||3
1629863100000|2021-08-25 03:45:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|0
1629863400000|2021-08-25 03:50:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|10
1629863700000|2021-08-25 03:55:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|8
1629864000000|2021-08-25 04:00:00|542.2|541.6|542.7|542.1|542.7|542.1|542.2|541.6|25
1629864300000|2021-08-25 04:05:00|542.9|542.3|542.9|542.3|543.2|542.6|542.9|542.3|15
1629864600000|2021-08-25 04:10:00|543.1|542.5|542.9|542.3|543.1|542.5|542.9|542.3|1
1629864900000|2021-08-25 04:15:00|542.8|542.2|542.4|541.8|542.9|542.3|542.4|541.8|2
1629865200000|2021-08-25 04:20:00|542.6|542|542.6|542|542.7|542.1|542.4|541.8|0
1629865500000|2021-08-25 04:25:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|3
1629865800000|2021-08-25 04:30:00|542.3|541.7|541.9|541.3|542.3|541.7|541.8|541.2|8
1629866100000|2021-08-25 04:35:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|0
1629866400000|2021-08-25 04:40:00|541.9|541.3|541.9|541.3|542.2|541.6|541.9|541.3|3
1629867300000|2021-08-25 04:55:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|0
1629867600000|2021-08-25 05:00:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|16
1629867900000|2021-08-25 05:05:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|6
1629868200000|2021-08-25 05:10:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|0
1629868500000|2021-08-25 05:15:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|3
1629868800000|2021-08-25 05:20:00|542.2|541.6|542.6|542|542.7|542.1|542.2|541.6|1
1629869100000|2021-08-25 05:25:00|542.4|541.8|542.4|541.8|542.7|542.1|542.4|541.8|2
1629869400000|2021-08-25 05:30:00|542.7|542.1|542.4|541.8|542.7|542.1|542.4|541.8|0
1629869700000|2021-08-25 05:35:00|542.2|541.6|542.6|542|542.6|542|542.2|541.6|1
1629870000000|2021-08-25 05:40:00|542.4|541.8|542.4|541.8|542.6|542|542.3|541.7|0
1629870300000|2021-08-25 05:45:00|542.3|541.7|542.4|541.8|542.4|541.8|542.2|541.6|2
1629870600000|2021-08-25 05:50:00|542.7|542.1|542.7|542.1|542.7|542.1|542.4|541.8|0
1629870900000|2021-08-25 05:55:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|2
1629871200000|2021-08-25 06:00:00|542.8|542.2|542.4|541.8|542.9|542.3|542.4|541.8|9
1629871500000|2021-08-25 06:05:00|542.3|541.7|541.9|541.3|542.3|541.7|541.8|541.2|0
1629871800000|2021-08-25 06:10:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|111
1629872100000|2021-08-25 06:15:00|541.8|541.2|542.2|541.6|542.2|541.6|541.8|541.2|3
1629872400000|2021-08-25 06:20:00|542.4|541.8|541.9|541.3|542.4|541.8|541.9|541.3|0
1629872700000|2021-08-25 06:25:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|3
1629873000000|2021-08-25 06:30:00|542.2|541.6|542.3|541.7|542.3|541.7|541.9|541.3|15
1629873300000|2021-08-25 06:35:00|542.4|541.8|542.4|541.8|542.4|541.8|542.2|541.6|4
1629873600000|2021-08-25 06:40:00|542.7|542.1|542.7|542.1|542.7|542.1|542.4|541.8|16
1629873900000|2021-08-25 06:45:00|542.4|541.8|542.9|542.3|542.9|542.3|542.4|541.8|3
1629874200000|2021-08-25 06:50:00|543.2|542.6|542.7|542.1|543.2|542.6|542.7|542.1|2
1629874500000|2021-08-25 06:55:00|542.4|541.8|542.7|542.1|542.7|542.1|542.4|541.8|4
1629874800000|2021-08-25 07:00:00|542.4|541.8|543.1|542.5|543.2|542.6|542.2|541.6|31
1629875100000|2021-08-25 07:05:00|542.9|542.3|543.2|542.6|543.4|542.8|542.9|542.3|6
1629875400000|2021-08-25 07:10:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|8
1629875700000|2021-08-25 07:15:00|542.9|542.3|542.2|541.6|542.9|542.3|542.2|541.6|10
1629876000000|2021-08-25 07:20:00|542.4|541.8|542.7|542.1|542.9|542.3|542.4|541.8|14
1629876300000|2021-08-25 07:25:00|542.9|542.3|542.9|542.3|543.2|542.6|542.7|542.1|5
1629876600000|2021-08-25 07:30:00|542.7|542.1|541.9|541.3|542.7|542.1|541.9|541.3|3
1629876900000|2021-08-25 07:35:00|542.2|541.6|542.7|542.1|542.7|542.1|542.2|541.6|1
1629877200000|2021-08-25 07:40:00|542.6|542|542.2|541.6|542.7|542.1|542.2|541.6|2
1629877500000|2021-08-25 07:45:00|542.4|541.8|542.8|542.2|543.1|542.5|542.4|541.8|1
1629877800000|2021-08-25 07:50:00|542.9|542.3|542.9|542.3|543.2|542.6|542.7|542.1|6
1629878100000|2021-08-25 07:55:00|543.1|542.5|543.4|542.8|543.7|543.1|543.1|542.5|18
1629878400000|2021-08-25 08:00:00|543.6|543|543.4|542.8|543.7|543.1|543.4|542.8|4
1629878700000|2021-08-25 08:05:00|543.3|542.7|543.6|543|543.6|543|543.2|542.6|5
1629879000000|2021-08-25 08:10:00|543.7|543.1|544.4|543.8|544.4|543.8|543.7|543.1|37
1629879300000|2021-08-25 08:15:00|544.3|543.7|544.7|544.1|544.7|544.1|544.1|543.5|221
1629879600000|2021-08-25 08:20:00|544.6|544|543.3|542.7|544.6|544|543.2|542.6|11
1629879900000|2021-08-25 08:25:00|543.4|542.8|543.3|542.7|543.7|543.1|543.3|542.7|19
1629880200000|2021-08-25 08:30:00|543.4|542.8|542.9|542.3|543.4|542.8|542.9|542.3|0
1629880500000|2021-08-25 08:35:00|543.1|542.5|543.2|542.6|543.4|542.8|542.9|542.3|4
1629880800000|2021-08-25 08:40:00|543.1|542.5|542.7|542.1|543.1|542.5|542.4|541.8|33
1629881100000|2021-08-25 08:45:00|542.8|542.2|542.9|542.3|543.2|542.6|542.7|542.1|2
1629881400000|2021-08-25 08:50:00|542.8|542.2|542.2|541.6|542.9|542.3|542|541.4|28
1629881700000|2021-08-25 08:55:00|542|541.4|541.6|541|542.2|541.6|541.4|540.8|64
1629882000000|2021-08-25 09:00:00|541.4|540.8|542.1|541.5|542.2|541.6|541.4|540.8|2
1629882300000|2021-08-25 09:05:00|542.2|541.6|542.4|541.8|542.7|542.1|542|541.4|54
1629882600000|2021-08-25 09:10:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|4
1629882900000|2021-08-25 09:15:00|542.3|541.7|542.4|541.8|542.7|542.1|541.9|541.3|8
1629883200000|2021-08-25 09:20:00|542.5|541.9|541.6|541|542.5|541.9|541.5|540.9|196
1629883500000|2021-08-25 09:25:00|541.5|540.9|542.2|541.6|542.3|541.7|541.5|540.9|19
1629883800000|2021-08-25 09:30:00|542.3|541.7|542.3|541.7|542.6|542|542.2|541.6|15
1629884100000|2021-08-25 09:35:00|542.2|541.6|541.8|541.2|542.4|541.8|541.7|541.1|24
1629884400000|2021-08-25 09:40:00|541.9|541.3|543|542.4|543|542.4|541.9|541.3|43
1629884700000|2021-08-25 09:45:00|543.1|542.5|543.3|542.7|543.5|542.9|543.1|542.5|6
1629885000000|2021-08-25 09:50:00|543.2|542.6|542.5|541.9|543.2|542.6|542.5|541.9|4
1629885300000|2021-08-25 09:55:00|542.2|541.6|542.5|541.9|542.5|541.9|542|541.4|16
1629885600000|2021-08-25 10:00:00|542.3|541.7|543|542.4|543.2|542.6|542.2|541.6|24
1629885900000|2021-08-25 10:05:00|542.8|542.2|542.2|541.6|543|542.4|542|541.4|46
1629886200000|2021-08-25 10:10:00|542.1|541.5|542|541.4|542.1|541.5|541.8|541.2|6
1629886500000|2021-08-25 10:15:00|541.8|541.2|542|541.4|542|541.4|541.5|540.9|55
1629886800000|2021-08-25 10:20:00|541.8|541.2|542|541.4|542|541.4|541.5|540.9|3
1629887100000|2021-08-25 10:25:00|541.8|541.2|542.3|541.7|542.5|541.9|541.7|541.1|4
1629887400000|2021-08-25 10:30:00|542.2|541.6|542.3|541.7|542.5|541.9|542|541.4|2
1629887700000|2021-08-25 10:35:00|542.2|541.6|541.7|541.1|542.2|541.6|541.5|540.9|3
1629888000000|2021-08-25 10:40:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|1
1629888300000|2021-08-25 10:45:00|541.5|540.9|541.7|541.1|541.7|541.1|541.5|540.9|28
1629888600000|2021-08-25 10:50:00|542|541.4|542|541.4|542|541.4|541.7|541.1|0
1629888900000|2021-08-25 10:55:00|541.8|541.2|542.5|541.9|542.5|541.9|541.7|541.1|29
1629889200000|2021-08-25 11:00:00|542.6|542|543.5|542.9|543.5|542.9|542.5|541.9|5
1629889500000|2021-08-25 11:05:00|543.3|542.7|543.1|542.5|543.5|542.9|543|542.4|14
1629889800000|2021-08-25 11:10:00|543|542.4|542.7|542.1|543.1|542.5|542.5|541.9|77
1629890100000|2021-08-25 11:15:00|542.6|542|543.3|542.7|543.3|542.7|542.5|541.9|26
1629890400000|2021-08-25 11:20:00|543.5|542.9|544.5|543.9|544.5|543.9|543.2|542.6|105
1629890700000|2021-08-25 11:25:00|544.3|543.7|544|543.4|544.5|543.9|544|543.4|4
1629891000000|2021-08-25 11:30:00|544.1|543.5|543.7|543.1|544.2|543.6|543.5|542.9|13
1629891300000|2021-08-25 11:35:00|544|543.4|544.6|544|544.6|544|543.5|542.9|31
1629891600000|2021-08-25 11:40:00|544.3|543.7|543.7|543.1|544.3|543.7|543.5|542.9|8
1629891900000|2021-08-25 11:45:00|543.5|542.9|544|543.4|544|543.4|543.5|542.9|12
1629892200000|2021-08-25 11:50:00|543.8|543.2|544.2|543.6|544.3|543.7|543.7|543.1|13
1629892500000|2021-08-25 11:55:00|544.1|543.5|544.1|543.5|544.5|543.9|544.1|543.5|12
1629892800000|2021-08-25 12:00:00|544|543.4|542.2|541.6|544.3|543.7|542|541.4|69
1629893100000|2021-08-25 12:05:00|542.5|541.9|542.7|542.1|543.2|542.6|542.2|541.6|27
1629893400000|2021-08-25 12:10:00|542.5|541.9|541.6|541|542.5|541.9|541.5|540.9|71
1629893700000|2021-08-25 12:15:00|541.7|541.1|541.7|541.1|542|541.4|541.5|540.9|45
1629894000000|2021-08-25 12:20:00|541.8|541.2|541.5|540.9|541.8|541.2|541.5|540.9|42
1629894300000|2021-08-25 12:25:00|541.7|541.1|542.5|541.9|542.5|541.9|541.5|540.9|77
1629894600000|2021-08-25 12:30:00|542.6|542|544.4|543.8|544.7|544.1|542.5|541.9|43
1629894900000|2021-08-25 12:35:00|544.5|543.9|544.9|544.3|545.4|544.8|544.2|543.6|145
1629895200000|2021-08-25 12:40:00|544.7|544.1|544.4|543.8|545.2|544.6|544.4|543.8|141
1629898200000|2021-08-25 13:30:00|544|543.4|543.7|543.1|546.9|546.3|542.9|542.3|1944
1629898500000|2021-08-25 13:35:00|543.4|542.8|544.9|544.3|545.3|544.7|542.4|541.8|832
1629898800000|2021-08-25 13:40:00|545.2|544.6|547.7|547.1|548.2|547.6|545.2|544.6|1222
1629899100000|2021-08-25 13:45:00|547.9|547.3|547.2|546.6|547.9|547.3|546.7|546.1|353
1629899400000|2021-08-25 13:50:00|547.4|546.8|546.7|546.1|547.9|547.3|545.8|545.2|365
1629899700000|2021-08-25 13:55:00|546.4|545.8|546.4|545.8|547.2|546.6|546.2|545.6|465
1629900000000|2021-08-25 14:00:00|546.2|545.6|547.2|546.6|547.7|547.1|545.9|545.3|411
1629900300000|2021-08-25 14:05:00|546.9|546.3|545.9|545.3|547.2|546.6|545.9|545.3|291
1629900600000|2021-08-25 14:10:00|546.2|545.6|546.4|545.8|547.4|546.8|545.4|544.8|292
1629900900000|2021-08-25 14:15:00|546.2|545.6|544.7|544.1|546.4|545.8|544.7|544.1|612
1629901200000|2021-08-25 14:20:00|544.9|544.3|545.8|545.2|545.9|545.3|544.4|543.8|469
1629901500000|2021-08-25 14:25:00|545.9|545.3|546.9|546.3|547.2|546.6|545.2|544.6|321
1629901800000|2021-08-25 14:30:00|546.8|546.2|547.2|546.6|548.2|547.6|546.7|546.1|566
1629902100000|2021-08-25 14:35:00|547.4|546.8|548.4|547.8|548.7|548.1|547.4|546.8|356
1629902400000|2021-08-25 14:40:00|548.7|548.1|547.9|547.3|548.7|548.1|547.4|546.8|482
1629902700000|2021-08-25 14:45:00|548.2|547.6|549.7|549.1|549.9|549.3|548.2|547.6|478
1629903000000|2021-08-25 14:50:00|549.4|548.8|549.2|548.6|549.9|549.3|549.2|548.6|407
1629903300000|2021-08-25 14:55:00|548.9|548.3|548.2|547.6|549.7|549.1|547.9|547.3|627
1629903600000|2021-08-25 15:00:00|548.4|547.8|549.9|549.3|550.2|549.6|548.2|547.6|326
1629903900000|2021-08-25 15:05:00|550.2|549.6|550.7|550.1|550.7|550.1|549.4|548.8|275
1629904200000|2021-08-25 15:10:00|550.4|549.8|549.7|549.1|551.2|550.6|549.4|548.8|541
1629904500000|2021-08-25 15:15:00|549.4|548.8|549.7|549.1|550.2|549.6|549.4|548.8|223
1629904800000|2021-08-25 15:20:00|549.8|549.2|549.9|549.3|550.2|549.6|549.4|548.8|164
1629905100000|2021-08-25 15:25:00|550.2|549.6|552.2|551.6|552.2|551.6|549.9|549.3|532
1629905400000|2021-08-25 15:30:00|551.9|551.3|552.7|552.1|552.9|552.3|551.9|551.3|811
1629905700000|2021-08-25 15:35:00|552.6|552|552.2|551.6|552.6|552|551.2|550.6|223
1629906000000|2021-08-25 15:40:00|552.1|551.5|551.7|551.1|552.2|551.6|551.7|551.1|352
1629906300000|2021-08-25 15:45:00|551.9|551.3|551.7|551.1|551.9|551.3|550.9|550.3|165
1629906600000|2021-08-25 15:50:00|551.4|550.8|551.2|550.6|551.7|551.1|550.9|550.3|1341
1629906900000|2021-08-25 15:55:00|550.9|550.3|551.2|550.6|551.4|550.8|550.4|549.8|192
1629907200000|2021-08-25 16:00:00|550.9|550.3|551.2|550.6|551.2|550.6|550.7|550.1|894
1629907500000|2021-08-25 16:05:00|551.4|550.8|552.4|551.8|552.7|552.1|551.4|550.8|443
1629907800000|2021-08-25 16:10:00|552.2|551.6|553.2|552.6|553.2|552.6|552.2|551.6|335
1629908100000|2021-08-25 16:15:00|553.3|552.7|553.2|552.6|553.4|552.8|552.9|552.3|296
1629908400000|2021-08-25 16:20:00|553.4|552.8|552.7|552.1|553.7|553.1|551.4|550.8|462
1629908700000|2021-08-25 16:25:00|552.6|552|552.4|551.8|552.7|552.1|552.2|551.6|228
1629909000000|2021-08-25 16:30:00|552.2|551.6|551.9|551.3|552.4|551.8|551.9|551.3|1961
1629909300000|2021-08-25 16:35:00|552.2|551.6|552.4|551.8|552.4|551.8|551.9|551.3|1043
1629909600000|2021-08-25 16:40:00|552.6|552|552.9|552.3|552.9|552.3|552.4|551.8|128
1629909900000|2021-08-25 16:45:00|552.7|552.1|552.2|551.6|552.7|552.1|552.2|551.6|245
1629910200000|2021-08-25 16:50:00|552.4|551.8|553.2|552.6|553.2|552.6|552.4|551.8|154
1629910500000|2021-08-25 16:55:00|552.9|552.3|553.7|553.1|553.7|553.1|552.9|552.3|242
1629910800000|2021-08-25 17:00:00|553.4|552.8|554.4|553.8|554.7|554.1|553.4|552.8|568
1629911100000|2021-08-25 17:05:00|554.2|553.6|554.2|553.6|554.4|553.8|554.1|553.5|356
1629911400000|2021-08-25 17:10:00|554.3|553.7|554.7|554.1|554.7|554.1|554.2|553.6|168
1629911700000|2021-08-25 17:15:00|554.6|554|554.7|554.1|554.7|554.1|554.4|553.8|208
1629912000000|2021-08-25 17:20:00|554.4|553.8|554.4|553.8|554.7|554.1|554.4|553.8|191
1629912300000|2021-08-25 17:25:00|554.7|554.1|554.2|553.6|554.7|554.1|554.2|553.6|526
1629912600000|2021-08-25 17:30:00|553.9|553.3|554.7|554.1|554.7|554.1|553.7|553.1|343
1629912900000|2021-08-25 17:35:00|554.9|554.3|554.4|553.8|554.9|554.3|554.2|553.6|223
1629913200000|2021-08-25 17:40:00|554.7|554.1|554.7|554.1|554.9|554.3|554.4|553.8|354
1629913500000|2021-08-25 17:45:00|554.5|553.9|554.9|554.3|554.9|554.3|554.4|553.8|488
1629913800000|2021-08-25 17:50:00|555.2|554.6|555.4|554.8|556.2|555.6|555.2|554.6|483
1629914100000|2021-08-25 17:55:00|555.6|555|554.7|554.1|555.7|555.1|554.4|553.8|587
1629914400000|2021-08-25 18:00:00|554.4|553.8|553.2|552.6|554.4|553.8|552.9|552.3|814
1629914700000|2021-08-25 18:05:00|553.4|552.8|553.4|552.8|553.9|553.3|553.2|552.6|635
1629915000000|2021-08-25 18:10:00|553.2|552.6|551.7|551.1|553.4|552.8|551.7|551.1|1705
1629915300000|2021-08-25 18:15:00|551.9|551.3|550.9|550.3|551.9|551.3|550.7|550.1|937
1629936000000|2021-08-26 00:00:00|549.7|549.1|549.6|549|550.2|549.6|549.2|548.6|181
1629936300000|2021-08-26 00:05:00|549.7|549.1|549.7|549.1|550.2|549.6|549.7|549.1|9
1629936600000|2021-08-26 00:10:00|549.8|549.2|549.4|548.8|549.8|549.2|549.4|548.8|36
1629936900000|2021-08-26 00:15:00|549.6|549|549.4|548.8|549.7|549.1|549.4|548.8|4
1629937200000|2021-08-26 00:20:00|549.2|548.6|549.2|548.6|549.4|548.8|549.2|548.6|19
1629937500000|2021-08-26 00:25:00|549.4|548.8|549.7|549.1|549.7|549.1|549.4|548.8|17
1629937800000|2021-08-26 00:30:00|549.6|549|550.1|549.5|550.2|549.6|549.4|548.8|22
1629938100000|2021-08-26 00:35:00|549.9|549.3|549.9|549.3|550.2|549.6|549.9|549.3|7
1629938400000|2021-08-26 00:40:00|550.1|549.5|550.2|549.6|550.2|549.6|549.9|549.3|13
1629938700000|2021-08-26 00:45:00|550.1|549.5|550.2|549.6|550.4|549.8|550.1|549.5|673
1629939000000|2021-08-26 00:50:00|550.3|549.7|550.4|549.8|550.4|549.8|550.2|549.6|151
1629939300000|2021-08-26 00:55:00|550.3|549.7|550.2|549.6|550.4|549.8|550.2|549.6|4
1629939600000|2021-08-26 01:00:00|550.1|549.5|550|549.4|550.2|549.6|549.9|549.3|6
1629939900000|2021-08-26 01:05:00|549.9|549.3|549.8|549.2|550|549.4|549.8|549.2|66
1629940200000|2021-08-26 01:10:00|549.7|549.1|549.9|549.3|549.9|549.3|549.7|549.1|107
1629940500000|2021-08-26 01:15:00|||||||||12
1629940800000|2021-08-26 01:20:00|549.7|549.1|549.7|549.1|549.9|549.3|549.7|549.1|15
1629941100000|2021-08-26 01:25:00|549.8|549.2|549.9|549.3|549.9|549.3|549.7|549.1|1
1629941400000|2021-08-26 01:30:00|549.8|549.2|549.7|549.1|549.8|549.2|549.4|548.8|7
1629941700000|2021-08-26 01:35:00|549.4|548.8|549.7|549.1|549.9|549.3|549.4|548.8|19
1629942000000|2021-08-26 01:40:00|||||||||2
1629942300000|2021-08-26 01:45:00|||||||||36
1629942600000|2021-08-26 01:50:00|549.5|548.9|549.7|549.1|549.9|549.3|549.4|548.8|10
1629942900000|2021-08-26 01:55:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|42
1629943200000|2021-08-26 02:00:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|23
1629943500000|2021-08-26 02:05:00|549.1|548.5|548.8|548.2|549.2|548.6|548.7|548.1|2
1629943800000|2021-08-26 02:10:00|548.7|548.1|549|548.4|549|548.4|548.7|548.1|6
1629944100000|2021-08-26 02:15:00|548.8|548.2|548.7|548.1|549|548.4|548.6|548|10
1629944400000|2021-08-26 02:20:00|549|548.4|549|548.4|549|548.4|548.7|548.1|10
1629944700000|2021-08-26 02:25:00|548.8|548.2|549|548.4|549|548.4|548.7|548.1|1
1629945000000|2021-08-26 02:30:00|548.7|548.1|549.2|548.6|549.2|548.6|548.7|548.1|12
1629945300000|2021-08-26 02:35:00|549.1|548.5|549.2|548.6|549.2|548.6|549|548.4|13
1629945600000|2021-08-26 02:40:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|4
1629945900000|2021-08-26 02:45:00|549.2|548.6|549.2|548.6|549.3|548.7|549.1|548.5|24
1629946200000|2021-08-26 02:50:00|549.1|548.5|549.1|548.5|549.2|548.6|549|548.4|0
1629946500000|2021-08-26 02:55:00|549.2|548.6|549.2|548.6|549.2|548.6|549|548.4|4
1629946800000|2021-08-26 03:00:00|549.1|548.5|549.2|548.6|549.5|548.9|549|548.4|14
1629947100000|2021-08-26 03:05:00|549.3|548.7|549.5|548.9|550|549.4|549.3|548.7|50
1629947400000|2021-08-26 03:10:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|0
1629947700000|2021-08-26 03:15:00|549.3|548.7|549.5|548.9|549.5|548.9|549.2|548.6|2
1629948000000|2021-08-26 03:20:00|||||||||2
1629948300000|2021-08-26 03:25:00|||||||||4
1629948600000|2021-08-26 03:30:00|549.3|548.7|549.5|548.9|549.5|548.9|549.2|548.6|12
1629948900000|2021-08-26 03:35:00|549.3|548.7|549.5|548.9|549.5|548.9|549.3|548.7|50
1629949500000|2021-08-26 03:45:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|16
1629949800000|2021-08-26 03:50:00|549.5|548.9|549.5|548.9|549.5|548.9|549.2|548.6|3
1629950400000|2021-08-26 04:00:00|||||||||79
1629950700000|2021-08-26 04:05:00|549.2|548.6|549.5|548.9|549.5|548.9|549.2|548.6|0
1629951000000|2021-08-26 04:10:00|||||||||44
1629951300000|2021-08-26 04:15:00|549.3|548.7|549.5|548.9|549.6|549|549.3|548.7|315
1629951900000|2021-08-26 04:25:00|549.3|548.7|549.3|548.7|549.5|548.9|549.3|548.7|8
1629952200000|2021-08-26 04:30:00|549.2|548.6|549.7|549.1|549.8|549.2|549.2|548.6|14
1629952500000|2021-08-26 04:35:00|||||||||4
1629952800000|2021-08-26 04:40:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|10
1629953100000|2021-08-26 04:45:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|7
1629953400000|2021-08-26 04:50:00|||||||||332
1629954000000|2021-08-26 05:00:00|549.2|548.6|549.2|548.6|549.2|548.6|549.2|548.6|15
1629954300000|2021-08-26 05:05:00|549.5|548.9|549.4|548.8|549.5|548.9|549.2|548.6|0
1629954600000|2021-08-26 05:10:00|549.2|548.6|549.5|548.9|549.5|548.9|549.2|548.6|0
1629954900000|2021-08-26 05:15:00|549.4|548.8|549.2|548.6|549.4|548.8|549.2|548.6|0
1629955200000|2021-08-26 05:20:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|4
1629955500000|2021-08-26 05:25:00|549.4|548.8|549.5|548.9|549.5|548.9|549.4|548.8|1
1629955800000|2021-08-26 05:30:00|549.2|548.6|549.5|548.9|549.5|548.9|549.2|548.6|23
1629956100000|2021-08-26 05:35:00|549.7|549.1|549.7|549.1|549.7|549.1|549.5|548.9|3
1629956400000|2021-08-26 05:40:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|11
1629956700000|2021-08-26 05:45:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|1
1629957000000|2021-08-26 05:50:00|549.8|549.2|550.2|549.6|550.2|549.6|549.8|549.2|29
1629957300000|2021-08-26 05:55:00|550.1|549.5|550.5|549.9|550.5|549.9|550|549.4|31
1629957600000|2021-08-26 06:00:00|550|549.4|550.5|549.9|550.5|549.9|550|549.4|9
1629957900000|2021-08-26 06:05:00|550.3|549.7|550.1|549.5|550.5|549.9|550|549.4|11
1629958200000|2021-08-26 06:10:00|550|549.4|550.2|549.6|550.5|549.9|550|549.4|8
1629958500000|2021-08-26 06:15:00|550.1|549.5|550.2|549.6|550.2|549.6|550|549.4|3
1629958800000|2021-08-26 06:20:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|29
1629959100000|2021-08-26 06:25:00|550.2|549.6|550|549.4|550.2|549.6|550|549.4|1
1629959400000|2021-08-26 06:30:00|550.1|549.5|550.5|549.9|550.5|549.9|550|549.4|21
1629959700000|2021-08-26 06:35:00|550.3|549.7|549.7|549.1|550.3|549.7|549.7|549.1|18
1629960000000|2021-08-26 06:40:00|549.5|548.9|549.7|549.1|549.7|549.1|549.5|548.9|3
1629960300000|2021-08-26 06:45:00|549.5|548.9|549.7|549.1|549.8|549.2|549.5|548.9|1
1629960600000|2021-08-26 06:50:00|550|549.4|549.8|549.2|550|549.4|549.7|549.1|5
1629960900000|2021-08-26 06:55:00|549.7|549.1|550.1|549.5|550.2|549.6|549.7|549.1|8
1629961200000|2021-08-26 07:00:00|550|549.4|550|549.4|550.2|549.6|550|549.4|46
1629961500000|2021-08-26 07:05:00|549.8|549.2|549.8|549.2|550.2|549.6|549.7|549.1|16
1629961800000|2021-08-26 07:10:00|549.7|549.1|550.2|549.6|550.5|549.9|549.7|549.1|15
1629962100000|2021-08-26 07:15:00|550.1|549.5|550.2|549.6|550.2|549.6|549.7|549.1|1
1629962400000|2021-08-26 07:20:00|550.1|549.5|550|549.4|550.2|549.6|550|549.4|13
1629962700000|2021-08-26 07:25:00|550.1|549.5|550.5|549.9|550.5|549.9|550.1|549.5|40
1629963000000|2021-08-26 07:30:00|550.6|550|550.8|550.2|551|550.4|550.5|549.9|11
1629963300000|2021-08-26 07:35:00|551|550.4|551.2|550.6|551.2|550.6|550.8|550.2|42
1629963600000|2021-08-26 07:40:00|551.1|550.5|550.7|550.1|551.2|550.6|550.7|550.1|5
1629963900000|2021-08-26 07:45:00|550.8|550.2|550.5|549.9|551|550.4|550.1|549.5|9
1629964200000|2021-08-26 07:50:00|550.3|549.7|550|549.4|550.7|550.1|550|549.4|3
1629964500000|2021-08-26 07:55:00|550.2|549.6|550.2|549.6|550.5|549.9|550.1|549.5|1
1629964800000|2021-08-26 08:00:00|550.3|549.7|550.3|549.7|550.5|549.9|550.2|549.6|73
1629965100000|2021-08-26 08:05:00|550.2|549.6|549.5|548.9|550.2|549.6|549.5|548.9|11
1629965400000|2021-08-26 08:10:00|549.6|549|549.5|548.9|549.6|549|549.5|548.9|0
1629965700000|2021-08-26 08:15:00|549.3|548.7|549.6|549|549.7|549.1|549.2|548.6|2
1629966000000|2021-08-26 08:20:00|549.5|548.9|549.5|548.9|549.7|549.1|549.5|548.9|5
1629966300000|2021-08-26 08:25:00|549.2|548.6|549.2|548.6|549.5|548.9|549.2|548.6|54
1629966600000|2021-08-26 08:30:00|||||||||8
1629966900000|2021-08-26 08:35:00|549.5|548.9|549.5|548.9|549.5|548.9|549.2|548.6|6
1629967200000|2021-08-26 08:40:00|549.3|548.7|549.2|548.6|549.5|548.9|549.2|548.6|13
1629967500000|2021-08-26 08:45:00|549.5|548.9|550|549.4|550|549.4|549.3|548.7|14
1629967800000|2021-08-26 08:50:00|550.1|549.5|549.7|549.1|550.2|549.6|549.7|549.1|6
1629968100000|2021-08-26 08:55:00|549.5|548.9|549.5|548.9|549.6|549|549.2|548.6|61
1629968400000|2021-08-26 09:00:00|549.2|548.6|549.2|548.6|549.7|549.1|549.2|548.6|12
1629968700000|2021-08-26 09:05:00|549.3|548.7|549|548.4|549.5|548.9|549|548.4|11
1629969000000|2021-08-26 09:10:00|549.2|548.6|549|548.4|549.5|548.9|549|548.4|1
1629969300000|2021-08-26 09:15:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|0
1629969600000|2021-08-26 09:20:00|548.8|548.2|549.1|548.5|549.2|548.6|548.7|548.1|8
1629969900000|2021-08-26 09:25:00|549|548.4|548.7|548.1|549.2|548.6|548.7|548.1|57
1629970200000|2021-08-26 09:30:00|548.5|547.9|549.2|548.6|549.2|548.6|548.2|547.6|13
1629970500000|2021-08-26 09:35:00|549.5|548.9|549.6|549|549.7|549.1|549.5|548.9|6
1629970800000|2021-08-26 09:40:00|549.7|549.1|549.2|548.6|549.7|549.1|549.2|548.6|2
1629971100000|2021-08-26 09:45:00|549.5|548.9|548.7|548.1|549.5|548.9|548.7|548.1|1
1629971400000|2021-08-26 09:50:00|549.2|548.6|549.2|548.6|549.3|548.7|549.2|548.6|24
1629971700000|2021-08-26 09:55:00|549.3|548.7|549.5|548.9|549.5|548.9|549.2|548.6|23
1629972000000|2021-08-26 10:00:00|549.6|549|549.5|548.9|549.7|549.1|549.5|548.9|0
1629972300000|2021-08-26 10:05:00|549.3|548.7|549.2|548.6|549.5|548.9|549|548.4|23
1629972600000|2021-08-26 10:10:00|549.1|548.5|549|548.4|549.1|548.5|548.7|548.1|21
1629972900000|2021-08-26 10:15:00|548.9|548.3|548.9|548.3|549|548.4|548.7|548.1|115
1629973200000|2021-08-26 10:20:00|548.8|548.2|548.9|548.3|548.9|548.3|548.7|548.1|30
1629973500000|2021-08-26 10:25:00|549.2|548.6|548.9|548.3|549.2|548.6|548.7|548.1|97
1629973800000|2021-08-26 10:30:00|548.8|548.2|548.4|547.8|548.9|548.3|548.4|547.8|8
1629974100000|2021-08-26 10:35:00|548.8|548.2|548.7|548.1|548.8|548.2|548.4|547.8|15
1629974400000|2021-08-26 10:40:00|548.4|547.8|548.4|547.8|548.4|547.8|548.2|547.6|62
1629974700000|2021-08-26 10:45:00|548.7|548.1|548.4|547.8|548.7|548.1|548.2|547.6|35
1629975000000|2021-08-26 10:50:00|548.5|547.9|548.2|547.6|548.5|547.9|548.2|547.6|15
1629975300000|2021-08-26 10:55:00|||||||||30
1629975600000|2021-08-26 11:00:00|548.4|547.8|548.4|547.8|548.4|547.8|548.2|547.6|34
1629975900000|2021-08-26 11:05:00|548.7|548.1|548.7|548.1|548.9|548.3|548.7|548.1|8
1629976200000|2021-08-26 11:10:00|548.6|548|549.2|548.6|549.2|548.6|548.4|547.8|33
1629976500000|2021-08-26 11:15:00|549.4|548.8|549.7|549.1|549.7|549.1|549.2|548.6|3
1629976800000|2021-08-26 11:20:00|549.6|549|549.4|548.8|549.7|549.1|549.4|548.8|2
1629977100000|2021-08-26 11:25:00|549.3|548.7|549.7|549.1|549.7|549.1|549.3|548.7|87
1629977400000|2021-08-26 11:30:00|549.6|549|549.2|548.6|549.7|549.1|549.2|548.6|3
1629977700000|2021-08-26 11:35:00|549.3|548.7|549.4|548.8|549.7|549.1|549.3|548.7|56
1629978000000|2021-08-26 11:40:00|549.2|548.6|549.1|548.5|549.2|548.6|548.9|548.3|63
1629978300000|2021-08-26 11:45:00|549.2|548.6|549.2|548.6|549.2|548.6|548.9|548.3|91
1629978600000|2021-08-26 11:50:00|549.1|548.5|548.7|548.1|549.2|548.6|548.7|548.1|16
1629978900000|2021-08-26 11:55:00|548.9|548.3|549.4|548.8|549.7|549.1|548.7|548.1|32
1629979200000|2021-08-26 12:00:00|549.3|548.7|548.6|548|549.4|548.8|548.4|547.8|53
1629979500000|2021-08-26 12:05:00|548.4|547.8|548.4|547.8|548.7|548.1|548.2|547.6|87
1629979800000|2021-08-26 12:10:00|548.7|548.1|548.8|548.2|548.9|548.3|548.7|548.1|122
1629980100000|2021-08-26 12:15:00|548.9|548.3|549.4|548.8|549.4|548.8|548.8|548.2|193
1629980400000|2021-08-26 12:20:00|549.3|548.7|549.6|549|549.7|549.1|549.2|548.6|148
1629980700000|2021-08-26 12:25:00|549.7|549.1|549.8|549.2|550|549.2|549.4|548.8|22
1629981000000|2021-08-26 12:30:00|549.9|549.3|548.7|548.1|549.9|549.3|548.6|548|68
1629981300000|2021-08-26 12:35:00|548.4|547.8|547.9|547.3|548.7|548.1|547.9|547.3|214
1629981600000|2021-08-26 12:40:00|548.1|547.5|548.9|548.3|548.9|548.3|547.9|547.3|71
1629984600000|2021-08-26 13:30:00|549.2|548.6|550.4|549.8|551.4|550.8|547.9|547.3|1738
1629984900000|2021-08-26 13:35:00|550.6|550|549.9|549.3|550.6|550|548.4|547.8|849
1629985200000|2021-08-26 13:40:00|550.1|549.5|551.7|551.1|552.9|552.3|549.9|549.3|750
1629985500000|2021-08-26 13:45:00|551.9|551.3|551.2|550.6|552.8|552.2|550.7|550.1|626
1629985800000|2021-08-26 13:50:00|551.7|551.1|552.2|551.6|552.2|551.6|550.9|550.3|328
1629986100000|2021-08-26 13:55:00|552.4|551.8|551.4|550.8|552.7|552.1|550.9|550.3|365
1629986400000|2021-08-26 14:00:00|551.2|550.6|550.4|549.8|552.2|551.6|550.4|549.8|552
1629986700000|2021-08-26 14:05:00|550.7|550.1|550.9|550.3|551.2|550.6|549.9|549.3|471
1629987000000|2021-08-26 14:10:00|550.7|550.1|552.4|551.8|552.7|552.1|550.7|550.1|280
1629987300000|2021-08-26 14:15:00|552.7|552.1|551.9|551.3|552.9|552.3|551.9|551.3|482
1629987600000|2021-08-26 14:20:00|551.7|551.1|551.2|550.6|552.4|551.8|550.9|550.3|376
1629987900000|2021-08-26 14:25:00|551.4|550.8|551.2|550.6|551.7|551.1|550.4|549.8|429
1629988200000|2021-08-26 14:30:00|551.1|550.5|552.2|551.6|552.2|551.6|550.9|550.3|755
1629988500000|2021-08-26 14:35:00|552.4|551.8|552.2|551.6|552.9|552.3|551.9|551.3|407
1629988800000|2021-08-26 14:40:00|552.4|551.8|552.7|552.1|553.2|552.6|552.4|551.8|226
1629989100000|2021-08-26 14:45:00|552.9|552.3|553|552.4|553.7|553.1|552.7|552.1|546
1629989400000|2021-08-26 14:50:00|553.1|552.5|552.4|551.8|553.2|552.6|552.2|551.6|216
1629989700000|2021-08-26 14:55:00|552.5|551.9|552|551.4|552.9|552.3|551.5|550.9|205
1629990000000|2021-08-26 15:00:00|552.2|551.6|552.2|551.6|552.5|551.9|552|551.4|1905
1629990300000|2021-08-26 15:05:00|552.3|551.7|551|550.4|553|552.4|551|550.4|413
1629990600000|2021-08-26 15:10:00|551.2|550.6|549.7|549.1|551.7|551.1|549.5|548.9|389
1629990900000|2021-08-26 15:15:00|550|549.4|550.7|550.1|551|550.4|550|549.4|379
1629991200000|2021-08-26 15:20:00|550.8|550.2|551.2|550.6|551.2|550.6|550.2|549.6|108
1629991500000|2021-08-26 15:25:00|551|550.4|550.5|549.9|551.2|550.6|550.5|549.9|1137
1629991800000|2021-08-26 15:30:00|550.7|550.1|551|550.4|551|550.4|550.2|549.6|190
1629992100000|2021-08-26 15:35:00|551.2|550.6|550.7|550.1|551.2|550.6|550.7|550.1|447
1629992400000|2021-08-26 15:40:00|550.5|549.9|550|549.4|550.7|550.1|549.7|549.1|313
1629992700000|2021-08-26 15:45:00|549.7|549.1|551.2|550.6|551.2|550.6|549.7|549.1|653
1629993000000|2021-08-26 15:50:00|551.5|550.9|550.7|550.1|551.5|550.9|550.7|550.1|520
1629993300000|2021-08-26 15:55:00|550.6|550|551|550.4|551.5|550.9|550.5|549.9|381
1629993600000|2021-08-26 16:00:00|551.2|550.6|551|550.4|551.7|551.1|551|550.4|174
1629993900000|2021-08-26 16:05:00|551.2|550.6|551.2|550.6|551.7|551.1|551|550.4|446
1629994200000|2021-08-26 16:10:00|551|550.4|551.5|550.9|551.5|550.9|550.7|550.1|239
1629994500000|2021-08-26 16:15:00|551.3|550.7|551.2|550.6|551.5|550.9|550.7|550.1|284
1629994800000|2021-08-26 16:20:00|551.5|550.9|551.7|551.1|552|551.4|551|550.4|145
1629995100000|2021-08-26 16:25:00|552|551.4|552.2|551.6|552.5|551.9|551.7|551.1|543
1629995400000|2021-08-26 16:30:00|552.4|551.8|552.4|551.8|552.7|552.1|551.9|551.3|842
1629995700000|2021-08-26 16:35:00|552.7|552.1|552.4|551.8|552.9|552.3|552|551.4|277
1629996000000|2021-08-26 16:40:00|552.3|551.7|553.2|552.6|553.2|552.6|552.2|551.6|213
1629996300000|2021-08-26 16:45:00|553|552.4|553|552.4|553.2|552.6|552.7|552.1|319
1629996600000|2021-08-26 16:50:00|552.8|552.2|553|552.4|553.2|552.6|552.7|552.1|325
1629996900000|2021-08-26 16:55:00|552.8|552.2|552.5|551.9|553|552.4|552.5|551.9|152
1629997200000|2021-08-26 17:00:00|552.7|552.1|553|552.4|553|552.4|552.7|552.1|723
1629997500000|2021-08-26 17:05:00|553.2|552.6|553|552.4|553.2|552.6|552.7|552.1|324
1629997800000|2021-08-26 17:10:00|553.2|552.6|552.7|552.1|553.5|552.9|552.5|551.9|223
1629998100000|2021-08-26 17:15:00|553|552.4|553|552.4|553.2|552.6|553|552.4|191
1629998400000|2021-08-26 17:20:00|552.7|552.1|553|552.4|553|552.4|552.7|552.1|260
1629998700000|2021-08-26 17:25:00|553.2|552.6|552.7|552.1|553.2|552.6|552.7|552.1|351
1629999000000|2021-08-26 17:30:00|552.5|551.9|552.7|552.1|552.9|552.3|552.5|551.9|342
1629999300000|2021-08-26 17:35:00|||||||||195
1629999600000|2021-08-26 17:40:00|552.5|551.9|552.7|552.1|553|552.4|552.5|551.9|361
1629999900000|2021-08-26 17:45:00|553|552.4|552.5|551.9|553|552.4|552.5|551.9|418
1630000200000|2021-08-26 17:50:00|552.7|552.1|553.5|552.9|553.5|552.9|552.6|552|545
1630000500000|2021-08-26 17:55:00|553.2|552.6|553.5|552.9|553.5|552.9|553.2|552.6|582
1630000800000|2021-08-26 18:00:00|553.2|552.6|554.2|553.6|554.5|553.9|553.2|552.6|1346
1630001100000|2021-08-26 18:05:00|554|553.4|553.7|553.1|554|553.4|553|552.4|1324
1630001400000|2021-08-26 18:10:00|553.5|552.9|550.5|549.9|553.7|553.1|550.5|549.9|2490
1630001700000|2021-08-26 18:15:00|550.7|550.1|550.2|549.6|551.2|550.6|550|549.4|2477
1630022400000|2021-08-27 00:00:00|550.7|550.1|550.7|550.1|551.6|551|550.5|549.9|813
1630022700000|2021-08-27 00:05:00|550.5|549.9|551.2|550.6|551.2|550.6|550.5|549.9|149
1630023000000|2021-08-27 00:10:00|551|550.4|550.5|549.9|551|550.4|550.5|549.9|48
1630023300000|2021-08-27 00:15:00|550.2|549.6|550.2|549.6|550.2|549.6|550.1|549.5|99
1630023600000|2021-08-27 00:20:00|549.7|549.1|549.5|548.9|549.7|549.1|549.2|548.6|140
1630023900000|2021-08-27 00:25:00|549.7|549.1|549.7|549.1|549.7|549.1|549.7|549.1|76
1630024200000|2021-08-27 00:30:00|549.6|549|549.2|548.6|549.6|549|549.2|548.6|48
1630024500000|2021-08-27 00:35:00|549.5|548.9|549.5|548.9|549.5|548.9|549.2|548.6|22
1630024800000|2021-08-27 00:40:00|549.2|548.6|549.2|548.6|549.5|548.9|549.1|548.5|71
1630025100000|2021-08-27 00:45:00|549.1|548.5|549.2|548.6|549.2|548.6|549|548.4|69
1630025400000|2021-08-27 00:50:00|549|548.4|548.7|548.1|549|548.4|548.7|548.1|39
1630025700000|2021-08-27 00:55:00|||||||||48
1630026000000|2021-08-27 01:00:00|548.5|547.9|548.7|548.1|548.7|548.1|548.5|547.9|198
1630026300000|2021-08-27 01:05:00|548.6|548|549|548.4|549|548.4|548.5|547.9|41
1630026600000|2021-08-27 01:10:00|549.1|548.5|549|548.4|549.2|548.6|549|548.4|18
1630026900000|2021-08-27 01:15:00|549.2|548.6|549.5|548.9|549.5|548.9|549.2|548.6|31
1630027200000|2021-08-27 01:20:00|549.3|548.7|549.5|548.9|549.7|549.1|549.3|548.7|52
1630027500000|2021-08-27 01:25:00|549.6|549|549.7|549.1|549.7|549.1|549.5|548.9|30
1630027800000|2021-08-27 01:30:00|549.6|549|549.7|549.1|549.8|549.2|549.5|548.9|43
1630028100000|2021-08-27 01:35:00|549.8|549.2|549.7|549.1|550|549.4|549.7|549.1|35
1630028400000|2021-08-27 01:40:00|550|549.4|549.7|549.1|550|549.4|549.7|549.1|18
1630028700000|2021-08-27 01:45:00|549.6|549|549.8|549.2|549.8|549.2|549.6|549|15
1630029000000|2021-08-27 01:50:00|549.7|549.1|549.7|549.1|550|549.4|549.7|549.1|13
1630029300000|2021-08-27 01:55:00|549.5|548.9|549.5|548.9|549.5|548.9|549.5|548.9|634
1630029600000|2021-08-27 02:00:00|549.7|549.1|549.7|549.1|549.7|549.1|549.6|549|23
1630029900000|2021-08-27 02:05:00|549.6|549|549.3|548.7|549.7|549.1|549.2|548.6|26
1630030200000|2021-08-27 02:10:00|549.5|548.9|549|548.4|549.5|548.9|549|548.4|29
1630030500000|2021-08-27 02:15:00|||||||||10
1630030800000|2021-08-27 02:20:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|3
1630031100000|2021-08-27 02:25:00|549|548.4|549.2|548.6|549.2|548.6|548.8|548.2|56
1630031400000|2021-08-27 02:30:00|549|548.4|548.8|548.2|549.1|548.5|548.8|548.2|16
1630031700000|2021-08-27 02:35:00|549|548.4|549.1|548.5|549.2|548.6|549|548.4|12
1630032000000|2021-08-27 02:40:00|549|548.4|549|548.4|549.1|548.5|549|548.4|14
1630032300000|2021-08-27 02:45:00|549.1|548.5|547.2|546.6|549.1|548.5|547|546.4|484
1630032600000|2021-08-27 02:50:00|547|546.4|546.2|545.6|547.1|546.5|546.2|545.6|417
1630032900000|2021-08-27 02:55:00|546.4|545.8|547|546.4|547|546.4|546.2|545.6|91
1630033200000|2021-08-27 03:00:00|547.2|546.6|547.5|546.9|547.5|546.9|547|546.4|46
1630033500000|2021-08-27 03:05:00|547.2|546.6|547.3|546.7|547.5|546.9|547.2|546.6|14
1630033800000|2021-08-27 03:10:00|547.5|546.9|547|546.4|547.5|546.9|546.5|545.9|177
1630034100000|2021-08-27 03:15:00|546.8|546.2|547.2|546.6|547.2|546.6|546.7|546.1|32
1630034400000|2021-08-27 03:20:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|8
1630034700000|2021-08-27 03:25:00|547.1|546.5|547.2|546.6|547.2|546.6|547|546.4|39
1630035000000|2021-08-27 03:30:00|547|546.4|547.2|546.6|547.2|546.6|547|546.4|22
1630035300000|2021-08-27 03:35:00|||||||||7
1630035600000|2021-08-27 03:40:00|547|546.4|547|546.4|547.1|546.5|547|546.4|29
1630035900000|2021-08-27 03:45:00|||||||||33
1630036200000|2021-08-27 03:50:00|547.2|546.6|547.2|546.6|547.2|546.6|547.2|546.6|14
1630036500000|2021-08-27 03:55:00|||||||||5
1630036800000|2021-08-27 04:00:00|547.1|546.5|547|546.4|547.1|546.5|547|546.4|16
1630037100000|2021-08-27 04:05:00|||||||||4
1630037400000|2021-08-27 04:10:00|547.1|546.5|547.2|546.6|547.5|546.9|547.1|546.5|42
1630037700000|2021-08-27 04:15:00|||||||||5
1630038000000|2021-08-27 04:20:00|||||||||7
1630038300000|2021-08-27 04:25:00|547.5|546.9|547.5|546.9|548|547.4|547.5|546.9|158
1630038600000|2021-08-27 04:30:00|547.7|547.1|547.7|547.1|548|547.4|547.5|546.9|83
1630038900000|2021-08-27 04:35:00|547.6|547|547.7|547.1|547.7|547.1|547.5|546.9|33
1630039200000|2021-08-27 04:40:00|||||||||23
1630039500000|2021-08-27 04:45:00|547.6|547|547.6|547|547.7|547.1|547.5|546.9|29
1630039800000|2021-08-27 04:50:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|9
1630040100000|2021-08-27 04:55:00|548|547.4|548|547.4|548|547.4|548|547.4|6
1630040400000|2021-08-27 05:00:00|547.8|547.2|548.2|547.6|548.5|547.9|547.8|547.2|60
1630040700000|2021-08-27 05:05:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|13
1630041000000|2021-08-27 05:10:00|547.7|547.1|547.7|547.1|547.8|547.2|547.7|547.1|39
1630041300000|2021-08-27 05:15:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|23
1630041600000|2021-08-27 05:20:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|3
1630041900000|2021-08-27 05:25:00|548.1|547.5|548|547.4|548.1|547.5|548|547.4|27
1630042200000|2021-08-27 05:30:00|548.2|547.6|548.2|547.6|548.5|547.9|548.2|547.6|9
1630042500000|2021-08-27 05:35:00|548.1|547.5|548|547.4|548.2|547.6|548|547.4|9
1630042800000|2021-08-27 05:40:00|||||||||2
1630043100000|2021-08-27 05:45:00|||||||||2
1630043400000|2021-08-27 05:50:00|||||||||7
1630043700000|2021-08-27 05:55:00|547.7|547.1|547.7|547.1|547.7|547.1|547.7|547.1|7
1630044000000|2021-08-27 06:00:00|548|547.4|548|547.4|548|547.4|548|547.4|16
1630044300000|2021-08-27 06:05:00|548.2|547.6|548|547.4|548.2|547.6|548|547.4|9
1630044600000|2021-08-27 06:10:00|||||||||14
1630044900000|2021-08-27 06:15:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|5
1630045200000|2021-08-27 06:20:00|||||||||6
1630045500000|2021-08-27 06:25:00|547.5|546.9|547.6|547|547.7|547.1|547.5|546.9|147
1630045800000|2021-08-27 06:30:00|547.5|546.9|547.5|546.9|547.8|547.2|547.5|546.9|14
1630046100000|2021-08-27 06:35:00|547.3|546.7|547|546.4|547.5|546.9|547|546.4|54
1630046400000|2021-08-27 06:40:00|547.1|546.5|547.7|547.1|547.7|547.1|547|546.4|78
1630046700000|2021-08-27 06:45:00|548|547.4|548.7|548.1|548.7|548.1|548|547.4|73
1630047000000|2021-08-27 06:50:00|548.6|548|548.5|547.9|548.7|548.1|548.5|547.9|74
1630047300000|2021-08-27 06:55:00|548.1|547.5|548.2|547.6|548.2|547.6|548|547.4|34
1630047600000|2021-08-27 07:00:00|548.3|547.7|548.2|547.6|548.7|548.1|547.7|547.1|80
1630047900000|2021-08-27 07:05:00|548|547.4|548|547.4|548.2|547.6|547.7|547.1|57
1630048200000|2021-08-27 07:10:00|547.8|547.2|547.7|547.1|548|547.4|547.5|546.9|29
1630048500000|2021-08-27 07:15:00|547.6|547|548|547.4|548.2|547.6|547.6|547|48
1630048800000|2021-08-27 07:20:00|547.8|547.2|547.7|547.1|548|547.4|547.7|547.1|17
1630049100000|2021-08-27 07:25:00|547.6|547|548.5|547.9|548.5|547.9|547.6|547|43
1630049400000|2021-08-27 07:30:00|548.6|548|548.7|548.1|548.8|548.2|548.5|547.9|43
1630049700000|2021-08-27 07:35:00|549|548.4|547.8|547.2|549|548.4|547.7|547.1|58
1630050000000|2021-08-27 07:40:00|547.7|547.1|548|547.4|548|547.4|547.5|546.9|92
1630050300000|2021-08-27 07:45:00|547.8|547.2|547.7|547.1|548|547.4|547.5|546.9|71
1630050600000|2021-08-27 07:50:00|547.6|547|547.3|546.7|547.7|547.1|547|546.4|68
1630050900000|2021-08-27 07:55:00|547.5|546.9|547.7|547.1|547.7|547.1|547.5|546.9|32
1630051200000|2021-08-27 08:00:00|548|547.4|548.7|548.1|548.8|548.2|547.7|547.1|55
1630051500000|2021-08-27 08:05:00|548.6|548|548.3|547.7|548.7|548.1|547.8|547.2|30
1630051800000|2021-08-27 08:10:00|548.2|547.6|548.2|547.6|548.5|547.9|548|547.4|45
1630052100000|2021-08-27 08:15:00|548.1|547.5|548|547.4|548.2|547.6|548|547.4|41
1630052400000|2021-08-27 08:20:00|547.7|547.1|546.5|545.9|547.7|547.1|546.5|545.9|119
1630052700000|2021-08-27 08:25:00|546.6|546|546.6|546|546.7|546.1|546.5|545.9|14
1630053000000|2021-08-27 08:30:00|546.7|546.1|546.5|545.9|546.8|546.2|546.5|545.9|9
1630053300000|2021-08-27 08:35:00|546.6|546|546.5|545.9|546.7|546.1|546.2|545.6|297
1630053600000|2021-08-27 08:40:00|546.7|546.1|546.5|545.9|546.7|546.1|546.3|545.7|18
1630053900000|2021-08-27 08:45:00|546.2|545.6|546.2|545.6|546.2|545.6|546.2|545.6|12
1630054200000|2021-08-27 08:50:00|546|545.4|545.2|544.6|546|545.4|545|544.4|225
1630054500000|2021-08-27 08:55:00|545.5|544.9|545.2|544.6|545.7|545.1|545|544.4|173
1630054800000|2021-08-27 09:00:00|545.5|544.9|545.2|544.6|545.7|545.1|545.1|544.5|64
1630055100000|2021-08-27 09:05:00|545.3|544.7|545.7|545.1|545.7|545.1|545.2|544.6|17
1630055400000|2021-08-27 09:10:00|545.6|545|545.6|545|545.7|545.1|545.2|544.6|13
1630055700000|2021-08-27 09:15:00|545.7|545.1|546.5|545.9|546.5|545.9|545.7|545.1|95
1630056000000|2021-08-27 09:20:00|546.6|546|546.2|545.6|546.7|546.1|546.2|545.6|38
1630056300000|2021-08-27 09:25:00|546.5|545.9|546|545.4|546.5|545.9|546|545.4|220
1630056600000|2021-08-27 09:30:00|545.7|545.1|545.5|544.9|545.7|545.1|545.2|544.6|41
1630056900000|2021-08-27 09:35:00|545.3|544.7|545.6|545|545.7|545.1|545.2|544.6|41
1630057200000|2021-08-27 09:40:00|545.5|544.9|546|545.4|546|545.4|545.5|544.9|38
1630057500000|2021-08-27 09:45:00|545.8|545.2|546.1|545.5|546.2|545.6|545.7|545.1|29
1630057800000|2021-08-27 09:50:00|546.2|545.6|546.2|545.6|546.2|545.6|546|545.4|19
1630058100000|2021-08-27 09:55:00|546.1|545.5|546.7|546.1|546.7|546.1|546|545.4|37
1630058400000|2021-08-27 10:00:00|546.6|546|547|546.4|547|546.4|546.5|545.9|89
1630058700000|2021-08-27 10:05:00|546.8|546.2|547.2|546.6|547.2|546.6|546.7|546.1|82
1630059000000|2021-08-27 10:10:00|547.5|546.9|547.3|546.7|547.7|547.1|547.2|546.6|103
1630059300000|2021-08-27 10:15:00|547.2|546.6|547.7|547.1|547.7|547.1|547.2|546.6|33
1630059600000|2021-08-27 10:20:00|547.6|547|547.5|546.9|547.7|547.1|547.2|546.6|53
1630059900000|2021-08-27 10:25:00|547.2|546.6|547.2|546.6|547.5|546.9|547.2|546.6|36
1630060200000|2021-08-27 10:30:00|547.1|546.5|547|546.4|547.2|546.6|547|546.4|29
1630060500000|2021-08-27 10:35:00|547.1|546.5|547.5|546.9|548.2|547.6|547.1|546.5|81
1630060800000|2021-08-27 10:40:00|547.2|546.6|547.3|546.7|547.3|546.7|547.2|546.6|26
1630061100000|2021-08-27 10:45:00|547.2|546.6|547.5|546.9|547.5|546.9|547.2|546.6|25
1630061400000|2021-08-27 10:50:00|547.3|546.7|547.2|546.6|547.3|546.7|547.2|546.6|67
1630061700000|2021-08-27 10:55:00|546.7|546.1|546.2|545.6|546.7|546.1|546|545.4|111
1630062000000|2021-08-27 11:00:00|546|545.4|546.5|545.9|547|546.4|546|545.4|105
1630062300000|2021-08-27 11:05:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|115
1630062600000|2021-08-27 11:10:00|546.1|545.5|546|545.4|546.2|545.6|546|545.4|52
1630062900000|2021-08-27 11:15:00|546.2|545.6|546.2|545.6|546.2|545.6|546|545.4|108
1630063200000|2021-08-27 11:20:00|546.6|546|547.3|546.7|547.5|546.9|546.6|546|353
1630063500000|2021-08-27 11:25:00|547.2|546.6|547|546.4|547.3|546.7|546.7|546.1|126
1630063800000|2021-08-27 11:30:00|546.8|546.2|548.2|547.6|548.2|547.6|546.7|546.1|135
1630064100000|2021-08-27 11:35:00|548.1|547.5|548|547.4|548.2|547.6|547.7|547.1|164
1630064400000|2021-08-27 11:40:00|548.1|547.5|548|547.4|548.1|547.5|547.7|547.1|31
1630064700000|2021-08-27 11:45:00|547.8|547.2|547.5|546.9|548|547.4|547.5|546.9|24
1630065000000|2021-08-27 11:50:00|547.6|547|548.2|547.6|548.6|548|547.6|547|265
1630065300000|2021-08-27 11:55:00|548|547.4|548.2|547.6|548.5|547.9|548|547.4|124
1630065600000|2021-08-27 12:00:00|548.5|547.9|547.5|546.9|549.3|548.7|547.5|546.9|213
1630065900000|2021-08-27 12:05:00|547.6|547|548.7|548.1|549|548.4|547.6|547|237
1630066200000|2021-08-27 12:10:00|548.8|548.2|549.2|548.6|549.2|548.6|548.5|547.9|259
1630066500000|2021-08-27 12:15:00|549|548.4|549.2|548.6|549.5|548.9|548.8|548.2|112
1630066800000|2021-08-27 12:20:00|549.3|548.7|549.3|548.7|549.8|549.2|549|548.4|116
1630067100000|2021-08-27 12:25:00|549.2|548.6|548.5|547.9|549.6|549|548.5|547.9|299
1630067400000|2021-08-27 12:30:00|548.2|547.6|547.7|547.1|548.5|547.9|547.5|546.9|343
1630067700000|2021-08-27 12:35:00|547.5|546.9|547.7|547.1|548.1|547.5|547|546.4|609
1630068000000|2021-08-27 12:40:00|547.5|546.9|547.8|547.2|548|547.4|547.2|546.6|325
1630071000000|2021-08-27 13:30:00|546.7|546.1|547.7|547.1|550|549.4|546.7|546.1|3884
1630071300000|2021-08-27 13:35:00|547.5|546.9|547.5|546.9|547.7|547.1|546|545.4|3503
1630071600000|2021-08-27 13:40:00|547.2|546.6|547.5|546.9|548|547.4|546.5|545.9|1824
1630071900000|2021-08-27 13:45:00|547|546.4|546|545.4|547.5|546.9|545.5|544.9|1448
1630072200000|2021-08-27 13:50:00|545.6|545|545.2|544.6|545.7|545.1|544.7|544.1|1843
1630072500000|2021-08-27 13:55:00|545.5|544.9|547|546.4|547|546.4|545.2|544.6|3208
1630072800000|2021-08-27 14:00:00|546.7|546.1|547.5|546.9|548.5|547.9|546.7|546.1|1021
1630073100000|2021-08-27 14:05:00|547|546.4|547.2|546.6|547.7|547.1|547|546.4|1102
1630073400000|2021-08-27 14:10:00|547|546.4|548.2|547.6|549|548.4|547|546.4|828
1630073700000|2021-08-27 14:15:00|548.5|547.9|549|548.4|550|549.4|548.5|547.9|1298
1630074000000|2021-08-27 14:20:00|548.8|548.2|549.5|548.9|550.2|549.6|548.8|548.2|912
1630074300000|2021-08-27 14:25:00|549.7|549.1|549.7|549.1|550|549.4|548.8|548.2|1063
1630074600000|2021-08-27 14:30:00|550|549.4|551|550.4|551|550.4|550|549.4|796
1630074900000|2021-08-27 14:35:00|551.2|550.6|551.5|550.9|552|551.4|550.7|550.1|851
1630075200000|2021-08-27 14:40:00|551.2|550.6|550.7|550.1|551.2|550.6|550|549.4|881
1630075500000|2021-08-27 14:45:00|551|550.4|550.7|550.1|551.2|550.6|550.2|549.6|659
1630075800000|2021-08-27 14:50:00|550.5|549.9|550.2|549.6|551|550.4|550|549.4|1018
1630076100000|2021-08-27 14:55:00|550.1|549.5|550|549.4|551|550.4|549.7|549.1|632
1630076400000|2021-08-27 15:00:00|549.7|549.1|550.2|549.6|550.2|549.6|549.5|548.9|952
1630076700000|2021-08-27 15:05:00|550.5|549.9|550.5|549.9|550.7|550.1|550|549.4|1280
1630077000000|2021-08-27 15:10:00|550.7|550.1|550.2|549.6|550.7|550.1|550|549.4|785
1630077300000|2021-08-27 15:15:00|550.5|549.9|550.5|549.9|550.7|550.1|550|549.4|725
1630077600000|2021-08-27 15:20:00|550.6|550|549.2|548.6|550.7|550.1|549.2|548.6|566
1630077900000|2021-08-27 15:25:00|549.5|548.9|549.5|548.9|550|549.4|549.2|548.6|700
1630078200000|2021-08-27 15:30:00|549.7|549.1|550.7|550.1|550.7|550.1|549.5|548.9|534
1630078500000|2021-08-27 15:35:00|550.5|549.9|550|549.4|551|550.4|550|549.4|639
1630078800000|2021-08-27 15:40:00|550.2|549.6|550|549.4|550.2|549.6|549.5|548.9|767
1630079100000|2021-08-27 15:45:00|550.2|549.6|551|550.4|551|550.4|550|549.4|936
1630079400000|2021-08-27 15:50:00|551.2|550.6|551.2|550.6|551.2|550.6|550.7|550.1|2108
1630079700000|2021-08-27 15:55:00|550.9|550.3|550.9|550.3|551.2|550.6|550.4|549.8|1078
1630080000000|2021-08-27 16:00:00|550.7|550.1|551.2|550.6|551.2|550.6|550.7|550.1|623
1630080300000|2021-08-27 16:05:00|550.9|550.3|550.4|549.8|550.9|550.3|550.2|549.6|731
1630080600000|2021-08-27 16:10:00|550.2|549.6|550.2|549.6|550.4|549.8|549.9|549.3|348
1630080900000|2021-08-27 16:15:00|549.9|549.3|549.7|549.1|550.2|549.6|549.7|549.1|367
1630081200000|2021-08-27 16:20:00|549.9|549.3|550.2|549.6|550.2|549.6|549.7|549.1|225
1630081500000|2021-08-27 16:25:00|550.4|549.8|550.7|550.1|550.9|550.3|550.2|549.6|426
1630081800000|2021-08-27 16:30:00|550.9|550.3|550.9|550.3|551.2|550.6|550.9|550.3|676
1630082100000|2021-08-27 16:35:00|551.2|550.6|551.2|550.6|551.4|550.8|550.9|550.3|417
1630082400000|2021-08-27 16:40:00|550.9|550.3|550.9|550.3|550.9|550.3|550.7|550.1|267
1630082700000|2021-08-27 16:45:00|551.2|550.6|551.4|550.8|551.4|550.8|550.9|550.3|619
1630083000000|2021-08-27 16:50:00|551.3|550.7|551.4|550.8|551.4|550.8|551.2|550.6|420
1630083300000|2021-08-27 16:55:00|551.2|550.6|552.7|552.1|552.7|552.1|550.9|550.3|1247
1630083600000|2021-08-27 17:00:00|552.4|551.8|552.7|552.1|552.9|552.3|552.4|551.8|1150
1630083900000|2021-08-27 17:05:00|552.9|552.3|551.7|551.1|552.9|552.3|551.7|551.1|1226
1630084200000|2021-08-27 17:10:00|551.9|551.3|552.2|551.6|552.2|551.6|551.7|551.1|484
1630084500000|2021-08-27 17:15:00|551.9|551.3|553.7|553.1|553.7|553.1|551.9|551.3|498
1630084800000|2021-08-27 17:20:00|553.4|552.8|553.4|552.8|553.9|553.3|553.4|552.8|1078
1630085100000|2021-08-27 17:25:00|553.2|552.6|553.7|553.1|553.9|553.3|553.2|552.6|635
1630085400000|2021-08-27 17:30:00|553.9|553.3|554.2|553.6|554.2|553.6|553.7|553.1|782
1630085700000|2021-08-27 17:35:00|553.9|553.3|553.7|553.1|554.2|553.6|553.7|553.1|871
1630086000000|2021-08-27 17:40:00|553.9|553.3|553.7|553.1|554.7|554.1|553.4|552.8|847
1630086300000|2021-08-27 17:45:00|553.4|552.8|553.4|552.8|553.7|553.1|553.4|552.8|546
1630086600000|2021-08-27 17:50:00|553.2|552.6|553.2|552.6|553.7|553.1|553.2|552.6|1015
1630086900000|2021-08-27 17:55:00|553.4|552.8|552.9|552.3|553.7|553.1|552.9|552.3|1014
1630087200000|2021-08-27 18:00:00|553.2|552.6|553.2|552.6|553.2|552.6|552.4|551.8|1241
1630087500000|2021-08-27 18:05:00|553.1|552.5|553.4|552.8|553.7|553.1|552.9|552.3|1102
1630087800000|2021-08-27 18:10:00|553.3|552.7|554.2|553.6|554.4|553.8|553.2|552.6|5065
1630088100000|2021-08-27 18:15:00|553.9|553.3|553.9|553.3|554.4|553.8|553.7|553.1|3397
1630281600000|2021-08-30 00:00:00|553.4|552.8|555|554.4|555.1|554.5|552.2|551.6|1840
1630281900000|2021-08-30 00:05:00|554.8|554.2|556.6|556|557.2|556.6|554.8|554.2|1019
1630282200000|2021-08-30 00:10:00|556.5|555.9|555.3|554.7|556.5|555.9|554.8|554.2|386
1630282500000|2021-08-30 00:15:00|555.5|554.9|556.1|555.5|556.1|555.5|555.3|554.7|985
1630282800000|2021-08-30 00:20:00|556.3|555.7|556.3|555.7|557.1|556.5|556.1|555.5|751
1630283100000|2021-08-30 00:25:00|556.6|556|557.1|556.5|557.3|556.7|556.6|556|250
1630283400000|2021-08-30 00:30:00|557|556.4|557.1|556.5|557.3|556.7|556.8|556.2|182
1630283700000|2021-08-30 00:35:00|557.2|556.6|556.8|556.2|557.3|556.7|556.8|556.2|157
1630284000000|2021-08-30 00:40:00|556.6|556|556.6|556|556.6|556|556.3|555.7|78
1630284300000|2021-08-30 00:45:00|556.8|556.2|557.1|556.5|557.1|556.5|556.8|556.2|102
1630284600000|2021-08-30 00:50:00|557.2|556.6|557.3|556.7|557.3|556.7|557.1|556.5|58
1630284900000|2021-08-30 00:55:00|557.1|556.5|557.1|556.5|557.2|556.6|556.8|556.2|64
1630285200000|2021-08-30 01:00:00|556.8|556.2|557.3|556.7|557.7|557.1|556.6|556|178
1630285500000|2021-08-30 01:05:00|557.5|556.9|557.6|557|558.2|557.6|557.5|556.9|168
1630285800000|2021-08-30 01:10:00|557.8|557.2|557.8|557.2|557.8|557.2|557.6|557|39
1630286100000|2021-08-30 01:15:00|557.7|557.1|557.8|557.2|557.8|557.2|557.3|556.7|116
1630286400000|2021-08-30 01:20:00|558|557.4|557.8|557.2|558.1|557.5|557.8|557.2|177
1630286700000|2021-08-30 01:25:00|558|557.4|558|557.4|558.1|557.5|557.8|557.2|35
1630287000000|2021-08-30 01:30:00|557.8|557.2|557.8|557.2|558.1|557.5|557.8|557.2|81
1630287300000|2021-08-30 01:35:00|558|557.4|557.8|557.2|558.1|557.5|557.7|557.1|112
1630287600000|2021-08-30 01:40:00|558|557.4|558.1|557.5|558.1|557.5|557.6|557|111
1630287900000|2021-08-30 01:45:00|558|557.4|557.8|557.2|558|557.4|557.6|557|46
1630288200000|2021-08-30 01:50:00|558|557.4|557.8|557.2|558.1|557.5|557.8|557.2|18
1630288500000|2021-08-30 01:55:00|558|557.4|557.3|556.7|558.1|557.5|557.3|556.7|53
1630288800000|2021-08-30 02:00:00|557.6|557|557.6|557|557.6|557|557.3|556.7|46
1630289100000|2021-08-30 02:05:00|557.5|556.9|557.1|556.5|557.6|557|557.1|556.5|27
1630289400000|2021-08-30 02:10:00|556.8|556.2|556.8|556.2|557.1|556.5|556.8|556.2|33
1630289700000|2021-08-30 02:15:00|557|556.4|556.8|556.2|557.1|556.5|556.8|556.2|22
1630290000000|2021-08-30 02:20:00|557.1|556.5|556.8|556.2|557.1|556.5|556.8|556.2|15
1630290300000|2021-08-30 02:25:00|||||||||64
1630290600000|2021-08-30 02:30:00|557.1|556.5|556.7|556.1|557.1|556.5|556.6|556|37
1630290900000|2021-08-30 02:35:00|556.8|556.2|556.3|555.7|556.8|556.2|556.3|555.7|21
1630291200000|2021-08-30 02:40:00|556.6|556|556.6|556|556.6|556|556.6|556|32
1630291500000|2021-08-30 02:45:00|556.3|555.7|556.3|555.7|556.6|556|556.3|555.7|20
1630291800000|2021-08-30 02:50:00|556.5|555.9|556.3|555.7|556.6|556|556.3|555.7|22
1630292100000|2021-08-30 02:55:00|556.1|555.5|556.1|555.5|556.1|555.5|555.8|555.2|111
1630292400000|2021-08-30 03:00:00|556|555.4|555.8|555.2|556.1|555.5|555.8|555.2|27
1630292700000|2021-08-30 03:05:00|556.1|555.5|556.1|555.5|556.2|555.6|556|555.4|10
1630293000000|2021-08-30 03:10:00|556|555.4|555.8|555.2|556.1|555.5|555.8|555.2|14
1630293300000|2021-08-30 03:15:00|555.7|555.1|555.8|555.2|555.8|555.2|555.6|555|23
1630293600000|2021-08-30 03:20:00|556.1|555.5|556.2|555.6|556.3|555.7|556|555.4|10
1630293900000|2021-08-30 03:25:00|556.3|555.7|556.1|555.5|556.3|555.7|556.1|555.5|8
1630296900000|2021-08-30 04:15:00|556.3|555.7|556.3|555.7|556.3|555.7|556.3|555.7|14
1630297200000|2021-08-30 04:20:00|556.1|555.5|556.6|556|556.6|556|556.1|555.5|45
1630297500000|2021-08-30 04:25:00|556.5|555.9|556.5|555.9|556.5|555.9|556.3|555.7|11
1630297800000|2021-08-30 04:30:00|556.3|555.7|555.8|555.2|556.3|555.7|555.7|555.1|25
1630298100000|2021-08-30 04:35:00|556.1|555.5|556|555.4|556.1|555.5|555.8|555.2|35
1630298400000|2021-08-30 04:40:00|556.1|555.5|555.8|555.2|556.1|555.5|555.8|555.2|6
1630298700000|2021-08-30 04:45:00|556.1|555.5|555.8|555.2|556.1|555.5|555.8|555.2|4
1630299000000|2021-08-30 04:50:00|556|555.4|556|555.4|556.1|555.5|555.8|555.2|118
1630299300000|2021-08-30 04:55:00|555.8|555.2|555.8|555.2|556.1|555.5|555.8|555.2|15
1630299600000|2021-08-30 05:00:00|555.7|555.1|556.1|555.5|556.1|555.5|555.6|555|29
1630299900000|2021-08-30 05:05:00|556|555.4|555.6|555|556|555.4|555.6|555|7
1630300200000|2021-08-30 05:10:00|555.8|555.2|555.6|555|555.8|555.2|555.6|555|8
1630300500000|2021-08-30 05:15:00|555.3|554.7|555.6|555|555.6|555|555.3|554.7|24
1630300800000|2021-08-30 05:20:00|||||||||12
1630301100000|2021-08-30 05:25:00|||||||||7
1630301400000|2021-08-30 05:30:00|555.3|554.7|555.8|555.2|555.8|555.2|555.1|554.5|142
1630301700000|2021-08-30 05:35:00|555.7|555.1|555.6|555|555.8|555.2|555.6|555|3
1630302000000|2021-08-30 05:40:00|555.3|554.7|555.3|554.7|555.6|555|555.3|554.7|12
1630302300000|2021-08-30 05:45:00|555.1|554.5|555.1|554.5|555.2|554.6|555.1|554.5|15
1630302600000|2021-08-30 05:50:00|555.3|554.7|554.8|554.2|555.3|554.7|554.8|554.2|66
1630302900000|2021-08-30 05:55:00|554.6|554|554.3|553.7|554.6|554|554.3|553.7|82
1630303200000|2021-08-30 06:00:00|554.6|554|554.6|554|554.7|554.1|554.6|554|14
1630303500000|2021-08-30 06:05:00|554.7|554.1|554.8|554.2|554.8|554.2|554.6|554|13
1630303800000|2021-08-30 06:10:00|554.6|554|554.3|553.7|554.6|554|554.1|553.5|37
1630304100000|2021-08-30 06:15:00|554.2|553.6|554.6|554|554.8|554.2|554.1|553.5|62
1630304400000|2021-08-30 06:20:00|554.8|554.2|554.8|554.2|555|554.4|554.6|554|18
1630304700000|2021-08-30 06:25:00|554.6|554|554.3|553.7|554.8|554.2|554.3|553.7|13
1630305000000|2021-08-30 06:30:00|554.2|553.6|554.5|553.9|554.6|554|554.1|553.5|18
1630305300000|2021-08-30 06:35:00|554.6|554|554.3|553.7|554.6|554|554.1|553.5|51
1630305600000|2021-08-30 06:40:00|554.6|554|555.1|554.5|555.3|554.7|554.3|553.7|50
1630305900000|2021-08-30 06:45:00|555|554.4|554.6|554|555.1|554.5|554.6|554|23
1630306200000|2021-08-30 06:50:00|554.7|554.1|554.6|554|554.8|554.2|554.6|554|21
1630306500000|2021-08-30 06:55:00|554.3|553.7|554.6|554|554.6|554|553.9|553.3|126
1630306800000|2021-08-30 07:00:00|554.5|553.9|554.1|553.5|554.6|554|554.1|553.5|44
1630307100000|2021-08-30 07:05:00|553.9|553.3|552.6|552|553.9|553.3|552.6|552|121
1630307400000|2021-08-30 07:10:00|552.8|552.2|552.6|552|553|552.4|552.6|552|57
1630307700000|2021-08-30 07:15:00|552.8|552.2|552.1|551.5|552.8|552.2|551.8|551.2|91
1630308000000|2021-08-30 07:20:00|551.9|551.3|551.6|551|552.3|551.7|551.4|550.8|156
1630308300000|2021-08-30 07:25:00|551.7|551.1|550.9|550.3|551.9|551.3|550.1|549.5|169
1630308600000|2021-08-30 07:30:00|551|550.4|551.1|550.5|551.6|551|550.8|550.2|108
1630308900000|2021-08-30 07:35:00|551.4|550.8|551.4|550.8|551.7|551.1|551.1|550.5|74
1630309200000|2021-08-30 07:40:00|551.1|550.5|551.2|550.6|551.3|550.7|550.1|549.5|185
1630309500000|2021-08-30 07:45:00|551.3|550.7|551.1|550.5|551.4|550.8|550.6|550|33
1630309800000|2021-08-30 07:50:00|551|550.4|551.1|550.5|551.3|550.7|550.4|549.8|65
1630310100000|2021-08-30 07:55:00|551.2|550.6|551|550.4|551.4|550.8|550.9|550.3|88
1630310400000|2021-08-30 08:00:00|551.1|550.5|551|550.4|551.1|550.5|550.6|550|77
1630310700000|2021-08-30 08:05:00|551.1|550.5|551.1|550.5|551.3|550.7|550.9|550.3|78
1630311000000|2021-08-30 08:10:00|551|550.4|552.7|552.1|552.9|552.3|550.9|550.3|138
1630311300000|2021-08-30 08:15:00|552.6|552|553.1|552.5|553.4|552.8|552.6|552|48
1630311600000|2021-08-30 08:20:00|553.9|553.3|552.6|552|553.9|553.3|552.6|552|202
1630311900000|2021-08-30 08:25:00|552.4|551.8|552.5|551.9|552.9|552.3|552.1|551.5|56
1630312200000|2021-08-30 08:30:00|552.4|551.8|552.1|551.5|552.4|551.8|551.9|551.3|82
1630312500000|2021-08-30 08:35:00|552.2|551.6|552.4|551.8|552.4|551.8|551.9|551.3|60
1630312800000|2021-08-30 08:40:00|552.5|551.9|551.4|550.8|552.9|552.3|551.4|550.8|123
1630313100000|2021-08-30 08:45:00|551.6|551|552.2|551.6|552.6|552|551.6|551|159
1630313400000|2021-08-30 08:50:00|552.1|551.5|551.9|551.3|552.1|551.5|551.6|551|25
1630313700000|2021-08-30 08:55:00|552|551.4|551.9|551.3|552.1|551.5|551.6|551|54
1630314000000|2021-08-30 09:00:00|551.7|551.1|551.1|550.5|551.7|551.1|551.1|550.5|33
1630314300000|2021-08-30 09:05:00|551.2|550.6|551.4|550.8|551.9|551.3|551.2|550.6|59
1630314600000|2021-08-30 09:10:00|551.1|550.5|551.1|550.5|551.4|550.8|550.6|550|68
1630314900000|2021-08-30 09:15:00|551|550.4|550.9|550.3|551.4|550.8|550.4|549.8|53
1630315200000|2021-08-30 09:20:00|550.7|550.1|550.4|549.8|551.1|550.5|550.4|549.8|95
1630315500000|2021-08-30 09:25:00|550.6|550|550.5|549.9|550.6|550|550.4|549.8|71
1630315800000|2021-08-30 09:30:00|550.4|549.8|550.9|550.3|550.9|550.3|550.4|549.8|27
1630316100000|2021-08-30 09:35:00|550.7|550.1|551.4|550.8|551.6|551|550.7|550.1|90
1630316400000|2021-08-30 09:40:00|551.2|550.6|551.6|551|551.6|551|551.1|550.5|52
1630316700000|2021-08-30 09:45:00|551.5|550.9|551.1|550.5|551.9|551.3|551.1|550.5|113
1630317000000|2021-08-30 09:50:00|551|550.4|550.9|550.3|551.1|550.5|550.4|549.8|101
1630317300000|2021-08-30 09:55:00|551.1|550.5|551|550.4|551.1|550.5|550.7|550.1|73
1630317600000|2021-08-30 10:00:00|551.1|550.5|550.9|550.3|551.1|550.5|550.9|550.3|29
1630317900000|2021-08-30 10:05:00|550.7|550.1|550.6|550|550.7|550.1|550.6|550|31
1630318200000|2021-08-30 10:10:00|550.7|550.1|549.6|549|550.7|550.1|549.1|548.5|115
1630318500000|2021-08-30 10:15:00|549.7|549.1|549.9|549.3|549.9|549.3|549.1|548.5|144
1630318800000|2021-08-30 10:20:00|549.6|549|549.6|549|550.1|549.5|549.4|548.8|91
1630319100000|2021-08-30 10:25:00|549.9|549.3|550.9|550.3|550.9|550.3|549.9|549.3|101
1630319400000|2021-08-30 10:30:00|550.7|550.1|550.6|550|550.7|550.1|550.4|549.8|73
1630319700000|2021-08-30 10:35:00|550.4|549.8|550.6|550|550.6|550|550.4|549.8|27
1630320000000|2021-08-30 10:40:00|550.5|549.9|550.4|549.8|550.5|549.9|550.4|549.8|28
1630320300000|2021-08-30 10:45:00|550|549.4|549.6|549|550|549.4|549.6|549|58
1630320600000|2021-08-30 10:50:00|549.9|549.3|549.7|549.1|549.9|549.3|549.6|549|26
1630320900000|2021-08-30 10:55:00|549.9|549.3|550.1|549.5|550.1|549.5|549.6|549|60
1630321200000|2021-08-30 11:00:00|550|549.4|550.4|549.8|550.9|550.3|549.9|549.3|51
1630321500000|2021-08-30 11:05:00|550.2|549.6|550.1|549.5|550.4|549.8|550.1|549.5|28
1630321800000|2021-08-30 11:10:00|550|549.4|550.1|549.5|550.1|549.5|549.6|549|102
1630322100000|2021-08-30 11:15:00|550.2|549.6|550.4|549.8|551|550.4|550.1|549.5|84
1630322400000|2021-08-30 11:20:00|550.2|549.6|550.6|550|550.6|550|550.1|549.5|87
1630322700000|2021-08-30 11:25:00|550.9|550.3|551.1|550.5|551.4|550.8|550.6|550|71
1630323000000|2021-08-30 11:30:00|551.2|550.6|551.2|550.6|551.4|550.8|550.7|550.1|127
1630323300000|2021-08-30 11:35:00|551.1|550.5|551.1|550.5|551.1|550.5|550.6|550|138
1630323600000|2021-08-30 11:40:00|551.4|550.8|551.4|550.8|551.6|551|551.1|550.5|84
1630323900000|2021-08-30 11:45:00|551.6|551|551.6|551|551.9|551.3|551.4|550.8|79
1630324200000|2021-08-30 11:50:00|551.7|551.1|551.2|550.6|551.9|551.3|551.1|550.5|65
1630324500000|2021-08-30 11:55:00|551.1|550.5|551.4|550.8|551.6|551|550.9|550.3|106
1630324800000|2021-08-30 12:00:00|551.2|550.6|551.1|550.5|551.2|550.6|550.6|550|143
1630325100000|2021-08-30 12:05:00|551|550.4|552.1|551.5|552.6|552|550.9|550.3|172
1630325400000|2021-08-30 12:10:00|551.9|551.3|551.4|550.8|552.4|551.8|551.4|550.8|96
1630325700000|2021-08-30 12:15:00|551.6|551|551.6|551|551.9|551.3|551.4|550.8|73
1630326000000|2021-08-30 12:20:00|551.5|550.9|552.4|551.8|552.4|551.8|551.4|550.8|113
1630326300000|2021-08-30 12:25:00|552.2|551.6|551.9|551.3|552.4|551.8|551.6|551|460
1630326600000|2021-08-30 12:30:00|551.6|551|551.9|551.3|551.9|551.3|551.4|550.8|97
1630326900000|2021-08-30 12:35:00|551.6|551|552.1|551.5|552.4|551.8|551.6|551|152
1630327200000|2021-08-30 12:40:00|552.4|551.8|552.1|551.5|552.4|551.8|551.9|551.3|121
1630330200000|2021-08-30 13:30:00|553.6|553|550.9|550.3|554.4|553.8|550.6|550|4806
1630330500000|2021-08-30 13:35:00|550.4|549.8|550.6|550|551.6|551|549.9|549.3|1351
1630330800000|2021-08-30 13:40:00|550.4|549.8|551.9|551.3|551.9|551.3|550.1|549.5|1715
1630331100000|2021-08-30 13:45:00|551.6|551|553.6|553|553.6|553|550.9|550.3|1270
1630331400000|2021-08-30 13:50:00|553.4|552.8|548.8|548.2|553.4|552.8|548.4|547.8|5322
1630331700000|2021-08-30 13:55:00|548.6|548|546.6|546|548.9|548.3|546.4|545.8|3257
1630332000000|2021-08-30 14:00:00|546.4|545.8|545.6|545|547.9|547.3|545.4|544.8|2343
1630332300000|2021-08-30 14:05:00|545.9|545.3|545.9|545.3|546.9|546.3|545.9|545.3|1656
1630332600000|2021-08-30 14:10:00|545.6|545|545.9|545.3|546.4|545.8|545.1|544.5|2652
1630332900000|2021-08-30 14:15:00|546|545.4|543.9|543.3|546|545.4|542.9|542.3|2712
1630333200000|2021-08-30 14:20:00|543.6|543|545.1|544.5|545.1|544.5|543.1|542.5|1452
1630333500000|2021-08-30 14:25:00|544.9|544.3|544.6|544|544.9|544.3|543.4|542.8|1413
1630333800000|2021-08-30 14:30:00|544.4|543.8|545.4|544.8|545.9|545.3|543.4|542.8|1864
1630334100000|2021-08-30 14:35:00|545.1|544.5|546.4|545.8|546.6|546|545.1|544.5|1222
1630334400000|2021-08-30 14:40:00|546.1|545.5|546.9|546.3|546.9|546.3|546.1|545.5|924
1630334700000|2021-08-30 14:45:00|546.6|546|547.4|546.8|547.9|547.3|546.4|545.8|1366
1630335000000|2021-08-30 14:50:00|547.1|546.5|546.9|546.3|547.4|546.8|546.4|545.8|626
1630335300000|2021-08-30 14:55:00|547|546.4|546.6|546|547.1|546.5|546.1|545.5|882
1630335600000|2021-08-30 15:00:00|546.9|546.3|546.1|545.5|546.9|546.3|545.9|545.3|661
1630335900000|2021-08-30 15:05:00|546|545.4|545.1|544.5|546|545.4|544.9|544.3|1307
1630336200000|2021-08-30 15:10:00|544.9|544.3|546.6|546|546.6|546|544.9|544.3|1072
1630336500000|2021-08-30 15:15:00|546.4|545.8|546.1|545.5|546.9|546.3|545.6|545|1283
1630336800000|2021-08-30 15:20:00|546.4|545.8|546.4|545.8|547.1|546.5|546.1|545.5|600
1630337100000|2021-08-30 15:25:00|546.1|545.5|545.6|545|546.4|545.8|545.4|544.8|380
1630337400000|2021-08-30 15:30:00|545.9|545.3|545.6|545|546.1|545.5|545.4|544.8|710
1630337700000|2021-08-30 15:35:00|545.9|545.3|545.1|544.5|546.4|545.8|545.1|544.5|1180
1630338000000|2021-08-30 15:40:00|544.9|544.3|544.6|544|545.1|544.5|544.1|543.5|369
1630338300000|2021-08-30 15:45:00|544.9|544.3|544.4|543.8|544.9|544.3|543.9|543.3|654
1630338600000|2021-08-30 15:50:00|544.3|543.7|544.9|544.3|544.9|544.3|544.1|543.5|860
1630338900000|2021-08-30 15:55:00|544.6|544|543.9|543.3|544.8|544.2|543.9|543.3|955
1630339200000|2021-08-30 16:00:00|544.1|543.5|544.1|543.5|544.6|544|543.9|543.3|703
1630339500000|2021-08-30 16:05:00|543.9|543.3|544.6|544|545.1|544.5|543.9|543.3|729
1630339800000|2021-08-30 16:10:00|544.9|544.3|545.9|545.3|546.1|545.5|544.8|544.2|1287
1630340100000|2021-08-30 16:15:00|546.1|545.5|545.6|545|546.1|545.5|545.6|545|729
1630340400000|2021-08-30 16:20:00|545.4|544.8|544.8|544.2|545.6|545|544.6|544|2049
1630340700000|2021-08-30 16:25:00|544.9|544.3|543.4|542.8|545.1|544.5|543.4|542.8|744
1630341000000|2021-08-30 16:30:00|543.2|542.6|542.9|542.3|543.4|542.8|542.7|542.1|2580
1630341300000|2021-08-30 16:35:00|542.7|542.1|541.7|541.1|542.7|542.1|541.7|541.1|1999
1630341600000|2021-08-30 16:40:00|541.2|540.6|539.4|538.8|541.2|540.6|539.2|538.6|4367
1630341900000|2021-08-30 16:45:00|539.2|538.6|537.7|537.1|539.4|538.8|537.4|536.8|3461
1630342200000|2021-08-30 16:50:00|537.8|537.2|539.3|538.7|539.9|539.3|537.7|537.1|3746
1630342500000|2021-08-30 16:55:00|539.2|538.6|537.8|537.2|539.4|538.8|537.4|536.8|3363
1630342800000|2021-08-30 17:00:00|537.9|537.3|538.5|537.9|538.7|538.1|537.7|537.1|2043
1630343100000|2021-08-30 17:05:00|538.4|537.8|537.9|537.3|538.9|538.3|537.7|537.1|1479
1630343400000|2021-08-30 17:10:00|537.7|537.1|537.9|537.3|539.4|538.8|537.7|537.1|1426
1630343700000|2021-08-30 17:15:00|538.2|537.6|538.4|537.8|538.4|537.8|537.9|537.3|1102
1630344000000|2021-08-30 17:20:00|538.7|538.1|539.2|538.6|539.2|538.6|538.2|537.6|1112
1630344300000|2021-08-30 17:25:00|539.4|538.8|539.9|539.3|540.4|539.8|539.4|538.8|1984
1630344600000|2021-08-30 17:30:00|539.8|539.2|539.9|539.3|539.9|539.3|539.4|538.8|764
1630344900000|2021-08-30 17:35:00|539.7|539.1|539.9|539.3|540.4|539.8|539.7|539.1|1169
1630345200000|2021-08-30 17:40:00|540.2|539.6|540.2|539.6|540.7|540.1|539.7|539.1|1151
1630345500000|2021-08-30 17:45:00|539.9|539.3|540.4|539.8|540.4|539.8|539.2|538.6|6024
1630345800000|2021-08-30 17:50:00|540.2|539.6|540.7|540.1|540.9|540.3|539.9|539.3|883
1630346100000|2021-08-30 17:55:00|540.4|539.8|542.8|542.2|542.8|542.2|540.4|539.8|1360
1630346400000|2021-08-30 18:00:00|542.9|542.3|541.9|541.3|542.9|542.3|541.9|541.3|888
1630346700000|2021-08-30 18:05:00|542|541.4|542.2|541.6|542.7|542.1|541.5|540.9|2187
1630347000000|2021-08-30 18:10:00|542.4|541.8|543.2|542.6|543.9|543.3|542.2|541.6|4046
1630347300000|2021-08-30 18:15:00|542.9|542.3|544.4|543.8|544.4|543.8|542.4|541.8|3456
1630368000000|2021-08-31 00:00:00|543.2|542.6|543.2|542.6|544.4|543.8|542.7|542.1|494
1630368300000|2021-08-31 00:05:00|543.3|542.7|542.2|541.6|543.7|543.1|542|541.4|350
1630368600000|2021-08-31 00:10:00|542.4|541.8|543.2|542.6|543.4|542.8|542.1|541.5|174
1630368900000|2021-08-31 00:15:00|543.4|542.8|543.7|543.1|543.7|543.1|543|542.4|132
1630369200000|2021-08-31 00:20:00|543.8|543.2|543.7|543.1|544.2|543.6|543.7|543.1|51
1630369500000|2021-08-31 00:25:00|543.8|543.2|543.7|543.1|543.9|543.3|543.7|543.1|192
1630369800000|2021-08-31 00:30:00|543.8|543.2|543.5|542.9|543.9|543.3|543.2|542.6|69
1630370100000|2021-08-31 00:35:00|543.7|543.1|543.8|543.2|543.9|543.3|543.7|543.1|41
1630370400000|2021-08-31 00:40:00|543.9|543.3|544.2|543.6|544.9|544.3|543.7|543.1|70
1630370700000|2021-08-31 00:45:00|544.5|543.9|544.7|544.1|544.7|544.1|544.2|543.6|34
1630371000000|2021-08-31 00:50:00|544.8|544.2|544.7|544.1|545|544.4|544.6|544|24
1630371300000|2021-08-31 00:55:00|544.5|543.9|544.7|544.1|544.9|544.3|544.5|543.9|36
1630371600000|2021-08-31 01:00:00|545|544.4|545|544.4|545.2|544.6|544.7|544.1|60
1630371900000|2021-08-31 01:05:00|544.8|544.2|544.7|544.1|545.2|544.6|544.7|544.1|27
1630372200000|2021-08-31 01:10:00|545|544.4|545.5|544.9|546|545.4|545|544.4|204
1630372500000|2021-08-31 01:15:00|545.3|544.7|545.1|544.5|545.5|544.9|545|544.4|28
1630372800000|2021-08-31 01:20:00|545|544.4|545.5|544.9|545.6|545|545|544.4|26
1630373100000|2021-08-31 01:25:00|545.6|545|545|544.4|545.6|545|545|544.4|21
1630373400000|2021-08-31 01:30:00|545.1|544.5|545.3|544.7|545.3|544.7|545|544.4|225
1630373700000|2021-08-31 01:35:00|545.5|544.9|545.5|544.9|545.7|545.1|545.5|544.9|21
1630374000000|2021-08-31 01:40:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|6
1630374300000|2021-08-31 01:45:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|19
1630374600000|2021-08-31 01:50:00|545.7|545.1|545.6|545|545.7|545.1|545.5|544.9|26
1630374900000|2021-08-31 01:55:00|545.5|544.9|545.1|544.5|545.6|545|545|544.4|79
1630375200000|2021-08-31 02:00:00|545.2|544.6|545.2|544.6|545.2|544.6|545|544.4|155
1630375500000|2021-08-31 02:05:00|545.5|544.9|545.5|544.9|545.5|544.9|545.3|544.7|26
1630375800000|2021-08-31 02:10:00|||||||||59
1630376100000|2021-08-31 02:15:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|21
1630376400000|2021-08-31 02:20:00|||||||||18
1630376700000|2021-08-31 02:25:00|||||||||4
1630377000000|2021-08-31 02:30:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|9
1630377300000|2021-08-31 02:35:00|544.8|544.2|544.5|543.9|544.8|544.2|544.5|543.9|48
1630377600000|2021-08-31 02:40:00|544.7|544.1|545|544.4|545|544.4|544.7|544.1|21
1630377900000|2021-08-31 02:45:00|544.8|544.2|544.7|544.1|545|544.4|544.7|544.1|11
1630378200000|2021-08-31 02:50:00|545|544.4|545|544.4|545|544.4|544.7|544.1|8
1630378500000|2021-08-31 02:55:00|544.8|544.2|544.7|544.1|545|544.4|544.7|544.1|12
1630378800000|2021-08-31 03:00:00|545|544.4|545|544.4|545|544.4|545|544.4|11
1630379100000|2021-08-31 03:05:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|10
1630379400000|2021-08-31 03:10:00|545|544.4|545|544.4|545.1|544.5|545|544.4|34
1630379700000|2021-08-31 03:15:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|17
1630380000000|2021-08-31 03:20:00|545.1|544.5|545|544.4|545.2|544.6|545|544.4|213
1630380300000|2021-08-31 03:25:00|544.8|544.2|544.6|544|545|544.4|544.6|544|16
1630380600000|2021-08-31 03:30:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|3
1630380900000|2021-08-31 03:35:00|||||||||11
1630381200000|2021-08-31 03:40:00|544.8|544.2|545|544.4|545|544.4|544.8|544.2|12
1630381500000|2021-08-31 03:45:00|||||||||5
1630381800000|2021-08-31 03:50:00|||||||||3
1630382100000|2021-08-31 03:55:00|||||||||7
1630382400000|2021-08-31 04:00:00|||||||||11
1630382700000|2021-08-31 04:05:00|544.7|544.1|545|544.4|545|544.4|544.7|544.1|20
1630383000000|2021-08-31 04:10:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|11
1630383300000|2021-08-31 04:15:00|||||||||7
1630383600000|2021-08-31 04:20:00|545.3|544.7|545|544.4|545.3|544.7|545|544.4|23
1630383900000|2021-08-31 04:25:00|544.8|544.2|544.7|544.1|544.8|544.2|544.7|544.1|5
1630384200000|2021-08-31 04:30:00|544.8|544.2|545|544.4|545.2|544.6|544.8|544.2|18
1630384500000|2021-08-31 04:35:00|544.8|544.2|544.8|544.2|545|544.4|544.8|544.2|5
1630384800000|2021-08-31 04:40:00|545|544.4|545|544.4|545|544.4|545|544.4|7
1630385100000|2021-08-31 04:45:00|||||||||1
1630385400000|2021-08-31 04:50:00|545.2|544.6|545.2|544.6|545.2|544.6|545|544.4|33
1630385700000|2021-08-31 04:55:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|4
1630386000000|2021-08-31 05:00:00|545.2|544.6|545.2|544.6|545.2|544.6|545.1|544.5|9
1630386300000|2021-08-31 05:05:00|545.1|544.5|545.2|544.6|545.2|544.6|545|544.4|14
1630386600000|2021-08-31 05:10:00|545.1|544.5|545.2|544.6|545.2|544.6|545|544.4|38
1630386900000|2021-08-31 05:15:00|545|544.4|545|544.4|545|544.4|544.8|544.2|35
1630387200000|2021-08-31 05:20:00|544.8|544.2|545|544.4|545|544.4|544.7|544.1|28
1630387500000|2021-08-31 05:25:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|18
1630387800000|2021-08-31 05:30:00|545.3|544.7|545.5|544.9|545.7|545.1|545.3|544.7|28
1630388100000|2021-08-31 05:35:00|545.3|544.7|545.5|544.9|545.6|545|545.2|544.6|42
1630388400000|2021-08-31 05:40:00|545.6|545|545.5|544.9|545.7|545.1|545.2|544.6|51
1630388700000|2021-08-31 05:45:00|545.2|544.6|545.2|544.6|545.6|545|545.2|544.6|50
1630389000000|2021-08-31 05:50:00|545.1|544.5|544.7|544.1|545.2|544.6|544.7|544.1|40
1630389300000|2021-08-31 05:55:00|544.6|544|544.7|544.1|545|544.4|544.6|544|69
1630389600000|2021-08-31 06:00:00|544.6|544|544.5|543.9|544.7|544.1|544.2|543.6|59
1630389900000|2021-08-31 06:05:00|544.3|543.7|544.2|543.6|544.5|543.9|544|543.4|49
1630390200000|2021-08-31 06:10:00|544.3|543.7|544.5|543.9|544.5|543.9|544.2|543.6|32
1630390500000|2021-08-31 06:15:00|544.6|544|545|544.4|545|544.4|544.5|543.9|39
1630390800000|2021-08-31 06:20:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|8
1630391100000|2021-08-31 06:25:00|544.5|543.9|544.6|544|544.7|544.1|544.2|543.6|19
1630391400000|2021-08-31 06:30:00|544.7|544.1|544.1|543.5|544.7|544.1|544|543.4|44
1630391700000|2021-08-31 06:35:00|544|543.4|543.8|543.2|544.2|543.6|543.8|543.2|13
1630392000000|2021-08-31 06:40:00|544|543.4|544|543.4|544|543.4|543.2|542.6|118
1630392300000|2021-08-31 06:45:00|543.7|543.1|543.7|543.1|544|543.4|543.5|542.9|22
1630392600000|2021-08-31 06:50:00|543.8|543.2|544.2|543.6|544.2|543.6|543.7|543.1|46
1630392900000|2021-08-31 06:55:00|544.1|543.5|544.6|544|544.7|544.1|544.1|543.5|46
1630393200000|2021-08-31 07:00:00|544.5|543.9|542.9|542.3|544.5|543.9|542.7|542.1|57
1630393500000|2021-08-31 07:05:00|542.7|542.1|542|541.4|543|542.4|541.7|541.1|543
1630393800000|2021-08-31 07:10:00|541.9|541.3|541.5|540.9|542|541.4|541.5|540.9|131
1630394100000|2021-08-31 07:15:00|541.6|541|542|541.4|542|541.4|541.5|540.9|103
1630394400000|2021-08-31 07:20:00|||||||||166
1630394700000|2021-08-31 07:25:00|542.2|541.6|542.5|541.9|542.5|541.9|542.1|541.5|46
1630395000000|2021-08-31 07:30:00|542.7|542.1|543.2|542.6|543.2|542.6|542.7|542.1|438
1630395300000|2021-08-31 07:35:00|543|542.4|543.1|542.5|543.5|542.9|543|542.4|39
1630395600000|2021-08-31 07:40:00|543|542.4|542.2|541.6|543.1|542.5|542.2|541.6|50
1630395900000|2021-08-31 07:45:00|542.6|542|542.7|542.1|543|542.4|542.5|541.9|48
1630396200000|2021-08-31 07:50:00|542.5|541.9|542|541.4|542.7|542.1|541.7|541.1|171
1630396500000|2021-08-31 07:55:00|541.7|541.1|542|541.4|542.2|541.6|541.5|540.9|22
1630396800000|2021-08-31 08:00:00|542.1|541.5|542.7|542.1|542.7|542.1|542.1|541.5|19
1630397100000|2021-08-31 08:05:00|542.9|542.3|542.5|541.9|542.9|542.3|542.2|541.6|57
1630397400000|2021-08-31 08:10:00|542.4|541.8|542.7|542.1|542.7|542.1|542.2|541.6|10
1630397700000|2021-08-31 08:15:00|542.5|541.9|542.5|541.9|542.6|542|542.5|541.9|12
1630398000000|2021-08-31 08:20:00|542.6|542|541.9|541.3|542.6|542|541.7|541.1|62
1630398300000|2021-08-31 08:25:00|542|541.4|541.2|540.6|542.2|541.6|541|540.4|103
1630398600000|2021-08-31 08:30:00|541.4|540.8|541.7|541.1|541.7|541.1|541.1|540.4|136
1630398900000|2021-08-31 08:35:00|542|541.4|542.2|541.6|542.2|541.6|541.9|541.3|26
1630399200000|2021-08-31 08:40:00|542.5|541.9|542.7|542.1|542.7|542.1|542.2|541.6|57
1630399500000|2021-08-31 08:45:00|542.9|542.3|543.2|542.6|543.7|543.1|542.7|542.1|136
1630399800000|2021-08-31 08:50:00|543.1|542.5|543.2|542.6|543.2|542.6|543|542.4|45
1630400100000|2021-08-31 08:55:00|543.1|542.5|543.1|542.5|543.7|543.1|543.1|542.5|20
1630400400000|2021-08-31 09:00:00|543|542.4|543.2|542.6|543.7|543.1|543|542.4|54
1630400700000|2021-08-31 09:05:00|543.5|542.9|543.2|542.6|543.7|543.1|543|542.4|24
1630401000000|2021-08-31 09:10:00|543.4|542.8|543.4|542.8|543.5|542.9|543.2|542.6|40
1630401300000|2021-08-31 09:15:00|543.5|542.9|543.7|543.1|544|543.4|543.2|542.6|39
1630401600000|2021-08-31 09:20:00|543.9|543.3|543.7|543.1|543.9|543.3|543.5|542.9|26
1630401900000|2021-08-31 09:25:00|543.6|543|542.7|542.1|543.6|543|542.5|541.9|78
1630402200000|2021-08-31 09:30:00|543|542.4|543.2|542.6|543.2|542.6|543|542.4|33
1630402500000|2021-08-31 09:35:00|543.4|542.8|543|542.4|543.5|542.9|543|542.4|57
1630402800000|2021-08-31 09:40:00|543.2|542.6|542.5|541.9|543.2|542.6|542.5|541.9|40
1630403100000|2021-08-31 09:45:00|542.6|542|542.2|541.6|542.6|542|542|541.4|117
1630403400000|2021-08-31 09:50:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|48
1630403700000|2021-08-31 09:55:00|542.4|541.8|542.7|542.1|542.7|542.1|542.2|541.6|36
1630404000000|2021-08-31 10:00:00|542.6|542|543.2|542.6|543.2|542.6|542.5|541.9|35
1630404300000|2021-08-31 10:05:00|543.4|542.8|542.7|542.1|543.5|542.9|542.5|541.9|230
1630404600000|2021-08-31 10:10:00|543|542.4|543|542.4|543|542.4|543|542.4|24
1630404900000|2021-08-31 10:15:00|542.9|542.3|542.1|541.5|542.9|542.3|542.1|541.5|27
1630405200000|2021-08-31 10:20:00|542.2|541.6|541.7|541.1|542.2|541.6|541.5|540.9|33
1630405500000|2021-08-31 10:25:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|22
1630405800000|2021-08-31 10:30:00|542.7|542.1|541.6|541|542.7|542.1|541.5|540.9|91
1630406100000|2021-08-31 10:35:00|541.7|541.1|541|540.4|541.7|541.1|540.7|540.1|397
1630406400000|2021-08-31 10:40:00|541.1|540.5|541.5|540.9|541.5|540.9|540.7|540.1|122
1630406700000|2021-08-31 10:45:00|541.7|541.1|542|541.4|542|541.4|541.5|540.9|32
1630407000000|2021-08-31 10:50:00|541.9|541.3|542.2|541.6|542.4|541.8|541.9|541.3|52
1630407300000|2021-08-31 10:55:00|542.4|541.8|542.5|541.9|542.7|542.1|542.2|541.6|28
1630407600000|2021-08-31 11:00:00|542.6|542|541.7|541.1|542.7|542.1|541.7|541.1|61
1630407900000|2021-08-31 11:05:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|13
1630408200000|2021-08-31 11:10:00|542.5|541.9|543.2|542.6|543.2|542.6|542.2|541.6|31
1630408500000|2021-08-31 11:15:00|543.5|542.9|543.7|543.1|543.7|543.1|543.5|542.9|215
1630408800000|2021-08-31 11:20:00|544.5|543.9|544.5|543.9|545|544.4|544.2|543.6|150
1630409100000|2021-08-31 11:25:00|544.6|544|544|543.4|544.7|544.1|544|543.4|75
1630409400000|2021-08-31 11:30:00|544.2|543.6|543.5|542.9|544.2|543.6|543|542.4|114
1630409700000|2021-08-31 11:35:00|543.7|543.1|543.1|542.5|544|543.4|543|542.4|60
1630410000000|2021-08-31 11:40:00|543|542.4|541.6|541|543.2|542.6|541.5|540.9|161
1630410300000|2021-08-31 11:45:00|541.5|540.9|541|540.4|541.7|541.1|540.8|540.2|125
1630410600000|2021-08-31 11:50:00|540.9|540.3|540.5|539.9|541|540.4|540.2|539.6|129
1630410900000|2021-08-31 11:55:00|540.6|540|540.5|539.9|540.6|540|540.2|539.6|150
1630411200000|2021-08-31 12:00:00|540.4|539.8|540|539.4|540.5|539.9|539.3|538.7|2525
1630411500000|2021-08-31 12:05:00|539.9|539.3|540.1|539.5|540.5|539.9|539.3|538.7|225
1630411800000|2021-08-31 12:10:00|540|539.4|539|538.4|540.3|539.7|538.8|538.2|544
1630412100000|2021-08-31 12:15:00|538.7|538.1|538.9|538.3|539.4|538.8|538.6|538|1333
1630412400000|2021-08-31 12:20:00|539|538.4|538.5|537.9|539|538.4|537.8|537.2|577
1630412700000|2021-08-31 12:25:00|538.8|538.2|539.5|538.9|539.6|539|538.6|538|1073
1630413000000|2021-08-31 12:30:00|539.3|538.7|539.5|538.9|539.5|538.9|539|538.4|300
1630413300000|2021-08-31 12:35:00|539.3|538.7|539|538.4|539.5|538.9|538.5|537.9|193
1630413600000|2021-08-31 12:40:00|538.9|538.3|538.3|537.7|539|538.4|538|537.4|281
1630416600000|2021-08-31 13:30:00|538.5|537.9|536.5|535.9|538.8|538.2|533.5|532.9|4514
1630416900000|2021-08-31 13:35:00|536.8|536.2|534.5|533.9|537|536.4|534.3|533.7|2414
1630417200000|2021-08-31 13:40:00|534.3|533.7|533.9|533.3|535.5|534.9|533.8|533.2|2513
1630417500000|2021-08-31 13:45:00|533.8|533.2|534.5|533.9|534.5|533.9|532|531.4|2763
1630417800000|2021-08-31 13:50:00|534.3|533.7|534.6|534|535|534.4|533.3|532.7|1475
1630418100000|2021-08-31 13:55:00|534.8|534.2|531.8|531.2|534.8|534.2|531.8|531.2|2198
1630418400000|2021-08-31 14:00:00|531.5|530.9|528.8|528.2|531.5|530.9|528.8|528.2|3852
1630418700000|2021-08-31 14:05:00|528.5|527.9|529.8|529.2|530.3|529.7|527.8|527.2|4510
1630419000000|2021-08-31 14:10:00|529.5|528.9|530|529.4|530.3|529.7|528|527.4|2117
1630419300000|2021-08-31 14:15:00|529.9|529.3|529.8|529.2|531.3|530.7|528.5|527.9|2703
1630419600000|2021-08-31 14:20:00|529.5|528.9|528.5|527.9|529.8|529.2|528.5|527.9|1795
1630419900000|2021-08-31 14:25:00|528.3|527.7|528.5|527.9|529.8|529.2|528.3|527.7|1875
1630420200000|2021-08-31 14:30:00|528.3|527.7|527|526.4|528.3|527.7|526.8|526.2|2003
1630420500000|2021-08-31 14:35:00|526.8|526.2|526.8|526.2|527.3|526.7|526|525.4|2261
1630420800000|2021-08-31 14:40:00|527|526.4|529.5|528.9|529.8|529.2|526.8|526.2|2858
1630421100000|2021-08-31 14:45:00|529.3|528.7|529.8|529.2|530.3|529.7|528.8|528.2|1561
1630421400000|2021-08-31 14:50:00|529.5|528.9|529|528.4|530.3|529.7|528.5|527.9|1010
1630421700000|2021-08-31 14:55:00|528.8|528.2|530|529.4|530|529.4|528.5|527.9|1309
1630422000000|2021-08-31 15:00:00|530.3|529.7|528.8|528.2|530.5|529.9|528.8|528.2|1573
1630422300000|2021-08-31 15:05:00|528.5|527.9|528.3|527.7|528.8|528.2|527.8|527.2|1138
1630422600000|2021-08-31 15:10:00|528|527.4|528|527.4|529|528.4|527.3|526.7|801
1630422900000|2021-08-31 15:15:00|527.8|527.2|527.8|527.2|528.5|527.9|527.3|526.7|2168
1630423200000|2021-08-31 15:20:00|527.5|526.9|527.3|526.7|528.3|527.7|527|526.4|1707
1630423500000|2021-08-31 15:25:00|527.5|526.9|527|526.4|527.5|526.9|527|526.4|867
1630423800000|2021-08-31 15:30:00|527.3|526.7|528.5|527.9|529.5|528.9|526.8|526.2|1272
1630424100000|2021-08-31 15:35:00|528.3|527.7|528.3|527.7|528.5|527.9|527.8|527.2|800
1630424400000|2021-08-31 15:40:00|528.5|527.9|528.5|527.9|528.5|527.9|527.8|527.2|795
1630424700000|2021-08-31 15:45:00|528.3|527.7|529.8|529.2|530.5|529.9|528.3|527.7|1153
1630425000000|2021-08-31 15:50:00|529.5|528.9|530.3|529.7|530.5|529.9|528.8|528.2|1608
1630425300000|2021-08-31 15:55:00|530.5|529.9|531|530.4|531.3|530.7|530.3|529.7|1097
1630425600000|2021-08-31 16:00:00|530.8|530.2|531.8|531.2|532|531.4|530|529.4|1510
1630425900000|2021-08-31 16:05:00|532|531.4|531|530.4|532.3|531.7|530.5|529.9|1256
1630426200000|2021-08-31 16:10:00|530.8|530.2|530.8|530.2|531|530.4|529.8|529.2|625
1630426500000|2021-08-31 16:15:00|530.9|530.3|529.8|529.2|531.3|530.7|529.5|528.9|516
1630426800000|2021-08-31 16:20:00|529.5|528.9|530|529.4|530|529.4|529|528.4|697
1630427100000|2021-08-31 16:25:00|530.3|529.7|530.1|529.5|530.5|529.9|529.8|529.2|634
1630427400000|2021-08-31 16:30:00|530|529.4|528.9|528.3|530.3|529.7|528.8|528.2|841
1630427700000|2021-08-31 16:35:00|529|528.4|529.8|529.2|530.3|529.7|528.8|528.2|484
1630428000000|2021-08-31 16:40:00|530|529.4|529.8|529.2|530.3|529.7|529.3|528.7|651
1630428300000|2021-08-31 16:45:00|529.9|529.3|529.8|529.2|530.3|529.7|529.5|528.9|536
1630428600000|2021-08-31 16:50:00|529.9|529.3|527.9|527.3|530|529.4|527.8|527.2|1056
1630428900000|2021-08-31 16:55:00|527.8|527.2|528.1|527.5|528.3|527.7|527.3|526.7|1366
1630429200000|2021-08-31 17:00:00|528.3|527.7|528.3|527.7|529|528.4|527.8|527.2|691
1630429500000|2021-08-31 17:05:00|528.4|527.8|529.4|528.8|529.5|528.9|528.3|527.7|441
1630429800000|2021-08-31 17:10:00|529.5|528.9|529.3|528.7|530.3|529.7|529|528.4|704
1630430100000|2021-08-31 17:15:00|529.5|528.9|529.3|528.7|529.8|529.2|529|528.4|785
1630430400000|2021-08-31 17:20:00|529|528.4|528.4|527.8|529.5|528.9|528.3|527.7|460
1630430700000|2021-08-31 17:25:00|528.5|527.9|529|528.4|529.3|528.7|528.3|527.7|794
1630431000000|2021-08-31 17:30:00|528.8|528.2|529.2|528.6|529.8|529.2|528.3|527.7|1000
1630431300000|2021-08-31 17:35:00|529.3|528.7|528.8|528.2|529.3|528.7|528.8|528.2|341
1630431600000|2021-08-31 17:40:00|528.5|527.9|528|527.4|529|528.4|528|527.4|1241
1630431900000|2021-08-31 17:45:00|528.3|527.7|529.5|528.9|529.5|528.9|528|527.4|896
1630432200000|2021-08-31 17:50:00|529.8|529.2|531.3|530.7|531.5|530.9|529.7|529.1|1904
1630432500000|2021-08-31 17:55:00|531.5|530.9|531.5|530.9|531.5|530.9|530.4|529.8|883
1630432800000|2021-08-31 18:00:00|531.4|530.8|531.5|530.9|532.3|531.7|531.3|530.7|1220
1630433100000|2021-08-31 18:05:00|531.4|530.8|530.2|529.6|531.5|530.9|529.8|529.2|1858
1630433400000|2021-08-31 18:10:00|530.3|529.7|534.5|533.9|535.8|535.2|529.8|529.2|5783
1630433700000|2021-08-31 18:15:00|534.3|533.7|535.5|534.9|535.5|534.9|534.3|533.7|2184
1630454400000|2021-09-01 00:00:00|536|535.4|536.3|535.7|536.8|536.2|535.7|535.1|627
1630454700000|2021-09-01 00:05:00|536.2|535.6|536.8|536.2|536.8|536.2|536.1|535.5|176
1630455000000|2021-09-01 00:10:00|536.6|536|536.8|536.2|536.8|536.2|536.6|536|184
1630455300000|2021-09-01 00:15:00|536.6|536|535.8|535.2|536.6|536|535.7|535.1|176
1630455600000|2021-09-01 00:20:00|535.7|535.1|535.8|535.2|535.8|535.2|535.6|535|104
1630455900000|2021-09-01 00:25:00|535.9|535.3|535.9|535.3|536|535.4|535.8|535.2|76
1630456200000|2021-09-01 00:30:00|535.8|535.2|535.7|535.1|535.8|535.2|535.6|535|77
1630456500000|2021-09-01 00:35:00|535.6|535|535.1|534.5|535.6|535|535.1|534.5|98
1630456800000|2021-09-01 00:40:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|40
1630457100000|2021-09-01 00:45:00|535.1|534.5|535.1|534.5|535.2|534.6|535.1|534.5|64
1630457400000|2021-09-01 00:50:00|535.2|534.6|535.1|534.5|535.3|534.7|535.1|534.5|50
1630457700000|2021-09-01 00:55:00|535.3|534.7|535.2|534.6|535.3|534.7|535.1|534.5|61
1630458000000|2021-09-01 01:00:00|535.1|534.5|535.3|534.7|535.3|534.7|535.1|534.5|59
1630458300000|2021-09-01 01:05:00|535.1|534.5|535.1|534.5|535.3|534.7|535.1|534.5|46
1630458600000|2021-09-01 01:10:00|535.3|534.7|533.2|532.6|535.3|534.7|533.1|532.5|155
1630458900000|2021-09-01 01:15:00|533.1|532.5|533.6|533|533.6|533|533.1|532.5|81
1630459200000|2021-09-01 01:20:00|533.7|533.1|533.8|533.2|534.2|533.6|533.7|533.1|72
1630459500000|2021-09-01 01:25:00|533.9|533.3|533.3|532.7|534.1|533.5|533.1|532.5|104
1630459800000|2021-09-01 01:30:00|533.4|532.8|533.6|533|533.8|533.2|533.3|532.7|49
1630460100000|2021-09-01 01:35:00|533.4|532.8|533.8|533.2|533.8|533.2|533.3|532.7|67
1630460400000|2021-09-01 01:40:00|533.6|533|533.8|533.2|534.1|533.5|533.6|533|38
1630460700000|2021-09-01 01:45:00|533.7|533.1|533.6|533|533.8|533.2|533.6|533|17
1630461000000|2021-09-01 01:50:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|26
1630461300000|2021-09-01 01:55:00|533.9|533.3|533.6|533|533.9|533.3|533.6|533|65
1630461600000|2021-09-01 02:00:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|18
1630461900000|2021-09-01 02:05:00|534.2|533.6|533.8|533.2|534.2|533.6|533.6|533|52
1630462200000|2021-09-01 02:10:00|534.1|533.5|534.3|533.7|534.3|533.7|534.1|533.5|13
1630462500000|2021-09-01 02:15:00|534.1|533.5|534.1|533.5|534.3|533.7|533.8|533.2|58
1630462800000|2021-09-01 02:20:00|533.9|533.3|533.9|533.3|534.1|533.5|533.8|533.2|32
1630463100000|2021-09-01 02:25:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|35
1630463400000|2021-09-01 02:30:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|25
1630463700000|2021-09-01 02:35:00|533.9|533.3|533.6|533|533.9|533.3|533.6|533|17
1630464000000|2021-09-01 02:40:00|||||||||9
1630464300000|2021-09-01 02:45:00|533.8|533.2|533.7|533.1|533.8|533.2|533.6|533|32
1630464600000|2021-09-01 02:50:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|213
1630464900000|2021-09-01 02:55:00|534.3|533.7|534.6|534|534.6|534|534.3|533.7|58
1630465200000|2021-09-01 03:00:00|534.8|534.2|534.8|534.2|534.9|534.3|534.6|534|48
1630465500000|2021-09-01 03:05:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|7
1630465800000|2021-09-01 03:10:00|534.4|533.8|534.7|534.1|534.7|534.1|534.3|533.7|17
1630466100000|2021-09-01 03:15:00|534.8|534.2|534.8|534.2|534.8|534.2|534.6|534|32
1630466400000|2021-09-01 03:20:00|||||||||17
1630466700000|2021-09-01 03:25:00|||||||||11
1630467000000|2021-09-01 03:30:00|||||||||6
1630467300000|2021-09-01 03:35:00|534.9|534.3|534.8|534.2|534.9|534.3|534.8|534.2|11
1630467600000|2021-09-01 03:40:00|||||||||16
1630467900000|2021-09-01 03:45:00|||||||||19
1630468200000|2021-09-01 03:50:00|534.7|534.1|534.8|534.2|534.8|534.2|534.6|534|8
1630468500000|2021-09-01 03:55:00|534.6|534|534.6|534|534.6|534|534.6|534|9
1630468800000|2021-09-01 04:00:00|||||||||1
1630469400000|2021-09-01 04:10:00|534.8|534.2|534.6|534|534.8|534.2|534.6|534|9
1630469700000|2021-09-01 04:15:00|||||||||3
1630470000000|2021-09-01 04:20:00|||||||||7
1630470300000|2021-09-01 04:25:00|534.4|533.8|534.8|534.2|534.8|534.2|534.4|533.8|14
1630470600000|2021-09-01 04:30:00|534.6|534|534.3|533.7|534.6|534|534.3|533.7|44
1630470900000|2021-09-01 04:35:00|534.1|533.5|534.1|533.5|534.3|533.7|533.8|533.2|29
1630471200000|2021-09-01 04:40:00|||||||||3
1630471500000|2021-09-01 04:45:00|533.8|533.2|533.8|533.2|534.1|533.5|533.8|533.2|7
1630471800000|2021-09-01 04:50:00|533.9|533.3|534.1|533.5|534.1|533.5|533.9|533.3|12
1630472400000|2021-09-01 05:00:00|||||||||11
1630472700000|2021-09-01 05:05:00|533.9|533.3|534.1|533.5|534.1|533.5|533.8|533.2|20
1630473000000|2021-09-01 05:10:00|533.9|533.3|533.8|533.2|534.1|533.5|533.8|533.2|11
1630473300000|2021-09-01 05:15:00|534.1|533.5|534.1|533.5|534.1|533.5|534.1|533.5|2
1630473600000|2021-09-01 05:20:00|533.9|533.3|534.1|533.5|534.1|533.5|533.9|533.3|16
1630473900000|2021-09-01 05:25:00|533.9|533.3|533.8|533.2|533.9|533.3|533.8|533.2|6
1630474200000|2021-09-01 05:30:00|533.7|533.1|533.8|533.2|533.8|533.2|533.6|533|15
1630474500000|2021-09-01 05:35:00|533.7|533.1|533.6|533|533.7|533.1|533.3|532.7|38
1630474800000|2021-09-01 05:40:00|533.8|533.2|534.1|533.5|534.1|533.5|533.8|533.2|13
1630475100000|2021-09-01 05:45:00|534.3|533.7|534.1|533.5|534.3|533.7|534.1|533.5|7
1630475400000|2021-09-01 05:50:00|533.8|533.2|533.2|532.6|533.8|533.2|533.1|532.5|30
1630475700000|2021-09-01 05:55:00|533.3|532.7|533.4|532.8|533.6|533|533.3|532.7|13
1630476000000|2021-09-01 06:00:00|533.3|532.7|533.6|533|533.8|533.2|533.3|532.7|18
1630476300000|2021-09-01 06:05:00|533.2|532.6|533.6|533|533.6|533|533.1|532.5|66
1630476600000|2021-09-01 06:10:00|533.7|533.1|533.5|532.9|533.8|533.2|533.3|532.7|11
1630476900000|2021-09-01 06:15:00|533.4|532.8|533.6|533|533.6|533|533.1|532.5|15
1630477200000|2021-09-01 06:20:00|533.3|532.7|533.3|532.7|533.7|533.1|533.3|532.7|1
1630477500000|2021-09-01 06:25:00|533.4|532.8|533.5|532.9|533.6|533|533.3|532.7|8
1630477800000|2021-09-01 06:30:00|533.4|532.8|533.3|532.7|533.6|533|533.1|532.5|11
1630478100000|2021-09-01 06:35:00|533.1|532.5|533.3|532.7|533.3|532.7|533.1|532.5|16
1630478400000|2021-09-01 06:40:00|533.1|532.5|533.3|532.7|533.3|532.7|532.8|532.2|43
1630478700000|2021-09-01 06:45:00|533.2|532.6|533.3|532.7|533.3|532.7|533.1|532.5|6
1630479000000|2021-09-01 06:50:00|533.5|532.9|534.1|533.5|534.1|533.5|533.3|532.7|81
1630479300000|2021-09-01 06:55:00|534.2|533.6|533.8|533.2|534.3|533.7|533.8|533.2|56
1630479600000|2021-09-01 07:00:00|533.7|533.1|534.6|534|534.7|534.1|533.6|533|86
1630479900000|2021-09-01 07:05:00|534.8|534.2|534.3|533.7|534.8|534.2|534.1|533.5|81
1630480200000|2021-09-01 07:10:00|534.5|533.9|533.8|533.2|534.6|534|533.6|533|80
1630480500000|2021-09-01 07:15:00|533.6|533|532.9|532.3|534.1|533.5|532.8|532.2|84
1630480800000|2021-09-01 07:20:00|533.1|532.5|533.1|532.5|533.3|532.7|533.1|532.5|78
1630481100000|2021-09-01 07:25:00|532.8|532.2|534.7|534.1|534.7|534.1|532.8|532.2|196
1630481400000|2021-09-01 07:30:00|534.6|534|534.2|533.6|534.7|534.1|533.8|533.2|59
1630481700000|2021-09-01 07:35:00|534.1|533.5|534.1|533.5|534.3|533.7|534.1|533.5|45
1630482000000|2021-09-01 07:40:00|534|533.4|534.5|533.9|534.8|534.2|533.8|533.2|50
1630482300000|2021-09-01 07:45:00|534.3|533.7|534.8|534.2|535.1|534.5|534.2|533.6|165
1630482600000|2021-09-01 07:50:00|535.1|534.5|536|535.4|536.2|535.6|534.8|534.2|129
1630482900000|2021-09-01 07:55:00|536.1|535.5|535.7|535.1|536.1|535.5|535.3|534.7|143
1630483200000|2021-09-01 08:00:00|535.6|535|535.3|534.7|535.7|535.1|535.2|534.6|135
1630483500000|2021-09-01 08:05:00|535.2|534.6|534.8|534.2|535.3|534.7|534.7|534.1|56
1630483800000|2021-09-01 08:10:00|535|534.4|534.6|534|535.1|534.5|534.3|533.7|50
1630484100000|2021-09-01 08:15:00|534.5|533.9|534.7|534.1|534.8|534.2|534.5|533.9|43
1630484400000|2021-09-01 08:20:00|534.6|534|534.3|533.7|534.6|534|534.1|533.5|45
1630484700000|2021-09-01 08:25:00|534.6|534|534.7|534.1|534.8|534.2|534.3|533.7|51
1630485000000|2021-09-01 08:30:00|534.6|534|535.3|534.7|535.3|534.7|534.6|534|31
1630485300000|2021-09-01 08:35:00|535.1|534.5|535.1|534.5|535.1|534.5|534.8|534.2|28
1630485600000|2021-09-01 08:40:00|535.3|534.7|535.6|535|535.6|535|535.3|534.7|39
1630485900000|2021-09-01 08:45:00|535.5|534.9|535.1|534.5|535.6|535|535.1|534.5|27
1630486200000|2021-09-01 08:50:00|535.2|534.6|535|534.4|535.3|534.7|534.8|534.2|24
1630486500000|2021-09-01 08:55:00|534.8|534.2|534.5|533.9|534.8|534.2|534.3|533.7|27
1630486800000|2021-09-01 09:00:00|534.6|534|533.8|533.2|534.8|534.2|533.6|533|44
1630487100000|2021-09-01 09:05:00|534|533.4|533.1|532.5|534.1|533.5|533.1|532.5|185
1630487400000|2021-09-01 09:10:00|532.8|532.2|533.2|532.6|533.2|532.6|532.8|532.2|138
1630487700000|2021-09-01 09:15:00|533.1|532.5|533.3|532.7|533.6|533|532.8|532.2|122
1630488000000|2021-09-01 09:20:00|533.5|532.9|533|532.4|533.5|532.9|533|532.4|32
1630488300000|2021-09-01 09:25:00|533.1|532.5|530.3|529.7|533.3|532.7|530.3|529.7|495
1630488600000|2021-09-01 09:30:00|530.6|530|531.6|531|532.1|531.5|530.6|530|282
1630488900000|2021-09-01 09:35:00|531.5|530.9|531.6|531|531.6|531|531.3|530.7|47
1630489200000|2021-09-01 09:40:00|531.5|530.9|531.5|530.9|531.6|531|531.3|530.7|50
1630489500000|2021-09-01 09:45:00|531.6|531|532.3|531.7|532.3|531.7|531.6|531|106
1630489800000|2021-09-01 09:50:00|532.6|532|532.8|532.2|532.8|532.2|532.1|531.5|88
1630490100000|2021-09-01 09:55:00|532.7|532.1|532|531.4|532.7|532.1|531.8|531.2|170
1630490400000|2021-09-01 10:00:00|531.8|531.2|530.6|530|532|531.4|530.6|530|135
1630490700000|2021-09-01 10:05:00|530.5|529.9|530.5|529.9|530.6|530|530.3|529.7|50
1630491000000|2021-09-01 10:10:00|530.3|529.7|530.8|530.2|531.1|530.5|530.1|529.5|150
1630491300000|2021-09-01 10:15:00|531.1|530.5|531.6|531|531.6|531|531.1|530.5|42
1630491600000|2021-09-01 10:20:00|531.8|531.2|531.5|530.9|532.1|531.5|531.3|530.7|82
1630491900000|2021-09-01 10:25:00|531.8|531.2|531.7|531.1|532.1|531.5|531.3|530.7|152
1630492200000|2021-09-01 10:30:00|531.8|531.2|531.6|531|532.1|531.5|531.3|530.7|36
1630492500000|2021-09-01 10:35:00|531.3|530.7|531.1|530.5|531.8|531.2|531.1|530.5|59
1630492800000|2021-09-01 10:40:00|530.8|530.2|531.1|530.5|531.3|530.7|530.8|530.2|101
1630493100000|2021-09-01 10:45:00|531.3|530.7|530.6|530|531.3|530.7|530.6|530|35
1630493400000|2021-09-01 10:50:00|530.3|529.7|530.7|530.1|530.8|530.2|530.3|529.7|224
1630493700000|2021-09-01 10:55:00|530.8|530.2|531.1|530.5|531.1|530.5|530.8|530.2|3
1630494000000|2021-09-01 11:00:00|530.9|530.3|530.8|530.2|531|530.4|530.8|530.2|96
1630494300000|2021-09-01 11:05:00|530.9|530.3|531.1|530.5|531.1|530.5|530.8|530.2|11
1630494600000|2021-09-01 11:10:00|531|530.4|531.1|530.5|531.6|531|530.8|530.2|77
1630494900000|2021-09-01 11:15:00|530.8|530.2|531|530.4|531.1|530.5|530.7|530.1|105
1630495200000|2021-09-01 11:20:00|531.1|530.5|530.8|530.2|531.2|530.6|530.8|530.2|37
1630495500000|2021-09-01 11:25:00|531.1|530.5|530.6|530|531.1|530.5|530.6|530|34
1630495800000|2021-09-01 11:30:00|530.4|529.8|529.1|528.5|530.5|529.9|529.1|528.5|243
1630496100000|2021-09-01 11:35:00|528.9|528.3|527.6|527|528.9|528.3|527.4|526.8|698
1630496400000|2021-09-01 11:40:00|527.8|527.2|528.3|527.7|528.3|527.7|527.8|527.2|182
1630496700000|2021-09-01 11:45:00|528.4|527.8|527.5|526.9|528.6|528|527.4|526.8|92
1630497000000|2021-09-01 11:50:00|527.6|527|528.9|528.3|528.9|528.3|527.6|527|315
1630497300000|2021-09-01 11:55:00|528.8|528.2|528.1|527.5|528.9|528.3|528.1|527.5|220
1630497600000|2021-09-01 12:00:00|528.2|527.6|529.6|529|529.8|529.2|528.2|527.6|282
1630497900000|2021-09-01 12:05:00|529.7|529.1|529.7|529.1|530.1|529.5|529.1|528.5|220
1630498200000|2021-09-01 12:10:00|529.8|529.2|529.6|529|530|529.4|529.3|528.7|117
1630498500000|2021-09-01 12:15:00|529.3|528.7|529.1|528.5|529.6|529|529.1|528.5|246
1630498800000|2021-09-01 12:20:00|529|528.4|528.3|527.7|529|528.4|528.1|527.5|358
1630499100000|2021-09-01 12:25:00|528.4|527.8|528.6|528|529.3|528.7|528.3|527.7|130
1630499400000|2021-09-01 12:30:00|528.7|528.1|529.6|529|529.6|529|528.6|528|317
1630499700000|2021-09-01 12:35:00|529.3|528.7|529.7|529.1|529.8|529.2|529.3|528.7|243
1630500000000|2021-09-01 12:40:00|529.6|529|529.8|529.2|530|529.4|529.3|528.7|163
1630503000000|2021-09-01 13:30:00|528.8|528.2|525.1|524.5|530.1|529.5|524.6|524|6626
1630503300000|2021-09-01 13:35:00|524.9|524.3|527.6|527|528.6|528|524.6|524|3641
1630503600000|2021-09-01 13:40:00|527.7|527.1|527.8|527.2|527.8|527.2|525.8|525.2|2043
1630503900000|2021-09-01 13:45:00|527.6|527|526.1|525.5|527.6|527|525.6|525|1655
1630504200000|2021-09-01 13:50:00|525.8|525.2|525.3|524.7|526.8|526.2|525.1|524.5|1625
1630504500000|2021-09-01 13:55:00|525.1|524.5|524.6|524|525.6|525|523.8|523.2|1948
1630504800000|2021-09-01 14:00:00|524.3|523.7|527.1|526.5|527.1|526.5|524.1|523.5|1831
1630505100000|2021-09-01 14:05:00|527|526.4|528.1|527.5|528.3|527.7|526.8|526.2|1845
1630505400000|2021-09-01 14:10:00|527.8|527.2|529.1|528.5|530|529.4|527.6|527|1429
1630505700000|2021-09-01 14:15:00|528.9|528.3|529.6|529|530.1|529.5|528.6|528|1100
1630506000000|2021-09-01 14:20:00|529.4|528.8|528.3|527.7|529.6|529|528.3|527.7|1049
1630506300000|2021-09-01 14:25:00|528.6|528|530.6|530|530.6|530|528.6|528|954
1630506600000|2021-09-01 14:30:00|530.3|529.7|527.8|527.2|530.6|530|527.6|527|2581
1630506900000|2021-09-01 14:35:00|527.6|527|527.4|526.8|528.3|527.7|527.1|526.5|2513
1630507200000|2021-09-01 14:40:00|527.3|526.7|526.1|525.5|527.4|526.8|526|525.4|1589
1630507500000|2021-09-01 14:45:00|526.4|525.8|525.6|525|526.4|525.8|525.4|524.8|913
1630507800000|2021-09-01 14:50:00|525.4|524.8|525.9|525.3|525.9|525.3|524.6|524|1368
1630508100000|2021-09-01 14:55:00|525.6|525|525.4|524.8|525.9|525.3|524.2|523.6|1249
1630508400000|2021-09-01 15:00:00|525.1|524.5|523.4|522.8|525.6|525|523.4|522.8|776
1630508700000|2021-09-01 15:05:00|523.1|522.5|522.9|522.3|523.4|522.8|522.4|521.8|3487
1630509000000|2021-09-01 15:10:00|523|522.4|523.4|522.8|523.6|523|522.9|522.3|1575
1630509300000|2021-09-01 15:15:00|523.2|522.6|522.9|522.3|523.9|523.3|522.9|522.3|1768
1630509600000|2021-09-01 15:20:00|522.6|522|523.1|522.5|523.4|522.8|522.6|522|1042
1630509900000|2021-09-01 15:25:00|523.4|522.8|523.6|523|523.9|523.3|523.1|522.5|830
1630510200000|2021-09-01 15:30:00|523.9|523.3|523.6|523|523.9|523.3|522.4|521.8|1825
1630510500000|2021-09-01 15:35:00|523.5|522.9|522.1|521.5|523.9|523.3|522.1|521.5|863
1630510800000|2021-09-01 15:40:00|521.9|521.3|523.1|522.5|523.1|522.5|521.9|521.3|1109
1630511100000|2021-09-01 15:45:00|523|522.4|522.1|521.5|523|522.4|521.6|521|1388
1630511400000|2021-09-01 15:50:00|522|521.4|522.4|521.8|522.4|521.8|521.6|521|770
1630511700000|2021-09-01 15:55:00|522.1|521.5|521.1|520.5|522.4|521.8|521.1|520.5|730
1630512000000|2021-09-01 16:00:00|521.4|520.8|521.5|520.9|521.6|521|520.9|520.3|821
1630512300000|2021-09-01 16:05:00|521.6|521|521.9|521.3|522.1|521.5|521.4|520.8|587
1630512600000|2021-09-01 16:10:00|521.6|521|521.1|520.5|521.6|521|520.9|520.3|805
1630512900000|2021-09-01 16:15:00|520.9|520.3|519.6|519|520.9|520.3|519.1|518.5|1547
1630513200000|2021-09-01 16:20:00|519.5|518.9|520|519.4|520.1|519.5|519.4|518.8|1018
1630513500000|2021-09-01 16:25:00|519.9|519.3|521.1|520.5|521.6|521|519.6|519|1271
1630513800000|2021-09-01 16:30:00|521|520.4|521.4|520.8|521.6|521|520.1|519.5|1403
1630514100000|2021-09-01 16:35:00|521.3|520.7|521.3|520.7|521.4|520.8|520.6|520|871
1630514400000|2021-09-01 16:40:00|521.1|520.5|521.6|521|521.9|521.3|520.6|520|943
1630514700000|2021-09-01 16:45:00|521.5|520.9|520.6|520|521.6|521|520.6|520|3653
1630515000000|2021-09-01 16:50:00|520.9|520.3|520.6|520|521.1|520.5|520.6|520|957
1630515300000|2021-09-01 16:55:00|520.9|520.3|520.6|520|521.1|520.5|520.1|519.5|608
1630515600000|2021-09-01 17:00:00|520.4|519.8|519.4|518.8|520.4|519.8|519.4|518.8|642
1630515900000|2021-09-01 17:05:00|519.2|518.6|519.9|519.3|520.1|519.5|519.2|518.6|462
1630516200000|2021-09-01 17:10:00|520.1|519.5|520.9|520.3|520.9|520.3|519.9|519.3|1059
1630516500000|2021-09-01 17:15:00|520.6|520|520.7|520.1|520.7|520.1|520.1|519.5|506
1630516800000|2021-09-01 17:20:00|520.9|520.3|521.2|520.6|521.4|520.8|520.4|519.8|875
1630517100000|2021-09-01 17:25:00|521.3|520.7|520.4|519.8|521.4|520.8|520.4|519.8|838
1630517400000|2021-09-01 17:30:00|520.6|520|520.9|520.3|521.6|521|520.4|519.8|952
1630517700000|2021-09-01 17:35:00|521.1|520.5|521.7|521.1|522.1|521.5|521|520.4|1035
1630518000000|2021-09-01 17:40:00|521.6|521|521.4|520.8|521.6|521|520.9|520.3|605
1630518300000|2021-09-01 17:45:00|521.6|521|522.1|521.5|522.1|521.5|521.2|520.6|909
1630518600000|2021-09-01 17:50:00|522|521.4|522.4|521.8|523.4|522.8|521.7|521.1|1313
1630518900000|2021-09-01 17:55:00|522.6|522|524.2|523.6|525.2|524.6|522.4|521.8|2381
1630519200000|2021-09-01 18:00:00|524.4|523.8|524.7|524.1|524.7|524.1|523.4|522.8|1722
1630519500000|2021-09-01 18:05:00|524.6|524|524.4|523.8|525.4|524.8|523.9|523.3|1516
1630519800000|2021-09-01 18:10:00|524.2|523.6|523.2|522.6|524.4|523.8|522.9|522.3|5017
1630520100000|2021-09-01 18:15:00|523.1|522.5|523|522.4|523.4|522.8|522.4|521.8|3240
1630540800000|2021-09-02 00:00:00|523.7|523.1|521.4|520.8|523.7|523.1|520.4|519.8|1056
1630541100000|2021-09-02 00:05:00|521.3|520.7|522.4|521.8|522.7|522.1|521.3|520.7|462
1630541400000|2021-09-02 00:10:00|522.7|522.1|522.4|521.8|522.9|522.3|522.3|521.7|188
1630541700000|2021-09-02 00:15:00|522.3|521.7|522.4|521.8|522.4|521.8|521.9|521.3|135
1630542000000|2021-09-02 00:20:00|522.2|521.6|521.2|520.6|522.3|521.7|521.2|520.6|3790
1630542300000|2021-09-02 00:25:00|521.1|520.5|521.2|520.6|521.2|520.6|520.9|520.3|95
1630542600000|2021-09-02 00:30:00|520.9|520.3|520.7|520.1|521.2|520.6|520.6|520|257
1630542900000|2021-09-02 00:35:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|180
1630543200000|2021-09-02 00:40:00|520.4|519.8|520.4|519.8|520.7|520.1|520.2|519.6|496
1630543500000|2021-09-02 00:45:00|520.7|520.1|520.7|520.1|520.9|520.3|520.4|519.8|964
1630543800000|2021-09-02 00:50:00|520.8|520.2|520.7|520.1|520.9|520.3|520.7|520.1|206
1630544100000|2021-09-02 00:55:00|520.9|520.3|521.2|520.6|521.2|520.6|520.7|520.1|186
1630544400000|2021-09-02 01:00:00|520.7|520.1|520.2|519.6|520.7|520.1|520.2|519.6|358
1630544700000|2021-09-02 01:05:00|520|519.4|520.2|519.6|520.2|519.6|520|519.4|67
1630545000000|2021-09-02 01:10:00|520.4|519.8|520.2|519.6|520.4|519.8|519.9|519.3|114
1630545300000|2021-09-02 01:15:00|520.3|519.7|519|518.4|520.3|519.7|519|518.4|525
1630545600000|2021-09-02 01:20:00|519.2|518.6|519.5|518.9|519.5|518.9|519.2|518.6|44
1630545900000|2021-09-02 01:25:00|519.7|519.1|520.4|519.8|520.5|519.9|519.7|519.1|64
1630546200000|2021-09-02 01:30:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|20
1630546500000|2021-09-02 01:35:00|520|519.4|519.5|518.9|520.2|519.6|519.4|518.8|135
1630546800000|2021-09-02 01:40:00|519.4|518.8|519.4|518.8|519.5|518.9|519.4|518.8|29
1630547100000|2021-09-02 01:45:00|519.5|518.9|519.5|518.9|519.7|519.1|519.3|518.7|46
1630547400000|2021-09-02 01:50:00|519.7|519.1|519.5|518.9|519.7|519.1|519.5|518.9|46
1630547700000|2021-09-02 01:55:00|519.6|519|519.5|518.9|519.6|519|519.5|518.9|76
1630548000000|2021-09-02 02:00:00|519.7|519.1|520|519.4|520|519.4|519.6|519|136
1630548300000|2021-09-02 02:05:00|520.2|519.6|520.5|519.9|520.5|519.9|520.1|519.5|55
1630548600000|2021-09-02 02:10:00|520.7|520.1|520.2|519.6|520.7|520.1|520.2|519.6|189
1630548900000|2021-09-02 02:15:00|520.3|519.7|520.2|519.6|520.5|519.9|520.2|519.6|86
1630549200000|2021-09-02 02:20:00|520.3|519.7|520.2|519.6|520.5|519.9|520.2|519.6|170
1630549500000|2021-09-02 02:25:00|520.3|519.7|520.5|519.9|520.6|520|520.3|519.7|11
1630549800000|2021-09-02 02:30:00|520.6|520|520.5|519.9|520.7|520.1|520.2|519.6|67
1630550100000|2021-09-02 02:35:00|520.7|520.1|520.5|519.9|520.7|520.1|520.5|519.9|22
1630550400000|2021-09-02 02:40:00|520.3|519.7|520.5|519.9|520.5|519.9|520.2|519.6|183
1630550700000|2021-09-02 02:45:00|520.7|520.1|520.7|520.1|520.7|520.1|520.5|519.9|56
1630551000000|2021-09-02 02:50:00|520.6|520|520.5|519.9|520.6|520|520.5|519.9|11
1630551300000|2021-09-02 02:55:00|520.2|519.6|520.5|519.9|520.5|519.9|520.2|519.6|62
1630551600000|2021-09-02 03:00:00|520.2|519.6|520.2|519.6|520.5|519.9|520.2|519.6|29
1630551900000|2021-09-02 03:05:00|520.5|519.9|520.2|519.6|520.5|519.9|520.2|519.6|28
1630552200000|2021-09-02 03:10:00|520|519.4|520|519.4|520|519.4|520|519.4|64
1630552500000|2021-09-02 03:15:00|519.8|519.2|519.8|519.2|520|519.4|519.8|519.2|11
1630552800000|2021-09-02 03:20:00|519.7|519.1|520|519.4|520|519.4|519.7|519.1|111
1630553100000|2021-09-02 03:25:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|20
1630553400000|2021-09-02 03:30:00|520|519.4|520.2|519.6|520.2|519.6|520|519.4|71
1630553700000|2021-09-02 03:35:00|||||||||2
1630554000000|2021-09-02 03:40:00|||||||||1
1630554300000|2021-09-02 03:45:00|||||||||12
1630554600000|2021-09-02 03:50:00|520.5|519.9|520.5|519.9|520.6|520|520.5|519.9|65
1630554900000|2021-09-02 03:55:00|||||||||8
1630555200000|2021-09-02 04:00:00|||||||||9
1630555500000|2021-09-02 04:05:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|47
1630555800000|2021-09-02 04:10:00|||||||||14
1630556100000|2021-09-02 04:15:00|||||||||15
1630556400000|2021-09-02 04:20:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|21
1630556700000|2021-09-02 04:25:00|||||||||6
1630557000000|2021-09-02 04:30:00|||||||||28
1630557300000|2021-09-02 04:35:00|||||||||7
1630557600000|2021-09-02 04:40:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|26
1630557900000|2021-09-02 04:45:00|||||||||26
1630558200000|2021-09-02 04:50:00|520|519.4|520.1|519.5|520.2|519.6|520|519.4|77
1630558500000|2021-09-02 04:55:00|520|519.4|520|519.4|520|519.4|520|519.4|7
1630558800000|2021-09-02 05:00:00|||||||||5
1630559100000|2021-09-02 05:05:00|520.1|519.5|520|519.4|520.2|519.6|520|519.4|41
1630559400000|2021-09-02 05:10:00|||||||||10
1630559700000|2021-09-02 05:15:00|||||||||3
1630560000000|2021-09-02 05:20:00|519.7|519.1|520|519.4|520|519.4|519.7|519.1|51
1630560300000|2021-09-02 05:25:00|||||||||7
1630560600000|2021-09-02 05:30:00|520.2|519.6|520.5|519.9|520.7|520.1|520.1|519.5|56
1630560900000|2021-09-02 05:35:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|27
1630561200000|2021-09-02 05:40:00|520.5|519.9|520.5|519.9|520.7|520.1|520.5|519.9|12
1630561500000|2021-09-02 05:45:00|520.2|519.6|520.1|519.5|520.2|519.6|520|519.4|28
1630561800000|2021-09-02 05:50:00|520.2|519.6|520|519.4|520.2|519.6|520|519.4|27
1630562100000|2021-09-02 05:55:00|520.1|519.5|520.5|519.9|520.5|519.9|520.1|519.5|16
1630562400000|2021-09-02 06:00:00|520.4|519.8|520.5|519.9|520.6|520|520.2|519.6|35
1630562700000|2021-09-02 06:05:00|520.6|520|521|520.4|521|520.4|520.6|520|32
1630563000000|2021-09-02 06:10:00|521.2|520.6|521.2|520.6|521.2|520.6|521.2|520.6|17
1630563300000|2021-09-02 06:15:00|521.5|520.9|521.5|520.9|521.7|521.1|521.5|520.9|18
1630563600000|2021-09-02 06:20:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|24
1630563900000|2021-09-02 06:25:00|522|521.4|521.7|521.1|522|521.4|521.7|521.1|16
1630564200000|2021-09-02 06:30:00|521.5|520.9|521.5|520.9|521.7|521.1|521.5|520.9|74
1630564500000|2021-09-02 06:35:00|521.6|521|521.5|520.9|521.7|521.1|521.2|520.6|78
1630564800000|2021-09-02 06:40:00|521.2|520.6|521.4|520.8|521.5|520.9|521.2|520.6|28
1630565100000|2021-09-02 06:45:00|521.5|520.9|521.2|520.6|521.5|520.9|521.2|520.6|53
1630565400000|2021-09-02 06:50:00|521.4|520.8|521.2|520.6|521.5|520.9|521.2|520.6|20
1630565700000|2021-09-02 06:55:00|521|520.4|521.5|520.9|521.6|521|521|520.4|87
1630566000000|2021-09-02 07:00:00|521.7|521.1|521.7|521.1|521.7|521.1|521.5|520.9|82
1630566300000|2021-09-02 07:05:00|521.5|520.9|522|521.4|522|521.4|521.5|520.9|175
1630566600000|2021-09-02 07:10:00|521.9|521.3|522.5|521.9|522.5|521.9|521.7|521.1|89
1630566900000|2021-09-02 07:15:00|522.7|522.1|522.2|521.6|522.7|522.1|522.2|521.6|41
1630567200000|2021-09-02 07:20:00|522.5|521.9|522.2|521.6|522.5|521.9|522.2|521.6|162
1630567500000|2021-09-02 07:25:00|522.7|522.1|522.5|521.9|522.7|522.1|522.5|521.9|137
1630567800000|2021-09-02 07:30:00|522.3|521.7|521.7|521.1|522.3|521.7|521.7|521.1|69
1630568100000|2021-09-02 07:35:00|521.6|521|521.2|520.6|521.7|521.1|521.2|520.6|100
1630568400000|2021-09-02 07:40:00|521.4|520.8|521.5|520.9|521.7|521.1|521.2|520.6|69
1630568700000|2021-09-02 07:45:00|521.6|521|520.7|520.1|521.6|521|520.5|519.9|300
1630569000000|2021-09-02 07:50:00|520.9|520.3|519.7|519.1|521|520.4|519.7|519.1|100
1630569300000|2021-09-02 07:55:00|||||||||55
1630569600000|2021-09-02 08:00:00|519.6|519|519.7|519.1|519.7|519.1|519.2|518.6|322
1630569900000|2021-09-02 08:05:00|519.5|518.9|519.7|519.1|519.7|519.1|519.5|518.9|76
1630570200000|2021-09-02 08:10:00|520|519.4|520.2|519.6|520.2|519.6|520|519.4|30
1630570500000|2021-09-02 08:15:00|520.5|519.9|518.7|518.1|520.5|519.9|518.2|517.6|262
1630570800000|2021-09-02 08:20:00|519|518.4|517.7|517.1|519|518.4|517.7|517.1|652
1630571100000|2021-09-02 08:25:00|517.9|517.3|518.5|517.9|518.5|517.9|517.9|517.3|60
1630571400000|2021-09-02 08:30:00|518.6|518|518.6|518|519|518.4|518.5|517.9|98
1630571700000|2021-09-02 08:35:00|518.7|518.1|519|518.4|519.2|518.6|518.7|518.1|123
1630572000000|2021-09-02 08:40:00|519.1|518.5|519.2|518.6|519.5|518.9|519|518.4|96
1630572300000|2021-09-02 08:45:00|519.4|518.8|519|518.4|519.5|518.9|518.9|518.3|57
1630572600000|2021-09-02 08:50:00|518.7|518.1|519.2|518.6|519.5|518.9|518.7|518.1|90
1630572900000|2021-09-02 08:55:00|519|518.4|519.5|518.9|519.5|518.9|519|518.4|173
1630573200000|2021-09-02 09:00:00|519.4|518.8|519.5|518.9|519.5|518.9|519.2|518.6|19
1630573500000|2021-09-02 09:05:00|519.4|518.8|519.5|518.9|519.5|518.9|519.2|518.6|64
1630573800000|2021-09-02 09:10:00|519.2|518.6|518.7|518.1|519.2|518.6|518.7|518.1|143
1630574100000|2021-09-02 09:15:00|518.6|518|518.5|517.9|518.7|518.1|518.4|517.8|920
1630574400000|2021-09-02 09:20:00|518.7|518.1|518.1|517.5|518.7|518.1|518|517.4|110
1630574700000|2021-09-02 09:25:00|518|517.4|518.2|517.6|518.4|517.8|518|517.4|85
1630575000000|2021-09-02 09:30:00|518|517.4|518.2|517.6|518.4|517.8|517.7|517.1|195
1630575300000|2021-09-02 09:35:00|518.4|517.8|518.5|517.9|518.5|517.9|518.2|517.6|27
1630575600000|2021-09-02 09:40:00|518.6|518|518.5|517.9|518.6|518|518|517.4|136
1630575900000|2021-09-02 09:45:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|26
1630576200000|2021-09-02 09:50:00|518.5|517.9|518.5|517.9|518.7|518.1|518.5|517.9|32
1630576500000|2021-09-02 09:55:00|518.7|518.1|518.5|517.9|518.7|518.1|518.5|517.9|37
1630576800000|2021-09-02 10:00:00|518.6|518|518.7|518.1|518.7|518.1|518.5|517.9|62
1630577100000|2021-09-02 10:05:00|518.6|518|518.5|517.9|518.7|518.1|518.5|517.9|110
1630577400000|2021-09-02 10:10:00|518.2|517.6|518.5|517.9|518.5|517.9|518.2|517.6|88
1630577700000|2021-09-02 10:15:00|518.7|518.1|518.7|518.1|519.2|518.6|518.7|518.1|83
1630578000000|2021-09-02 10:20:00|519|518.4|519|518.4|519.2|518.6|519|518.4|53
1630578300000|2021-09-02 10:25:00|519.2|518.6|519.1|518.5|519.2|518.6|519|518.4|51
1630578600000|2021-09-02 10:30:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|100
1630578900000|2021-09-02 10:35:00|519.1|518.5|519|518.4|519.2|518.6|518.7|518.1|45
1630579200000|2021-09-02 10:40:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|20
1630579500000|2021-09-02 10:45:00|519.1|518.5|519.1|518.5|519.2|518.6|518.7|518.1|123
1630579800000|2021-09-02 10:50:00|519|518.4|519|518.4|519.2|518.6|518.7|518.1|87
1630580100000|2021-09-02 10:55:00|519.1|518.5|519.7|519.1|519.7|519.1|519.1|518.5|213
1630580400000|2021-09-02 11:00:00|520.2|519.6|520.2|519.6|520.5|519.9|520|519.4|288
1630580700000|2021-09-02 11:05:00|520.5|519.9|522|521.4|522|521.4|520.4|519.8|782
1630581000000|2021-09-02 11:10:00|521.7|521.1|521.6|521|522|521.4|521|520.4|200
1630581300000|2021-09-02 11:15:00|521.5|520.9|522.2|521.6|522.2|521.6|521.5|520.9|107
1630581600000|2021-09-02 11:20:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|84
1630581900000|2021-09-02 11:25:00|522.2|521.6|522.7|522.1|523|522.4|522.2|521.6|112
1630582200000|2021-09-02 11:30:00|523|522.4|523.2|522.6|523.2|522.6|523|522.4|389
1630582500000|2021-09-02 11:35:00|523.5|522.9|523.2|522.6|523.7|523.1|523|522.4|138
1630582800000|2021-09-02 11:40:00|523.5|522.9|524|523.4|524.2|523.6|523.5|522.9|358
1630583100000|2021-09-02 11:45:00|524.1|523.5|523.2|522.6|524.2|523.6|523|522.4|169
1630583400000|2021-09-02 11:50:00|523.5|522.9|523.5|522.9|523.7|523.1|523.2|522.6|123
1630583700000|2021-09-02 11:55:00|523.2|522.6|523.5|522.9|523.6|523|523.2|522.6|183
1630584000000|2021-09-02 12:00:00|523.3|522.7|523|522.4|523.7|523.1|523|522.4|210
1630584300000|2021-09-02 12:05:00|522.7|522.1|522|521.4|522.8|522.2|522|521.4|161
1630584600000|2021-09-02 12:10:00|522.1|521.5|522|521.4|522.2|521.6|522|521.4|105
1630584900000|2021-09-02 12:15:00|522.1|521.5|522|521.4|522.2|521.6|522|521.4|99
1630585200000|2021-09-02 12:20:00|521.5|520.9|520.5|519.9|521.5|520.9|520.2|519.6|324
1630585500000|2021-09-02 12:25:00|520.7|520.1|521.2|520.6|521.5|520.9|520.5|519.9|292
1630585800000|2021-09-02 12:30:00|521.1|520.5|522.3|521.7|522.7|522.1|521.1|520.4|231
1630586100000|2021-09-02 12:35:00|522.5|521.9|523.2|522.6|523.2|522.6|521.7|521.1|349
1630586400000|2021-09-02 12:40:00|523.1|522.5|523.3|522.7|523.7|523.1|523|522.4|330
1630589400000|2021-09-02 13:30:00|523.7|523.1|521.5|520.9|523.7|523.1|520|519.4|3763
1630589700000|2021-09-02 13:35:00|521.6|521|521|520.4|521.7|521.1|519.7|519.1|1349
1630590000000|2021-09-02 13:40:00|520.9|520.3|521.5|520.9|522|521.4|520.5|519.9|1126
1630590300000|2021-09-02 13:45:00|521.7|521.1|522.7|522.1|523.5|522.9|521.5|520.9|1428
1630590600000|2021-09-02 13:50:00|523|522.4|523.7|523.1|523.7|523.1|522.5|521.9|1286
1630590900000|2021-09-02 13:55:00|523.5|522.9|523|522.4|523.7|523.1|522.5|521.9|942
1630591200000|2021-09-02 14:00:00|523.1|522.5|522.5|521.9|523.5|522.9|522.2|521.6|584
1630591500000|2021-09-02 14:05:00|522.7|522.1|524.2|523.6|524.2|523.6|522.5|521.9|1026
1630591800000|2021-09-02 14:10:00|524|523.4|525|524.4|525.2|524.6|523.7|523.1|1151
1630592100000|2021-09-02 14:15:00|524.7|524.1|525.7|525.1|525.7|525.1|524.7|524.1|1152
1630592400000|2021-09-02 14:20:00|525.5|524.9|525.2|524.6|526.2|525.6|524.7|524.1|1256
1630592700000|2021-09-02 14:25:00|525|524.4|526.2|525.6|526.5|525.9|525|524.4|1297
1630593000000|2021-09-02 14:30:00|526.5|525.9|524.7|524.1|526.5|525.9|524.7|524.1|732
1630593300000|2021-09-02 14:35:00|525|524.4|524|523.4|525.7|525.1|523.5|522.9|875
1630593600000|2021-09-02 14:40:00|524.2|523.6|523.7|523.1|524.7|524.1|523.5|522.9|1018
1630593900000|2021-09-02 14:45:00|523.5|522.9|522.2|521.6|524|523.4|522.2|521.6|1072
1630594200000|2021-09-02 14:50:00|522.5|521.9|523.5|522.9|523.5|522.9|522|521.4|702
1630594500000|2021-09-02 14:55:00|523.2|522.6|524.5|523.9|525|524.4|523|522.4|712
1630594800000|2021-09-02 15:00:00|524.3|523.7|524.7|524.1|525.2|524.6|524.2|523.6|539
1630595100000|2021-09-02 15:05:00|524.5|523.9|524.7|524.1|525.7|525.1|524.5|523.9|584
1630595400000|2021-09-02 15:10:00|524.5|523.9|523.7|523.1|524.5|523.9|523.5|522.9|397
1630595700000|2021-09-02 15:15:00|524|523.4|524.2|523.6|524.5|523.9|523.2|522.6|539
1630596000000|2021-09-02 15:20:00|524.5|523.9|525|524.4|525.2|524.6|524.5|523.9|520
1630596300000|2021-09-02 15:25:00|525.2|524.6|524|523.4|525.2|524.6|524|523.4|239
1630596600000|2021-09-02 15:30:00|523.7|523.1|524|523.4|524.2|523.6|523.2|522.6|310
1630596900000|2021-09-02 15:35:00|524.2|523.6|524.5|523.9|525|524.4|524.2|523.6|367
1630597200000|2021-09-02 15:40:00|524.7|524.1|524|523.4|525|524.4|523.8|523.2|329
1630597500000|2021-09-02 15:45:00|524.2|523.6|524.2|523.6|524.5|523.9|523.5|522.9|224
1630597800000|2021-09-02 15:50:00|524.1|523.5|525.5|524.9|525.5|524.9|524|523.4|413
1630598100000|2021-09-02 15:55:00|525.2|524.6|525|524.4|525.7|525.1|524.7|524.1|726
1630598400000|2021-09-02 16:00:00|525.1|524.5|525|524.4|525.2|524.6|524.5|523.9|381
1630598700000|2021-09-02 16:05:00|524.7|524.1|525|524.4|525|524.4|524.5|523.9|329
1630599000000|2021-09-02 16:10:00|524.7|524.1|525.5|524.9|525.5|524.9|524.7|524.1|274
1630599300000|2021-09-02 16:15:00|525.7|525.1|525.5|524.9|526|525.4|525|524.4|297
1630599600000|2021-09-02 16:20:00|525.7|525.1|525.7|525.1|526|525.4|525.7|525.1|421
1630599900000|2021-09-02 16:25:00|525.6|525|525.7|525.1|525.7|525.1|525.2|524.6|177
1630600200000|2021-09-02 16:30:00|526|525.4|526|525.4|526.7|526.1|526|525.4|999
1630600500000|2021-09-02 16:35:00|526.2|525.6|527.5|526.9|528|527.4|526.2|525.6|773
1630600800000|2021-09-02 16:40:00|527.7|527.1|528.7|528.1|529|528.4|527.5|526.9|942
1630601100000|2021-09-02 16:45:00|528.5|527.9|528.7|528.1|529.2|528.6|528.5|527.9|647
1630601400000|2021-09-02 16:50:00|528.5|527.9|527.7|527.1|528.5|527.9|527.2|526.6|644
1630601700000|2021-09-02 16:55:00|527.5|526.9|527.2|526.6|527.7|527.1|527|526.4|513
1630602000000|2021-09-02 17:00:00|527|526.4|526.5|525.9|527.2|526.6|526.5|525.9|846
1630602300000|2021-09-02 17:05:00|526.7|526.1|525.7|525.1|527|526.4|525.5|524.9|653
1630602600000|2021-09-02 17:10:00|526|525.4|525.5|524.9|526|525.4|525.2|524.6|618
1630602900000|2021-09-02 17:15:00|525.7|525.1|526|525.4|526.2|525.6|525.5|524.9|255
1630603200000|2021-09-02 17:20:00|526.2|525.6|525.7|525.1|526.5|525.9|525.7|525.1|217
1630603500000|2021-09-02 17:25:00|526|525.4|526.2|525.6|526.7|526.1|526|525.4|403
1630603800000|2021-09-02 17:30:00|526.4|525.8|526.5|525.9|526.7|526.1|526|525.4|381
1630604100000|2021-09-02 17:35:00|526.4|525.8|526.7|526.1|527|526.4|526.2|525.6|325
1630604400000|2021-09-02 17:40:00|527|526.4|526.5|525.9|527|526.4|526.5|525.9|261
1630604700000|2021-09-02 17:45:00|526.7|526.1|526.2|525.6|526.7|526.1|525.7|525.1|599
1630605000000|2021-09-02 17:50:00|526|525.4|527|526.4|527.2|526.6|526|525.4|490
1630605300000|2021-09-02 17:55:00|526.7|526.1|527.2|526.6|527.2|526.6|526.7|526.1|579
1630605600000|2021-09-02 18:00:00|527|526.4|527|526.4|527.7|527.1|526.7|526.1|649
1630605900000|2021-09-02 18:05:00|527.2|526.6|526.5|525.9|527.5|526.9|526.5|525.9|694
1630606200000|2021-09-02 18:10:00|526.2|525.6|526.5|525.9|526.7|526.1|526|525.4|2224
1630606500000|2021-09-02 18:15:00|526.2|525.6|525.7|525.1|526.5|525.9|525.7|525.1|1548
1630627200000|2021-09-03 00:00:00|525.5|524.9|524.3|523.7|525.5|524.9|524|523.4|656
1630627500000|2021-09-03 00:05:00|524.1|523.5|523.8|523.2|524.5|523.9|523.5|522.9|181
1630627800000|2021-09-03 00:10:00|524|523.4|524|523.4|524.2|523.6|523.1|522.5|245
1630628100000|2021-09-03 00:15:00|524.3|523.7|524|523.4|524.3|523.7|523.8|523.2|49
1630628400000|2021-09-03 00:20:00|523.8|523.2|523.6|523|524|523.4|523.6|523|122
1630628700000|2021-09-03 00:25:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|34
1630629000000|2021-09-03 00:30:00|523.5|522.9|523.5|522.9|523.8|523.2|523.5|522.9|242
1630629300000|2021-09-03 00:35:00|523.8|523.2|523.8|523.2|523.8|523.2|523.6|523|57
1630629600000|2021-09-03 00:40:00|523.5|522.9|523.8|523.2|524|523.4|523.5|522.9|40
1630629900000|2021-09-03 00:45:00|523.6|523|523.7|523.1|523.7|523.1|523.6|523|19
1630630200000|2021-09-03 00:50:00|523.6|523|523.7|523.1|523.7|523.1|523.5|522.9|225
1630630500000|2021-09-03 00:55:00|523.6|523|523.8|523.2|523.8|523.2|523.5|522.9|652
1630630800000|2021-09-03 01:00:00|523.6|523|523.3|522.7|523.6|523|523.3|522.7|77
1630631100000|2021-09-03 01:05:00|523.4|522.8|523.5|522.9|523.5|522.9|523|522.4|35
1630631400000|2021-09-03 01:10:00|523.4|522.8|523.9|523.3|524|523.4|523.4|522.8|46
1630631700000|2021-09-03 01:15:00|523.8|523.2|524|523.4|524.3|523.7|523.8|523.2|33
1630632000000|2021-09-03 01:20:00|||||||||30
1630632300000|2021-09-03 01:25:00|||||||||44
1630632600000|2021-09-03 01:30:00|523.8|523.2|523.5|522.9|523.8|523.2|523.5|522.9|33
1630632900000|2021-09-03 01:35:00|523.4|522.8|523.3|522.7|523.5|522.9|523.3|522.7|38
1630633200000|2021-09-03 01:40:00|523.5|522.9|523.5|522.9|523.5|522.9|523.3|522.7|26
1630633500000|2021-09-03 01:45:00|523.3|522.7|523.5|522.9|523.8|523.2|523.3|522.7|134
1630633800000|2021-09-03 01:50:00|523.4|522.8|523.5|522.9|523.5|522.9|523.3|522.7|52
1630634100000|2021-09-03 01:55:00|523.4|522.8|523.3|522.7|523.5|522.9|523.3|522.7|22
1630634400000|2021-09-03 02:00:00|523.8|523.2|524|523.4|524.3|523.7|523.8|523.2|241
1630634700000|2021-09-03 02:05:00|524.3|523.7|524.3|523.7|524.3|523.7|524|523.4|29
1630635000000|2021-09-03 02:10:00|524.5|523.9|524.5|523.9|524.5|523.9|524.3|523.7|70
1630635300000|2021-09-03 02:15:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|11
1630635600000|2021-09-03 02:20:00|524.2|523.6|524|523.4|524.3|523.7|524|523.4|19
1630635900000|2021-09-03 02:25:00|||||||||10
1630636200000|2021-09-03 02:30:00|524.3|523.7|524.8|524.2|524.8|524.2|524.3|523.7|59
1630636500000|2021-09-03 02:35:00|524.7|524.1|524.5|523.9|524.8|524.2|524.5|523.9|40
1630636800000|2021-09-03 02:40:00|524.3|523.7|524.5|523.9|524.5|523.9|524.3|523.7|19
1630637100000|2021-09-03 02:45:00|524.7|524.1|524.5|523.9|524.8|524.2|524.5|523.9|18
1630637400000|2021-09-03 02:50:00|524.3|523.7|524.8|524.2|524.8|524.2|524.3|523.7|139
1630637700000|2021-09-03 02:55:00|524.7|524.1|524.8|524.2|524.8|524.2|524.5|523.9|20
1630638000000|2021-09-03 03:00:00|524.9|524.3|524.8|524.2|525|524.4|524.8|524.2|29
1630638300000|2021-09-03 03:05:00|525|524.4|525|524.4|525|524.4|524.9|524.3|41
1630638600000|2021-09-03 03:10:00|||||||||13
1630638900000|2021-09-03 03:15:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|51
1630639200000|2021-09-03 03:20:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|11
1630639500000|2021-09-03 03:25:00|524.9|524.3|525|524.4|525|524.4|524.8|524.2|21
1630639800000|2021-09-03 03:30:00|524.9|524.3|524.8|524.2|524.9|524.3|524.8|524.2|15
1630640100000|2021-09-03 03:35:00|||||||||2
1630640400000|2021-09-03 03:40:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|35
1630640700000|2021-09-03 03:45:00|524.8|524.2|524.8|524.2|524.8|524.2|524.8|524.2|12
1630641000000|2021-09-03 03:50:00|||||||||14
1630641300000|2021-09-03 03:55:00|524.5|523.9|524.5|523.9|524.5|523.9|524.5|523.9|13
1630641600000|2021-09-03 04:00:00|||||||||9
1630641900000|2021-09-03 04:05:00|||||||||12
1630642200000|2021-09-03 04:10:00|524.3|523.7|524.3|523.7|524.5|523.9|524.3|523.7|18
1630642500000|2021-09-03 04:15:00|524.5|523.9|524.3|523.7|524.5|523.9|524.3|523.7|9
1630642800000|2021-09-03 04:20:00|||||||||7
1630643100000|2021-09-03 04:25:00|524|523.4|523.8|523.2|524.2|523.6|523.8|523.2|34
1630643400000|2021-09-03 04:30:00|524|523.4|524|523.4|524.3|523.7|524|523.4|27
1630643700000|2021-09-03 04:35:00|||||||||3
1630644000000|2021-09-03 04:40:00|||||||||8
1630644300000|2021-09-03 04:45:00|||||||||22
1630644600000|2021-09-03 04:50:00|523.9|523.3|524|523.4|524|523.4|523.8|523.2|14
1630644900000|2021-09-03 04:55:00|||||||||17
1630645200000|2021-09-03 05:00:00|523.9|523.3|524.3|523.7|524.3|523.7|523.9|523.3|31
1630645500000|2021-09-03 05:05:00|524.5|523.9|524.3|523.7|524.5|523.9|524.3|523.7|20
1630645800000|2021-09-03 05:10:00|||||||||9
1630646100000|2021-09-03 05:15:00|||||||||6
1630646400000|2021-09-03 05:20:00|||||||||10
1630646700000|2021-09-03 05:25:00|524.2|523.6|524.2|523.6|524.3|523.7|524|523.4|14
1630647000000|2021-09-03 05:30:00|524.3|523.7|524.5|523.9|524.8|524.2|524.2|523.6|51
1630647300000|2021-09-03 05:35:00|524.3|523.7|524.8|524.2|524.8|524.2|524.3|523.7|12
1630647600000|2021-09-03 05:40:00|524.7|524.1|524.8|524.2|524.8|524.2|524.6|524|8
1630647900000|2021-09-03 05:45:00|524.7|524.1|524.6|524|524.7|524.1|524.5|523.9|9
1630648200000|2021-09-03 05:50:00|524.5|523.9|524.6|524|524.6|524|524.5|523.9|7
1630648500000|2021-09-03 05:55:00|524.7|524.1|524.8|524.2|524.8|524.2|524.6|524|25
1630648800000|2021-09-03 06:00:00|524.6|524|524.8|524.2|525.1|524.5|524.6|524|42
1630649100000|2021-09-03 06:05:00|525|524.4|525|524.4|525.1|524.5|524.8|524.2|17
1630649400000|2021-09-03 06:10:00|524.9|524.3|525.1|524.5|525.1|524.5|524.8|524.2|19
1630649700000|2021-09-03 06:15:00|525|524.4|525.3|524.7|525.3|524.7|525|524.4|10
1630650000000|2021-09-03 06:20:00|525.1|524.5|524.8|524.2|525.1|524.5|524.8|524.2|47
1630650300000|2021-09-03 06:25:00|525|524.4|525|524.4|525.3|524.7|525|524.4|717
1630650600000|2021-09-03 06:30:00|524.8|524.2|525|524.4|525.3|524.7|524.8|524.2|60
1630650900000|2021-09-03 06:35:00|||||||||14
1630651200000|2021-09-03 06:40:00|524.9|524.3|525|524.4|525.3|524.7|524.8|524.2|29
1630651500000|2021-09-03 06:45:00|524.8|524.2|524.5|523.9|524.8|524.2|524.5|523.9|18
1630651800000|2021-09-03 06:50:00|524.4|523.8|524.4|523.8|524.7|524.1|524.3|523.7|72
1630652100000|2021-09-03 06:55:00|524.3|523.7|524.8|524.2|524.8|524.2|524.3|523.7|20
1630652400000|2021-09-03 07:00:00|524.5|523.9|524.3|523.7|524.5|523.9|524|523.4|81
1630652700000|2021-09-03 07:05:00|524|523.4|523.5|522.9|524|523.4|523.5|522.9|157
1630653000000|2021-09-03 07:10:00|523.3|522.7|523.8|523.2|523.8|523.2|523.3|522.7|39
1630653300000|2021-09-03 07:15:00|523.7|523.1|523.3|522.7|523.7|523.1|523|522.4|120
1630653600000|2021-09-03 07:20:00|523|522.4|522.8|522.2|523|522.4|522.5|521.9|253
1630653900000|2021-09-03 07:25:00|522.7|522.1|522.5|521.9|522.8|522.2|522.1|521.5|122
1630654200000|2021-09-03 07:30:00|522.6|522|522.3|521.7|522.6|522|522.3|521.7|43
1630654500000|2021-09-03 07:35:00|522.6|522|522.8|522.2|523.1|522.5|522.6|522|102
1630654800000|2021-09-03 07:40:00|522.7|522.1|522.8|522.2|523.1|522.5|522.6|522|31
1630655100000|2021-09-03 07:45:00|522.7|522.1|523.3|522.7|523.3|522.7|522.6|522|46
1630655400000|2021-09-03 07:50:00|523.4|522.8|523|522.4|523.6|523|522.8|522.2|31
1630655700000|2021-09-03 07:55:00|522.9|522.3|523|522.4|523.3|522.7|522.6|522|34
1630656000000|2021-09-03 08:00:00|523.1|522.5|523|522.4|523.1|522.5|522.8|522.2|25
1630656300000|2021-09-03 08:05:00|522.9|522.3|522.6|522|523.1|522.5|522.6|522|46
1630656600000|2021-09-03 08:10:00|522.5|521.9|522.1|521.5|522.5|521.9|522|521.4|54
1630656900000|2021-09-03 08:15:00|522|521.4|522.5|521.9|522.5|521.9|522|521.4|20
1630657200000|2021-09-03 08:20:00|522.4|521.8|522.3|521.7|522.5|521.9|522.3|521.7|32
1630657500000|2021-09-03 08:25:00|522.4|521.8|522.6|522|522.8|522.2|522.3|521.7|193
1630657800000|2021-09-03 08:30:00|522.5|521.9|523.3|522.7|523.5|522.9|522.3|521.7|107
1630658100000|2021-09-03 08:35:00|523.2|522.6|523.8|523.2|523.8|523.2|523.1|522.5|62
1630658400000|2021-09-03 08:40:00|523.7|523.1|523.4|522.8|523.8|523.2|523.4|522.8|64
1630658700000|2021-09-03 08:45:00|523.3|522.7|523.3|522.7|523.8|523.2|523.1|522.5|644
1630659000000|2021-09-03 08:50:00|523.2|522.6|523.3|522.7|523.4|522.8|523.2|522.6|17
1630659300000|2021-09-03 08:55:00|523.4|522.8|523.4|522.8|523.6|523|523.1|522.5|37
1630659600000|2021-09-03 09:00:00|523.3|522.7|522.5|521.9|523.3|522.7|522.3|521.7|163
1630659900000|2021-09-03 09:05:00|522.3|521.7|522.8|522.2|522.8|522.2|522.3|521.7|44
1630660200000|2021-09-03 09:10:00|522.9|522.3|522.5|521.9|522.9|522.3|522.5|521.9|41
1630660500000|2021-09-03 09:15:00|522.6|522|522.6|522|523|522.4|522.6|522|51
1630660800000|2021-09-03 09:20:00|522.4|521.8|522.2|521.6|522.5|521.9|522.1|521.5|15
1630661100000|2021-09-03 09:25:00|522.1|521.5|522.1|521.5|522.4|521.8|522|521.4|22
1630661400000|2021-09-03 09:30:00|522|521.4|522.3|521.7|522.6|522|521.8|521.2|110
1630661700000|2021-09-03 09:35:00|522.2|521.6|522.5|521.9|522.6|522|522.1|521.5|53
1630662000000|2021-09-03 09:40:00|522.4|521.8|522.2|521.6|522.8|522.2|522.1|521.5|69
1630662300000|2021-09-03 09:45:00|522.1|521.5|521.8|521.2|522.1|521.5|521.8|521.2|83
1630662600000|2021-09-03 09:50:00|522.1|521.5|522.2|521.6|522.3|521.7|522.1|521.5|36
1630662900000|2021-09-03 09:55:00|522.6|522|522.6|522|522.6|522|522.3|521.7|70
1630663200000|2021-09-03 10:00:00|522.4|521.8|521.8|521.2|522.4|521.8|521.8|521.2|23
1630663500000|2021-09-03 10:05:00|521.9|521.3|521.4|520.8|522.1|521.5|521.3|520.7|82
1630663800000|2021-09-03 10:10:00|521.6|521|521.3|520.7|521.7|521.1|521.1|520.5|171
1630664100000|2021-09-03 10:15:00|||||||||35
1630664400000|2021-09-03 10:20:00|521.4|520.8|521.3|520.7|521.8|521.2|521.3|520.7|65
1630664700000|2021-09-03 10:25:00|521.4|520.8|521.3|520.7|521.4|520.8|521.1|520.5|42
1630665000000|2021-09-03 10:30:00|521.2|520.6|521.3|520.7|521.3|520.7|521.1|520.5|22
1630665300000|2021-09-03 10:35:00|521.6|521|521.6|521|521.8|521.2|521.6|521|62
1630665600000|2021-09-03 10:40:00|||||||||19
1630665900000|2021-09-03 10:45:00|521.8|521.2|522.1|521.5|522.4|521.8|521.7|521.1|55
1630666200000|2021-09-03 10:50:00|522.2|521.6|521.8|521.2|522.3|521.7|521.6|521|126
1630666500000|2021-09-03 10:55:00|521.6|521|521.6|521|521.6|521|521.3|520.7|25
1630666800000|2021-09-03 11:00:00|521.4|520.8|521.8|521.2|521.9|521.3|521.3|520.7|88
1630667100000|2021-09-03 11:05:00|521.7|521.1|521.8|521.2|521.8|521.2|521.6|521|75
1630667400000|2021-09-03 11:10:00|521.9|521.3|522.3|521.7|522.3|521.7|521.8|521.2|61
1630667700000|2021-09-03 11:15:00|522.2|521.6|522.2|521.6|522.6|522|522.1|521.5|97
1630668000000|2021-09-03 11:20:00|522.3|521.7|522.4|521.8|522.6|522|522.2|521.6|64
1630668300000|2021-09-03 11:25:00|522.6|522|522.6|522|522.7|522.1|522.3|521.7|120
1630668600000|2021-09-03 11:30:00|522.7|522.1|522.8|522.2|523.1|522.5|522.6|522|42
1630668900000|2021-09-03 11:35:00|523.1|522.5|522.3|521.7|523.1|522.5|522.3|521.7|52
1630669200000|2021-09-03 11:40:00|522.2|521.6|522.3|521.7|522.3|521.7|521.7|521.1|198
1630669500000|2021-09-03 11:45:00|522.2|521.6|521.8|521.2|522.2|521.6|521.6|521|49
1630669800000|2021-09-03 11:50:00|521.9|521.3|522.1|521.5|522.1|521.5|521.8|521.2|89
1630670100000|2021-09-03 11:55:00|521.8|521.2|522.1|521.5|522.1|521.5|521.6|521|134
1630670400000|2021-09-03 12:00:00|522.2|521.6|522.1|521.5|522.3|521.7|522.1|521.5|61
1630670700000|2021-09-03 12:05:00|521.8|521.2|522.3|521.7|522.7|522.1|521.8|521.2|92
1630671000000|2021-09-03 12:10:00|522.1|521.5|522.8|522.2|522.8|522.2|522.1|521.5|121
1630671300000|2021-09-03 12:15:00|522.9|522.3|523.7|523.1|523.9|523.3|522.8|522.2|246
1630671600000|2021-09-03 12:20:00|523.6|523|522.6|522|523.6|523|522.6|522|141
1630671900000|2021-09-03 12:25:00|522.3|521.7|522.8|522.2|522.8|522.2|522.3|521.7|96
1630672200000|2021-09-03 12:30:00|522.9|522.3|523.8|523.2|524.8|524.2|522.8|522.2|705
1630672500000|2021-09-03 12:35:00|523.9|523.3|523.3|522.7|524.1|523.5|523.3|522.7|466
1630672800000|2021-09-03 12:40:00|523.2|522.6|523.6|523|523.7|523.1|522.8|522.2|282
1630675800000|2021-09-03 13:30:00|523.7|523.1|523.8|523.2|525.1|524.5|522.3|521.7|2040
1630676100000|2021-09-03 13:35:00|524.1|523.5|526.6|526|527.1|526.5|523.8|523.2|1716
1630676400000|2021-09-03 13:40:00|526.5|525.9|528.3|527.7|528.6|528|526.3|525.7|1787
1630676700000|2021-09-03 13:45:00|528.5|527.9|528.1|527.5|528.8|528.2|527.3|526.7|1860
1630677000000|2021-09-03 13:50:00|528.3|527.7|528.6|528|528.8|528.2|527.1|526.5|1048
1630677300000|2021-09-03 13:55:00|528.3|527.7|528.6|528|528.8|528.2|527.8|527.2|672
1630677600000|2021-09-03 14:00:00|528.8|528.2|528.1|527.5|528.8|528.2|527.6|527|605
1630677900000|2021-09-03 14:05:00|528|527.4|525.6|525|528|527.4|525.3|524.7|1968
1630678200000|2021-09-03 14:10:00|525.3|524.7|525.6|525|526.3|525.7|525.3|524.7|936
1630678500000|2021-09-03 14:15:00|525.3|524.7|525.8|525.2|526.1|525.5|525.2|524.6|390
1630678800000|2021-09-03 14:20:00|525.6|525|525.6|525|526.3|525.7|525.1|524.5|519
1630679100000|2021-09-03 14:25:00|525.5|524.9|525.1|524.5|525.8|525.2|524.3|523.7|692
1630679400000|2021-09-03 14:30:00|525.3|524.7|525.8|525.2|525.8|525.2|524.6|524|919
1630679700000|2021-09-03 14:35:00|526.1|525.5|526.1|525.5|526.8|526.2|525.8|525.2|772
1630680000000|2021-09-03 14:40:00|526.3|525.7|525.1|524.5|526.3|525.7|524.6|524|501
1630680300000|2021-09-03 14:45:00|524.8|524.2|525.6|525|525.8|525.2|524.6|524|427
1630680600000|2021-09-03 14:50:00|525.3|524.7|525.2|524.6|525.8|525.2|525.2|524.6|374
1630680900000|2021-09-03 14:55:00|525.1|524.5|524.6|524|525.3|524.7|524.1|523.5|516
1630681200000|2021-09-03 15:00:00|524.3|523.7|525.3|524.7|525.3|524.7|523.6|523|1417
1630681500000|2021-09-03 15:05:00|525.1|524.5|526.1|525.5|526.3|525.7|525.1|524.5|620
1630681800000|2021-09-03 15:10:00|526.3|525.7|525.6|525|526.3|525.7|525.6|525|928
1630682100000|2021-09-03 15:15:00|525.8|525.2|526.1|525.5|526.6|526|525.8|525.2|461
1630682400000|2021-09-03 15:20:00|526.3|525.7|526.6|526|526.6|526|526.1|525.5|284
1630682700000|2021-09-03 15:25:00|526.5|525.9|526.6|526|526.8|526.2|526.1|525.5|490
1630683000000|2021-09-03 15:30:00|526.5|525.9|526.8|526.2|526.8|526.2|526.3|525.7|371
1630683300000|2021-09-03 15:35:00|527.1|526.5|526.3|525.7|527.1|526.5|526.1|525.5|669
1630683600000|2021-09-03 15:40:00|526.1|525.5|526.1|525.5|526.1|525.5|525.8|525.2|781
1630683900000|2021-09-03 15:45:00|526.3|525.7|526.6|526|526.8|526.2|526.1|525.5|378
1630684200000|2021-09-03 15:50:00|526.3|525.7|525.1|524.5|526.6|526|524.9|524.3|2731
1630684500000|2021-09-03 15:55:00|524.9|524.3|524.1|523.5|525|524.4|523.6|523|1046
1630684800000|2021-09-03 16:00:00|524.3|523.7|524.6|524|524.6|524|524.1|523.5|406
1630685100000|2021-09-03 16:05:00|524.8|524.2|525.4|524.8|525.4|524.8|524.6|524|247
1630685400000|2021-09-03 16:10:00|525.3|524.7|525.4|524.8|525.6|525|525.1|524.5|1131
1630685700000|2021-09-03 16:15:00|525.1|524.5|525.9|525.3|525.9|525.3|525.1|524.5|815
1630686000000|2021-09-03 16:20:00|526.1|525.5|525.6|525|526.1|525.5|525.4|524.8|483
1630686300000|2021-09-03 16:25:00|525.9|525.3|525.6|525|525.9|525.3|525.4|524.8|441
1630686600000|2021-09-03 16:30:00|525.4|524.8|525.9|525.3|525.9|525.3|525.1|524.5|460
1630686900000|2021-09-03 16:35:00|525.7|525.1|525.1|524.5|525.7|525.1|525.1|524.5|400
1630687200000|2021-09-03 16:40:00|524.9|524.3|525.1|524.5|525.4|524.8|524.9|524.3|385
1630687500000|2021-09-03 16:45:00|524.9|524.3|525.4|524.8|525.4|524.8|524.9|524.3|212
1630687800000|2021-09-03 16:50:00|525.1|524.5|525.4|524.8|525.6|525|525.1|524.5|252
1630688100000|2021-09-03 16:55:00|525.6|525|525.9|525.3|526.1|525.5|525.4|524.8|867
1630688400000|2021-09-03 17:00:00|525.6|525|525.9|525.3|526.1|525.5|525.6|525|478
1630688700000|2021-09-03 17:05:00|525.6|525|525.6|525|525.9|525.3|525.4|524.8|299
1630689000000|2021-09-03 17:10:00|525.9|525.3|525.9|525.3|525.9|525.3|525.4|524.8|241
1630689300000|2021-09-03 17:15:00|526.1|525.5|525.6|525|526.1|525.5|525.4|524.8|334
1630689600000|2021-09-03 17:20:00|525.4|524.8|525.9|525.3|525.9|525.3|525.4|524.8|346
1630689900000|2021-09-03 17:25:00|525.6|525|525.9|525.3|526.1|525.5|525.6|525|450
1630690200000|2021-09-03 17:30:00|525.8|525.2|525.1|524.5|525.9|525.3|524.6|524|780
1630690500000|2021-09-03 17:35:00|525.4|524.8|526.6|526|526.8|526.2|525|524.4|1349
1630690800000|2021-09-03 17:40:00|526.5|525.9|525.6|525|526.6|526|525.6|525|665
1630691100000|2021-09-03 17:45:00|525.4|524.8|525.6|525|525.6|525|525.1|524.5|475
1630691400000|2021-09-03 17:50:00|525.4|524.8|525.4|524.8|525.9|525.3|525.1|524.5|397
1630691700000|2021-09-03 17:55:00|525.6|525|525.6|525|526.1|525.5|525.5|524.9|541
1630692000000|2021-09-03 18:00:00|525.4|524.8|525.9|525.3|525.9|525.3|525.4|524.8|485
1630692300000|2021-09-03 18:05:00|526.1|525.5|525.4|524.8|526.1|525.5|525.4|524.8|1233
1630692600000|2021-09-03 18:10:00|525.6|525|524.4|523.8|525.6|525|524.4|523.8|2476
1630692900000|2021-09-03 18:15:00|524.2|523.6|523.9|523.3|524.6|524|523.4|522.8|2192
1630892700000|2021-09-06 01:45:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|0
1630931100000|2021-09-06 12:25:00|525.3|524.7|525.3|524.7|525.3|524.7|525.3|524.7|0
1630972800000|2021-09-07 00:00:00|525.7|525.1|526.2|525.6|526.4|525.8|524.1|523.5|1103
1630973100000|2021-09-07 00:05:00|526|525.4|525.9|525.3|526.2|525.6|525.4|524.8|273
1630973400000|2021-09-07 00:10:00|526|525.4|525.7|525.1|526.2|525.6|525.5|524.9|92
1630973700000|2021-09-07 00:15:00|525.8|525.2|526.2|525.6|526.2|525.6|525.8|525.2|57
1630974000000|2021-09-07 00:20:00|||||||||26
1630974300000|2021-09-07 00:25:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|41
1630974600000|2021-09-07 00:30:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|26
1630974900000|2021-09-07 00:35:00|||||||||7
1630975200000|2021-09-07 00:40:00|||||||||6
1630975500000|2021-09-07 00:45:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|31
1630975800000|2021-09-07 00:50:00|525.9|525.3|525.4|524.8|525.9|525.3|525.2|524.6|49
1630976100000|2021-09-07 00:55:00|525.3|524.7|525.4|524.8|525.5|524.9|525.2|524.6|50
1630976400000|2021-09-07 01:00:00|525.3|524.7|525.2|524.6|525.3|524.7|525|524.4|25
1630976700000|2021-09-07 01:05:00|525|524.4|524.9|524.3|525.2|524.6|524.7|524.1|17
1630977000000|2021-09-07 01:10:00|525|524.4|525.4|524.8|525.4|524.8|524.9|524.3|24
1630977300000|2021-09-07 01:15:00|525.3|524.7|525.2|524.6|525.3|524.7|525.2|524.6|6
1630977600000|2021-09-07 01:20:00|525.1|524.5|525.4|524.8|525.5|524.9|525|524.4|28
1630977900000|2021-09-07 01:25:00|525.5|524.9|525.7|525.1|525.9|525.3|525.5|524.9|73
1630978200000|2021-09-07 01:30:00|525.5|524.9|525.4|524.8|525.7|525.1|525.4|524.8|32
1630978500000|2021-09-07 01:35:00|525.3|524.7|525.4|524.8|525.5|524.9|525.2|524.6|44
1630978800000|2021-09-07 01:40:00|525.5|524.9|525.7|525.1|525.7|525.1|525.4|524.8|13
1630979100000|2021-09-07 01:45:00|525.6|525|525.6|525|525.7|525.1|525.4|524.8|15
1630979400000|2021-09-07 01:50:00|525.7|525.1|526.2|525.6|526.2|525.6|525.7|525.1|15
1630979700000|2021-09-07 01:55:00|525.9|525.3|525.9|525.3|526.2|525.6|525.9|525.3|18
1630980000000|2021-09-07 02:00:00|526|525.4|525.9|525.3|526.2|525.6|525.9|525.3|18
1630980300000|2021-09-07 02:05:00|526|525.4|526.2|525.6|526.2|525.6|525.9|525.3|46
1630980600000|2021-09-07 02:10:00|526.3|525.7|526.9|526.3|526.9|526.3|526.3|525.7|134
1630980900000|2021-09-07 02:15:00|526.7|526.1|526.5|525.9|526.9|526.3|526.5|525.9|80
1630981200000|2021-09-07 02:20:00|526.7|526.1|526.7|526.1|526.7|526.1|526.7|526.1|50
1630981500000|2021-09-07 02:25:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|24
1630981800000|2021-09-07 02:30:00|526.6|526|526.7|526.1|526.9|526.3|526.5|525.9|23
1630982100000|2021-09-07 02:35:00|||||||||9
1630982400000|2021-09-07 02:40:00|526.6|526|526.4|525.8|526.6|526|526.2|525.6|25
1630982700000|2021-09-07 02:45:00|526.5|525.9|526.2|525.6|526.5|525.9|526.2|525.6|40
1630983000000|2021-09-07 02:50:00|||||||||10
1630983300000|2021-09-07 02:55:00|||||||||7
1630983600000|2021-09-07 03:00:00|526.4|525.8|526.4|525.8|526.5|525.9|526.4|525.8|21
1630983900000|2021-09-07 03:05:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|13
1630984200000|2021-09-07 03:10:00|526.5|525.9|526.6|526|526.6|526|526.4|525.8|18
1630984500000|2021-09-07 03:15:00|526.5|525.9|527|526.4|527|526.4|526.5|525.9|15
1630984800000|2021-09-07 03:20:00|526.7|526.1|527|526.4|527|526.4|526.7|526.1|41
1630985100000|2021-09-07 03:25:00|527.2|526.6|527|526.4|527.2|526.6|526.9|526.3|29
1630985400000|2021-09-07 03:30:00|526.8|526.2|526.7|526.1|526.8|526.2|526.7|526.1|32
1630985700000|2021-09-07 03:35:00|526.5|525.9|526.7|526.1|526.7|526.1|526.5|525.9|46
1630986000000|2021-09-07 03:40:00|||||||||10
1630986300000|2021-09-07 03:45:00|||||||||16
1630986600000|2021-09-07 03:50:00|||||||||1
1630986900000|2021-09-07 03:55:00|526.8|526.2|526.7|526.1|527|526.4|526.7|526.1|10
1630987200000|2021-09-07 04:00:00|526.9|526.3|527|526.4|527|526.4|526.9|526.3|11
1630987500000|2021-09-07 04:05:00|526.8|526.2|527|526.4|527|526.4|526.8|526.2|10
1630987800000|2021-09-07 04:10:00|||||||||7
1630988100000|2021-09-07 04:15:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|5
1630988400000|2021-09-07 04:20:00|||||||||2
1630988700000|2021-09-07 04:25:00|526.9|526.3|527|526.4|527|526.4|526.9|526.3|16
1630989000000|2021-09-07 04:30:00|527.2|526.6|527|526.4|527.5|526.9|527|526.4|28
1630989300000|2021-09-07 04:35:00|||||||||1
1630989600000|2021-09-07 04:40:00|526.9|526.3|526.7|526.1|526.9|526.3|526.7|526.1|19
1630989900000|2021-09-07 04:45:00|527|526.4|527|526.4|527|526.4|527|526.4|1
1630990200000|2021-09-07 04:50:00|526.7|526.1|526.7|526.1|526.8|526.2|526.7|526.1|3
1630990500000|2021-09-07 04:55:00|527|526.4|527|526.4|527|526.4|527|526.4|6
1630990800000|2021-09-07 05:00:00|526.7|526.1|526.7|526.1|526.7|526.1|526.5|525.9|34
1630991100000|2021-09-07 05:05:00|526.6|526|526.7|526.1|526.7|526.1|526.5|525.9|21
1630991400000|2021-09-07 05:10:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|7
1630991700000|2021-09-07 05:15:00|526.2|525.6|526.7|526.1|526.7|526.1|526.2|525.6|68
1630992000000|2021-09-07 05:20:00|526.6|526|526.5|525.9|526.6|526|526.5|525.9|7
1630992300000|2021-09-07 05:25:00|526.7|526.1|526.4|525.8|526.7|526.1|526.2|525.6|6
1630992600000|2021-09-07 05:30:00|526.5|525.9|526.5|525.9|526.5|525.9|526.5|525.9|6
1630992900000|2021-09-07 05:35:00|526.2|525.6|526.3|525.7|526.3|525.7|526.2|525.6|7
1630993200000|2021-09-07 05:40:00|526.4|525.8|526.2|525.6|526.5|525.9|526.2|525.6|8
1630993500000|2021-09-07 05:45:00|526.3|525.7|526.5|525.9|526.5|525.9|526.2|525.6|8
1630993800000|2021-09-07 05:50:00|526.6|526|526.5|525.9|526.6|526|526.5|525.9|6
1630994100000|2021-09-07 05:55:00|526.6|526|526.7|526.1|526.7|526.1|526.5|525.9|12
1630994400000|2021-09-07 06:00:00|526.6|526|526.7|526.1|526.7|526.1|526.5|525.9|13
1630994700000|2021-09-07 06:05:00|526.9|526.3|526.9|526.3|526.9|526.3|526.7|526.1|27
1630995000000|2021-09-07 06:10:00|527|526.4|526.7|526.1|527|526.4|526.7|526.1|21
1630995300000|2021-09-07 06:15:00|526.8|526.2|527|526.4|527.2|526.6|526.7|526.1|29
1630995600000|2021-09-07 06:20:00|527.1|526.5|527.5|526.9|527.5|526.9|527.1|526.5|33
1630995900000|2021-09-07 06:25:00|527.3|526.7|527|526.4|527.3|526.7|527|526.4|27
1630996200000|2021-09-07 06:30:00|526.9|526.3|527|526.4|527.2|526.6|526.7|526.1|37
1630996500000|2021-09-07 06:35:00|527.1|526.5|527.2|526.6|527.2|526.6|527.1|526.5|14
1630996800000|2021-09-07 06:40:00|527.1|526.5|526.7|526.1|527.1|526.5|526.7|526.1|10
1630997100000|2021-09-07 06:45:00|526.8|526.2|527|526.4|527|526.4|526.6|526|17
1630997400000|2021-09-07 06:50:00|526.7|526.1|526.7|526.1|527|526.4|526.7|526.1|14
1630997700000|2021-09-07 06:55:00|526.8|526.2|527.2|526.6|527.2|526.6|526.8|526.2|20
1630998000000|2021-09-07 07:00:00|527|526.4|526.7|526.1|527.2|526.6|526.7|526.1|78
1630998300000|2021-09-07 07:05:00|526.5|525.9|525.8|525.2|526.5|525.9|525.8|525.2|43
1630998600000|2021-09-07 07:10:00|525.7|525.1|525.5|524.9|526|525.4|525.2|524.6|89
1630998900000|2021-09-07 07:15:00|525.7|525.1|525.7|525.1|526.2|525.6|525.7|525.1|56
1630999200000|2021-09-07 07:20:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|40
1630999500000|2021-09-07 07:25:00|525.7|525.1|525.7|525.1|526|525.4|525.7|525.1|49
1630999800000|2021-09-07 07:30:00|525.5|524.9|525.5|524.9|525.5|524.9|525.5|524.9|68
1631000100000|2021-09-07 07:35:00|525|524.4|525.5|524.9|525.7|525.1|525|524.4|121
1631000400000|2021-09-07 07:40:00|525.2|524.6|525.5|524.9|525.7|525.1|525.2|524.6|42
1631000700000|2021-09-07 07:45:00|525.7|525.1|526.2|525.6|526.2|525.6|525.6|525|18
1631001000000|2021-09-07 07:50:00|526.5|525.9|526.7|526.1|526.7|526.1|526.3|525.7|22
1631001300000|2021-09-07 07:55:00|526.8|526.2|527|526.4|527|526.4|526.5|525.9|18
1631001600000|2021-09-07 08:00:00|526.7|526.1|526.5|525.9|526.7|526.1|526.5|525.9|37
1631001900000|2021-09-07 08:05:00|526.7|526.1|526.7|526.1|527|526.4|526.5|525.9|69
1631002200000|2021-09-07 08:10:00|526.5|525.9|526.7|526.1|526.8|526.2|526.2|525.6|34
1631002500000|2021-09-07 08:15:00|527|526.4|526.7|526.1|527.2|526.6|526.7|526.1|40
1631002800000|2021-09-07 08:20:00|527|526.4|527|526.4|527|526.4|526.7|526.1|25
1631003100000|2021-09-07 08:25:00|526.8|526.2|527.5|526.9|527.7|527.1|526.7|526.1|63
1631003400000|2021-09-07 08:30:00|527.3|526.7|527|526.4|527.5|526.9|527|526.4|17
1631003700000|2021-09-07 08:35:00|526.8|526.2|527|526.4|527|526.4|526.7|526.1|17
1631004000000|2021-09-07 08:40:00|526.7|526.1|527|526.4|527|526.4|526.7|526.1|35
1631004300000|2021-09-07 08:45:00|526.8|526.2|527|526.4|527|526.4|526.5|525.9|34
1631004600000|2021-09-07 08:50:00|526.7|526.1|526.5|525.9|526.7|526.1|526.3|525.7|23
1631004900000|2021-09-07 08:55:00|526.6|526|526.7|526.1|526.8|526.2|526.6|526|9
1631005200000|2021-09-07 09:00:00|527|526.4|527|526.4|527|526.4|526.8|526.2|8
1631005500000|2021-09-07 09:05:00|526.7|526.1|526.8|526.2|527|526.4|526.7|526.1|20
1631005800000|2021-09-07 09:10:00|526.7|526.1|526.7|526.1|526.7|526.1|526.5|525.9|10
1631006100000|2021-09-07 09:15:00|526.6|526|525.9|525.3|526.7|526.1|525.9|525.3|15
1631006400000|2021-09-07 09:20:00|525.7|525.1|525.5|524.9|526|525.4|525.5|524.9|83
1631006700000|2021-09-07 09:25:00|525.7|525.1|525.7|525.1|525.7|525.1|525.5|524.9|47
1631007000000|2021-09-07 09:30:00|525.6|525|525.7|525.1|525.7|525.1|525.5|524.9|36
1631007300000|2021-09-07 09:35:00|525.5|524.9|525.5|524.9|525.7|525.1|525.5|524.9|71
1631007600000|2021-09-07 09:40:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|78
1631007900000|2021-09-07 09:45:00|525.2|524.6|525.5|524.9|525.7|525.1|525.2|524.6|72
1631008200000|2021-09-07 09:50:00|525.2|524.6|525.5|524.9|525.5|524.9|525.2|524.6|34
1631008500000|2021-09-07 09:55:00|525.7|525.1|525.5|524.9|525.7|525.1|525.4|524.8|141
1631008800000|2021-09-07 10:00:00|525.4|524.8|525|524.4|525.5|524.9|525|524.4|58
1631009100000|2021-09-07 10:05:00|524.7|524.1|523.7|523.1|524.7|524.1|523.7|523.1|122
1631009400000|2021-09-07 10:10:00|524|523.4|524.2|523.6|524.2|523.6|524|523.4|58
1631009700000|2021-09-07 10:15:00|524|523.4|524|523.4|524|523.4|523.7|523.1|58
1631010000000|2021-09-07 10:20:00|523.9|523.3|524.2|523.6|524.5|523.9|523.9|523.3|43
1631010300000|2021-09-07 10:25:00|524.5|523.9|524|523.4|524.5|523.9|524|523.4|45
1631010600000|2021-09-07 10:30:00|524.2|523.6|524.7|524.1|524.7|524.1|524.2|523.6|49
1631010900000|2021-09-07 10:35:00|524.9|524.3|524.2|523.6|524.9|524.3|523.9|523.3|83
1631011200000|2021-09-07 10:40:00|524.1|523.5|524.5|523.9|524.5|523.9|523.7|523.1|36
1631011500000|2021-09-07 10:45:00|524.7|524.1|524.7|524.1|524.7|524.1|524.5|523.9|19
1631011800000|2021-09-07 10:50:00|524.6|524|525|524.4|525|524.4|524.5|523.9|23
1631012100000|2021-09-07 10:55:00|524.9|524.3|525.9|525.3|526|525.4|524.7|524.1|90
1631012400000|2021-09-07 11:00:00|526|525.4|525.9|525.3|526.2|525.6|525.5|524.9|78
1631012700000|2021-09-07 11:05:00|526|525.4|525.6|525|526.2|525.6|525.6|525|88
1631013000000|2021-09-07 11:10:00|525.5|524.9|525.7|525.1|526|525.4|525.5|524.9|51
1631013300000|2021-09-07 11:15:00|525.6|525|525.7|525.1|526|525.4|525.6|525|16
1631013600000|2021-09-07 11:20:00|526|525.4|525.9|525.3|526|525.4|525.7|525.1|40
1631013900000|2021-09-07 11:25:00|525.7|525.1|525.5|524.9|525.7|525.1|525.2|524.6|23
1631014200000|2021-09-07 11:30:00|525.2|524.6|525.2|524.6|525.5|524.9|524.7|524.1|35
1631014500000|2021-09-07 11:35:00|525.4|524.8|524.9|524.3|525.5|524.9|524.7|524.1|33
1631014800000|2021-09-07 11:40:00|525|524.4|525|524.4|525.2|524.6|524.9|524.3|63
1631015100000|2021-09-07 11:45:00|524.9|524.3|524.7|524.1|525|524.4|524.7|524.1|42
1631015400000|2021-09-07 11:50:00|524.8|524.2|525.4|524.8|525.5|524.9|524.7|524.1|102
1631015700000|2021-09-07 11:55:00|525.3|524.7|524.8|524.2|525.3|524.7|524.8|524.2|23
1631016000000|2021-09-07 12:00:00|524.7|524.1|523.4|522.8|524.8|524.2|523.2|522.6|302
1631016300000|2021-09-07 12:05:00|523.3|522.7|523.5|522.9|523.5|522.9|523.2|522.6|96
1631016600000|2021-09-07 12:10:00|523.7|523.1|523.5|522.9|523.7|523.1|523.3|522.7|123
1631016900000|2021-09-07 12:15:00|523.8|523.2|523.5|522.9|523.8|523.2|523|522.4|113
1631017200000|2021-09-07 12:20:00|523.4|522.8|523.7|523.1|523.7|523.1|523.1|522.5|215
1631017500000|2021-09-07 12:25:00|523.6|523|523.7|523.1|523.8|523.2|523.5|522.9|435
1631017800000|2021-09-07 12:30:00|523.8|523.2|524.5|523.9|525|524.4|523.7|523.1|231
1631018100000|2021-09-07 12:35:00|524.6|524|525.2|524.6|525.2|524.6|524.5|523.9|1010
1631018400000|2021-09-07 12:40:00|524.9|524.3|524.7|524.1|525.2|524.6|524.4|523.8|226
1631021400000|2021-09-07 13:30:00|525.7|525.1|521.5|520.9|525.7|525.1|520.7|520.1|3904
1631021700000|2021-09-07 13:35:00|521.2|520.6|520.5|519.9|521.5|520.9|520.2|519.6|1131
1631022000000|2021-09-07 13:40:00|520.2|519.6|519.7|519.1|521|520.4|519.7|519.1|1060
1631022300000|2021-09-07 13:45:00|519.5|518.9|519.2|518.6|519.7|519.1|518.5|517.9|2080
1631022600000|2021-09-07 13:50:00|519|518.4|517.5|516.9|519.2|518.6|517.3|516.7|1521
1631022900000|2021-09-07 13:55:00|517.7|517.1|517.5|516.9|518.3|517.7|516.5|515.9|2025
1631023200000|2021-09-07 14:00:00|517.3|516.7|517.8|517.2|518|517.4|517.3|516.7|1388
1631023500000|2021-09-07 14:05:00|517.5|516.9|518.3|517.7|518.3|517.7|517.5|516.9|697
1631023800000|2021-09-07 14:10:00|518|517.4|518|517.4|518.8|518.2|517.5|516.9|1615
1631024100000|2021-09-07 14:15:00|517.8|517.2|516.8|516.2|517.8|517.2|516.8|516.2|1298
1631024400000|2021-09-07 14:20:00|517|516.4|515.8|515.2|517.8|517.2|515.5|514.9|1033
1631024700000|2021-09-07 14:25:00|515.5|514.9|515.8|515.2|516|515.4|515.5|514.9|1271
1631025000000|2021-09-07 14:30:00|515.5|514.9|516.3|515.7|516.3|515.7|515.3|514.7|1223
1631025300000|2021-09-07 14:35:00|516|515.4|515.8|515.2|516.3|515.7|515.5|514.9|713
1631025600000|2021-09-07 14:40:00|516|515.4|516.3|515.7|516.5|515.9|515.8|515.2|852
1631025900000|2021-09-07 14:45:00|516|515.4|515|514.4|516.3|515.7|515|514.4|1828
1631026200000|2021-09-07 14:50:00|514.8|514.2|514.3|513.7|515.3|514.7|514.1|513.5|1540
1631026500000|2021-09-07 14:55:00|514.1|513.5|514.8|514.2|515|514.4|513.4|512.8|1923
1631026800000|2021-09-07 15:00:00|514.6|514|514.3|513.7|515.3|514.7|514.1|513.5|1036
1631027100000|2021-09-07 15:05:00|514.1|513.5|513.1|512.5|514.3|513.7|512.8|512.2|920
1631027400000|2021-09-07 15:10:00|513|512.4|513.1|512.5|514.1|513.5|512.6|512|778
1631027700000|2021-09-07 15:15:00|513|512.4|513.1|512.5|513.3|512.7|512.3|511.7|1001
1631028000000|2021-09-07 15:20:00|512.8|512.2|513.3|512.7|513.3|512.7|512.5|511.9|492
1631028300000|2021-09-07 15:25:00|513.1|512.5|513.5|512.9|514|513.4|513|512.4|1145
1631028600000|2021-09-07 15:30:00|513.3|512.7|514|513.4|514|513.4|512.8|512.2|678
1631028900000|2021-09-07 15:35:00|514.1|513.5|513.8|513.2|514.3|513.7|513.8|513.2|673
1631029200000|2021-09-07 15:40:00|513.6|513|514.3|513.7|514.3|513.7|513.6|513|377
1631029500000|2021-09-07 15:45:00|514.1|513.5|514.5|513.9|514.5|513.9|513.5|512.9|936
1631029800000|2021-09-07 15:50:00|514.8|514.2|515|514.4|515.3|514.7|514.8|514.2|720
1631030100000|2021-09-07 15:55:00|514.9|514.3|514.8|514.2|515.3|514.7|514.8|514.2|691
1631030400000|2021-09-07 16:00:00|514.5|513.9|513.3|512.7|514.5|513.9|513.3|512.7|930
1631030700000|2021-09-07 16:05:00|513.5|512.9|513.5|512.9|513.8|513.2|513.3|512.7|474
1631031000000|2021-09-07 16:10:00|513.8|513.2|513.8|513.2|513.8|513.2|513.5|512.9|222
1631031300000|2021-09-07 16:15:00|514|513.4|513|512.4|514|513.4|513|512.4|375
1631031600000|2021-09-07 16:20:00|512.8|512.2|513.8|513.2|513.8|513.2|512.8|512.2|1578
1631031900000|2021-09-07 16:25:00|514|513.4|513.8|513.2|514.3|513.7|513.8|513.2|671
1631032200000|2021-09-07 16:30:00|513.6|513|513.3|512.7|513.8|513.2|513.3|512.7|732
1631032500000|2021-09-07 16:35:00|513.6|513|514.1|513.5|514.1|513.5|513.3|512.7|327
1631032800000|2021-09-07 16:40:00|513.8|513.2|513.8|513.2|514.1|513.5|513.8|513.2|292
1631033100000|2021-09-07 16:45:00|513.6|513|513.8|513.2|513.8|513.2|513.1|512.5|451
1631033400000|2021-09-07 16:50:00|513.6|513|513.3|512.7|513.6|513|513.1|512.5|411
1631033700000|2021-09-07 16:55:00|513.6|513|513.8|513.2|514.1|513.5|513.3|512.7|717
1631034000000|2021-09-07 17:00:00|514.1|513.5|514.1|513.5|514.1|513.5|513.6|513|631
1631034300000|2021-09-07 17:05:00|513.8|513.2|513.9|513.3|514.1|513.5|513.6|513|465
1631034600000|2021-09-07 17:10:00|514.1|513.5|513.8|513.2|514.3|513.7|513.6|513|308
1631034900000|2021-09-07 17:15:00|514.1|513.5|514.1|513.5|514.1|513.5|513.8|513.2|271
1631035200000|2021-09-07 17:20:00|514.3|513.7|514.1|513.5|514.3|513.7|514.1|513.5|332
1631035500000|2021-09-07 17:25:00|513.8|513.2|513.1|512.5|513.8|513.2|513.1|512.5|613
1631035800000|2021-09-07 17:30:00|513.3|512.7|513.8|513.2|514.1|513.5|513.3|512.7|304
1631036100000|2021-09-07 17:35:00|514.1|513.5|514.2|513.6|514.3|513.7|513.8|513.2|594
1631036400000|2021-09-07 17:40:00|514.1|513.5|514.1|513.5|514.3|513.7|513.6|513|393
1631036700000|2021-09-07 17:45:00|514.3|513.7|514.8|514.2|515.1|514.5|514.1|513.5|931
1631037000000|2021-09-07 17:50:00|514.6|514|514.1|513.5|514.6|514|513.8|513.2|470
1631037300000|2021-09-07 17:55:00|513.9|513.3|513.8|513.2|514.1|513.5|513.6|513|482
1631037600000|2021-09-07 18:00:00|514.1|513.5|513.8|513.2|514.1|513.5|513.6|513|790
1631037900000|2021-09-07 18:05:00|513.6|513|513.1|512.5|513.8|513.2|512.8|512.2|1485
1631038200000|2021-09-07 18:10:00|512.8|512.2|512.3|511.7|512.8|512.2|511.8|511.2|6251
1631038500000|2021-09-07 18:15:00|512.2|511.6|511.8|511.2|512.3|511.7|511.7|511.1|2700
1631059200000|2021-09-08 00:00:00|512.6|512|513.6|513|513.7|513.1|512.6|512|1161
1631059500000|2021-09-08 00:05:00|513.4|512.8|513|512.4|513.4|512.8|512.6|512|171
1631059800000|2021-09-08 00:10:00|513.1|512.5|513.3|512.7|513.3|512.7|513.1|512.5|127
1631060100000|2021-09-08 00:15:00|513.6|513|514.1|513.5|514.3|513.7|513.6|513|452
1631060400000|2021-09-08 00:20:00|513.9|513.3|513.7|513.1|514.1|513.5|513.6|513|30
1631060700000|2021-09-08 00:25:00|513.8|513.2|513.6|513|514|513.4|513.6|513|40
1631061000000|2021-09-08 00:30:00|513.9|513.3|514.2|513.6|514.2|513.6|513.9|513.3|111
1631061300000|2021-09-08 00:35:00|514.1|513.5|514.1|513.5|514.3|513.7|514.1|513.5|45
1631061600000|2021-09-08 00:40:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|55
1631061900000|2021-09-08 00:45:00|514.6|514|514.4|513.8|514.6|514|514.4|513.8|87
1631062200000|2021-09-08 00:50:00|514.6|514|514.9|514.3|515.1|514.5|514.4|513.8|125
1631062500000|2021-09-08 00:55:00|514.8|514.2|514.6|514|514.8|514.2|514.6|514|54
1631062800000|2021-09-08 01:00:00|514.5|513.9|514.4|513.8|514.8|514.2|514.1|513.5|52
1631063100000|2021-09-08 01:05:00|514.6|514|514.9|514.3|514.9|514.3|514.6|514|44
1631063400000|2021-09-08 01:10:00|514.8|514.2|514.9|514.3|515|514.4|514.8|514.2|22
1631063700000|2021-09-08 01:15:00|514.8|514.2|514.6|514|514.8|514.2|514.6|514|38
1631064000000|2021-09-08 01:20:00|514.7|514.1|514.6|514|514.8|514.2|514.6|514|21
1631064300000|2021-09-08 01:25:00|||||||||26
1631064600000|2021-09-08 01:30:00|514.7|514.1|514.6|514|514.8|514.2|514.6|514|16
1631064900000|2021-09-08 01:35:00|514.8|514.2|514.8|514.2|514.8|514.2|514.6|514|40
1631065200000|2021-09-08 01:40:00|514.9|514.3|515.1|514.5|515.1|514.5|514.9|514.3|137
1631065500000|2021-09-08 01:45:00|515.3|514.7|515.1|514.5|515.3|514.7|515.1|514.5|22
1631065800000|2021-09-08 01:50:00|514.9|514.3|514.9|514.3|515.1|514.5|514.9|514.3|74
1631066100000|2021-09-08 01:55:00|||||||||12
1631066400000|2021-09-08 02:00:00|514.8|514.2|514.9|514.3|514.9|514.3|514.8|514.2|18
1631066700000|2021-09-08 02:05:00|514.7|514.1|514.4|513.8|514.7|514.1|514.4|513.8|39
1631067000000|2021-09-08 02:10:00|514.5|513.9|514.4|513.8|514.6|514|514.4|513.8|19
1631067300000|2021-09-08 02:15:00|||||||||22
1631067600000|2021-09-08 02:20:00|514.3|513.7|514.4|513.8|514.4|513.8|514.3|513.7|8
1631067900000|2021-09-08 02:25:00|514.3|513.7|514.1|513.5|514.3|513.7|514.1|513.5|17
1631068200000|2021-09-08 02:30:00|514.2|513.6|514.1|513.5|514.3|513.7|514.1|513.5|9
1631068500000|2021-09-08 02:35:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|17
1631068800000|2021-09-08 02:40:00|||||||||1
1631069100000|2021-09-08 02:45:00|514.3|513.7|514.3|513.7|514.3|513.7|514.3|513.7|5
1631069400000|2021-09-08 02:50:00|514.4|513.8|514.4|513.8|514.4|513.8|514.4|513.8|32
1631069700000|2021-09-08 02:55:00|514.3|513.7|514.1|513.5|514.4|513.8|514.1|513.5|23
1631070000000|2021-09-08 03:00:00|514.3|513.7|514.1|513.5|514.4|513.8|514.1|513.5|67
1631070300000|2021-09-08 03:05:00|514.2|513.6|514.1|513.5|514.2|513.6|514.1|513.5|7
1631070600000|2021-09-08 03:10:00|||||||||15
1631071200000|2021-09-08 03:20:00|514|513.4|514.1|513.5|514.1|513.5|513.9|513.3|31
1631071500000|2021-09-08 03:25:00|||||||||7
1631071800000|2021-09-08 03:30:00|||||||||7
1631072100000|2021-09-08 03:35:00|||||||||9
1631072400000|2021-09-08 03:40:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|9
1631072700000|2021-09-08 03:45:00|||||||||3
1631073000000|2021-09-08 03:50:00|514.3|513.7|514.4|513.8|514.4|513.8|514.1|513.5|17
1631073300000|2021-09-08 03:55:00|514.3|513.7|514.4|513.8|514.4|513.8|514.1|513.5|13
1631073600000|2021-09-08 04:00:00|||||||||64
1631073900000|2021-09-08 04:05:00|||||||||10
1631074200000|2021-09-08 04:10:00|||||||||2
1631074500000|2021-09-08 04:15:00|514.1|513.5|514.1|513.5|514.4|513.8|514.1|513.5|19
1631074800000|2021-09-08 04:20:00|514.2|513.6|514.4|513.8|514.4|513.8|514.2|513.6|2
1631075100000|2021-09-08 04:25:00|||||||||1
1631075400000|2021-09-08 04:30:00|514.1|513.5|514.4|513.8|514.4|513.8|514.1|513.5|21
1631075700000|2021-09-08 04:35:00|||||||||3
1631076000000|2021-09-08 04:40:00|||||||||6
1631076300000|2021-09-08 04:45:00|||||||||3
1631076600000|2021-09-08 04:50:00|||||||||10
1631076900000|2021-09-08 04:55:00|||||||||8
1631077200000|2021-09-08 05:00:00|514.1|513.5|514.1|513.5|514.1|513.5|514.1|513.5|10
1631077500000|2021-09-08 05:05:00|||||||||10
1631077800000|2021-09-08 05:10:00|||||||||10
1631078100000|2021-09-08 05:15:00|||||||||10
1631078400000|2021-09-08 05:20:00|514.4|513.8|514.4|513.8|514.4|513.8|514.1|513.5|21
1631078700000|2021-09-08 05:25:00|||||||||12
1631079000000|2021-09-08 05:30:00|514.1|513.5|514.1|513.5|514.1|513.5|514.1|513.5|5
1631079300000|2021-09-08 05:35:00|||||||||8
1631079600000|2021-09-08 05:40:00|514|513.4|514.1|513.5|514.1|513.5|513.9|513.3|16
1631079900000|2021-09-08 05:45:00|||||||||7
1631080200000|2021-09-08 05:50:00|||||||||14
1631080500000|2021-09-08 05:55:00|514|513.4|513.9|513.3|514.1|513.5|513.9|513.3|39
1631080800000|2021-09-08 06:00:00|513.8|513.2|513.9|513.3|513.9|513.3|513.6|513|118
1631081100000|2021-09-08 06:05:00|514.1|513.5|514.1|513.5|514.1|513.5|513.9|513.3|43
1631081400000|2021-09-08 06:10:00|514|513.4|514.1|513.5|514.1|513.5|513.9|513.3|19
1631081700000|2021-09-08 06:15:00|||||||||7
1631082000000|2021-09-08 06:20:00|513.9|513.3|514.1|513.5|514.1|513.5|513.9|513.3|28
1631082300000|2021-09-08 06:25:00|514|513.4|514.1|513.5|514.1|513.5|513.9|513.3|12
1631082600000|2021-09-08 06:30:00|513.9|513.3|514.1|513.5|514.1|513.5|513.9|513.3|54
1631082900000|2021-09-08 06:35:00|513.9|513.3|513.9|513.3|513.9|513.3|513.6|513|38
1631083200000|2021-09-08 06:40:00|513.8|513.2|514.1|513.5|514.1|513.5|513.6|513|79
1631083500000|2021-09-08 06:45:00|514|513.4|514.1|513.5|514.4|513.8|513.9|513.3|32
1631083800000|2021-09-08 06:50:00|||||||||6
1631084100000|2021-09-08 06:55:00|514.3|513.7|514.4|513.8|514.4|513.8|514.1|513.5|32
1631084400000|2021-09-08 07:00:00|514.1|513.5|513.9|513.3|514.1|513.5|513.9|513.3|76
1631084700000|2021-09-08 07:05:00|513.6|513|513.9|513.3|513.9|513.3|513.6|513|54
1631085000000|2021-09-08 07:10:00|513.8|513.2|513.6|513|513.9|513.3|513.6|513|22
1631085300000|2021-09-08 07:15:00|513.4|512.8|512.9|512.3|513.4|512.8|512.9|512.3|99
1631085600000|2021-09-08 07:20:00|513.1|512.5|513.1|512.5|513.4|512.8|512.9|512.3|50
1631085900000|2021-09-08 07:25:00|512.6|512|512.9|512.3|513.1|512.5|512.6|512|87
1631086200000|2021-09-08 07:30:00|513|512.4|513.9|513.3|513.9|513.3|512.9|512.3|36
1631086500000|2021-09-08 07:35:00|514.1|513.5|514.3|513.7|514.4|513.8|513.9|513.3|21
1631086800000|2021-09-08 07:40:00|514.4|513.8|514.1|513.5|514.4|513.8|514.1|513.5|31
1631087100000|2021-09-08 07:45:00|513.9|513.3|513.9|513.3|514|513.4|513.9|513.3|15
1631087400000|2021-09-08 07:50:00|514|513.4|514.1|513.5|514.1|513.5|514|513.4|9
1631087700000|2021-09-08 07:55:00|514.4|513.8|513.9|513.3|514.4|513.8|513.9|513.3|73
1631088000000|2021-09-08 08:00:00|513.6|513|513.6|513|513.8|513.2|513.6|513|21
1631088300000|2021-09-08 08:05:00|513.4|512.8|513.6|513|513.6|513|513.4|512.8|57
1631088600000|2021-09-08 08:10:00|513.5|512.9|513.4|512.8|513.6|513|513.1|512.5|28
1631088900000|2021-09-08 08:15:00|513.6|513|513.6|513|513.6|513|513.5|512.9|39
1631089200000|2021-09-08 08:20:00|513.4|512.8|513.6|513|513.6|513|513.4|512.8|22
1631089500000|2021-09-08 08:25:00|513.5|512.9|514.1|513.5|514.3|513.7|513.5|512.9|25
1631089800000|2021-09-08 08:30:00|514.2|513.6|514|513.4|514.2|513.6|513.7|513.1|15
1631090100000|2021-09-08 08:35:00|513.9|513.3|514.2|513.6|514.2|513.6|513.9|513.3|6
1631090400000|2021-09-08 08:40:00|514.1|513.5|514|513.4|514.1|513.5|513.9|513.3|18
1631090700000|2021-09-08 08:45:00|513.9|513.3|513.9|513.3|514.1|513.5|513.7|513.1|16
1631091000000|2021-09-08 08:50:00|513.7|513.1|513.9|513.3|513.9|513.3|513.7|513.1|31
1631091300000|2021-09-08 08:55:00|514|513.4|514.1|513.5|514.2|513.6|513.9|513.3|61
1631091600000|2021-09-08 09:00:00|513.9|513.3|514.2|513.6|514.2|513.6|513.9|513.3|31
1631091900000|2021-09-08 09:05:00|514.1|513.5|514.7|514.1|514.7|514.1|513.9|513.3|140
1631092200000|2021-09-08 09:10:00|514.4|513.8|514.9|514.3|514.9|514.3|514.4|513.8|89
1631092500000|2021-09-08 09:15:00|514.7|514.1|515.1|514.5|515.1|514.5|514.7|514.1|191
1631092800000|2021-09-08 09:20:00|515.2|514.6|515.4|514.8|515.4|514.8|515.1|514.5|185
1631093100000|2021-09-08 09:25:00|515.2|514.6|515.1|514.5|515.4|514.8|514.9|514.3|171
1631093400000|2021-09-08 09:30:00|515.3|514.7|514.5|513.9|515.4|514.8|514.5|513.9|161
1631093700000|2021-09-08 09:35:00|514.6|514|515.1|514.5|515.2|514.6|514.5|513.9|63
1631094000000|2021-09-08 09:40:00|515.2|514.6|515.4|514.8|515.4|514.8|515.1|514.5|91
1631094300000|2021-09-08 09:45:00|515.2|514.6|515.2|514.6|515.4|514.8|515.2|514.6|184
1631094600000|2021-09-08 09:50:00|515.1|514.5|515.4|514.8|515.4|514.8|515|514.4|104
1631094900000|2021-09-08 09:55:00|515.2|514.6|515.4|514.8|515.4|514.8|515.2|514.6|43
1631095200000|2021-09-08 10:00:00|515.6|515|515.9|515.3|516.4|515.8|515.6|515|125
1631095500000|2021-09-08 10:05:00|515.8|515.2|514.7|514.1|515.9|515.3|514.6|514|141
1631095800000|2021-09-08 10:10:00|514.6|514|514.4|513.8|514.7|514.1|514.4|513.8|37
1631096100000|2021-09-08 10:15:00|514.5|513.9|514.4|513.8|514.6|514|514.4|513.8|29
1631096400000|2021-09-08 10:20:00|514.5|513.9|514.4|513.8|514.6|514|514.1|513.5|115
1631096700000|2021-09-08 10:25:00|514.5|513.9|514.9|514.3|515.1|514.5|514.4|513.8|47
1631097000000|2021-09-08 10:30:00|515.1|514.5|515.6|515|515.6|515|515|514.4|196
1631097300000|2021-09-08 10:35:00|515.7|515.1|516.1|515.5|516.3|515.7|515.7|515.1|104
1631097600000|2021-09-08 10:40:00|516.4|515.8|516.4|515.8|516.4|515.8|516.2|515.6|168
1631097900000|2021-09-08 10:45:00|||||||||13
1631098200000|2021-09-08 10:50:00|516.1|515.5|515.9|515.3|516.1|515.5|515.7|515.1|145
1631098500000|2021-09-08 10:55:00|516.1|515.5|515.6|515|516.1|515.5|515.4|514.8|123
1631098800000|2021-09-08 11:00:00|515.5|514.9|515.2|514.6|515.5|514.9|515.1|514.5|63
1631099100000|2021-09-08 11:05:00|515.1|514.5|516.1|515.5|516.1|515.5|515.1|514.5|64
1631099400000|2021-09-08 11:10:00|516|515.4|516.1|515.5|516.1|515.5|515.9|515.3|69
1631099700000|2021-09-08 11:15:00|516.4|515.8|516.6|516|516.9|516.3|516.4|515.8|166
1631100000000|2021-09-08 11:20:00|516.5|515.9|516.1|515.5|516.5|515.9|516|515.4|61
1631100300000|2021-09-08 11:25:00|516.4|515.8|515.9|515.3|516.4|515.8|515.9|515.3|38
1631100600000|2021-09-08 11:30:00|515.6|515|515.8|515.2|515.9|515.3|515.6|515|64
1631100900000|2021-09-08 11:35:00|515.9|515.3|516|515.4|516.1|515.5|515.1|514.5|133
1631101200000|2021-09-08 11:40:00|516.1|515.5|515.6|515|516.1|515.5|515.4|514.8|104
1631101500000|2021-09-08 11:45:00|515.5|514.9|515.9|515.3|516.1|515.5|515.4|514.8|245
1631101800000|2021-09-08 11:50:00|516.1|515.5|516.4|515.8|516.4|515.8|515.9|515.3|84
1631102100000|2021-09-08 11:55:00|516.2|515.6|516.4|515.8|516.4|515.8|515.9|515.3|151
1631102400000|2021-09-08 12:00:00|516.2|515.6|516.6|516|516.9|516.3|515.9|515.3|403
1631102700000|2021-09-08 12:05:00|516.5|515.9|516.2|515.6|516.6|516|515.9|515.3|249
1631103000000|2021-09-08 12:10:00|516.4|515.8|516|515.4|516.4|515.8|515.5|514.9|126
1631103300000|2021-09-08 12:15:00|515.9|515.3|515.4|514.8|515.9|515.3|515.4|514.8|120
1631103600000|2021-09-08 12:20:00|515.5|514.9|515.6|515|515.9|515.3|515.1|514.5|286
1631103900000|2021-09-08 12:25:00|515.9|515.3|515.9|515.3|516.1|515.5|515.7|515.1|164
1631104200000|2021-09-08 12:30:00|516|515.4|516.1|515.5|516.4|515.8|515.9|515.3|134
1631104500000|2021-09-08 12:35:00|516|515.4|514.9|514.3|516|515.4|514.9|514.3|666
1631104800000|2021-09-08 12:40:00|515.1|514.5|515.9|515.3|515.9|515.3|514.9|514.3|165
1631107800000|2021-09-08 13:30:00|516|515.4|512.9|512.3|516.4|515.8|512.9|512.3|2846
1631108100000|2021-09-08 13:35:00|513.2|512.6|513.7|513.1|514.4|513.8|512.9|512.3|1851
1631108400000|2021-09-08 13:40:00|513.6|513|512.2|511.6|513.9|513.3|512.1|511.5|1746
1631108700000|2021-09-08 13:45:00|512.3|511.7|512.4|511.8|512.7|512.1|511.7|511.1|3009
1631109000000|2021-09-08 13:50:00|512.3|511.7|512.7|512.1|513.5|512.9|511.9|511.3|1436
1631109300000|2021-09-08 13:55:00|512.4|511.8|513.1|512.5|513.2|512.6|511.9|511.3|1341
1631109600000|2021-09-08 14:00:00|512.9|512.3|513.9|513.3|513.9|513.3|512.4|511.8|1516
1631109900000|2021-09-08 14:05:00|514.1|513.5|512.7|512.1|514.1|513.5|512.6|512|792
1631110200000|2021-09-08 14:10:00|512.6|512|512.7|512.1|513.2|512.6|511.9|511.3|1111
1631110500000|2021-09-08 14:15:00|512.6|512|511.9|511.3|512.6|512|511.6|511|697
1631110800000|2021-09-08 14:20:00|511.7|511.1|511.2|510.6|512.2|511.6|510.7|510.1|1542
1631111100000|2021-09-08 14:25:00|510.9|510.3|510.9|510.3|510.9|510.3|510.4|509.8|1596
1631111400000|2021-09-08 14:30:00|510.7|510.1|511.7|511.1|511.7|511.1|510.4|509.8|1350
1631111700000|2021-09-08 14:35:00|511.5|510.9|511.2|510.6|511.6|511|510.7|510.1|679
1631112000000|2021-09-08 14:40:00|511.4|510.8|510.2|509.6|511.7|511.1|509.9|509.3|1436
1631112300000|2021-09-08 14:45:00|510.1|509.5|509.7|509.1|510.2|509.6|509.4|508.8|998
1631112600000|2021-09-08 14:50:00|509.9|509.3|510.4|509.8|510.4|509.8|509.7|509.1|913
1631112900000|2021-09-08 14:55:00|510.2|509.6|509.9|509.3|510.4|509.8|509.7|509.1|457
1631113200000|2021-09-08 15:00:00|509.7|509.1|510.2|509.6|510.2|509.6|509.4|508.8|546
1631113500000|2021-09-08 15:05:00|510.4|509.8|510.9|510.3|511.2|510.6|509.9|509.3|950
1631113800000|2021-09-08 15:10:00|510.7|510.1|511.2|510.6|511.4|510.8|510.7|510.1|466
1631114100000|2021-09-08 15:15:00|510.9|510.3|513.6|513|513.6|513|510.9|510.3|1882
1631114400000|2021-09-08 15:20:00|513.7|513.1|513.4|512.8|514.4|513.8|513.4|512.8|1504
1631114700000|2021-09-08 15:25:00|513.7|513.1|514.1|513.5|514.2|513.6|513.4|512.8|595
1631115000000|2021-09-08 15:30:00|514|513.4|513.2|512.6|514.1|513.5|513.2|512.6|600
1631115300000|2021-09-08 15:35:00|513.4|512.8|514.4|513.8|514.7|514.1|513.4|512.8|714
1631115600000|2021-09-08 15:40:00|514.5|513.9|515.7|515.1|515.9|515.3|514.2|513.6|804
1631115900000|2021-09-08 15:45:00|515.4|514.8|516.2|515.6|516.2|515.6|515.4|514.8|931
1631116200000|2021-09-08 15:50:00|515.9|515.3|515.4|514.8|516.2|515.6|515.2|514.6|624
1631116500000|2021-09-08 15:55:00|515.3|514.7|517.7|517.1|518.1|517.5|514.9|514.3|1790
1631116800000|2021-09-08 16:00:00|517.6|517|516.9|516.3|517.9|517.3|516.9|516.3|651
1631117100000|2021-09-08 16:05:00|517|516.4|515.4|514.8|517|516.4|514.9|514.3|2800
1631117400000|2021-09-08 16:10:00|515.3|514.7|515.2|514.6|515.5|514.9|514.9|514.3|383
1631117700000|2021-09-08 16:15:00|515.4|514.8|516.1|515.5|516.2|515.6|515.4|514.8|344
1631118000000|2021-09-08 16:20:00|516.2|515.6|516.9|516.3|516.9|516.3|515.9|515.3|458
1631118300000|2021-09-08 16:25:00|516.7|516.1|516.9|516.3|517.6|517|516.7|516.1|992
1631118600000|2021-09-08 16:30:00|517.1|516.5|517.2|516.6|517.2|516.6|516.7|516.1|398
1631118900000|2021-09-08 16:35:00|517.4|516.8|515.9|515.3|517.4|516.8|515.6|515|539
1631119200000|2021-09-08 16:40:00|515.4|514.8|515.2|514.6|515.9|515.3|514.9|514.3|1279
1631119500000|2021-09-08 16:45:00|514.9|514.3|515.2|514.6|515.4|514.8|514.4|513.8|591
1631119800000|2021-09-08 16:50:00|514.9|514.3|513.4|512.8|514.9|514.3|512.7|512.1|1705
1631120100000|2021-09-08 16:55:00|513.2|512.6|512.9|512.3|513.4|512.8|512.4|511.8|1054
1631120400000|2021-09-08 17:00:00|513.2|512.6|512.4|511.8|513.2|512.6|512.4|511.8|407
1631120700000|2021-09-08 17:05:00|512.7|512.1|512.4|511.8|512.7|512.1|512.4|511.8|274
1631121000000|2021-09-08 17:10:00|512.7|512.1|513.2|512.6|513.2|512.6|512.7|512.1|367
1631121300000|2021-09-08 17:15:00|512.9|512.3|513.1|512.5|513.4|512.8|512.7|512.1|761
1631121600000|2021-09-08 17:20:00|513.2|512.6|513.1|512.5|514.1|513.5|512.9|512.3|443
1631121900000|2021-09-08 17:25:00|513.2|512.6|512.9|512.3|513.4|512.8|512.6|512|369
1631122200000|2021-09-08 17:30:00|512.7|512.1|512.5|511.9|513|512.4|512.4|511.8|451
1631122500000|2021-09-08 17:35:00|512.6|512|512.4|511.8|512.6|512|512.4|511.8|1160
1631122800000|2021-09-08 17:40:00|512.6|512|512.4|511.8|512.9|512.3|512.4|511.8|321
1631123100000|2021-09-08 17:45:00|512.6|512|512.4|511.8|512.7|512.1|512.4|511.8|561
1631123400000|2021-09-08 17:50:00|512.7|512.1|511.9|511.3|512.7|512.1|511.2|510.6|1087
1631123700000|2021-09-08 17:55:00|512.1|511.5|512.2|511.6|512.4|511.8|511.4|510.8|562
1631124000000|2021-09-08 18:00:00|512.4|511.8|511.9|511.3|512.7|512.1|511.6|511|692
1631124300000|2021-09-08 18:05:00|512.1|511.5|512.2|511.6|512.9|512.3|511.9|511.3|656
1631124600000|2021-09-08 18:10:00|512.4|511.8|511.9|511.3|512.9|512.3|511.2|510.6|6643
1631124900000|2021-09-08 18:15:00|512.2|511.6|512.2|511.6|512.4|511.8|511.9|511.3|981
1631145600000|2021-09-09 00:00:00|512|511.4|510.5|509.9|512.7|512.1|510.5|509.9|829
1631145900000|2021-09-09 00:05:00|510.7|510.1|510.7|510.1|510.7|510.1|510.5|509.9|64
1631146200000|2021-09-09 00:10:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|88
1631146500000|2021-09-09 00:15:00|510.6|510|510.7|510.1|510.7|510.1|510.4|509.8|99
1631146800000|2021-09-09 00:20:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|85
1631147100000|2021-09-09 00:25:00|510.9|510.3|510.9|510.3|511|510.4|510.9|510.3|727
1631147400000|2021-09-09 00:30:00|510.8|510.2|510.7|510.1|510.9|510.3|510.7|510.1|58
1631147700000|2021-09-09 00:35:00|510.4|509.8|510.5|509.9|510.6|510|510.4|509.8|103
1631148000000|2021-09-09 00:40:00|510.4|509.8|510.4|509.8|510.5|509.9|510.4|509.8|32
1631148300000|2021-09-09 00:45:00|510.2|509.6|510.2|509.6|510.2|509.6|510.2|509.6|98
1631148600000|2021-09-09 00:50:00|510.4|509.8|510.4|509.8|510.4|509.8|510.3|509.7|57
1631148900000|2021-09-09 00:55:00|510.2|509.6|510.2|509.6|510.4|509.8|510.2|509.6|36
1631149200000|2021-09-09 01:00:00|510|509.4|509.9|509.3|510|509.4|509.7|509.1|125
1631149500000|2021-09-09 01:05:00|509.8|509.2|509.9|509.3|510.2|509.6|509.8|509.2|44
1631149800000|2021-09-09 01:10:00|509.8|509.2|509.9|509.3|510|509.4|509.7|509.1|30
1631150100000|2021-09-09 01:15:00|509.8|509.2|509.7|509.1|509.9|509.3|509.7|509.1|62
1631150400000|2021-09-09 01:20:00|509.8|509.2|509.8|509.2|509.9|509.3|509.7|509.1|52
1631150700000|2021-09-09 01:25:00|509.9|509.3|509.9|509.3|509.9|509.3|509.9|509.3|26
1631151000000|2021-09-09 01:30:00|510|509.4|510.4|509.8|510.4|509.8|509.9|509.3|30
1631151300000|2021-09-09 01:35:00|510.5|509.9|510.7|510.1|510.7|510.1|510.4|509.8|73
1631151600000|2021-09-09 01:40:00|510.8|510.2|510.7|510.1|510.9|510.3|510.7|510.1|94
1631151900000|2021-09-09 01:45:00|510.9|510.3|510.5|509.9|511.2|510.6|510.5|509.9|132
1631152200000|2021-09-09 01:50:00|510.7|510.1|510.6|510|510.7|510.1|510.5|509.9|34
1631152500000|2021-09-09 01:55:00|510.5|509.9|510.5|509.9|510.6|510|510.5|509.9|21
1631152800000|2021-09-09 02:00:00|510.4|509.8|510.4|509.8|510.4|509.8|510.4|509.8|13
1631153100000|2021-09-09 02:05:00|510.3|509.7|510.5|509.9|510.6|510|510.2|509.6|32
1631153400000|2021-09-09 02:10:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|12
1631153700000|2021-09-09 02:15:00|510.6|510|510.7|510.1|510.7|510.1|510.5|509.9|19
1631154000000|2021-09-09 02:20:00|510.6|510|510.6|510|510.7|510.1|510.5|509.9|112
1631154300000|2021-09-09 02:25:00|510.5|509.9|510.7|510.1|510.7|510.1|510.5|509.9|37
1631154600000|2021-09-09 02:30:00|||||||||14
1631154900000|2021-09-09 02:35:00|510.9|510.3|510.7|510.1|510.9|510.3|510.7|510.1|52
1631155200000|2021-09-09 02:40:00|||||||||35
1631155500000|2021-09-09 02:45:00|||||||||12
1631155800000|2021-09-09 02:50:00|510.5|509.9|510.2|509.6|510.5|509.9|510.2|509.6|26
1631156100000|2021-09-09 02:55:00|510.4|509.8|510.2|509.6|510.4|509.8|510|509.4|106
1631156400000|2021-09-09 03:00:00|510.1|509.5|510.1|509.5|510.2|509.6|510|509.4|40
1631156700000|2021-09-09 03:05:00|510|509.4|510.1|509.5|510.2|509.6|510|509.4|32
1631157000000|2021-09-09 03:10:00|510|509.4|510|509.4|510|509.4|510|509.4|12
1631157300000|2021-09-09 03:15:00|||||||||12
1631157600000|2021-09-09 03:20:00|509.7|509.1|509.8|509.2|510|509.4|509.7|509.1|22
1631157900000|2021-09-09 03:25:00|509.7|509.1|510|509.4|510|509.4|509.7|509.1|40
1631158200000|2021-09-09 03:30:00|509.7|509.1|509.7|509.1|510|509.4|509.7|509.1|122
1631158500000|2021-09-09 03:35:00|510|509.4|510|509.4|510|509.4|509.7|509.1|23
1631158800000|2021-09-09 03:40:00|509.8|509.2|510|509.4|510|509.4|509.8|509.2|3
1631159100000|2021-09-09 03:45:00|||||||||3
1631159400000|2021-09-09 03:50:00|509.7|509.1|509.7|509.1|510|509.4|509.7|509.1|14
1631159700000|2021-09-09 03:55:00|510|509.4|510|509.4|510|509.4|509.7|509.1|63
1631160000000|2021-09-09 04:00:00|||||||||8
1631160300000|2021-09-09 04:05:00|509.8|509.2|509.7|509.1|509.8|509.2|509.7|509.1|2
1631160600000|2021-09-09 04:10:00|||||||||9
1631160900000|2021-09-09 04:15:00|||||||||4
1631161200000|2021-09-09 04:20:00|||||||||4
1631161500000|2021-09-09 04:25:00|||||||||14
1631161800000|2021-09-09 04:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|29
1631162100000|2021-09-09 04:35:00|509.3|508.7|509.5|508.9|509.5|508.9|509.2|508.6|54
1631162400000|2021-09-09 04:40:00|||||||||27
1631162700000|2021-09-09 04:45:00|509.2|508.6|509.2|508.6|509.2|508.6|509.2|508.6|16
1631163000000|2021-09-09 04:50:00|||||||||23
1631163300000|2021-09-09 04:55:00|509.1|508.5|509|508.4|509.2|508.6|509|508.4|72
1631163600000|2021-09-09 05:00:00|509.2|508.6|509.2|508.6|509.2|508.6|509.1|508.5|68
1631163900000|2021-09-09 05:05:00|||||||||20
1631164200000|2021-09-09 05:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|9
1631164500000|2021-09-09 05:15:00|||||||||14
1631164800000|2021-09-09 05:20:00|509.2|508.6|509.5|508.9|509.5|508.9|509.2|508.6|30
1631165100000|2021-09-09 05:25:00|509.7|509.1|509.7|509.1|509.7|509.1|509.7|509.1|25
1631165400000|2021-09-09 05:30:00|509.9|509.3|509.7|509.1|510|509.4|509.7|509.1|20
1631165700000|2021-09-09 05:35:00|510|509.4|510.2|509.6|510.2|509.6|510|509.4|78
1631166000000|2021-09-09 05:40:00|510.1|509.5|510.7|510.1|510.7|510.1|510|509.4|197
1631166300000|2021-09-09 05:45:00|510.5|509.9|510.5|509.9|510.7|510.1|510.5|509.9|15
1631166600000|2021-09-09 05:50:00|510.2|509.6|510.2|509.6|510.5|509.9|510|509.4|72
1631166900000|2021-09-09 05:55:00|510.1|509.5|510.5|509.9|510.5|509.9|510|509.4|16
1631167200000|2021-09-09 06:00:00|510.2|509.6|510.2|509.6|510.5|509.9|510.2|509.6|21
1631167500000|2021-09-09 06:05:00|510.5|509.9|510|509.4|510.5|509.9|510|509.4|17
1631167800000|2021-09-09 06:10:00|510.2|509.6|510.1|509.5|510.2|509.6|510.1|509.5|14
1631168100000|2021-09-09 06:15:00|510.2|509.6|510|509.4|510.5|509.9|510|509.4|35
1631168400000|2021-09-09 06:20:00|509.9|509.3|509.7|509.1|510|509.4|509.5|508.9|54
1631168700000|2021-09-09 06:25:00|509.6|509|509.6|509|509.7|509.1|509.5|508.9|13
1631169000000|2021-09-09 06:30:00|509.5|508.9|509.5|508.9|509.5|508.9|509.5|508.9|7
1631169300000|2021-09-09 06:35:00|509.2|508.6|509.7|509.1|510|509.4|509.2|508.6|94
1631169600000|2021-09-09 06:40:00|||||||||7
1631169900000|2021-09-09 06:45:00|509.8|509.2|510|509.4|510|509.4|509.7|509.1|26
1631170200000|2021-09-09 06:50:00|510.2|509.6|510|509.4|510.5|509.9|510|509.4|21
1631170500000|2021-09-09 06:55:00|509.9|509.3|509.8|509.2|510.2|509.6|509.8|509.2|26
1631170800000|2021-09-09 07:00:00|509.7|509.1|509.7|509.1|509.8|509.2|509.7|509.1|64
1631171100000|2021-09-09 07:05:00|509.6|509|509.7|509.1|509.7|509.1|509.3|508.7|55
1631171400000|2021-09-09 07:10:00|509.5|508.9|509.5|508.9|509.5|508.9|509.2|508.6|184
1631171700000|2021-09-09 07:15:00|509.8|509.2|509.7|509.1|509.8|509.2|509.5|508.9|16
1631172000000|2021-09-09 07:20:00|509.8|509.2|509.7|509.1|509.8|509.2|509.6|509|34
1631172300000|2021-09-09 07:25:00|509.8|509.2|510.3|509.7|510.3|509.7|509.7|509.1|36
1631172600000|2021-09-09 07:30:00|510|509.4|510|509.4|510|509.4|510|509.4|19
1631172900000|2021-09-09 07:35:00|509.5|508.9|509.5|508.9|509.5|508.9|509|508.4|231
1631173200000|2021-09-09 07:40:00|509.4|508.8|509.3|508.7|509.5|508.9|509.2|508.6|26
1631173500000|2021-09-09 07:45:00|509.2|508.6|509|508.4|509.2|508.6|509|508.4|85
1631173800000|2021-09-09 07:50:00|509.2|508.6|509.2|508.6|509.5|508.9|509.2|508.6|67
1631174100000|2021-09-09 07:55:00|509.1|508.5|509.2|508.6|509.3|508.7|509|508.4|43
1631174400000|2021-09-09 08:00:00|509.1|508.5|509.2|508.6|509.3|508.7|509|508.4|63
1631174700000|2021-09-09 08:05:00|509.3|508.7|509.1|508.5|509.3|508.7|509|508.4|29
1631175000000|2021-09-09 08:10:00|509.2|508.6|509.3|508.7|509.3|508.7|509.2|508.6|16
1631175300000|2021-09-09 08:15:00|509.2|508.6|508.5|507.9|509.3|508.7|508.3|507.7|521
1631175600000|2021-09-09 08:20:00|508.3|507.7|508|507.4|508.5|507.9|508|507.4|188
1631175900000|2021-09-09 08:25:00|508.3|507.7|508.3|507.7|508.3|507.7|508.2|507.6|34
1631176200000|2021-09-09 08:30:00|508|507.4|508|507.4|508.3|507.7|508|507.4|172
1631176500000|2021-09-09 08:35:00|507.8|507.2|507.5|506.9|507.9|507.3|507.3|506.7|331
1631176800000|2021-09-09 08:40:00|507.3|506.7|507.3|506.7|507.5|506.9|507.2|506.6|411
1631177100000|2021-09-09 08:45:00|507.2|506.6|507.5|506.9|507.5|506.9|507|506.4|98
1631177400000|2021-09-09 08:50:00|507.8|507.2|508|507.4|508.2|507.6|507.8|507.2|87
1631177700000|2021-09-09 08:55:00|507.9|507.3|508.2|507.6|508.2|507.6|507.8|507.2|65
1631178000000|2021-09-09 09:00:00|508|507.4|508.2|507.6|508.2|507.6|507.7|507.1|82
1631178300000|2021-09-09 09:05:00|508.1|507.5|508|507.4|508.2|507.6|507.8|507.2|38
1631178600000|2021-09-09 09:10:00|507.9|507.3|508|507.4|508|507.4|507.7|507.1|37
1631178900000|2021-09-09 09:15:00|507.9|507.3|507.9|507.3|507.9|507.3|507.9|507.3|26
1631179200000|2021-09-09 09:20:00|507.8|507.2|507.7|507.1|507.9|507.3|507.6|507|75
1631179500000|2021-09-09 09:25:00|507.8|507.2|508|507.4|508|507.4|507.8|507.2|49
1631179800000|2021-09-09 09:30:00|508.2|507.6|508.2|507.6|508.4|507.8|508.1|507.5|101
1631180100000|2021-09-09 09:35:00|508|507.4|508.4|507.8|508.4|507.8|508|507.4|36
1631180400000|2021-09-09 09:40:00|508.2|507.6|508.5|507.9|508.5|507.9|508|507.4|53
1631180700000|2021-09-09 09:45:00|508.7|508.1|508.2|507.6|508.8|508.2|508.2|507.6|40
1631181000000|2021-09-09 09:50:00|508.1|507.5|508|507.4|508.2|507.6|508|507.4|28
1631181300000|2021-09-09 09:55:00|508.2|507.6|508|507.4|508.2|507.6|508|507.4|44
1631181600000|2021-09-09 10:00:00|507.8|507.2|507.5|506.9|507.8|507.2|507.5|506.9|38
1631181900000|2021-09-09 10:05:00|507.8|507.2|507.5|506.9|507.8|507.2|507.5|506.9|226
1631182200000|2021-09-09 10:10:00|||||||||42
1631182500000|2021-09-09 10:15:00|507.7|507.1|507.5|506.9|507.8|507.2|507|506.4|295
1631182800000|2021-09-09 10:20:00|507.3|506.7|507.5|506.9|507.5|506.9|507.2|506.6|56
1631183100000|2021-09-09 10:25:00|507.7|507.1|508|507.4|508.1|507.5|507.7|507.1|233
1631183400000|2021-09-09 10:30:00|507.9|507.3|507.8|507.2|508|507.4|507.7|507.1|157
1631183700000|2021-09-09 10:35:00|508|507.4|507.8|507.2|508|507.4|507.6|507|15
1631184000000|2021-09-09 10:40:00|507.5|506.9|507.5|506.9|507.5|506.9|507.5|506.9|33
1631184300000|2021-09-09 10:45:00|507.4|506.8|507.3|506.7|507.5|506.9|507.3|506.7|166
1631184600000|2021-09-09 10:50:00|507.2|506.6|507.5|506.9|507.5|506.9|507|506.4|93
1631184900000|2021-09-09 10:55:00|507.6|507|508.3|507.7|508.3|507.7|507.6|507|253
1631185200000|2021-09-09 11:00:00|508.1|507.5|508.3|507.7|508.5|507.9|508|507.4|186
1631185500000|2021-09-09 11:05:00|508.5|507.9|507.7|507.1|508.5|507.9|507.7|507.1|150
1631185800000|2021-09-09 11:10:00|507.8|507.2|507.8|507.2|507.9|507.3|507.6|507|161
1631186100000|2021-09-09 11:15:00|507.7|507.1|507.7|507.1|507.8|507.2|507.7|507.1|17
1631186400000|2021-09-09 11:20:00|507.5|506.9|507.5|506.9|507.5|506.9|507.2|506.6|99
1631186700000|2021-09-09 11:25:00|507.3|506.7|507|506.4|507.3|506.7|506.8|506.2|254
1631187000000|2021-09-09 11:30:00|507.2|506.6|507.2|506.6|507.5|506.9|507|506.4|496
1631187300000|2021-09-09 11:35:00|507.3|506.7|507.3|506.7|507.5|506.9|507|506.4|154
1631187600000|2021-09-09 11:40:00|507.5|506.9|507.3|506.7|507.5|506.9|507.1|506.5|137
1631187900000|2021-09-09 11:45:00|507.2|506.6|507.8|507.2|508.2|507.6|507.2|506.6|431
1631188200000|2021-09-09 11:50:00|507.9|507.3|507.8|507.2|508|507.4|507.7|507.1|94
1631188500000|2021-09-09 11:55:00|507.7|507.1|507.8|507.2|508|507.4|507.7|507.1|197
1631188800000|2021-09-09 12:00:00|507.9|507.3|507.9|507.3|508|507.4|507.8|507.2|92
1631189100000|2021-09-09 12:05:00|507.8|507.2|507.3|506.7|508|507.4|507.2|506.6|283
1631189400000|2021-09-09 12:10:00|507.5|506.9|508.5|507.9|509|508.4|507.5|506.9|400
1631189700000|2021-09-09 12:15:00|508.3|507.7|508|507.4|508.5|507.9|507.8|507.2|231
1631190000000|2021-09-09 12:20:00|507.7|507.1|507.2|506.6|507.7|507.1|507.2|506.6|199
1631190300000|2021-09-09 12:25:00|507.1|506.5|507.5|506.9|507.5|506.9|507|506.4|289
1631190600000|2021-09-09 12:30:00|507.8|507.2|507.7|507.1|508|507.4|507.7|507.1|118
1631190900000|2021-09-09 12:35:00|507.8|507.2|508.2|507.6|508.3|507.7|507.5|506.9|353
1631191200000|2021-09-09 12:40:00|508.1|507.5|508|507.4|509|508.4|507.9|507.3|444
1631194200000|2021-09-09 13:30:00|508.5|507.9|508|507.4|508.8|508.2|506|505.4|5180
1631194500000|2021-09-09 13:35:00|507.7|507.1|509.5|508.9|510.5|509.9|507.5|506.9|2611
1631194800000|2021-09-09 13:40:00|509.2|508.6|510.2|509.6|510.5|509.9|508.2|507.6|2431
1631195100000|2021-09-09 13:45:00|510.5|509.9|509.5|508.9|511.2|510.6|509.5|508.9|1551
1631195400000|2021-09-09 13:50:00|509.7|509.1|511|510.4|511|510.4|509.5|508.9|981
1631195700000|2021-09-09 13:55:00|511.2|510.6|510.2|509.6|511.2|510.6|510|509.4|1080
1631196000000|2021-09-09 14:00:00|510.1|509.5|509.5|508.9|510.2|509.6|509.5|508.9|725
1631196300000|2021-09-09 14:05:00|509.7|509.1|510|509.4|510.2|509.6|509.5|508.9|2321
1631196600000|2021-09-09 14:10:00|510.2|509.6|511.2|510.6|511.2|510.6|509.9|509.3|812
1631196900000|2021-09-09 14:15:00|511.4|510.8|512.4|511.8|512.6|512|510.7|510.1|3315
1631197200000|2021-09-09 14:20:00|512.7|512.1|512.2|511.6|513.2|512.6|511.7|511.1|2197
1631197500000|2021-09-09 14:25:00|512.4|511.8|511.7|511.1|512.9|512.3|511.4|510.8|1038
1631197800000|2021-09-09 14:30:00|511.9|511.3|511.2|510.6|511.9|511.3|510.7|510.1|1251
1631198100000|2021-09-09 14:35:00|511|510.4|511.2|510.6|511.2|510.6|510.4|509.8|1365
1631198400000|2021-09-09 14:40:00|511.3|510.7|511.2|510.6|511.4|510.8|510.7|510.1|438
1631198700000|2021-09-09 14:45:00|510.9|510.3|510.7|510.1|511.2|510.6|510.4|509.8|474
1631199000000|2021-09-09 14:50:00|510.5|509.9|510.9|510.3|511.6|511|510.5|509.9|850
1631199300000|2021-09-09 14:55:00|511.1|510.5|510.7|510.1|511.2|510.6|510.6|510|410
1631199600000|2021-09-09 15:00:00|510.8|510.2|512.4|511.8|512.4|511.8|510.7|510.1|667
1631199900000|2021-09-09 15:05:00|512.2|511.6|512.4|511.8|512.4|511.8|511.6|511|686
1631200200000|2021-09-09 15:10:00|512.6|512|513.1|512.5|513.4|512.8|512.6|512|984
1631200500000|2021-09-09 15:15:00|513.2|512.6|511.9|511.3|513.2|512.6|511.9|511.3|707
1631200800000|2021-09-09 15:20:00|511.7|511.1|512.1|511.5|512.2|511.6|511.7|511.1|800
1631201100000|2021-09-09 15:25:00|512.2|511.6|512.6|512|512.6|512|511.9|511.3|508
1631201400000|2021-09-09 15:30:00|512.4|511.8|512.9|512.3|513.2|512.6|512.4|511.8|927
1631201700000|2021-09-09 15:35:00|512.6|512|511.9|511.3|512.7|512.1|511.7|511.1|649
1631202000000|2021-09-09 15:40:00|511.7|511.1|511.9|511.3|512.9|512.3|511.7|511.1|835
1631202300000|2021-09-09 15:45:00|512.2|511.6|512.2|511.6|512.7|512.1|511.9|511.3|586
1631202600000|2021-09-09 15:50:00|512.4|511.8|512.4|511.8|512.7|512.1|512.2|511.6|554
1631202900000|2021-09-09 15:55:00|512.7|512.1|512.9|512.3|513.2|512.6|511.9|511.3|799
1631203200000|2021-09-09 16:00:00|512.7|512.1|513.9|513.3|514.4|513.8|512.7|512.1|2939
1631203500000|2021-09-09 16:05:00|514|513.4|512.2|511.6|514.1|513.5|512.2|511.6|1284
1631203800000|2021-09-09 16:10:00|511.9|511.3|512.9|512.3|513.2|512.6|511.9|511.3|858
1631204100000|2021-09-09 16:15:00|512.7|512.1|512.4|511.8|512.9|512.3|512.4|511.8|619
1631204400000|2021-09-09 16:20:00|512.7|512.1|512.2|511.6|512.7|512.1|511.9|511.3|383
1631204700000|2021-09-09 16:25:00|511.9|511.3|512.9|512.3|513.2|512.6|511.7|511.1|739
1631205000000|2021-09-09 16:30:00|513.2|512.6|513.9|513.3|514.4|513.8|512.9|512.3|1071
1631205300000|2021-09-09 16:35:00|513.8|513.2|513.7|513.1|513.9|513.3|513.2|512.6|600
1631205600000|2021-09-09 16:40:00|513.4|512.8|514.4|513.8|514.4|513.8|513.4|512.8|806
1631205900000|2021-09-09 16:45:00|514.2|513.6|512.9|512.3|514.7|514.1|512.7|512.1|697
1631206200000|2021-09-09 16:50:00|512.7|512.1|512.4|511.8|512.9|512.3|512.4|511.8|442
1631206500000|2021-09-09 16:55:00|512.7|512.1|512.4|511.8|512.9|512.3|512.4|511.8|283
1631206800000|2021-09-09 17:00:00|512.7|512.1|513.4|512.8|513.4|512.8|512.7|512.1|595
1631207100000|2021-09-09 17:05:00|513.2|512.6|513.2|512.6|513.4|512.8|513.2|512.6|451
1631207400000|2021-09-09 17:10:00|513|512.4|512.9|512.3|513|512.4|512.4|511.8|323
1631207700000|2021-09-09 17:15:00|513.2|512.6|512.9|512.3|513.2|512.6|512.4|511.8|368
1631208000000|2021-09-09 17:20:00|513.2|512.6|513.4|512.8|513.4|512.8|512.7|512.1|603
1631208300000|2021-09-09 17:25:00|513.2|512.6|512.7|512.1|513.4|512.8|512.4|511.8|384
1631208600000|2021-09-09 17:30:00|512.4|511.8|512.4|511.8|512.9|512.3|512.2|511.6|432
1631208900000|2021-09-09 17:35:00|512.6|512|512.4|511.8|512.9|512.3|512.4|511.8|266
1631209200000|2021-09-09 17:40:00|512.2|511.6|512.7|512.1|512.8|512.2|512.2|511.6|259
1631209500000|2021-09-09 17:45:00|512.9|512.3|512.9|512.3|512.9|512.3|512.4|511.8|349
1631209800000|2021-09-09 17:50:00|512.7|512.1|512.7|512.1|512.9|512.3|512.2|511.6|776
1631210100000|2021-09-09 17:55:00|512.4|511.8|511.9|511.3|512.4|511.8|511.2|510.6|1343
1631210400000|2021-09-09 18:00:00|511.7|511.1|511.7|511.1|511.9|511.3|511.4|510.8|939
1631210700000|2021-09-09 18:05:00|511.6|511|511.4|510.8|511.9|511.3|511.2|510.6|1716
1631211000000|2021-09-09 18:10:00|511.5|510.9|512|511.4|512.2|511.6|510.9|510.3|6106
1631211300000|2021-09-09 18:15:00|512.2|511.6|513.2|512.6|513.7|513.1|512.2|511.6|2734
1631232000000|2021-09-10 00:00:00|511.7|511.1|513.1|512.5|514.1|513.5|511.5|510.9|1081
1631232300000|2021-09-10 00:05:00|513.3|512.7|514.9|514.3|515.1|514.5|513.3|512.7|405
1631232600000|2021-09-10 00:10:00|514.8|514.2|514.6|514|514.8|514.2|514.3|513.7|313
1631232900000|2021-09-10 00:15:00|514.7|514.1|513.9|513.3|514.9|514.3|513.6|513|251
1631233200000|2021-09-10 00:20:00|514|513.4|514.9|514.3|514.9|514.3|514|513.4|156
1631233500000|2021-09-10 00:25:00|514.8|514.2|514.1|513.5|514.8|514.2|514.1|513.5|109
1631233800000|2021-09-10 00:30:00|513.9|513.3|514.1|513.5|514.4|513.8|513.9|513.3|103
1631234100000|2021-09-10 00:35:00|514.2|513.6|514.2|513.6|514.2|513.6|514.1|513.5|40
1631234400000|2021-09-10 00:40:00|514.1|513.5|514.4|513.8|514.4|513.8|514.1|513.5|20
1631234700000|2021-09-10 00:45:00|514.6|514|514.2|513.6|514.6|514|514.2|513.6|74
1631235000000|2021-09-10 00:50:00|514.1|513.5|513.9|513.3|514.1|513.5|513.6|513|74
1631235300000|2021-09-10 00:55:00|514.1|513.5|514.2|513.6|514.4|513.8|513.9|513.3|55
1631235600000|2021-09-10 01:00:00|514.1|513.5|513.6|513|514.2|513.6|513.4|512.8|74
1631235900000|2021-09-10 01:05:00|513.5|512.9|513.6|513|513.7|513.1|513.4|512.8|14
1631236200000|2021-09-10 01:10:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|15
1631236500000|2021-09-10 01:15:00|||||||||38
1631236800000|2021-09-10 01:20:00|||||||||7
1631237100000|2021-09-10 01:25:00|513.2|512.6|513.1|512.5|513.2|512.6|512.9|512.3|94
1631237400000|2021-09-10 01:30:00|513.2|512.6|512.9|512.3|513.3|512.7|512.9|512.3|107
1631237700000|2021-09-10 01:35:00|513|512.4|513.2|512.6|513.2|512.6|513|512.4|26
1631238000000|2021-09-10 01:40:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|9
1631238300000|2021-09-10 01:45:00|513.5|512.9|513.7|513.1|513.7|513.1|513.4|512.8|26
1631238600000|2021-09-10 01:50:00|513.9|513.3|513.9|513.3|513.9|513.3|513.7|513.1|38
1631238900000|2021-09-10 01:55:00|513.8|513.2|513.6|513|513.8|513.2|513.6|513|44
1631239200000|2021-09-10 02:00:00|513.7|513.1|513.7|513.1|513.7|513.1|513.6|513|8
1631239500000|2021-09-10 02:05:00|513.9|513.3|513.7|513.1|513.9|513.3|513.6|513|28
1631239800000|2021-09-10 02:10:00|513.9|513.3|513.9|513.3|513.9|513.3|513.9|513.3|20
1631240100000|2021-09-10 02:15:00|513.7|513.1|513.7|513.1|513.9|513.3|513.7|513.1|44
1631240400000|2021-09-10 02:20:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|52
1631240700000|2021-09-10 02:25:00|513.5|512.9|513.4|512.8|513.5|512.9|513.2|512.6|55
1631241000000|2021-09-10 02:30:00|513.5|512.9|513.7|513.1|513.7|513.1|513.4|512.8|13
1631241300000|2021-09-10 02:35:00|513.6|513|513.4|512.8|513.9|513.3|513.4|512.8|136
1631241600000|2021-09-10 02:40:00|513.2|512.6|513.2|512.6|513.3|512.7|512.9|512.3|80
1631241900000|2021-09-10 02:45:00|513.4|512.8|513.4|512.8|513.7|513.1|513.4|512.8|49
1631242200000|2021-09-10 02:50:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|9
1631242500000|2021-09-10 02:55:00|513.7|513.1|513.4|512.8|513.7|513.1|513.4|512.8|54
1631242800000|2021-09-10 03:00:00|513.6|513|513.9|513.3|513.9|513.3|513.4|512.8|46
1631243100000|2021-09-10 03:05:00|513.8|513.2|513.7|513.1|513.9|513.3|513.7|513.1|20
1631243400000|2021-09-10 03:10:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|18
1631243700000|2021-09-10 03:15:00|513.2|512.6|513.2|512.6|513.3|512.7|513.2|512.6|73
1631244000000|2021-09-10 03:20:00|513.3|512.7|513.2|512.6|513.4|512.8|513.1|512.5|20
1631244300000|2021-09-10 03:25:00|512.9|512.3|513.2|512.6|513.2|512.6|512.9|512.3|18
1631244600000|2021-09-10 03:30:00|||||||||12
1631244900000|2021-09-10 03:35:00|||||||||2
1631245200000|2021-09-10 03:40:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|51
1631245800000|2021-09-10 03:50:00|||||||||1
1631246100000|2021-09-10 03:55:00|||||||||10
1631246400000|2021-09-10 04:00:00|||||||||16
1631246700000|2021-09-10 04:05:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|16
1631247000000|2021-09-10 04:10:00|||||||||3
1631247300000|2021-09-10 04:15:00|513.7|513.1|513.7|513.1|513.7|513.1|513.7|513.1|188
1631247600000|2021-09-10 04:20:00|513.5|512.9|513.5|512.9|513.7|513.1|513.4|512.8|79
1631247900000|2021-09-10 04:25:00|513.4|512.8|513.4|512.8|513.4|512.8|513.4|512.8|38
1631248200000|2021-09-10 04:30:00|513.2|512.6|513|512.4|513.2|512.6|512.9|512.3|28
1631248500000|2021-09-10 04:35:00|513.1|512.5|513.2|512.6|513.2|512.6|513|512.4|9
1631248800000|2021-09-10 04:40:00|||||||||1
1631249400000|2021-09-10 04:50:00|||||||||350
1631249700000|2021-09-10 04:55:00|513.1|512.5|513|512.4|513.1|512.5|513|512.4|52
1631250000000|2021-09-10 05:00:00|512.9|512.3|512.9|512.3|512.9|512.3|512.9|512.3|16
1631250300000|2021-09-10 05:05:00|513|512.4|513|512.4|513|512.4|512.9|512.3|4
1631250600000|2021-09-10 05:10:00|513.2|512.6|513.2|512.6|513.2|512.6|513.2|512.6|9
1631250900000|2021-09-10 05:15:00|513.1|512.5|513.2|512.6|513.2|512.6|512.9|512.3|75
1631251200000|2021-09-10 05:20:00|||||||||8
1631251500000|2021-09-10 05:25:00|513|512.4|512.9|512.3|513|512.4|512.9|512.3|17
1631251800000|2021-09-10 05:30:00|512.7|512.1|512.7|512.1|513.2|512.6|512.7|512.1|54
1631252100000|2021-09-10 05:35:00|512.8|512.2|512.7|512.1|512.9|512.3|512.7|512.1|37
1631252400000|2021-09-10 05:40:00|512.9|512.3|513|512.4|513|512.4|512.8|512.2|99
1631252700000|2021-09-10 05:45:00|512.9|512.3|512.2|511.6|512.9|512.3|512.2|511.6|43
1631253000000|2021-09-10 05:50:00|512.5|511.9|512.7|512.1|512.7|512.1|512.5|511.9|113
1631253300000|2021-09-10 05:55:00|512.5|511.9|513|512.4|513|512.4|512.5|511.9|42
1631253600000|2021-09-10 06:00:00|513.2|512.6|513.2|512.6|513.2|512.6|512.7|512.1|44
1631253900000|2021-09-10 06:05:00|513.4|512.8|512.5|511.9|513.4|512.8|512.5|511.9|41
1631254200000|2021-09-10 06:10:00|512.6|512|513.2|512.6|513.2|512.6|512.6|512|19
1631254500000|2021-09-10 06:15:00|513|512.4|513|512.4|513.2|512.6|512.7|512.1|24
1631254800000|2021-09-10 06:20:00|513.1|512.5|513.2|512.6|513.2|512.6|513|512.4|18
1631255100000|2021-09-10 06:25:00|513.3|512.7|513.2|512.6|513.5|512.9|513.2|512.6|19
1631255400000|2021-09-10 06:30:00|513.1|512.5|512.7|512.1|513.1|512.5|512.7|512.1|8
1631255700000|2021-09-10 06:35:00|512.8|512.2|512.7|512.1|513.1|512.5|512.7|512.1|28
1631256000000|2021-09-10 06:40:00|512.8|512.2|513.5|512.9|513.7|513.1|512.7|512.1|109
1631256300000|2021-09-10 06:45:00|513.6|513|513.5|512.9|513.7|513.1|513|512.4|45
1631256600000|2021-09-10 06:50:00|513.4|512.8|513.1|512.5|513.5|512.9|513.1|512.5|10
1631256900000|2021-09-10 06:55:00|513.2|512.6|513.2|512.6|513.5|512.9|513.1|512.5|23
1631257200000|2021-09-10 07:00:00|513.5|512.9|513.1|512.5|513.7|513.1|513.1|512.5|82
1631257500000|2021-09-10 07:05:00|513|512.4|513.5|512.9|513.5|512.9|513|512.4|73
1631257800000|2021-09-10 07:10:00|513.4|512.8|512.9|512.3|513.5|512.9|512.7|512.1|78
1631258100000|2021-09-10 07:15:00|512.7|512.1|513|512.4|513.2|512.6|512.7|512.1|62
1631258400000|2021-09-10 07:20:00|512.8|512.2|513.2|512.6|513.2|512.6|512.7|512.1|32
1631258700000|2021-09-10 07:25:00|513.1|512.5|512.7|512.1|513.2|512.6|512.7|512.1|55
1631259000000|2021-09-10 07:30:00|512.9|512.3|512.5|511.9|513|512.4|512.5|511.9|32
1631259300000|2021-09-10 07:35:00|512.7|512.1|513.2|512.6|513.2|512.6|512.7|512.1|40
1631259600000|2021-09-10 07:40:00|513|512.4|512.9|512.3|513|512.4|512.7|512.1|23
1631259900000|2021-09-10 07:45:00|513|512.4|513.2|512.6|513.7|513.1|512.8|512.2|83
1631260200000|2021-09-10 07:50:00|513.4|512.8|513.5|512.9|513.7|513.1|513.2|512.6|39
1631260500000|2021-09-10 07:55:00|513.4|512.8|513.1|512.5|514|513.4|513|512.4|79
1631260800000|2021-09-10 08:00:00|513|512.4|513.1|512.5|513.1|512.5|512.8|512.2|30
1631261100000|2021-09-10 08:05:00|513.2|512.6|513|512.4|513.5|512.9|513|512.4|25
1631261400000|2021-09-10 08:10:00|513.1|512.5|513|512.4|513.5|512.9|513|512.4|136
1631261700000|2021-09-10 08:15:00|513.1|512.5|512.5|511.9|513.2|512.6|512.5|511.9|139
1631262000000|2021-09-10 08:20:00|512.7|512.1|513|512.4|513|512.4|512.7|512.1|88
1631262300000|2021-09-10 08:25:00|513.2|512.6|513.7|513.1|513.7|513.1|513|512.4|83
1631262600000|2021-09-10 08:30:00|513.5|512.9|513.5|512.9|513.5|512.9|513.5|512.9|33
1631262900000|2021-09-10 08:35:00|513.2|512.6|513.2|512.6|513.5|512.9|513.2|512.6|60
1631263200000|2021-09-10 08:40:00|513.1|512.5|512.8|512.2|513.2|512.6|512.8|512.2|29
1631263500000|2021-09-10 08:45:00|513|512.4|513.7|513.1|513.7|513.1|513|512.4|63
1631263800000|2021-09-10 08:50:00|513.6|513|513.5|512.9|513.7|513.1|513.2|512.6|20
1631264100000|2021-09-10 08:55:00|513.4|512.8|513|512.4|513.5|512.9|513|512.4|66
1631264400000|2021-09-10 09:00:00|513.2|512.6|513.7|513.1|513.7|513.1|513|512.4|44
1631264700000|2021-09-10 09:05:00|513.6|513|514|513.4|514.3|513.7|513.6|513|44
1631265000000|2021-09-10 09:10:00|513.8|513.2|513.7|513.1|514|513.4|513.5|512.9|23
1631265300000|2021-09-10 09:15:00|513.5|512.9|513.7|513.1|513.7|513.1|513.5|512.9|75
1631265600000|2021-09-10 09:20:00|513.8|513.2|513.5|512.9|513.8|513.2|513.5|512.9|16
1631265900000|2021-09-10 09:25:00|513.2|512.6|513.5|512.9|513.5|512.9|513.2|512.6|71
1631266200000|2021-09-10 09:30:00|513.7|513.1|513.5|512.9|513.7|513.1|513.2|512.6|22
1631266500000|2021-09-10 09:35:00|513.3|512.7|513|512.4|513.3|512.7|513|512.4|41
1631266800000|2021-09-10 09:40:00|513.2|512.6|512.5|511.9|513.2|512.6|512.5|511.9|15
1631267100000|2021-09-10 09:45:00|512.3|511.7|512.5|511.9|512.7|512.1|512.2|511.6|40
1631267400000|2021-09-10 09:50:00|512.2|511.6|512.5|511.9|512.7|512.1|512.1|511.5|55
1631267700000|2021-09-10 09:55:00|512.4|511.8|512.2|511.6|512.7|512.1|512.2|511.6|141
1631268000000|2021-09-10 10:00:00|||||||||12
1631268300000|2021-09-10 10:05:00|512.1|511.5|512.2|511.6|512.2|511.6|512|511.4|28
1631268600000|2021-09-10 10:10:00|512|511.4|512|511.4|512.2|511.6|512|511.4|78
1631268900000|2021-09-10 10:15:00|511.7|511.1|512.2|511.6|512.2|511.6|511.7|511.1|167
1631269200000|2021-09-10 10:20:00|512.5|511.9|512.5|511.9|512.5|511.9|512.5|511.9|152
1631269500000|2021-09-10 10:25:00|512.7|512.1|513.2|512.6|513.2|512.6|512.7|512.1|38
1631269800000|2021-09-10 10:30:00|513.1|512.5|513.2|512.6|513.2|512.6|512.7|512.1|19
1631270100000|2021-09-10 10:35:00|513.5|512.9|513.2|512.6|513.7|513.1|513.2|512.6|75
1631270400000|2021-09-10 10:40:00|513|512.4|512.2|511.6|513|512.4|512.2|511.6|26
1631270700000|2021-09-10 10:45:00|512|511.4|512.2|511.6|512.2|511.6|511.7|511.1|102
1631271000000|2021-09-10 10:50:00|512.1|511.5|512.2|511.6|512.5|511.9|512.1|511.5|20
1631271300000|2021-09-10 10:55:00|512.1|511.5|512.2|511.6|512.2|511.6|512|511.4|15
1631271600000|2021-09-10 11:00:00|512.4|511.8|512.7|512.1|513.2|512.6|512.3|511.7|145
1631271900000|2021-09-10 11:05:00|512.6|512|512.7|512.1|513|512.4|512.6|512|8
1631272200000|2021-09-10 11:10:00|512.8|512.2|513.2|512.6|513.2|512.6|512.8|512.2|52
1631272500000|2021-09-10 11:15:00|513.5|512.9|513.5|512.9|513.5|512.9|513|512.4|181
1631272800000|2021-09-10 11:20:00|513.4|512.8|513|512.4|513.5|512.9|513|512.4|29
1631273100000|2021-09-10 11:25:00|512.8|512.2|512.7|512.1|512.8|512.2|512.7|512.1|9
1631273400000|2021-09-10 11:30:00|512.8|512.2|513.1|512.5|513.1|512.5|512.7|512.1|25
1631273700000|2021-09-10 11:35:00|513|512.4|513.4|512.8|513.4|512.8|513|512.4|35
1631274000000|2021-09-10 11:40:00|513.5|512.9|513.7|513.1|513.7|513.1|513.2|512.6|167
1631274300000|2021-09-10 11:45:00|514|513.4|513.7|513.1|514|513.4|513.4|512.8|106
1631274600000|2021-09-10 11:50:00|513.6|513|513.4|512.8|513.7|513.1|513.4|512.8|81
1631274900000|2021-09-10 11:55:00|513.5|512.9|513.7|513.1|514|513.4|513|512.4|180
1631275200000|2021-09-10 12:00:00|514|513.4|513.2|512.6|514|513.4|513.1|512.5|218
1631275500000|2021-09-10 12:05:00|513.1|512.5|513.5|512.9|513.5|512.9|512.7|512.1|136
1631275800000|2021-09-10 12:10:00|513.3|512.7|513.2|512.6|513.7|513.1|513.2|512.6|137
1631276100000|2021-09-10 12:15:00|513.3|512.7|513|512.4|513.5|512.9|513|512.4|185
1631276400000|2021-09-10 12:20:00|512.8|512.2|512.5|511.9|513|512.4|512.5|511.9|232
1631276700000|2021-09-10 12:25:00|512.2|511.6|512.8|512.2|513|512.4|512.2|511.6|385
1631277000000|2021-09-10 12:30:00|512.7|512.1|513|512.4|513.5|512.9|512.7|512.1|431
1631277300000|2021-09-10 12:35:00|512.9|512.3|512.7|512.1|513.2|512.6|512.5|511.9|285
1631277600000|2021-09-10 12:40:00|512.5|511.9|512.2|511.6|512.5|511.9|512|511.4|341
1631280600000|2021-09-10 13:30:00|513|512.4|510.2|509.6|513.2|512.6|510|509.4|3925
1631280900000|2021-09-10 13:35:00|510.5|509.9|510.7|510.1|511.2|510.6|509.5|508.9|1001
1631281200000|2021-09-10 13:40:00|510.5|509.9|511|510.4|511.5|510.9|510.2|509.6|1461
1631281500000|2021-09-10 13:45:00|511.2|510.6|510|509.4|511.2|510.6|509.2|508.6|2072
1631281800000|2021-09-10 13:50:00|510.2|509.6|510|509.4|510.5|509.9|509.7|509.1|693
1631282100000|2021-09-10 13:55:00|509.7|509.1|509.2|508.6|510|509.4|509.2|508.6|631
1631282400000|2021-09-10 14:00:00|509|508.4|509.5|508.9|509.7|509.1|508.3|507.7|1346
1631282700000|2021-09-10 14:05:00|509.3|508.7|509.2|508.6|509.7|509.1|508.8|508.2|726
1631283000000|2021-09-10 14:10:00|509.1|508.5|509.5|508.9|509.7|509.1|509|508.4|805
1631283300000|2021-09-10 14:15:00|509.2|508.6|510|509.4|510.2|509.6|508.7|508.1|994
1631283600000|2021-09-10 14:20:00|509.8|509.2|508.3|507.7|510.5|509.9|508.3|507.7|1716
1631283900000|2021-09-10 14:25:00|508.5|507.9|508.8|508.2|509|508.4|508|507.4|684
1631284200000|2021-09-10 14:30:00|508.5|507.9|508.5|507.9|508.7|508.1|508.2|507.6|409
1631284500000|2021-09-10 14:35:00|508.8|508.2|508|507.4|508.8|508.2|507.8|507.2|592
1631284800000|2021-09-10 14:40:00|508.2|507.6|508.3|507.7|508.7|508.1|508|507.4|699
1631285100000|2021-09-10 14:45:00|508.5|507.9|508.3|507.7|509|508.4|508|507.4|783
1631285400000|2021-09-10 14:50:00|508.5|507.9|508.5|507.9|509.3|508.7|508.3|507.7|1002
1631285700000|2021-09-10 14:55:00|508.7|508.1|509.3|508.7|509.5|508.9|508|507.4|687
1631286000000|2021-09-10 15:00:00|509.2|508.6|509.5|508.9|510|509.4|509.2|508.6|871
1631286300000|2021-09-10 15:05:00|509.8|509.2|510|509.4|510|509.4|509.3|508.7|608
1631286600000|2021-09-10 15:10:00|510.3|509.7|509.5|508.9|510.5|509.9|509.3|508.7|1378
1631286900000|2021-09-10 15:15:00|509.3|508.7|510.5|509.9|511|510.4|509.3|508.7|850
1631287200000|2021-09-10 15:20:00|510.3|509.7|509.8|509.2|510.5|509.9|509.5|508.9|759
1631287500000|2021-09-10 15:25:00|509.7|509.1|510|509.4|510|509.4|508.8|508.2|1250
1631287800000|2021-09-10 15:30:00|510.2|509.6|511.3|510.7|511.5|510.9|510|509.4|971
1631288100000|2021-09-10 15:35:00|511.2|510.6|511|510.4|511.5|510.9|510.8|510.2|998
1631288400000|2021-09-10 15:40:00|510.8|510.2|510.2|509.6|511|510.4|510.2|509.6|679
1631288700000|2021-09-10 15:45:00|510.5|509.9|510.8|510.2|511|510.4|510|509.4|920
1631289000000|2021-09-10 15:50:00|510.7|510.1|510.8|510.2|511|510.4|510|509.4|1631
1631289300000|2021-09-10 15:55:00|510.7|510.1|510.7|509.7|511.5|510.9|510.2|509.6|1629
1631289600000|2021-09-10 16:00:00|510.8|509.3|506.9|506.3|511.1|509.8|499.5|498.9|12102
1631289900000|2021-09-10 16:05:00|507|506.4|514|513.4|516.2|515.6|506.3|505.7|6822
1631290200000|2021-09-10 16:10:00|514.2|513.6|509.5|508.9|515.7|515.1|509|508.4|3100
1631290500000|2021-09-10 16:15:00|509.4|508.8|511.3|510.7|511.5|510.9|509.1|508.5|1757
1631290800000|2021-09-10 16:20:00|511|510.4|509.1|508.5|511.2|510.6|509|508.4|975
1631291100000|2021-09-10 16:25:00|509|508.4|509|508.4|509.5|508.9|507.5|506.9|1535
1631291400000|2021-09-10 16:30:00|509.3|508.7|512.5|511.9|513|512.4|508|507.4|1713
1631291700000|2021-09-10 16:35:00|512.2|511.6|514.4|513.8|514.7|514.1|511.5|510.9|2845
1631292000000|2021-09-10 16:40:00|514.7|514.1|514.9|514.3|515.2|514.6|514.2|513.6|1302
1631292300000|2021-09-10 16:45:00|514.7|514.1|514|513.4|514.7|514.1|513.5|512.9|1727
1631292600000|2021-09-10 16:50:00|513.8|513.2|514.5|513.9|514.5|513.9|513.2|512.6|577
1631292900000|2021-09-10 16:55:00|514.4|513.8|515.3|514.7|515.5|514.9|514.3|513.7|973
1631293200000|2021-09-10 17:00:00|515|514.4|516.5|515.9|517|516.4|515|514.4|821
1631293500000|2021-09-10 17:05:00|516.7|516.1|519.2|518.6|519.2|518.6|516.5|515.9|1753
1631293800000|2021-09-10 17:10:00|519.4|518.8|518.2|517.6|520.2|519.6|517.9|517.3|1761
1631294100000|2021-09-10 17:15:00|518.3|517.7|519.7|519.1|519.9|519.3|517.7|517.1|1220
1631294400000|2021-09-10 17:20:00|519.9|519.3|518|517.4|520.2|519.6|517.8|517.2|1244
1631294700000|2021-09-10 17:25:00|518.2|517.6|519.2|518.6|519.2|518.6|518|517.4|489
1631295000000|2021-09-10 17:30:00|519|518.4|519.2|518.6|519.5|518.9|518.5|517.9|1090
1631295300000|2021-09-10 17:35:00|519|518.4|524.7|524.1|524.7|524.1|519|518.4|2929
1631295600000|2021-09-10 17:40:00|524.8|524.2|521.7|521.1|525.4|524.8|521.7|521.1|2608
1631295900000|2021-09-10 17:45:00|521.8|521.2|520.2|519.6|522.2|521.6|519.2|518.6|1690
1631296200000|2021-09-10 17:50:00|520.3|519.7|521|520.4|521|520.4|520|519.4|1032
1631296500000|2021-09-10 17:55:00|520.5|519.9|519.8|519.2|521|520.4|519.5|518.9|1273
1631296800000|2021-09-10 18:00:00|520|519.4|519.3|518.7|520.3|519.7|519.3|518.7|1066
1631297100000|2021-09-10 18:05:00|519.5|518.9|519.5|518.9|519.8|519.2|518|517.4|1895
1631297400000|2021-09-10 18:10:00|519.3|518.7|518.8|518.2|520|519.4|518.5|517.9|3949
1631297700000|2021-09-10 18:15:00|518.7|518.1|518.4|517.8|519|518.4|518.3|517.7|2358
1631491200000|2021-09-13 00:00:00|519.4|518.8|519|518.4|521|520.4|518.9|518.3|1077
1631491500000|2021-09-13 00:05:00|519.2|518.6|518.5|517.9|519.3|518.7|518.3|517.7|287
1631491800000|2021-09-13 00:10:00|518.7|518.1|518.8|518.2|518.8|518.2|518.5|517.9|170
1631492100000|2021-09-13 00:15:00|519|518.4|519.8|519.2|519.8|519.2|519|518.4|318
1631492400000|2021-09-13 00:20:00|520|519.4|519.5|518.9|520|519.4|519.4|518.8|112
1631492700000|2021-09-13 00:25:00|519.3|518.7|519.5|518.9|519.8|519.2|519.3|518.7|98
1631493000000|2021-09-13 00:30:00|519.4|518.8|519.8|519.2|519.8|519.2|519.4|518.8|43
1631493300000|2021-09-13 00:35:00|519.9|519.3|519.8|519.2|520|519.4|519.8|519.2|47
1631493600000|2021-09-13 00:40:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|32
1631493900000|2021-09-13 00:45:00|519|518.4|519.3|518.7|519.3|518.7|519|518.4|71
1631494200000|2021-09-13 00:50:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|26
1631494500000|2021-09-13 00:55:00|518.8|518.2|518.6|518|519|518.4|518.6|518|50
1631494800000|2021-09-13 01:00:00|518.7|518.1|519.3|518.7|519.5|518.9|518.3|517.7|103
1631495100000|2021-09-13 01:05:00|519.5|518.9|519.3|518.7|519.8|519.2|519.3|518.7|56
1631495400000|2021-09-13 01:10:00|519.4|518.8|519.3|518.7|519.8|519.2|519.3|518.7|50
1631495700000|2021-09-13 01:15:00|519.5|518.9|519.5|518.9|519.5|518.9|519.3|518.7|41
1631496000000|2021-09-13 01:20:00|519.4|518.8|519|518.4|519.4|518.8|519|518.4|51
1631496300000|2021-09-13 01:25:00|519.2|518.6|519.1|518.5|519.3|518.7|519|518.4|47
1631496600000|2021-09-13 01:30:00|519.3|518.7|519.3|518.7|519.3|518.7|519.1|518.5|11
1631496900000|2021-09-13 01:35:00|519.2|518.6|519|518.4|519.3|518.7|519|518.4|6
1631497200000|2021-09-13 01:40:00|518.7|518.1|518.5|517.9|518.8|518.2|518.5|517.9|50
1631497500000|2021-09-13 01:45:00|518.8|518.2|518.8|518.2|518.8|518.2|518.5|517.9|24
1631497800000|2021-09-13 01:50:00|518.7|518.1|518.3|517.7|518.7|518.1|518.3|517.7|88
1631498100000|2021-09-13 01:55:00|518.2|517.6|517.8|517.2|518.3|517.7|517.7|517.1|89
1631498400000|2021-09-13 02:00:00|517.6|517|517.3|516.7|517.8|517.2|517.3|516.7|80
1631498700000|2021-09-13 02:05:00|||||||||35
1631499000000|2021-09-13 02:10:00|517.2|516.6|517.5|516.9|517.5|516.9|517.1|516.5|254
1631499300000|2021-09-13 02:15:00|517.6|517|517.5|516.9|517.6|517|517.4|516.8|19
1631499600000|2021-09-13 02:20:00|||||||||7
1631499900000|2021-09-13 02:25:00|517.4|516.8|517.5|516.9|517.5|516.9|517.3|516.7|19
1631500200000|2021-09-13 02:30:00|517.8|517.2|517.8|517.2|517.8|517.2|517.8|517.2|9
1631500500000|2021-09-13 02:35:00|517.6|517|517.5|516.9|517.6|517|517.5|516.9|11
1631500800000|2021-09-13 02:40:00|||||||||8
1631501100000|2021-09-13 02:45:00|517.8|517.2|517.7|517.1|517.8|517.2|517.6|517|61
1631501400000|2021-09-13 02:50:00|517.6|517|517.5|516.9|517.8|517.2|517.5|516.9|14
1631501700000|2021-09-13 02:55:00|517.6|517|517.8|517.2|517.8|517.2|517.5|516.9|20
1631502000000|2021-09-13 03:00:00|518.1|517.5|518.1|517.5|518.3|517.7|518.1|517.5|87
1631502300000|2021-09-13 03:05:00|518.3|517.7|518.6|518|518.6|518|518.3|517.7|69
1631502600000|2021-09-13 03:10:00|518.5|517.9|518.1|517.5|518.6|518|518.1|517.5|23
1631502900000|2021-09-13 03:15:00|518.3|517.7|518.1|517.5|518.3|517.7|518.1|517.5|14
1631503200000|2021-09-13 03:20:00|||||||||22
1631503500000|2021-09-13 03:25:00|||||||||17
1631503800000|2021-09-13 03:30:00|518|517.4|517.8|517.2|518.1|517.5|517.8|517.2|11
1631504100000|2021-09-13 03:35:00|517.3|516.7|517.3|516.7|517.4|516.8|517.3|516.7|23
1631504400000|2021-09-13 03:40:00|517.1|516.5|517.3|516.7|517.3|516.7|517.1|516.5|58
1631504700000|2021-09-13 03:45:00|517.2|516.6|517.1|516.5|517.2|516.6|517.1|516.5|7
1631505000000|2021-09-13 03:50:00|517.3|516.7|517.3|516.7|517.3|516.7|517.2|516.6|36
1631505300000|2021-09-13 03:55:00|517.1|516.5|517.3|516.7|517.3|516.7|517.1|516.5|57
1631505600000|2021-09-13 04:00:00|517.2|516.6|517.3|516.7|517.3|516.7|517.1|516.5|50
1631505900000|2021-09-13 04:05:00|||||||||12
1631506200000|2021-09-13 04:10:00|||||||||7
1631506500000|2021-09-13 04:15:00|||||||||5
1631506800000|2021-09-13 04:20:00|||||||||14
1631507100000|2021-09-13 04:25:00|||||||||5
1631507400000|2021-09-13 04:30:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|39
1631507700000|2021-09-13 04:35:00|517.4|516.8|517.5|516.9|517.5|516.9|517.3|516.7|38
1631508000000|2021-09-13 04:40:00|517.3|516.7|517.3|516.7|517.4|516.8|517.3|516.7|15
1631508300000|2021-09-13 04:45:00|||||||||9
1631508600000|2021-09-13 04:50:00|517.1|516.5|516.8|516.2|517.1|516.5|516.8|516.2|28
1631508900000|2021-09-13 04:55:00|517|516.4|516.8|516.2|517.1|516.5|516.8|516.2|63
1631509200000|2021-09-13 05:00:00|517.1|516.5|517.1|516.5|517.3|516.7|517|516.4|111
1631509500000|2021-09-13 05:05:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|35
1631509800000|2021-09-13 05:10:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|76
1631510100000|2021-09-13 05:15:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|15
1631510400000|2021-09-13 05:20:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|11
1631510700000|2021-09-13 05:25:00|517|516.4|517.1|516.5|517.1|516.5|517|516.4|6
1631511000000|2021-09-13 05:30:00|516.8|516.2|516.8|516.2|516.9|516.3|516.5|515.9|73
1631511300000|2021-09-13 05:35:00|516.6|516|516.6|516|516.6|516|516.6|516|20
1631511600000|2021-09-13 05:40:00|516.3|515.7|516.5|515.9|516.6|516|516.3|515.7|47
1631511900000|2021-09-13 05:45:00|516.3|515.7|516.1|515.5|516.6|516|516.1|515.5|50
1631512200000|2021-09-13 05:50:00|516|515.4|516.6|516|516.6|516|515.8|515.2|138
1631512500000|2021-09-13 05:55:00|516.5|515.9|516.8|516.2|516.8|516.2|516.3|515.7|38
1631512800000|2021-09-13 06:00:00|516.7|516.1|517|516.4|517.1|516.5|516.7|516.1|4
1631513100000|2021-09-13 06:05:00|516.8|516.2|516.6|516|517.1|516.5|516.6|516|15
1631513400000|2021-09-13 06:10:00|516.7|516.1|517.1|516.5|517.1|516.5|516.6|516|18
1631513700000|2021-09-13 06:15:00|517.3|516.7|517.1|516.5|517.5|516.9|517.1|516.5|46
1631514000000|2021-09-13 06:20:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|50
1631514300000|2021-09-13 06:25:00|517.2|516.6|517.3|516.7|517.6|517|517.1|516.5|11
1631514600000|2021-09-13 06:30:00|517.1|516.5|516.3|515.7|517.1|516.5|516.3|515.7|37
1631514900000|2021-09-13 06:35:00|516.4|515.8|516.6|516|516.6|516|516.3|515.7|8
1631515200000|2021-09-13 06:40:00|516.5|515.9|516.8|516.2|516.8|516.2|516.4|515.8|19
1631515500000|2021-09-13 06:45:00|516.6|516|516.3|515.7|516.6|516|516.3|515.7|26
1631515800000|2021-09-13 06:50:00|516.4|515.8|516.5|515.9|516.6|516|516.4|515.8|6
1631516100000|2021-09-13 06:55:00|516.6|516|516.5|515.9|516.8|516.2|516.5|515.9|21
1631516400000|2021-09-13 07:00:00|516.3|515.7|515.8|515.2|516.3|515.7|515.3|514.7|259
1631516700000|2021-09-13 07:05:00|515.7|515.1|515.3|514.7|515.7|515.1|515.1|514.5|126
1631517000000|2021-09-13 07:10:00|515.2|514.6|515.3|514.7|515.3|514.7|515.1|514.5|125
1631517300000|2021-09-13 07:15:00|515.6|515|515.3|514.7|515.8|515.2|515.3|514.7|34
1631517600000|2021-09-13 07:20:00|515.4|514.8|515.8|515.2|515.8|515.2|515.3|514.7|31
1631517900000|2021-09-13 07:25:00|515.7|515.1|515.6|515|515.7|515.1|515.6|515|20
1631518200000|2021-09-13 07:30:00|||||||||32
1631518500000|2021-09-13 07:35:00|515.7|515.1|515.3|514.7|516.1|515.5|515.2|514.6|146
1631518800000|2021-09-13 07:40:00|515.5|514.9|515.8|515.2|516.1|515.5|515.5|514.9|33
1631519100000|2021-09-13 07:45:00|515.5|514.9|515.6|515|515.6|515|515.5|514.9|21
1631519400000|2021-09-13 07:50:00|515.8|515.2|515.5|514.9|516.1|515.5|515.5|514.9|29
1631519700000|2021-09-13 07:55:00|515.6|515|515.3|514.7|515.6|515|514.8|514.2|108
1631520000000|2021-09-13 08:00:00|515.2|514.6|515.3|514.7|515.6|515|514.9|514.3|64
1631520300000|2021-09-13 08:05:00|515.6|515|516|515.4|516.1|515.5|515.6|515|12
1631520600000|2021-09-13 08:10:00|516.1|515.5|515.8|515.2|516.1|515.5|515.8|515.2|49
1631520900000|2021-09-13 08:15:00|516.1|515.5|516.1|515.5|516.3|515.7|516|515.4|65
1631521200000|2021-09-13 08:20:00|516.3|515.7|516.6|516|516.6|516|516.3|515.7|55
1631521500000|2021-09-13 08:25:00|516.8|516.2|516.8|516.2|516.8|516.2|516.8|516.2|72
1631521800000|2021-09-13 08:30:00|517.1|516.5|517.3|516.7|517.3|516.7|517.1|516.5|63
1631522100000|2021-09-13 08:35:00|517.2|516.6|516.8|516.2|517.6|517|516.6|516|145
1631522400000|2021-09-13 08:40:00|517.1|516.5|516.8|516.2|517.1|516.5|516.6|516|22
1631522700000|2021-09-13 08:45:00|516.6|516|516.3|515.7|516.7|516.1|516.3|515.7|36
1631523000000|2021-09-13 08:50:00|516.2|515.6|516.1|515.5|516.3|515.7|516.1|515.5|50
1631523300000|2021-09-13 08:55:00|515.8|515.2|516.3|515.7|516.3|515.7|515.8|515.2|30
1631523600000|2021-09-13 09:00:00|516.2|515.6|516.3|515.7|516.8|516.2|516.1|515.5|30
1631523900000|2021-09-13 09:05:00|516.1|515.5|516.1|515.5|516.1|515.5|516|515.4|48
1631524200000|2021-09-13 09:10:00|516|515.4|515.8|515.2|516.1|515.5|515.8|515.2|14
1631524500000|2021-09-13 09:15:00|516.1|515.5|515.6|515|516.1|515.5|515.6|515|46
1631524800000|2021-09-13 09:20:00|515.8|515.2|515.6|515|515.8|515.2|515.6|515|19
1631525100000|2021-09-13 09:25:00|515.7|515.1|515.8|515.2|515.8|515.2|515.6|515|28
1631525400000|2021-09-13 09:30:00|515.6|515|515.3|514.7|515.6|515|515.3|514.7|31
1631525700000|2021-09-13 09:35:00|515.4|514.8|515.6|515|515.6|515|515.3|514.7|32
1631526000000|2021-09-13 09:40:00|515.4|514.8|514.8|514.2|515.4|514.8|514.8|514.2|61
1631526300000|2021-09-13 09:45:00|515.1|514.5|515.3|514.7|515.3|514.7|515.1|514.5|29
1631526600000|2021-09-13 09:50:00|515.1|514.5|515.1|514.5|515.1|514.5|514.8|514.2|129
1631526900000|2021-09-13 09:55:00|||||||||7
1631527200000|2021-09-13 10:00:00|515|514.4|514.9|514.3|515.4|514.8|514.8|514.2|164
1631527500000|2021-09-13 10:05:00|514.8|514.2|515.3|514.7|515.3|514.7|514.8|514.2|31
1631527800000|2021-09-13 10:10:00|515.2|514.6|515.2|514.6|515.3|514.7|515.1|514.5|10
1631528100000|2021-09-13 10:15:00|515.3|514.7|515.6|515|515.8|515.2|515.3|514.7|30
1631528400000|2021-09-13 10:20:00|515.5|514.9|515.1|514.5|515.5|514.9|515.1|514.5|29
1631528700000|2021-09-13 10:25:00|515.2|514.6|515.1|514.5|515.3|514.7|515.1|514.5|12
1631529000000|2021-09-13 10:30:00|514.8|514.2|514.8|514.2|514.8|514.2|514.8|514.2|30
1631529300000|2021-09-13 10:35:00|514.9|514.3|514.3|513.7|515.1|514.5|514.3|513.7|42
1631529600000|2021-09-13 10:40:00|514.4|513.8|514.3|513.7|514.6|514|514.3|513.7|28
1631529900000|2021-09-13 10:45:00|513.9|513.3|513.8|513.2|513.9|513.3|513.6|513|55
1631530200000|2021-09-13 10:50:00|514.1|513.5|514.4|513.8|514.4|513.8|513.9|513.3|90
1631530500000|2021-09-13 10:55:00|514.6|514|514.9|514.3|514.9|514.3|514.6|514|46
1631530800000|2021-09-13 11:00:00|514.8|514.2|514.8|514.2|514.9|514.3|514.6|514|26
1631531100000|2021-09-13 11:05:00|514.9|514.3|514.3|513.7|514.9|514.3|514.3|513.7|31
1631531400000|2021-09-13 11:10:00|514.4|513.8|513.9|513.3|514.6|514|513.6|513|96
1631531700000|2021-09-13 11:15:00|513.8|513.2|513.6|513|514.1|513.5|513.6|513|264
1631532000000|2021-09-13 11:20:00|513.4|512.8|513.4|512.8|513.6|513|513.1|512.5|128
1631532300000|2021-09-13 11:25:00|513.3|512.7|513.6|513|513.6|513|513.3|512.7|90
1631532600000|2021-09-13 11:30:00|513.4|512.8|513.3|512.7|513.4|512.8|513.1|512.5|99
1631532900000|2021-09-13 11:35:00|513.4|512.8|513.9|513.3|514.1|513.5|513.3|512.7|124
1631533200000|2021-09-13 11:40:00|514|513.4|513.9|513.3|514|513.4|513.6|513|23
1631533500000|2021-09-13 11:45:00|513.8|513.2|513.4|512.8|513.8|513.2|513.1|512.5|135
1631533800000|2021-09-13 11:50:00|513.3|512.7|513.1|512.5|513.4|512.8|513.1|512.5|68
1631534100000|2021-09-13 11:55:00|513.3|512.7|513.1|512.5|513.4|512.8|513.1|512.5|90
1631534400000|2021-09-13 12:00:00|512.9|512.3|512.6|512|513.4|512.8|512.1|511.5|285
1631534700000|2021-09-13 12:05:00|512.9|512.3|513.4|512.8|513.6|513|512.6|512|358
1631535000000|2021-09-13 12:10:00|513.1|512.5|513.3|512.7|513.6|513|513.1|512.5|167
1631535300000|2021-09-13 12:15:00|513.4|512.8|513.1|512.5|513.4|512.8|512.9|512.3|101
1631535600000|2021-09-13 12:20:00|512.9|512.3|512.4|511.8|512.9|512.3|512.4|511.8|108
1631535900000|2021-09-13 12:25:00|512.3|511.7|511.1|510.5|512.4|511.8|510.6|510|439
1631536200000|2021-09-13 12:30:00|511.4|510.8|511.9|511.3|511.9|511.3|511.4|510.8|180
1631536500000|2021-09-13 12:35:00|511.8|511.2|512.9|512.3|513.1|512.5|511.8|511.2|246
1631536800000|2021-09-13 12:40:00|512.6|512|513|512.4|513.1|512.5|512.6|512|194
1631539800000|2021-09-13 13:30:00|512.7|512.1|512.6|512|514|513.4|511.3|510.7|3053
1631540100000|2021-09-13 13:35:00|512.8|512.2|512.6|512|513.1|512.5|511.8|511.2|1404
1631540400000|2021-09-13 13:40:00|512.4|511.8|510.4|509.8|512.6|512|510.4|509.8|1355
1631540700000|2021-09-13 13:45:00|510.6|510|510.6|510|511.4|510.8|510.3|509.7|1369
1631541000000|2021-09-13 13:50:00|510.4|509.8|510.4|509.8|511.6|511|510.1|509.5|1342
1631541300000|2021-09-13 13:55:00|510.6|510|510.9|510.3|511.1|510.5|509.6|509|1014
1631541600000|2021-09-13 14:00:00|511.1|510.5|511.1|510.5|511.4|510.8|510.6|510|636
1631541900000|2021-09-13 14:05:00|510.9|510.3|512.1|511.5|512.1|511.5|510.8|510.2|506
1631542200000|2021-09-13 14:10:00|512.3|511.7|512.1|511.5|513.3|512.7|512.1|511.5|999
1631542500000|2021-09-13 14:15:00|512.3|511.7|512.6|512|513.1|512.5|511.8|511.2|580
1631542800000|2021-09-13 14:20:00|512.3|511.7|511.8|511.2|513.1|512.5|511.7|511.1|703
1631543100000|2021-09-13 14:25:00|511.9|511.3|513.1|512.5|513.4|512.8|511.9|511.3|595
1631543400000|2021-09-13 14:30:00|513|512.4|514.3|513.7|514.6|514|511.9|511.3|919
1631543700000|2021-09-13 14:35:00|514.4|513.8|513.8|513.2|514.6|514|513.3|512.7|487
1631544000000|2021-09-13 14:40:00|514.1|513.5|514.5|513.9|514.6|514|513.1|512.5|582
1631544300000|2021-09-13 14:45:00|514.6|514|514.6|514|515.1|514.5|514.1|513.5|461
1631544600000|2021-09-13 14:50:00|514.8|514.2|514.8|514.2|515.1|514.5|514.4|513.8|847
1631544900000|2021-09-13 14:55:00|514.9|514.3|516.1|515.5|516.1|515.5|514.6|514|674
1631545200000|2021-09-13 15:00:00|515.9|515.3|515.1|514.5|516.1|515.5|514.4|513.8|860
1631545500000|2021-09-13 15:05:00|515.3|514.7|516.3|515.7|516.6|516|515.1|514.5|622
1631545800000|2021-09-13 15:10:00|516.4|515.8|514.9|514.3|516.4|515.8|514.6|514|599
1631546100000|2021-09-13 15:15:00|515.1|514.5|515.3|514.7|515.6|515|514.6|514|437
1631546400000|2021-09-13 15:20:00|515.4|514.8|515.1|514.5|515.6|515|514.6|514|335
1631546700000|2021-09-13 15:25:00|515.3|514.7|516.1|515.5|516.8|516.2|515.3|514.7|705
1631547000000|2021-09-13 15:30:00|516.3|515.7|516.8|516.2|517.1|516.5|516.1|515.5|262
1631547300000|2021-09-13 15:35:00|517|516.4|517|516.4|517.1|516.5|516.3|515.7|366
1631547600000|2021-09-13 15:40:00|517.1|516.5|517.8|517.2|518|517.4|517|516.4|732
1631547900000|2021-09-13 15:45:00|517.6|517|517|516.4|518.8|518.2|516.8|516.2|871
1631548200000|2021-09-13 15:50:00|516.8|516.2|516.8|516.2|517|516.4|516.5|515.9|433
1631548500000|2021-09-13 15:55:00|516.6|516|516.3|515.7|517.3|516.7|516.3|515.7|558
1631548800000|2021-09-13 16:00:00|516.5|515.9|516.3|515.7|517.1|516.5|515.8|515.2|470
1631549100000|2021-09-13 16:05:00|516.5|515.9|516.3|515.7|516.6|516|516.1|515.5|314
1631549400000|2021-09-13 16:10:00|516.1|515.5|517.3|516.7|517.3|516.7|516.1|515.5|288
1631549700000|2021-09-13 16:15:00|517.5|516.9|517.5|516.9|517.8|517.2|517.3|516.7|262
1631550000000|2021-09-13 16:20:00|517.3|516.7|518.3|517.7|518.4|517.8|517.1|516.5|654
1631550300000|2021-09-13 16:25:00|518.1|517.5|518|517.4|518.3|517.7|517.8|517.2|369
1631550600000|2021-09-13 16:30:00|517.8|517.2|518.3|517.7|518.5|517.9|517.8|517.2|394
1631550900000|2021-09-13 16:35:00|518.1|517.5|518.3|517.7|519.1|518.5|518|517.4|581
1631551200000|2021-09-13 16:40:00|518.4|517.8|518|517.4|518.6|518|518|517.4|239
1631551500000|2021-09-13 16:45:00|518.1|517.5|518|517.4|518.5|517.9|518|517.4|247
1631551800000|2021-09-13 16:50:00|518.1|517.5|517.8|517.2|518.1|517.5|517.8|517.2|292
1631552100000|2021-09-13 16:55:00|517.6|517|517.8|517.2|518.1|517.5|517.6|517|300
1631552400000|2021-09-13 17:00:00|518|517.4|517.6|517|518.1|517.5|517.3|516.7|281
1631552700000|2021-09-13 17:05:00|517.8|517.2|517.3|516.7|517.8|517.2|517.1|516.5|249
1631553000000|2021-09-13 17:10:00|517.1|516.5|515.6|515|517.1|516.5|515.4|514.8|1098
1631553300000|2021-09-13 17:15:00|515.3|514.7|515.1|514.5|515.6|515|515.1|514.5|341
1631553600000|2021-09-13 17:20:00|515.3|514.7|515.3|514.7|515.6|515|514.8|514.2|452
1631553900000|2021-09-13 17:25:00|515.2|514.6|515.1|514.5|515.8|515.2|515|514.4|395
1631554200000|2021-09-13 17:30:00|514.9|514.3|515.6|515|515.6|515|514.9|514.3|367
1631554500000|2021-09-13 17:35:00|515.8|515.2|515.8|515.2|516.1|515.5|515.3|514.7|1644
1631554800000|2021-09-13 17:40:00|515.6|515|515|514.4|515.8|515.2|514.8|514.2|303
1631555100000|2021-09-13 17:45:00|515.1|514.5|515.6|515|515.8|515.2|515.1|514.5|417
1631555400000|2021-09-13 17:50:00|515.5|514.9|515.1|514.5|515.5|514.9|515.1|514.5|520
1631555700000|2021-09-13 17:55:00|514.8|514.2|515.1|514.5|515.3|514.7|514.8|514.2|1627
1631556000000|2021-09-13 18:00:00|515.3|514.7|514.8|514.2|516.4|515.8|514.8|514.2|1389
1631556300000|2021-09-13 18:05:00|515.1|514.5|516.3|515.7|516.5|515.9|515.1|514.5|2536
1631556600000|2021-09-13 18:10:00|516|515.4|515.6|515|516.5|515.9|514.5|513.9|4624
1631556900000|2021-09-13 18:15:00|515.5|514.9|515.7|515.1|515.8|515.2|515.1|514.5|3246
1631577600000|2021-09-14 00:00:00|515.5|514.9|515.9|515.3|516.6|516|515.4|514.8|584
1631577900000|2021-09-14 00:05:00|516|515.4|515.2|514.6|516|515.4|515.2|514.6|229
1631578200000|2021-09-14 00:10:00|515.3|514.7|515.3|514.7|515.4|514.8|515.1|514.5|47
1631578500000|2021-09-14 00:15:00|515.4|514.8|515.1|514.5|515.5|514.9|515.1|514.5|76
1631578800000|2021-09-14 00:20:00|||||||||12
1631579100000|2021-09-14 00:25:00|515.3|514.7|515.3|514.7|515.3|514.7|515.2|514.6|29
1631579400000|2021-09-14 00:30:00|515.1|514.5|515.1|514.5|515.3|514.7|515.1|514.5|41
1631579700000|2021-09-14 00:35:00|515.2|514.6|515.3|514.7|515.3|514.7|515.2|514.6|6
1631580000000|2021-09-14 00:40:00|515.5|514.9|515.6|515|515.6|515|515.3|514.7|77
1631580300000|2021-09-14 00:45:00|515.7|515.1|515.8|515.2|516.1|515.5|515.7|515.1|29
1631580600000|2021-09-14 00:50:00|515.6|515|515.6|515|515.6|515|515.6|515|44
1631580900000|2021-09-14 00:55:00|||||||||15
1631581200000|2021-09-14 01:00:00|515.7|515.1|515.8|515.2|515.9|515.3|515.7|515.1|13
1631581500000|2021-09-14 01:05:00|516.1|515.5|516.1|515.5|516.1|515.5|516.1|515.5|116
1631581800000|2021-09-14 01:10:00|||||||||9
1631582100000|2021-09-14 01:15:00|516.3|515.7|516.3|515.7|516.3|515.7|516.3|515.7|86
1631582400000|2021-09-14 01:20:00|516.4|515.8|516.6|516|516.6|516|516.3|515.7|77
1631582700000|2021-09-14 01:25:00|516.5|515.9|516.6|516|516.6|516|516.4|515.8|29
1631583000000|2021-09-14 01:30:00|||||||||69
1631583300000|2021-09-14 01:35:00|516.8|516.2|516.6|516|516.9|516.3|516.6|516|84
1631583600000|2021-09-14 01:40:00|516.8|516.2|516.6|516|516.8|516.2|516.6|516|33
1631583900000|2021-09-14 01:45:00|516.7|516.1|516.8|516.2|516.8|516.2|516.6|516|32
1631584200000|2021-09-14 01:50:00|516.7|516.1|517.8|517.2|517.8|517.2|516.6|516|275
1631584500000|2021-09-14 01:55:00|517.6|517|517.6|517|517.9|517.3|517.6|517|110
1631584800000|2021-09-14 02:00:00|517.4|516.8|517.3|516.7|517.6|517|517.3|516.7|58
1631585100000|2021-09-14 02:05:00|517.4|516.8|517.3|516.7|517.6|517|517.3|516.7|13
1631585400000|2021-09-14 02:10:00|517.4|516.8|517.1|516.5|517.4|516.8|516.9|516.3|30
1631585700000|2021-09-14 02:15:00|||||||||10
1631586000000|2021-09-14 02:20:00|||||||||4
1631586300000|2021-09-14 02:25:00|||||||||5
1631586600000|2021-09-14 02:30:00|516.8|516.2|517.1|516.5|517.1|516.5|516.8|516.2|23
1631586900000|2021-09-14 02:35:00|517|516.4|516.9|516.3|517|516.4|516.9|516.3|7
1631587200000|2021-09-14 02:40:00|517.1|516.5|517.1|516.5|517.1|516.5|517.1|516.5|87
1631587500000|2021-09-14 02:45:00|517.3|516.7|517.4|516.8|517.4|516.8|517.1|516.5|11
1631587800000|2021-09-14 02:50:00|517.6|517|517.6|517|517.8|517.2|517.6|517|20
1631588100000|2021-09-14 02:55:00|517.4|516.8|517.4|516.8|517.5|516.9|517.4|516.8|8
1631588400000|2021-09-14 03:00:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|9
1631588700000|2021-09-14 03:05:00|517.2|516.6|517.4|516.8|517.4|516.8|517.1|516.5|42
1631589000000|2021-09-14 03:10:00|517.5|516.9|518.1|517.5|518.1|517.5|517.4|516.8|64
1631589300000|2021-09-14 03:15:00|518.3|517.7|518.1|517.5|518.3|517.7|517.9|517.3|82
1631589600000|2021-09-14 03:20:00|518|517.4|517.9|517.3|518.1|517.5|517.8|517.2|29
1631589900000|2021-09-14 03:25:00|517.8|517.2|517.6|517|517.8|517.2|517.4|516.8|10
1631590200000|2021-09-14 03:30:00|||||||||18
1631590500000|2021-09-14 03:35:00|517.8|517.2|517.8|517.2|517.8|517.2|517.8|517.2|27
1631590800000|2021-09-14 03:40:00|517.7|517.1|517.8|517.2|517.8|517.2|517.7|517.1|16
1631591100000|2021-09-14 03:45:00|||||||||6
1631591400000|2021-09-14 03:50:00|517.6|517|518.1|517.5|518.1|517.5|517.6|517|322
1631591700000|2021-09-14 03:55:00|||||||||9
1631592000000|2021-09-14 04:00:00|517.9|517.3|518.1|517.5|518.1|517.5|517.9|517.3|7
1631592300000|2021-09-14 04:05:00|518|517.4|517.9|517.3|518|517.4|517.8|517.2|33
1631592600000|2021-09-14 04:10:00|518|517.4|517.9|517.3|518|517.4|517.9|517.3|15
1631592900000|2021-09-14 04:15:00|||||||||2
1631593200000|2021-09-14 04:20:00|517.6|517|517.6|517|517.6|517|517.6|517|47
1631593500000|2021-09-14 04:25:00|||||||||2
1631593800000|2021-09-14 04:30:00|517.7|517.1|517.9|517.3|517.9|517.3|517.6|517|23
1631594100000|2021-09-14 04:35:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|6
1631594400000|2021-09-14 04:40:00|517.8|517.2|517.8|517.2|517.9|517.3|517.8|517.2|7
1631594700000|2021-09-14 04:45:00|||||||||3
1631595000000|2021-09-14 04:50:00|517.6|517|517.8|517.2|517.8|517.2|517.6|517|10
1631595300000|2021-09-14 04:55:00|517.6|517|517.8|517.2|517.8|517.2|517.6|517|3
1631595600000|2021-09-14 05:00:00|517.7|517.1|517.6|517|517.8|517.2|517.6|517|21
1631595900000|2021-09-14 05:05:00|517.4|516.8|517.3|516.7|517.5|516.9|517.3|516.7|19
1631596200000|2021-09-14 05:10:00|517.1|516.5|517.1|516.5|517.3|516.7|517.1|516.5|32
1631596500000|2021-09-14 05:15:00|517.2|516.6|517.1|516.5|517.3|516.7|517.1|516.5|5
1631596800000|2021-09-14 05:20:00|517.3|516.7|517.5|516.9|517.5|516.9|517.3|516.7|10
1631597100000|2021-09-14 05:25:00|517.6|517|517.6|517|517.6|517|517.6|517|11
1631597400000|2021-09-14 05:30:00|517.7|517.1|517.8|517.2|517.8|517.2|517.7|517.1|41
1631597700000|2021-09-14 05:35:00|517.6|517|517.3|516.7|517.7|517.1|517.3|516.7|15
1631598000000|2021-09-14 05:40:00|517.4|516.8|517.3|516.7|517.4|516.8|517.3|516.7|16
1631598300000|2021-09-14 05:45:00|517.4|516.8|517.3|516.7|517.4|516.8|517.3|516.7|16
1631598600000|2021-09-14 05:50:00|||||||||5
1631598900000|2021-09-14 05:55:00|517.4|516.8|517.4|516.8|517.4|516.8|517.4|516.8|11
1631599200000|2021-09-14 06:00:00|517.3|516.7|517.1|516.5|517.3|516.7|517.1|516.5|17
1631599500000|2021-09-14 06:05:00|517.3|516.7|517.3|516.7|517.3|516.7|517.3|516.7|9
1631599800000|2021-09-14 06:10:00|517.1|516.5|517.3|516.7|517.3|516.7|517.1|516.5|15
1631600100000|2021-09-14 06:15:00|517.1|516.5|517.3|516.7|517.4|516.8|517.1|516.5|37
1631600400000|2021-09-14 06:20:00|517.4|516.8|517.8|517.2|517.8|517.2|517.4|516.8|25
1631600700000|2021-09-14 06:25:00|518.1|517.5|518.1|517.5|518.1|517.5|518.1|517.5|13
1631601000000|2021-09-14 06:30:00|518|517.4|517.6|517|518.1|517.5|517.6|517|23
1631601300000|2021-09-14 06:35:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|21
1631601600000|2021-09-14 06:40:00|517.5|516.9|517.4|516.8|517.6|517|517.3|516.7|36
1631601900000|2021-09-14 06:45:00|517.6|517|517.6|517|517.6|517|517.4|516.8|19
1631602200000|2021-09-14 06:50:00|517.7|517.1|517.9|517.3|517.9|517.3|517.7|517.1|9
1631602500000|2021-09-14 06:55:00|517.8|517.2|517.9|517.3|518.1|517.5|517.8|517.2|37
1631602800000|2021-09-14 07:00:00|517.8|517.2|517.8|517.2|518|517.4|517.6|517|45
1631603100000|2021-09-14 07:05:00|517.9|517.3|518.5|517.9|518.6|518|517.6|517|41
1631603400000|2021-09-14 07:10:00|518.6|518|518.4|517.8|518.6|518|518.3|517.7|13
1631603700000|2021-09-14 07:15:00|518.1|517.5|518.6|518|518.6|518|518.1|517.5|58
1631604000000|2021-09-14 07:20:00|518.5|517.9|517.8|517.2|518.6|518|517.7|517.1|19
1631604300000|2021-09-14 07:25:00|517.9|517.3|517.9|517.3|517.9|517.3|517.6|517|122
1631604600000|2021-09-14 07:30:00|518.1|517.5|517.8|517.2|518.1|517.5|517.6|517|22
1631604900000|2021-09-14 07:35:00|517.9|517.3|518.3|517.7|518.3|517.7|517.8|517.2|46
1631605200000|2021-09-14 07:40:00|518.2|517.6|518.1|517.5|518.2|517.6|517.8|517.2|26
1631605500000|2021-09-14 07:45:00|518.3|517.7|517.6|517|518.3|517.7|517.6|517|44
1631605800000|2021-09-14 07:50:00|517.8|517.2|518.1|517.5|518.2|517.6|517.8|517.2|31
1631606100000|2021-09-14 07:55:00|518.2|517.6|519.1|518.5|519.1|518.5|518.2|517.6|90
1631606400000|2021-09-14 08:00:00|519|518.4|518.8|518.2|519.1|518.5|518.7|518.1|29
1631606700000|2021-09-14 08:05:00|518.7|518.1|518.5|517.9|518.7|518.1|518.4|517.8|13
1631607000000|2021-09-14 08:10:00|518.6|518|518.3|517.7|518.6|518|518.3|517.7|6
1631607300000|2021-09-14 08:15:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|21
1631607600000|2021-09-14 08:20:00|518.7|518.1|518.6|518|518.9|518.3|518.6|518|56
1631607900000|2021-09-14 08:25:00|518.8|518.2|518.7|518.1|518.9|518.3|518.6|518|112
1631608200000|2021-09-14 08:30:00|518.6|518|518.1|517.5|518.6|518|518.1|517.5|51
1631608500000|2021-09-14 08:35:00|518|517.4|518.1|517.5|518.1|517.5|517.8|517.2|14
1631608800000|2021-09-14 08:40:00|517.9|517.3|517.3|516.7|517.9|517.3|517.3|516.7|57
1631609100000|2021-09-14 08:45:00|517.4|516.8|517.3|516.7|517.6|517|517.1|516.5|53
1631609400000|2021-09-14 08:50:00|517.6|517|517.6|517|517.7|517.1|517.6|517|43
1631609700000|2021-09-14 08:55:00|517.8|517.2|518.1|517.5|518.1|517.5|517.8|517.2|31
1631610000000|2021-09-14 09:00:00|517.9|517.3|517.8|517.2|517.9|517.3|517.6|517|69
1631610300000|2021-09-14 09:05:00|518|517.4|517.8|517.2|518.1|517.5|517.8|517.2|32
1631610600000|2021-09-14 09:10:00|517.7|517.1|517.6|517|518.1|517.5|517.6|517|183
1631610900000|2021-09-14 09:15:00|517.7|517.1|518.1|517.5|518.1|517.5|517.6|517|18
1631611200000|2021-09-14 09:20:00|518.2|517.6|518.3|517.7|518.6|518|518.2|517.6|34
1631611500000|2021-09-14 09:25:00|518.2|517.6|518|517.4|518.3|517.7|518|517.4|34
1631611800000|2021-09-14 09:30:00|517.9|517.3|517.7|517.1|518|517.4|517.6|517|31
1631612100000|2021-09-14 09:35:00|517.6|517|517.3|516.7|517.7|517.1|517.3|516.7|35
1631612400000|2021-09-14 09:40:00|517.4|516.8|517.3|516.7|517.5|516.9|516.8|516.2|137
1631612700000|2021-09-14 09:45:00|517.2|516.6|517.1|516.5|517.4|516.8|517.1|516.5|25
1631613000000|2021-09-14 09:50:00|517|516.4|517.1|516.5|517.1|516.5|516.9|516.3|39
1631613300000|2021-09-14 09:55:00|517|516.4|517.1|516.5|517.1|516.5|516.8|516.2|7
1631613600000|2021-09-14 10:00:00|516.9|516.3|517|516.4|517.1|516.5|516.8|516.2|35
1631613900000|2021-09-14 10:05:00|516.9|516.3|516.3|515.7|517.1|516.5|516.2|515.6|123
1631614200000|2021-09-14 10:10:00|516.4|515.8|516.3|515.7|516.8|516.2|516.3|515.7|67
1631614500000|2021-09-14 10:15:00|516.4|515.8|516.4|515.8|516.6|516|516.4|515.8|22
1631614800000|2021-09-14 10:20:00|516.3|515.7|516.3|515.7|516.5|515.9|516.1|515.5|33
1631615100000|2021-09-14 10:25:00|516.4|515.8|516.3|515.7|516.4|515.8|516.3|515.7|22
1631615400000|2021-09-14 10:30:00|516.6|516|516.8|516.2|516.8|516.2|516.6|516|7
1631615700000|2021-09-14 10:35:00|516.9|516.3|516.9|516.3|516.9|516.3|516.8|516.2|15
1631616000000|2021-09-14 10:40:00|516.8|516.2|516.6|516|516.8|516.2|516.1|515.5|37
1631616300000|2021-09-14 10:45:00|516.7|516.1|517.1|516.5|517.1|516.5|516.6|516|34
1631616600000|2021-09-14 10:50:00|517.2|516.6|517.4|516.8|517.6|517|517.2|516.6|65
1631616900000|2021-09-14 10:55:00|517.6|517|517.6|517|517.6|517|517.4|516.8|20
1631617200000|2021-09-14 11:00:00|517.5|516.9|516.8|516.2|517.6|517|516.7|516.1|31
1631617500000|2021-09-14 11:05:00|517|516.4|517.1|516.5|517.1|516.5|516.9|516.3|35
1631617800000|2021-09-14 11:10:00|517.3|516.7|517.6|517|517.7|517.1|517.2|516.6|58
1631618100000|2021-09-14 11:15:00|517.7|517.1|517.6|517|517.9|517.3|517.6|517|11
1631618400000|2021-09-14 11:20:00|517.7|517.1|517.8|517.2|517.9|517.3|517.6|517|15
1631618700000|2021-09-14 11:25:00|517.6|517|517.8|517.2|518.1|517.5|517.6|517|55
1631619000000|2021-09-14 11:30:00|517.9|517.3|518.1|517.5|518.1|517.5|517.8|517.2|90
1631619300000|2021-09-14 11:35:00|518.3|517.7|518.8|518.2|518.8|518.2|518.3|517.7|130
1631619600000|2021-09-14 11:40:00|518.6|518|518.8|518.2|518.9|518.3|518.6|518|67
1631619900000|2021-09-14 11:45:00|518.6|518|518.6|518|518.6|518|518.6|518|175
1631620200000|2021-09-14 11:50:00|518.8|518.2|518.6|518|518.9|518.3|518.6|518|50
1631620500000|2021-09-14 11:55:00|518.8|518.2|519.1|518.5|519.6|519|518.8|518.2|127
1631620800000|2021-09-14 12:00:00|518.9|518.3|518.6|518|519.1|518.5|518.6|518|148
1631621100000|2021-09-14 12:05:00|518.8|518.2|518.4|517.8|518.8|518.2|518.1|517.5|145
1631621400000|2021-09-14 12:10:00|518.3|517.7|519.5|518.9|519.6|519|518.1|517.5|96
1631621700000|2021-09-14 12:15:00|519.4|518.8|519.8|519.2|519.9|519.3|519.3|518.7|76
1631622000000|2021-09-14 12:20:00|519.6|519|519.1|518.5|519.6|519|519.1|518.5|218
1631622300000|2021-09-14 12:25:00|518.8|518.2|518.8|518.2|518.8|518.2|518.6|518|156
1631622600000|2021-09-14 12:30:00|518.9|518.3|519.7|519.1|520.1|519.5|518.9|518.3|308
1631622900000|2021-09-14 12:35:00|519.6|519|520.1|519.5|520.6|520|519.6|519|476
1631623200000|2021-09-14 12:40:00|520.3|519.7|519.6|519|520.3|519.7|519.3|518.7|216
1631626200000|2021-09-14 13:30:00|519.1|518.5|518.6|518|519.6|519|517.1|516.5|3318
1631626500000|2021-09-14 13:35:00|518.7|518.1|519.3|518.7|520.7|520.1|518.5|517.9|3402
1631626800000|2021-09-14 13:40:00|519.4|518.8|519|518.4|519.5|518.9|518.3|517.7|870
1631627100000|2021-09-14 13:45:00|519.3|518.7|519.3|518.7|520.5|519.9|518.7|518.1|1010
1631627400000|2021-09-14 13:50:00|519.5|518.9|519.3|518.7|519.5|518.9|518.3|517.7|1012
1631627700000|2021-09-14 13:55:00|519.2|518.6|518.2|517.6|519.2|518.6|518|517.4|635
1631628000000|2021-09-14 14:00:00|518.3|517.7|518|517.4|518.5|517.9|517|516.4|1153
1631628300000|2021-09-14 14:05:00|518.2|517.6|519|518.4|519|518.4|518|517.4|750
1631628600000|2021-09-14 14:10:00|519.2|518.6|519|518.4|519.7|519.1|518.8|518.2|741
1631628900000|2021-09-14 14:15:00|519.2|518.6|518.7|518.1|519.7|519.1|518.7|518.1|541
1631629200000|2021-09-14 14:20:00|518.5|517.9|518.2|517.6|518.5|517.9|518|517.4|720
1631629500000|2021-09-14 14:25:00|518.5|517.9|518.5|517.9|519|518.4|518.2|517.6|450
1631629800000|2021-09-14 14:30:00|518.6|518|517.7|517.1|518.7|518.1|517.5|516.9|582
1631630100000|2021-09-14 14:35:00|517.5|516.9|519|518.4|519.2|518.6|517.2|516.6|522
1631630400000|2021-09-14 14:40:00|518.7|518.1|518.2|517.6|518.9|518.3|518.2|517.6|496
1631630700000|2021-09-14 14:45:00|518.4|517.8|517.7|517.1|518.5|517.9|517.5|516.9|500
1631631000000|2021-09-14 14:50:00|517.5|516.9|518|517.4|518.7|518.1|517.5|516.9|436
1631631300000|2021-09-14 14:55:00|518.2|517.6|518.5|517.9|518.7|518.1|517.7|517.1|389
1631631600000|2021-09-14 15:00:00|518.7|518.1|517.7|517.1|518.7|518.1|517.5|516.9|339
1631631900000|2021-09-14 15:05:00|517.9|517.3|517.9|517.3|518.7|518.1|517.7|517.1|1052
1631632200000|2021-09-14 15:10:00|518.1|517.5|517.7|517.1|518.2|517.6|517.2|516.6|743
1631632500000|2021-09-14 15:15:00|517.5|516.9|518.2|517.6|518.5|517.9|517.2|516.6|452
1631632800000|2021-09-14 15:20:00|518.3|517.7|517.7|517.1|518.3|517.7|517.7|517.1|429
1631633100000|2021-09-14 15:25:00|517.9|517.3|518.2|517.6|518.4|517.8|517.2|516.6|466
1631633400000|2021-09-14 15:30:00|518.4|517.8|517.8|517.2|518.7|518.1|517.5|516.9|1343
1631633700000|2021-09-14 15:35:00|518|517.4|518|517.4|518|517.4|518|517.4|197
1631634000000|2021-09-14 15:40:00|517.8|517.2|517.8|517.2|518|517.4|517.4|516.8|286
1631634300000|2021-09-14 15:45:00|517.7|517.1|518.8|518.2|518.8|518.2|517.5|516.9|363
1631634600000|2021-09-14 15:50:00|518.7|518.1|519.4|518.8|519.5|518.9|518.5|517.9|595
1631634900000|2021-09-14 15:55:00|519.5|518.9|519.2|518.6|519.5|518.9|519|518.4|602
1631635200000|2021-09-14 16:00:00|519.5|518.9|521|520.4|521.2|520.6|519.2|518.6|2095
1631635500000|2021-09-14 16:05:00|520.9|520.3|522.2|521.6|522.2|521.6|520.9|520.3|1061
1631635800000|2021-09-14 16:10:00|522|521.4|521.7|521.1|522.2|521.6|521.4|520.8|809
1631636100000|2021-09-14 16:15:00|521.5|520.9|521.7|521.1|522|521.4|521.2|520.6|440
1631636400000|2021-09-14 16:20:00|522|521.4|521|520.4|522|521.4|521|520.4|648
1631636700000|2021-09-14 16:25:00|520.7|520.1|521.9|521.3|522|521.4|520.5|519.9|629
1631637000000|2021-09-14 16:30:00|521.7|521.1|521.9|521.3|522.2|521.6|521.5|520.9|320
1631637300000|2021-09-14 16:35:00|522|521.4|521.7|521.1|522.2|521.6|521.2|520.6|301
1631637600000|2021-09-14 16:40:00|521.9|521.3|522|521.4|522.2|521.6|521.7|521.1|583
1631637900000|2021-09-14 16:45:00|521.7|521.1|521.5|520.9|522|521.4|521.4|520.8|284
1631638200000|2021-09-14 16:50:00|521.4|520.8|520.7|520.1|521.5|520.9|520.5|519.9|675
1631638500000|2021-09-14 16:55:00|520.9|520.3|520.7|520.1|521|520.4|520.7|520.1|283
1631638800000|2021-09-14 17:00:00|520.9|520.3|520.2|519.6|521|520.4|520.2|519.6|175
1631639100000|2021-09-14 17:05:00|520.5|519.9|520|519.4|520.5|519.9|519.7|519.1|1093
1631639400000|2021-09-14 17:10:00|519.9|519.3|520.4|519.8|520.7|520.1|519.7|519.1|626
1631639700000|2021-09-14 17:15:00|520.2|519.6|520.7|520.1|521.2|520.6|520.2|519.6|776
1631640000000|2021-09-14 17:20:00|520.9|520.3|521.2|520.6|521.5|520.9|520.9|520.3|313
1631640300000|2021-09-14 17:25:00|521.4|520.8|521.4|520.8|521.5|520.9|521.2|520.6|472
1631640600000|2021-09-14 17:30:00|521.5|520.9|521.7|521.1|521.7|521.1|521.2|520.6|260
1631640900000|2021-09-14 17:35:00|521.6|521|521.7|521.1|521.7|521.1|521.5|520.9|560
1631641200000|2021-09-14 17:40:00|522|521.4|522.2|521.6|522.5|521.9|521.7|521.1|427
1631641500000|2021-09-14 17:45:00|522.4|521.8|522.5|521.9|522.7|522.1|522.2|521.6|623
1631641800000|2021-09-14 17:50:00|522.6|522|522.5|521.9|523|522.4|522.2|521.6|380
1631642100000|2021-09-14 17:55:00|522.2|521.6|522.2|521.6|522.5|521.9|521.7|521.1|604
1631642400000|2021-09-14 18:00:00|522|521.4|521.2|520.6|522.2|521.6|521.2|520.6|808
1631642700000|2021-09-14 18:05:00|521.5|520.9|521.7|521.1|521.7|521.1|521.2|520.6|657
1631643000000|2021-09-14 18:10:00|521.5|520.9|522.2|521.6|522.4|521.8|521.2|520.6|3980
1631643300000|2021-09-14 18:15:00|522.5|521.9|523.2|522.6|523.2|522.6|522.2|521.6|2104
1631664000000|2021-09-15 00:00:00|523.1|522.5|523.5|522.9|524.3|523.7|522.7|522.1|979
1631664300000|2021-09-15 00:05:00|523.3|522.7|522.3|521.7|523.3|522.7|522.3|521.7|296
1631664600000|2021-09-15 00:10:00|522.5|521.9|522.5|521.9|522.7|522.1|522.3|521.7|66
1631664900000|2021-09-15 00:15:00|522.2|521.6|523.1|522.5|523.2|522.6|522.2|521.6|105
1631665200000|2021-09-15 00:20:00|523|522.4|523|522.4|523.5|522.9|523|522.4|85
1631665500000|2021-09-15 00:25:00|523.2|522.6|523.2|522.6|523.4|522.8|523.2|522.6|814
1631665800000|2021-09-15 00:30:00|523.3|522.7|523.9|523.3|524.4|523.8|523.3|522.7|536
1631666100000|2021-09-15 00:35:00|||||||||42
1631666400000|2021-09-15 00:40:00|524.2|523.6|524.9|524.3|525.2|524.6|524.2|523.6|321
1631666700000|2021-09-15 00:45:00|525.1|524.5|525.7|525.1|525.7|525.1|524.9|524.3|320
1631667000000|2021-09-15 00:50:00|525.9|525.3|525.9|525.3|526.2|525.6|525.9|525.3|163
1631667300000|2021-09-15 00:55:00|526|525.4|526.2|525.6|526.2|525.6|526|525.4|52
1631667600000|2021-09-15 01:00:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|75
1631667900000|2021-09-15 01:05:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|49
1631668200000|2021-09-15 01:10:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|40
1631668500000|2021-09-15 01:15:00|||||||||23
1631668800000|2021-09-15 01:20:00|525.7|525.1|525.4|524.8|525.7|525.1|525.2|524.6|78
1631669100000|2021-09-15 01:25:00|525.3|524.7|524.7|524.1|525.3|524.7|524.7|524.1|33
1631669400000|2021-09-15 01:30:00|524.9|524.3|525.2|524.6|525.2|524.6|524.9|524.3|87
1631669700000|2021-09-15 01:35:00|524.9|524.3|525.4|524.8|525.5|524.9|524.9|524.3|26
1631670000000|2021-09-15 01:40:00|525.2|524.6|525.2|524.6|525.6|525|525.2|524.6|180
1631670300000|2021-09-15 01:45:00|525.4|524.8|525.1|524.5|525.4|524.8|525.1|524.5|52
1631670600000|2021-09-15 01:50:00|525.4|524.8|525.4|524.8|525.4|524.8|525.2|524.6|71
1631670900000|2021-09-15 01:55:00|525.5|524.9|525.3|524.7|525.5|524.9|525.3|524.7|24
1631671200000|2021-09-15 02:00:00|525.2|524.6|525.4|524.8|525.4|524.8|525.1|524.5|32
1631671500000|2021-09-15 02:05:00|525.5|524.9|525.6|525|525.6|525|525.4|524.8|57
1631671800000|2021-09-15 02:10:00|525.4|524.8|525.4|524.8|525.6|525|525.4|524.8|70
1631672100000|2021-09-15 02:15:00|525.5|524.9|525.6|525|525.6|525|525.4|524.8|9
1631672400000|2021-09-15 02:20:00|525.5|524.9|525.6|525|525.6|525|525.4|524.8|128
1631672700000|2021-09-15 02:25:00|||||||||6
1631673000000|2021-09-15 02:30:00|525.7|525.1|525.9|525.3|525.9|525.3|525.6|525|30
1631673300000|2021-09-15 02:35:00|525.7|525.1|525.4|524.8|525.7|525.1|525.4|524.8|29
1631673600000|2021-09-15 02:40:00|525.6|525|525.4|524.8|525.6|525|525.4|524.8|26
1631673900000|2021-09-15 02:45:00|525.6|525|525.9|525.3|525.9|525.3|525.6|525|16
1631674200000|2021-09-15 02:50:00|525.8|525.2|525.7|525.1|525.8|525.2|525.7|525.1|61
1631674500000|2021-09-15 02:55:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|4
1631674800000|2021-09-15 03:00:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|13
1631675100000|2021-09-15 03:05:00|525.6|525|525.4|524.8|525.7|525.1|525.4|524.8|67
1631675400000|2021-09-15 03:10:00|525.5|524.9|525.7|525.1|525.7|525.1|525.5|524.9|8
1631675700000|2021-09-15 03:15:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|19
1631676000000|2021-09-15 03:20:00|525.9|525.3|525.9|525.3|525.9|525.3|525.9|525.3|6
1631676300000|2021-09-15 03:25:00|||||||||25
1631676600000|2021-09-15 03:30:00|525.8|525.2|525.9|525.3|525.9|525.3|525.8|525.2|53
1631676900000|2021-09-15 03:35:00|||||||||26
1631677200000|2021-09-15 03:40:00|||||||||7
1631677500000|2021-09-15 03:45:00|||||||||23
1631677800000|2021-09-15 03:50:00|||||||||10
1631678100000|2021-09-15 03:55:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|50
1631678400000|2021-09-15 04:00:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|6
1631678700000|2021-09-15 04:05:00|||||||||8
1631679000000|2021-09-15 04:10:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|3
1631679300000|2021-09-15 04:15:00|525.6|525|525.6|525|525.6|525|525.6|525|0
1631679600000|2021-09-15 04:20:00|||||||||1
1631679900000|2021-09-15 04:25:00|525.7|525.1|525.7|525.1|525.7|525.1|525.7|525.1|1
1631680200000|2021-09-15 04:30:00|525.6|525|525.7|525.1|525.7|525.1|525.6|525|53
1631680500000|2021-09-15 04:35:00|||||||||44
1631680800000|2021-09-15 04:40:00|525.4|524.8|525.7|525.1|525.7|525.1|525.4|524.8|55
1631681400000|2021-09-15 04:50:00|525.4|524.8|525.7|525.1|525.7|525.1|525.4|524.8|9
1631681700000|2021-09-15 04:55:00|525.9|525.3|526.1|525.5|526.2|525.6|525.9|525.3|46
1631682000000|2021-09-15 05:00:00|526.2|525.6|525.9|525.3|526.2|525.6|525.9|525.3|26
1631682300000|2021-09-15 05:05:00|||||||||5
1631682600000|2021-09-15 05:10:00|526.1|525.5|526.4|525.8|526.4|525.8|526.1|525.5|82
1631682900000|2021-09-15 05:15:00|526.2|525.6|526.2|525.6|526.2|525.6|526.1|525.5|25
1631683200000|2021-09-15 05:20:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|5
1631683500000|2021-09-15 05:25:00|526.1|525.5|525.9|525.3|526.1|525.5|525.9|525.3|25
1631683800000|2021-09-15 05:30:00|526.1|525.5|526.2|525.6|526.2|525.6|525.9|525.3|33
1631684100000|2021-09-15 05:35:00|526.1|525.5|526.2|525.6|526.2|525.6|526.1|525.5|4
1631684400000|2021-09-15 05:40:00|526.1|525.5|526.1|525.5|526.2|525.6|526.1|525.5|6
1631684700000|2021-09-15 05:45:00|526.2|525.6|525.9|525.3|526.2|525.6|525.9|525.3|39
1631685000000|2021-09-15 05:50:00|526.1|525.5|526.2|525.6|526.2|525.6|525.9|525.3|10
1631685300000|2021-09-15 05:55:00|526.1|525.5|525.7|525.1|526.2|525.6|525.7|525.1|48
1631685600000|2021-09-15 06:00:00|525.8|525.2|525.2|524.6|525.9|525.3|525.2|524.6|30
1631685900000|2021-09-15 06:05:00|525.3|524.7|525.4|524.8|525.6|525|525.3|524.7|34
1631686200000|2021-09-15 06:10:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|16
1631686500000|2021-09-15 06:15:00|525.2|524.6|525.2|524.6|525.2|524.6|525.2|524.6|52
1631686800000|2021-09-15 06:20:00|524.9|524.3|525.4|524.8|525.4|524.8|524.9|524.3|67
1631687100000|2021-09-15 06:25:00|525.2|524.6|525.3|524.7|525.4|524.8|525.2|524.6|26
1631687400000|2021-09-15 06:30:00|525.2|524.6|524.9|524.3|525.2|524.6|524.9|524.3|23
1631687700000|2021-09-15 06:35:00|525.2|524.6|525.4|524.8|525.4|524.8|525.2|524.6|29
1631688000000|2021-09-15 06:40:00|525.7|525.1|525.9|525.3|525.9|525.3|525.7|525.1|81
1631688300000|2021-09-15 06:45:00|525.7|525.1|525.7|525.1|525.7|525.1|525.7|525.1|8
1631688600000|2021-09-15 06:50:00|525.9|525.3|525.7|525.1|525.9|525.3|525.7|525.1|69
1631688900000|2021-09-15 06:55:00|525.9|525.3|526.2|525.6|526.2|525.6|525.9|525.3|8
1631689200000|2021-09-15 07:00:00|526.1|525.5|525.7|525.1|526.2|525.6|525.7|525.1|126
1631689500000|2021-09-15 07:05:00|525.5|524.9|524.7|524.1|525.5|524.9|524.5|523.9|131
1631689800000|2021-09-15 07:10:00|524.5|523.9|524.5|523.9|524.6|524|524.4|523.8|64
1631690100000|2021-09-15 07:15:00|524.6|524|525|524.4|525|524.4|524.6|524|23
1631690400000|2021-09-15 07:20:00|525.2|524.6|524.7|524.1|525.2|524.6|524.7|524.1|81
1631690700000|2021-09-15 07:25:00|524.5|523.9|525.2|524.6|525.2|524.6|524.5|523.9|96
1631691000000|2021-09-15 07:30:00|525.1|524.5|525|524.4|525.2|524.6|524.8|524.2|14
1631691300000|2021-09-15 07:35:00|525.1|524.5|525|524.4|525.2|524.6|524.7|524.1|36
1631691600000|2021-09-15 07:40:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|27
1631691900000|2021-09-15 07:45:00|524.9|524.3|524.7|524.1|525|524.4|524.7|524.1|19
1631692200000|2021-09-15 07:50:00|524.5|523.9|524.7|524.1|524.7|524.1|524.5|523.9|20
1631692500000|2021-09-15 07:55:00|524.6|524|524.2|523.6|524.7|524.1|524.2|523.6|65
1631692800000|2021-09-15 08:00:00|524.1|523.5|524.2|523.6|524.3|523.7|524|523.4|109
1631693100000|2021-09-15 08:05:00|524.1|523.5|524.5|523.9|524.7|524.1|524|523.4|55
1631693400000|2021-09-15 08:10:00|524.2|523.6|524.7|524.1|524.7|524.1|524.2|523.6|40
1631693700000|2021-09-15 08:15:00|524.6|524|524.7|524.1|524.7|524.1|524.5|523.9|69
1631694000000|2021-09-15 08:20:00|524.5|523.9|525.2|524.6|525.2|524.6|524.5|523.9|153
1631694300000|2021-09-15 08:25:00|525.1|524.5|525.2|524.6|525.2|524.6|525|524.4|28
1631694600000|2021-09-15 08:30:00|525.3|524.7|525|524.4|525.7|525.1|525|524.4|47
1631694900000|2021-09-15 08:35:00|524.7|524.1|525|524.4|525|524.4|524.7|524.1|11
1631695200000|2021-09-15 08:40:00|525.1|524.5|525.2|524.6|525.2|524.6|525|524.4|15
1631695500000|2021-09-15 08:45:00|525.5|524.9|525.7|525.1|525.7|525.1|525.2|524.6|99
1631695800000|2021-09-15 08:50:00|525.5|524.9|525.5|524.9|525.7|525.1|525.2|524.6|126
1631696100000|2021-09-15 08:55:00|525.7|525.1|525.5|524.9|525.7|525.1|525.5|524.9|100
1631696400000|2021-09-15 09:00:00|525.7|525.1|525.7|525.1|525.8|525.2|525.5|524.9|164
1631696700000|2021-09-15 09:05:00|526|525.4|526.2|525.6|526.2|525.6|526|525.4|65
1631697000000|2021-09-15 09:10:00|526.1|525.5|526|525.4|526.2|525.6|526|525.4|23
1631697300000|2021-09-15 09:15:00|525.7|525.1|525.7|525.1|526|525.4|525.7|525.1|94
1631697600000|2021-09-15 09:20:00|526|525.4|526|525.4|526|525.4|526|525.4|23
1631697900000|2021-09-15 09:25:00|526.2|525.6|527|526.4|527|526.4|526|525.4|385
1631698200000|2021-09-15 09:30:00|527.4|526.8|527.7|527.1|528|527.4|527.4|526.8|359
1631698500000|2021-09-15 09:35:00|527.5|526.9|527.2|526.6|527.7|527.1|527|526.4|63
1631698800000|2021-09-15 09:40:00|526.9|526.3|527.7|527.1|527.8|527.2|526.9|526.3|77
1631699100000|2021-09-15 09:45:00|527.8|527.2|527.7|527.1|528.2|527.6|527.5|526.9|158
1631699400000|2021-09-15 09:50:00|527.8|527.2|528|527.4|528.5|527.9|527.7|527.1|199
1631699700000|2021-09-15 09:55:00|527.7|527.1|528.5|527.9|528.5|527.9|527.7|527.1|119
1631700000000|2021-09-15 10:00:00|528.3|527.7|528|527.4|528.3|527.7|527.8|527.2|115
1631700300000|2021-09-15 10:05:00|528.2|527.6|527.7|527.1|528.3|527.7|527.7|527.1|52
1631700600000|2021-09-15 10:10:00|527.5|526.9|527.8|527.2|528|527.4|527.3|526.7|91
1631700900000|2021-09-15 10:15:00|527.7|527.1|527.8|527.2|527.9|527.3|527.5|526.9|282
1631701200000|2021-09-15 10:20:00|527.7|527.1|527.3|526.7|527.8|527.2|527|526.4|42
1631701500000|2021-09-15 10:25:00|527.2|526.6|527|526.4|527.2|526.6|526.7|526.1|61
1631701800000|2021-09-15 10:30:00|527.2|526.6|527|526.4|527.2|526.6|527|526.4|17
1631702100000|2021-09-15 10:35:00|526.8|526.2|526.8|526.2|527|526.4|526.7|526.1|135
1631702400000|2021-09-15 10:40:00|526.7|526.1|526.3|525.7|526.8|526.2|526.3|525.7|52
1631702700000|2021-09-15 10:45:00|526.2|525.6|526.2|525.6|526.6|526|526.2|525.6|78
1631703000000|2021-09-15 10:50:00|526|525.4|526.5|525.9|526.5|525.9|526|525.4|161
1631703300000|2021-09-15 10:55:00|526.4|525.8|526.2|525.6|526.4|525.8|526.2|525.6|20
1631703600000|2021-09-15 11:00:00|526.1|525.5|525.9|525.3|526.2|525.6|525.7|525.1|31
1631703900000|2021-09-15 11:05:00|526|525.4|525.9|525.3|526|525.4|525.7|525.1|499
1631704200000|2021-09-15 11:10:00|525.8|525.2|526.2|525.6|526.2|525.6|525.7|525.1|281
1631704500000|2021-09-15 11:15:00|526.5|525.9|526|525.4|526.5|525.9|525.7|525.1|538
1631704800000|2021-09-15 11:20:00|526.1|525.5|526|525.4|526.2|525.6|525.9|525.3|17
1631705100000|2021-09-15 11:25:00|525.9|525.3|526.5|525.9|526.7|526.1|525.7|525.1|55
1631705400000|2021-09-15 11:30:00|526.4|525.8|526.7|526.1|526.7|526.1|526.3|525.7|102
1631705700000|2021-09-15 11:35:00|526.5|525.9|526.3|525.7|526.5|525.9|526|525.4|187
1631706000000|2021-09-15 11:40:00|526.2|525.6|526.5|525.9|526.5|525.9|526.2|525.6|29
1631706300000|2021-09-15 11:45:00|526.3|525.7|526.5|525.9|526.7|526.1|526.3|525.7|56
1631706600000|2021-09-15 11:50:00|526.7|526.1|527|526.4|527.2|526.6|526.7|526.1|120
1631706900000|2021-09-15 11:55:00|527.1|526.5|527.5|526.9|527.8|527.2|527.1|526.5|160
1631707200000|2021-09-15 12:00:00|527.7|527.1|527.2|526.6|527.7|527.1|527.2|526.6|165
1631707500000|2021-09-15 12:05:00|527.4|526.8|527.3|526.7|527.5|526.9|527|526.4|82
1631707800000|2021-09-15 12:10:00|527.2|526.6|528.2|527.6|528.2|527.6|526.6|526|153
1631708100000|2021-09-15 12:15:00|528|527.4|527.1|526.5|528|527.4|527|526.4|279
1631708400000|2021-09-15 12:20:00|527|526.4|527.2|526.6|527.3|526.7|527|526.4|123
1631708700000|2021-09-15 12:25:00|527|526.4|528|527.4|528|527.4|526.8|526.2|266
1631709000000|2021-09-15 12:30:00|527.8|527.2|528.2|527.6|528.5|527.9|527.7|527.1|207
1631709300000|2021-09-15 12:35:00|528.5|527.9|528.7|528.1|528.7|528.1|528.2|527.6|255
1631709600000|2021-09-15 12:40:00|528.5|527.9|529|528.4|529.2|528.6|528.5|527.9|824
1631712600000|2021-09-15 13:30:00|528|527.4|527.5|526.9|529|528.4|526.5|525.9|4021
1631712900000|2021-09-15 13:35:00|527.3|526.7|525.7|525.1|527.3|526.7|525.7|525.1|1639
1631713200000|2021-09-15 13:40:00|525.8|525.2|528.2|527.6|528.4|527.8|525.3|524.7|2442
1631713500000|2021-09-15 13:45:00|528.1|527.5|529.7|529.1|530.2|529.6|527.9|527.3|1692
1631713800000|2021-09-15 13:50:00|529.5|528.9|530.2|529.6|530.2|529.6|529|528.4|1422
1631714100000|2021-09-15 13:55:00|530.1|529.5|530.7|530.1|530.7|530.1|529.4|528.8|1107
1631714400000|2021-09-15 14:00:00|530.9|530.3|531.6|531|531.7|531.1|530.7|530.1|2479
1631714700000|2021-09-15 14:05:00|531.9|531.3|530.9|530.3|532.1|531.5|530.1|529.5|2052
1631715000000|2021-09-15 14:10:00|531.1|530.5|530.3|529.7|531.1|530.5|529.4|528.8|1163
1631715300000|2021-09-15 14:15:00|530.2|529.6|530.7|530.1|531.4|530.8|530.2|529.6|1064
1631715600000|2021-09-15 14:20:00|530.9|530.3|530.9|530.3|531.2|530.6|530.7|530.1|711
1631715900000|2021-09-15 14:25:00|531|530.4|531.2|530.6|531.5|530.9|530.9|530.3|606
1631716200000|2021-09-15 14:30:00|531.4|530.8|530.5|529.9|532|531.4|530.2|529.6|753
1631716500000|2021-09-15 14:35:00|530.6|530|531.2|530.6|531.5|530.9|530.6|530|495
1631716800000|2021-09-15 14:40:00|531|530.4|530.7|530.1|531.1|530.5|530.5|529.9|714
1631717100000|2021-09-15 14:45:00|530.9|530.3|533.9|533.3|534|533.4|530.9|530.3|1358
1631717400000|2021-09-15 14:50:00|534.2|533.6|533.7|533.1|535.2|534.6|533.5|532.9|1496
1631717700000|2021-09-15 14:55:00|533.9|533.3|533.5|532.9|534.2|533.6|533.2|532.6|689
1631718000000|2021-09-15 15:00:00|533.7|533.1|532|531.4|533.7|533.1|531.7|531.1|1371
1631718300000|2021-09-15 15:05:00|531.7|531.1|531.2|530.6|532.4|531.8|531|530.4|1045
1631718600000|2021-09-15 15:10:00|531.1|530.5|531.7|531.1|531.7|531.1|531|530.4|812
1631718900000|2021-09-15 15:15:00|531.5|530.9|530.7|530.1|531.7|531.1|530.5|529.9|603
1631719200000|2021-09-15 15:20:00|530.6|530|530.7|530.1|530.7|530.1|529.9|529.3|651
1631719500000|2021-09-15 15:25:00|530.9|530.3|530.2|529.6|531|530.4|530.2|529.6|460
1631719800000|2021-09-15 15:30:00|530.3|529.7|530.9|530.3|530.9|530.3|530.2|529.6|626
1631720100000|2021-09-15 15:35:00|531|530.4|532.4|531.8|532.4|531.8|531|530.4|871
1631720400000|2021-09-15 15:40:00|532.7|532.1|532.6|532|533.2|532.6|532.4|531.8|1097
1631720700000|2021-09-15 15:45:00|532.5|531.9|532.1|531.5|532.7|532.1|531.9|531.3|391
1631721000000|2021-09-15 15:50:00|531.9|531.3|532.2|531.6|532.9|532.3|531.2|530.6|685
1631721300000|2021-09-15 15:55:00|532.1|531.5|532.9|532.3|533.2|532.6|532.1|531.5|633
1631721600000|2021-09-15 16:00:00|533.1|532.5|532.6|532|533.1|532.5|532.4|531.8|628
1631721900000|2021-09-15 16:05:00|532.7|532.1|533.1|532.5|533.4|532.8|532.2|531.6|749
1631722200000|2021-09-15 16:10:00|533|532.4|533.4|532.8|533.6|533|532.7|532.1|526
1631722500000|2021-09-15 16:15:00|533.6|533|534.9|534.3|535.2|534.6|533.6|533|847
1631722800000|2021-09-15 16:20:00|535.1|534.5|533.5|532.9|535.1|534.5|533.4|532.8|1210
1631723100000|2021-09-15 16:25:00|533.7|533.1|533.7|533.1|534.2|533.6|533.2|532.6|589
1631723400000|2021-09-15 16:30:00|533.9|533.3|534.2|533.6|534.2|533.6|533.6|533|375
1631723700000|2021-09-15 16:35:00|534|533.4|534.5|533.9|534.5|533.9|533.7|533.1|660
1631724000000|2021-09-15 16:40:00|534.4|533.8|532.9|532.3|534.5|533.9|532.9|532.3|644
1631724300000|2021-09-15 16:45:00|533|532.4|533.4|532.8|533.9|533.3|532.9|532.3|494
1631724600000|2021-09-15 16:50:00|533.5|532.9|533.9|533.3|533.9|533.3|533.2|532.6|272
1631724900000|2021-09-15 16:55:00|533.7|533.1|532.9|532.3|533.9|533.3|532.9|532.3|328
1631725200000|2021-09-15 17:00:00|533|532.4|532.9|532.3|533|532.4|532.5|531.9|399
1631725500000|2021-09-15 17:05:00|533|532.4|533.2|532.6|533.2|532.6|532.9|532.3|412
1631725800000|2021-09-15 17:10:00|533.4|532.8|533.7|533.1|533.9|533.3|533.3|532.7|427
1631726100000|2021-09-15 17:15:00|533.9|533.3|533.9|533.3|534.4|533.8|533.9|533.3|265
1631726400000|2021-09-15 17:20:00|533.7|533.1|534.2|533.6|534.4|533.8|533.7|533.1|251
1631726700000|2021-09-15 17:25:00|534.3|533.7|534.4|533.8|534.4|533.8|533.9|533.3|418
1631727000000|2021-09-15 17:30:00|534.2|533.6|534.4|533.8|534.4|533.8|533.9|533.3|553
1631727300000|2021-09-15 17:35:00|534.2|533.6|534.2|533.6|534.7|534.1|534|533.4|490
1631727600000|2021-09-15 17:40:00|534|533.4|533.5|532.9|534.2|533.6|533.5|532.9|487
1631727900000|2021-09-15 17:45:00|533.7|533.1|534|533.4|534.2|533.6|533.5|532.9|893
1631728200000|2021-09-15 17:50:00|533.9|533.3|533.7|533.1|534|533.4|533.5|532.9|512
1631728500000|2021-09-15 17:55:00|533.6|533|533.5|532.9|533.7|533.1|533.4|532.8|342
1631728800000|2021-09-15 18:00:00|533.4|532.8|533.5|532.9|533.7|533.1|533.2|532.6|481
1631729100000|2021-09-15 18:05:00|533.7|533.1|535|534.4|535.4|534.8|533.5|532.9|1590
1631729400000|2021-09-15 18:10:00|535.2|534.6|535.7|535.1|535.7|535.1|534.7|534.1|3639
1631729700000|2021-09-15 18:15:00|535.9|535.3|536.2|535.6|536.3|535.7|535.7|535.1|2054
1631750400000|2021-09-16 00:00:00|535.7|535.1|536.9|536.3|537.2|536.6|535.7|535.1|1004
1631750700000|2021-09-16 00:05:00|536.7|536.1|536.2|535.6|536.9|536.3|536.2|535.6|190
1631751000000|2021-09-16 00:10:00|535.9|535.3|536.7|536.1|536.7|536.1|535.9|535.3|206
1631751300000|2021-09-16 00:15:00|536.4|535.8|536.2|535.6|536.7|536.1|536.2|535.6|270
1631751600000|2021-09-16 00:20:00|536.4|535.8|536|535.4|536.4|535.8|535.9|535.3|403
1631751900000|2021-09-16 00:25:00|536.2|535.6|536.2|535.6|536.5|535.9|536|535.4|177
1631752200000|2021-09-16 00:30:00|536.1|535.5|536.4|535.8|536.4|535.8|536|535.4|102
1631752500000|2021-09-16 00:35:00|536.5|535.9|536.7|536.1|536.7|536.1|536.4|535.8|144
1631752800000|2021-09-16 00:40:00|536.8|536.2|537|536.4|537.2|536.6|536.7|536.1|333
1631753100000|2021-09-16 00:45:00|536.8|536.2|536.7|536.1|536.8|536.2|536.7|536.1|76
1631753400000|2021-09-16 00:50:00|536.8|536.2|537.7|537.1|537.7|537.1|536.7|536.1|311
1631753700000|2021-09-16 00:55:00|537.6|537|537.7|537.1|537.7|537.1|537.3|536.7|88
1631754000000|2021-09-16 01:00:00|537.5|536.9|537.4|536.8|537.5|536.9|537.2|536.6|69
1631754300000|2021-09-16 01:05:00|537.5|536.9|537.2|536.6|537.5|536.9|537.2|536.6|21
1631754600000|2021-09-16 01:10:00|537.3|536.7|537.3|536.7|537.5|536.9|537.2|536.6|32
1631754900000|2021-09-16 01:15:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|36
1631755200000|2021-09-16 01:20:00|537.7|537.1|537.5|536.9|538|537.4|537.4|536.8|219
1631755500000|2021-09-16 01:25:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|58
1631755800000|2021-09-16 01:30:00|537.7|537.1|538|537.4|538.2|537.6|537.7|537.1|66
1631756100000|2021-09-16 01:35:00|537.9|537.3|538|537.4|538|537.4|537.8|537.2|48
1631756400000|2021-09-16 01:40:00|||||||||21
1631756700000|2021-09-16 01:45:00|538.3|537.7|538.5|537.9|538.5|537.9|538.2|537.6|65
1631757000000|2021-09-16 01:50:00|538.7|538.1|539|538.4|539.1|538.5|538.5|537.9|219
1631757300000|2021-09-16 01:55:00|539.2|538.6|538.5|537.9|539.2|538.6|538.5|537.9|137
1631757600000|2021-09-16 02:00:00|538.4|537.8|538.2|537.6|538.4|537.8|538|537.4|49
1631757900000|2021-09-16 02:05:00|538.1|537.5|537.8|537.2|538.2|537.6|537.8|537.2|69
1631758200000|2021-09-16 02:10:00|537.7|537.1|537.8|537.2|537.8|537.2|537.7|537.1|19
1631758500000|2021-09-16 02:15:00|537.7|537.1|537.5|536.9|537.7|537.1|537.5|536.9|24
1631758800000|2021-09-16 02:20:00|||||||||12
1631759100000|2021-09-16 02:25:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|33
1631759400000|2021-09-16 02:30:00|537.2|536.6|537.2|536.6|537.3|536.7|537.2|536.6|39
1631759700000|2021-09-16 02:35:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|14
1631760000000|2021-09-16 02:40:00|537.5|536.9|537.5|536.9|537.5|536.9|537.3|536.7|17
1631760300000|2021-09-16 02:45:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|16
1631760600000|2021-09-16 02:50:00|537.2|536.6|537.5|536.9|537.5|536.9|537.2|536.6|24
1631760900000|2021-09-16 02:55:00|537.4|536.8|537.4|536.8|537.5|536.9|537.3|536.7|21
1631761200000|2021-09-16 03:00:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|46
1631761500000|2021-09-16 03:05:00|537.8|537.2|537.8|537.2|538|537.4|537.8|537.2|64
1631761800000|2021-09-16 03:10:00|537.7|537.1|537.5|536.9|537.8|537.2|537.5|536.9|61
1631762100000|2021-09-16 03:15:00|537.6|537|537.7|537.1|537.8|537.2|537.5|536.9|25
1631762400000|2021-09-16 03:20:00|537.6|537|537.7|537.1|537.7|537.1|537.5|536.9|31
1631762700000|2021-09-16 03:25:00|537.8|537.2|537.7|537.1|537.8|537.2|537.6|537|18
1631763000000|2021-09-16 03:30:00|537.6|537|537.5|536.9|537.6|537|537.3|536.7|22
1631763300000|2021-09-16 03:35:00|537.4|536.8|537.5|536.9|537.5|536.9|537.4|536.8|24
1631763600000|2021-09-16 03:40:00|537.3|536.7|537.3|536.7|537.3|536.7|537.2|536.6|21
1631763900000|2021-09-16 03:45:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|2
1631764200000|2021-09-16 03:50:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|51
1631764500000|2021-09-16 03:55:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|28
1631764800000|2021-09-16 04:00:00|||||||||14
1631765100000|2021-09-16 04:05:00|||||||||3
1631765400000|2021-09-16 04:10:00|||||||||28
1631765700000|2021-09-16 04:15:00|||||||||10
1631766000000|2021-09-16 04:20:00|||||||||10
1631766300000|2021-09-16 04:25:00|||||||||2
1631766600000|2021-09-16 04:30:00|537.4|536.8|537.4|536.8|537.4|536.8|537.3|536.7|6
1631766900000|2021-09-16 04:35:00|537.5|536.9|537.5|536.9|537.5|536.9|537.4|536.8|16
1631767500000|2021-09-16 04:45:00|537.7|537.1|537.8|537.2|537.8|537.2|537.7|537.1|28
1631767800000|2021-09-16 04:50:00|537.7|537.1|538|537.4|538|537.4|537.7|537.1|73
1631768100000|2021-09-16 04:55:00|||||||||4
1631768400000|2021-09-16 05:00:00|537.8|537.2|537.7|537.1|538|537.4|537.7|537.1|27
1631768700000|2021-09-16 05:05:00|||||||||7
1631769000000|2021-09-16 05:10:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|15
1631769300000|2021-09-16 05:15:00|537.7|537.1|537.5|536.9|537.7|537.1|537.5|536.9|18
1631769600000|2021-09-16 05:20:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|25
1631769900000|2021-09-16 05:25:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|20
1631770200000|2021-09-16 05:30:00|537.1|536.5|537|536.4|537.2|536.6|537|536.4|96
1631770500000|2021-09-16 05:35:00|||||||||10
1631770800000|2021-09-16 05:40:00|||||||||37
1631771100000|2021-09-16 05:45:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|105
1631771400000|2021-09-16 05:50:00|537.2|536.6|536.8|536.2|537.2|536.6|536.8|536.2|32
1631771700000|2021-09-16 05:55:00|537|536.4|537|536.4|537|536.4|537|536.4|83
1631772000000|2021-09-16 06:00:00|||||||||11
1631772300000|2021-09-16 06:05:00|537.2|536.6|537.3|536.7|537.4|536.8|537|536.4|42
1631772600000|2021-09-16 06:10:00|537.2|536.6|537|536.4|537.2|536.6|537|536.4|21
1631772900000|2021-09-16 06:15:00|537.2|536.6|537|536.4|537.2|536.6|537|536.4|53
1631773200000|2021-09-16 06:20:00|537.2|536.6|538.2|537.6|538.2|537.6|537.2|536.6|261
1631773500000|2021-09-16 06:25:00|538.1|537.5|538.5|537.9|538.5|537.9|538.1|537.5|53
1631773800000|2021-09-16 06:30:00|538.4|537.8|537.5|536.9|538.4|537.8|537.5|536.9|69
1631774100000|2021-09-16 06:35:00|537.7|537.1|538|537.4|538|537.4|537.7|537.1|50
1631774400000|2021-09-16 06:40:00|537.9|537.3|538.2|537.6|538.2|537.6|537.9|537.3|22
1631774700000|2021-09-16 06:45:00|538.1|537.5|538.2|537.6|538.5|537.9|538|537.4|38
1631775000000|2021-09-16 06:50:00|538.4|537.8|538.1|537.5|538.5|537.9|538|537.4|92
1631775300000|2021-09-16 06:55:00|538|537.4|538|537.4|538.2|537.6|537.9|537.3|24
1631775600000|2021-09-16 07:00:00|537.8|537.2|537.7|537.1|538.2|537.6|537.7|537.1|106
1631775900000|2021-09-16 07:05:00|537.9|537.3|537.5|536.9|538|537.4|537.5|536.9|21
1631776200000|2021-09-16 07:10:00|537.4|536.8|537.5|536.9|537.7|537.1|537.3|536.7|23
1631776500000|2021-09-16 07:15:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|26
1631776800000|2021-09-16 07:20:00|537.8|537.2|538|537.4|538.2|537.6|537.7|537.1|75
1631777100000|2021-09-16 07:25:00|538.2|537.6|537.2|536.6|538.2|537.6|537.2|536.6|55
1631777400000|2021-09-16 07:30:00|537.4|536.8|537.2|536.6|537.5|536.9|537.2|536.6|19
1631777700000|2021-09-16 07:35:00|||||||||25
1631778000000|2021-09-16 07:40:00|537.3|536.7|537.5|536.9|537.5|536.9|537.2|536.6|53
1631778300000|2021-09-16 07:45:00|537.7|537.1|537.2|536.6|538|537.4|537.2|536.6|121
1631778600000|2021-09-16 07:50:00|536.7|536.1|536.5|535.9|536.7|536.1|536.5|535.9|239
1631778900000|2021-09-16 07:55:00|536.7|536.1|537|536.4|537.2|536.6|536.7|536.1|46
1631779200000|2021-09-16 08:00:00|536.7|536.1|536.5|535.9|536.7|536.1|536.5|535.9|26
1631779500000|2021-09-16 08:05:00|536.6|536|537|536.4|537|536.4|536.5|535.9|66
1631779800000|2021-09-16 08:10:00|536.8|536.2|536.8|536.2|537|536.4|536.5|535.9|24
1631780100000|2021-09-16 08:15:00|537|536.4|537.3|536.7|537.5|536.9|537|536.4|34
1631780400000|2021-09-16 08:20:00|537.5|536.9|537.5|536.9|537.5|536.9|536.7|536.1|70
1631780700000|2021-09-16 08:25:00|537.4|536.8|537.8|537.2|537.8|537.2|537.2|536.6|15
1631781000000|2021-09-16 08:30:00|537.6|537|537.8|537.2|537.8|537.2|537.2|536.6|61
1631781300000|2021-09-16 08:35:00|537.5|536.9|537.8|537.2|538|537.4|537.5|536.9|131
1631781600000|2021-09-16 08:40:00|538|537.4|539|538.4|539|538.4|538|537.4|157
1631781900000|2021-09-16 08:45:00|538.8|538.2|538.3|537.7|538.8|538.2|537.8|537.2|60
1631782200000|2021-09-16 08:50:00|538.5|537.9|538.4|537.8|538.5|537.9|538|537.4|61
1631782500000|2021-09-16 08:55:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|20
1631782800000|2021-09-16 09:00:00|538.3|537.7|538.5|537.9|538.5|537.9|538|537.4|60
1631783100000|2021-09-16 09:05:00|538.7|538.1|538.5|537.9|538.8|538.2|538.5|537.9|37
1631783400000|2021-09-16 09:10:00|538.7|538.1|538.3|537.7|539|538.4|538.3|537.7|35
1631783700000|2021-09-16 09:15:00|538.4|537.8|538.5|537.9|538.8|538.2|538.3|537.7|18
1631784000000|2021-09-16 09:20:00|538.4|537.8|538.3|537.7|538.5|537.9|538.3|537.7|15
1631784300000|2021-09-16 09:25:00|538.1|537.5|538.3|537.7|538.5|537.9|538|537.4|44
1631784600000|2021-09-16 09:30:00|538.5|537.9|538|537.4|538.5|537.9|538|537.4|103
1631784900000|2021-09-16 09:35:00|537.9|537.3|538.2|537.6|538.3|537.7|537.9|537.3|64
1631785200000|2021-09-16 09:40:00|538.4|537.8|538.2|537.6|538.5|537.9|538.2|537.6|29
1631785500000|2021-09-16 09:45:00|538.1|537.5|537.7|537.1|538.1|537.5|537.2|536.6|118
1631785800000|2021-09-16 09:50:00|537.5|536.9|537.7|537.1|537.7|537.1|537.5|536.9|113
1631786100000|2021-09-16 09:55:00|537.6|537|537.3|536.7|537.6|537|537.2|536.6|152
1631786400000|2021-09-16 10:00:00|537.2|536.6|537.3|536.7|537.3|536.7|537|536.4|22
1631786700000|2021-09-16 10:05:00|537.5|536.9|537.2|536.6|537.5|536.9|537.2|536.6|51
1631787000000|2021-09-16 10:10:00|537.3|536.7|537|536.4|537.4|536.8|537|536.4|39
1631787300000|2021-09-16 10:15:00|536.8|536.2|537.2|536.6|537.3|536.7|536.8|536.2|61
1631787600000|2021-09-16 10:20:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|28
1631787900000|2021-09-16 10:25:00|536.9|536.3|537.2|536.6|537.3|536.7|536.8|536.2|43
1631788200000|2021-09-16 10:30:00|537|536.4|537|536.4|537.2|536.6|537|536.4|24
1631788500000|2021-09-16 10:35:00|||||||||24
1631788800000|2021-09-16 10:40:00|536.7|536.1|536.3|535.7|536.7|536.1|536.3|535.7|75
1631789100000|2021-09-16 10:45:00|536.4|535.8|536.5|535.9|536.8|536.2|536.3|535.7|51
1631789400000|2021-09-16 10:50:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|25
1631789700000|2021-09-16 10:55:00|536.8|536.2|537|536.4|537|536.4|536.8|536.2|27
1631790000000|2021-09-16 11:00:00|537.1|536.5|537.6|537|537.8|537.2|537|536.4|83
1631790300000|2021-09-16 11:05:00|537.5|536.9|537.3|536.7|537.6|537|537|536.4|20
1631790600000|2021-09-16 11:10:00|537.4|536.8|537.5|536.9|537.7|537.1|537.3|536.7|16
1631790900000|2021-09-16 11:15:00|537.6|537|537.5|536.9|537.8|537.2|537.3|536.7|53
1631791200000|2021-09-16 11:20:00|537.3|536.7|536.5|535.9|537.3|536.7|536.5|535.9|60
1631791500000|2021-09-16 11:25:00|536.4|535.8|537.3|536.7|537.3|536.7|536.4|535.8|67
1631791800000|2021-09-16 11:30:00|537|536.4|537.3|536.7|537.5|536.9|537|536.4|37
1631792100000|2021-09-16 11:35:00|537.2|536.6|537.8|537.2|537.9|537.3|537.1|536.5|65
1631792400000|2021-09-16 11:40:00|537.7|537.1|537.7|537.1|537.8|537.2|537.5|536.9|37
1631792700000|2021-09-16 11:45:00|537.8|537.2|538|537.4|538.3|537.7|537.8|537.2|67
1631793000000|2021-09-16 11:50:00|537.8|537.2|538|537.4|538.2|537.6|537.8|537.2|33
1631793300000|2021-09-16 11:55:00|538.2|537.6|539|538.4|539.2|538.6|538.2|537.6|224
1631793600000|2021-09-16 12:00:00|538.8|538.2|538.5|537.9|539|538.4|538.5|537.9|189
1631793900000|2021-09-16 12:05:00|538.2|537.6|538.3|537.7|538.5|537.9|538.2|537.6|133
1631794200000|2021-09-16 12:10:00|538.4|537.8|538.5|537.9|538.5|537.9|538|537.4|102
1631794500000|2021-09-16 12:15:00|538.3|537.7|538.3|537.7|538.5|537.9|537.8|537.2|175
1631794800000|2021-09-16 12:20:00|538.2|537.6|538.3|537.7|538.5|537.9|538.1|537.5|172
1631795100000|2021-09-16 12:25:00|538.5|537.9|538|537.4|538.5|537.9|538|537.4|301
1631795400000|2021-09-16 12:30:00|537.9|537.3|535.3|534.7|537.9|537.3|535.1|534.5|1339
1631795700000|2021-09-16 12:35:00|535.2|534.6|535.8|535.2|536.1|535.5|534.8|534.2|449
1631796000000|2021-09-16 12:40:00|536|535.4|534.8|534.2|536.1|535.5|534.8|534.2|529
1631799000000|2021-09-16 13:30:00|535.1|534.5|537.1|536.5|537.3|536.7|534.8|534.2|3363
1631799300000|2021-09-16 13:35:00|537.3|536.7|534.6|534|537.3|536.7|534.6|534|1780
1631799600000|2021-09-16 13:40:00|534.8|534.2|534.1|533.5|536|535.4|534.1|533.5|1866
1631799900000|2021-09-16 13:45:00|534.3|533.7|531.8|531.2|534.6|534|531.6|531|2692
1631800200000|2021-09-16 13:50:00|532.1|531.5|532.3|531.7|533.3|532.7|531.1|530.5|2153
1631800500000|2021-09-16 13:55:00|532.4|531.8|533|532.4|533.6|533|531.9|531.3|936
1631800800000|2021-09-16 14:00:00|533.1|532.5|532.1|531.5|533.9|533.3|531.9|531.3|1043
1631801100000|2021-09-16 14:05:00|532|531.4|531.4|530.8|532.4|531.8|530.1|529.5|1548
1631801400000|2021-09-16 14:10:00|531.6|531|532.1|531.5|532.6|532|531.4|530.8|603
1631801700000|2021-09-16 14:15:00|531.9|531.3|532.6|532|532.6|532|531.6|531|1122
1631802000000|2021-09-16 14:20:00|532.9|532.3|531.9|531.3|533.1|532.5|531.9|531.3|473
1631802300000|2021-09-16 14:25:00|532.1|531.5|533.9|533.3|534.1|533.5|532.1|531.5|1346
1631802600000|2021-09-16 14:30:00|533.7|533.1|535.4|534.8|535.4|534.8|533.4|532.8|1177
1631802900000|2021-09-16 14:35:00|535.3|534.7|536|535.4|536.9|536.3|535.1|534.5|1174
1631803200000|2021-09-16 14:40:00|536.1|535.5|535.3|534.7|536.4|535.8|535.3|534.7|526
1631803500000|2021-09-16 14:45:00|535.4|534.8|534.6|534|535.9|535.3|534.5|533.9|465
1631803800000|2021-09-16 14:50:00|534.9|534.3|534.4|533.8|535.3|534.7|534.3|533.7|501
1631804100000|2021-09-16 14:55:00|534.1|533.5|533.1|532.5|534.4|533.8|532.9|532.3|926
1631804400000|2021-09-16 15:00:00|533|532.4|532.6|532|533.1|532.5|532.4|531.8|726
1631804700000|2021-09-16 15:05:00|532.4|531.8|533.1|532.5|533.1|532.5|532.4|531.8|369
1631805000000|2021-09-16 15:10:00|532.9|532.3|533.6|533|533.9|533.3|532.9|532.3|1031
1631805300000|2021-09-16 15:15:00|533.5|532.9|534.3|533.7|534.5|533.9|533.3|532.7|255
1631805600000|2021-09-16 15:20:00|534.4|533.8|533.8|533.2|534.6|534|533.6|533|716
1631805900000|2021-09-16 15:25:00|533.9|533.3|534.1|533.5|534.1|533.5|533.4|532.8|334
1631806200000|2021-09-16 15:30:00|533.9|533.3|532.8|532.2|534.1|533.5|532.6|532|374
1631806500000|2021-09-16 15:35:00|532.9|532.3|533.6|533|533.8|533.2|532.9|532.3|182
1631806800000|2021-09-16 15:40:00|533.8|533.2|534.3|533.7|534.3|533.7|533.1|532.5|389
1631807100000|2021-09-16 15:45:00|534.4|533.8|533.8|533.2|534.6|534|533.4|532.8|397
1631807400000|2021-09-16 15:50:00|534.1|533.5|533.3|532.7|534.3|533.7|533.1|532.5|237
1631807700000|2021-09-16 15:55:00|533.4|532.8|533.4|532.8|533.7|533.1|533.1|532.5|373
1631808000000|2021-09-16 16:00:00|533.5|532.9|533|532.4|533.8|533.2|533|532.4|429
1631808300000|2021-09-16 16:05:00|533.1|532.5|533.3|532.7|533.3|532.7|532.8|532.2|282
1631808600000|2021-09-16 16:10:00|533.1|532.5|533.3|532.7|533.3|532.7|533|532.4|150
1631808900000|2021-09-16 16:15:00|533.1|532.5|532.8|532.2|533.1|532.5|532.8|532.2|173
1631809200000|2021-09-16 16:20:00|532.6|532|532.3|531.7|532.6|532|532.3|531.7|198
1631809500000|2021-09-16 16:25:00|532.4|531.8|531.3|530.7|532.4|531.8|531.1|530.5|438
1631809800000|2021-09-16 16:30:00|531.5|530.9|531.6|531|531.8|531.2|531.3|530.7|178
1631810100000|2021-09-16 16:35:00|531.3|530.7|531.8|531.2|531.8|531.2|531.1|530.5|330
1631810400000|2021-09-16 16:40:00|532|531.4|532.8|532.2|532.8|532.2|532|531.4|353
1631810700000|2021-09-16 16:45:00|532.6|532|531.8|531.2|532.6|532|531.7|531.1|288
1631811000000|2021-09-16 16:50:00|531.7|531.1|531.1|530.5|531.8|531.2|531.1|530.5|564
1631811300000|2021-09-16 16:55:00|531.3|530.7|531.3|530.7|531.3|530.7|530.8|530.2|1014
1631811600000|2021-09-16 17:00:00|531.5|530.9|531.3|530.7|531.8|531.2|531.3|530.7|232
1631811900000|2021-09-16 17:05:00|531.5|530.9|532.1|531.5|532.3|531.7|531.5|530.9|354
1631812200000|2021-09-16 17:10:00|532|531.4|532.3|531.7|532.5|531.9|531.8|531.2|369
1631812500000|2021-09-16 17:15:00|532.5|531.9|532.3|531.7|532.6|532|532|531.4|353
1631812800000|2021-09-16 17:20:00|532.5|531.9|532|531.4|532.5|531.9|531.8|531.2|224
1631813100000|2021-09-16 17:25:00|532.1|531.5|532.6|532|532.8|532.2|532|531.4|434
1631813400000|2021-09-16 17:30:00|532.5|531.9|532.4|531.8|532.8|532.2|532.1|531.5|381
1631813700000|2021-09-16 17:35:00|532.3|531.7|532.3|531.7|532.6|532|532.3|531.7|122
1631814000000|2021-09-16 17:40:00|532.5|531.9|532.3|531.7|532.6|532|532.3|531.7|267
1631814300000|2021-09-16 17:45:00|532.1|531.5|532.1|531.5|532.3|531.7|532|531.4|234
1631814600000|2021-09-16 17:50:00|532|531.4|531.6|531|532.1|531.5|531.5|530.9|652
1631814900000|2021-09-16 17:55:00|531.8|531.2|531.6|531|531.8|531.2|531.5|530.9|712
1631815200000|2021-09-16 18:00:00|531.8|531.2|531.1|530.5|531.8|531.2|531.1|530.5|475
1631815500000|2021-09-16 18:05:00|531.3|530.7|531.1|530.5|531.5|530.9|531|530.4|660
1631815800000|2021-09-16 18:10:00|531.2|530.6|531.5|530.9|531.5|530.9|530.8|530.2|2641
1631816100000|2021-09-16 18:15:00|531.8|531.2|531.3|530.7|531.8|531.2|531.3|530.7|1517
1631836800000|2021-09-17 00:00:00|531|530.4|531.5|530.9|531.5|530.9|530.7|530.1|346
1631837100000|2021-09-17 00:05:00|531.6|531|531.8|531.2|531.8|531.2|531.6|531|141
1631837400000|2021-09-17 00:10:00|532.3|531.7|531.5|530.9|532.3|531.7|531.5|530.9|938
1631837700000|2021-09-17 00:15:00|531.6|531|531.8|531.2|531.8|531.2|531.3|530.7|163
1631838000000|2021-09-17 00:20:00|532|531.4|531.8|531.2|532|531.4|531.8|531.2|44
1631838300000|2021-09-17 00:25:00|||||||||28
1631838600000|2021-09-17 00:30:00|531.7|531.1|531.6|531|531.7|531.1|531.6|531|49
1631838900000|2021-09-17 00:35:00|531.8|531.2|531.8|531.2|531.8|531.2|531.6|531|28
1631839200000|2021-09-17 00:40:00|||||||||9
1631839500000|2021-09-17 00:45:00|531.7|531.1|531.6|531|531.7|531.1|531.6|531|40
1631839800000|2021-09-17 00:50:00|531.8|531.2|531.8|531.2|531.8|531.2|531.8|531.2|18
1631840100000|2021-09-17 00:55:00|531.6|531|531.6|531|531.6|531|531.6|531|12
1631840400000|2021-09-17 01:00:00|531.7|531.1|531.8|531.2|531.8|531.2|531.6|531|21
1631840700000|2021-09-17 01:05:00|531.6|531|531.8|531.2|531.8|531.2|531.6|531|22
1631841000000|2021-09-17 01:10:00|531.9|531.3|531.8|531.2|532|531.4|531.8|531.2|29
1631841300000|2021-09-17 01:15:00|||||||||2
1631841600000|2021-09-17 01:20:00|531.7|531.1|531.6|531|531.8|531.2|531.5|530.9|15
1631841900000|2021-09-17 01:25:00|531.5|530.9|531.6|531|531.6|531|531.5|530.9|18
1631842200000|2021-09-17 01:30:00|531.5|530.9|531|530.4|531.6|531|530.8|530.2|39
1631842500000|2021-09-17 01:35:00|531.1|530.5|531|530.4|531.1|530.5|531|530.4|6
1631842800000|2021-09-17 01:40:00|531.1|530.5|531|530.4|531.1|530.5|530.8|530.2|9
1631843100000|2021-09-17 01:45:00|530.8|530.2|530.8|530.2|531|530.4|530.8|530.2|27
1631843400000|2021-09-17 01:50:00|530.6|530|530.6|530|530.8|530.2|530.6|530|55
1631843700000|2021-09-17 01:55:00|530.7|530.1|530.8|530.2|530.8|530.2|530.6|530|25
1631844000000|2021-09-17 02:00:00|||||||||12
1631844300000|2021-09-17 02:05:00|||||||||15
1631844600000|2021-09-17 02:10:00|530.6|530|530.6|530|530.8|530.2|530.3|529.7|119
1631844900000|2021-09-17 02:15:00|530.8|530.2|530.6|530|530.8|530.2|530.5|529.9|17
1631845200000|2021-09-17 02:20:00|530.7|530.1|530.3|529.7|530.7|530.1|530.3|529.7|32
1631845500000|2021-09-17 02:25:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|26
1631845800000|2021-09-17 02:30:00|530.2|529.6|529.8|529.2|530.3|529.7|529.6|529|65
1631846100000|2021-09-17 02:35:00|529.6|529|529.7|529.1|529.8|529.2|529.3|528.7|96
1631846400000|2021-09-17 02:40:00|529.8|529.2|529.8|529.2|530.1|529.5|529.6|529|26
1631846700000|2021-09-17 02:45:00|529.6|529|529.6|529|529.8|529.2|529.6|529|62
1631847000000|2021-09-17 02:50:00|529.5|528.9|529.8|529.2|529.8|529.2|529.5|528.9|25
1631847300000|2021-09-17 02:55:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|15
1631847600000|2021-09-17 03:00:00|529.6|529|529.5|528.9|529.6|529|529.3|528.7|33
1631847900000|2021-09-17 03:05:00|529.6|529|529.5|528.9|529.6|529|529.5|528.9|4
1631848200000|2021-09-17 03:10:00|529.6|529|529.6|529|529.6|529|529.6|529|8
1631848500000|2021-09-17 03:15:00|||||||||8
1631848800000|2021-09-17 03:20:00|529.5|528.9|529.3|528.7|529.5|528.9|529.3|528.7|23
1631849100000|2021-09-17 03:25:00|529.5|528.9|529.5|528.9|529.6|529|529.4|528.8|28
1631849400000|2021-09-17 03:30:00|529.6|529|529.6|529|529.6|529|529.6|529|16
1631849700000|2021-09-17 03:35:00|529.5|528.9|529.6|529|529.6|529|529.5|528.9|4
1631850000000|2021-09-17 03:40:00|||||||||4
1631850300000|2021-09-17 03:45:00|529.8|529.2|529.8|529.2|529.8|529.2|529.7|529.1|5
1631850600000|2021-09-17 03:50:00|||||||||4
1631850900000|2021-09-17 03:55:00|||||||||12
1631851200000|2021-09-17 04:00:00|||||||||4
1631851500000|2021-09-17 04:05:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|16
1631851800000|2021-09-17 04:10:00|530|529.4|529.8|529.2|530|529.4|529.8|529.2|15
1631852100000|2021-09-17 04:15:00|||||||||2
1631852400000|2021-09-17 04:20:00|529.6|529|529.6|529|529.6|529|529.5|528.9|59
1631852700000|2021-09-17 04:25:00|||||||||4
1631853000000|2021-09-17 04:30:00|||||||||7
1631853300000|2021-09-17 04:35:00|529.8|529.2|529.8|529.2|529.8|529.2|529.8|529.2|3
1631853600000|2021-09-17 04:40:00|||||||||5
1631853900000|2021-09-17 04:45:00|529.3|528.7|529.3|528.7|529.5|528.9|529.1|528.5|172
1631854200000|2021-09-17 04:50:00|529.4|528.8|529.3|528.7|529.6|529|529.3|528.7|19
1631854500000|2021-09-17 04:55:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|10
1631854800000|2021-09-17 05:00:00|529.6|529|529.8|529.2|529.8|529.2|529.6|529|28
1631855100000|2021-09-17 05:05:00|529.6|529|529.6|529|529.7|529.1|529.6|529|25
1631855400000|2021-09-17 05:10:00|529.5|528.9|529.5|528.9|529.5|528.9|529.3|528.7|28
1631855700000|2021-09-17 05:15:00|529.3|528.7|529.3|528.7|529.5|528.9|529.3|528.7|13
1631856000000|2021-09-17 05:20:00|529.4|528.8|529.5|528.9|529.5|528.9|529.3|528.7|14
1631856300000|2021-09-17 05:25:00|529.6|529|529.6|529|529.6|529|529.6|529|7
1631856600000|2021-09-17 05:30:00|||||||||6
1631856900000|2021-09-17 05:35:00|529.5|528.9|529.5|528.9|529.6|529|529.5|528.9|8
1631857200000|2021-09-17 05:40:00|529.3|528.7|529.4|528.8|529.5|528.9|529.3|528.7|22
1631857500000|2021-09-17 05:45:00|529.3|528.7|529.3|528.7|529.4|528.8|529.3|528.7|10
1631857800000|2021-09-17 05:50:00|||||||||9
1631858100000|2021-09-17 05:55:00|529.1|528.5|529.1|528.5|529.1|528.5|529|528.4|39
1631858400000|2021-09-17 06:00:00|529.3|528.7|529.2|528.6|529.3|528.7|529.2|528.6|19
1631858700000|2021-09-17 06:05:00|529.3|528.7|528.8|528.2|529.3|528.7|528.8|528.2|217
1631859000000|2021-09-17 06:10:00|528.6|528|528.7|528.1|529|528.4|528.6|528|105
1631859300000|2021-09-17 06:15:00|528.6|528|528.8|528.2|529.1|528.5|528.6|528|160
1631859600000|2021-09-17 06:20:00|529|528.4|528.9|528.3|529|528.4|528.9|528.3|23
1631859900000|2021-09-17 06:25:00|529.1|528.5|528.8|528.2|529.1|528.5|528.8|528.2|20
1631860200000|2021-09-17 06:30:00|528.6|528|528.6|528|528.6|528|528.6|528|23
1631860500000|2021-09-17 06:35:00|528.5|527.9|528.8|528.2|528.8|528.2|528.3|527.7|32
1631860800000|2021-09-17 06:40:00|529|528.4|529|528.4|529.1|528.5|528.8|528.2|46
1631861100000|2021-09-17 06:45:00|529.1|528.5|528.6|528|529.1|528.5|528.6|528|16
1631861400000|2021-09-17 06:50:00|528.5|527.9|528.5|527.9|528.6|528|528.5|527.9|13
1631861700000|2021-09-17 06:55:00|528.4|527.8|528.2|527.6|528.5|527.9|528.1|527.5|30
1631862000000|2021-09-17 07:00:00|528.1|527.5|528.5|527.9|528.5|527.9|528|527.4|135
1631862300000|2021-09-17 07:05:00|528.6|528|528.6|528|529|528.4|528.5|527.9|84
1631862600000|2021-09-17 07:10:00|528.7|528.1|529.2|528.6|529.5|528.9|528.6|528|43
1631862900000|2021-09-17 07:15:00|529.3|528.7|529.5|528.9|529.5|528.9|529.1|528.5|59
1631863200000|2021-09-17 07:20:00|529.6|529|529.8|529.2|529.8|529.2|529.3|528.7|135
1631863500000|2021-09-17 07:25:00|529.7|529.1|529.6|529|529.8|529.2|529.4|528.8|40
1631863800000|2021-09-17 07:30:00|529.4|528.8|529.4|528.8|529.5|528.9|529.1|528.5|832
1631864100000|2021-09-17 07:35:00|529.5|528.9|529.6|529|529.6|529|529.4|528.8|38
1631864400000|2021-09-17 07:40:00|529.9|529.3|529.6|529|529.9|529.3|529.4|528.8|48
1631864700000|2021-09-17 07:45:00|529.7|529.1|529.6|529|529.9|529.3|529.5|528.9|69
1631865000000|2021-09-17 07:50:00|529.7|529.1|529.9|529.3|529.9|529.3|529.7|529.1|23
1631865300000|2021-09-17 07:55:00|529.8|529.2|529.7|529.1|529.9|529.3|529.7|529.1|21
1631865600000|2021-09-17 08:00:00|529.6|529|529.7|529.1|529.7|529.1|529.4|528.8|33
1631865900000|2021-09-17 08:05:00|529.6|529|530.1|529.5|530.1|529.5|529.6|529|49
1631866200000|2021-09-17 08:10:00|529.7|529.1|530.4|529.8|530.4|529.8|529.7|529.1|73
1631866500000|2021-09-17 08:15:00|530.2|529.6|530.1|529.5|530.4|529.8|530.1|529.5|38
1631866800000|2021-09-17 08:20:00|530.4|529.8|530.6|530|530.6|530|530.4|529.8|59
1631867100000|2021-09-17 08:25:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|64
1631867400000|2021-09-17 08:30:00|530.8|530.2|530.6|530|530.8|530.2|530.4|529.8|71
1631867700000|2021-09-17 08:35:00|530.8|530.2|530.9|530.3|530.9|530.3|530.8|530.2|22
1631868000000|2021-09-17 08:40:00|531.1|530.5|531.1|530.5|531.2|530.6|530.9|530.3|66
1631868300000|2021-09-17 08:45:00|530.9|530.3|530.6|530|530.9|530.3|530.4|529.8|58
1631868600000|2021-09-17 08:50:00|530.7|530.1|530.1|529.5|530.7|530.1|530.1|529.5|66
1631868900000|2021-09-17 08:55:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|89
1631869200000|2021-09-17 09:00:00|530.4|529.8|530.3|529.7|530.4|529.8|530.1|529.5|38
1631869500000|2021-09-17 09:05:00|530.1|529.5|530.4|529.8|530.4|529.8|530.1|529.5|59
1631869800000|2021-09-17 09:10:00|530.1|529.5|530.6|530|530.6|530|530.1|529.5|36
1631870100000|2021-09-17 09:15:00|530.5|529.9|530.9|530.3|530.9|530.3|530.4|529.8|29
1631870400000|2021-09-17 09:20:00|530.8|530.2|530.4|529.8|530.9|530.3|530.4|529.8|48
1631870700000|2021-09-17 09:25:00|530.6|530|530.4|529.8|530.6|530|530.1|529.5|60
1631871000000|2021-09-17 09:30:00|530.6|530|530.6|530|530.6|530|530.6|530|54
1631871300000|2021-09-17 09:35:00|530.9|530.3|530.7|530.1|530.9|530.3|530.6|530|35
1631871600000|2021-09-17 09:40:00|530.6|530|530.4|529.8|530.6|530|530.4|529.8|21
1631871900000|2021-09-17 09:45:00|530.5|529.9|530.6|530|530.7|530.1|530.5|529.9|42
1631872200000|2021-09-17 09:50:00|530.7|530.1|530.9|530.3|530.9|530.3|530.5|529.9|25
1631872500000|2021-09-17 09:55:00|530.8|530.2|530.6|530|530.8|530.2|530.2|529.6|49
1631872800000|2021-09-17 10:00:00|530.7|530.1|530.6|530|530.7|530.1|530.4|529.8|21
1631873100000|2021-09-17 10:05:00|530.7|530.1|530.7|530.1|530.8|530.2|530.4|529.8|5
1631873400000|2021-09-17 10:10:00|530.8|530.2|530.6|530|530.8|530.2|530.3|529.7|40
1631873700000|2021-09-17 10:15:00|530.4|529.8|530.4|529.8|530.9|530.3|530.4|529.8|56
1631874000000|2021-09-17 10:20:00|530.3|529.7|530.1|529.5|530.4|529.8|530.1|529.5|27
1631874300000|2021-09-17 10:25:00|530.2|529.6|530.5|529.9|530.5|529.9|530.1|529.5|40
1631874600000|2021-09-17 10:30:00|530.6|530|530.1|529.5|530.6|530|530.1|529.5|46
1631874900000|2021-09-17 10:35:00|530|529.4|529.9|529.3|530.1|529.5|529.9|529.3|76
1631875200000|2021-09-17 10:40:00|529.8|529.2|529.9|529.3|529.9|529.3|529.6|529|27
1631875500000|2021-09-17 10:45:00|529.8|529.2|529.9|529.3|529.9|529.3|529.8|529.2|18
1631875800000|2021-09-17 10:50:00|529.8|529.2|529.6|529|529.8|529.2|529.6|529|13
1631876100000|2021-09-17 10:55:00|529.4|528.8|529.4|528.8|529.4|528.8|529.4|528.8|142
1631876400000|2021-09-17 11:00:00|529.6|529|529.9|529.3|529.9|529.3|529.5|528.9|42
1631876700000|2021-09-17 11:05:00|529.7|529.1|529.6|529|529.7|529.1|529.6|529|1
1631877000000|2021-09-17 11:10:00|529.5|528.9|530.1|529.5|530.4|529.8|529.4|528.8|72
1631877300000|2021-09-17 11:15:00|530.2|529.6|530.4|529.8|530.4|529.8|530.1|529.5|22
1631877600000|2021-09-17 11:20:00|530.3|529.7|530.6|530|530.6|530|530.1|529.5|23
1631877900000|2021-09-17 11:25:00|530.4|529.8|530.9|530.3|530.9|530.3|530.4|529.8|100
1631878200000|2021-09-17 11:30:00|530.8|530.2|530.3|529.7|530.9|530.3|530.3|529.7|66
1631878500000|2021-09-17 11:35:00|530.1|529.5|530.4|529.8|530.4|529.8|530.1|529.5|35
1631878800000|2021-09-17 11:40:00|530.5|529.9|530.1|529.5|530.6|530|530.1|529.5|31
1631879100000|2021-09-17 11:45:00|530.3|529.7|530.1|529.5|530.3|529.7|530|529.4|39
1631879400000|2021-09-17 11:50:00|530|529.4|529.9|529.3|530|529.4|529.6|529|147
1631879700000|2021-09-17 11:55:00|530|529.4|530.1|529.5|530.2|529.6|529.9|529.3|64
1631880000000|2021-09-17 12:00:00|529.9|529.3|530.7|530.1|530.7|530.1|529.9|529.3|61
1631880300000|2021-09-17 12:05:00|530.6|530|530.7|530.1|530.9|530.3|530.6|530|62
1631880600000|2021-09-17 12:10:00|530.9|530.3|530.9|530.3|531.2|530.6|530.9|530.3|91
1631880900000|2021-09-17 12:15:00|530.6|530|530.5|529.9|530.9|530.3|530.4|529.8|74
1631881200000|2021-09-17 12:20:00|530.4|529.8|530|529.4|530.5|529.9|529.9|529.3|76
1631881500000|2021-09-17 12:25:00|530.1|529.5|529.9|529.3|530.2|529.6|529.9|529.3|91
1631881800000|2021-09-17 12:30:00|529.7|529.1|529.9|529.3|530.2|529.6|529.6|529|56
1631882100000|2021-09-17 12:35:00|529.7|529.1|529.4|528.8|529.7|529.1|529.2|528.6|71
1631882400000|2021-09-17 12:40:00|529.6|529|530|529.4|530.2|529.6|529.4|528.8|333
1631885400000|2021-09-17 13:30:00|529.1|528.5|528.2|527.6|529.6|529|527.6|527|2397
1631885700000|2021-09-17 13:35:00|528.4|527.8|527.9|527.3|528.9|528.3|526.9|526.3|1324
1631886000000|2021-09-17 13:40:00|528.4|527.8|526.9|526.3|528.4|527.8|526.7|526.1|1015
1631886300000|2021-09-17 13:45:00|527.1|526.5|525.9|525.3|527.7|527.1|525.9|525.3|1031
1631886600000|2021-09-17 13:50:00|525.7|525.1|525.7|525.1|527.2|526.6|525.7|525.1|1703
1631886900000|2021-09-17 13:55:00|525.9|525.3|525.2|524.6|525.9|525.3|525|524.4|1142
1631887200000|2021-09-17 14:00:00|525|524.4|524.9|524.3|525.7|525.1|524.7|524.1|1098
1631887500000|2021-09-17 14:05:00|525.2|524.6|525|524.4|526.7|526.1|524.9|524.3|2257
1631887800000|2021-09-17 14:10:00|525.2|524.6|525.2|524.6|525.2|524.6|524|523.4|1759
1631888100000|2021-09-17 14:15:00|525|524.4|525.7|525.1|526|525.4|524.7|524.1|594
1631888400000|2021-09-17 14:20:00|525.8|525.2|526.5|525.9|527.4|526.8|525.8|525.2|1039
1631888700000|2021-09-17 14:25:00|526.3|525.7|527|526.4|527|526.4|526|525.4|598
1631889000000|2021-09-17 14:30:00|526.9|526.3|526.7|526.1|527|526.4|526|525.4|556
1631889300000|2021-09-17 14:35:00|526.9|526.3|527.5|526.9|528.2|527.6|526.2|525.6|683
1631889600000|2021-09-17 14:40:00|527.2|526.6|528.2|527.6|528.4|527.8|526.8|526.2|642
1631889900000|2021-09-17 14:45:00|528|527.4|527.7|527.1|528|527.4|527.5|526.9|349
1631890200000|2021-09-17 14:50:00|527.9|527.3|528.5|527.9|528.5|527.9|527.7|527.1|358
1631890500000|2021-09-17 14:55:00|528.7|528.1|528|527.4|528.7|528.1|527.7|527.1|462
1631890800000|2021-09-17 15:00:00|527.7|527.1|527.9|527.3|528.2|527.6|527.5|526.9|262
1631891100000|2021-09-17 15:05:00|527.7|527.1|527.7|527.1|528|527.4|527.2|526.6|411
1631891400000|2021-09-17 15:10:00|527.5|526.9|527.9|527.3|528|527.4|527.2|526.6|336
1631891700000|2021-09-17 15:15:00|528|527.4|527.7|527.1|528.5|527.9|527.3|526.7|341
1631892000000|2021-09-17 15:20:00|527.5|526.9|528.2|527.6|528.4|527.8|527.2|526.6|296
1631892300000|2021-09-17 15:25:00|528|527.4|528.2|527.6|528.5|527.9|527.9|527.3|561
1631892600000|2021-09-17 15:30:00|528.1|527.5|528.9|528.3|529|528.4|528.1|527.5|256
1631892900000|2021-09-17 15:35:00|529|528.4|529.1|528.5|529.7|529.1|528.5|527.9|864
1631893200000|2021-09-17 15:40:00|528.9|528.3|529.2|528.6|529.9|529.3|528.9|528.3|470
1631893500000|2021-09-17 15:45:00|529.4|528.8|529.4|528.8|529.7|529.1|529.2|528.6|276
1631893800000|2021-09-17 15:50:00|529.6|529|529.4|528.8|529.9|529.3|529.4|528.8|297
1631894100000|2021-09-17 15:55:00|529.6|529|528.9|528.3|529.6|529|528.7|528.1|455
1631894400000|2021-09-17 16:00:00|529.1|528.5|529.4|528.8|529.7|529.1|529.1|528.5|276
1631894700000|2021-09-17 16:05:00|529.2|528.6|529.1|528.5|529.2|528.6|528.9|528.3|208
1631895000000|2021-09-17 16:10:00|529.2|528.6|529.2|528.6|529.4|528.8|528.6|528|197
1631895300000|2021-09-17 16:15:00|529.1|528.5|528.9|528.3|529.4|528.8|528.7|528.1|540
1631895600000|2021-09-17 16:20:00|528.6|528|528.4|527.8|528.9|528.3|528.4|527.8|399
1631895900000|2021-09-17 16:25:00|528.3|527.7|528.6|528|528.7|528.1|528.1|527.5|199
1631896200000|2021-09-17 16:30:00|528.4|527.8|528.6|528|528.7|528.1|528.1|527.5|374
1631896500000|2021-09-17 16:35:00|528.4|527.8|528.6|528|528.6|528|528.1|527.5|178
1631896800000|2021-09-17 16:40:00|528.4|527.8|527.9|527.3|528.4|527.8|527.6|527|366
1631897100000|2021-09-17 16:45:00|527.8|527.2|528.1|527.5|528.1|527.5|527.8|527.2|257
1631897400000|2021-09-17 16:50:00|528.3|527.7|528.4|527.8|528.4|527.8|528.3|527.7|96
1631897700000|2021-09-17 16:55:00|528.3|527.7|527.8|527.2|528.4|527.8|527.8|527.2|174
1631898000000|2021-09-17 17:00:00|527.9|527.3|528.1|527.5|528.6|528|527.8|527.2|330
1631898300000|2021-09-17 17:05:00|528.3|527.7|527.8|527.2|528.3|527.7|527.6|527|301
1631898600000|2021-09-17 17:10:00|527.9|527.3|527.6|527|528.1|527.5|527.3|526.7|303
1631898900000|2021-09-17 17:15:00|527.7|527.1|527.1|526.5|527.9|527.3|527.1|526.5|199
1631899200000|2021-09-17 17:20:00|526.8|526.2|527.6|527|527.6|527|526.8|526.2|304
1631899500000|2021-09-17 17:25:00|527.8|527.2|528.5|527.9|528.6|528|527.8|527.2|447
1631899800000|2021-09-17 17:30:00|528.6|528|528.5|527.9|528.8|528.2|528.3|527.7|489
1631900100000|2021-09-17 17:35:00|528.4|527.8|529|528.4|529.2|528.6|528.3|527.7|485
1631900400000|2021-09-17 17:40:00|529.2|528.6|528.4|527.8|529.5|528.9|528.2|527.6|1588
1631900700000|2021-09-17 17:45:00|528.3|527.7|527.8|527.2|528.3|527.7|527.5|526.9|261
1631901000000|2021-09-17 17:50:00|527.6|527|528.1|527.5|528.1|527.5|527.3|526.7|454
1631901300000|2021-09-17 17:55:00|528|527.4|528.8|528.2|529|528.4|528|527.4|350
1631901600000|2021-09-17 18:00:00|528.6|528|529.3|528.7|529.4|528.8|528.5|527.9|779
1631901900000|2021-09-17 18:05:00|529.2|528.6|529.5|528.9|529.8|529.2|529|528.4|884
1631902200000|2021-09-17 18:10:00|529.4|528.8|529.5|528.9|529.6|529|528.8|528.2|3050
1631902500000|2021-09-17 18:15:00|529.7|529.1|529.5|528.9|529.8|529.2|529|528.4|1335
1632096000000|2021-09-20 00:00:00|528.7|528.1|526.5|525.9|528.7|528.1|525.8|525.2|3627
1632096300000|2021-09-20 00:05:00|526.6|526|526.5|525.9|527|526.4|526.5|525.9|274
1632096600000|2021-09-20 00:10:00|526.6|526|526.5|525.9|526.8|526.2|526.3|525.7|100
1632096900000|2021-09-20 00:15:00|526.8|526.2|527|526.4|527|526.4|526.8|526.2|26
1632097200000|2021-09-20 00:20:00|526.8|526.2|527.3|526.7|527.3|526.7|526.8|526.2|144
1632097500000|2021-09-20 00:25:00|527.5|526.9|527.3|526.7|527.6|527|527.1|526.5|92
1632097800000|2021-09-20 00:30:00|527.1|526.5|527.1|526.5|527.2|526.6|526.9|526.3|78
1632098100000|2021-09-20 00:35:00|527|526.4|526.9|526.3|527.1|526.5|526.9|526.3|22
1632098400000|2021-09-20 00:40:00|526.8|526.2|526.1|525.5|526.9|526.3|525.9|525.3|80
1632098700000|2021-09-20 00:45:00|525.9|525.3|526|525.4|526.1|525.5|525.9|525.3|108
1632099000000|2021-09-20 00:50:00|526.1|525.5|525.9|525.3|526.1|525.5|525.8|525.2|36
1632099300000|2021-09-20 00:55:00|525.8|525.2|525.6|525|525.9|525.3|525.6|525|56
1632099600000|2021-09-20 01:00:00|525.4|524.8|525.4|524.8|525.6|525|525.4|524.8|75
1632099900000|2021-09-20 01:05:00|525.6|525|525.6|525|525.6|525|525.4|524.8|40
1632100200000|2021-09-20 01:10:00|525.4|524.8|524.8|524.2|525.4|524.8|524.1|523.5|89
1632100500000|2021-09-20 01:15:00|524.9|524.3|524.5|523.9|524.9|524.3|524.4|523.8|78
1632100800000|2021-09-20 01:20:00|524.4|523.8|524.1|523.5|524.5|523.9|524.1|523.5|47
1632101100000|2021-09-20 01:25:00|524.4|523.8|524.4|523.8|524.4|523.8|524.3|523.7|107
1632101400000|2021-09-20 01:30:00|524.5|523.9|524.5|523.9|524.6|524|524.4|523.8|52
1632101700000|2021-09-20 01:35:00|524.4|523.8|524.6|524|524.6|524|524.4|523.8|28
1632102000000|2021-09-20 01:40:00|524.7|524.1|524.6|524|524.9|524.3|524.6|524|87
1632102300000|2021-09-20 01:45:00|||||||||5
1632102600000|2021-09-20 01:50:00|524.5|523.9|524.4|523.8|524.5|523.9|524.4|523.8|60
1632102900000|2021-09-20 01:55:00|524.5|523.9|524.6|524|524.6|524|524.4|523.8|26
1632103200000|2021-09-20 02:00:00|524.5|523.9|524.4|523.8|524.6|524|524.4|523.8|21
1632103500000|2021-09-20 02:05:00|||||||||23
1632103800000|2021-09-20 02:10:00|524.6|524|524.4|523.8|524.6|524|524.4|523.8|21
1632104100000|2021-09-20 02:15:00|524.5|523.9|524.4|523.8|524.6|524|524.4|523.8|73
1632104400000|2021-09-20 02:20:00|524.1|523.5|524.2|523.6|524.2|523.6|524.1|523.5|30
1632104700000|2021-09-20 02:25:00|524.3|523.7|524.4|523.8|524.4|523.8|524.3|523.7|39
1632105000000|2021-09-20 02:30:00|524.2|523.6|524.2|523.6|524.2|523.6|524.1|523.5|25
1632105300000|2021-09-20 02:35:00|524.1|523.5|523.9|523.3|524.1|523.5|523.9|523.3|36
1632105600000|2021-09-20 02:40:00|524.1|523.5|524.1|523.5|524.1|523.5|524.1|523.5|53
1632105900000|2021-09-20 02:45:00|524.2|523.6|523.9|523.3|524.2|523.6|523.9|523.3|46
1632106200000|2021-09-20 02:50:00|523.7|523.1|523.7|523.1|523.9|523.3|523.7|523.1|51
1632106500000|2021-09-20 02:55:00|||||||||27
1632106800000|2021-09-20 03:00:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|71
1632107100000|2021-09-20 03:05:00|523.4|522.8|523.2|522.6|523.4|522.8|523.2|522.6|316
1632107400000|2021-09-20 03:10:00|523.3|522.7|523.7|523.1|523.7|523.1|523.3|522.7|70
1632107700000|2021-09-20 03:15:00|||||||||26
1632108000000|2021-09-20 03:20:00|||||||||6
1632108300000|2021-09-20 03:25:00|523.6|523|523.6|523|523.7|523.1|523.5|522.9|13
1632108600000|2021-09-20 03:30:00|523.5|522.9|523.6|523|523.7|523.1|523.4|522.8|80
1632108900000|2021-09-20 03:35:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|7
1632109200000|2021-09-20 03:40:00|||||||||5
1632109500000|2021-09-20 03:45:00|523.7|523.1|523.7|523.1|523.7|523.1|523.7|523.1|45
1632109800000|2021-09-20 03:50:00|||||||||6
1632110100000|2021-09-20 03:55:00|523.5|522.9|523.5|522.9|523.5|522.9|523.5|522.9|43
1632110400000|2021-09-20 04:00:00|523.7|523.1|523.5|522.9|523.7|523.1|523.5|522.9|174
1632110700000|2021-09-20 04:05:00|523.4|522.8|523.5|522.9|523.5|522.9|523.4|522.8|4
1632111000000|2021-09-20 04:10:00|523.4|522.8|523.4|522.8|523.4|522.8|523.4|522.8|9
1632111300000|2021-09-20 04:15:00|523.5|522.9|523.6|523|523.6|523|523.4|522.8|9
1632111600000|2021-09-20 04:20:00|523.5|522.9|523.5|522.9|523.7|523.1|523.4|522.8|23
1632111900000|2021-09-20 04:25:00|||||||||7
1632112200000|2021-09-20 04:30:00|523.4|522.8|523.4|522.8|523.4|522.8|523.2|522.6|26
1632112500000|2021-09-20 04:35:00|523.2|522.6|523.2|522.6|523.2|522.6|523.2|522.6|10
1632112800000|2021-09-20 04:40:00|523.3|522.7|523.3|522.7|523.4|522.8|523.2|522.6|29
1632113100000|2021-09-20 04:45:00|523.2|522.6|523.2|522.6|523.2|522.6|523.2|522.6|7
1632113400000|2021-09-20 04:50:00|522.7|522.1|522.7|522.1|522.7|522.1|522.7|522.1|34
1632113700000|2021-09-20 04:55:00|522.5|521.9|521.8|521.2|522.5|521.9|521.4|520.8|169
1632114000000|2021-09-20 05:00:00|521.9|521.3|522.2|521.6|522.2|521.6|521.9|521.3|26
1632114300000|2021-09-20 05:05:00|521.9|521.3|521.9|521.3|521.9|521.3|521.9|521.3|17
1632114600000|2021-09-20 05:10:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|35
1632114900000|2021-09-20 05:15:00|522.2|521.6|522|521.4|522.2|521.6|522|521.4|81
1632115200000|2021-09-20 05:20:00|522.2|521.6|522.4|521.8|522.5|521.9|522|521.4|73
1632115500000|2021-09-20 05:25:00|||||||||5
1632115800000|2021-09-20 05:30:00|522.7|522.1|522.5|521.9|522.7|522.1|522.5|521.9|21
1632116100000|2021-09-20 05:35:00|522.7|522.1|522.7|522.1|522.7|522.1|522.5|521.9|27
1632116400000|2021-09-20 05:40:00|522.5|521.9|522.5|521.9|522.7|522.1|522.4|521.8|13
1632116700000|2021-09-20 05:45:00|522.4|521.8|522.4|521.8|522.4|521.8|522.4|521.8|2
1632117000000|2021-09-20 05:50:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|17
1632117300000|2021-09-20 05:55:00|522.2|521.6|522.4|521.8|522.4|521.8|522.2|521.6|39
1632117600000|2021-09-20 06:00:00|522.3|521.7|522.2|521.6|522.3|521.7|522.2|521.6|8
1632117900000|2021-09-20 06:05:00|||||||||8
1632118200000|2021-09-20 06:10:00|521.9|521.3|522.4|521.8|522.4|521.8|521.9|521.3|44
1632118500000|2021-09-20 06:15:00|||||||||21
1632118800000|2021-09-20 06:20:00|522.7|522.1|522.9|522.3|522.9|522.3|522.6|522|45
1632119100000|2021-09-20 06:25:00|522.8|522.2|522.4|521.8|522.8|522.2|522.4|521.8|12
1632119400000|2021-09-20 06:30:00|522.7|522.1|522.7|522.1|522.7|522.1|522.5|521.9|35
1632119700000|2021-09-20 06:35:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|9
1632120000000|2021-09-20 06:40:00|522.5|521.9|522.4|521.8|522.7|522.1|522.4|521.8|17
1632120300000|2021-09-20 06:45:00|522.5|521.9|522.7|522.1|522.7|522.1|522.5|521.9|9
1632120900000|2021-09-20 06:55:00|522.8|522.2|522.9|522.3|523|522.4|522.7|522.1|15
1632121200000|2021-09-20 07:00:00|522.7|522.1|523.2|522.6|523.4|522.8|522.7|522.1|320
1632121500000|2021-09-20 07:05:00|523|522.4|522.9|522.3|523.7|523.1|522.9|522.3|85
1632121800000|2021-09-20 07:10:00|522.7|522.1|522.4|521.8|522.7|522.1|522.2|521.6|200
1632122100000|2021-09-20 07:15:00|522.2|521.6|521.9|521.3|522.2|521.6|521.7|521.1|76
1632122400000|2021-09-20 07:20:00|522.2|521.6|522.2|521.6|522.2|521.6|521.9|521.3|62
1632122700000|2021-09-20 07:25:00|522.1|521.5|521.9|521.3|522.2|521.6|521.9|521.3|117
1632123000000|2021-09-20 07:30:00|521.8|521.2|521.9|521.3|522.2|521.6|521.7|521.1|36
1632123300000|2021-09-20 07:35:00|521.7|521.1|521.9|521.3|521.9|521.3|521.5|520.9|53
1632123600000|2021-09-20 07:40:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|56
1632123900000|2021-09-20 07:45:00|521.8|521.2|521.9|521.3|521.9|521.3|521.7|521.1|10
1632124200000|2021-09-20 07:50:00|521.7|521.1|521.7|521.1|521.9|521.3|521.7|521.1|23
1632124500000|2021-09-20 07:55:00|521.9|521.3|521.7|521.1|521.9|521.3|521.7|521.1|67
1632124800000|2021-09-20 08:00:00|521.4|520.8|522.2|521.6|522.2|521.6|521.4|520.8|75
1632125100000|2021-09-20 08:05:00|522.4|521.8|522.4|521.8|522.5|521.9|522.1|521.5|81
1632125400000|2021-09-20 08:10:00|522.2|521.6|522.4|521.8|522.4|521.8|522.1|521.5|20
1632125700000|2021-09-20 08:15:00|||||||||18
1632126000000|2021-09-20 08:20:00|521.9|521.3|521.6|521|522.2|521.6|521.6|521|24
1632126300000|2021-09-20 08:25:00|521.5|520.9|521.4|520.8|521.5|520.9|521|520.4|112
1632126600000|2021-09-20 08:30:00|521.2|520.6|521.6|521|521.7|521.1|521.1|520.5|61
1632126900000|2021-09-20 08:35:00|521.9|521.3|521.9|521.3|522.2|521.6|521.7|521.1|121
1632127200000|2021-09-20 08:40:00|||||||||11
1632127500000|2021-09-20 08:45:00|522|521.4|522|521.4|522.2|521.6|521.9|521.3|33
1632127800000|2021-09-20 08:50:00|522.1|521.5|521.2|520.6|522.1|521.5|521.2|520.6|71
1632128100000|2021-09-20 08:55:00|521.1|520.5|520.9|520.3|521.2|520.6|520.9|520.3|69
1632128400000|2021-09-20 09:00:00|521.2|520.6|521.2|520.6|521.6|521|521.1|520.5|98
1632128700000|2021-09-20 09:05:00|521.3|520.7|520.9|520.3|521.4|520.8|520.9|520.3|48
1632129000000|2021-09-20 09:10:00|521.1|520.5|521.4|520.8|521.4|520.8|521.1|520.5|42
1632129300000|2021-09-20 09:15:00|521.3|520.7|521.6|521|521.7|521.1|521.3|520.7|30
1632129600000|2021-09-20 09:20:00|521.9|521.3|521.1|520.5|521.9|521.3|521|520.4|206
1632129900000|2021-09-20 09:25:00|521.2|520.6|521.1|520.5|521.4|520.8|520.9|520.3|151
1632130200000|2021-09-20 09:30:00|521.2|520.6|520.9|520.3|521.3|520.7|520.9|520.3|53
1632130500000|2021-09-20 09:35:00|521.1|520.5|521.6|521|521.8|521.2|520.9|520.3|66
1632130800000|2021-09-20 09:40:00|521.7|521.1|522.4|521.8|522.4|521.8|521.6|521|222
1632131100000|2021-09-20 09:45:00|522.3|521.7|521.9|521.3|522.3|521.7|521.9|521.3|41
1632131400000|2021-09-20 09:50:00|522.1|521.5|522.3|521.7|522.4|521.8|521.9|521.3|54
1632131700000|2021-09-20 09:55:00|522.2|521.6|521.9|521.3|522.4|521.8|521.9|521.3|111
1632132000000|2021-09-20 10:00:00|522.1|521.5|522.3|521.7|522.4|521.8|521.9|521.3|39
1632132300000|2021-09-20 10:05:00|522.2|521.6|521.7|521.1|522.2|521.6|521.6|521|88
1632132600000|2021-09-20 10:10:00|521.6|521|521.4|520.8|521.6|521|521.2|520.6|76
1632132900000|2021-09-20 10:15:00|521.2|520.6|521.4|520.8|521.4|520.8|521.1|520.5|62
1632133200000|2021-09-20 10:20:00|521.6|521|521.4|520.8|521.6|521|521.4|520.8|38
1632133500000|2021-09-20 10:25:00|521.2|520.6|521.4|520.8|521.9|521.3|521.1|520.5|87
1632133800000|2021-09-20 10:30:00|521.1|520.5|521.4|520.8|521.7|521.1|521.1|520.5|101
1632134100000|2021-09-20 10:35:00|521.3|520.7|521.6|521|521.6|521|521.3|520.7|25
1632134400000|2021-09-20 10:40:00|521.4|520.8|520.6|520|521.4|520.8|520.4|519.8|102
1632134700000|2021-09-20 10:45:00|520.7|520.1|520.9|520.3|520.9|520.3|520.6|520|20
1632135000000|2021-09-20 10:50:00|521.1|520.5|521.1|520.5|521.4|520.8|521.1|520.5|212
1632135300000|2021-09-20 10:55:00|||||||||6
1632135600000|2021-09-20 11:00:00|520.9|520.3|521.2|520.6|521.2|520.6|520.9|520.3|60
1632135900000|2021-09-20 11:05:00|521.1|520.5|521.1|520.5|521.1|520.5|520.9|520.3|30
1632136200000|2021-09-20 11:10:00|521.2|520.6|521.4|520.8|521.5|520.9|521.2|520.6|32
1632136500000|2021-09-20 11:15:00|521.5|520.9|521.6|521|521.7|521.1|521.5|520.9|43
1632136800000|2021-09-20 11:20:00|521.7|521.1|521.2|520.6|521.7|521.1|521.1|520.5|35
1632137100000|2021-09-20 11:25:00|521.1|520.5|521.2|520.6|521.2|520.6|521.1|520.5|17
1632137400000|2021-09-20 11:30:00|521.4|520.8|520.9|520.3|521.4|520.8|520.7|520.1|146
1632137700000|2021-09-20 11:35:00|521.2|520.6|521.2|520.6|521.2|520.6|520.9|520.3|32
1632138000000|2021-09-20 11:40:00|521.1|520.5|520.9|520.3|521.1|520.5|520.9|520.3|45
1632138300000|2021-09-20 11:45:00|520.8|520.2|521.2|520.6|521.2|520.6|520.6|520|252
1632138600000|2021-09-20 11:50:00|521|520.4|520.7|520.1|521|520.4|520.6|520|146
1632138900000|2021-09-20 11:55:00|520.5|519.9|521|520.4|521|520.4|520.5|519.9|65
1632139200000|2021-09-20 12:00:00|520.9|520.3|519.2|518.6|521|520.4|519|518.4|614
1632139500000|2021-09-20 12:05:00|519|518.4|519.2|518.6|519.5|518.9|519|518.4|324
1632139800000|2021-09-20 12:10:00|519.1|518.5|519|518.4|519.5|518.9|518.9|518.3|171
1632140100000|2021-09-20 12:15:00|518.9|518.3|518.7|518.1|518.9|518.3|518.7|518.1|196
1632140400000|2021-09-20 12:20:00|518.8|518.2|518.3|517.7|518.8|518.2|518.2|517.6|383
1632140700000|2021-09-20 12:25:00|518.4|517.8|518.3|517.7|518.9|518.3|518.2|517.6|3773
1632141000000|2021-09-20 12:30:00|518|517.4|519|518.4|519.5|518.9|518|517.4|470
1632141300000|2021-09-20 12:35:00|519.3|518.7|519.7|519.1|519.8|519.2|519|518.4|252
1632141600000|2021-09-20 12:40:00|519.5|518.9|519.5|518.9|519.9|519.3|519.3|518.7|289
1632144600000|2021-09-20 13:30:00|518.5|517.9|523.7|523.1|523.7|523.1|517.8|517.2|3718
1632144900000|2021-09-20 13:35:00|524|523.4|523.2|522.6|524.9|524.3|521.8|521.2|2565
1632145200000|2021-09-20 13:40:00|523.4|522.8|522.3|521.7|524.8|524.2|522.3|521.7|1687
1632145500000|2021-09-20 13:45:00|522.4|521.8|524.5|523.9|524.8|524.2|522.4|521.8|2201
1632145800000|2021-09-20 13:50:00|524.8|524.2|522.8|522.2|525.5|524.9|522.5|521.9|1352
1632146100000|2021-09-20 13:55:00|522.6|522|523|522.4|523.5|522.9|522.1|521.5|1344
1632146400000|2021-09-20 14:00:00|522.8|522.2|523.5|522.9|523.5|522.9|522.3|521.7|584
1632146700000|2021-09-20 14:05:00|523.3|522.7|522.5|521.9|524|523.4|522.5|521.9|531
1632147000000|2021-09-20 14:10:00|522.7|522.1|524|523.4|524.2|523.6|522.5|521.9|643
1632147300000|2021-09-20 14:15:00|523.9|523.3|523.2|522.6|524|523.4|522.7|522.1|445
1632147600000|2021-09-20 14:20:00|523.3|522.7|522.3|521.7|523.3|522.7|521.8|521.2|835
1632147900000|2021-09-20 14:25:00|522|521.4|522.2|521.6|522.4|521.8|521.7|521.1|587
1632148200000|2021-09-20 14:30:00|522|521.4|521.3|520.7|522|521.4|521.2|520.6|715
1632148500000|2021-09-20 14:35:00|521.4|520.8|522.9|522.3|523|522.4|521.3|520.7|635
1632148800000|2021-09-20 14:40:00|522.8|522.2|522.3|521.7|523|522.4|522|521.4|383
1632149100000|2021-09-20 14:45:00|522.5|521.9|523.5|522.9|523.7|523.1|522.4|521.8|587
1632149400000|2021-09-20 14:50:00|523.4|522.8|523.4|522.8|523.8|523.2|523|522.4|427
1632149700000|2021-09-20 14:55:00|523.3|522.7|522.9|522.3|523.8|523.2|522.8|522.2|357
1632150000000|2021-09-20 15:00:00|523|522.4|523.5|522.9|523.5|522.9|522.5|521.9|412
1632150300000|2021-09-20 15:05:00|523.3|522.7|524|523.4|524|523.4|523.3|522.7|651
1632150600000|2021-09-20 15:10:00|523.8|523.2|525.1|524.5|525.5|524.9|523.8|523.2|547
1632150900000|2021-09-20 15:15:00|525.3|524.7|523.6|523|525.3|524.7|523.6|523|353
1632151200000|2021-09-20 15:20:00|523.8|523.2|523.3|522.7|523.8|523.2|523.1|522.5|334
1632151500000|2021-09-20 15:25:00|523.1|522.5|523.4|522.8|523.9|523.3|523.1|522.5|803
1632151800000|2021-09-20 15:30:00|523.6|523|524.6|524|524.8|524.2|523.4|522.8|793
1632152100000|2021-09-20 15:35:00|524.4|523.8|524.9|524.3|525.1|524.5|523.8|523.2|321
1632152400000|2021-09-20 15:40:00|524.8|524.2|524.4|523.8|525.1|524.5|524.1|523.5|218
1632152700000|2021-09-20 15:45:00|524.3|523.7|524.3|523.7|524.9|524.3|524.1|523.5|385
1632153000000|2021-09-20 15:50:00|524.4|523.8|524|523.4|524.6|524|523.8|523.2|372
1632153300000|2021-09-20 15:55:00|524.1|523.5|523.6|523|524.1|523.5|523.1|522.5|336
1632153600000|2021-09-20 16:00:00|523.3|522.7|523|522.4|523.3|522.7|522.8|522.2|419
1632153900000|2021-09-20 16:05:00|522.8|522.2|522.8|522.2|523.3|522.7|522.8|522.2|317
1632154200000|2021-09-20 16:10:00|523|522.4|523.6|523|524.1|523.5|523|522.4|393
1632154500000|2021-09-20 16:15:00|523.3|522.7|523.6|523|523.6|523|523.1|522.5|431
1632154800000|2021-09-20 16:20:00|523.8|523.2|524.1|523.5|524.1|523.5|523.6|523|242
1632155100000|2021-09-20 16:25:00|524|523.4|524.6|524|525.1|524.5|524|523.4|429
1632155400000|2021-09-20 16:30:00|524.3|523.7|524.3|523.7|525.1|524.5|524.3|523.7|298
1632155700000|2021-09-20 16:35:00|524.4|523.8|524.6|524|524.6|524|524.1|523.5|167
1632156000000|2021-09-20 16:40:00|524.5|523.9|524.6|524|525.1|524.5|524.5|523.9|713
1632156300000|2021-09-20 16:45:00|524.8|524.2|525.3|524.7|525.6|525|524.6|524|384
1632156600000|2021-09-20 16:50:00|525.1|524.5|526.1|525.5|526.3|525.7|525.1|524.5|283
1632156900000|2021-09-20 16:55:00|525.8|525.2|525.3|524.7|526|525.4|525|524.4|359
1632157200000|2021-09-20 17:00:00|525.1|524.5|524.8|524.2|525.1|524.5|524.6|524|182
1632157500000|2021-09-20 17:05:00|524.6|524|524.1|523.5|524.6|524|524|523.4|464
1632157800000|2021-09-20 17:10:00|524.3|523.7|524.1|523.5|524.3|523.7|524.1|523.5|186
1632158100000|2021-09-20 17:15:00|524.3|523.7|524.8|524.2|525|524.4|524.3|523.7|209
1632158400000|2021-09-20 17:20:00|524.6|524|524.8|524.2|524.8|524.2|524.5|523.9|231
1632158700000|2021-09-20 17:25:00|525|524.4|525.1|524.5|525.1|524.5|525|524.4|94
1632159000000|2021-09-20 17:30:00|524.8|524.2|524.1|523.5|524.8|524.2|524|523.4|393
1632159300000|2021-09-20 17:35:00|524.3|523.7|524.3|523.7|524.3|523.7|524.1|523.5|194
1632159600000|2021-09-20 17:40:00|524.6|524|524.6|524|524.8|524.2|524.1|523.5|670
1632159900000|2021-09-20 17:45:00|524.4|523.8|524.6|524|524.6|524|524.1|523.5|374
1632160200000|2021-09-20 17:50:00|524.3|523.7|523.7|523.1|524.3|523.7|523.6|523|344
1632160500000|2021-09-20 17:55:00|523.9|523.3|523.8|523.2|524.3|523.7|523.3|522.7|558
1632160800000|2021-09-20 18:00:00|523.9|523.3|524.8|524.2|525.3|524.7|523.8|523.2|1427
1632161100000|2021-09-20 18:05:00|525|524.4|524.3|523.7|525.3|524.7|523.8|523.2|1235
1632161400000|2021-09-20 18:10:00|524.2|523.6|524.5|523.9|524.8|524.2|524|523.4|2496
1632161700000|2021-09-20 18:15:00|524.3|523.7|525|524|525.3|524.7|524.3|523.7|1501
1632182400000|2021-09-21 00:00:00|524.8|524.2|523.4|522.8|524.8|524.2|523.4|522.8|397
1632182700000|2021-09-21 00:05:00|523.3|522.7|523.1|522.5|523.6|523|523|522.4|166
1632183000000|2021-09-21 00:10:00|523.2|522.6|523.1|522.5|523.5|522.9|523.1|522.5|83
1632183300000|2021-09-21 00:15:00|523.3|522.7|523.3|522.7|523.4|522.8|523.1|522.5|272
1632183600000|2021-09-21 00:20:00|523.2|522.6|523.1|522.5|523.3|522.7|523.1|522.5|57
1632183900000|2021-09-21 00:25:00|523.3|522.7|522.1|521.5|523.3|522.7|521.9|521.3|391
1632184200000|2021-09-21 00:30:00|522|521.4|522.3|521.7|522.3|521.7|521.9|521.3|66
1632184500000|2021-09-21 00:35:00|522.4|521.8|522.5|521.9|522.5|521.9|522.3|521.7|43
1632184800000|2021-09-21 00:40:00|522.4|521.8|522.6|522|522.6|522|522.3|521.7|116
1632185100000|2021-09-21 00:45:00|522.5|521.9|522.5|521.9|522.6|522|522.5|521.9|11
1632185400000|2021-09-21 00:50:00|523|522.4|522.6|522|523|522.4|522.6|522|86
1632185700000|2021-09-21 00:55:00|522.5|521.9|522.5|521.9|522.6|522|522.3|521.7|22
1632186000000|2021-09-21 01:00:00|522.6|522|522.6|522|522.7|522.1|522.5|521.9|24
1632186300000|2021-09-21 01:05:00|522.8|522.2|523|522.4|523.2|522.6|522.8|522.2|11
1632186600000|2021-09-21 01:10:00|523.1|522.5|522.9|522.3|523.2|522.6|522.9|522.3|26
1632186900000|2021-09-21 01:15:00|523|522.4|522.8|522.2|523.1|522.5|522.8|522.2|41
1632187200000|2021-09-21 01:20:00|522.9|522.3|522.8|522.2|522.9|522.3|522.8|522.2|15
1632187500000|2021-09-21 01:25:00|||||||||13
1632187800000|2021-09-21 01:30:00|522.6|522|523|522.4|523|522.4|522.6|522|30
1632188100000|2021-09-21 01:35:00|522.9|522.3|522.8|522.2|523|522.4|522.8|522.2|31
1632188400000|2021-09-21 01:40:00|522.9|522.3|523|522.4|523|522.4|522.9|522.3|23
1632188700000|2021-09-21 01:45:00|523.1|522.5|523.3|522.7|523.3|522.7|523.1|522.5|35
1632189000000|2021-09-21 01:50:00|||||||||20
1632189300000|2021-09-21 01:55:00|523.1|522.5|523.1|522.5|523.2|522.6|523|522.4|21
1632189600000|2021-09-21 02:00:00|523|522.4|522.6|522|523.1|522.5|522.6|522|19
1632189900000|2021-09-21 02:05:00|522.8|522.2|522.6|522|522.8|522.2|522.6|522|35
1632190200000|2021-09-21 02:10:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|16
1632190500000|2021-09-21 02:15:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|64
1632190800000|2021-09-21 02:20:00|522.3|521.7|522.3|521.7|522.3|521.7|522.1|521.5|52
1632191100000|2021-09-21 02:25:00|||||||||32
1632191400000|2021-09-21 02:30:00|||||||||6
1632191700000|2021-09-21 02:35:00|522.6|522|522.6|522|522.6|522|522.6|522|15
1632192000000|2021-09-21 02:40:00|522.4|521.8|522.3|521.7|522.4|521.8|522.3|521.7|13
1632192300000|2021-09-21 02:45:00|||||||||3
1632192600000|2021-09-21 02:50:00|||||||||5
1632192900000|2021-09-21 02:55:00|522.8|522.2|522.8|522.2|522.9|522.3|522.8|522.2|72
1632193200000|2021-09-21 03:00:00|522.9|522.3|522.6|522|522.9|522.3|522.6|522|48
1632193500000|2021-09-21 03:05:00|522.8|522.2|522.8|522.2|522.8|522.2|522.8|522.2|47
1632193800000|2021-09-21 03:10:00|522.6|522|522.8|522.2|522.8|522.2|522.6|522|13
1632194100000|2021-09-21 03:15:00|522.7|522.1|522.6|522|522.8|522.2|522.6|522|10
1632194400000|2021-09-21 03:20:00|522.8|522.2|522.8|522.2|522.8|522.2|522.8|522.2|15
1632194700000|2021-09-21 03:25:00|522.7|522.1|522.8|522.2|522.8|522.2|522.6|522|8
1632195000000|2021-09-21 03:30:00|||||||||5
1632195300000|2021-09-21 03:35:00|522.6|522|522.1|521.5|522.6|522|522.1|521.5|47
1632195600000|2021-09-21 03:40:00|522.3|521.7|522.3|521.7|522.3|521.7|522.2|521.6|19
1632195900000|2021-09-21 03:45:00|522.4|521.8|522.6|522|522.6|522|522.3|521.7|12
1632196200000|2021-09-21 03:50:00|||||||||5
1632196500000|2021-09-21 03:55:00|||||||||4
1632196800000|2021-09-21 04:00:00|||||||||8
1632197100000|2021-09-21 04:05:00|522.5|521.9|522.3|521.7|522.5|521.9|522.3|521.7|8
1632197400000|2021-09-21 04:10:00|||||||||4
1632197700000|2021-09-21 04:15:00|||||||||7
1632198000000|2021-09-21 04:20:00|||||||||3
1632198300000|2021-09-21 04:25:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|12
1632198600000|2021-09-21 04:30:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|3
1632198900000|2021-09-21 04:35:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|7
1632199200000|2021-09-21 04:40:00|||||||||3
1632199500000|2021-09-21 04:45:00|522.3|521.7|522.1|521.5|522.3|521.7|522.1|521.5|10
1632199800000|2021-09-21 04:50:00|522.3|521.7|522.3|521.7|522.3|521.7|522.3|521.7|7
1632200100000|2021-09-21 04:55:00|522.1|521.5|522.1|521.5|522.1|521.5|522.1|521.5|16
1632200400000|2021-09-21 05:00:00|521.9|521.3|522.1|521.5|522.1|521.5|521.9|521.3|26
1632200700000|2021-09-21 05:05:00|||||||||18
1632201000000|2021-09-21 05:10:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|34
1632201300000|2021-09-21 05:15:00|521.8|521.2|521.3|520.7|521.8|521.2|521.3|520.7|73
1632201600000|2021-09-21 05:20:00|521.4|520.8|521.3|520.7|521.4|520.8|521.1|520.5|28
1632201900000|2021-09-21 05:25:00|521.6|521|521.6|521|521.6|521|521.6|521|9
1632202200000|2021-09-21 05:30:00|521.4|520.8|521.6|521|521.6|521|521.3|520.7|12
1632202500000|2021-09-21 05:35:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|9
1632202800000|2021-09-21 05:40:00|521.6|521|521.6|521|521.6|521|521.4|520.8|14
1632203100000|2021-09-21 05:45:00|521.4|520.8|521.3|520.7|521.4|520.8|521.3|520.7|8
1632203400000|2021-09-21 05:50:00|||||||||3
1632203700000|2021-09-21 05:55:00|521.4|520.8|521.6|521|521.6|521|521.4|520.8|19
1632204000000|2021-09-21 06:00:00|||||||||6
1632204300000|2021-09-21 06:05:00|521.5|520.9|521.3|520.7|521.6|521|521.3|520.7|12
1632204600000|2021-09-21 06:10:00|521.4|520.8|521.3|520.7|521.6|521|521.3|520.7|33
1632204900000|2021-09-21 06:15:00|521.4|520.8|521.6|521|521.6|521|521.3|520.7|11
1632205200000|2021-09-21 06:20:00|||||||||7
1632205500000|2021-09-21 06:25:00|||||||||3
1632205800000|2021-09-21 06:30:00|521.4|520.8|521.4|520.8|521.4|520.8|521.3|520.7|21
1632206100000|2021-09-21 06:35:00|521.1|520.5|521.1|520.5|521.1|520.5|521.1|520.5|10
1632206400000|2021-09-21 06:40:00|||||||||13
1632206700000|2021-09-21 06:45:00|520.9|520.3|520.9|520.3|521.1|520.5|520.8|520.2|95
1632207000000|2021-09-21 06:50:00|521|520.4|520.3|519.7|521|520.4|520.1|519.5|135
1632207300000|2021-09-21 06:55:00|520.2|519.6|520.3|519.7|520.3|519.7|520.1|519.5|22
1632207600000|2021-09-21 07:00:00|520.2|519.6|520.4|519.8|520.6|520|520.1|519.5|54
1632207900000|2021-09-21 07:05:00|520.3|519.7|520.1|519.5|520.4|519.8|520.1|519.5|34
1632208200000|2021-09-21 07:10:00|519.9|519.3|519.8|519.2|519.9|519.3|519.6|519|158
1632208500000|2021-09-21 07:15:00|519.9|519.3|519.4|518.8|519.9|519.3|519.1|518.5|252
1632208800000|2021-09-21 07:20:00|519.6|519|519.6|519|519.9|519.3|519.6|519|37
1632209100000|2021-09-21 07:25:00|519.3|518.7|519.4|518.8|519.4|518.8|519.1|518.5|71
1632209400000|2021-09-21 07:30:00|519.3|518.7|519.4|518.8|519.6|519|519.3|518.7|67
1632209700000|2021-09-21 07:35:00|519.2|518.6|519.4|518.8|519.4|518.8|519.1|518.5|43
1632210000000|2021-09-21 07:40:00|519.6|519|519.4|518.8|519.6|519|519.4|518.8|10
1632210300000|2021-09-21 07:45:00|519.3|518.7|519.3|518.7|519.4|518.8|519.1|518.5|18
1632210600000|2021-09-21 07:50:00|519.4|518.8|519.4|518.8|519.4|518.8|519.1|518.5|121
1632210900000|2021-09-21 07:55:00|519.6|519|520.1|519.5|520.1|519.5|519.6|519|67
1632211200000|2021-09-21 08:00:00|520.2|519.6|519.6|519|520.2|519.6|519.6|519|79
1632211500000|2021-09-21 08:05:00|519.7|519.1|519.6|519|519.9|519.3|519.6|519|30
1632211800000|2021-09-21 08:10:00|519.7|519.1|519.9|519.3|520.1|519.5|519.7|519.1|19
1632212100000|2021-09-21 08:15:00|520|519.4|519.9|519.3|520.3|519.7|519.9|519.3|60
1632212400000|2021-09-21 08:20:00|519.8|519.2|519.1|518.5|519.9|519.3|519.1|518.5|61
1632212700000|2021-09-21 08:25:00|519.2|518.6|519.6|519|519.7|519.1|519.1|518.5|58
1632213000000|2021-09-21 08:30:00|519.7|519.1|520.4|519.8|520.4|519.8|519.7|519.1|23
1632213300000|2021-09-21 08:35:00|520.3|519.7|520.6|520|520.8|520.2|520.3|519.7|55
1632213600000|2021-09-21 08:40:00|520.8|520.2|520.4|519.8|520.9|520.3|520.4|519.8|68
1632213900000|2021-09-21 08:45:00|520.5|519.9|520.5|519.9|520.5|519.9|520.3|519.7|62
1632214200000|2021-09-21 08:50:00|520.4|519.8|521.1|520.5|521.3|520.7|520.4|519.8|166
1632214500000|2021-09-21 08:55:00|521|520.4|520.6|520|521|520.4|520.6|520|30
1632214800000|2021-09-21 09:00:00|520.9|520.3|520.8|520.2|521.1|520.5|520.6|520|72
1632215100000|2021-09-21 09:05:00|520.7|520.1|520.8|520.2|521.1|520.5|520.6|520|17
1632215400000|2021-09-21 09:10:00|520.9|520.3|521.1|520.5|521.4|520.8|520.8|520.2|33
1632215700000|2021-09-21 09:15:00|521|520.4|521.1|520.5|521.1|520.5|520.6|520|56
1632216000000|2021-09-21 09:20:00|520.9|520.3|521.1|520.5|521.1|520.5|520.6|520|19
1632216300000|2021-09-21 09:25:00|521|520.4|521.1|520.5|521.4|520.8|520.9|520.3|65
1632216600000|2021-09-21 09:30:00|521.3|520.7|521.4|520.8|521.6|521|521.3|520.7|67
1632216900000|2021-09-21 09:35:00|521.6|521|520.6|520|521.6|521|520.6|520|61
1632217200000|2021-09-21 09:40:00|520.5|519.9|520.4|519.8|520.9|520.3|520.4|519.8|70
1632217500000|2021-09-21 09:45:00|520.6|520|520.6|520|520.6|520|520.4|519.8|66
1632217800000|2021-09-21 09:50:00|520.4|519.8|520.1|519.5|520.6|520|520.1|519.5|101
1632218100000|2021-09-21 09:55:00|520.2|519.6|520.1|519.5|520.4|519.8|520.1|519.5|55
1632218400000|2021-09-21 10:00:00|520.4|519.8|520.4|519.8|520.7|520.1|520.1|519.5|69
1632218700000|2021-09-21 10:05:00|520.3|519.7|520.4|519.8|520.4|519.8|520.1|519.5|16
1632219000000|2021-09-21 10:10:00|520.1|519.5|520.1|519.5|520.2|519.6|520.1|519.5|18
1632219300000|2021-09-21 10:15:00|520.3|519.7|520.6|520|520.6|520|520.3|519.7|15
1632219600000|2021-09-21 10:20:00|520.8|520.2|520.6|520|520.9|520.3|520.6|520|43
1632219900000|2021-09-21 10:25:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|31
1632220200000|2021-09-21 10:30:00|520.3|519.7|520.4|519.8|520.4|519.8|520.3|519.7|54
1632220500000|2021-09-21 10:35:00|520.3|519.7|520.4|519.8|520.4|519.8|520.3|519.7|25
1632220800000|2021-09-21 10:40:00|||||||||14
1632221100000|2021-09-21 10:45:00|||||||||21
1632221400000|2021-09-21 10:50:00|520.6|520|520.6|520|520.6|520|520.6|520|28
1632221700000|2021-09-21 10:55:00|520.4|519.8|519.9|519.3|520.4|519.8|519.9|519.3|110
1632222000000|2021-09-21 11:00:00|519.8|519.2|520.1|519.5|520.1|519.5|519.6|519|78
1632222300000|2021-09-21 11:05:00|520.2|519.6|519.9|519.3|520.2|519.6|519.9|519.3|28
1632222600000|2021-09-21 11:10:00|520.1|519.5|520.4|519.8|520.6|520|520.1|519.5|59
1632222900000|2021-09-21 11:15:00|520.6|520|520.6|520|520.7|520.1|520.6|520|49
1632223200000|2021-09-21 11:20:00|520.8|520.2|520.4|519.8|520.8|520.2|520.1|519.5|29
1632223500000|2021-09-21 11:25:00|520.6|520|520.4|519.8|520.6|520|520.4|519.8|44
1632223800000|2021-09-21 11:30:00|520.2|519.6|520.2|519.6|520.4|519.8|520.2|519.6|32
1632224100000|2021-09-21 11:35:00|520.1|519.5|519.7|519.1|520.2|519.6|519.6|519|32
1632224400000|2021-09-21 11:40:00|519.8|519.2|519.6|519|519.9|519.3|519.4|518.8|54
1632224700000|2021-09-21 11:45:00|519.7|519.1|519.9|519.3|520.1|519.5|519.7|519.1|63
1632225000000|2021-09-21 11:50:00|520.1|519.5|520.2|519.6|520.2|519.6|519.9|519.3|43
1632225300000|2021-09-21 11:55:00|520.4|519.8|520.4|519.8|520.7|520.1|520.4|519.8|129
1632225600000|2021-09-21 12:00:00|520.2|519.6|520.4|519.8|520.4|519.8|519.6|519|188
1632225900000|2021-09-21 12:05:00|520.2|519.6|520.2|519.6|520.2|519.6|519.9|519.3|68
1632226200000|2021-09-21 12:10:00|520.1|519.5|520.1|519.5|520.8|520.2|519.8|519.2|301
1632226500000|2021-09-21 12:15:00|520.3|519.7|520.3|519.7|520.6|520|520.1|519.5|209
1632226800000|2021-09-21 12:20:00|520.6|520|520.3|519.7|520.6|520|520.3|519.7|193
1632227100000|2021-09-21 12:25:00|520.4|519.8|520.6|520|520.6|520|520.3|519.7|61
1632227400000|2021-09-21 12:30:00|520.5|519.9|522.1|521.5|522.1|521.5|520.5|519.9|548
1632227700000|2021-09-21 12:35:00|522.3|521.7|522.6|522|522.8|522.2|521.8|521.2|323
1632228000000|2021-09-21 12:40:00|522.5|521.9|522.8|522.2|522.8|522.2|522.1|521.5|204
1632231000000|2021-09-21 13:30:00|522.6|522|523.1|522.5|523.5|522.9|520.3|519.7|2748
1632231300000|2021-09-21 13:35:00|523.3|522.7|521.1|520.5|523.8|523.2|521.1|520.5|1188
1632231600000|2021-09-21 13:40:00|521.3|520.7|521.3|520.7|521.8|521.2|521|520.4|925
1632231900000|2021-09-21 13:45:00|521.5|520.9|521|520.4|521.8|521.2|520.8|520.2|852
1632232200000|2021-09-21 13:50:00|521.1|520.5|521.1|520.5|522.5|521.9|520.8|520.2|1086
1632232500000|2021-09-21 13:55:00|521|520.4|520.6|520|521.3|520.7|520.3|519.7|952
1632232800000|2021-09-21 14:00:00|520.3|519.7|518.4|517.8|520.6|520|518.4|517.8|1477
1632233100000|2021-09-21 14:05:00|518.6|518|515.7|515.1|518.8|518.2|515.7|515.1|1971
1632233400000|2021-09-21 14:10:00|515.9|515.3|516.7|516.1|516.9|516.3|515.9|515.3|1161
1632233700000|2021-09-21 14:15:00|516.9|516.3|516.9|516.3|517.3|516.7|516.2|515.6|1496
1632234000000|2021-09-21 14:20:00|516.8|516.2|517.7|517.1|518.3|517.7|516.6|516|868
1632234300000|2021-09-21 14:25:00|517.8|517.2|517.9|517.3|517.9|517.3|517.1|516.5|764
1632234600000|2021-09-21 14:30:00|517.8|517.2|517.2|516.6|517.9|517.3|516.7|516.1|533
1632234900000|2021-09-21 14:35:00|516.9|516.3|518.2|517.6|518.4|517.8|516.7|516.1|584
1632235200000|2021-09-21 14:40:00|518.1|517.5|516.9|516.3|518.3|517.7|516.9|516.3|752
1632235500000|2021-09-21 14:45:00|517.1|516.5|516.4|515.8|517.2|516.6|516.4|515.8|1277
1632235800000|2021-09-21 14:50:00|516.2|515.6|516.4|515.8|516.7|516.1|515.7|515.1|1177
1632236100000|2021-09-21 14:55:00|516.2|515.6|516.2|515.6|516.7|516.1|515.9|515.3|430
1632236400000|2021-09-21 15:00:00|516.4|515.8|516.7|516.1|516.7|516.1|515.5|514.9|588
1632236700000|2021-09-21 15:05:00|516.9|516.3|517.2|516.6|517.7|517.1|516.7|516.1|492
1632237000000|2021-09-21 15:10:00|517|516.4|516.4|515.8|517.2|516.6|516.4|515.8|330
1632237300000|2021-09-21 15:15:00|516.2|515.6|515.7|515.1|516.4|515.8|515.2|514.6|767
1632237600000|2021-09-21 15:20:00|515.5|514.9|516.4|515.8|516.5|515.9|515.5|514.9|540
1632237900000|2021-09-21 15:25:00|516.5|515.9|517.7|517.1|518.2|517.6|516.4|515.8|744
1632238200000|2021-09-21 15:30:00|517.5|516.9|517.7|517.1|517.9|517.3|516.7|516.1|546
1632238500000|2021-09-21 15:35:00|518|517.4|518.2|517.6|518.7|518.1|517.9|517.3|680
1632238800000|2021-09-21 15:40:00|518.4|517.8|518.7|518.1|518.9|518.3|517.9|517.3|429
1632239100000|2021-09-21 15:45:00|518.5|517.9|519.2|518.6|519.7|519.1|518.2|517.6|605
1632239400000|2021-09-21 15:50:00|519.4|518.8|519.4|518.8|519.7|519.1|519.2|518.6|574
1632239700000|2021-09-21 15:55:00|519.5|518.9|520.9|520.3|520.9|520.3|519.2|518.6|1054
1632240000000|2021-09-21 16:00:00|521.1|520.5|521.2|520.6|521.4|520.8|520.4|519.8|1007
1632240300000|2021-09-21 16:05:00|521.1|520.5|520.2|519.6|521.4|520.8|519.9|519.3|543
1632240600000|2021-09-21 16:10:00|520.4|519.8|519.2|518.6|520.4|519.8|519.2|518.6|501
1632240900000|2021-09-21 16:15:00|519.4|518.8|521.4|520.8|521.4|520.8|519.2|518.6|895
1632241200000|2021-09-21 16:20:00|521.1|520.5|520.9|520.3|521.4|520.8|520.9|520.3|494
1632241500000|2021-09-21 16:25:00|520.7|520.1|521.5|520.9|521.7|521.1|520.6|520|378
1632241800000|2021-09-21 16:30:00|521.4|520.8|521.2|520.6|521.6|521|521.1|520.5|435
1632242100000|2021-09-21 16:35:00|521.4|520.8|519.9|519.3|521.4|520.8|519.9|519.3|386
1632242400000|2021-09-21 16:40:00|520.1|519.5|519.9|519.3|520.2|519.6|519.9|519.3|569
1632242700000|2021-09-21 16:45:00|520.1|519.5|519.9|519.3|520.2|519.6|519.9|519.3|137
1632243000000|2021-09-21 16:50:00|519.7|519.1|519.9|519.3|519.9|519.3|519.2|518.6|431
1632243300000|2021-09-21 16:55:00|519.7|519.1|519.9|519.3|519.9|519.3|519.6|519|220
1632243600000|2021-09-21 17:00:00|519.7|519.1|519.7|519.1|519.7|519.1|519.4|518.8|268
1632243900000|2021-09-21 17:05:00|519.9|519.3|520.2|519.6|520.9|520.3|519.9|519.3|511
1632244200000|2021-09-21 17:10:00|520.1|519.5|519.7|519.1|520.4|519.8|519.6|519|374
1632244500000|2021-09-21 17:15:00|519.9|519.3|519.9|519.3|520.1|519.5|519.7|519.1|212
1632244800000|2021-09-21 17:20:00|519.7|519.1|519.7|519.1|519.9|519.3|519.7|519.1|119
1632245100000|2021-09-21 17:25:00|519.4|518.8|520.2|519.6|520.5|519.9|519.4|518.8|518
1632245400000|2021-09-21 17:30:00|520.1|519.5|519.9|519.3|520.4|519.8|519.7|519.1|403
1632245700000|2021-09-21 17:35:00|519.7|519.1|519.9|519.3|520.1|519.5|519.7|519.1|258
1632246000000|2021-09-21 17:40:00|519.7|519.1|519.9|519.3|520.1|519.5|519.7|519.1|431
1632246300000|2021-09-21 17:45:00|520.1|519.5|520.2|519.6|520.4|519.8|519.9|519.3|350
1632246600000|2021-09-21 17:50:00|520.1|519.5|520.1|519.5|520.2|519.6|519.6|519|626
1632246900000|2021-09-21 17:55:00|520.4|519.8|520.9|520.3|521.4|520.8|520.4|519.8|794
1632247200000|2021-09-21 18:00:00|520.8|520.2|520.4|519.8|520.9|520.3|520.2|519.6|470
1632247500000|2021-09-21 18:05:00|520.2|519.6|519.9|519.3|520.2|519.6|519.4|518.8|818
1632247800000|2021-09-21 18:10:00|519.7|519.1|519.4|518.8|520.2|519.6|519.4|518.8|2260
1632248100000|2021-09-21 18:15:00|519.6|519|518.9|518.3|519.6|519|518.7|518.1|1886
1632268800000|2021-09-22 00:00:00|520.2|519.6|519.9|519.3|520.7|520.1|519.6|519|188
1632269100000|2021-09-22 00:05:00|519.8|519.2|519.2|518.6|519.8|519.2|518.9|518.3|114
1632269400000|2021-09-22 00:10:00|518.9|518.3|518.9|518.3|518.9|518.3|518.5|517.9|75
1632269700000|2021-09-22 00:15:00|519|518.4|518.7|518.1|519|518.4|518.7|518.1|17
1632270000000|2021-09-22 00:20:00|518.8|518.2|519.4|518.8|519.7|519.1|518.7|518.1|97
1632270300000|2021-09-22 00:25:00|519.5|518.9|519.2|518.6|519.5|518.9|519|518.4|39
1632270600000|2021-09-22 00:30:00|519.3|518.7|519.4|518.8|519.5|518.9|519.2|518.6|41
1632270900000|2021-09-22 00:35:00|519.3|518.7|519.2|518.6|519.3|518.7|519.1|518.5|14
1632271200000|2021-09-22 00:40:00|519|518.4|519|518.4|519|518.4|519|518.4|17
1632271500000|2021-09-22 00:45:00|518.7|518.1|518.7|518.1|518.7|518.1|518.7|518.1|12
1632271800000|2021-09-22 00:50:00|518.9|518.3|519|518.4|519|518.4|518.9|518.3|34
1632272100000|2021-09-22 00:55:00|518.9|518.3|519|518.4|519.1|518.5|518.9|518.3|17
1632272400000|2021-09-22 01:00:00|519.2|518.6|519.7|519.1|519.9|519.3|519.2|518.6|59
1632272700000|2021-09-22 01:05:00|519.9|519.3|520.7|520.1|520.7|520.1|519.7|519.1|112
1632273000000|2021-09-22 01:10:00|520.5|519.9|520.7|520.1|520.7|520.1|520.4|519.8|83
1632273300000|2021-09-22 01:15:00|520.6|520|520|519.4|520.6|520|519.9|519.3|45
1632273600000|2021-09-22 01:20:00|520.2|519.6|520.2|519.6|520.2|519.6|519.7|519.1|47
1632273900000|2021-09-22 01:25:00|520.3|519.7|520.2|519.6|520.4|519.8|520.2|519.6|38
1632274200000|2021-09-22 01:30:00|520.4|519.8|520.2|519.6|520.4|519.8|520.2|519.6|31
1632274500000|2021-09-22 01:35:00|520|519.4|520.9|520.3|521.4|520.8|520|519.4|139
1632274800000|2021-09-22 01:40:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|66
1632275100000|2021-09-22 01:45:00|520.9|520.3|521.2|520.6|521.4|520.8|520.9|520.3|41
1632275400000|2021-09-22 01:50:00|521.1|520.5|521|520.4|521.2|520.6|521|520.4|9
1632275700000|2021-09-22 01:55:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|36
1632276000000|2021-09-22 02:00:00|520.5|519.9|520.2|519.6|520.6|520|520.2|519.6|61
1632276300000|2021-09-22 02:05:00|520.1|519.5|520.2|519.6|520.2|519.6|520|519.4|22
1632276600000|2021-09-22 02:10:00|520|519.4|520.4|519.8|520.5|519.9|520|519.4|28
1632276900000|2021-09-22 02:15:00|520.2|519.6|520.2|519.6|520.4|519.8|520.1|519.5|42
1632277200000|2021-09-22 02:20:00|520|519.4|519.7|519.1|520|519.4|519.7|519.1|30
1632277500000|2021-09-22 02:25:00|520|519.4|519.7|519.1|520|519.4|519.5|518.9|64
1632277800000|2021-09-22 02:30:00|519.9|519.3|520|519.4|520.1|519.5|519.7|519.1|8
1632278100000|2021-09-22 02:35:00|520.1|519.5|520.2|519.6|520.2|519.6|520.1|519.5|3
1632278400000|2021-09-22 02:40:00|520.4|519.8|520.2|519.6|520.4|519.8|520.2|519.6|17
1632278700000|2021-09-22 02:45:00|520.5|519.9|520.4|519.8|520.5|519.9|520.2|519.6|24
1632279000000|2021-09-22 02:50:00|520.5|519.9|520.4|519.8|520.5|519.9|520.4|519.8|9
1632279300000|2021-09-22 02:55:00|||||||||4
1632279600000|2021-09-22 03:00:00|520.5|519.9|520.5|519.9|520.5|519.9|520.5|519.9|14
1632279900000|2021-09-22 03:05:00|520.4|519.8|520.4|519.8|520.5|519.9|520.4|519.8|7
1632280200000|2021-09-22 03:10:00|520.5|519.9|520.4|519.8|520.6|520|520.4|519.8|40
1632280500000|2021-09-22 03:15:00|520.5|519.9|520.2|519.6|520.5|519.9|520.1|519.5|11
1632280800000|2021-09-22 03:20:00|||||||||4
1632281100000|2021-09-22 03:25:00|||||||||4
1632281400000|2021-09-22 03:30:00|||||||||8
1632281700000|2021-09-22 03:35:00|||||||||2
1632282000000|2021-09-22 03:40:00|||||||||1
1632282300000|2021-09-22 03:45:00|520.4|519.8|520.4|519.8|520.4|519.8|520.4|519.8|6
1632282600000|2021-09-22 03:50:00|||||||||1
1632282900000|2021-09-22 03:55:00|||||||||1
1632283200000|2021-09-22 04:00:00|||||||||7
1632283500000|2021-09-22 04:05:00|||||||||3
1632283800000|2021-09-22 04:10:00|520.5|519.9|520.7|520.1|520.7|520.1|520.5|519.9|29
1632284100000|2021-09-22 04:15:00|520.5|519.9|520.4|519.8|520.5|519.9|520.4|519.8|11
1632284400000|2021-09-22 04:20:00|520.5|519.9|520.4|519.8|520.5|519.9|520.4|519.8|15
1632284700000|2021-09-22 04:25:00|520.5|519.9|520.5|519.9|520.5|519.9|520.4|519.8|12
1632285000000|2021-09-22 04:30:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|8
1632285300000|2021-09-22 04:35:00|||||||||1
1632285600000|2021-09-22 04:40:00|||||||||2
1632285900000|2021-09-22 04:45:00|||||||||20
1632286200000|2021-09-22 04:50:00|||||||||5
1632286500000|2021-09-22 04:55:00|||||||||8
1632286800000|2021-09-22 05:00:00|521|520.4|521|520.4|521|520.4|521|520.4|11
1632287100000|2021-09-22 05:05:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|3
1632287400000|2021-09-22 05:10:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|64
1632287700000|2021-09-22 05:15:00|||||||||5
1632288000000|2021-09-22 05:20:00|||||||||13
1632288300000|2021-09-22 05:25:00|521.4|520.8|521.4|520.8|521.5|520.9|521.2|520.6|58
1632288600000|2021-09-22 05:30:00|521.5|520.9|521.2|520.6|521.8|521.2|521.2|520.6|59
1632288900000|2021-09-22 05:35:00|521.1|520.5|521.2|520.6|521.2|520.6|520.9|520.3|34
1632289200000|2021-09-22 05:40:00|521|520.4|521.2|520.6|521.2|520.6|521|520.4|17
1632289500000|2021-09-22 05:45:00|||||||||12
1632289800000|2021-09-22 05:50:00|521.4|520.8|521.2|520.6|521.5|520.9|521.2|520.6|21
1632290100000|2021-09-22 05:55:00|521.4|520.8|521.2|520.6|521.5|520.9|521.2|520.6|17
1632290400000|2021-09-22 06:00:00|521.4|520.8|521.7|521.1|521.7|521.1|521.4|520.8|13
1632290700000|2021-09-22 06:05:00|521.9|521.3|521.9|521.3|522|521.4|521.9|521.3|22
1632291000000|2021-09-22 06:10:00|521.7|521.1|521.7|521.1|521.9|521.3|521.6|521|64
1632291300000|2021-09-22 06:15:00|521.8|521.2|522.2|521.6|522.2|521.6|521.7|521.1|48
1632291600000|2021-09-22 06:20:00|522|521.4|521.9|521.3|522.1|521.5|521.9|521.3|61
1632291900000|2021-09-22 06:25:00|522|521.4|521.5|520.9|522|521.4|521.2|520.6|98
1632292200000|2021-09-22 06:30:00|521.6|521|522.1|521.5|522.1|521.5|521.6|521|76
1632292500000|2021-09-22 06:35:00|522|521.4|521.2|520.6|522|521.4|521.2|520.6|57
1632292800000|2021-09-22 06:40:00|521.4|520.8|521.5|520.9|521.5|520.9|521.4|520.8|22
1632293100000|2021-09-22 06:45:00|521.7|521.1|521.9|521.3|521.9|521.3|521.7|521.1|17
1632293400000|2021-09-22 06:50:00|522|521.4|522|521.4|522.2|521.6|521.9|521.3|14
1632293700000|2021-09-22 06:55:00|522.1|521.5|522.5|521.9|522.7|522.1|522.1|521.5|160
1632294000000|2021-09-22 07:00:00|522.4|521.8|521.7|521.1|522.4|521.8|521.7|521.1|94
1632294300000|2021-09-22 07:05:00|522|521.4|522|521.4|522.2|521.6|521.7|521.1|35
1632294600000|2021-09-22 07:10:00|521.9|521.3|521.9|521.3|522|521.4|521.7|521.1|24
1632294900000|2021-09-22 07:15:00|522|521.4|521.7|521.1|522.1|521.5|521.7|521.1|151
1632295200000|2021-09-22 07:20:00|521.9|521.3|521.2|520.6|522.2|521.6|520.9|520.3|70
1632295500000|2021-09-22 07:25:00|521.1|520.5|521.2|520.6|521.2|520.6|520.9|520.3|43
1632295800000|2021-09-22 07:30:00|521.5|520.9|521.5|520.9|521.7|521.1|521.4|520.8|10
1632296100000|2021-09-22 07:35:00|521.4|520.8|521.2|520.6|521.5|520.9|521|520.4|48
1632296400000|2021-09-22 07:40:00|521|520.4|520.7|520.1|521|520.4|520.4|519.8|116
1632296700000|2021-09-22 07:45:00|520.9|520.3|521.2|520.6|521.2|520.6|520.9|520.3|38
1632297000000|2021-09-22 07:50:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|12
1632297300000|2021-09-22 07:55:00|521.4|520.8|521.3|520.7|521.5|520.9|521.2|520.6|16
1632297600000|2021-09-22 08:00:00|521.2|520.6|521.2|520.6|521.5|520.9|521.2|520.6|22
1632297900000|2021-09-22 08:05:00|521.1|520.5|521.1|520.5|521.1|520.5|521|520.4|19
1632298200000|2021-09-22 08:10:00|521.4|520.8|521.4|520.8|521.9|521.3|521.4|520.8|27
1632298500000|2021-09-22 08:15:00|521.5|520.9|521.3|520.7|521.7|521.1|521.2|520.6|42
1632298800000|2021-09-22 08:20:00|521.2|520.6|521.2|520.6|521.4|520.8|520.9|520.3|27
1632299100000|2021-09-22 08:25:00|521.4|520.8|520.9|520.3|521.4|520.8|520.7|520.1|60
1632299400000|2021-09-22 08:30:00|521|520.4|521.7|521.1|521.7|521.1|521|520.4|17
1632299700000|2021-09-22 08:35:00|521.6|521|521.7|521.1|521.7|521.1|521.4|520.8|14
1632300000000|2021-09-22 08:40:00|521.9|521.3|520.7|520.1|521.9|521.3|520.7|520.1|190
1632300300000|2021-09-22 08:45:00|520.9|520.3|521.7|521.1|521.7|521.1|520.9|520.3|86
1632300600000|2021-09-22 08:50:00|521.9|521.3|522.4|521.8|522.7|522.1|521.9|521.3|111
1632300900000|2021-09-22 08:55:00|522.7|522.1|523.2|522.6|523.2|522.6|522.7|522.1|170
1632301200000|2021-09-22 09:00:00|523.3|522.7|523|522.4|523.3|522.7|522.9|522.3|53
1632301500000|2021-09-22 09:05:00|523.1|522.5|522.9|522.3|523.2|522.6|522.9|522.3|5
1632301800000|2021-09-22 09:10:00|523.1|522.5|523.7|523.1|523.9|523.3|523.1|522.5|83
1632302100000|2021-09-22 09:15:00|523.9|523.3|524.9|524.3|524.9|524.3|523.7|523.1|165
1632302400000|2021-09-22 09:20:00|524.7|524.1|524.1|523.5|524.9|524.3|524.1|523.5|123
1632302700000|2021-09-22 09:25:00|524.4|523.8|524.2|523.6|524.4|523.8|524.1|523.5|59
1632303000000|2021-09-22 09:30:00|524.1|523.5|523.7|523.1|524.4|523.8|523.7|523.1|83
1632303300000|2021-09-22 09:35:00|523.6|523|523.5|522.9|523.7|523.1|523.4|522.8|35
1632303600000|2021-09-22 09:40:00|523.4|522.8|523.4|522.8|523.6|523|523.4|522.8|24
1632303900000|2021-09-22 09:45:00|523.5|522.9|523.2|522.6|523.7|523.1|523.1|522.5|32
1632304200000|2021-09-22 09:50:00|523.4|522.8|523.3|522.7|523.4|522.8|523.2|522.6|18
1632304500000|2021-09-22 09:55:00|523.4|522.8|522.4|521.8|523.4|522.8|522.4|521.8|144
1632304800000|2021-09-22 10:00:00|522.6|522|522.9|522.3|523.2|522.6|522.6|522|44
1632305100000|2021-09-22 10:05:00|522.8|522.2|522.2|521.6|522.8|522.2|522.2|521.6|23
1632305400000|2021-09-22 10:10:00|521.9|521.3|522.4|521.8|522.7|522.1|521.9|521.3|129
1632305700000|2021-09-22 10:15:00|522.2|521.6|521.9|521.3|522.2|521.6|521.9|521.3|36
1632306000000|2021-09-22 10:20:00|522|521.4|521.9|521.3|522.4|521.8|521.9|521.3|105
1632306300000|2021-09-22 10:25:00|521.8|521.2|521.5|520.9|521.9|521.3|521.4|520.8|123
1632306600000|2021-09-22 10:30:00|521.9|521.3|522.5|521.9|522.5|521.9|521.9|521.3|61
1632306900000|2021-09-22 10:35:00|522.7|522.1|522|521.4|522.7|522.1|522|521.4|141
1632307200000|2021-09-22 10:40:00|522.1|521.5|522.4|521.8|522.5|521.9|522.1|521.5|32
1632307500000|2021-09-22 10:45:00|522.5|521.9|522.5|521.9|522.9|522.3|522.4|521.8|56
1632307800000|2021-09-22 10:50:00|522.6|522|522.5|521.9|522.9|522.3|522.2|521.6|21
1632308100000|2021-09-22 10:55:00|522.4|521.8|522.2|521.6|522.5|521.9|522.2|521.6|22
1632308400000|2021-09-22 11:00:00|522|521.4|522.2|521.6|522.5|521.9|522|521.4|15
1632308700000|2021-09-22 11:05:00|522.5|521.9|522.5|521.9|522.7|522.1|522.2|521.6|19
1632309000000|2021-09-22 11:10:00|522.4|521.8|522.5|521.9|522.5|521.9|522.4|521.8|2
1632309300000|2021-09-22 11:15:00|522.7|522.1|522.6|522|522.7|522.1|522.5|521.9|17
1632309600000|2021-09-22 11:20:00|522.5|521.9|523|522.4|523|522.4|522.5|521.9|8
1632309900000|2021-09-22 11:25:00|522.9|522.3|522.7|522.1|523|522.4|522.7|522.1|5
1632310200000|2021-09-22 11:30:00|522.5|521.9|523.2|522.6|523.2|522.6|522.3|521.7|52
1632310500000|2021-09-22 11:35:00|523.1|522.5|522.9|522.3|523.1|522.5|522.9|522.3|15
1632310800000|2021-09-22 11:40:00|523|522.4|523.2|522.6|523.3|522.7|522.9|522.3|59
1632311100000|2021-09-22 11:45:00|523.4|522.8|523.2|522.6|523.5|522.9|523.2|522.6|37
1632311400000|2021-09-22 11:50:00|523|522.4|522.4|521.8|523.2|522.6|522.2|521.6|182
1632311700000|2021-09-22 11:55:00|522.2|521.6|522.2|521.6|522.5|521.9|522|521.4|147
1632312000000|2021-09-22 12:00:00|||||||||75
1632312300000|2021-09-22 12:05:00|522|521.4|521.5|520.9|522.2|521.6|521.5|520.9|135
1632312600000|2021-09-22 12:10:00|521.2|520.6|521.2|520.6|521.7|521.1|520.7|520.1|251
1632312900000|2021-09-22 12:15:00|521|520.4|520.7|520.1|521.5|520.9|520.7|520.1|106
1632313200000|2021-09-22 12:20:00|520.8|520.2|521.2|520.6|521.4|520.8|520.7|520.1|77
1632313500000|2021-09-22 12:25:00|521.4|520.8|522.4|521.8|522.9|522.3|521.4|520.8|336
1632313800000|2021-09-22 12:30:00|522.5|521.9|522.4|521.8|522.7|522.1|522.2|521.6|39
1632314100000|2021-09-22 12:35:00|522.7|522.1|522.9|522.3|523|522.4|522.4|521.8|106
1632314400000|2021-09-22 12:40:00|523|522.4|523.1|522.5|523.4|522.8|522.9|522.3|184
1632317400000|2021-09-22 13:30:00|522.5|521.9|523.5|522.9|523.9|523.3|521.7|521.1|3025
1632317700000|2021-09-22 13:35:00|523.8|523.2|523.3|522.7|523.8|523.2|522|521.4|1031
1632318000000|2021-09-22 13:40:00|523.4|522.8|523.2|522.6|523.8|523.2|522.8|522.2|895
1632318300000|2021-09-22 13:45:00|523.3|522.7|523.8|523.2|524.3|523.7|523.3|522.7|952
1632318600000|2021-09-22 13:50:00|523.7|523.1|522.5|521.9|523.8|523.2|522.3|521.7|713
1632318900000|2021-09-22 13:55:00|522.8|522.2|523.5|522.9|523.7|523.1|522.3|521.7|529
1632319200000|2021-09-22 14:00:00|523.4|522.8|523.7|523.1|524.2|523.6|522.9|522.3|1010
1632319500000|2021-09-22 14:05:00|523.6|523|523.9|523.3|524.1|523.5|523.4|522.8|619
1632319800000|2021-09-22 14:10:00|524.1|523.5|524.9|524.3|525.2|524.6|523.2|522.6|1078
1632320100000|2021-09-22 14:15:00|525.1|524.5|525.1|524.5|525.4|524.8|524.4|523.8|772
1632320400000|2021-09-22 14:20:00|525|524.4|524.2|523.6|525.6|525|524.1|523.5|885
1632320700000|2021-09-22 14:25:00|523.9|523.3|524.1|523.5|524.6|524|523.7|523.1|457
1632321000000|2021-09-22 14:30:00|523.9|523.3|525.1|524.5|525.4|524.8|523.9|523.3|455
1632321300000|2021-09-22 14:35:00|525.4|524.8|525.1|524.5|525.6|525|524.6|524|405
1632321600000|2021-09-22 14:40:00|525.4|524.8|527.1|526.5|527.1|526.5|525.4|524.8|918
1632321900000|2021-09-22 14:45:00|527.2|526.6|526.4|525.8|527.4|526.8|526.3|525.7|875
1632322200000|2021-09-22 14:50:00|526.6|526|524.4|523.8|526.6|526|524.2|523.6|959
1632322500000|2021-09-22 14:55:00|524.6|524|525.4|524.8|525.7|525.1|524.4|523.8|657
1632322800000|2021-09-22 15:00:00|525.6|525|525.5|524.9|525.9|525.3|525.2|524.6|673
1632323100000|2021-09-22 15:05:00|525.6|525|522.9|522.3|525.7|525.1|522.9|522.3|928
1632323400000|2021-09-22 15:10:00|523.1|522.5|522.4|521.8|523.1|522.5|521.2|520.6|1768
1632323700000|2021-09-22 15:15:00|522.6|522|522.7|522.1|523.1|522.5|522.4|521.8|594
1632324000000|2021-09-22 15:20:00|522.4|521.8|522.1|521.5|522.9|522.3|522.1|521.5|416
1632324300000|2021-09-22 15:25:00|522.2|521.6|523.7|523.1|524.1|523.5|522.1|521.5|550
1632324600000|2021-09-22 15:30:00|523.6|523|523.1|522.5|524.1|523.5|523.1|522.5|476
1632324900000|2021-09-22 15:35:00|523.4|522.8|522.7|522.1|523.6|523|522.4|521.8|319
1632325200000|2021-09-22 15:40:00|522.6|522|522.9|522.3|522.9|522.3|522.2|521.6|428
1632325500000|2021-09-22 15:45:00|523.1|522.5|523.2|522.6|523.4|522.8|523.1|522.5|179
1632325800000|2021-09-22 15:50:00|523.4|522.8|523.9|523.3|523.9|523.3|523.1|522.5|388
1632326100000|2021-09-22 15:55:00|523.6|523|524.4|523.8|524.4|523.8|523.6|523|467
1632326400000|2021-09-22 16:00:00|524.2|523.6|524.2|523.6|524.4|523.8|523.9|523.3|180
1632326700000|2021-09-22 16:05:00|524.4|523.8|524.4|523.8|524.4|523.8|523.6|523|295
1632327000000|2021-09-22 16:10:00|524.6|524|526.1|525.5|526.4|525.8|524.6|524|891
1632327300000|2021-09-22 16:15:00|526.4|525.8|525.9|525.3|526.6|526|525.9|525.3|394
1632327600000|2021-09-22 16:20:00|525.7|525.1|525.9|525.3|525.9|525.3|525.7|525.1|284
1632327900000|2021-09-22 16:25:00|525.7|525.1|525.9|525.3|525.9|525.3|525.2|524.6|301
1632328200000|2021-09-22 16:30:00|526.1|525.5|526.6|526|526.6|526|526|525.4|414
1632328500000|2021-09-22 16:35:00|526.4|525.8|526.6|526|527.1|526.5|526.4|525.8|355
1632328800000|2021-09-22 16:40:00|526.7|526.1|527.1|526.5|527.1|526.5|526.6|526|372
1632329100000|2021-09-22 16:45:00|526.9|526.3|527.8|527.2|528.3|527.7|526.9|526.3|595
1632329400000|2021-09-22 16:50:00|527.6|527|528.3|527.7|528.6|528|527.6|527|830
1632329700000|2021-09-22 16:55:00|528.4|527.8|528.3|527.7|528.4|527.8|528.1|527.5|377
1632330000000|2021-09-22 17:00:00|528.4|527.8|527.1|526.5|528.4|527.8|526.8|526.2|681
1632330300000|2021-09-22 17:05:00|527.3|526.7|527.3|526.7|527.3|526.7|526.8|526.2|371
1632330600000|2021-09-22 17:10:00|527.4|526.8|527.5|526.9|527.6|527|526.6|526|356
1632330900000|2021-09-22 17:15:00|527.6|527|527.6|527|528.1|527.5|527.6|527|313
1632331200000|2021-09-22 17:20:00|527.3|526.7|527.3|526.7|527.8|527.2|527.1|526.5|331
1632331500000|2021-09-22 17:25:00|527.1|526.5|526.6|526|527.3|526.7|526.6|526|519
1632331800000|2021-09-22 17:30:00|526.8|526.2|525.6|525|527.1|526.5|525.4|524.8|760
1632332100000|2021-09-22 17:35:00|525.5|524.9|525.4|524.8|525.6|525|524.9|524.3|582
1632332400000|2021-09-22 17:40:00|525.6|525|526.4|525.8|526.4|525.8|525.4|524.8|467
1632332700000|2021-09-22 17:45:00|526.1|525.5|526.2|525.6|526.4|525.8|525.7|525.1|210
1632333000000|2021-09-22 17:50:00|526.1|525.5|526.9|526.3|527|526.4|526.1|525.5|426
1632333300000|2021-09-22 17:55:00|526.7|526.1|526.5|525.9|526.9|526.3|526.4|525.8|163
1632333600000|2021-09-22 18:00:00|526.6|526|526.8|526.2|527.1|526.5|526.4|525.8|1422
1632333900000|2021-09-22 18:05:00|526.7|526.1|527.2|526.6|527.6|527|526.6|526|806
1632334200000|2021-09-22 18:10:00|527.1|526.5|527.8|527.2|528.3|527.7|526.2|525.6|2926
1632334500000|2021-09-22 18:15:00|527.6|527|527.6|527|528.1|527.5|527.6|527|1022
1632355200000|2021-09-23 00:00:00|526.8|526.2|526|525.4|527|526.4|525.5|524.9|924
1632355500000|2021-09-23 00:05:00|525.9|525.3|525.2|524.6|526|525.4|525|524.4|117
1632355800000|2021-09-23 00:10:00|525.3|524.7|525.6|525|525.8|525.2|525.2|524.6|78
1632356100000|2021-09-23 00:15:00|525.5|524.9|525.8|525.2|525.8|525.2|525.5|524.9|66
1632356400000|2021-09-23 00:20:00|525.9|525.3|526|525.4|526|525.4|525.9|525.3|37
1632356700000|2021-09-23 00:25:00|525.9|525.3|525.8|525.2|526|525.4|525.8|525.2|28
1632357000000|2021-09-23 00:30:00|525.9|525.3|525.8|525.2|526|525.4|525.8|525.2|29
1632357300000|2021-09-23 00:35:00|525.9|525.3|525.8|525.2|526.3|525.7|525.8|525.2|58
1632357600000|2021-09-23 00:40:00|525.9|525.3|525.8|525.2|526|525.4|525.8|525.2|20
1632357900000|2021-09-23 00:45:00|525.9|525.3|525.8|525.2|526|525.4|525.8|525.2|14
1632358200000|2021-09-23 00:50:00|525.6|525|525.8|525.2|525.8|525.2|525.6|525|29
1632358500000|2021-09-23 00:55:00|||||||||13
1632358800000|2021-09-23 01:00:00|525.6|525|525.3|524.7|525.6|525|525.1|524.5|109
1632359100000|2021-09-23 01:05:00|||||||||41
1632359400000|2021-09-23 01:10:00|525.5|524.9|525.5|524.9|525.5|524.9|525.3|524.7|28
1632359700000|2021-09-23 01:15:00|525.6|525|525.8|525.2|526|525.4|525.6|525|31
1632360000000|2021-09-23 01:20:00|525.9|525.3|525.3|524.7|525.9|525.3|525.3|524.7|96
1632360300000|2021-09-23 01:25:00|||||||||13
1632360600000|2021-09-23 01:30:00|525.6|525|525.8|525.2|525.8|525.2|525.5|524.9|84
1632360900000|2021-09-23 01:35:00|525.6|525|525.8|525.2|525.8|525.2|525.6|525|35
1632361200000|2021-09-23 01:40:00|525.6|525|525.8|525.2|525.8|525.2|525.6|525|8
1632361500000|2021-09-23 01:45:00|525.6|525|525.6|525|525.6|525|525.6|525|29
1632361800000|2021-09-23 01:50:00|525.5|524.9|525.3|524.7|525.5|524.9|525.3|524.7|41
1632362100000|2021-09-23 01:55:00|525.4|524.8|525.5|524.9|525.5|524.9|525.4|524.8|25
1632362400000|2021-09-23 02:00:00|525.4|524.8|525.3|524.7|525.5|524.9|525.3|524.7|12
1632362700000|2021-09-23 02:05:00|525.1|524.5|525|524.4|525.3|524.7|524.8|524.2|25
1632363000000|2021-09-23 02:10:00|524.8|524.2|525|524.4|525|524.4|524.8|524.2|46
1632363300000|2021-09-23 02:15:00|525.3|524.7|525.5|524.9|525.5|524.9|525.1|524.5|25
1632363600000|2021-09-23 02:20:00|525.3|524.7|525.3|524.7|525.3|524.7|525.1|524.5|38
1632363900000|2021-09-23 02:25:00|525.5|524.9|525.5|524.9|525.5|524.9|525.3|524.7|35
1632364200000|2021-09-23 02:30:00|525.3|524.7|525.8|525.2|525.8|525.2|525.3|524.7|37
1632364500000|2021-09-23 02:35:00|525.6|525|525.5|524.9|525.8|525.2|525.5|524.9|69
1632364800000|2021-09-23 02:40:00|525.6|525|525.5|524.9|525.6|525|525.5|524.9|7
1632365100000|2021-09-23 02:45:00|525.6|525|525.6|525|525.6|525|525.3|524.7|22
1632365400000|2021-09-23 02:50:00|525.5|524.9|525.6|525|525.8|525.2|525.5|524.9|7
1632365700000|2021-09-23 02:55:00|525.5|524.9|525.3|524.7|525.5|524.9|525.3|524.7|30
1632366000000|2021-09-23 03:00:00|525.1|524.5|525.3|524.7|525.3|524.7|525.1|524.5|21
1632366300000|2021-09-23 03:05:00|525.5|524.9|525.6|525|525.6|525|525.3|524.7|32
1632366600000|2021-09-23 03:10:00|525.4|524.8|525.3|524.7|525.5|524.9|525.3|524.7|10
1632366900000|2021-09-23 03:15:00|525.4|524.8|525.6|525|525.6|525|525.3|524.7|13
1632367200000|2021-09-23 03:20:00|525.8|525.2|525.6|525|525.8|525.2|525.6|525|16
1632367500000|2021-09-23 03:25:00|525.8|525.2|525.6|525|525.8|525.2|525.6|525|51
1632367800000|2021-09-23 03:30:00|526|525.4|526.6|526|526.6|526|526|525.4|112
1632368100000|2021-09-23 03:35:00|526.3|525.7|526.3|525.7|526.3|525.7|526.3|525.7|16
1632368400000|2021-09-23 03:40:00|||||||||5
1632368700000|2021-09-23 03:45:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|6
1632369000000|2021-09-23 03:50:00|526.3|525.7|526.1|525.5|526.3|525.7|526.1|525.5|15
1632369300000|2021-09-23 03:55:00|||||||||2
1632369600000|2021-09-23 04:00:00|||||||||2
1632369900000|2021-09-23 04:05:00|||||||||3
1632370200000|2021-09-23 04:10:00|525.8|525.2|525.8|525.2|525.8|525.2|525.8|525.2|12
1632370500000|2021-09-23 04:15:00|||||||||2
1632370800000|2021-09-23 04:20:00|||||||||6
1632371100000|2021-09-23 04:25:00|526.1|525.5|526|525.4|526.1|525.5|526|525.4|15
1632371400000|2021-09-23 04:30:00|525.8|525.2|525.8|525.2|526.1|525.5|525.8|525.2|27
1632371700000|2021-09-23 04:35:00|||||||||5
1632372000000|2021-09-23 04:40:00|525.6|525|525.7|525.1|525.7|525.1|525.5|524.9|117
1632372300000|2021-09-23 04:45:00|525.6|525|525.6|525|525.6|525|525.6|525|3
1632372600000|2021-09-23 04:50:00|525.7|525.1|525.6|525|525.8|525.2|525.6|525|6
1632372900000|2021-09-23 04:55:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|6
1632373200000|2021-09-23 05:00:00|525.7|525.1|525.8|525.2|526.1|525.5|525.7|525.1|36
1632373500000|2021-09-23 05:05:00|||||||||3
1632373800000|2021-09-23 05:10:00|||||||||18
1632374100000|2021-09-23 05:15:00|||||||||5
1632374400000|2021-09-23 05:20:00|||||||||7
1632374700000|2021-09-23 05:25:00|||||||||5
1632375000000|2021-09-23 05:30:00|526.1|525.5|526.5|525.9|526.6|526|526.1|525.5|83
1632375300000|2021-09-23 05:35:00|526.4|525.8|526.3|525.7|526.5|525.9|526.3|525.7|10
1632375600000|2021-09-23 05:40:00|526.6|526|526.6|526|526.8|526.2|526.5|525.9|65
1632375900000|2021-09-23 05:45:00|||||||||13
1632376200000|2021-09-23 05:50:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|18
1632376500000|2021-09-23 05:55:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|10
1632376800000|2021-09-23 06:00:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|22
1632377100000|2021-09-23 06:05:00|526.5|525.9|526.1|525.5|526.5|525.9|526.1|525.5|26
1632377400000|2021-09-23 06:10:00|526.3|525.7|526.5|525.9|526.6|526|526.3|525.7|25
1632377700000|2021-09-23 06:15:00|526.3|525.7|526.3|525.7|526.5|525.9|526.3|525.7|18
1632378000000|2021-09-23 06:20:00|526.5|525.9|526.5|525.9|526.6|526|526.3|525.7|24
1632378300000|2021-09-23 06:25:00|526.6|526|527|526.4|527|526.4|526.6|526|71
1632378600000|2021-09-23 06:30:00|526.9|526.3|527|526.4|527|526.4|526.8|526.2|25
1632378900000|2021-09-23 06:35:00|526.8|526.2|527.1|526.5|527.3|526.7|526.8|526.2|28
1632379200000|2021-09-23 06:40:00|526.8|526.2|526.6|526|526.8|526.2|526.6|526|37
1632379500000|2021-09-23 06:45:00|526.8|526.2|526.8|526.2|527.1|526.5|526.7|526.1|36
1632379800000|2021-09-23 06:50:00|527|526.4|527.3|526.7|527.3|526.7|526.8|526.2|43
1632380100000|2021-09-23 06:55:00|527.2|526.6|527.6|527|527.6|527|527.1|526.5|68
1632380400000|2021-09-23 07:00:00|527.5|526.9|527.2|526.6|527.5|526.9|526.9|526.3|107
1632380700000|2021-09-23 07:05:00|527.3|526.7|526.6|526|527.3|526.7|526.5|525.9|52
1632381000000|2021-09-23 07:10:00|526.5|525.9|526.3|525.7|526.6|526|526.3|525.7|89
1632381300000|2021-09-23 07:15:00|526.4|525.8|526.3|525.7|526.5|525.9|526.1|525.5|29
1632381600000|2021-09-23 07:20:00|526.1|525.5|525.9|525.3|526.2|525.6|525.9|525.3|54
1632381900000|2021-09-23 07:25:00|525.6|525|525.9|525.3|525.9|525.3|525.6|525|19
1632382200000|2021-09-23 07:30:00|525.6|525|526.3|525.7|526.6|526|525.6|525|70
1632382500000|2021-09-23 07:35:00|526.4|525.8|526.6|526|526.8|526.2|526.3|525.7|71
1632382800000|2021-09-23 07:40:00|526.8|526.2|526.9|526.3|527.1|526.5|526.8|526.2|101
1632383100000|2021-09-23 07:45:00|527.1|526.5|526.9|526.3|527.1|526.5|526.8|526.2|34
1632383400000|2021-09-23 07:50:00|526.8|526.2|526.9|526.3|526.9|526.3|526.8|526.2|43
1632383700000|2021-09-23 07:55:00|527.1|526.5|527.1|526.5|527.1|526.5|526.6|526|76
1632384000000|2021-09-23 08:00:00|527.3|526.7|527.1|526.5|527.3|526.7|527|526.4|42
1632384300000|2021-09-23 08:05:00|527.2|526.6|527.1|526.5|527.4|526.8|527.1|526.5|51
1632384600000|2021-09-23 08:10:00|527.2|526.6|527.1|526.5|527.4|526.8|527.1|526.5|31
1632384900000|2021-09-23 08:15:00|527.3|526.7|527.4|526.8|527.4|526.8|527.1|526.5|68
1632385200000|2021-09-23 08:20:00|527.5|526.9|527.6|527|527.6|527|527.4|526.8|40
1632385500000|2021-09-23 08:25:00|527.4|526.8|527.4|526.8|527.8|527.2|527.3|526.7|37
1632385800000|2021-09-23 08:30:00|527.3|526.7|527.4|526.8|527.6|527|527.3|526.7|67
1632386100000|2021-09-23 08:35:00|527.5|526.9|526.9|526.3|527.6|527|526.9|526.3|28
1632386400000|2021-09-23 08:40:00|527|526.4|526.7|526.1|527|526.4|526.6|526|35
1632386700000|2021-09-23 08:45:00|526.6|526|526.6|526|526.9|526.3|526.5|525.9|10
1632387000000|2021-09-23 08:50:00|526.5|525.9|526.4|525.8|526.6|526|526.1|525.5|119
1632387300000|2021-09-23 08:55:00|526.5|525.9|526.8|526.2|526.9|526.3|526.5|525.9|42
1632387600000|2021-09-23 09:00:00|526.7|526.1|526.8|526.2|526.8|526.2|526.5|525.9|40
1632387900000|2021-09-23 09:05:00|526.9|526.3|526.9|526.3|527.1|526.5|526.5|525.9|54
1632388200000|2021-09-23 09:10:00|527|526.4|527|526.4|527.1|526.5|526.8|526.2|37
1632388500000|2021-09-23 09:15:00|526.8|526.2|527.1|526.5|527.1|526.5|526.8|526.2|69
1632388800000|2021-09-23 09:20:00|526.9|526.3|526.5|525.9|527.1|526.5|526.4|525.8|37
1632389100000|2021-09-23 09:25:00|526.6|526|526.1|525.5|526.6|526|525.9|525.3|161
1632389400000|2021-09-23 09:30:00|526.3|525.7|526.3|525.7|526.4|525.8|526.1|525.5|30
1632389700000|2021-09-23 09:35:00|526.4|525.8|526.9|526.3|527.1|526.5|526.3|525.7|25
1632390000000|2021-09-23 09:40:00|526.8|526.2|527.1|526.5|527.3|526.7|526.8|526.2|51
1632390300000|2021-09-23 09:45:00|527|526.4|526.6|526|527.1|526.5|526.6|526|56
1632390600000|2021-09-23 09:50:00|526.4|525.8|526.6|526|526.6|526|526.4|525.8|47
1632390900000|2021-09-23 09:55:00|526.7|526.1|526.8|526.2|526.8|526.2|526.7|526.1|13
1632391200000|2021-09-23 10:00:00|526.9|526.3|526.9|526.3|526.9|526.3|526.6|526|27
1632391500000|2021-09-23 10:05:00|526.6|526|526.1|525.5|526.6|526|526.1|525.5|51
1632391800000|2021-09-23 10:10:00|525.9|525.3|526.1|525.5|526.3|525.7|525.8|525.2|64
1632392100000|2021-09-23 10:15:00|526.3|525.7|525.9|525.3|526.3|525.7|525.9|525.3|66
1632392400000|2021-09-23 10:20:00|526|525.4|525.9|525.3|526.1|525.5|525.8|525.2|21
1632392700000|2021-09-23 10:25:00|526.1|525.5|526.1|525.5|526.3|525.7|526|525.4|37
1632393000000|2021-09-23 10:30:00|526.3|525.7|526.1|525.5|526.6|526|525.9|525.3|123
1632393300000|2021-09-23 10:35:00|526|525.4|526.3|525.7|526.3|525.7|525.8|525.2|45
1632393600000|2021-09-23 10:40:00|526.6|526|526.6|526|526.7|526.1|526.3|525.7|29
1632393900000|2021-09-23 10:45:00|526.5|525.9|526.4|525.8|526.6|526|526.1|525.5|46
1632394200000|2021-09-23 10:50:00|526.3|525.7|526.3|525.7|526.6|526|526.1|525.5|53
1632394500000|2021-09-23 10:55:00|526.4|525.8|526.3|525.7|526.6|526|526.3|525.7|47
1632394800000|2021-09-23 11:00:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|30
1632395100000|2021-09-23 11:05:00|526.2|525.6|526.6|526|526.8|526.2|526.2|525.6|44
1632395400000|2021-09-23 11:10:00|526.4|525.8|527|526.4|527|526.4|526.4|525.8|115
1632395700000|2021-09-23 11:15:00|527.1|526.5|526.3|525.7|527.3|526.7|526.3|525.7|232
1632396000000|2021-09-23 11:20:00|526.4|525.8|526.4|525.8|526.4|525.8|526.3|525.7|46
1632396300000|2021-09-23 11:25:00|526.2|525.6|525.9|525.3|526.3|525.7|525.8|525.2|32
1632396600000|2021-09-23 11:30:00|526|525.4|526.1|525.5|526.1|525.5|526|525.4|41
1632396900000|2021-09-23 11:35:00|525.9|525.3|526.1|525.5|526.1|525.5|525.8|525.2|20
1632397200000|2021-09-23 11:40:00|526|525.4|526|525.4|526.1|525.5|525.9|525.3|18
1632397500000|2021-09-23 11:45:00|526.1|525.5|526.1|525.5|526.1|525.5|526.1|525.5|24
1632397800000|2021-09-23 11:50:00|||||||||4
1632398100000|2021-09-23 11:55:00|526.3|525.7|526.3|525.7|526.4|525.8|526.2|525.6|59
1632398400000|2021-09-23 12:00:00|526.1|525.5|526.1|525.5|526.6|526|526.1|525.5|58
1632398700000|2021-09-23 12:05:00|525.9|525.3|526.1|525.5|526.4|525.8|525.9|525.3|318
1632399000000|2021-09-23 12:10:00|526.3|525.7|526.6|526|526.9|526.3|526.1|525.5|285
1632399300000|2021-09-23 12:15:00|526.4|525.8|526.1|525.5|526.7|526.1|525.9|525.3|514
1632399600000|2021-09-23 12:20:00|526.2|525.6|526.1|525.5|526.4|525.8|526|525.4|41
1632399900000|2021-09-23 12:25:00|525.9|525.3|526.4|525.8|526.4|525.8|525.9|525.3|89
1632400200000|2021-09-23 12:30:00|526.3|525.7|526.8|526.2|526.9|526.3|525.9|525.3|213
1632400500000|2021-09-23 12:35:00|526.9|526.3|526.6|526|526.9|526.3|526.2|525.6|149
1632400800000|2021-09-23 12:40:00|526.7|526.1|526.4|525.8|526.9|526.3|526.4|525.8|214
1632403800000|2021-09-23 13:30:00|526.6|526|524.4|523.8|526.9|526.3|524.4|523.8|2575
1632404100000|2021-09-23 13:35:00|524.6|524|523.9|523.3|524.7|524.1|522.9|522.3|2040
1632404400000|2021-09-23 13:40:00|523.7|523.1|524.4|523.8|524.9|524.3|522.9|522.3|1296
1632404700000|2021-09-23 13:45:00|524.3|523.7|524.4|523.8|524.7|524.1|523.4|522.8|892
1632405000000|2021-09-23 13:50:00|524.6|524|525.9|525.3|525.9|525.3|523.6|523|813
1632405300000|2021-09-23 13:55:00|526.1|525.5|525.9|525.3|526.6|526|525.7|525.1|955
1632405600000|2021-09-23 14:00:00|526.1|525.5|525.4|524.8|526.1|525.5|524.9|524.3|1087
1632405900000|2021-09-23 14:05:00|525.6|525|525.3|524.7|525.7|525.1|524.9|524.3|374
1632406200000|2021-09-23 14:10:00|525.4|524.8|526.4|525.8|526.4|525.8|525.4|524.8|399
1632406500000|2021-09-23 14:15:00|526.6|526|526.1|525.5|526.8|526.2|525.9|525.3|474
1632406800000|2021-09-23 14:20:00|526.2|525.6|525.9|525.3|526.6|526|525.7|525.1|285
1632407100000|2021-09-23 14:25:00|526.1|525.5|525.7|525.1|526.2|525.6|525.4|524.8|302
1632407400000|2021-09-23 14:30:00|525.4|524.8|524.7|524.1|525.4|524.8|524.2|523.6|489
1632407700000|2021-09-23 14:35:00|524.9|524.3|525.7|525.1|525.9|525.3|524.9|524.3|666
1632408000000|2021-09-23 14:40:00|525.9|525.3|526.2|525.6|526.4|525.8|525.4|524.8|241
1632408300000|2021-09-23 14:45:00|525.9|525.3|526.4|525.8|526.4|525.8|525.9|525.3|393
1632408600000|2021-09-23 14:50:00|526.6|526|528.3|527.7|528.4|527.8|526.6|526|1111
1632408900000|2021-09-23 14:55:00|528.1|527.5|529|528.4|529.4|528.8|528.1|527.5|1138
1632409200000|2021-09-23 15:00:00|529.1|528.5|530.3|529.7|530.6|530|528.8|528.2|1016
1632409500000|2021-09-23 15:05:00|530.1|529.5|529.6|529|530.6|530|529.1|528.5|804
1632409800000|2021-09-23 15:10:00|529.4|528.8|529.1|528.5|529.8|529.2|528.9|528.3|462
1632410100000|2021-09-23 15:15:00|529.3|528.7|529.8|529.2|529.9|529.3|529.1|528.5|296
1632410400000|2021-09-23 15:20:00|529.9|529.3|529.1|528.5|530.1|529.5|529.1|528.5|513
1632410700000|2021-09-23 15:25:00|529.3|528.7|529.6|529|530.1|529.5|529.1|528.5|461
1632411000000|2021-09-23 15:30:00|529.9|529.3|530.1|529.5|530.3|529.7|529.8|529.2|212
1632411300000|2021-09-23 15:35:00|530|529.4|530.3|529.7|530.4|529.8|529.6|529|404
1632411600000|2021-09-23 15:40:00|530.1|529.5|530.1|529.5|530.4|529.8|530.1|529.5|181
1632411900000|2021-09-23 15:45:00|529.9|529.3|530.6|530|530.6|530|529.9|529.3|267
1632412200000|2021-09-23 15:50:00|530.8|530.2|530.1|529.5|530.9|530.3|530.1|529.5|568
1632412500000|2021-09-23 15:55:00|530.3|529.7|530.9|530.3|530.9|530.3|530.3|529.7|1339
1632412800000|2021-09-23 16:00:00|531|530.4|530.4|529.8|531.1|530.5|530.4|529.8|757
1632413100000|2021-09-23 16:05:00|530.6|530|531.1|530.5|531.1|530.5|530.6|530|403
1632413400000|2021-09-23 16:10:00|530.9|530.3|529.6|529|530.9|530.3|529.4|528.8|427
1632413700000|2021-09-23 16:15:00|529.9|529.3|529.9|529.3|530.1|529.5|529.6|529|196
1632414000000|2021-09-23 16:20:00|530.1|529.5|530.1|529.5|530.1|529.5|529.9|529.3|434
1632414300000|2021-09-23 16:25:00|530.2|529.6|531.1|530.5|531.1|530.5|530.2|529.6|585
1632414600000|2021-09-23 16:30:00|531|530.4|530.9|530.3|531.4|530.8|530.6|530|419
1632414900000|2021-09-23 16:35:00|531.1|530.5|530.9|530.3|531.4|530.8|530.9|530.3|415
1632415200000|2021-09-23 16:40:00|530.8|530.2|530.6|530|530.8|530.2|530.4|529.8|396
1632415500000|2021-09-23 16:45:00|530.9|530.3|530.9|530.3|530.9|530.3|530.6|530|208
1632415800000|2021-09-23 16:50:00|531.1|530.5|531.4|530.8|531.6|531|531.1|530.5|299
1632416100000|2021-09-23 16:55:00|531.6|531|531.6|531|531.9|531.3|531.4|530.8|661
1632416400000|2021-09-23 17:00:00|531.7|531.1|531.4|530.8|531.9|531.3|531.3|530.7|326
1632416700000|2021-09-23 17:05:00|531.6|531|531.9|531.3|531.9|531.3|531.6|531|217
1632417000000|2021-09-23 17:10:00|531.8|531.2|532.6|532|532.9|532.3|531.8|531.2|502
1632417300000|2021-09-23 17:15:00|532.9|532.3|532.9|532.3|533.4|532.8|532.6|532|744
1632417600000|2021-09-23 17:20:00|532.8|532.2|531.9|531.3|533.1|532.5|531.9|531.3|630
1632417900000|2021-09-23 17:25:00|532.1|531.5|532.6|532|532.6|532|532.1|531.5|377
1632418200000|2021-09-23 17:30:00|532.4|531.8|532.4|531.8|532.6|532|532.1|531.5|313
1632418500000|2021-09-23 17:35:00|532.6|532|532.1|531.5|532.6|532|531.9|531.3|305
1632418800000|2021-09-23 17:40:00|532.4|531.8|532.9|532.3|532.9|532.3|532.3|531.7|559
1632419100000|2021-09-23 17:45:00|532.7|532.1|532.6|532|533.1|532.5|532.6|532|482
1632419400000|2021-09-23 17:50:00|532.8|532.2|532.9|532.3|533.1|532.5|532.6|532|439
1632419700000|2021-09-23 17:55:00|532.8|532.2|533.3|532.7|533.4|532.8|532.6|532|663
1632420000000|2021-09-23 18:00:00|533.1|532.5|532.7|532.1|533.4|532.8|532.6|532|1040
1632420300000|2021-09-23 18:05:00|532.6|532|532.2|531.6|532.7|532.1|531.9|531.3|1217
1632420600000|2021-09-23 18:10:00|532|531.4|532|531.4|532.1|531.5|531.5|530.9|2114
1632420900000|2021-09-23 18:15:00|531.9|531.3|531.9|531.3|532.2|531.6|531.6|531|1597
1632441600000|2021-09-24 00:00:00|530.4|529.8|529.4|528.8|530.8|530.2|529.2|528.6|623
1632441900000|2021-09-24 00:05:00|529.5|528.9|529.7|529.1|530.2|529.6|529.4|528.8|124
1632442200000|2021-09-24 00:10:00|529.9|529.3|530.4|529.8|530.4|529.8|529.9|529.3|112
1632442500000|2021-09-24 00:15:00|530.6|530|530.4|529.8|530.7|530.1|530.4|529.8|76
1632442800000|2021-09-24 00:20:00|530.2|529.6|530.2|529.6|530.3|529.7|530.2|529.6|49
1632443100000|2021-09-24 00:25:00|530.1|529.5|530.2|529.6|530.3|529.7|530.1|529.5|44
1632443400000|2021-09-24 00:30:00|530.4|529.8|530.4|529.8|530.4|529.8|530.4|529.8|9
1632443700000|2021-09-24 00:35:00|||||||||8
1632444000000|2021-09-24 00:40:00|530.5|529.9|530.7|530.1|530.7|530.1|530.4|529.8|16
1632444300000|2021-09-24 00:45:00|531.2|530.6|530.9|530.3|531.2|530.6|530.8|530.2|208
1632444600000|2021-09-24 00:50:00|530.8|530.2|530.8|530.2|530.8|530.2|530.8|530.2|16
1632444900000|2021-09-24 00:55:00|530.9|530.3|530.9|530.3|530.9|530.3|530.8|530.2|9
1632445200000|2021-09-24 01:00:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|29
1632445500000|2021-09-24 01:05:00|||||||||32
1632445800000|2021-09-24 01:10:00|||||||||6
1632446100000|2021-09-24 01:15:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|16
1632446400000|2021-09-24 01:20:00|530.5|529.9|530.7|530.1|530.7|530.1|530.4|529.8|51
1632446700000|2021-09-24 01:25:00|530.9|530.3|530.9|530.3|530.9|530.3|530.8|530.2|28
1632447000000|2021-09-24 01:30:00|530.7|530.1|530.8|530.2|530.9|530.3|530.7|530.1|35
1632447300000|2021-09-24 01:35:00|530.9|530.3|531.2|530.6|531.2|530.6|530.9|530.3|112
1632447600000|2021-09-24 01:40:00|531|530.4|531|530.4|531.1|530.5|531|530.4|35
1632447900000|2021-09-24 01:45:00|530.9|530.3|530.7|530.1|531|530.4|530.7|530.1|45
1632448200000|2021-09-24 01:50:00|530.6|530|530.7|530.1|530.7|530.1|530.5|529.9|41
1632448500000|2021-09-24 01:55:00|530.6|530|530.2|529.6|530.6|530|530.2|529.6|47
1632448800000|2021-09-24 02:00:00|530.3|529.7|530.4|529.8|530.5|529.9|530.2|529.6|18
1632449100000|2021-09-24 02:05:00|530.5|529.9|530.7|530.1|530.7|530.1|530.4|529.8|14
1632449400000|2021-09-24 02:10:00|530.6|530|530.2|529.6|530.6|530|530.2|529.6|14
1632449700000|2021-09-24 02:15:00|530.5|529.9|530.5|529.9|530.5|529.9|530.5|529.9|30
1632450000000|2021-09-24 02:20:00|530.7|530.1|530.7|530.1|530.7|530.1|530.7|530.1|28
1632450300000|2021-09-24 02:25:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|23
1632450600000|2021-09-24 02:30:00|530.9|530.3|531|530.4|531|530.4|530.9|530.3|17
1632450900000|2021-09-24 02:35:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|55
1632451200000|2021-09-24 02:40:00|||||||||2
1632451500000|2021-09-24 02:45:00|530.5|529.9|530.7|530.1|530.7|530.1|530.2|529.6|25
1632451800000|2021-09-24 02:50:00|530.9|530.3|530.9|530.3|531|530.4|530.7|530.1|15
1632452100000|2021-09-24 02:55:00|531|530.4|531|530.4|531.2|530.6|530.9|530.3|16
1632452400000|2021-09-24 03:00:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|15
1632452700000|2021-09-24 03:05:00|531.1|530.5|530.9|530.3|531.2|530.6|530.7|530.1|14
1632453000000|2021-09-24 03:10:00|531|530.4|530.7|530.1|531|530.4|530.7|530.1|5
1632453300000|2021-09-24 03:15:00|530.6|530|530.7|530.1|530.7|530.1|530.5|529.9|18
1632453600000|2021-09-24 03:20:00|530.6|530|530.6|530|530.6|530|530.6|530|5
1632453900000|2021-09-24 03:25:00|530.5|529.9|530.4|529.8|530.5|529.9|530.4|529.8|9
1632454200000|2021-09-24 03:30:00|530.5|529.9|530.5|529.9|530.5|529.9|530.4|529.8|2
1632454500000|2021-09-24 03:35:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|19
1632454800000|2021-09-24 03:40:00|||||||||1
1632455100000|2021-09-24 03:45:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|5
1632455400000|2021-09-24 03:50:00|530.4|529.8|530.5|529.9|530.7|530.1|530.4|529.8|33
1632455700000|2021-09-24 03:55:00|||||||||3
1632456000000|2021-09-24 04:00:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|27
1632456300000|2021-09-24 04:05:00|530.4|529.8|530.5|529.9|530.5|529.9|530.4|529.8|9
1632456600000|2021-09-24 04:10:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|13
1632456900000|2021-09-24 04:15:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|24
1632457200000|2021-09-24 04:20:00|||||||||4
1632457500000|2021-09-24 04:25:00|||||||||7
1632457800000|2021-09-24 04:30:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|17
1632458100000|2021-09-24 04:35:00|530.1|529.5|530.2|529.6|530.2|529.6|530|529.4|8
1632458400000|2021-09-24 04:40:00|||||||||6
1632459000000|2021-09-24 04:50:00|530.4|529.8|530.3|529.7|530.4|529.8|530.2|529.6|62
1632459300000|2021-09-24 04:55:00|530.2|529.6|530.2|529.6|530.2|529.6|530.2|529.6|0
1632459600000|2021-09-24 05:00:00|530.4|529.8|530.2|529.6|530.4|529.8|530.2|529.6|14
1632459900000|2021-09-24 05:05:00|||||||||7
1632460200000|2021-09-24 05:10:00|530.3|529.7|530.5|529.9|530.5|529.9|530.3|529.7|10
1632460500000|2021-09-24 05:15:00|530.4|529.8|530.3|529.7|530.4|529.8|530.3|529.7|7
1632460800000|2021-09-24 05:20:00|530.4|529.8|530.5|529.9|530.5|529.9|530.3|529.7|12
1632461100000|2021-09-24 05:25:00|530.4|529.8|530|529.4|530.4|529.8|530|529.4|24
1632461400000|2021-09-24 05:30:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|27
1632461700000|2021-09-24 05:35:00|530.2|529.6|530|529.4|530.2|529.6|530|529.4|18
1632462000000|2021-09-24 05:40:00|530.1|529.5|530.2|529.6|530.2|529.6|530.1|529.5|5
1632462300000|2021-09-24 05:45:00|530.1|529.5|530.2|529.6|530.2|529.6|530|529.4|3
1632462600000|2021-09-24 05:50:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|17
1632462900000|2021-09-24 05:55:00|530.4|529.8|530.5|529.9|530.5|529.9|530.3|529.7|22
1632463200000|2021-09-24 06:00:00|530.4|529.8|530.4|529.8|530.5|529.9|530.3|529.7|6
1632463500000|2021-09-24 06:05:00|530.5|529.9|530.7|530.1|530.7|530.1|530.4|529.8|19
1632463800000|2021-09-24 06:10:00|530.5|529.9|530.5|529.9|530.7|530.1|530.5|529.9|22
1632464100000|2021-09-24 06:15:00|530.3|529.7|530.4|529.8|530.5|529.9|530.2|529.6|15
1632464400000|2021-09-24 06:20:00|530.5|529.9|530.5|529.9|530.5|529.9|530.4|529.8|27
1632464700000|2021-09-24 06:25:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|19
1632465000000|2021-09-24 06:30:00|530.5|529.9|530.4|529.8|530.5|529.9|530.2|529.6|30
1632465300000|2021-09-24 06:35:00|530.5|529.9|530.5|529.9|530.5|529.9|530.4|529.8|6
1632465600000|2021-09-24 06:40:00|530.4|529.8|530.1|529.5|530.4|529.8|530|529.4|16
1632465900000|2021-09-24 06:45:00|530|529.4|530.1|529.5|530.2|529.6|530|529.4|18
1632466200000|2021-09-24 06:50:00|530|529.4|530.2|529.6|530.2|529.6|530|529.4|11
1632466500000|2021-09-24 06:55:00|530.1|529.5|529.9|529.3|530.2|529.6|529.7|529.1|39
1632466800000|2021-09-24 07:00:00|529.8|529.2|529.2|528.6|529.8|529.2|529.2|528.6|111
1632467100000|2021-09-24 07:05:00|529.4|528.8|529.7|529.1|529.8|529.2|529.4|528.8|49
1632467400000|2021-09-24 07:10:00|529.5|528.9|529.7|529.1|529.7|529.1|529.5|528.9|45
1632467700000|2021-09-24 07:15:00|529.5|528.9|529.3|528.7|529.7|529.1|529|528.4|58
1632468000000|2021-09-24 07:20:00|529.2|528.6|529.3|528.7|529.3|528.7|528.9|528.3|24
1632468300000|2021-09-24 07:25:00|529.2|528.6|529.7|529.1|529.8|529.2|529.2|528.6|12
1632468600000|2021-09-24 07:30:00|529.8|529.2|529.7|529.1|529.8|529.2|529.7|529.1|6
1632468900000|2021-09-24 07:35:00|529.5|528.9|529.5|528.9|529.7|529.1|529.5|528.9|28
1632469200000|2021-09-24 07:40:00|529.3|528.7|529.7|529.1|529.8|529.2|529.2|528.6|17
1632469500000|2021-09-24 07:45:00|529.6|529|529.5|528.9|529.7|529.1|529.4|528.8|26
1632469800000|2021-09-24 07:50:00|529.6|529|529.5|528.9|529.7|529.1|529.4|528.8|19
1632470100000|2021-09-24 07:55:00|529.4|528.8|529.4|528.8|529.5|528.9|529.4|528.8|9
1632470400000|2021-09-24 08:00:00|529.5|528.9|529.2|528.6|529.5|528.9|529|528.4|61
1632470700000|2021-09-24 08:05:00|529|528.4|529|528.4|529|528.4|528.9|528.3|26
1632471000000|2021-09-24 08:10:00|528.8|528.2|529.5|528.9|529.5|528.9|528.5|527.9|329
1632471300000|2021-09-24 08:15:00|529.4|528.8|529.2|528.6|529.5|528.9|529.2|528.6|16
1632471600000|2021-09-24 08:20:00|529|528.4|529.5|528.9|529.5|528.9|529|528.4|160
1632471900000|2021-09-24 08:25:00|529.7|529.1|529.3|528.7|529.8|529.2|529.3|528.7|16
1632472200000|2021-09-24 08:30:00|529.2|528.6|529.3|528.7|529.3|528.7|529.2|528.6|15
1632472500000|2021-09-24 08:35:00|529.2|528.6|529.3|528.7|529.3|528.7|529.2|528.6|3
1632472800000|2021-09-24 08:40:00|529.2|528.6|529.5|528.9|529.5|528.9|529.2|528.6|15
1632473100000|2021-09-24 08:45:00|529.3|528.7|529.5|528.9|529.5|528.9|529.2|528.6|43
1632473400000|2021-09-24 08:50:00|529.6|529|529.6|529|529.7|529.1|529.4|528.8|55
1632473700000|2021-09-24 08:55:00|529.5|528.9|529.6|529|529.7|529.1|529.4|528.8|22
1632474000000|2021-09-24 09:00:00|529.7|529.1|529|528.4|529.8|529.2|529|528.4|111
1632474300000|2021-09-24 09:05:00|529.2|528.6|528|527.4|529.2|528.6|528|527.4|98
1632474600000|2021-09-24 09:10:00|527.8|527.2|528.3|527.7|528.3|527.7|527.8|527.2|531
1632474900000|2021-09-24 09:15:00|528.2|527.6|527.8|527.2|528.3|527.7|527.8|527.2|30
1632475200000|2021-09-24 09:20:00|528|527.4|528|527.4|528.3|527.7|527.8|527.2|73
1632475500000|2021-09-24 09:25:00|528.1|527.5|528.3|527.7|528.3|527.7|528|527.4|30
1632475800000|2021-09-24 09:30:00|528.2|527.6|528|527.4|528.3|527.7|527.8|527.2|52
1632476100000|2021-09-24 09:35:00|528.1|527.5|528|527.4|528.5|527.9|528|527.4|206
1632476400000|2021-09-24 09:40:00|528.1|527.5|528.1|527.5|528.3|527.7|528|527.4|91
1632476700000|2021-09-24 09:45:00|528|527.4|528|527.4|528|527.4|528|527.4|12
1632477000000|2021-09-24 09:50:00|528.1|527.5|529|528.4|529|528.4|528.1|527.5|145
1632477300000|2021-09-24 09:55:00|528.9|528.3|528.5|527.9|528.9|528.3|528.5|527.9|15
1632477600000|2021-09-24 10:00:00|528.4|527.8|528.1|527.5|528.6|528|528.1|527.5|89
1632477900000|2021-09-24 10:05:00|528.3|527.7|528.3|527.7|528.3|527.7|528.1|527.5|23
1632478200000|2021-09-24 10:10:00|528.5|527.9|528.8|528.2|528.8|528.2|528.5|527.9|47
1632478500000|2021-09-24 10:15:00|529|528.4|528.8|528.2|529.1|528.5|528.8|528.2|41
1632478800000|2021-09-24 10:20:00|528.6|528|528.8|528.2|528.8|528.2|528.5|527.9|21
1632479100000|2021-09-24 10:25:00|529|528.4|529.1|528.5|529.3|528.7|529|528.4|34
1632479400000|2021-09-24 10:30:00|529.3|528.7|529.3|528.7|529.4|528.8|528.8|528.2|95
1632479700000|2021-09-24 10:35:00|529.1|528.5|529.1|528.5|529.1|528.5|528.8|528.2|48
1632480000000|2021-09-24 10:40:00|528.9|528.3|529.1|528.5|529.1|528.5|528.8|528.2|32
1632480300000|2021-09-24 10:45:00|529|528.4|529|528.4|529.1|528.5|528.8|528.2|15
1632480600000|2021-09-24 10:50:00|528.8|528.2|529.1|528.5|529.1|528.5|528.8|528.2|18
1632480900000|2021-09-24 10:55:00|529|528.4|529.1|528.5|529.3|528.7|529|528.4|59
1632481200000|2021-09-24 11:00:00|528.8|528.2|528.8|528.2|528.8|528.2|528.6|528|14
1632481500000|2021-09-24 11:05:00|528.7|528.1|528.8|528.2|528.8|528.2|528.7|528.1|36
1632481800000|2021-09-24 11:10:00|528.6|528|528.6|528|528.8|528.2|528.6|528|21
1632482100000|2021-09-24 11:15:00|528.7|528.1|529.1|528.5|529.3|528.7|528.6|528|45
1632482400000|2021-09-24 11:20:00|529.2|528.6|529.6|529|529.8|529.2|529.2|528.6|167
1632482700000|2021-09-24 11:25:00|529.7|529.1|530.1|529.5|530.3|529.7|529.5|528.9|64
1632483000000|2021-09-24 11:30:00|530|529.4|530|529.4|530.1|529.5|530|529.4|1
1632483300000|2021-09-24 11:35:00|530.3|529.7|530.3|529.7|530.3|529.7|530|529.4|46
1632483600000|2021-09-24 11:40:00|530.1|529.5|530|529.4|530.3|529.7|530|529.4|32
1632483900000|2021-09-24 11:45:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|6
1632484200000|2021-09-24 11:50:00|530|529.4|530.1|529.5|530.1|529.5|529.8|529.2|77
1632484500000|2021-09-24 11:55:00|529.8|529.2|530.1|529.5|530.1|529.5|529.8|529.2|89
1632484800000|2021-09-24 12:00:00|530.3|529.7|529.9|529.3|530.3|529.7|529.9|529.3|129
1632485100000|2021-09-24 12:05:00|530|529.4|530.4|529.8|530.4|529.8|529.9|529.3|78
1632485400000|2021-09-24 12:10:00|530.3|529.7|530.4|529.8|530.6|530|530.3|529.7|46
1632485700000|2021-09-24 12:15:00|530.5|529.9|530.3|529.7|530.6|530|530.3|529.7|66
1632486000000|2021-09-24 12:20:00|530.4|529.8|530.3|529.7|530.5|529.9|530.2|529.6|66
1632486300000|2021-09-24 12:25:00|530.1|529.5|530.1|529.5|530.3|529.7|530|529.4|86
1632486600000|2021-09-24 12:30:00|530|529.4|529.9|529.3|530.3|529.7|529.6|529|109
1632486900000|2021-09-24 12:35:00|529.6|529|529.4|528.8|529.9|529.3|529.4|528.8|208
1632487200000|2021-09-24 12:40:00|529.3|528.7|529.4|528.8|529.4|528.8|529.1|528.5|264
1632490200000|2021-09-24 13:30:00|528.5|527.9|529.4|528.8|530.3|529.7|527.8|527.2|2544
1632490500000|2021-09-24 13:35:00|529.3|528.7|528.6|528|529.6|529|527.1|526.5|2245
1632490800000|2021-09-24 13:40:00|528.5|527.9|528.3|527.7|528.9|528.3|527.3|526.7|925
1632491100000|2021-09-24 13:45:00|528.4|527.8|527.9|527.3|529.5|528.9|527.9|527.3|1384
1632491400000|2021-09-24 13:50:00|527.6|527|527.9|527.3|528.6|528|527.1|526.5|1697
1632491700000|2021-09-24 13:55:00|527.8|527.2|528.3|527.7|528.8|528.2|527.8|527.2|781
1632492000000|2021-09-24 14:00:00|528.1|527.5|529.8|529.2|530|529.4|527.6|527|1649
1632492300000|2021-09-24 14:05:00|529.9|529.3|528.3|527.7|530.1|529.5|528.3|527.7|1667
1632492600000|2021-09-24 14:10:00|528.4|527.8|529.3|528.7|529.3|528.7|527.9|527.3|1090
1632492900000|2021-09-24 14:15:00|529.4|528.8|527.9|527.3|529.4|528.8|527.8|527.2|474
1632493200000|2021-09-24 14:20:00|527.8|527.2|527.6|527|528.3|527.7|527.5|526.9|626
1632493500000|2021-09-24 14:25:00|527.8|527.2|527.8|527.2|527.9|527.3|526.9|526.3|644
1632493800000|2021-09-24 14:30:00|527.9|527.3|527.1|526.5|528.3|527.7|527|526.4|628
1632494100000|2021-09-24 14:35:00|527.2|526.6|528.3|527.7|528.4|527.8|527|526.4|713
1632494400000|2021-09-24 14:40:00|528.1|527.5|528.3|527.7|529|528.4|527.6|527|545
1632494700000|2021-09-24 14:45:00|528.1|527.5|528.3|527.7|528.5|527.9|528.1|527.5|452
1632495000000|2021-09-24 14:50:00|528.4|527.8|527.9|527.3|529|528.4|527.9|527.3|393
1632495300000|2021-09-24 14:55:00|528|527.4|528.6|528|528.9|528.3|527.9|527.3|577
1632495600000|2021-09-24 15:00:00|528.8|528.2|528.9|528.3|529.4|528.8|528.6|528|544
1632495900000|2021-09-24 15:05:00|529|528.4|529.5|528.9|529.5|528.9|528.6|528|255
1632496200000|2021-09-24 15:10:00|529.4|528.8|529.8|529.2|530.1|529.5|529.4|528.8|485
1632496500000|2021-09-24 15:15:00|529.9|529.3|530.3|529.7|530.5|529.9|529.6|529|569
1632496800000|2021-09-24 15:20:00|530.5|529.9|530.5|529.9|530.8|530.2|530.3|529.7|477
1632497100000|2021-09-24 15:25:00|530.6|530|530|529.4|531|530.4|530|529.4|347
1632497400000|2021-09-24 15:30:00|530.1|529.5|529.6|529|530.1|529.5|529.1|528.5|530
1632497700000|2021-09-24 15:35:00|529.8|529.2|530.3|529.7|530.5|529.9|529.8|529.2|517
1632498000000|2021-09-24 15:40:00|530.1|529.5|529.6|529|530.2|529.6|529.4|528.8|308
1632498300000|2021-09-24 15:45:00|529.8|529.2|528.8|528.2|530.1|529.5|528.8|528.2|243
1632498600000|2021-09-24 15:50:00|528.9|528.3|529|528.4|529.3|528.7|528.6|528|420
1632498900000|2021-09-24 15:55:00|528.9|528.3|527.9|527.3|529|528.4|527.9|527.3|458
1632499200000|2021-09-24 16:00:00|528|527.4|528.4|527.8|528.6|528|528|527.4|295
1632499500000|2021-09-24 16:05:00|528.5|527.9|529|528.4|529|528.4|528.4|527.8|329
1632499800000|2021-09-24 16:10:00|529.1|528.5|528.8|528.2|529.3|528.7|528.5|527.9|177
1632500100000|2021-09-24 16:15:00|528.9|528.3|528.5|527.9|529.1|528.5|528.4|527.8|249
1632500400000|2021-09-24 16:20:00|528.4|527.8|528.5|527.9|529|528.4|528.4|527.8|292
1632500700000|2021-09-24 16:25:00|528.3|527.7|528.8|528.2|529|528.4|528.3|527.7|148
1632501000000|2021-09-24 16:30:00|528.6|528|528.3|527.7|528.6|528|528.3|527.7|139
1632501300000|2021-09-24 16:35:00|528.5|527.9|529|528.4|529|528.4|528|527.4|222
1632501600000|2021-09-24 16:40:00|529.1|528.5|529.5|528.9|529.8|529.2|529.1|528.5|462
1632501900000|2021-09-24 16:45:00|529.8|529.2|529.5|528.9|529.8|529.2|529.5|528.9|165
1632502200000|2021-09-24 16:50:00|529.8|529.2|529.5|528.9|529.8|529.2|529.5|528.9|132
1632502500000|2021-09-24 16:55:00|529.6|529|529.6|529|529.8|529.2|529.5|528.9|226
1632502800000|2021-09-24 17:00:00|529.8|529.2|529.6|529|530.1|529.5|529.5|528.9|351
1632503100000|2021-09-24 17:05:00|529.7|529.1|529.6|529|530.1|529.5|529.6|529|484
1632503400000|2021-09-24 17:10:00|529.5|528.9|530.3|529.7|530.3|529.7|529.5|528.9|300
1632503700000|2021-09-24 17:15:00|530|529.4|530.3|529.7|530.5|529.9|530|529.4|318
1632504000000|2021-09-24 17:20:00|530.5|529.9|530.5|529.9|530.6|530|530.3|529.7|555
1632504300000|2021-09-24 17:25:00|530.4|529.8|530.4|529.8|530.8|530.2|530.1|529.5|459
1632504600000|2021-09-24 17:30:00|530.5|529.9|530.1|529.5|530.8|530.2|530|529.4|164
1632504900000|2021-09-24 17:35:00|530|529.4|530.1|529.5|530.3|529.7|529.9|529.3|362
1632505200000|2021-09-24 17:40:00|530|529.4|530.8|530.2|531|530.4|530|529.4|369
1632505500000|2021-09-24 17:45:00|530.6|530|530.8|530.2|530.8|530.2|530.4|529.8|461
1632505800000|2021-09-24 17:50:00|530.7|530.1|530.8|530.2|531|530.4|530.5|529.9|763
1632506100000|2021-09-24 17:55:00|530.6|530|530.3|529.7|531|530.4|530.3|529.7|1315
1632506400000|2021-09-24 18:00:00|530.2|529.6|529.7|529.1|530.3|529.7|529.4|528.8|836
1632506700000|2021-09-24 18:05:00|529.8|529.2|529.7|529.1|530|529.4|529.5|528.9|929
1632507000000|2021-09-24 18:10:00|529.8|529.2|529.2|528.6|529.8|529.2|529|528.4|2932
1632507300000|2021-09-24 18:15:00|529|528.4|528.4|527.8|529.3|528.7|528|527.4|1734
1632700800000|2021-09-27 00:00:00|527.5|526.9|527.7|527.1|528.2|527.6|526.9|526.3|1098
1632701100000|2021-09-27 00:05:00|527.5|526.9|527.2|526.6|527.7|527.1|527.2|526.6|116
1632701400000|2021-09-27 00:10:00|527.3|526.7|527.2|526.6|527.3|526.7|526.9|526.3|152
1632701700000|2021-09-27 00:15:00|527.4|526.8|527.4|526.8|527.7|527.1|527.4|526.8|129
1632702000000|2021-09-27 00:20:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|73
1632702300000|2021-09-27 00:25:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|46
1632702600000|2021-09-27 00:30:00|527.4|526.8|527.4|526.8|527.4|526.8|527.2|526.6|35
1632702900000|2021-09-27 00:35:00|527.5|526.9|527.2|526.6|527.7|527.1|527.2|526.6|238
1632703200000|2021-09-27 00:40:00|527.3|526.7|527.2|526.6|527.3|526.7|527.2|526.6|10
1632703500000|2021-09-27 00:45:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|39
1632703800000|2021-09-27 00:50:00|527.4|526.8|527.2|526.6|527.4|526.8|527.2|526.6|48
1632704100000|2021-09-27 00:55:00|||||||||4
1632704400000|2021-09-27 01:00:00|527.4|526.8|528|527.4|528|527.4|527.4|526.8|125
1632704700000|2021-09-27 01:05:00|528.1|527.5|527.9|527.3|528.2|527.6|527.7|527.1|79
1632705000000|2021-09-27 01:10:00|528|527.4|528.4|527.8|528.4|527.8|527.9|527.3|52
1632705300000|2021-09-27 01:15:00|528.2|527.6|528.5|527.9|528.7|528.1|528.2|527.6|151
1632705600000|2021-09-27 01:20:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|35
1632705900000|2021-09-27 01:25:00|528|527.4|528|527.4|528|527.4|527.9|527.3|72
1632706200000|2021-09-27 01:30:00|527.7|527.1|527.7|527.1|527.9|527.3|527.7|527.1|53
1632706500000|2021-09-27 01:35:00|||||||||48
1632706800000|2021-09-27 01:40:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|74
1632707100000|2021-09-27 01:45:00|527.8|527.2|528.2|527.6|528.2|527.6|527.7|527.1|77
1632707400000|2021-09-27 01:50:00|528.1|527.5|528.2|527.6|528.2|527.6|528.1|527.5|31
1632707700000|2021-09-27 01:55:00|528.4|527.8|528.5|527.9|528.5|527.9|528.3|527.7|22
1632708000000|2021-09-27 02:00:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|63
1632708300000|2021-09-27 02:05:00|528.4|527.8|528.5|527.9|528.5|527.9|528.2|527.6|50
1632708600000|2021-09-27 02:10:00|528.4|527.8|528.2|527.6|528.5|527.9|528.2|527.6|57
1632708900000|2021-09-27 02:15:00|528.3|527.7|528.4|527.8|528.5|527.9|528.2|527.6|23
1632709200000|2021-09-27 02:20:00|528.5|527.9|528.2|527.6|528.5|527.9|528.2|527.6|12
1632709500000|2021-09-27 02:25:00|528|527.4|528|527.4|528|527.4|528|527.4|28
1632709800000|2021-09-27 02:30:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|37
1632710100000|2021-09-27 02:35:00|528.2|527.6|528.5|527.9|528.7|528.1|528|527.4|47
1632710400000|2021-09-27 02:40:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|20
1632710700000|2021-09-27 02:45:00|||||||||28
1632711000000|2021-09-27 02:50:00|528|527.4|528|527.4|528|527.4|528|527.4|27
1632711300000|2021-09-27 02:55:00|||||||||9
1632711600000|2021-09-27 03:00:00|||||||||9
1632711900000|2021-09-27 03:05:00|||||||||5
1632712200000|2021-09-27 03:10:00|527.7|527.1|527.7|527.1|527.7|527.1|527.7|527.1|42
1632712500000|2021-09-27 03:15:00|||||||||6
1632712800000|2021-09-27 03:20:00|||||||||2
1632713100000|2021-09-27 03:25:00|||||||||15
1632713400000|2021-09-27 03:30:00|528|527.4|528|527.4|528|527.4|527.9|527.3|15
1632713700000|2021-09-27 03:35:00|||||||||10
1632714000000|2021-09-27 03:40:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|1
1632714300000|2021-09-27 03:45:00|||||||||2
1632714600000|2021-09-27 03:50:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|3
1632714900000|2021-09-27 03:55:00|528|527.4|528|527.4|528|527.4|528|527.4|3
1632715200000|2021-09-27 04:00:00|||||||||2
1632715500000|2021-09-27 04:05:00|||||||||12
1632715800000|2021-09-27 04:10:00|||||||||3
1632716100000|2021-09-27 04:15:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|4
1632716400000|2021-09-27 04:20:00|||||||||3
1632716700000|2021-09-27 04:25:00|||||||||2
1632717000000|2021-09-27 04:30:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|44
1632717300000|2021-09-27 04:35:00|527.7|527.1|527.5|526.9|527.7|527.1|527.5|526.9|20
1632717600000|2021-09-27 04:40:00|||||||||1
1632717900000|2021-09-27 04:45:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|20
1632718200000|2021-09-27 04:50:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|12
1632718500000|2021-09-27 04:55:00|||||||||3
1632718800000|2021-09-27 05:00:00|527.5|526.9|527.7|527.1|527.7|527.1|527.5|526.9|15
1632719100000|2021-09-27 05:05:00|527.8|527.2|527.7|527.1|527.8|527.2|527.7|527.1|4
1632719400000|2021-09-27 05:10:00|527.8|527.2|528.2|527.6|528.2|527.6|527.8|527.2|49
1632719700000|2021-09-27 05:15:00|528.1|527.5|528|527.4|528.1|527.5|528|527.4|5
1632720000000|2021-09-27 05:20:00|||||||||2
1632720300000|2021-09-27 05:25:00|||||||||3
1632720600000|2021-09-27 05:30:00|527.9|527.3|528.2|527.6|528.2|527.6|527.7|527.1|35
1632720900000|2021-09-27 05:35:00|528|527.4|528.2|527.6|528.2|527.6|528|527.4|20
1632721200000|2021-09-27 05:40:00|||||||||7
1632721500000|2021-09-27 05:45:00|||||||||4
1632721800000|2021-09-27 05:50:00|528|527.4|528|527.4|528.2|527.6|528|527.4|15
1632722100000|2021-09-27 05:55:00|528.2|527.6|528|527.4|528.2|527.6|528|527.4|24
1632722400000|2021-09-27 06:00:00|527.8|527.2|527.7|527.1|527.8|527.2|527.5|526.9|25
1632722700000|2021-09-27 06:05:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|35
1632723000000|2021-09-27 06:10:00|527.7|527.1|527.5|526.9|527.7|527.1|527.5|526.9|25
1632723300000|2021-09-27 06:15:00|527.7|527.1|527.4|526.8|527.7|527.1|527.4|526.8|25
1632723600000|2021-09-27 06:20:00|527.5|526.9|527.5|526.9|527.7|527.1|527.4|526.8|64
1632723900000|2021-09-27 06:25:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|21
1632724200000|2021-09-27 06:30:00|527.4|526.8|527.7|527.1|527.7|527.1|527.3|526.7|32
1632724500000|2021-09-27 06:35:00|527.6|527|527.7|527.1|527.8|527.2|527.5|526.9|30
1632724800000|2021-09-27 06:40:00|527.8|527.2|527.8|527.2|528|527.4|527.7|527.1|18
1632725100000|2021-09-27 06:45:00|527.9|527.3|528.2|527.6|528.2|527.6|527.9|527.3|19
1632725400000|2021-09-27 06:50:00|528|527.4|527.9|527.3|528.1|527.5|527.9|527.3|7
1632725700000|2021-09-27 06:55:00|528|527.4|528|527.4|528.2|527.6|528|527.4|12
1632726000000|2021-09-27 07:00:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|19
1632726300000|2021-09-27 07:05:00|527.6|527|527.5|526.9|527.6|527|527.4|526.8|40
1632726600000|2021-09-27 07:10:00|527.3|526.7|527.2|526.6|527.5|526.9|527.2|526.6|55
1632726900000|2021-09-27 07:15:00|527.3|526.7|527.5|526.9|527.7|527.1|527.3|526.7|18
1632727200000|2021-09-27 07:20:00|527.4|526.8|527.2|526.6|527.5|526.9|527.2|526.6|24
1632727500000|2021-09-27 07:25:00|527|526.4|527.2|526.6|527.2|526.6|527|526.4|29
1632727800000|2021-09-27 07:30:00|527.1|526.5|527|526.4|527.2|526.6|527|526.4|31
1632728100000|2021-09-27 07:35:00|527.2|526.6|527|526.4|527.5|526.9|527|526.4|36
1632728400000|2021-09-27 07:40:00|527.1|526.5|527.5|526.9|527.5|526.9|527.1|526.5|24
1632728700000|2021-09-27 07:45:00|527.4|526.8|527.5|526.9|527.7|527.1|527.2|526.6|33
1632729000000|2021-09-27 07:50:00|527.3|526.7|527.3|526.7|527.6|527|527.2|526.6|10
1632729300000|2021-09-27 07:55:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|30
1632729600000|2021-09-27 08:00:00|527.4|526.8|527.8|527.2|527.8|527.2|527.2|526.6|30
1632729900000|2021-09-27 08:05:00|527.7|527.1|528.1|527.5|528.3|527.7|527.7|527.1|19
1632730200000|2021-09-27 08:10:00|528|527.4|527.7|527.1|528.1|527.5|527.7|527.1|25
1632730500000|2021-09-27 08:15:00|527.8|527.2|527.5|526.9|528|527.4|527.4|526.8|94
1632730800000|2021-09-27 08:20:00|527.7|527.1|527.8|527.2|528|527.4|527.7|527.1|45
1632731100000|2021-09-27 08:25:00|527.7|527.1|527.7|527.1|528|527.4|527.5|526.9|59
1632731400000|2021-09-27 08:30:00|527.8|527.2|527.5|526.9|527.8|527.2|527.4|526.8|50
1632731700000|2021-09-27 08:35:00|527.3|526.7|527.3|526.7|527.3|526.7|527.1|526.5|32
1632732000000|2021-09-27 08:40:00|527.5|526.9|527.7|527.1|527.8|527.2|527.5|526.9|26
1632732300000|2021-09-27 08:45:00|527.6|527|528.2|527.6|528.4|527.8|527.5|526.9|68
1632732600000|2021-09-27 08:50:00|528.3|527.7|528.4|527.8|528.5|527.9|528.1|527.5|40
1632732900000|2021-09-27 08:55:00|528.3|527.7|528.2|527.6|528.3|527.7|528|527.4|16
1632733200000|2021-09-27 09:00:00|528.3|527.7|528.7|528.1|528.7|528.1|528.2|527.6|88
1632733500000|2021-09-27 09:05:00|528.8|528.2|528.8|528.2|529|528.4|528.5|527.9|167
1632733800000|2021-09-27 09:10:00|528.5|527.9|528|527.4|528.6|528|527.8|527.2|75
1632734100000|2021-09-27 09:15:00|528.2|527.6|528|527.4|528.3|527.7|527.8|527.2|45
1632734400000|2021-09-27 09:20:00|528.3|527.7|528.3|527.7|528.3|527.7|528.2|527.6|97
1632734700000|2021-09-27 09:25:00|528|527.4|528|527.4|528.3|527.7|527.9|527.3|92
1632735000000|2021-09-27 09:30:00|528.3|527.7|528.5|527.9|528.8|528.2|528.2|527.6|93
1632735300000|2021-09-27 09:35:00|528.7|528.1|528.8|528.2|528.8|528.2|528.7|528.1|9
1632735600000|2021-09-27 09:40:00|528.7|528.1|528.8|528.2|528.8|528.2|528.7|528.1|4
1632735900000|2021-09-27 09:45:00|528.7|528.1|528.5|527.9|529|528.4|528.5|527.9|108
1632736200000|2021-09-27 09:50:00|528.3|527.7|528|527.4|528.3|527.7|527.9|527.3|83
1632736500000|2021-09-27 09:55:00|528.1|527.5|528|527.4|528.5|527.9|527.9|527.3|38
1632736800000|2021-09-27 10:00:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|57
1632737100000|2021-09-27 10:05:00|527.8|527.2|527.7|527.1|528|527.4|527.7|527.1|48
1632737400000|2021-09-27 10:10:00|527.5|526.9|527.5|526.9|527.5|526.9|527.5|526.9|63
1632737700000|2021-09-27 10:15:00|527.3|526.7|527.5|526.9|527.5|526.9|527.2|526.6|86
1632738000000|2021-09-27 10:20:00|527.4|526.8|527.5|526.9|527.7|527.1|527.4|526.8|79
1632738300000|2021-09-27 10:25:00|527.4|526.8|527.5|526.9|527.5|526.9|527.4|526.8|35
1632738600000|2021-09-27 10:30:00|527.7|527.1|527.7|527.1|528|527.4|527.7|527.1|41
1632738900000|2021-09-27 10:35:00|527.9|527.3|527.7|527.1|527.9|527.3|527.7|527.1|4
1632739200000|2021-09-27 10:40:00|527.8|527.2|528|527.4|528|527.4|527.7|527.1|65
1632739500000|2021-09-27 10:45:00|527.8|527.2|528|527.4|528|527.4|527.7|527.1|36
1632739800000|2021-09-27 10:50:00|528.2|527.6|528.2|527.6|528.2|527.6|528.2|527.6|22
1632740100000|2021-09-27 10:55:00|528.6|528|527.8|527.2|528.6|528|527.7|527.1|42
1632740400000|2021-09-27 11:00:00|528|527.4|527.8|527.2|528|527.4|527.5|526.9|49
1632740700000|2021-09-27 11:05:00|527.9|527.3|527.7|527.1|528|527.4|527.7|527.1|23
1632741000000|2021-09-27 11:10:00|527.8|527.2|527.8|527.2|527.8|527.2|527.6|527|23
1632741300000|2021-09-27 11:15:00|527.7|527.1|527.7|527.1|527.8|527.2|527.5|526.9|38
1632741600000|2021-09-27 11:20:00|527.6|527|527.7|527.1|527.7|527.1|527.6|527|17
1632741900000|2021-09-27 11:25:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|10
1632742200000|2021-09-27 11:30:00|527.7|527.1|527.7|527.1|527.8|527.2|527.7|527.1|22
1632742500000|2021-09-27 11:35:00|527.6|527|527.3|526.7|527.7|527.1|527.3|526.7|50
1632742800000|2021-09-27 11:40:00|527.5|526.9|527.3|526.7|527.5|526.9|527.3|526.7|90
1632743100000|2021-09-27 11:45:00|527.2|526.6|527.5|526.9|527.5|526.9|527.2|526.6|110
1632743400000|2021-09-27 11:50:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|107
1632743700000|2021-09-27 11:55:00|527.5|526.9|527.5|526.9|527.8|527.2|527.4|526.8|295
1632744000000|2021-09-27 12:00:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|83
1632744300000|2021-09-27 12:05:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|158
1632744600000|2021-09-27 12:10:00|527.7|527.1|527.8|527.2|527.8|527.2|527.5|526.9|29
1632744900000|2021-09-27 12:15:00|527.7|527.1|527.8|527.2|527.8|527.2|527.5|526.9|65
1632745200000|2021-09-27 12:20:00|527.5|526.9|527.5|526.9|527.8|527.2|527.5|526.9|58
1632745500000|2021-09-27 12:25:00|527.3|526.7|527.5|526.9|527.8|527.2|527.3|526.7|112
1632745800000|2021-09-27 12:30:00|527.7|527.1|528|527.4|528|527.4|527.2|526.6|172
1632746100000|2021-09-27 12:35:00|528.2|527.6|528.2|527.6|528.5|527.9|528.1|527.5|128
1632746400000|2021-09-27 12:40:00|528.3|527.7|528.3|527.7|528.5|527.9|527.5|526.9|215
1632749400000|2021-09-27 13:30:00|527.8|527.2|531.2|530.6|532|531.4|527.5|526.9|4988
1632749700000|2021-09-27 13:35:00|531.1|530.5|530.7|530.1|531.6|531|530.2|529.6|1442
1632750000000|2021-09-27 13:40:00|530.6|530|531.7|531.1|531.7|531.1|530.6|530|1247
1632750300000|2021-09-27 13:45:00|531.6|531|534.1|533.5|534.1|533.5|531.2|530.6|1520
1632750600000|2021-09-27 13:50:00|534.2|533.6|535.8|535.2|536.1|535.5|533.9|533.3|3128
1632750900000|2021-09-27 13:55:00|535.9|535.3|536.3|535.7|537.3|536.7|535.8|535.2|2846
1632751200000|2021-09-27 14:00:00|536.1|535.5|536.8|536.2|537.8|537.2|536.1|535.5|1871
1632751500000|2021-09-27 14:05:00|536.9|536.3|535.4|534.8|537.1|536.5|535.2|534.6|2237
1632751800000|2021-09-27 14:10:00|535.5|534.9|535.6|535|535.7|535.1|534.6|534|971
1632752100000|2021-09-27 14:15:00|535.9|535.3|536.9|536.3|536.9|536.3|535.9|535.3|956
1632752400000|2021-09-27 14:20:00|536.8|536.2|537.3|536.7|537.4|536.8|536.8|536.2|907
1632752700000|2021-09-27 14:25:00|537.1|536.5|536.6|536|537.5|536.9|536.4|535.8|794
1632753000000|2021-09-27 14:30:00|536.4|535.8|538.1|537.5|538.6|538|536.4|535.8|1204
1632753300000|2021-09-27 14:35:00|538.2|537.6|538.9|538.3|538.9|538.3|537.5|536.9|1159
1632753600000|2021-09-27 14:40:00|539.1|538.5|538.7|538.1|539.2|538.6|538.6|538|1278
1632753900000|2021-09-27 14:45:00|538.6|538|539.6|539|539.9|539.3|538.6|538|908
1632754200000|2021-09-27 14:50:00|539.5|538.9|539.9|539.3|540.4|539.8|539|538.4|1163
1632754500000|2021-09-27 14:55:00|539.7|539.1|539.6|539|539.9|539.3|539.1|538.5|855
1632754800000|2021-09-27 15:00:00|539.5|538.9|541.6|541|541.6|541|539.4|538.8|1475
1632755100000|2021-09-27 15:05:00|541.4|540.8|541.2|540.6|541.9|541.3|540.4|539.8|1281
1632755400000|2021-09-27 15:10:00|541.4|540.8|541.9|541.3|541.9|541.3|541.1|540.5|859
1632755700000|2021-09-27 15:15:00|542.1|541.5|541.9|541.3|542.6|542|541.9|541.3|1356
1632756000000|2021-09-27 15:20:00|542.1|541.5|542.5|541.9|542.5|541.9|542.1|541.5|1024
1632756300000|2021-09-27 15:25:00|542.4|541.8|542|541.4|542.4|541.8|541.9|541.3|901
1632756600000|2021-09-27 15:30:00|541.7|541.1|541.9|541.3|542.4|541.8|541.6|541|1050
1632756900000|2021-09-27 15:35:00|542|541.4|541.9|541.3|542.5|541.9|541.9|541.3|701
1632757200000|2021-09-27 15:40:00|542|541.4|542.1|541.5|542.4|541.8|541.9|541.3|509
1632757500000|2021-09-27 15:45:00|541.9|541.3|541.9|541.3|542.1|541.5|541.2|540.6|1159
1632757800000|2021-09-27 15:50:00|541.7|541.1|541.8|541.2|542.2|541.6|541.5|540.9|680
1632758100000|2021-09-27 15:55:00|541.9|541.3|541.4|540.8|542|541.4|541.1|540.5|617
1632758400000|2021-09-27 16:00:00|541.2|540.6|540.7|540.1|541.4|540.8|540.4|539.8|842
1632758700000|2021-09-27 16:05:00|540.6|540|540.9|540.3|541.1|540.5|540.5|539.9|538
1632759000000|2021-09-27 16:10:00|541|540.4|541.6|541|541.7|541.1|540.9|540.3|757
1632759300000|2021-09-27 16:15:00|541.7|541.1|541.5|540.9|542.2|541.6|541.5|540.9|684
1632759600000|2021-09-27 16:20:00|541.4|540.8|541.4|540.8|541.9|541.3|540.9|540.3|563
1632759900000|2021-09-27 16:25:00|541.1|540.5|541.1|540.5|541.2|540.6|540.6|540|777
1632760200000|2021-09-27 16:30:00|541.2|540.6|541.2|540.6|541.4|540.8|540.9|540.3|540
1632760500000|2021-09-27 16:35:00|541.4|540.8|541.5|540.9|541.7|541.1|541.1|540.5|669
1632760800000|2021-09-27 16:40:00|541.6|541|541.6|541|541.7|541.1|541.1|540.5|509
1632761100000|2021-09-27 16:45:00|541.7|541.1|541.4|540.8|541.7|541.1|541|540.4|538
1632761400000|2021-09-27 16:50:00|541.5|540.9|541.4|540.8|541.5|540.9|540.5|539.9|1037
1632761700000|2021-09-27 16:55:00|541.5|540.9|541.2|540.6|541.7|541.1|541.2|540.6|790
1632762000000|2021-09-27 17:00:00|541.4|540.8|541.2|540.6|541.4|540.8|540.6|540|778
1632762300000|2021-09-27 17:05:00|541.1|540.5|540.6|540|541.2|540.6|540.6|540|595
1632762600000|2021-09-27 17:10:00|540.7|540.1|541.9|541.3|541.9|541.3|540.6|540|515
1632762900000|2021-09-27 17:15:00|541.7|541.1|541.6|541|542|541.4|541.6|541|309
1632763200000|2021-09-27 17:20:00|541.7|541.1|542.1|541.5|542.1|541.5|541.6|541|369
1632763500000|2021-09-27 17:25:00|542.2|541.6|542.1|541.5|542.2|541.6|542|541.4|375
1632763800000|2021-09-27 17:30:00|542.2|541.6|542.5|541.9|542.6|542|542.1|541.5|570
1632764100000|2021-09-27 17:35:00|542.4|541.8|542.4|541.8|542.7|542.1|542.2|541.6|751
1632764400000|2021-09-27 17:40:00|542.5|541.9|542.4|541.8|542.5|541.9|542.2|541.6|446
1632764700000|2021-09-27 17:45:00|542.5|541.9|542.1|541.5|542.5|541.9|541.9|541.3|466
1632765000000|2021-09-27 17:50:00|542.4|541.8|542.4|541.8|542.6|542|542.4|541.8|708
1632765300000|2021-09-27 17:55:00|542.2|541.6|542.2|541.6|542.4|541.8|541.6|541|886
1632765600000|2021-09-27 18:00:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|696
1632765900000|2021-09-27 18:05:00|542.2|541.6|542.1|541.5|542.4|541.8|541.2|540.6|1477
1632766200000|2021-09-27 18:10:00|541.9|541.3|542.5|541.9|542.6|542|541.3|540.7|3604
1632766500000|2021-09-27 18:15:00|542.2|541.6|542.3|541.7|542.5|541.9|542|541.4|2498
1632787200000|2021-09-28 00:00:00|541.3|540.7|540.8|540.2|541.5|540.9|540.4|539.8|1402
1632787500000|2021-09-28 00:05:00|540.6|540|540.5|539.9|540.8|540.2|540.5|539.9|146
1632787800000|2021-09-28 00:10:00|540.6|540|540.6|540|540.8|540.2|540.5|539.9|392
1632788100000|2021-09-28 00:15:00|540.7|540.1|541|540.4|541|540.4|540.5|539.9|99
1632788400000|2021-09-28 00:20:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|56
1632788700000|2021-09-28 00:25:00|||||||||20
1632789000000|2021-09-28 00:30:00|540.8|540.2|540.5|539.9|540.8|540.2|540.5|539.9|295
1632789300000|2021-09-28 00:35:00|540.6|540|540.7|540.1|540.7|540.1|540.5|539.9|65
1632789600000|2021-09-28 00:40:00|540.8|540.2|540.8|540.2|540.8|540.2|540.7|540.1|23
1632789900000|2021-09-28 00:45:00|541|540.4|541|540.4|541.1|540.5|541|540.4|55
1632790200000|2021-09-28 00:50:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|56
1632790500000|2021-09-28 00:55:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|52
1632790800000|2021-09-28 01:00:00|540.8|540.2|541.2|540.6|541.2|540.6|540.8|540.2|59
1632791100000|2021-09-28 01:05:00|541.1|540.5|540.5|539.9|541.1|540.5|540.5|539.9|80
1632791400000|2021-09-28 01:10:00|540.6|540|540.3|539.7|540.6|540|540|539.4|102
1632791700000|2021-09-28 01:15:00|540.2|539.6|540.3|539.7|540.3|539.7|540.1|539.5|150
1632792000000|2021-09-28 01:20:00|540.2|539.6|540.2|539.6|540.3|539.7|540.2|539.6|22
1632792300000|2021-09-28 01:25:00|540.1|539.5|540|539.4|540.2|539.6|540|539.4|45
1632792600000|2021-09-28 01:30:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|23
1632792900000|2021-09-28 01:35:00|540.5|539.9|540.6|540|540.7|540.1|540.5|539.9|159
1632793200000|2021-09-28 01:40:00|540.5|539.9|540.6|540|540.7|540.1|540.5|539.9|38
1632793500000|2021-09-28 01:45:00|540.7|540.1|540.6|540|540.8|540.2|540.6|540|48
1632793800000|2021-09-28 01:50:00|540.7|540.1|540.8|540.2|540.8|540.2|540.6|540|18
1632794100000|2021-09-28 01:55:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|22
1632794400000|2021-09-28 02:00:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|25
1632794700000|2021-09-28 02:05:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|42
1632795000000|2021-09-28 02:10:00|540.7|540.1|540.6|540|540.7|540.1|540.5|539.9|49
1632795300000|2021-09-28 02:15:00|540.7|540.1|540.5|539.9|540.7|540.1|540.5|539.9|32
1632795600000|2021-09-28 02:20:00|540.6|540|540.6|540|540.6|540|540.5|539.9|23
1632795900000|2021-09-28 02:25:00|||||||||13
1632796200000|2021-09-28 02:30:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|34
1632796500000|2021-09-28 02:35:00|540.3|539.7|540.3|539.7|540.3|539.7|540.3|539.7|42
1632796800000|2021-09-28 02:40:00|||||||||7
1632797100000|2021-09-28 02:45:00|||||||||16
1632797400000|2021-09-28 02:50:00|540.2|539.6|540.3|539.7|540.3|539.7|540.1|539.5|50
1632797700000|2021-09-28 02:55:00|540.2|539.6|540.3|539.7|540.3|539.7|540.1|539.5|25
1632798000000|2021-09-28 03:00:00|540.2|539.6|540.3|539.7|540.3|539.7|540.1|539.5|43
1632798300000|2021-09-28 03:05:00|540.2|539.6|540.3|539.7|540.3|539.7|540.2|539.6|2
1632798600000|2021-09-28 03:10:00|||||||||4
1632798900000|2021-09-28 03:15:00|540.5|539.9|540.6|540|540.6|540|540.5|539.9|34
1632799200000|2021-09-28 03:20:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|8
1632799500000|2021-09-28 03:25:00|540.6|540|540.6|540|540.6|540|540.5|539.9|32
1632799800000|2021-09-28 03:30:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|19
1632800100000|2021-09-28 03:35:00|540.6|540|540.3|539.7|540.6|540|540.3|539.7|30
1632800400000|2021-09-28 03:40:00|||||||||7
1632800700000|2021-09-28 03:45:00|||||||||5
1632801000000|2021-09-28 03:50:00|||||||||49
1632801300000|2021-09-28 03:55:00|||||||||12
1632801600000|2021-09-28 04:00:00|||||||||50
1632801900000|2021-09-28 04:05:00|||||||||14
1632802200000|2021-09-28 04:10:00|||||||||18
1632802500000|2021-09-28 04:15:00|||||||||23
1632802800000|2021-09-28 04:20:00|||||||||4
1632803100000|2021-09-28 04:25:00|||||||||3
1632803400000|2021-09-28 04:30:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|23
1632803700000|2021-09-28 04:35:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|7
1632804000000|2021-09-28 04:40:00|540.6|540|540.6|540|540.6|540|540.6|540|5
1632804300000|2021-09-28 04:45:00|||||||||40
1632804600000|2021-09-28 04:50:00|||||||||25
1632804900000|2021-09-28 04:55:00|||||||||11
1632805200000|2021-09-28 05:00:00|||||||||14
1632805500000|2021-09-28 05:05:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|14
1632805800000|2021-09-28 05:10:00|540.6|540|540.6|540|540.6|540|540.6|540|5
1632806100000|2021-09-28 05:15:00|||||||||7
1632806400000|2021-09-28 05:20:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|8
1632806700000|2021-09-28 05:25:00|540.6|540|540.6|540|540.6|540|540.6|540|26
1632807000000|2021-09-28 05:30:00|540.8|540.2|540.8|540.2|540.8|540.2|540.6|540|41
1632807300000|2021-09-28 05:35:00|540.7|540.1|540.6|540|540.7|540.1|540.6|540|4
1632807600000|2021-09-28 05:40:00|540.5|539.9|540.6|540|540.6|540|540.5|539.9|8
1632807900000|2021-09-28 05:45:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|16
1632808200000|2021-09-28 05:50:00|||||||||5
1632808500000|2021-09-28 05:55:00|||||||||10
1632808800000|2021-09-28 06:00:00|541.1|540.5|541.1|540.5|541.3|540.7|540.8|540.2|195
1632809100000|2021-09-28 06:05:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|31
1632809400000|2021-09-28 06:10:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|12
1632809700000|2021-09-28 06:15:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|83
1632810000000|2021-09-28 06:20:00|||||||||6
1632810300000|2021-09-28 06:25:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|34
1632810600000|2021-09-28 06:30:00|||||||||82
1632810900000|2021-09-28 06:35:00|541.1|540.5|541.1|540.5|541.2|540.6|541.1|540.5|25
1632811200000|2021-09-28 06:40:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|57
1632811500000|2021-09-28 06:45:00|||||||||9
1632811800000|2021-09-28 06:50:00|||||||||5
1632812100000|2021-09-28 06:55:00|541|540.4|540.8|540.2|541|540.4|540.8|540.2|39
1632812400000|2021-09-28 07:00:00|541|540.4|540.8|540.2|541.1|540.5|540.8|540.2|98
1632812700000|2021-09-28 07:05:00|540.6|540|540.3|539.7|540.7|540.1|540.3|539.7|82
1632813000000|2021-09-28 07:10:00|540.1|539.5|540.1|539.5|540.3|539.7|540|539.4|310
1632813300000|2021-09-28 07:15:00|540|539.4|540.1|539.5|540.3|539.7|540|539.4|63
1632813600000|2021-09-28 07:20:00|540|539.4|539.8|539.2|540.1|539.5|539.8|539.2|80
1632813900000|2021-09-28 07:25:00|539.6|539|539.1|538.5|539.8|539.2|539.1|538.5|303
1632814200000|2021-09-28 07:30:00|539.3|538.7|539.3|538.7|539.6|539|539.2|538.6|178
1632814500000|2021-09-28 07:35:00|539.6|539|539.3|538.7|539.6|539|539.3|538.7|98
1632814800000|2021-09-28 07:40:00|539.1|538.5|539.3|538.7|539.3|538.7|538.8|538.2|128
1632815100000|2021-09-28 07:45:00|539.2|538.6|539.3|538.7|539.4|538.8|539.1|538.5|119
1632815400000|2021-09-28 07:50:00|539.4|538.8|539.6|539|539.8|539.2|539.4|538.8|56
1632815700000|2021-09-28 07:55:00|539.5|538.9|539.6|539|540.1|539.5|539.5|538.9|129
1632816000000|2021-09-28 08:00:00|539.5|538.9|539.3|538.7|539.6|539|539.3|538.7|28
1632816300000|2021-09-28 08:05:00|539.1|538.5|538.8|538.2|539.1|538.5|538.8|538.2|37
1632816600000|2021-09-28 08:10:00|538.9|538.3|539.6|539|539.6|539|538.8|538.2|143
1632816900000|2021-09-28 08:15:00|539.5|538.9|539.5|538.9|539.6|539|539.5|538.9|14
1632817200000|2021-09-28 08:20:00|539.6|539|539.6|539|539.6|539|539.4|538.8|13
1632817500000|2021-09-28 08:25:00|539.5|538.9|539.3|538.7|539.5|538.9|539|538.4|91
1632817800000|2021-09-28 08:30:00|539.4|538.8|540.1|539.5|540.2|539.6|539.3|538.7|164
1632818100000|2021-09-28 08:35:00|540.3|539.7|540.1|539.5|540.4|539.8|540.1|539.5|62
1632818400000|2021-09-28 08:40:00|540.3|539.7|540.4|539.8|540.5|539.9|540.3|539.7|33
1632818700000|2021-09-28 08:45:00|540.3|539.7|540.3|539.7|540.3|539.7|540|539.4|64
1632819000000|2021-09-28 08:50:00|540.5|539.9|540.3|539.7|540.6|540|540.3|539.7|130
1632819300000|2021-09-28 08:55:00|540.5|539.9|540.3|539.7|540.6|540|540.3|539.7|38
1632819600000|2021-09-28 09:00:00|540.1|539.5|540.3|539.7|540.3|539.7|540|539.4|52
1632819900000|2021-09-28 09:05:00|540.5|539.9|540.6|540|540.6|540|540.5|539.9|114
1632820200000|2021-09-28 09:10:00|540.5|539.9|540|539.4|540.5|539.9|540|539.4|44
1632820500000|2021-09-28 09:15:00|540.1|539.5|540.6|540|540.8|540.2|540.1|539.5|157
1632820800000|2021-09-28 09:20:00|540.7|540.1|540.9|540.3|540.9|540.3|540.7|540.1|55
1632821100000|2021-09-28 09:25:00|540.8|540.2|540.9|540.3|541|540.4|540.8|540.2|50
1632821400000|2021-09-28 09:30:00|540.8|540.2|541|540.4|541|540.4|540.8|540.2|58
1632821700000|2021-09-28 09:35:00|541.1|540.5|541.3|540.7|541.4|540.8|541.1|540.5|282
1632822000000|2021-09-28 09:40:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|171
1632822300000|2021-09-28 09:45:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|81
1632822600000|2021-09-28 09:50:00|541.6|541|541.8|541.2|541.8|541.2|541.5|540.9|156
1632822900000|2021-09-28 09:55:00|541.7|541.1|541.4|540.8|541.8|541.2|541.3|540.7|104
1632823200000|2021-09-28 10:00:00|541.5|540.9|541|540.4|541.5|540.9|541|540.4|29
1632823500000|2021-09-28 10:05:00|541.1|540.5|541.3|540.7|541.3|540.7|541|540.4|77
1632823800000|2021-09-28 10:10:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|76
1632824100000|2021-09-28 10:15:00|541.4|540.8|541.3|540.7|541.4|540.8|541.3|540.7|38
1632824400000|2021-09-28 10:20:00|541.5|540.9|541.1|540.5|541.5|540.9|541|540.4|37
1632824700000|2021-09-28 10:25:00|541|540.4|541.3|540.7|541.6|541|541|540.4|56
1632825000000|2021-09-28 10:30:00|||||||||18
1632825300000|2021-09-28 10:35:00|541.1|540.5|541.1|540.5|541.3|540.7|541.1|540.5|53
1632825600000|2021-09-28 10:40:00|541|540.4|541|540.4|541.1|540.5|541|540.4|11
1632825900000|2021-09-28 10:45:00|541.1|540.5|541.1|540.5|541.3|540.7|541.1|540.5|67
1632826200000|2021-09-28 10:50:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|46
1632826500000|2021-09-28 10:55:00|541|540.4|540.8|540.2|541|540.4|540.6|540|65
1632826800000|2021-09-28 11:00:00|540.6|540|540.8|540.2|541.3|540.7|540.3|539.7|210
1632827100000|2021-09-28 11:05:00|540.9|540.3|541.5|540.9|541.5|540.9|540.9|540.3|82
1632827400000|2021-09-28 11:10:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|84
1632827700000|2021-09-28 11:15:00|541.6|541|541.3|540.7|541.8|541.2|541.2|540.6|149
1632828000000|2021-09-28 11:20:00|541.1|540.5|541|540.4|541.5|540.9|541|540.4|134
1632828300000|2021-09-28 11:25:00|541.1|540.5|541.6|541|541.6|541|541|540.4|71
1632828600000|2021-09-28 11:30:00|541.5|540.9|541.6|541|541.8|541.2|541.3|540.7|40
1632828900000|2021-09-28 11:35:00|541.8|541.2|542.1|541.5|542.1|541.5|541.8|541.2|51
1632829200000|2021-09-28 11:40:00|542|541.4|542.3|541.7|542.4|541.8|542|541.4|47
1632829500000|2021-09-28 11:45:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|71
1632829800000|2021-09-28 11:50:00|542.1|541.5|542.1|541.5|542.1|541.5|542|541.4|90
1632830100000|2021-09-28 11:55:00|542|541.4|542.3|541.7|542.3|541.7|541.8|541.2|182
1632830400000|2021-09-28 12:00:00|542.5|541.9|544.2|543.6|544.3|543.7|542.5|541.9|1087
1632830700000|2021-09-28 12:05:00|||||||||189
1632831000000|2021-09-28 12:10:00|544.4|543.8|543.9|543.3|544.4|543.8|543.7|543.1|417
1632831300000|2021-09-28 12:15:00|543.7|543.1|544|543.4|544|543.4|543.7|543.1|144
1632831600000|2021-09-28 12:20:00|543.9|543.3|543.5|542.9|544.4|543.8|543.3|542.7|312
1632831900000|2021-09-28 12:25:00|543.4|542.8|542.9|542.3|543.4|542.8|542.8|542.2|172
1632832200000|2021-09-28 12:30:00|542.8|542.2|541.9|541.3|542.9|542.3|541.9|541.3|210
1632832500000|2021-09-28 12:35:00|541.8|541.2|541.5|540.9|541.9|541.3|541.4|540.8|173
1632832800000|2021-09-28 12:40:00|541.4|540.8|541.5|540.9|541.5|540.9|540.7|540.1|235
1632835800000|2021-09-28 13:30:00|541.4|540.8|540.1|539.5|542.3|541.7|539.8|539.2|4551
1632836100000|2021-09-28 13:35:00|540|539.4|539.8|539.2|540.4|539.8|538.4|537.8|1941
1632836400000|2021-09-28 13:40:00|539.7|539.1|541|540.4|541.6|541|539.5|538.9|1499
1632836700000|2021-09-28 13:45:00|541.1|540.5|540.4|539.8|541.1|540.5|540.1|539.5|884
1632837000000|2021-09-28 13:50:00|540.3|539.7|539.8|539.2|540.3|539.7|539.5|538.9|915
1632837300000|2021-09-28 13:55:00|539.9|539.3|540|539.4|540.9|540.3|539.9|539.3|1004
1632837600000|2021-09-28 14:00:00|539.9|539.3|540.1|539.5|540.9|540.3|539.5|538.9|1418
1632837900000|2021-09-28 14:05:00|540|539.4|539.7|539.1|540.5|539.9|539.4|538.8|1571
1632838200000|2021-09-28 14:10:00|539.8|539.2|540.4|539.8|540.4|539.8|539.1|538.5|908
1632838500000|2021-09-28 14:15:00|540.2|539.6|540.4|539.8|540.7|540.1|539.9|539.3|650
1632838800000|2021-09-28 14:20:00|540.3|539.7|541.1|540.5|541.3|540.7|540|539.4|778
1632839100000|2021-09-28 14:25:00|541|540.4|541|540.4|541.5|540.9|540.7|540.1|569
1632839400000|2021-09-28 14:30:00|540.9|540.3|541.5|540.9|541.6|541|540.6|540|523
1632839700000|2021-09-28 14:35:00|541.4|540.8|541.6|541|541.7|541.1|540.7|540.1|684
1632840000000|2021-09-28 14:40:00|541.5|540.9|542.6|542|542.9|542.3|541.4|540.8|1259
1632840300000|2021-09-28 14:45:00|542.5|541.9|541.5|540.9|542.5|541.9|541.4|540.8|1580
1632840600000|2021-09-28 14:50:00|541.6|541|541.1|540.5|541.8|541.2|541.1|540.5|562
1632840900000|2021-09-28 14:55:00|541|540.4|540.2|539.6|541.1|540.5|540.2|539.6|741
1632841200000|2021-09-28 15:00:00|540.4|539.8|540.2|539.6|540.5|539.9|540.1|539.5|611
1632841500000|2021-09-28 15:05:00|540.1|539.5|540.2|539.6|541|540.4|540|539.4|335
1632841800000|2021-09-28 15:10:00|540.1|539.5|540|539.4|540.6|540|540|539.4|432
1632842100000|2021-09-28 15:15:00|540.1|539.5|538.5|537.9|540.1|539.5|538.2|537.6|1920
1632842400000|2021-09-28 15:20:00|538.6|538|537|536.4|538.7|538.1|536.7|536.1|1246
1632842700000|2021-09-28 15:25:00|536.9|536.3|537.8|537.2|537.8|537.2|536.9|536.3|1054
1632843000000|2021-09-28 15:30:00|537.9|537.3|537.6|537|537.9|537.3|536.9|536.3|859
1632843300000|2021-09-28 15:35:00|537.7|537.1|537.7|537.1|538|537.4|537.5|536.9|754
1632843600000|2021-09-28 15:40:00|538|537.4|537.2|536.6|538|537.4|537.2|536.6|473
1632843900000|2021-09-28 15:45:00|537.1|536.5|537.5|536.9|537.7|537.1|537.1|536.5|539
1632844200000|2021-09-28 15:50:00|537.7|537.1|536.2|535.6|537.7|537.1|535.7|535.1|1515
1632844500000|2021-09-28 15:55:00|536.5|535.9|537|536.4|537.4|536.8|536.4|535.8|678
1632844800000|2021-09-28 16:00:00|536.9|536.3|536.5|535.9|536.9|536.3|536.1|535.5|558
1632845100000|2021-09-28 16:05:00|536.2|535.6|536.5|535.9|536.7|536.1|535.5|534.9|826
1632845400000|2021-09-28 16:10:00|536.4|535.8|537.5|536.9|537.6|537|536|535.4|823
1632845700000|2021-09-28 16:15:00|537.4|536.8|537.5|536.9|538|537.4|537.2|536.6|449
1632846000000|2021-09-28 16:20:00|537.4|536.8|537.1|536.5|537.4|536.8|537|536.4|263
1632846300000|2021-09-28 16:25:00|537.2|536.6|538.2|537.6|538.3|537.7|537.2|536.6|585
1632846600000|2021-09-28 16:30:00|538.1|537.5|538.1|537.5|538.4|537.8|537.8|537.2|439
1632846900000|2021-09-28 16:35:00|538|537.4|537.7|537.1|538.2|537.6|537.7|537.1|328
1632847200000|2021-09-28 16:40:00|537.6|537|537|536.4|537.7|537.1|537|536.4|481
1632847500000|2021-09-28 16:45:00|537.2|536.6|537.2|536.6|537.9|537.3|537.2|536.6|333
1632847800000|2021-09-28 16:50:00|537|536.4|536.9|536.3|537.2|536.6|536.7|536.1|343
1632848100000|2021-09-28 16:55:00|537|536.4|536.7|536.1|537|536.4|536.7|536.1|278
1632848400000|2021-09-28 17:00:00|536.5|535.9|536.6|536|536.7|536.1|536.5|535.9|334
1632848700000|2021-09-28 17:05:00|536.5|535.9|537.4|536.8|537.9|537.3|536.5|535.9|386
1632849000000|2021-09-28 17:10:00|537.5|536.9|536.9|536.3|537.9|537.3|536.9|536.3|293
1632849300000|2021-09-28 17:15:00|537|536.4|537.2|536.6|537.2|536.6|536.7|536.1|328
1632849600000|2021-09-28 17:20:00|537.3|536.7|536.7|536.1|537.6|537|536.6|536|394
1632849900000|2021-09-28 17:25:00|536.9|536.3|537.5|536.9|537.7|537.1|536.6|536|311
1632850200000|2021-09-28 17:30:00|537.2|536.6|537|536.4|537.2|536.6|536.7|536.1|490
1632850500000|2021-09-28 17:35:00|537.1|536.5|537.2|536.6|538|537.4|537.1|536.5|531
1632850800000|2021-09-28 17:40:00|537|536.4|537|536.4|537.2|536.6|536.5|535.9|534
1632851100000|2021-09-28 17:45:00|536.9|536.3|537.9|537.3|537.9|537.3|536.9|536.3|514
1632851400000|2021-09-28 17:50:00|538|537.4|537|536.4|538|537.4|536.7|536.1|815
1632851700000|2021-09-28 17:55:00|536.9|536.3|537.5|536.9|537.5|536.9|536.9|536.3|266
1632852000000|2021-09-28 18:00:00|537.4|536.8|536.7|536.1|537.5|536.9|536.6|536|940
1632852300000|2021-09-28 18:05:00|536.9|536.3|536.5|535.9|537|536.4|536.1|535.5|1253
1632852600000|2021-09-28 18:10:00|536.4|535.8|535.5|534.9|536.5|535.9|535.2|534.6|2493
1632852900000|2021-09-28 18:15:00|535.4|534.8|535.9|535.3|535.9|535.3|535.4|534.8|2186
1632873600000|2021-09-29 00:00:00|537.2|536.6|538.2|537.6|539|538.4|537.2|536.6|1943
1632873900000|2021-09-29 00:05:00|538|537.4|538.7|538.1|538.7|538.1|537.1|536.5|282
1632874200000|2021-09-29 00:10:00|539|538.4|539.7|539.1|539.7|539.1|538.5|537.9|366
1632874500000|2021-09-29 00:15:00|539.5|538.9|539.5|538.9|539.5|538.9|539.2|538.6|127
1632874800000|2021-09-29 00:20:00|539.7|539.1|539.2|538.6|539.7|539.1|539.2|538.6|169
1632875100000|2021-09-29 00:25:00|539.5|538.9|539.2|538.6|539.9|539.3|539|538.4|231
1632875400000|2021-09-29 00:30:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|54
1632875700000|2021-09-29 00:35:00|539.1|538.5|538.7|538.1|539.2|538.6|538.5|537.9|57
1632876000000|2021-09-29 00:40:00|538.6|538|539|538.4|539|538.4|538.5|537.9|664
1632876300000|2021-09-29 00:45:00|538.9|538.3|538.8|538.2|539|538.4|538.7|538.1|26
1632876600000|2021-09-29 00:50:00|539|538.4|538.7|538.1|539|538.4|538.6|538|43
1632876900000|2021-09-29 00:55:00|538.6|538|538.3|537.7|538.6|538|538.3|537.7|52
1632877200000|2021-09-29 01:00:00|538.1|537.5|538.5|537.9|538.5|537.9|538|537.4|89
1632877500000|2021-09-29 01:05:00|538.7|538.1|538|537.4|538.9|538.3|538|537.4|78
1632877800000|2021-09-29 01:10:00|537.8|537.2|537.8|537.2|537.8|537.2|537.5|536.9|71
1632878100000|2021-09-29 01:15:00|537.5|536.9|537.8|537.2|537.8|537.2|537.5|536.9|29
1632878400000|2021-09-29 01:20:00|538|537.4|538.3|537.7|538.3|537.7|537.9|537.3|38
1632878700000|2021-09-29 01:25:00|538.2|537.6|537.8|537.2|538.3|537.7|537.8|537.2|99
1632879000000|2021-09-29 01:30:00|537.7|537.1|537.5|536.9|537.8|537.2|537.5|536.9|30
1632879300000|2021-09-29 01:35:00|537.6|537|537.8|537.2|537.8|537.2|537.5|536.9|28
1632879600000|2021-09-29 01:40:00|537.6|537|538|537.4|538.1|537.5|537.5|536.9|119
1632879900000|2021-09-29 01:45:00|538.1|537.5|538.3|537.7|538.3|537.7|537.9|537.3|63
1632880200000|2021-09-29 01:50:00|538|537.4|538|537.4|538|537.4|537.9|537.3|54
1632880500000|2021-09-29 01:55:00|537.8|537.2|538.5|537.9|538.5|537.9|537.8|537.2|78
1632880800000|2021-09-29 02:00:00|538.3|537.7|538.3|537.7|538.3|537.7|538.1|537.5|41
1632881100000|2021-09-29 02:05:00|538.1|537.5|538.3|537.7|538.3|537.7|538.1|537.5|34
1632881400000|2021-09-29 02:10:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|60
1632881700000|2021-09-29 02:15:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|62
1632882000000|2021-09-29 02:20:00|538|537.4|538|537.4|538|537.4|538|537.4|20
1632882300000|2021-09-29 02:25:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|35
1632882600000|2021-09-29 02:30:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|19
1632882900000|2021-09-29 02:35:00|537.8|537.2|537.8|537.2|537.9|537.3|537.8|537.2|8
1632883200000|2021-09-29 02:40:00|||||||||5
1632883500000|2021-09-29 02:45:00|||||||||16
1632883800000|2021-09-29 02:50:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|12
1632884100000|2021-09-29 02:55:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|10
1632884400000|2021-09-29 03:00:00|537.7|537.1|537.8|537.2|537.8|537.2|537.5|536.9|15
1632884700000|2021-09-29 03:05:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|9
1632885000000|2021-09-29 03:10:00|537.6|537|537.5|536.9|537.8|537.2|537.5|536.9|6
1632885300000|2021-09-29 03:15:00|537.6|537|537.8|537.2|537.8|537.2|537.5|536.9|14
1632885600000|2021-09-29 03:20:00|537.6|537|537.6|537|537.6|537|537.5|536.9|1
1632885900000|2021-09-29 03:25:00|537.8|537.2|537.8|537.2|537.8|537.2|537.6|537|10
1632886200000|2021-09-29 03:30:00|537.7|537.1|537.6|537|537.7|537.1|537.6|537|4
1632886500000|2021-09-29 03:35:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|7
1632886800000|2021-09-29 03:40:00|537.6|537|537.6|537|537.6|537|537.6|537|7
1632887100000|2021-09-29 03:45:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|8
1632887400000|2021-09-29 03:50:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|20
1632887700000|2021-09-29 03:55:00|537.5|536.9|537.5|536.9|537.6|537|537.5|536.9|9
1632888000000|2021-09-29 04:00:00|||||||||4
1632888300000|2021-09-29 04:05:00|537.6|537|537.6|537|537.6|537|537.6|537|2
1632888600000|2021-09-29 04:10:00|537.5|536.9|537.5|536.9|537.6|537|537.5|536.9|2
1632888900000|2021-09-29 04:15:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|17
1632889200000|2021-09-29 04:20:00|537.8|537.2|537.8|537.2|537.8|537.2|537.8|537.2|6
1632889500000|2021-09-29 04:25:00|||||||||1
1632889800000|2021-09-29 04:30:00|537.9|537.3|537.8|537.2|537.9|537.3|537.7|537.1|41
1632890100000|2021-09-29 04:35:00|537.7|537.1|537.8|537.2|537.8|537.2|537.6|537|25
1632890400000|2021-09-29 04:40:00|537.6|537|537.6|537|537.8|537.2|537.6|537|39
1632890700000|2021-09-29 04:45:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|4
1632891000000|2021-09-29 04:50:00|537.6|537|537.6|537|537.6|537|537.6|537|2
1632891300000|2021-09-29 04:55:00|537.8|537.2|537.6|537|537.8|537.2|537.6|537|9
1632891600000|2021-09-29 05:00:00|537.7|537.1|537.8|537.2|537.8|537.2|537.6|537|10
1632891900000|2021-09-29 05:05:00|537.6|537|537.8|537.2|537.8|537.2|537.6|537|9
1632892200000|2021-09-29 05:10:00|537.5|536.9|537.5|536.9|537.5|536.9|537.5|536.9|26
1632892500000|2021-09-29 05:15:00|||||||||15
1632892800000|2021-09-29 05:20:00|||||||||3
1632893100000|2021-09-29 05:25:00|||||||||1
1632893400000|2021-09-29 05:30:00|537.6|537|537.8|537.2|537.8|537.2|537.5|536.9|52
1632893700000|2021-09-29 05:35:00|538|537.4|538.3|537.7|538.6|538|538|537.4|51
1632894000000|2021-09-29 05:40:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|50
1632894300000|2021-09-29 05:45:00|538|537.4|538|537.4|538|537.4|537.9|537.3|28
1632894600000|2021-09-29 05:50:00|538.1|537.5|537.8|537.2|538.1|537.5|537.8|537.2|7
1632894900000|2021-09-29 05:55:00|538|537.4|537.8|537.2|538|537.4|537.8|537.2|9
1632895200000|2021-09-29 06:00:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|58
1632895500000|2021-09-29 06:05:00|537.7|537.1|537.8|537.2|538|537.4|537.6|537|25
1632895800000|2021-09-29 06:10:00|537.6|537|537.6|537|537.8|537.2|537.5|536.9|20
1632896100000|2021-09-29 06:15:00|537.8|537.2|538|537.4|538.1|537.5|537.7|537.1|44
1632896400000|2021-09-29 06:20:00|538.1|537.5|538|537.4|538.3|537.7|537.8|537.2|79
1632896700000|2021-09-29 06:25:00|537.8|537.2|537.8|537.2|537.8|537.2|537.5|536.9|48
1632897000000|2021-09-29 06:30:00|537.6|537|537.3|536.7|537.6|537|537.1|536.5|28
1632897300000|2021-09-29 06:35:00|537.6|537|537.6|537|537.8|537.2|537.5|536.9|5
1632897600000|2021-09-29 06:40:00|537.7|537.1|538|537.4|538|537.4|537.6|537|24
1632897900000|2021-09-29 06:45:00|537.9|537.3|537.8|537.2|537.9|537.3|537.8|537.2|12
1632898200000|2021-09-29 06:50:00|537.9|537.3|538|537.4|538.3|537.7|537.9|537.3|56
1632898500000|2021-09-29 06:55:00|538.1|537.5|537.8|537.2|538.1|537.5|537.8|537.2|15
1632898800000|2021-09-29 07:00:00|537.9|537.3|538.2|537.6|538.3|537.7|537.8|537.2|70
1632899100000|2021-09-29 07:05:00|538.1|537.5|537.8|537.2|538.3|537.7|537.8|537.2|40
1632899400000|2021-09-29 07:10:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|13
1632899700000|2021-09-29 07:15:00|537.6|537|537.5|536.9|537.6|537|537.5|536.9|128
1632900000000|2021-09-29 07:20:00|537.6|537|538|537.4|538|537.4|537.6|537|36
1632900300000|2021-09-29 07:25:00|538.3|537.7|538.8|538.2|539|538.4|538.3|537.7|29
1632900600000|2021-09-29 07:30:00|539|538.4|538.3|537.7|539|538.4|538.2|537.6|34
1632900900000|2021-09-29 07:35:00|538.1|537.5|538.1|537.5|538.5|537.9|537.8|537.2|92
1632901200000|2021-09-29 07:40:00|538.3|537.7|538.3|537.7|538.3|537.7|538|537.4|25
1632901500000|2021-09-29 07:45:00|538.2|537.6|538.8|538.2|539|538.4|538.1|537.5|102
1632901800000|2021-09-29 07:50:00|538.6|538|538.5|537.9|538.8|538.2|538.3|537.7|86
1632902100000|2021-09-29 07:55:00|538.3|537.7|538.3|537.7|538.3|537.7|538|537.4|38
1632902400000|2021-09-29 08:00:00|538.2|537.6|538.5|537.9|538.5|537.9|538|537.4|81
1632902700000|2021-09-29 08:05:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|21
1632903000000|2021-09-29 08:10:00|538.3|537.7|537.8|537.2|538.5|537.9|537.8|537.2|44
1632903300000|2021-09-29 08:15:00|537.6|537|538.5|537.9|538.6|538|537.6|537|45
1632903600000|2021-09-29 08:20:00|538.4|537.8|538|537.4|538.4|537.8|537.8|537.2|38
1632903900000|2021-09-29 08:25:00|538.3|537.7|537.9|537.3|538.3|537.7|537.7|537.1|109
1632904200000|2021-09-29 08:30:00|538.2|537.6|538.7|538.1|538.7|538.1|538.2|537.6|58
1632904500000|2021-09-29 08:35:00|538.4|537.8|538.4|537.8|538.7|538.1|538.3|537.7|55
1632904800000|2021-09-29 08:40:00|538.5|537.9|538.7|538.1|538.7|538.1|538.4|537.8|55
1632905100000|2021-09-29 08:45:00|538.9|538.3|539|538.4|539|538.4|538.7|538.1|140
1632905400000|2021-09-29 08:50:00|539.2|538.6|538.7|538.1|539.2|538.6|538.7|538.1|66
1632905700000|2021-09-29 08:55:00|538.9|538.3|538.9|538.3|538.9|538.3|538.7|538.1|9
1632906000000|2021-09-29 09:00:00|539|538.4|539|538.4|539.2|538.6|539|538.4|17
1632906300000|2021-09-29 09:05:00|538.9|538.3|538.7|538.1|538.9|538.3|538.5|537.9|24
1632906600000|2021-09-29 09:10:00|538.9|538.3|539.5|538.9|539.5|538.9|538.9|538.3|34
1632906900000|2021-09-29 09:15:00|539.8|539.2|539.2|538.6|539.8|539.2|539.2|538.6|88
1632907200000|2021-09-29 09:20:00|539.4|538.8|539.4|538.8|539.6|539|539.2|538.6|54
1632907500000|2021-09-29 09:25:00|539.3|538.7|539.3|538.7|539.4|538.8|539.2|538.6|17
1632907800000|2021-09-29 09:30:00|539.2|538.6|538.7|538.1|539.3|538.7|538.7|538.1|42
1632908100000|2021-09-29 09:35:00|538.8|538.2|539.5|538.9|539.5|538.9|538.4|537.8|130
1632908400000|2021-09-29 09:40:00|539.6|539|539.7|539.1|540|539.4|539.6|539|84
1632908700000|2021-09-29 09:45:00|539.6|539|539.2|538.6|539.6|539|539.2|538.6|80
1632909000000|2021-09-29 09:50:00|539.3|538.7|539.5|538.9|539.7|539.1|539.3|538.7|34
1632909300000|2021-09-29 09:55:00|539.9|539.3|540|539.4|540|539.4|539.8|539.2|47
1632909600000|2021-09-29 10:00:00|539.9|539.3|539.3|538.7|540|539.4|539.2|538.6|163
1632909900000|2021-09-29 10:05:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|126
1632910200000|2021-09-29 10:10:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|13
1632910500000|2021-09-29 10:15:00|539|538.4|539|538.4|539|538.4|539|538.4|23
1632910800000|2021-09-29 10:20:00|538.9|538.3|538.8|538.2|539|538.4|538.8|538.2|19
1632911100000|2021-09-29 10:25:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|26
1632911400000|2021-09-29 10:30:00|539|538.4|539|538.4|539|538.4|539|538.4|31
1632911700000|2021-09-29 10:35:00|538.8|538.2|538.5|537.9|538.8|538.2|538.3|537.7|63
1632912000000|2021-09-29 10:40:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|16
1632912300000|2021-09-29 10:45:00|538.8|538.2|538.7|538.1|538.8|538.2|538.5|537.9|62
1632912600000|2021-09-29 10:50:00|538.8|538.2|539.2|538.6|539.3|538.7|538.7|538.1|107
1632912900000|2021-09-29 10:55:00|539.3|538.7|539.3|538.7|539.3|538.7|539|538.4|68
1632913200000|2021-09-29 11:00:00|539.2|538.6|540.3|539.7|540.3|539.7|539.2|538.6|120
1632913500000|2021-09-29 11:05:00|540.4|539.8|539.8|539.2|540.8|540.2|539.8|539.2|202
1632913800000|2021-09-29 11:10:00|539.7|539.1|539.8|539.2|540|539.4|539.5|538.9|81
1632914100000|2021-09-29 11:15:00|539.7|539.1|540|539.4|540|539.4|539.5|538.9|24
1632914400000|2021-09-29 11:20:00|539.8|539.2|539.7|539.1|540|539.4|539.7|539.1|91
1632914700000|2021-09-29 11:25:00|539.8|539.2|539.7|539.1|539.8|539.2|539.5|538.9|31
1632915000000|2021-09-29 11:30:00|539.8|539.2|540.3|539.7|540.5|539.9|539.5|538.9|221
1632915300000|2021-09-29 11:35:00|540.2|539.6|539.5|538.9|540.2|539.6|539.5|538.9|131
1632915600000|2021-09-29 11:40:00|539.7|539.1|540.3|539.7|540.5|539.9|539.7|539.1|64
1632915900000|2021-09-29 11:45:00|540.2|539.6|540.4|539.8|540.5|539.9|540.2|539.6|56
1632916200000|2021-09-29 11:50:00|540.2|539.6|539.8|539.2|540.5|539.9|539.7|539.1|96
1632916500000|2021-09-29 11:55:00|539.7|539.1|540.5|539.9|540.7|540.1|539.7|539.1|161
1632916800000|2021-09-29 12:00:00|540.4|539.8|539.5|538.9|540.5|539.9|539.3|538.7|133
1632917100000|2021-09-29 12:05:00|539.6|539|539.5|538.9|540|539.4|539.5|538.9|71
1632917400000|2021-09-29 12:10:00|539.6|539|540|539.4|540|539.4|539.5|538.9|109
1632917700000|2021-09-29 12:15:00|539.8|539.2|540.5|539.9|541|540.4|539.7|539.1|240
1632918000000|2021-09-29 12:20:00|540.3|539.7|540|539.4|540.5|539.9|540|539.4|111
1632918300000|2021-09-29 12:25:00|539.9|539.3|539.8|539.2|540.3|539.7|539.7|539.1|114
1632918600000|2021-09-29 12:30:00|539.9|539.3|539.5|538.9|540.2|539.6|539.3|538.7|177
1632918900000|2021-09-29 12:35:00|539.3|538.7|539|538.4|539.5|538.9|538.7|538.1|283
1632919200000|2021-09-29 12:40:00|538.7|538.1|538.7|538.1|539|538.4|538.2|537.6|510
1632922200000|2021-09-29 13:30:00|538.5|537.9|539|538.4|540|539.4|538.2|537.6|1775
1632922500000|2021-09-29 13:35:00|538.8|538.2|539.8|539.2|540|539.4|538.3|537.7|1000
1632922800000|2021-09-29 13:40:00|540.5|539.9|539.7|539.1|540.5|539.9|539.2|538.6|764
1632923100000|2021-09-29 13:45:00|539.8|539.2|538.8|538.2|540|539.4|538.7|538.1|739
1632923400000|2021-09-29 13:50:00|538.7|538.1|539.3|538.7|539.7|539.1|538.5|537.9|994
1632923700000|2021-09-29 13:55:00|539|538.4|539.8|539.2|540.2|539.6|538.9|538.3|773
1632924000000|2021-09-29 14:00:00|539.7|539.1|539.5|538.9|540.5|539.9|539.3|538.7|535
1632924300000|2021-09-29 14:05:00|539.6|539|540|539.4|540.2|539.6|539.2|538.6|897
1632924600000|2021-09-29 14:10:00|540.2|539.6|539.5|538.9|540.2|539.6|539.5|538.9|558
1632924900000|2021-09-29 14:15:00|539.3|538.7|538.5|537.9|540.5|539.9|538.3|537.7|2606
1632925200000|2021-09-29 14:20:00|538.7|538.1|538.5|537.9|539.3|538.7|538.5|537.9|683
1632925500000|2021-09-29 14:25:00|538.7|538.1|538.3|537.7|538.8|538.2|538.2|537.6|782
1632925800000|2021-09-29 14:30:00|538.2|537.6|538.3|537.7|538.5|537.9|537.3|536.7|1663
1632926100000|2021-09-29 14:35:00|538.5|537.9|538.5|537.9|539|538.4|538.2|537.6|597
1632926400000|2021-09-29 14:40:00|538.7|538.1|538.7|538.1|539|538.4|538.5|537.9|486
1632926700000|2021-09-29 14:45:00|538.8|538.2|538.8|538.2|539.5|538.9|538.5|537.9|535
1632927000000|2021-09-29 14:50:00|539|538.4|539.2|538.6|539.5|538.9|538.7|538.1|832
1632927300000|2021-09-29 14:55:00|539.3|538.7|539.6|539|539.6|539|539|538.4|503
1632927600000|2021-09-29 15:00:00|539.7|539.1|540|539.4|540|539.4|539|538.4|387
1632927900000|2021-09-29 15:05:00|540.2|539.6|540.3|539.7|540.3|539.7|539.7|539.1|307
1632928200000|2021-09-29 15:10:00|540.2|539.6|540|539.4|540.2|539.6|539.6|539|514
1632928500000|2021-09-29 15:15:00|539.9|539.3|540.1|539.5|540.1|539.5|539.7|539.1|160
1632928800000|2021-09-29 15:20:00|540.3|539.7|540|539.4|540.3|539.7|539.5|538.9|440
1632929100000|2021-09-29 15:25:00|540.1|539.5|540.2|539.6|540.3|539.7|539.6|539|185
1632929400000|2021-09-29 15:30:00|540.3|539.7|540.3|539.7|540.8|540.2|540.1|539.5|528
1632929700000|2021-09-29 15:35:00|540.5|539.9|541.6|541|541.6|541|540.5|539.9|413
1632930000000|2021-09-29 15:40:00|541.5|540.9|541.3|540.7|542.1|541.5|541.3|540.7|502
1632930300000|2021-09-29 15:45:00|541.5|540.9|542.2|541.6|542.2|541.6|541.5|540.9|771
1632930600000|2021-09-29 15:50:00|542.1|541.5|542.2|541.6|542.6|542|542|541.4|1112
1632930900000|2021-09-29 15:55:00|542.5|541.9|542.7|542.1|542.7|542.1|542.2|541.6|388
1632931200000|2021-09-29 16:00:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|621
1632931500000|2021-09-29 16:05:00|543|542.4|542.4|541.8|543|542.4|542.4|541.8|732
1632931800000|2021-09-29 16:10:00|542.5|541.9|542|541.4|542.5|541.9|541.9|541.3|792
1632932100000|2021-09-29 16:15:00|541.9|541.3|541.9|541.3|541.9|541.3|541.6|541|432
1632932400000|2021-09-29 16:20:00|541.8|541.2|541.1|540.5|541.9|541.3|540.9|540.3|890
1632932700000|2021-09-29 16:25:00|541|540.4|542.4|541.8|542.5|541.9|540.9|540.3|690
1632933000000|2021-09-29 16:30:00|542.2|541.6|542.1|541.5|542.4|541.8|542.1|541.5|377
1632933300000|2021-09-29 16:35:00|542.2|541.6|542.2|541.6|542.4|541.8|542.1|541.5|486
1632933600000|2021-09-29 16:40:00|542.4|541.8|542|541.4|542.5|541.9|541.5|540.9|621
1632933900000|2021-09-29 16:45:00|542.2|541.6|542.2|541.6|542.3|541.7|541.7|541.1|540
1632934200000|2021-09-29 16:50:00|542.1|541.5|542.3|541.7|542.3|541.7|541.6|541|394
1632934500000|2021-09-29 16:55:00|542.2|541.6|542.3|541.7|542.5|541.9|542.2|541.6|316
1632934800000|2021-09-29 17:00:00|542.2|541.6|542.3|541.7|542.6|542|542.2|541.6|193
1632935100000|2021-09-29 17:05:00|542.2|541.6|542.7|542.1|542.7|542.1|542.2|541.6|323
1632935400000|2021-09-29 17:10:00|542.8|542.2|543.5|542.9|543.5|542.9|542.7|542.1|1415
1632935700000|2021-09-29 17:15:00|543.3|542.7|544|543.4|544|543.4|543|542.4|1014
1632936000000|2021-09-29 17:20:00|543.8|543.2|542.5|541.9|543.8|543.2|542.5|541.9|1084
1632936300000|2021-09-29 17:25:00|542.6|542|543.2|542.6|543.2|542.6|542.3|541.7|513
1632936600000|2021-09-29 17:30:00|543.3|542.7|543.2|542.6|543.6|543|543.1|542.5|616
1632936900000|2021-09-29 17:35:00|543.1|542.5|542.8|542.2|543.6|543|542.8|542.2|3256
1632937200000|2021-09-29 17:40:00|542.9|542.3|543.1|542.5|543.1|542.5|542.8|542.2|603
1632937500000|2021-09-29 17:45:00|542.9|542.3|542.8|542.2|542.9|542.3|542.6|542|610
1632937800000|2021-09-29 17:50:00|542.7|542.1|542.1|541.5|542.8|542.2|542.1|541.5|396
1632938100000|2021-09-29 17:55:00|542.3|541.7|542.1|541.5|542.3|541.7|542.1|541.5|371
1632938400000|2021-09-29 18:00:00|541.8|541.2|541.9|541.3|542.6|542|541.8|541.2|551
1632938700000|2021-09-29 18:05:00|542.1|541.5|541.8|541.2|542.3|541.7|541.3|540.7|2000
1632939000000|2021-09-29 18:10:00|541.6|541|542.4|541.8|542.8|542.2|541.2|540.6|2659
1632939300000|2021-09-29 18:15:00|542.3|541.7|542.6|542|543.1|542.5|542.3|541.7|1559
1632960000000|2021-09-30 00:00:00|542|541.4|542.2|541.6|542.7|542.1|541.7|541.1|830
1632960300000|2021-09-30 00:05:00|542|541.4|541.7|541.1|542.1|541.5|541.7|541.1|107
1632960600000|2021-09-30 00:10:00|541.8|541.2|541.7|541.1|542|541.4|541.7|541.1|36
1632960900000|2021-09-30 00:15:00|541.8|541.2|541.1|540.5|541.8|541.2|541|540.4|122
1632961200000|2021-09-30 00:20:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|23
1632961500000|2021-09-30 00:25:00|541.3|540.7|541.3|540.7|541.5|540.9|541.3|540.7|45
1632961800000|2021-09-30 00:30:00|541.2|540.6|540.8|540.2|541.2|540.6|540.7|540.1|44
1632962100000|2021-09-30 00:35:00|541|540.4|541.3|540.7|541.3|540.7|541|540.4|47
1632962400000|2021-09-30 00:40:00|541.2|540.6|541|540.4|541.3|540.7|541|540.4|95
1632962700000|2021-09-30 00:45:00|541.1|540.5|541.3|540.7|541.3|540.7|541|540.4|26
1632963000000|2021-09-30 00:50:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|41
1632963300000|2021-09-30 00:55:00|541.3|540.7|541.6|541|541.6|541|541.3|540.7|39
1632963600000|2021-09-30 01:00:00|541.7|541.1|541.5|540.9|541.7|541.1|541.1|540.5|92
1632963900000|2021-09-30 01:05:00|541.6|541|541.8|541.2|542|541.4|541.6|541|72
1632964200000|2021-09-30 01:10:00|541.7|541.1|542|541.4|542.1|541.5|541.7|541.1|22
1632964500000|2021-09-30 01:15:00|542.1|541.5|542.1|541.5|542.1|541.5|542|541.4|25
1632964800000|2021-09-30 01:20:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|52
1632965100000|2021-09-30 01:25:00|541.7|541.1|541.6|541|541.7|541.1|541.3|540.7|20
1632965400000|2021-09-30 01:30:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|19
1632965700000|2021-09-30 01:35:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|19
1632966000000|2021-09-30 01:40:00|||||||||12
1632966300000|2021-09-30 01:45:00|542|541.4|542.1|541.5|542.1|541.5|542|541.4|24
1632966600000|2021-09-30 01:50:00|542|541.4|542.1|541.5|542.1|541.5|542|541.4|16
1632966900000|2021-09-30 01:55:00|542|541.4|541.8|541.2|542|541.4|541.8|541.2|36
1632967200000|2021-09-30 02:00:00|541.6|541|541.6|541|541.6|541|541.6|541|28
1632967500000|2021-09-30 02:05:00|||||||||23
1632967800000|2021-09-30 02:10:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|55
1632968100000|2021-09-30 02:15:00|541.6|541|541.6|541|541.6|541|541.6|541|20
1632968400000|2021-09-30 02:20:00|||||||||7
1632968700000|2021-09-30 02:25:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|12
1632969000000|2021-09-30 02:30:00|541.6|541|541.6|541|541.6|541|541.6|541|8
1632969300000|2021-09-30 02:35:00|541.8|541.2|541.6|541|541.8|541.2|541.5|540.9|13
1632969600000|2021-09-30 02:40:00|541.5|540.9|541.4|540.8|541.5|540.9|541.3|540.7|44
1632969900000|2021-09-30 02:45:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|4
1632970200000|2021-09-30 02:50:00|541.8|541.2|541.6|541|541.8|541.2|541.5|540.9|43
1632970500000|2021-09-30 02:55:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|14
1632970800000|2021-09-30 03:00:00|541.6|541|541.3|540.7|541.6|541|541.3|540.7|61
1632971100000|2021-09-30 03:05:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|14
1632971400000|2021-09-30 03:10:00|541.6|541|541.6|541|541.6|541|541.6|541|6
1632971700000|2021-09-30 03:15:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|10
1632972000000|2021-09-30 03:20:00|541.6|541|541.6|541|541.6|541|541.6|541|453
1632972300000|2021-09-30 03:25:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|20
1632972600000|2021-09-30 03:30:00|541.3|540.7|541.3|540.7|541.4|540.8|541.3|540.7|23
1632972900000|2021-09-30 03:35:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|3
1632973200000|2021-09-30 03:40:00|541.6|541|541.6|541|541.6|541|541.6|541|6
1632973500000|2021-09-30 03:45:00|||||||||8
1632973800000|2021-09-30 03:50:00|||||||||3
1632974100000|2021-09-30 03:55:00|||||||||5
1632974400000|2021-09-30 04:00:00|||||||||4
1632974700000|2021-09-30 04:05:00|||||||||5
1632975900000|2021-09-30 04:25:00|||||||||21
1632976200000|2021-09-30 04:30:00|||||||||4
1632976500000|2021-09-30 04:35:00|||||||||7
1632976800000|2021-09-30 04:40:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|14
1632977100000|2021-09-30 04:45:00|||||||||4
1632977400000|2021-09-30 04:50:00|542.1|541.5|542.1|541.5|542.2|541.6|542.1|541.5|87
1632977700000|2021-09-30 04:55:00|542|541.4|542.1|541.5|542.1|541.5|541.9|541.3|15
1632978000000|2021-09-30 05:00:00|||||||||18
1632978300000|2021-09-30 05:05:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|43
1632978600000|2021-09-30 05:10:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|26
1632978900000|2021-09-30 05:15:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|9
1632979200000|2021-09-30 05:20:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|15
1632979500000|2021-09-30 05:25:00|542|541.4|542.1|541.5|542.1|541.5|542|541.4|25
1632979800000|2021-09-30 05:30:00|541.9|541.3|541.9|541.3|541.9|541.3|541.9|541.3|44
1632980100000|2021-09-30 05:35:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|77
1632980400000|2021-09-30 05:40:00|542.2|541.6|542.2|541.6|542.2|541.6|542.1|541.5|85
1632980700000|2021-09-30 05:45:00|542.1|541.5|542.2|541.6|542.2|541.6|541.9|541.3|34
1632981000000|2021-09-30 05:50:00|542.1|541.5|541.9|541.3|542.2|541.6|541.9|541.3|15
1632981300000|2021-09-30 05:55:00|541.7|541.1|541.9|541.3|541.9|541.3|541.7|541.1|21
1632981600000|2021-09-30 06:00:00|541.6|541|541.6|541|541.6|541|541.6|541|17
1632981900000|2021-09-30 06:05:00|541.7|541.1|541.9|541.3|541.9|541.3|541.6|541|33
1632982200000|2021-09-30 06:10:00|542|541.4|542.2|541.6|542.2|541.6|541.9|541.3|57
1632982500000|2021-09-30 06:15:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|52
1632982800000|2021-09-30 06:20:00|542.4|541.8|542.4|541.8|542.6|542|542.4|541.8|33
1632983100000|2021-09-30 06:25:00|542.2|541.6|542.4|541.8|542.4|541.8|542.2|541.6|16
1632983400000|2021-09-30 06:30:00|542.3|541.7|542.4|541.8|542.4|541.8|542.2|541.6|16
1632983700000|2021-09-30 06:35:00|542.6|542|542.5|541.9|542.6|542|542.5|541.9|17
1632984000000|2021-09-30 06:40:00|542.4|541.8|542.9|542.3|542.9|542.3|542.4|541.8|106
1632984300000|2021-09-30 06:45:00|542.8|542.2|542.7|542.1|542.8|542.2|542.7|542.1|8
1632984600000|2021-09-30 06:50:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|163
1632984900000|2021-09-30 06:55:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|16
1632985200000|2021-09-30 07:00:00|543|542.4|543.4|542.8|543.4|542.8|542.8|542.2|135
1632985500000|2021-09-30 07:05:00|543.3|542.7|543.1|542.5|543.5|542.9|543.1|542.5|91
1632985800000|2021-09-30 07:10:00|542.9|542.3|542.6|542|542.9|542.3|542.6|542|93
1632986100000|2021-09-30 07:15:00|542.8|542.2|542.9|542.3|543.1|542.5|542.7|542.1|58
1632986400000|2021-09-30 07:20:00|542.8|542.2|542.8|542.2|542.8|542.2|542.7|542.1|27
1632986700000|2021-09-30 07:25:00|542.9|542.3|542.4|541.8|542.9|542.3|542.4|541.8|67
1632987000000|2021-09-30 07:30:00|542.6|542|542.6|542|542.6|542|542.6|542|37
1632987300000|2021-09-30 07:35:00|542.9|542.3|543.5|542.9|543.9|543.3|542.9|542.3|378
1632987600000|2021-09-30 07:40:00|543.6|543|543.6|543|543.6|543|543.3|542.7|51
1632987900000|2021-09-30 07:45:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|46
1632988200000|2021-09-30 07:50:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|69
1632988500000|2021-09-30 07:55:00|543.8|543.2|543|542.4|544|543.4|542.9|542.3|102
1632988800000|2021-09-30 08:00:00|542.9|542.3|543.1|542.5|543.1|542.5|542.9|542.3|27
1632989100000|2021-09-30 08:05:00|543.3|542.7|543.1|542.5|543.6|543|543.1|542.5|56
1632989400000|2021-09-30 08:10:00|543.3|542.7|543.3|542.7|543.5|542.9|543.1|542.5|49
1632989700000|2021-09-30 08:15:00|543.1|542.5|543|542.4|543.3|542.7|543|542.4|119
1632990000000|2021-09-30 08:20:00|543.1|542.5|543.5|542.9|543.5|542.9|543.1|542.5|35
1632990300000|2021-09-30 08:25:00|543.6|543|543.5|542.9|543.6|543|543.5|542.9|84
1632990600000|2021-09-30 08:30:00|543.7|543.1|543.6|543|543.7|543.1|543.5|542.9|54
1632990900000|2021-09-30 08:35:00|543.5|542.9|543.5|542.9|543.6|543|543.5|542.9|18
1632991200000|2021-09-30 08:40:00|543.4|542.8|543.4|542.8|543.5|542.9|543.3|542.7|69
1632991500000|2021-09-30 08:45:00|543.3|542.7|543.8|543.2|543.8|543.2|543.3|542.7|28
1632991800000|2021-09-30 08:50:00|544|543.4|543.8|543.2|544.1|543.5|543.8|543.2|84
1632992100000|2021-09-30 08:55:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|47
1632992400000|2021-09-30 09:00:00|543.6|543|543.6|543|543.8|543.2|543.5|542.9|29
1632992700000|2021-09-30 09:05:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|10
1632993000000|2021-09-30 09:10:00|543.4|542.8|543|542.4|543.4|542.8|542.8|542.2|122
1632993300000|2021-09-30 09:15:00|543.1|542.5|543.1|542.5|543.1|542.5|542.9|542.3|80
1632993600000|2021-09-30 09:20:00|543|542.4|543.2|542.6|543.3|542.7|542.9|542.3|124
1632993900000|2021-09-30 09:25:00|543.1|542.5|543.3|542.7|543.3|542.7|543|542.4|13
1632994200000|2021-09-30 09:30:00|543.4|542.8|543.5|542.9|543.5|542.9|543.1|542.5|53
1632994500000|2021-09-30 09:35:00|543.6|543|543.8|543.2|543.8|543.2|543.5|542.9|30
1632994800000|2021-09-30 09:40:00|543.6|543|543.8|543.2|543.8|543.2|543.6|543|62
1632995100000|2021-09-30 09:45:00|544|543.4|544|543.4|544.1|543.5|544|543.4|94
1632995400000|2021-09-30 09:50:00|544.1|543.5|544|543.4|544.3|543.7|544|543.4|209
1632995700000|2021-09-30 09:55:00|544.3|543.7|544|543.4|544.3|543.7|544|543.4|41
1632996000000|2021-09-30 10:00:00|543.8|543.2|543.5|542.9|543.8|543.2|543.5|542.9|17
1632996300000|2021-09-30 10:05:00|543.6|543|543.6|543|543.8|543.2|543.4|542.8|58
1632996600000|2021-09-30 10:10:00|543.5|542.9|543.8|543.2|543.8|543.2|543.4|542.8|80
1632996900000|2021-09-30 10:15:00|543.9|543.3|544.1|543.5|544.3|543.7|543.9|543.3|59
1632997200000|2021-09-30 10:20:00|544|543.4|543.9|543.3|544.1|543.5|543.8|543.2|94
1632997500000|2021-09-30 10:25:00|543.8|543.2|543.6|543|543.9|543.3|543.1|542.5|41
1632997800000|2021-09-30 10:30:00|543.4|542.8|543.6|543|543.6|543|543.3|542.7|16
1632998100000|2021-09-30 10:35:00|543.4|542.8|543.6|543|543.6|543|543.3|542.7|12
1632998400000|2021-09-30 10:40:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|24
1632998700000|2021-09-30 10:45:00|543.7|543.1|543.8|543.2|543.9|543.3|543.6|543|52
1632999000000|2021-09-30 10:50:00|544|543.4|544.3|543.7|544.3|543.7|544|543.4|71
1632999300000|2021-09-30 10:55:00|544|543.4|544|543.4|544|543.4|544|543.4|32
1632999600000|2021-09-30 11:00:00|543.8|543.2|543.8|543.2|544|543.4|543.8|543.2|44
1632999900000|2021-09-30 11:05:00|543.9|543.3|543.8|543.2|544|543.4|543.8|543.2|31
1633000200000|2021-09-30 11:10:00|543.9|543.3|544|543.4|544.1|543.5|543.9|543.3|35
1633000500000|2021-09-30 11:15:00|543.9|543.3|543.6|543|544.3|543.7|543.6|543|194
1633000800000|2021-09-30 11:20:00|543.5|542.9|543.6|543|543.8|543.2|543.5|542.9|56
1633001100000|2021-09-30 11:25:00|543.8|543.2|543.7|543.1|543.8|543.2|543.6|543|38
1633001400000|2021-09-30 11:30:00|543.6|543|543.6|543|543.8|543.2|543.6|543|15
1633001700000|2021-09-30 11:35:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|90
1633002000000|2021-09-30 11:40:00|543.5|542.9|543.4|542.8|543.6|543|543.1|542.5|108
1633002300000|2021-09-30 11:45:00|||||||||39
1633002600000|2021-09-30 11:50:00|543.6|543|543.6|543|543.6|543|543.4|542.8|49
1633002900000|2021-09-30 11:55:00|543.5|542.9|543.6|543|543.6|543|543.5|542.9|43
1633003200000|2021-09-30 12:00:00|543.4|542.8|543.6|543|543.9|543.3|543.4|542.8|172
1633003500000|2021-09-30 12:05:00|543.4|542.8|543.4|542.8|543.6|543|543.4|542.8|78
1633003800000|2021-09-30 12:10:00|543.3|542.7|542.9|542.3|543.4|542.8|542.8|542.2|112
1633004100000|2021-09-30 12:15:00|543.1|542.5|542.4|541.8|543.1|542.5|542.4|541.8|387
1633004400000|2021-09-30 12:20:00|542.1|541.5|542.6|542|542.6|542|542.1|541.5|234
1633004700000|2021-09-30 12:25:00|542.4|541.8|542.6|542|542.6|542|542.4|541.8|208
1633005000000|2021-09-30 12:30:00|542.4|541.8|542.7|542.1|542.8|542.2|542.3|541.7|488
1633005300000|2021-09-30 12:35:00|542.6|542|543.2|542.6|543.2|542.6|542.6|542|393
1633005600000|2021-09-30 12:40:00|543.4|542.8|543.2|542.6|543.4|542.8|543.1|542.5|243
1633008600000|2021-09-30 13:30:00|543.4|542.8|546.8|546.2|546.8|546.2|542.6|542|3346
1633008900000|2021-09-30 13:35:00|546.9|546.3|548.7|548.1|548.7|548.1|546.8|546.2|3298
1633009200000|2021-09-30 13:40:00|548.8|548.2|549.2|548.6|549.7|549.1|548.7|548.1|1744
1633009500000|2021-09-30 13:45:00|549.3|548.7|549.5|548.9|550.2|549.6|549.2|548.6|1816
1633009800000|2021-09-30 13:50:00|549.8|549.2|548|547.4|549.9|549.3|548|547.4|1535
1633010100000|2021-09-30 13:55:00|548.4|547.8|548.5|547.9|549|548.4|548|547.4|1051
1633010400000|2021-09-30 14:00:00|548.7|548.1|547.5|546.9|548.8|548.2|547.5|546.9|953
1633010700000|2021-09-30 14:05:00|547.8|547.2|548.5|547.9|548.7|548.1|547.3|546.7|664
1633011000000|2021-09-30 14:10:00|548.8|548.2|549.5|548.9|549.7|549.1|548.5|547.9|1448
1633011300000|2021-09-30 14:15:00|549.4|548.8|550|549.4|550|549.4|548.8|548.2|1155
1633011600000|2021-09-30 14:20:00|550.2|549.6|549.7|549.1|550.3|549.7|548.8|548.2|1112
1633011900000|2021-09-30 14:25:00|549.8|549.2|549.5|548.9|551|550.4|549.5|548.9|1075
1633012200000|2021-09-30 14:30:00|549.2|548.6|549.5|548.9|549.8|549.2|548.5|547.9|1017
1633012500000|2021-09-30 14:35:00|549.3|548.7|549.5|548.9|550|549.4|549.3|548.7|458
1633012800000|2021-09-30 14:40:00|549.4|548.8|550.5|549.9|550.7|550.1|549.4|548.8|770
1633013100000|2021-09-30 14:45:00|550.2|549.6|550.7|550.1|551|550.4|550.2|549.6|766
1633013400000|2021-09-30 14:50:00|550.8|550.2|549.6|549|551|550.4|549.4|548.8|865
1633013700000|2021-09-30 14:55:00|549.7|549.1|549.9|549.3|550|549.4|549.2|548.6|786
1633014000000|2021-09-30 15:00:00|549.7|549.1|549.6|549|550|549.4|549.4|548.8|546
1633014300000|2021-09-30 15:05:00|549.5|548.9|549.7|549.1|549.9|549.3|549.2|548.6|654
1633014600000|2021-09-30 15:10:00|549.9|549.3|548.5|547.9|550|549.4|548.2|547.6|1434
1633014900000|2021-09-30 15:15:00|548.7|548.1|548.8|548.2|549|548.4|548.3|547.7|625
1633015200000|2021-09-30 15:20:00|549|548.4|549.9|549.3|549.9|549.3|548.2|547.6|1033
1633015500000|2021-09-30 15:25:00|550|549.4|549.4|548.8|550|549.4|549|548.4|1024
1633015800000|2021-09-30 15:30:00|549.5|548.9|549.6|549|550|549.4|549.3|548.7|688
1633016100000|2021-09-30 15:35:00|549.7|549.1|549.5|548.9|549.8|549.2|549.2|548.6|884
1633016400000|2021-09-30 15:40:00|549.7|549.1|549.8|549.2|550|549.4|549.3|548.7|683
1633016700000|2021-09-30 15:45:00|549.7|549.1|550.2|549.6|550.5|549.9|549.2|548.6|1717
1633017000000|2021-09-30 15:50:00|550|549.4|550.9|550.3|551|550.4|550|549.4|1606
1633017300000|2021-09-30 15:55:00|550.7|550.1|550.2|548.7|551.4|550.8|549.5|548.7|2033
1633017600000|2021-09-30 16:00:00|549.5|548.9|544.6|544|550.2|549.2|533.9|532.9|7594
1633017900000|2021-09-30 16:05:00|545|544.7|539|538.4|545.8|545.2|538.6|538|5442
1633018200000|2021-09-30 16:10:00|539.1|538.5|539.4|538.8|541.2|540.6|538.1|537.5|3723
1633018500000|2021-09-30 16:15:00|539.2|538.6|534.5|533.9|539.4|538.8|534.1|533.5|4567
1633018800000|2021-09-30 16:20:00|534.6|534|534.9|534.3|535.7|535.1|534|533.4|1643
1633019100000|2021-09-30 16:25:00|534.4|533.8|531.5|530.9|535.2|534.6|530.8|530.2|3323
1633019400000|2021-09-30 16:30:00|531.4|530.8|534.6|534|534.9|534.3|530.6|530|2505
1633019700000|2021-09-30 16:35:00|534.7|534.1|537.6|537|538.3|537.7|534.4|533.8|2080
1633020000000|2021-09-30 16:40:00|537.4|536.8|536.3|535.7|538.6|538|536.1|535.5|2977
1633020300000|2021-09-30 16:45:00|536.6|536|537.1|536.5|537.1|536.5|535.4|534.8|1257
1633020600000|2021-09-30 16:50:00|536.8|536.2|535.1|534.5|537.1|536.5|534.8|534.2|2055
1633020900000|2021-09-30 16:55:00|535.3|534.7|534.9|534.3|535.3|534.7|534.1|533.5|1164
1633021200000|2021-09-30 17:00:00|534.6|534|534.6|534|534.7|534.1|533.8|533.2|772
1633021500000|2021-09-30 17:05:00|534.8|534.2|535.6|535|535.8|535.2|534.6|534|748
1633021800000|2021-09-30 17:10:00|535.7|535.1|536.4|535.8|536.6|536|535.4|534.8|875
1633022100000|2021-09-30 17:15:00|536.5|535.9|536.6|536|537.1|536.5|535.9|535.3|865
1633022400000|2021-09-30 17:20:00|536.4|535.8|535.9|535.3|536.6|536|535.4|534.8|1688
1633022700000|2021-09-30 17:25:00|535.8|535.2|535.6|535|536.1|535.5|535.6|535|871
1633023000000|2021-09-30 17:30:00|535.7|535.1|536.4|535.8|536.5|535.9|535.6|535|687
1633023300000|2021-09-30 17:35:00|536.1|535.5|535.9|535.3|536.4|535.8|535.6|535|420
1633023600000|2021-09-30 17:40:00|536.1|535.5|536.6|536|536.6|536|535.8|535.2|486
1633023900000|2021-09-30 17:45:00|536.4|535.8|537.1|536.5|537.1|536.5|536.2|535.6|571
1633024200000|2021-09-30 17:50:00|536.9|536.3|538.9|538.3|539.1|538.5|536.6|536|1327
1633024500000|2021-09-30 17:55:00|539.3|538.7|539.1|538.5|540.4|539.8|538.9|538.3|1520
1633024800000|2021-09-30 18:00:00|539.4|538.8|538.6|538|539.9|539.3|538.6|538|1193
1633025100000|2021-09-30 18:05:00|538.9|538.3|537.8|537.2|539|538.4|537.8|537.2|1304
1633025400000|2021-09-30 18:10:00|537.9|537.3|540|539.4|540.3|539.7|537.6|537|5382
1633025700000|2021-09-30 18:15:00|540.1|539.5|540.7|540.1|540.8|540.2|540.1|539.5|2220
1633046400000|2021-10-01 00:00:00|540.1|539.5|538.1|537.5|540.7|540.1|537.6|537|1557
1633046700000|2021-10-01 00:05:00|538.3|537.7|539.3|538.7|539.3|538.7|538.3|537.7|431
1633047000000|2021-10-01 00:10:00|539.5|538.9|539.2|538.6|539.5|538.9|538.7|538.1|99
1633047300000|2021-10-01 00:15:00|539.3|538.7|539.3|538.7|539.6|539|539.2|538.6|172
1633047600000|2021-10-01 00:20:00|539.2|538.6|538.2|537.6|539.3|538.7|538.1|537.5|206
1633047900000|2021-10-01 00:25:00|538.3|537.7|537.8|537.2|538.5|537.9|537.3|536.7|352
1633048200000|2021-10-01 00:30:00|538|537.4|538.5|537.9|538.7|538.1|538|537.4|138
1633048500000|2021-10-01 00:35:00|538.7|538.1|538.5|537.9|538.8|538.2|538.3|537.7|112
1633048800000|2021-10-01 00:40:00|538.4|537.8|537.9|537.3|538.4|537.8|537.8|537.2|160
1633049100000|2021-10-01 00:45:00|537.8|537.2|537.6|537|537.9|537.3|537.4|536.8|50
1633049400000|2021-10-01 00:50:00|537.8|537.2|537.9|537.3|537.9|537.3|537.8|537.2|29
1633049700000|2021-10-01 00:55:00|||||||||31
1633050000000|2021-10-01 01:00:00|537.7|537.1|537.4|536.8|537.9|537.3|537.4|536.8|67
1633050300000|2021-10-01 01:05:00|537.6|537|537.1|536.5|537.6|537|537.1|536.5|79
1633050600000|2021-10-01 01:10:00|537.3|536.7|537.1|536.5|537.5|536.9|537.1|536.5|58
1633050900000|2021-10-01 01:15:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|33
1633051200000|2021-10-01 01:20:00|537|536.4|536.7|536.1|537.1|536.5|536.7|536.1|49
1633051500000|2021-10-01 01:25:00|536.8|536.2|537.1|536.5|537.1|536.5|536.8|536.2|29
1633051800000|2021-10-01 01:30:00|536.9|536.3|536.8|536.2|537.1|536.5|536.8|536.2|78
1633052100000|2021-10-01 01:35:00|536.4|535.8|536.4|535.8|536.4|535.8|536.3|535.7|164
1633052400000|2021-10-01 01:40:00|536.3|535.7|536.2|535.6|536.3|535.7|535.5|534.9|799
1633052700000|2021-10-01 01:45:00|536.4|535.8|536.1|535.5|536.4|535.8|535.9|535.3|71
1633053000000|2021-10-01 01:50:00|536.2|535.6|536.2|535.6|536.2|535.6|535.9|535.3|39
1633053300000|2021-10-01 01:55:00|536.4|535.8|536.4|535.8|536.5|535.9|536.4|535.8|43
1633053600000|2021-10-01 02:00:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|19
1633053900000|2021-10-01 02:05:00|536|535.4|535.4|534.8|536|535.4|535.4|534.8|183
1633054200000|2021-10-01 02:10:00|535.5|534.9|535.7|535.1|535.7|535.1|535.4|534.8|190
1633054500000|2021-10-01 02:15:00|535.9|535.3|535.9|535.3|536|535.4|535.9|535.3|14
1633054800000|2021-10-01 02:20:00|536|535.4|536|535.4|536|535.4|536|535.4|16
1633055100000|2021-10-01 02:25:00|536.2|535.6|536.3|535.7|536.4|535.8|536|535.4|60
1633055400000|2021-10-01 02:30:00|536.2|535.6|536.4|535.8|536.4|535.8|536.2|535.6|49
1633055700000|2021-10-01 02:35:00|536.3|535.7|536.3|535.7|536.3|535.7|536.2|535.6|9
1633056000000|2021-10-01 02:40:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|14
1633056300000|2021-10-01 02:45:00|536.2|535.6|536.2|535.6|536.3|535.7|536.2|535.6|9
1633056600000|2021-10-01 02:50:00|536|535.4|536|535.4|536.2|535.6|536|535.4|12
1633056900000|2021-10-01 02:55:00|||||||||5
1633057200000|2021-10-01 03:00:00|||||||||3
1633057500000|2021-10-01 03:05:00|536.3|535.7|536.3|535.7|536.5|535.9|536.2|535.6|63
1633057800000|2021-10-01 03:10:00|||||||||4
1633058100000|2021-10-01 03:15:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|7
1633058400000|2021-10-01 03:20:00|536|535.4|536.2|535.6|536.2|535.6|535.9|535.3|32
1633058700000|2021-10-01 03:25:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|49
1633059000000|2021-10-01 03:30:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|11
1633059300000|2021-10-01 03:35:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|31
1633059600000|2021-10-01 03:40:00|536|535.4|535.7|535.1|536|535.4|535.7|535.1|31
1633059900000|2021-10-01 03:45:00|||||||||15
1633060200000|2021-10-01 03:50:00|||||||||5
1633060500000|2021-10-01 03:55:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|8
1633060800000|2021-10-01 04:00:00|535.7|535.1|535.9|535.3|535.9|535.3|535.5|534.9|54
1633061100000|2021-10-01 04:05:00|||||||||4
1633061400000|2021-10-01 04:10:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|27
1633061700000|2021-10-01 04:15:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|21
1633062000000|2021-10-01 04:20:00|536|535.4|536|535.4|536|535.4|536|535.4|9
1633062300000|2021-10-01 04:25:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|5
1633062600000|2021-10-01 04:30:00|536|535.4|535.9|535.3|536|535.4|535.9|535.3|24
1633062900000|2021-10-01 04:35:00|||||||||15
1633063200000|2021-10-01 04:40:00|536|535.4|536|535.4|536|535.4|536|535.4|4
1633063800000|2021-10-01 04:50:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|15
1633064100000|2021-10-01 04:55:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|12
1633064400000|2021-10-01 05:00:00|535.9|535.3|535.9|535.3|535.9|535.3|535.9|535.3|3
1633064700000|2021-10-01 05:05:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|12
1633065000000|2021-10-01 05:10:00|536.1|535.5|536.2|535.6|536.2|535.6|536.1|535.5|25
1633065300000|2021-10-01 05:15:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|40
1633065600000|2021-10-01 05:20:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|11
1633065900000|2021-10-01 05:25:00|536.4|535.8|536.2|535.6|536.4|535.8|536.2|535.6|40
1633066200000|2021-10-01 05:30:00|||||||||8
1633066500000|2021-10-01 05:35:00|||||||||2
1633066800000|2021-10-01 05:40:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|20
1633067100000|2021-10-01 05:45:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|4
1633067400000|2021-10-01 05:50:00|||||||||6
1633067700000|2021-10-01 05:55:00|||||||||9
1633068000000|2021-10-01 06:00:00|536.4|535.8|537|536.4|537.2|536.6|536.2|535.6|128
1633068300000|2021-10-01 06:05:00|537.2|536.6|536.9|536.3|537.2|536.6|536.9|536.3|39
1633068600000|2021-10-01 06:10:00|536.8|536.2|537.2|536.6|537.2|536.6|536.7|536.1|125
1633068900000|2021-10-01 06:15:00|537|536.4|537|536.4|537|536.4|536.7|536.1|33
1633069200000|2021-10-01 06:20:00|536.9|536.3|536.7|536.1|536.9|536.3|536.5|535.9|30
1633069500000|2021-10-01 06:25:00|536.5|535.9|536.2|535.6|536.7|536.1|536.2|535.6|68
1633069800000|2021-10-01 06:30:00|536.5|535.9|536.7|536.1|536.7|536.1|536.5|535.9|34
1633070100000|2021-10-01 06:35:00|536.9|536.3|536.7|536.1|536.9|536.3|536.7|536.1|45
1633070400000|2021-10-01 06:40:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|15
1633070700000|2021-10-01 06:45:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|18
1633071000000|2021-10-01 06:50:00|537.1|536.5|537.2|536.6|537.2|536.6|537.1|536.5|15
1633071300000|2021-10-01 06:55:00|537.7|537.1|537.4|536.8|537.7|537.1|537.4|536.8|28
1633071600000|2021-10-01 07:00:00|537.2|536.6|536.7|536.1|537.5|536.9|536.7|536.1|85
1633071900000|2021-10-01 07:05:00|536.9|536.3|537.2|536.6|537.2|536.6|536.7|536.1|19
1633072200000|2021-10-01 07:10:00|537|536.4|537.2|536.6|537.4|536.8|536.9|536.3|34
1633072500000|2021-10-01 07:15:00|537|536.4|537.7|537.1|537.7|537.1|537|536.4|35
1633072800000|2021-10-01 07:20:00|537.6|537|537.5|536.9|537.8|537.2|537.4|536.8|57
1633073100000|2021-10-01 07:25:00|537.6|537|537.9|537.3|538.2|537.6|537.5|536.9|51
1633073400000|2021-10-01 07:30:00|537.7|537.1|537.9|537.3|538.2|537.6|537.7|537.1|68
1633073700000|2021-10-01 07:35:00|538|537.4|538|537.4|538|537.4|537.7|537.1|137
1633074000000|2021-10-01 07:40:00|538.2|537.6|538.4|537.8|538.5|537.9|538.2|537.6|47
1633074300000|2021-10-01 07:45:00|538.5|537.9|538.7|538.1|538.7|538.1|538.4|537.8|62
1633074600000|2021-10-01 07:50:00|538.9|538.3|539.2|538.6|539.2|538.6|538.9|538.3|65
1633074900000|2021-10-01 07:55:00|539.1|538.5|540|539.4|540|539.4|539.1|538.5|97
1633075200000|2021-10-01 08:00:00|539.7|539.1|539|538.4|539.7|539.1|539|538.4|69
1633075500000|2021-10-01 08:05:00|539.1|538.5|538.7|538.1|539.2|538.6|538.7|538.1|39
1633075800000|2021-10-01 08:10:00|538.5|537.9|538.2|537.6|538.5|537.9|538.2|537.6|162
1633076100000|2021-10-01 08:15:00|538.4|537.8|538.8|538.2|539|538.4|538.4|537.8|50
1633076400000|2021-10-01 08:20:00|539|538.4|538.9|538.3|539|538.4|538.7|538.1|54
1633076700000|2021-10-01 08:25:00|538.7|538.1|538.8|538.2|539|538.4|538.5|537.9|36
1633077000000|2021-10-01 08:30:00|538.7|538.1|538.7|538.1|539.1|538.5|538.7|538.1|27
1633077300000|2021-10-01 08:35:00|538.8|538.2|539|538.4|539.1|538.5|538.8|538.2|37
1633077600000|2021-10-01 08:40:00|539.3|538.7|539.3|538.7|539.5|538.9|539|538.4|38
1633077900000|2021-10-01 08:45:00|539.4|538.8|539.2|538.6|539.5|538.9|539|538.4|66
1633078200000|2021-10-01 08:50:00|539.4|538.8|539.5|538.9|539.5|538.9|539.2|538.6|142
1633078500000|2021-10-01 08:55:00|539.3|538.7|538.8|538.2|539.3|538.7|538.8|538.2|109
1633078800000|2021-10-01 09:00:00|538.7|538.1|539.3|538.7|539.3|538.7|538.5|537.9|29
1633079100000|2021-10-01 09:05:00|539.5|538.9|539.4|538.8|539.8|539.2|539.3|538.7|26
1633079400000|2021-10-01 09:10:00|539.3|538.7|539.7|539.1|539.7|539.1|539.3|538.7|4
1633079700000|2021-10-01 09:15:00|539.9|539.3|539.7|539.1|540|539.4|539.7|539.1|35
1633080000000|2021-10-01 09:20:00|539.8|539.2|539.5|538.9|540.1|539.5|539.5|538.9|72
1633080300000|2021-10-01 09:25:00|539.6|539|539.8|539.2|539.8|539.2|539.6|539|10
1633080600000|2021-10-01 09:30:00|539.6|539|539.8|539.2|539.8|539.2|539.5|538.9|26
1633080900000|2021-10-01 09:35:00|539.7|539.1|539.8|539.2|539.8|539.2|539.7|539.1|28
1633081200000|2021-10-01 09:40:00|539.7|539.1|540|539.4|540|539.4|539.3|538.7|66
1633081500000|2021-10-01 09:45:00|539.9|539.3|539.9|539.3|540.1|539.5|539.8|539.2|103
1633081800000|2021-10-01 09:50:00|540|539.4|540.8|540.2|541.1|540.5|540|539.4|121
1633082100000|2021-10-01 09:55:00|541.1|540.5|541.3|540.7|541.5|540.9|541|540.4|145
1633082400000|2021-10-01 10:00:00|541.5|540.9|541.8|541.2|541.8|541.2|541.3|540.7|126
1633082700000|2021-10-01 10:05:00|541.7|541.1|541.3|540.7|541.8|541.2|541.3|540.7|59
1633083000000|2021-10-01 10:10:00|541.5|540.9|542.1|541.5|542.1|541.5|541.5|540.9|77
1633083300000|2021-10-01 10:15:00|542|541.4|541.3|540.7|542|541.4|541.3|540.7|90
1633083600000|2021-10-01 10:20:00|541.1|540.5|541.1|540.5|541.3|540.7|541|540.4|59
1633083900000|2021-10-01 10:25:00|541.2|540.6|541.6|541|541.6|541|541|540.4|81
1633084200000|2021-10-01 10:30:00|541.7|541.1|542.1|541.5|542.2|541.6|541.7|541.1|58
1633084500000|2021-10-01 10:35:00|542.2|541.6|541.7|541.1|542.3|541.7|541.7|541.1|99
1633084800000|2021-10-01 10:40:00|542|541.4|542|541.4|542.2|541.6|542|541.4|36
1633085100000|2021-10-01 10:45:00|542.1|541.5|541.7|541.1|542.2|541.6|541.7|541.1|33
1633085400000|2021-10-01 10:50:00|541.5|540.9|541.3|540.7|541.5|540.9|541.2|540.6|56
1633085700000|2021-10-01 10:55:00|541|540.4|540.5|539.9|541.1|540.5|540.3|539.7|136
1633086000000|2021-10-01 11:00:00|540.3|539.7|540.7|540.1|540.7|540.1|540.2|539.6|155
1633086300000|2021-10-01 11:05:00|540.8|540.2|540.7|540.1|541.1|540.5|540.7|540.1|67
1633086600000|2021-10-01 11:10:00|540.5|539.9|539.8|539.2|541|540.4|539.7|539.1|89
1633086900000|2021-10-01 11:15:00|539.7|539.1|539.2|538.6|540|539.4|539.1|538.5|97
1633087200000|2021-10-01 11:20:00|539.3|538.7|539.5|538.9|539.5|538.9|539|538.4|147
1633087500000|2021-10-01 11:25:00|539.4|538.8|539.8|539.2|539.8|539.2|539.4|538.8|53
1633087800000|2021-10-01 11:30:00|539.7|539.1|541|540.4|541|540.4|539.7|539.1|238
1633088100000|2021-10-01 11:35:00|540.7|540.1|540.8|540.2|540.9|540.3|540.5|539.9|75
1633088400000|2021-10-01 11:40:00|540.6|540|542|541.4|542.2|541.6|540.5|539.9|644
1633088700000|2021-10-01 11:45:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|93
1633089000000|2021-10-01 11:50:00|542|541.4|541.9|541.3|542.2|541.6|541.9|541.3|125
1633089300000|2021-10-01 11:55:00|542|541.4|542.4|541.8|542.6|542|541.9|541.3|271
1633089600000|2021-10-01 12:00:00|542.5|541.9|542.4|541.8|542.6|542|541.9|541.3|357
1633089900000|2021-10-01 12:05:00|542.6|542|543.9|543.3|544.1|543.5|542.4|541.8|306
1633090200000|2021-10-01 12:10:00|543.6|543|543.9|543.3|543.9|543.3|543.4|542.8|237
1633090500000|2021-10-01 12:15:00|543.6|543|542.9|542.3|543.9|543.3|542.9|542.3|210
1633090800000|2021-10-01 12:20:00|543|542.4|543.1|542.5|543.1|542.5|542.6|542|189
1633091100000|2021-10-01 12:25:00|543.4|542.8|543.9|543.3|544.1|543.5|543.4|542.8|262
1633091400000|2021-10-01 12:30:00|543.7|543.1|543.9|543.3|544.1|543.5|543.6|543|315
1633091700000|2021-10-01 12:35:00|544.1|543.5|543.6|543|544.2|543.6|543.6|543|138
1633092000000|2021-10-01 12:40:00|543.4|542.8|541.4|540.8|543.4|542.8|541.4|540.8|338
1633095000000|2021-10-01 13:30:00|542.5|541.9|545.9|545.3|548.4|547.8|542.5|541.9|4686
1633095300000|2021-10-01 13:35:00|546|545.4|545.2|544.6|546.9|546.3|544|543.4|1982
1633095600000|2021-10-01 13:40:00|545.3|544.7|543.1|542.5|545.5|544.9|541.9|541.3|2051
1633095900000|2021-10-01 13:45:00|543|542.4|543.7|543.1|544.2|543.6|541.8|541.2|1068
1633096200000|2021-10-01 13:50:00|543.5|542.9|542.8|542.2|544|543.4|542.7|542.1|875
1633096500000|2021-10-01 13:55:00|543|542.4|542.7|542.1|543.5|542.9|542.3|541.7|738
1633096800000|2021-10-01 14:00:00|542.8|542.2|541.5|540.9|543.2|542.6|541.3|540.7|981
1633097100000|2021-10-01 14:05:00|541.6|541|540.8|540.2|541.6|541|539.8|539.2|1080
1633097400000|2021-10-01 14:10:00|541|540.4|538.8|538.2|541.1|540.5|537.6|537|2109
1633097700000|2021-10-01 14:15:00|538.6|538|539.3|538.7|540.1|539.5|538.3|537.7|930
1633098000000|2021-10-01 14:20:00|539.1|538.5|539.7|539.1|539.7|539.1|537.6|537|1255
1633098300000|2021-10-01 14:25:00|539.6|539|539.1|538.5|539.7|539.1|538.6|538|535
1633098600000|2021-10-01 14:30:00|539|538.4|539.3|538.7|540.4|539.8|538.8|538.2|1051
1633098900000|2021-10-01 14:35:00|539.1|538.5|537.8|537.2|540.1|539.5|537.8|537.2|1308
1633099200000|2021-10-01 14:40:00|537.7|537.1|539.8|539.2|540|539.4|537.7|537.1|565
1633099500000|2021-10-01 14:45:00|539.7|539.1|543|542.4|543.4|542.8|539.5|538.9|1476
1633099800000|2021-10-01 14:50:00|542.8|542.2|542.3|541.7|543.2|542.6|541.9|541.3|748
1633100100000|2021-10-01 14:55:00|542.4|541.8|542.8|542.2|542.8|542.2|542|541.4|639
1633100400000|2021-10-01 15:00:00|542.7|542.1|541.8|541.2|543.1|542.5|541.7|541.1|607
1633100700000|2021-10-01 15:05:00|542|541.4|541.7|541.1|542.1|541.5|541.6|541|553
1633101000000|2021-10-01 15:10:00|541.8|541.2|542.6|542|542.8|542.2|541.6|541|374
1633101300000|2021-10-01 15:15:00|542.5|541.9|544.5|543.9|544.6|544|542.5|541.9|767
1633101600000|2021-10-01 15:20:00|544.6|544|545.3|544.7|546|545.4|544.6|544|1283
1633101900000|2021-10-01 15:25:00|545.5|544.9|545|544.4|546|545.4|544.8|544.2|671
1633102200000|2021-10-01 15:30:00|545.1|544.5|545.6|545|546|545.4|544.7|544.1|816
1633102500000|2021-10-01 15:35:00|545.7|545.1|545.3|544.7|546|545.4|545|544.4|517
1633102800000|2021-10-01 15:40:00|545.4|544.8|545.6|545|546|545.4|545.1|544.5|467
1633103100000|2021-10-01 15:45:00|545.5|544.9|545.1|544.5|545.7|545.1|545|544.4|305
1633103400000|2021-10-01 15:50:00|544.8|544.2|544.3|543.7|545.1|544.5|543.8|543.2|584
1633103700000|2021-10-01 15:55:00|544.2|543.6|542.8|542.2|544.2|543.6|542.6|542|747
1633104000000|2021-10-01 16:00:00|543.1|542.5|542.6|542|543.3|542.7|542.1|541.5|605
1633104300000|2021-10-01 16:05:00|542.8|542.2|543|542.4|543|542.4|542.3|541.7|434
1633104600000|2021-10-01 16:10:00|543.1|542.5|543.1|542.5|543.1|542.5|542.1|541.5|577
1633104900000|2021-10-01 16:15:00|543|542.4|542.1|541.5|543.1|542.5|542.1|541.5|249
1633105200000|2021-10-01 16:20:00|542.3|541.7|542.2|541.6|542.6|542|541.8|541.2|1292
1633105500000|2021-10-01 16:25:00|542.1|541.5|542.8|542.2|542.8|542.2|541.6|541|619
1633105800000|2021-10-01 16:30:00|542.7|542.1|542.8|542.2|543.2|542.6|542.6|542|477
1633106100000|2021-10-01 16:35:00|542.7|542.1|544|543.4|544.3|543.7|542.7|542.1|888
1633106400000|2021-10-01 16:40:00|544.1|543.5|543.6|543|544.1|543.5|543.1|542.5|488
1633106700000|2021-10-01 16:45:00|543.3|542.7|543.1|542.5|543.6|543|542.8|542.2|341
1633107000000|2021-10-01 16:50:00|543.3|542.7|543.9|543.3|544.1|543.5|543.3|542.7|343
1633107300000|2021-10-01 16:55:00|544|543.4|544.2|543.6|544.3|543.7|544|543.4|274
1633107600000|2021-10-01 17:00:00|544.1|543.5|544.7|544.1|545|544.4|544|543.4|421
1633107900000|2021-10-01 17:05:00|544.6|544|545.1|544.5|545.1|544.5|544.6|544|530
1633108200000|2021-10-01 17:10:00|545.2|544.6|544.6|544|545.6|545|544.2|543.6|710
1633108500000|2021-10-01 17:15:00|544.7|544.1|544.8|544.2|545.1|544.5|544.6|544|544
1633108800000|2021-10-01 17:20:00|544.7|544.1|544.4|543.8|544.9|544.3|543.8|543.2|871
1633109100000|2021-10-01 17:25:00|544.3|543.7|545.1|544.5|545.1|544.5|544.1|543.5|742
1633109400000|2021-10-01 17:30:00|544.9|544.3|545.2|544.6|545.3|544.7|544.8|544.2|703
1633109700000|2021-10-01 17:35:00|545.1|544.5|545.6|545|545.6|545|544.7|544.1|652
1633110000000|2021-10-01 17:40:00|545.4|544.8|545.3|544.7|545.4|544.8|544.9|544.3|796
1633110300000|2021-10-01 17:45:00|545.2|544.6|545.2|544.6|545.7|545.1|545.2|544.6|662
1633110600000|2021-10-01 17:50:00|545.4|544.8|544.8|544.2|545.6|545|544.7|544.1|1158
1633110900000|2021-10-01 17:55:00|544.9|544.3|545.7|545.1|545.9|545.3|544.9|544.3|1083
1633111200000|2021-10-01 18:00:00|545.8|545.2|544.8|544.2|545.8|545.2|544.8|544.2|658
1633111500000|2021-10-01 18:05:00|544.7|544.1|544.1|543.5|544.9|544.3|543.9|543.3|1262
1633111800000|2021-10-01 18:10:00|544.2|543.6|545.1|544.5|545.3|544.7|543.9|543.3|2879
1633112100000|2021-10-01 18:15:00|545.2|544.6|545.8|545.2|546.1|545.5|545.1|544.5|2032
1633305600000|2021-10-04 00:00:00|542.9|542.3|543.3|542.7|544|543.4|542.6|542|855
1633305900000|2021-10-04 00:05:00|543.1|542.5|542.3|541.7|543.1|542.5|542|541.4|263
1633306200000|2021-10-04 00:10:00|542.4|541.8|542.3|541.7|542.8|542.2|542|541.4|216
1633306500000|2021-10-04 00:15:00|542.2|541.6|542|541.4|542.5|541.9|541.8|541.2|93
1633306800000|2021-10-04 00:20:00|542.5|541.9|542|541.4|542.5|541.9|541.8|541.2|80
1633307100000|2021-10-04 00:25:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|62
1633307400000|2021-10-04 00:30:00|541.9|541.3|541.4|540.8|542|541.4|541.3|540.7|112
1633307700000|2021-10-04 00:35:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|60
1633308000000|2021-10-04 00:40:00|541.4|540.8|541.5|540.9|541.8|541.2|541.4|540.8|49
1633308300000|2021-10-04 00:45:00|541.4|540.8|541.3|540.7|541.4|540.8|541|540.4|50
1633308600000|2021-10-04 00:50:00|541.4|540.8|541.1|540.5|541.4|540.8|541.1|540.5|35
1633308900000|2021-10-04 00:55:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|48
1633309200000|2021-10-04 01:00:00|540.6|540|540.8|540.2|540.8|540.2|540.4|539.8|104
1633309500000|2021-10-04 01:05:00|541|540.4|541|540.4|541|540.4|541|540.4|31
1633309800000|2021-10-04 01:10:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|50
1633310100000|2021-10-04 01:15:00|540.9|540.3|540.8|540.2|541|540.4|540.8|540.2|80
1633310400000|2021-10-04 01:20:00|541|540.4|540.8|540.2|541|540.4|540.8|540.2|45
1633310700000|2021-10-04 01:25:00|541|540.4|541.3|540.7|541.3|540.7|541|540.4|102
1633311000000|2021-10-04 01:30:00|541.2|540.6|540.8|540.2|541.2|540.6|540.8|540.2|451
1633311300000|2021-10-04 01:35:00|||||||||24
1633311600000|2021-10-04 01:40:00|541|540.4|541|540.4|541|540.4|541|540.4|84
1633311900000|2021-10-04 01:45:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|7
1633312200000|2021-10-04 01:50:00|541.2|540.6|540.8|540.2|541.2|540.6|540.8|540.2|46
1633312500000|2021-10-04 01:55:00|540.9|540.3|541.1|540.5|541.1|540.5|540.9|540.3|37
1633312800000|2021-10-04 02:00:00|541|540.4|541|540.4|541|540.4|541|540.4|12
1633313100000|2021-10-04 02:05:00|||||||||16
1633313400000|2021-10-04 02:10:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|9
1633313700000|2021-10-04 02:15:00|541.1|540.5|540.8|540.2|541.1|540.5|540.8|540.2|14
1633314000000|2021-10-04 02:20:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|9
1633314300000|2021-10-04 02:25:00|541.3|540.7|541.4|540.8|541.5|540.9|541.3|540.7|42
1633314600000|2021-10-04 02:30:00|541.6|541|541.8|541.2|541.8|541.2|541.4|540.8|42
1633314900000|2021-10-04 02:35:00|541.6|541|541.9|541.3|541.9|541.3|541.6|541|41
1633315200000|2021-10-04 02:40:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|18
1633315500000|2021-10-04 02:45:00|541.9|541.3|541.9|541.3|542|541.4|541.8|541.2|22
1633315800000|2021-10-04 02:50:00|541.8|541.2|541.8|541.2|541.9|541.3|541.8|541.2|13
1633316100000|2021-10-04 02:55:00|541.9|541.3|541.8|541.2|541.9|541.3|541.8|541.2|5
1633316400000|2021-10-04 03:00:00|541.7|541.1|541.7|541.1|541.7|541.1|541.6|541|30
1633316700000|2021-10-04 03:05:00|541.6|541|541.6|541|541.7|541.1|541.6|541|16
1633317000000|2021-10-04 03:10:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|24
1633317300000|2021-10-04 03:15:00|541.6|541|541.6|541|541.6|541|541.4|540.8|28
1633317600000|2021-10-04 03:20:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|10
1633317900000|2021-10-04 03:25:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|8
1633318200000|2021-10-04 03:30:00|541.7|541.1|541.6|541|541.7|541.1|541.6|541|16
1633318500000|2021-10-04 03:35:00|||||||||2
1633318800000|2021-10-04 03:40:00|||||||||2
1633319100000|2021-10-04 03:45:00|||||||||4
1633319400000|2021-10-04 03:50:00|541.7|541.1|541.7|541.1|541.7|541.1|541.7|541.1|3
1633319700000|2021-10-04 03:55:00|||||||||6
1633320000000|2021-10-04 04:00:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|80
1633320300000|2021-10-04 04:05:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|23
1633320600000|2021-10-04 04:10:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|14
1633320900000|2021-10-04 04:15:00|541.4|540.8|541.4|540.8|541.4|540.8|541.4|540.8|10
1633321200000|2021-10-04 04:20:00|||||||||3
1633321500000|2021-10-04 04:25:00|||||||||9
1633321800000|2021-10-04 04:30:00|541.6|541|541.7|541.1|541.7|541.1|541.4|540.8|32
1633322100000|2021-10-04 04:35:00|541.6|541|541.9|541.3|541.9|541.3|541.6|541|18
1633322400000|2021-10-04 04:40:00|||||||||8
1633322700000|2021-10-04 04:45:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|11
1633323000000|2021-10-04 04:50:00|||||||||3
1633323300000|2021-10-04 04:55:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|22
1633323600000|2021-10-04 05:00:00|541.9|541.3|542.1|541.5|542.2|541.6|541.9|541.3|47
1633323900000|2021-10-04 05:05:00|||||||||4
1633324200000|2021-10-04 05:10:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|19
1633324500000|2021-10-04 05:15:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|10
1633324800000|2021-10-04 05:20:00|||||||||4
1633325100000|2021-10-04 05:25:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|21
1633325400000|2021-10-04 05:30:00|542|541.4|541.6|541|542|541.4|541.6|541|71
1633325700000|2021-10-04 05:35:00|541.7|541.1|541.7|541.1|541.7|541.1|541.6|541|26
1633326000000|2021-10-04 05:40:00|541.6|541|541.4|540.8|541.6|541|541.4|540.8|6
1633326300000|2021-10-04 05:45:00|||||||||3
1633326600000|2021-10-04 05:50:00|||||||||3
1633326900000|2021-10-04 05:55:00|||||||||15
1633327200000|2021-10-04 06:00:00|541.3|540.7|541.2|540.6|541.3|540.7|541.1|540.5|17
1633327500000|2021-10-04 06:05:00|541.3|540.7|541.1|540.5|541.3|540.7|541.1|540.5|8
1633327800000|2021-10-04 06:10:00|541.3|540.7|541.6|541|541.6|541|541.3|540.7|24
1633328100000|2021-10-04 06:15:00|541.4|540.8|541.4|540.8|541.4|540.8|541.3|540.7|33
1633328400000|2021-10-04 06:20:00|541.3|540.7|541.4|540.8|541.4|540.8|541.2|540.6|13
1633328700000|2021-10-04 06:25:00|||||||||3
1633329000000|2021-10-04 06:30:00|541.3|540.7|541.2|540.6|541.3|540.7|541.1|540.5|27
1633329300000|2021-10-04 06:35:00|541.1|540.5|541.1|540.5|541.2|540.6|541.1|540.5|2
1633329600000|2021-10-04 06:40:00|541.2|540.6|541.1|540.5|541.2|540.6|541.1|540.5|7
1633329900000|2021-10-04 06:45:00|540.9|540.3|540.9|540.3|541.1|540.5|540.9|540.3|27
1633330200000|2021-10-04 06:50:00|541.1|540.5|540.8|540.2|541.2|540.6|540.8|540.2|29
1633330500000|2021-10-04 06:55:00|||||||||8
1633330800000|2021-10-04 07:00:00|540.7|540.1|540.1|539.5|540.7|540.1|539.8|539.2|296
1633331100000|2021-10-04 07:05:00|540.3|539.7|540.1|539.5|540.3|539.7|540.1|539.5|71
1633331400000|2021-10-04 07:10:00|540.2|539.6|540.6|540|540.6|540|540.1|539.5|35
1633331700000|2021-10-04 07:15:00|540.8|540.2|540.4|539.8|540.8|540.2|540.2|539.6|97
1633332000000|2021-10-04 07:20:00|540.6|540|541.1|540.5|541.1|540.5|540.6|540|117
1633332300000|2021-10-04 07:25:00|541.3|540.7|541.1|540.5|541.6|541|541.1|540.5|139
1633332600000|2021-10-04 07:30:00|541|540.4|540.8|540.2|541.1|540.5|540.7|540.1|53
1633332900000|2021-10-04 07:35:00|540.9|540.3|541.2|540.6|541.3|540.7|540.8|540.2|89
1633333200000|2021-10-04 07:40:00|541.3|540.7|541.3|540.7|541.4|540.8|541.1|540.5|63
1633333500000|2021-10-04 07:45:00|541.4|540.8|542.2|541.6|542.2|541.6|541.3|540.7|84
1633333800000|2021-10-04 07:50:00|542.1|541.5|542.1|541.5|542.2|541.6|541.9|541.3|38
1633334100000|2021-10-04 07:55:00|542.2|541.6|542.3|541.7|542.5|541.9|542.1|541.5|37
1633334400000|2021-10-04 08:00:00|542.2|541.6|542.4|541.8|542.6|542|542.1|541.5|108
1633334700000|2021-10-04 08:05:00|542.6|542|542.1|541.5|542.6|542|542.1|541.5|53
1633335000000|2021-10-04 08:10:00|542.2|541.6|542.6|542|542.6|542|542.1|541.5|52
1633335300000|2021-10-04 08:15:00|542.7|542.1|542.4|541.8|542.9|542.3|542.1|541.5|88
1633335600000|2021-10-04 08:20:00|542.6|542|542.6|542|542.7|542.1|542.4|541.8|59
1633335900000|2021-10-04 08:25:00|542.9|542.3|542.9|542.3|542.9|542.3|542.6|542|53
1633336200000|2021-10-04 08:30:00|543.1|542.5|543.2|542.6|543.2|542.6|542.9|542.3|98
1633336500000|2021-10-04 08:35:00|543.3|542.7|543.7|543.1|543.8|543.2|543.3|542.7|251
1633336800000|2021-10-04 08:40:00|543.6|543|542.9|542.3|543.7|543.1|542.9|542.3|131
1633337100000|2021-10-04 08:45:00|542.8|542.2|543.4|542.8|543.6|543|542.8|542.2|60
1633337400000|2021-10-04 08:50:00|543.3|542.7|543.3|542.7|543.6|543|543.3|542.7|68
1633337700000|2021-10-04 08:55:00|543.2|542.6|542.9|542.3|543.2|542.6|542.9|542.3|52
1633338000000|2021-10-04 09:00:00|543.1|542.5|543.1|542.5|543.3|542.7|542.9|542.3|73
1633338300000|2021-10-04 09:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|22
1633338600000|2021-10-04 09:10:00|542.7|542.1|542.4|541.8|542.9|542.3|542.4|541.8|55
1633338900000|2021-10-04 09:15:00|542.6|542|542.5|541.9|542.8|542.2|542.5|541.9|43
1633339200000|2021-10-04 09:20:00|542.6|542|542.6|542|542.6|542|542.1|541.5|72
1633339500000|2021-10-04 09:25:00|||||||||25
1633339800000|2021-10-04 09:30:00|542.3|541.7|542.4|541.8|542.6|542|542.3|541.7|39
1633340100000|2021-10-04 09:35:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|85
1633340400000|2021-10-04 09:40:00|541.9|541.3|542.6|542|542.6|542|541.8|541.2|41
1633340700000|2021-10-04 09:45:00|542.5|541.9|542.2|541.6|542.5|541.9|541.9|541.3|19
1633341000000|2021-10-04 09:50:00|542.1|541.5|542.2|541.6|542.2|541.6|542.1|541.5|12
1633341300000|2021-10-04 09:55:00|542.1|541.5|542.4|541.8|542.6|542|542.1|541.5|66
1633341600000|2021-10-04 10:00:00|542.5|541.9|542.7|542.1|542.7|542.1|542.4|541.8|53
1633341900000|2021-10-04 10:05:00|542.6|542|542.7|542.1|542.8|542.2|542.4|541.8|34
1633342200000|2021-10-04 10:10:00|||||||||10
1633342500000|2021-10-04 10:15:00|542.9|542.3|543.2|542.6|543.5|542.9|542.9|542.3|3181
1633342800000|2021-10-04 10:20:00|||||||||34
1633343100000|2021-10-04 10:25:00|542.9|542.3|543|542.4|543.2|542.6|542.7|542.1|24
1633343400000|2021-10-04 10:30:00|542.9|542.3|542.7|542.1|542.9|542.3|542.7|542.1|17
1633343700000|2021-10-04 10:35:00|542.9|542.3|542.9|542.3|542.9|542.3|542.9|542.3|8
1633344000000|2021-10-04 10:40:00|||||||||9
1633344300000|2021-10-04 10:45:00|||||||||19
1633344600000|2021-10-04 10:50:00|543.1|542.5|543.7|543.1|543.7|543.1|543.1|542.5|92
1633344900000|2021-10-04 10:55:00|543.6|543|543.6|543|543.8|543.2|543.6|543|43
1633345200000|2021-10-04 11:00:00|543.7|543.1|543.6|543|543.8|543.2|543.6|543|102
1633345500000|2021-10-04 11:05:00|543.7|543.1|543.7|543.1|543.7|543.1|543.6|543|58
1633345800000|2021-10-04 11:10:00|543.6|543|544.1|543.5|544.3|543.7|543.6|543|120
1633346100000|2021-10-04 11:15:00|||||||||43
1633346400000|2021-10-04 11:20:00|543.9|543.3|543.6|543|543.9|543.3|543.6|543|70
1633346700000|2021-10-04 11:25:00|543.8|543.2|543.9|543.3|543.9|543.3|543.6|543|30
1633347000000|2021-10-04 11:30:00|543.8|543.2|544.4|543.8|544.4|543.8|543.8|543.2|62
1633347300000|2021-10-04 11:35:00|544.3|543.7|545.2|544.6|545.2|544.6|544.3|543.7|161
1633347600000|2021-10-04 11:40:00|545.1|544.5|545.2|544.6|545.2|544.6|545.1|544.5|70
1633347900000|2021-10-04 11:45:00|545.1|544.5|545.1|544.5|545.6|545|544.9|544.3|116
1633348200000|2021-10-04 11:50:00|545.2|544.6|545.3|544.7|545.4|544.8|545.1|544.5|55
1633348500000|2021-10-04 11:55:00|545.4|544.8|545.3|544.7|545.6|545|545.3|544.7|38
1633348800000|2021-10-04 12:00:00|545.2|544.6|543.6|543|545.3|544.7|543.6|543|170
1633349100000|2021-10-04 12:05:00|543.7|543.1|543.6|543|543.7|543.1|542.6|542|180
1633349400000|2021-10-04 12:10:00|543.7|543.1|543.4|542.8|543.8|543.2|543.3|542.7|191
1633349700000|2021-10-04 12:15:00|543.3|542.7|542.9|542.3|543.4|542.8|542.5|541.9|129
1633350000000|2021-10-04 12:20:00|542.8|542.2|542.3|541.7|542.8|542.2|541.9|541.3|202
1633350300000|2021-10-04 12:25:00|542.2|541.6|542.9|542.3|542.9|542.3|542.2|541.6|133
1633350600000|2021-10-04 12:30:00|542.7|542.1|542.4|541.8|542.7|542.1|542.4|541.8|36
1633350900000|2021-10-04 12:35:00|542.6|542|542.4|541.8|542.9|542.3|542.4|541.8|123
1633351200000|2021-10-04 12:40:00|542.5|541.9|542.9|542.3|542.9|542.3|542.4|541.8|117
1633354200000|2021-10-04 13:30:00|544.3|543.7|545.3|544.7|545.4|544.8|543.1|542.5|3235
1633354500000|2021-10-04 13:35:00|545.2|544.6|544.2|543.6|545.2|544.6|543.3|542.7|1579
1633354800000|2021-10-04 13:40:00|544.1|543.5|545.8|545.2|546.3|545.7|543.9|543.3|2000
1633355100000|2021-10-04 13:45:00|545.6|545|547.3|546.7|547.4|546.8|545.6|545|1643
1633355400000|2021-10-04 13:50:00|547.2|546.6|547.8|547.2|548.1|547.5|546.3|545.7|766
1633355700000|2021-10-04 13:55:00|547.9|547.3|547.8|547.2|548.6|548|547.6|547|1289
1633356000000|2021-10-04 14:00:00|547.9|547.3|547.2|546.6|548.2|547.6|546.6|546|843
1633356300000|2021-10-04 14:05:00|547.3|546.7|547.6|547|547.9|547.3|546.8|546.2|627
1633356600000|2021-10-04 14:10:00|547.3|546.7|547.4|546.8|547.9|547.3|546.9|546.3|660
1633356900000|2021-10-04 14:15:00|547.3|546.7|548.1|547.5|548.3|547.7|546.9|546.3|594
1633357200000|2021-10-04 14:20:00|548.2|547.6|548.9|548.3|549.4|548.8|547.9|547.3|913
1633357500000|2021-10-04 14:25:00|549.1|548.5|549.6|549|550.1|549.5|548.7|548.1|724
1633357800000|2021-10-04 14:30:00|549.4|548.8|550.2|549.6|550.2|549.6|549.3|548.7|554
1633358100000|2021-10-04 14:35:00|550.4|549.8|549.4|548.8|551.1|550.5|549.1|548.5|990
1633358400000|2021-10-04 14:40:00|549.3|548.7|549.7|549.1|549.9|549.3|549.2|548.6|546
1633358700000|2021-10-04 14:45:00|549.9|549.3|549.6|549|549.9|549.3|549.2|548.6|698
1633359000000|2021-10-04 14:50:00|549.3|548.7|550.1|549.5|550.9|550.3|549.3|548.7|637
1633359300000|2021-10-04 14:55:00|550.2|549.6|550.1|549.5|550.4|549.8|550.1|549.5|263
1633359600000|2021-10-04 15:00:00|550.4|549.8|549.6|549|550.4|549.8|549.6|549|788
1633359900000|2021-10-04 15:05:00|549.7|549.1|548.4|547.8|549.7|549.1|548.4|547.8|1260
1633360200000|2021-10-04 15:10:00|548.2|547.6|547.7|547.1|548.4|547.8|547.7|547.1|639
1633360500000|2021-10-04 15:15:00|547.9|547.3|547.7|547.1|548.2|547.6|547.6|547|590
1633360800000|2021-10-04 15:20:00|547.8|547.2|546.9|546.3|547.8|547.2|546.9|546.3|591
1633361100000|2021-10-04 15:25:00|546.7|546.1|546.2|545.6|546.7|546.1|546.2|545.6|645
1633361400000|2021-10-04 15:30:00|546.1|545.5|546.2|545.6|546.4|545.8|545.9|545.3|864
1633361700000|2021-10-04 15:35:00|546.3|545.7|545.7|545.1|546.4|545.8|545.4|544.8|630
1633362000000|2021-10-04 15:40:00|545.6|545|544.7|544.1|545.8|545.2|544.7|544.1|650
1633362300000|2021-10-04 15:45:00|544.9|544.3|546.2|545.6|546.7|546.1|544.6|544|824
1633362600000|2021-10-04 15:50:00|546.4|545.8|547|546.4|547.2|546.6|546.3|545.7|1515
1633362900000|2021-10-04 15:55:00|546.8|546.2|547|546.4|547.3|546.7|546.6|546|470
1633363200000|2021-10-04 16:00:00|546.8|546.2|546.6|546|547.1|546.5|546.1|545.5|398
1633363500000|2021-10-04 16:05:00|546.8|546.2|546.8|546.2|547.2|546.6|546.6|546|934
1633363800000|2021-10-04 16:10:00|546.6|546|546.3|545.7|546.6|546|545.8|545.2|628
1633364100000|2021-10-04 16:15:00|546.1|545.5|546.1|545.5|546.6|546|546.1|545.5|358
1633364400000|2021-10-04 16:20:00|546|545.4|545.5|544.9|546.1|545.5|545.2|544.6|295
1633364700000|2021-10-04 16:25:00|545.6|545|546.8|546.2|546.8|546.2|545.6|545|440
1633365000000|2021-10-04 16:30:00|547|546.4|546.5|545.9|547.1|546.5|546.3|545.7|565
1633365300000|2021-10-04 16:35:00|546.3|545.7|546.1|545.5|546.6|546|545.8|545.2|493
1633365600000|2021-10-04 16:40:00|546|545.4|545.3|544.7|546.1|545.5|545.3|544.7|451
1633365900000|2021-10-04 16:45:00|545.6|545|545.6|545|545.8|545.2|545.6|545|1060
1633366200000|2021-10-04 16:50:00|545.3|544.7|544.8|544.2|545.4|544.8|544.8|544.2|440
1633366500000|2021-10-04 16:55:00|544.6|544|544.1|543.5|544.6|544|544|543.4|862
1633366800000|2021-10-04 17:00:00|544.2|543.6|545.3|544.7|545.5|544.9|544.2|543.6|605
1633367100000|2021-10-04 17:05:00|545.1|544.5|544.6|544|545.1|544.5|544.3|543.7|370
1633367400000|2021-10-04 17:10:00|544.8|544.2|544.8|544.2|545.7|545.1|544.6|544|482
1633367700000|2021-10-04 17:15:00|545|544.4|544.6|544|545.1|544.5|544.3|543.7|739
1633368000000|2021-10-04 17:20:00|544.8|544.2|544.6|544|545.1|544.5|544.6|544|384
1633368300000|2021-10-04 17:25:00|544.7|544.1|544.6|544|544.8|544.2|544.1|543.5|407
1633368600000|2021-10-04 17:30:00|544.4|543.8|544.1|543.5|544.6|544|544.1|543.5|415
1633368900000|2021-10-04 17:35:00|544.2|543.6|544.8|544.2|544.8|544.2|544.2|543.6|378
1633369200000|2021-10-04 17:40:00|545.1|544.5|544.8|544.2|545.4|544.8|544.6|544|762
1633369500000|2021-10-04 17:45:00|545.1|544.5|544.6|544|545.1|544.5|544.3|543.7|429
1633369800000|2021-10-04 17:50:00|544.7|544.1|544.6|544|545.1|544.5|544.4|543.8|571
1633370100000|2021-10-04 17:55:00|544.5|543.9|545.6|545|545.6|545|544.4|543.8|782
1633370400000|2021-10-04 18:00:00|545.8|545.2|545.2|544.6|545.8|545.2|544.8|544.2|768
1633370700000|2021-10-04 18:05:00|545.3|544.7|545.1|544.5|545.8|545.2|544.9|544.3|756
1633371000000|2021-10-04 18:10:00|545.2|544.6|544.4|543.8|545.3|544.7|544.3|543.7|3470
1633371300000|2021-10-04 18:15:00|544.3|543.7|544.7|544.1|544.8|544.2|544.2|543.6|1332
1633392000000|2021-10-05 00:00:00|543.9|543.3|542.7|542.1|544.4|543.8|542.7|542.1|1227
1633392300000|2021-10-05 00:05:00|542.8|542.2|542.8|542.2|543.2|542.6|542.8|542.2|151
1633392600000|2021-10-05 00:10:00|543|542.4|543|542.4|543.2|542.6|542.8|542.2|91
1633392900000|2021-10-05 00:15:00|543.1|542.5|542.5|541.9|543.2|542.6|542.3|541.7|220
1633393200000|2021-10-05 00:20:00|542.7|542.1|542.1|541.5|542.8|542.2|542|541.4|66
1633393500000|2021-10-05 00:25:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|72
1633393800000|2021-10-05 00:30:00|542.1|541.5|541.8|541.2|542.1|541.5|541.7|541.1|33
1633394100000|2021-10-05 00:35:00|542|541.4|542|541.4|542|541.4|541.9|541.3|13
1633394400000|2021-10-05 00:40:00|541.7|541.1|541.7|541.1|541.7|541.1|541.7|541.1|85
1633394700000|2021-10-05 00:45:00|541.5|540.9|541.5|540.9|541.5|540.9|541.3|540.7|241
1633395000000|2021-10-05 00:50:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|26
1633395300000|2021-10-05 00:55:00|||||||||21
1633395600000|2021-10-05 01:00:00|||||||||21
1633395900000|2021-10-05 01:05:00|541.6|541|541.6|541|541.7|541.1|541.6|541|30
1633396200000|2021-10-05 01:10:00|541.5|540.9|541.5|540.9|541.5|540.9|541.4|540.8|34
1633396500000|2021-10-05 01:15:00|||||||||15
1633396800000|2021-10-05 01:20:00|||||||||19
1633397100000|2021-10-05 01:25:00|541.7|541.1|541.7|541.1|541.7|541.1|541.7|541.1|7
1633397400000|2021-10-05 01:30:00|541.8|541.2|541.3|540.7|541.8|541.2|541.3|540.7|158
1633397700000|2021-10-05 01:35:00|541.4|540.8|541.4|540.8|541.5|540.9|541.3|540.7|20
1633398000000|2021-10-05 01:40:00|541.3|540.7|541.5|540.9|541.5|540.9|541.3|540.7|1
1633398300000|2021-10-05 01:45:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|31
1633398600000|2021-10-05 01:50:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|30
1633398900000|2021-10-05 01:55:00|541.6|541|541.6|541|541.6|541|541.5|540.9|39
1633399200000|2021-10-05 02:00:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|4
1633399500000|2021-10-05 02:05:00|541.6|541|541.7|541.1|541.7|541.1|541.6|541|14
1633399800000|2021-10-05 02:10:00|541.8|541.2|541.6|541|541.8|541.2|541.6|541|25
1633400100000|2021-10-05 02:15:00|541.7|541.1|541.6|541|541.8|541.2|541.5|540.9|42
1633400400000|2021-10-05 02:20:00|541.5|540.9|541.6|541|541.6|541|541.5|540.9|17
1633400700000|2021-10-05 02:25:00|541.5|540.9|541.5|540.9|541.6|541|541.5|540.9|58
1633401000000|2021-10-05 02:30:00|541.6|541|541.7|541.1|541.7|541.1|541.5|540.9|42
1633401300000|2021-10-05 02:35:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|201
1633401600000|2021-10-05 02:40:00|541.8|541.2|541.8|541.2|541.8|541.2|541.7|541.1|16
1633401900000|2021-10-05 02:45:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|7
1633402200000|2021-10-05 02:50:00|542|541.4|542|541.4|542|541.4|542|541.4|9
1633402500000|2021-10-05 02:55:00|541.8|541.2|541.8|541.2|542|541.4|541.8|541.2|17
1633402800000|2021-10-05 03:00:00|||||||||14
1633403100000|2021-10-05 03:05:00|||||||||6
1633403400000|2021-10-05 03:10:00|||||||||7
1633403700000|2021-10-05 03:15:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|19
1633404000000|2021-10-05 03:20:00|541.7|541.1|541.7|541.1|541.8|541.2|541.7|541.1|8
1633404300000|2021-10-05 03:25:00|541.8|541.2|541.7|541.1|541.8|541.2|541.6|541|15
1633404600000|2021-10-05 03:30:00|541.8|541.2|541.9|541.3|542|541.4|541.7|541.1|47
1633404900000|2021-10-05 03:35:00|541.8|541.2|542|541.4|542|541.4|541.8|541.2|5
1633405200000|2021-10-05 03:40:00|541.9|541.3|542.2|541.6|542.2|541.6|541.9|541.3|69
1633405500000|2021-10-05 03:45:00|542.1|541.5|542.5|541.9|542.7|542.1|542.1|541.5|106
1633405800000|2021-10-05 03:50:00|||||||||8
1633406100000|2021-10-05 03:55:00|||||||||8
1633406400000|2021-10-05 04:00:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|14
1633406700000|2021-10-05 04:05:00|||||||||13
1633407000000|2021-10-05 04:10:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|2
1633407300000|2021-10-05 04:15:00|542.3|541.7|542.5|541.9|542.5|541.9|542.3|541.7|15
1633407600000|2021-10-05 04:20:00|542.4|541.8|542.5|541.9|542.6|542|542.4|541.8|5
1633407900000|2021-10-05 04:25:00|||||||||7
1633408200000|2021-10-05 04:30:00|542.6|542|542.5|541.9|542.6|542|542.4|541.8|6
1633408500000|2021-10-05 04:35:00|542.7|542.1|542.9|542.3|542.9|542.3|542.7|542.1|35
1633408800000|2021-10-05 04:40:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|3
1633409100000|2021-10-05 04:45:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|3
1633409400000|2021-10-05 04:50:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|4
1633409700000|2021-10-05 04:55:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|3
1633410000000|2021-10-05 05:00:00|542.8|542.2|542.6|542|542.8|542.2|542.6|542|18
1633410300000|2021-10-05 05:05:00|||||||||2
1633410600000|2021-10-05 05:10:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|35
1633410900000|2021-10-05 05:15:00|542.5|541.9|542.6|542|542.6|542|542.4|541.8|5
1633411200000|2021-10-05 05:20:00|||||||||4
1633411500000|2021-10-05 05:25:00|542.4|541.8|542.6|542|542.6|542|542.4|541.8|6
1633411800000|2021-10-05 05:30:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|4
1633412100000|2021-10-05 05:35:00|542.4|541.8|542.4|541.8|542.4|541.8|542.4|541.8|4
1633412400000|2021-10-05 05:40:00|542.3|541.7|542.4|541.8|542.4|541.8|542.3|541.7|7
1633412700000|2021-10-05 05:45:00|||||||||2
1633413000000|2021-10-05 05:50:00|||||||||4
1633413300000|2021-10-05 05:55:00|542.6|542|542.6|542|542.6|542|542.6|542|10
1633413600000|2021-10-05 06:00:00|542.8|542.2|542.6|542|542.9|542.3|542.6|542|10
1633413900000|2021-10-05 06:05:00|||||||||6
1633414200000|2021-10-05 06:10:00|||||||||10
1633414500000|2021-10-05 06:15:00|||||||||4
1633414800000|2021-10-05 06:20:00|||||||||12
1633415100000|2021-10-05 06:25:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|5
1633415400000|2021-10-05 06:30:00|||||||||12
1633415700000|2021-10-05 06:35:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|15
1633416000000|2021-10-05 06:40:00|||||||||7
1633416300000|2021-10-05 06:45:00|543.1|542.5|543.1|542.5|543.1|542.5|542.9|542.3|11
1633416600000|2021-10-05 06:50:00|||||||||6
1633416900000|2021-10-05 06:55:00|543.3|542.7|543.1|542.5|543.4|542.8|543.1|542.5|62
1633417200000|2021-10-05 07:00:00|542.9|542.3|542.4|541.8|542.9|542.3|542.4|541.8|81
1633417500000|2021-10-05 07:05:00|542.5|541.9|542.3|541.7|542.5|541.9|542.1|541.5|36
1633417800000|2021-10-05 07:10:00|542.4|541.8|542.6|542|542.6|542|542.4|541.8|19
1633418100000|2021-10-05 07:15:00|542.8|542.2|542.8|542.2|542.9|542.3|542.8|542.2|16
1633418400000|2021-10-05 07:20:00|542.9|542.3|542.8|542.2|542.9|542.3|542.6|542|331
1633418700000|2021-10-05 07:25:00|542.9|542.3|542.8|542.2|542.9|542.3|542.6|542|1001
1633419000000|2021-10-05 07:30:00|542.6|542|542.8|542.2|542.8|542.2|542.6|542|26
1633419300000|2021-10-05 07:35:00|542.7|542.1|542.5|541.9|542.8|542.2|542.5|541.9|12
1633419600000|2021-10-05 07:40:00|542.6|542|542.3|541.7|542.6|542|542.3|541.7|17
1633419900000|2021-10-05 07:45:00|542.1|541.5|542.3|541.7|542.4|541.8|542.1|541.5|16
1633420200000|2021-10-05 07:50:00|542.1|541.5|542.3|541.7|542.3|541.7|542.1|541.5|16
1633420500000|2021-10-05 07:55:00|542.2|541.6|542.1|541.5|542.2|541.6|542.1|541.5|9
1633420800000|2021-10-05 08:00:00|541.8|541.2|542.3|541.7|542.3|541.7|541.8|541.2|51
1633421100000|2021-10-05 08:05:00|542.2|541.6|542.3|541.7|542.3|541.7|542.2|541.6|25
1633421400000|2021-10-05 08:10:00|542.1|541.5|542.1|541.5|542.1|541.5|541.8|541.2|29
1633421700000|2021-10-05 08:15:00|542.3|541.7|542.3|541.7|542.3|541.7|542.3|541.7|19
1633422000000|2021-10-05 08:20:00|542.1|541.5|542.3|541.7|542.3|541.7|542.1|541.5|21
1633422300000|2021-10-05 08:25:00|542.1|541.5|542.1|541.5|542.1|541.5|542.1|541.5|6
1633422600000|2021-10-05 08:30:00|542.3|541.7|542|541.4|542.3|541.7|542|541.4|38
1633422900000|2021-10-05 08:35:00|542.1|541.5|542|541.4|542.3|541.7|542|541.4|40
1633423200000|2021-10-05 08:40:00|541.8|541.2|541.8|541.2|541.8|541.2|541.6|541|23
1633423500000|2021-10-05 08:45:00|541.6|541|541.8|541.2|541.8|541.2|541.6|541|41
1633423800000|2021-10-05 08:50:00|542|541.4|542.2|541.6|542.2|541.6|542|541.4|16
1633424100000|2021-10-05 08:55:00|542.3|541.7|542.5|541.9|542.6|542|542.3|541.7|296
1633424400000|2021-10-05 09:00:00|542.3|541.7|542.5|541.9|542.6|542|542.3|541.7|18
1633424700000|2021-10-05 09:05:00|542.6|542|542.5|541.9|542.6|542|542.3|541.7|25
1633425000000|2021-10-05 09:10:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|14
1633425300000|2021-10-05 09:15:00|542.5|541.9|542.5|541.9|542.6|542|542.3|541.7|77
1633425600000|2021-10-05 09:20:00|542.6|542|542|541.4|542.8|542.2|542|541.4|121
1633425900000|2021-10-05 09:25:00|541.8|541.2|541.8|541.2|542|541.4|541.6|541|73
1633426200000|2021-10-05 09:30:00|541.7|541.1|541.8|541.2|541.8|541.2|541.5|540.9|72
1633426500000|2021-10-05 09:35:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|16
1633426800000|2021-10-05 09:40:00|541.9|541.3|542|541.4|542|541.4|541.8|541.2|86
1633427100000|2021-10-05 09:45:00|542.1|541.5|541.8|541.2|542.2|541.6|541.8|541.2|188
1633427400000|2021-10-05 09:50:00|542|541.4|542|541.4|542.3|541.7|542|541.4|50
1633427700000|2021-10-05 09:55:00|541.9|541.3|541.8|541.2|542.3|541.7|541.8|541.2|82
1633428000000|2021-10-05 10:00:00|542|541.4|542|541.4|542|541.4|541.8|541.2|21
1633428300000|2021-10-05 10:05:00|541.9|541.3|541.8|541.2|542|541.4|541.8|541.2|13
1633428600000|2021-10-05 10:10:00|541.7|541.1|541.6|541|541.7|541.1|541.5|540.9|31
1633428900000|2021-10-05 10:15:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|24
1633429200000|2021-10-05 10:20:00|541.4|540.8|541.6|541|541.6|541|541.3|540.7|65
1633429500000|2021-10-05 10:25:00|541.5|540.9|541.3|540.7|541.5|540.9|541.3|540.7|14
1633429800000|2021-10-05 10:30:00|541.1|540.5|541.5|540.9|541.5|540.9|541.1|540.5|167
1633430100000|2021-10-05 10:35:00|541.3|540.7|541.3|540.7|541.3|540.7|541.3|540.7|26
1633430400000|2021-10-05 10:40:00|541.1|540.5|540.8|540.2|541.1|540.5|540.8|540.2|321
1633430700000|2021-10-05 10:45:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|50
1633431000000|2021-10-05 10:50:00|540.3|539.7|540.3|539.7|540.6|540|540.3|539.7|172
1633431300000|2021-10-05 10:55:00|540.1|539.5|539.5|538.9|540.3|539.7|539.3|538.7|342
1633431600000|2021-10-05 11:00:00|539.4|538.8|539.6|539|539.6|539|539.3|538.7|128
1633431900000|2021-10-05 11:05:00|539.5|538.9|539.8|539.2|539.8|539.2|539.3|538.7|51
1633432200000|2021-10-05 11:10:00|539.6|539|539.5|538.9|539.8|539.2|539.3|538.7|79
1633432500000|2021-10-05 11:15:00|539.6|539|539.6|539|539.9|539.3|539.6|539|29
1633432800000|2021-10-05 11:20:00|539.5|538.9|540.3|539.7|540.3|539.7|539.5|538.9|154
1633433100000|2021-10-05 11:25:00|540.5|539.9|540.3|539.7|540.5|539.9|540|539.4|28
1633433400000|2021-10-05 11:30:00|540.5|539.9|541.1|540.5|541.2|540.6|540.5|539.9|116
1633433700000|2021-10-05 11:35:00|541.2|540.6|541.5|540.9|541.8|541.2|541.1|540.5|143
1633434000000|2021-10-05 11:40:00|541.3|540.7|541.3|540.7|541.6|541|541.1|540.5|39
1633434300000|2021-10-05 11:45:00|541.1|540.5|541.3|540.7|541.3|540.7|541.1|540.5|47
1633434600000|2021-10-05 11:50:00|541.1|540.5|541.5|540.9|541.6|541|541.1|540.5|186
1633434900000|2021-10-05 11:55:00|541.4|540.8|541|540.4|541.4|540.8|540.5|539.9|96
1633435200000|2021-10-05 12:00:00|540.9|540.3|541.5|540.9|541.8|541.2|540.9|540.3|110
1633435500000|2021-10-05 12:05:00|541.6|541|541.5|540.9|541.6|541|541.3|540.7|133
1633435800000|2021-10-05 12:10:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|78
1633436100000|2021-10-05 12:15:00|541.3|540.7|541.3|540.7|541.5|540.9|541.1|540.5|73
1633436400000|2021-10-05 12:20:00|541.2|540.6|541.3|540.7|541.3|540.7|541|540.4|129
1633436700000|2021-10-05 12:25:00|541.2|540.6|541.5|540.9|541.5|540.9|541|540.4|51
1633437000000|2021-10-05 12:30:00|541.8|541.2|541.5|540.9|542|541.4|541.3|540.7|271
1633437300000|2021-10-05 12:35:00|541.8|541.2|542|541.4|542|541.4|541.5|540.9|369
1633437600000|2021-10-05 12:40:00|541.8|541.2|541.6|541|541.8|541.2|541.3|540.7|150
1633440600000|2021-10-05 13:30:00|541.4|540.8|540.2|539.6|541.5|540.9|539.9|539.3|3766
1633440900000|2021-10-05 13:35:00|540|539.4|540.6|540|540.9|540.3|538.9|538.3|2032
1633441200000|2021-10-05 13:40:00|540.7|540.1|541.9|541.3|542.1|541.5|540.6|540|1639
1633441500000|2021-10-05 13:45:00|542|541.4|542.8|542.2|543.1|542.5|541.9|541.3|1363
1633441800000|2021-10-05 13:50:00|542.9|542.3|542.2|541.6|543.3|542.7|542|541.4|1269
1633442100000|2021-10-05 13:55:00|542.3|541.7|542.3|541.7|542.7|542.1|542.2|541.6|505
1633442400000|2021-10-05 14:00:00|542.2|541.6|541.3|540.7|542.5|541.9|541|540.4|724
1633442700000|2021-10-05 14:05:00|541.2|540.6|540.8|540.2|541.2|540.6|540.2|539.6|720
1633443000000|2021-10-05 14:10:00|540.7|540.1|539.9|539.3|540.8|540.2|539.8|539.2|2136
1633443300000|2021-10-05 14:15:00|540.1|539.5|540.7|540.1|541.4|540.8|539.9|539.3|1060
1633443600000|2021-10-05 14:20:00|540.6|540|541.6|541|541.6|541|540.6|540|574
1633443900000|2021-10-05 14:25:00|541.8|541.2|542.3|541.7|542.6|542|541.8|541.2|622
1633444200000|2021-10-05 14:30:00|542.4|541.8|541.2|540.6|542.8|542.2|540.9|540.3|648
1633444500000|2021-10-05 14:35:00|541.4|540.8|541.2|540.6|541.5|540.9|540.7|540.1|416
1633444800000|2021-10-05 14:40:00|541.1|540.5|542.4|541.8|542.4|541.8|541.1|540.5|643
1633445100000|2021-10-05 14:45:00|542.2|541.6|542.2|541.6|543.3|542.7|541.9|541.3|870
1633445400000|2021-10-05 14:50:00|541.9|541.3|542.2|541.6|542.2|541.6|541.3|540.7|572
1633445700000|2021-10-05 14:55:00|542.4|541.8|543.9|543.3|544.3|543.7|542.1|541.5|1227
1633446000000|2021-10-05 15:00:00|544.1|543.5|544.1|543.5|544.4|543.8|543.4|542.8|693
1633446300000|2021-10-05 15:05:00|544.3|543.7|543.3|542.7|544.4|543.8|543.1|542.5|728
1633446600000|2021-10-05 15:10:00|543.4|542.8|542.9|542.3|543.6|543|542.7|542.1|813
1633446900000|2021-10-05 15:15:00|543.1|542.5|544.2|543.6|544.4|543.8|542.9|542.3|627
1633447200000|2021-10-05 15:20:00|544.1|543.5|545.4|544.8|545.4|544.8|544.1|543.5|980
1633447500000|2021-10-05 15:25:00|545.3|544.7|545.3|544.7|546.6|546|545.3|544.7|1086
1633447800000|2021-10-05 15:30:00|545.4|544.8|544.9|544.3|545.8|545.2|544.8|544.2|605
1633448100000|2021-10-05 15:35:00|544.8|544.2|544.8|544.2|545.3|544.7|544.7|544.1|292
1633448400000|2021-10-05 15:40:00|544.9|544.3|543.4|542.8|544.9|544.3|543.4|542.8|789
1633448700000|2021-10-05 15:45:00|543.2|542.6|543.6|543|543.7|543.1|542.8|542.2|1207
1633449000000|2021-10-05 15:50:00|543.7|543.1|543.9|543.3|544.2|543.6|543.6|543|283
1633449300000|2021-10-05 15:55:00|543.8|543.2|542.7|542.1|543.9|543.3|542.4|541.8|562
1633449600000|2021-10-05 16:00:00|542.8|542.2|543.4|542.8|543.4|542.8|542.4|541.8|713
1633449900000|2021-10-05 16:05:00|543.6|543|542.9|542.3|543.7|543.1|542.9|542.3|426
1633450200000|2021-10-05 16:10:00|543|542.4|542.9|542.3|543.4|542.8|542.9|542.3|210
1633450500000|2021-10-05 16:15:00|542.7|542.1|542.7|542.1|543.2|542.6|542.4|541.8|638
1633450800000|2021-10-05 16:20:00|542.8|542.2|542.4|541.8|542.9|542.3|542.4|541.8|391
1633451100000|2021-10-05 16:25:00|542.3|541.7|542.7|542.1|542.9|542.3|542.2|541.6|326
1633451400000|2021-10-05 16:30:00|542.8|542.2|543.7|543.1|543.7|543.1|542.6|542|378
1633451700000|2021-10-05 16:35:00|543.9|543.3|543.2|542.6|543.9|543.3|542.9|542.3|364
1633452000000|2021-10-05 16:40:00|543.1|542.5|543.2|542.6|543.8|543.2|543.1|542.5|391
1633452300000|2021-10-05 16:45:00|543.1|542.5|543.6|543|543.6|543|543.1|542.5|293
1633452600000|2021-10-05 16:50:00|543.5|542.9|543.4|542.8|543.6|543|543.2|542.6|684
1633452900000|2021-10-05 16:55:00|543.3|542.7|543.4|542.8|543.4|542.8|543.2|542.6|277
1633453200000|2021-10-05 17:00:00|543.3|542.7|542.9|542.3|543.7|543.1|542.9|542.3|1676
1633453500000|2021-10-05 17:05:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|193
1633453800000|2021-10-05 17:10:00|542.7|542.1|542.4|541.8|542.9|542.3|542.4|541.8|288
1633454100000|2021-10-05 17:15:00|542.5|541.9|542.4|541.8|542.7|542.1|542.2|541.6|623
1633454400000|2021-10-05 17:20:00|542.3|541.7|542.4|541.8|542.6|542|542.3|541.7|226
1633454700000|2021-10-05 17:25:00|542.5|541.9|543.4|542.8|543.4|542.8|542.5|541.9|579
1633455000000|2021-10-05 17:30:00|543.3|542.7|544.3|543.7|544.7|544.1|543.2|542.6|759
1633455300000|2021-10-05 17:35:00|544.4|543.8|543.4|542.8|544.4|543.8|543.4|542.8|342
1633455600000|2021-10-05 17:40:00|543.7|543.1|543.9|543.3|544.2|543.6|543.6|543|379
1633455900000|2021-10-05 17:45:00|543.8|543.2|542.9|542.3|543.9|543.3|542.9|542.3|801
1633456200000|2021-10-05 17:50:00|543|542.4|543.2|542.6|543.4|542.8|543|542.4|510
1633456500000|2021-10-05 17:55:00|542.9|542.3|542.7|542.1|543.2|542.6|542.7|542.1|551
1633456800000|2021-10-05 18:00:00|542.6|542|542.2|541.6|543.1|542.5|542.2|541.6|801
1633457100000|2021-10-05 18:05:00|542.3|541.7|541.4|540.8|542.9|542.3|541.1|540.5|1485
1633457400000|2021-10-05 18:10:00|541.3|540.7|540.9|540.3|541.7|541.1|540.9|540.3|3040
1633457700000|2021-10-05 18:15:00|540.7|540.1|540.7|540.1|540.9|540.3|540.4|539.8|1405
1633478400000|2021-10-06 00:00:00|541.2|540.6|540.7|540.1|541.4|540.8|540.4|539.8|258
1633478700000|2021-10-06 00:05:00|540.5|539.9|540.5|539.9|540.5|539.9|540.4|539.8|864
1633479000000|2021-10-06 00:10:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|196
1633479300000|2021-10-06 00:15:00|540.6|540|540.7|540.1|540.7|540.1|540.4|539.8|170
1633479600000|2021-10-06 00:20:00|540.5|539.9|540.7|540.1|540.7|540.1|540.5|539.9|26
1633479900000|2021-10-06 00:25:00|540.6|540|540.7|540.1|540.7|540.1|540.6|540|5
1633480200000|2021-10-06 00:30:00|540.9|540.3|540.7|540.1|540.9|540.3|540.7|540.1|30
1633480500000|2021-10-06 00:35:00|540.9|540.3|540.6|540|541|540.4|540.1|539.5|127
1633480800000|2021-10-06 00:40:00|540.7|540.1|540.5|539.9|540.8|540.2|540.5|539.9|77
1633481100000|2021-10-06 00:45:00|540.4|539.8|540.4|539.8|540.4|539.8|540.4|539.8|77
1633481400000|2021-10-06 00:50:00|540.5|539.9|540.6|540|540.7|540.1|540.4|539.8|112
1633481700000|2021-10-06 00:55:00|540.5|539.9|540.5|539.9|540.7|540.1|540.4|539.8|68
1633482000000|2021-10-06 01:00:00|540.4|539.8|540.4|539.8|540.5|539.9|540.3|539.7|100
1633482300000|2021-10-06 01:05:00|540.3|539.7|539.8|539.2|540.5|539.9|539.8|539.2|152
1633482600000|2021-10-06 01:10:00|540|539.4|539.8|539.2|540|539.4|539.7|539.1|81
1633482900000|2021-10-06 01:15:00|539.9|539.3|540|539.4|540|539.4|539.9|539.3|45
1633483200000|2021-10-06 01:20:00|540.2|539.6|540|539.4|540.2|539.6|540|539.4|61
1633483500000|2021-10-06 01:25:00|540.1|539.5|540|539.4|540.1|539.5|540|539.4|15
1633483800000|2021-10-06 01:30:00|540.1|539.5|540|539.4|540.1|539.5|540|539.4|17
1633484100000|2021-10-06 01:35:00|||||||||8
1633484400000|2021-10-06 01:40:00|540.1|539.5|540.2|539.6|540.2|539.6|540.1|539.5|11
1633484700000|2021-10-06 01:45:00|540.1|539.5|540|539.4|540.2|539.6|540|539.4|41
1633485000000|2021-10-06 01:50:00|||||||||11
1633485300000|2021-10-06 01:55:00|||||||||8
1633485600000|2021-10-06 02:00:00|||||||||34
1633485900000|2021-10-06 02:05:00|||||||||16
1633486200000|2021-10-06 02:10:00|540.2|539.6|540|539.4|540.2|539.6|540|539.4|23
1633486500000|2021-10-06 02:15:00|||||||||2
1633486800000|2021-10-06 02:20:00|540.2|539.6|540.2|539.6|540.3|539.7|540.2|539.6|12
1633487100000|2021-10-06 02:25:00|540.1|539.5|540|539.4|540.1|539.5|540|539.4|11
1633487400000|2021-10-06 02:30:00|540.1|539.5|540.1|539.5|540.2|539.6|540|539.4|7
1633487700000|2021-10-06 02:35:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|4
1633488000000|2021-10-06 02:40:00|540.1|539.5|540.2|539.6|540.3|539.7|540.1|539.5|5
1633488300000|2021-10-06 02:45:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|16
1633488600000|2021-10-06 02:50:00|540.2|539.6|540.2|539.6|540.2|539.6|540.2|539.6|12
1633488900000|2021-10-06 02:55:00|540.3|539.7|540.7|540.1|540.7|540.1|540.3|539.7|23
1633489200000|2021-10-06 03:00:00|540.6|540|540.7|540.1|540.7|540.1|540.5|539.9|44
1633489500000|2021-10-06 03:05:00|||||||||12
1633489800000|2021-10-06 03:10:00|||||||||9
1633490100000|2021-10-06 03:15:00|||||||||15
1633490400000|2021-10-06 03:20:00|||||||||1
1633490700000|2021-10-06 03:25:00|||||||||4
1633491000000|2021-10-06 03:30:00|541|540.4|541|540.4|541|540.4|541|540.4|7
1633491300000|2021-10-06 03:35:00|||||||||32
1633491600000|2021-10-06 03:40:00|||||||||2
1633491900000|2021-10-06 03:45:00|||||||||2
1633492200000|2021-10-06 03:50:00|||||||||3
1633492500000|2021-10-06 03:55:00|||||||||3
1633492800000|2021-10-06 04:00:00|||||||||5
1633493100000|2021-10-06 04:05:00|540.8|540.2|540.8|540.2|540.8|540.2|540.7|540.1|8
1633493400000|2021-10-06 04:10:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|2
1633493700000|2021-10-06 04:15:00|||||||||4
1633494000000|2021-10-06 04:20:00|540.7|540.1|540.7|540.1|540.8|540.2|540.7|540.1|2
1633494300000|2021-10-06 04:25:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|12
1633494600000|2021-10-06 04:30:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|17
1633494900000|2021-10-06 04:35:00|540.3|539.7|540.5|539.9|540.5|539.9|540.3|539.7|30
1633495200000|2021-10-06 04:40:00|540.3|539.7|540.4|539.8|540.4|539.8|540.3|539.7|11
1633495500000|2021-10-06 04:45:00|540.5|539.9|540.6|540|540.7|540.1|540.5|539.9|16
1633495800000|2021-10-06 04:50:00|540.5|539.9|540.5|539.9|540.6|540|540.5|539.9|35
1633496100000|2021-10-06 04:55:00|||||||||5
1633496400000|2021-10-06 05:00:00|540.7|540.1|540.7|540.1|540.7|540.1|540.7|540.1|40
1633496700000|2021-10-06 05:05:00|540.8|540.2|540.8|540.2|540.8|540.2|540.8|540.2|2
1633497000000|2021-10-06 05:10:00|540.7|540.1|540.7|540.1|540.7|540.1|540.6|540|21
1633497300000|2021-10-06 05:15:00|540.6|540|540.7|540.1|540.7|540.1|540.6|540|15
1633497600000|2021-10-06 05:20:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|3
1633497900000|2021-10-06 05:25:00|540.8|540.2|540.8|540.2|540.8|540.2|540.7|540.1|3
1633498200000|2021-10-06 05:30:00|540.7|540.1|540.5|539.9|540.7|540.1|540.5|539.9|37
1633498500000|2021-10-06 05:35:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|3
1633498800000|2021-10-06 05:40:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|5
1633499100000|2021-10-06 05:45:00|540.6|540|540.6|540|540.6|540|540.5|539.9|12
1633499400000|2021-10-06 05:50:00|540.5|539.9|540.5|539.9|540.5|539.9|540.5|539.9|13
1633499700000|2021-10-06 05:55:00|540.3|539.7|540.3|539.7|540.3|539.7|540.2|539.6|12
1633500000000|2021-10-06 06:00:00|540.2|539.6|540.2|539.6|540.5|539.9|540.2|539.6|17
1633500300000|2021-10-06 06:05:00|540.3|539.7|540.3|539.7|540.3|539.7|540.2|539.6|9
1633500600000|2021-10-06 06:10:00|540.5|539.9|540.7|540.1|541|540.4|540.4|539.8|53
1633500900000|2021-10-06 06:15:00|540.8|540.2|540.8|540.2|540.8|540.2|540.7|540.1|3
1633501200000|2021-10-06 06:20:00|540.7|540.1|540.8|540.2|540.8|540.2|540.7|540.1|19
1633501500000|2021-10-06 06:25:00|540.7|540.1|540.5|539.9|540.8|540.2|540.5|539.9|13
1633501800000|2021-10-06 06:30:00|540.6|540|540.5|539.9|540.6|540|540.5|539.9|15
1633502100000|2021-10-06 06:35:00|540.6|540|540.8|540.2|540.9|540.3|540.6|540|22
1633502400000|2021-10-06 06:40:00|541|540.4|541|540.4|541|540.4|540.9|540.3|24
1633502700000|2021-10-06 06:45:00|540.9|540.3|540.8|540.2|541|540.4|540.7|540.1|27
1633503000000|2021-10-06 06:50:00|541|540.4|541|540.4|541.1|540.5|540.9|540.3|19
1633503300000|2021-10-06 06:55:00|541.1|540.5|541|540.4|541.1|540.5|540.9|540.3|24
1633503600000|2021-10-06 07:00:00|540.9|540.3|540.3|539.7|541|540.4|540.3|539.7|128
1633503900000|2021-10-06 07:05:00|540.2|539.6|540.5|539.9|540.6|540|540.2|539.6|73
1633504200000|2021-10-06 07:10:00|540.4|539.8|540.4|539.8|540.5|539.9|540.3|539.7|31
1633504500000|2021-10-06 07:15:00|540.5|539.9|540.5|539.9|540.7|540.1|540.4|539.8|21
1633504800000|2021-10-06 07:20:00|540.4|539.8|540.4|539.8|540.4|539.8|540.2|539.6|7
1633505100000|2021-10-06 07:25:00|540.3|539.7|540.3|539.7|540.6|540|540.1|539.5|58
1633505400000|2021-10-06 07:30:00|540.4|539.8|540.3|539.7|540.6|540|540.3|539.7|23
1633505700000|2021-10-06 07:35:00|540.1|539.5|540.4|539.8|540.4|539.8|540.1|539.5|27
1633506000000|2021-10-06 07:40:00|540.5|539.9|540.6|540|540.6|540|540.4|539.8|19
1633506300000|2021-10-06 07:45:00|540.5|539.9|540.3|539.7|540.6|540|540.3|539.7|16
1633506600000|2021-10-06 07:50:00|540.4|539.8|540.1|539.5|540.4|539.8|540.1|539.5|21
1633506900000|2021-10-06 07:55:00|540|539.4|539.8|539.2|540|539.4|539.8|539.2|81
1633507200000|2021-10-06 08:00:00|539.7|539.1|539.1|538.5|539.9|539.3|539.1|538.5|116
1633507500000|2021-10-06 08:05:00|539.2|538.6|539.3|538.7|539.4|538.8|539.1|538.5|79
1633507800000|2021-10-06 08:10:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|62
1633508100000|2021-10-06 08:15:00|539.2|538.6|539.3|538.7|539.3|538.7|539.1|538.5|24
1633508400000|2021-10-06 08:20:00|539.2|538.6|539.4|538.8|539.4|538.8|539.1|538.5|57
1633508700000|2021-10-06 08:25:00|539.3|538.7|539.8|539.2|539.8|539.2|539.2|538.6|55
1633509000000|2021-10-06 08:30:00|539.7|539.1|540|539.4|540|539.4|539.6|539|16
1633509300000|2021-10-06 08:35:00|539.9|539.3|539.8|539.2|540.1|539.5|539.8|539.2|21
1633509600000|2021-10-06 08:40:00|540|539.4|539.9|539.3|540.1|539.5|539.9|539.3|20
1633509900000|2021-10-06 08:45:00|540|539.4|539.9|539.3|540|539.4|539.8|539.2|83
1633510200000|2021-10-06 08:50:00|539.8|539.2|539.6|539|539.9|539.3|539.6|539|8
1633510500000|2021-10-06 08:55:00|539.7|539.1|539.9|539.3|540.2|539.6|539.7|539.1|339
1633510800000|2021-10-06 09:00:00|539.8|539.2|539.7|539.1|539.9|539.3|539.5|538.9|23
1633511100000|2021-10-06 09:05:00|539.6|539|539.6|539|539.8|539.2|539.5|538.9|69
1633511400000|2021-10-06 09:10:00|539.5|538.9|539.5|538.9|539.5|538.9|539.5|538.9|13
1633511700000|2021-10-06 09:15:00|539.4|538.8|539.5|538.9|539.5|538.9|539.3|538.7|46
1633512000000|2021-10-06 09:20:00|539.8|539.2|539.8|539.2|539.8|539.2|539.6|539|21
1633512300000|2021-10-06 09:25:00|539.7|539.1|539.8|539.2|539.8|539.2|539.5|538.9|43
1633512600000|2021-10-06 09:30:00|539.5|538.9|539.7|539.1|539.8|539.2|539.5|538.9|38
1633512900000|2021-10-06 09:35:00|539.6|539|539.2|538.6|539.6|539|539.1|538.5|58
1633513200000|2021-10-06 09:40:00|539.1|538.5|539|538.4|539.2|538.6|538.9|538.3|40
1633513500000|2021-10-06 09:45:00|539.1|538.5|539.1|538.5|539.4|538.8|538.9|538.3|138
1633513800000|2021-10-06 09:50:00|539|538.4|539.5|538.9|539.5|538.9|539|538.4|89
1633514100000|2021-10-06 09:55:00|539.4|538.8|538.9|538.3|539.6|539|538.9|538.3|142
1633514400000|2021-10-06 10:00:00|538.4|537.8|538.7|538.1|538.9|538.3|538.1|537.5|326
1633514700000|2021-10-06 10:05:00|538.8|538.2|538.8|538.2|538.9|538.3|538.5|537.9|25
1633515000000|2021-10-06 10:10:00|538.7|538.1|539|538.4|539|538.4|538.5|537.9|67
1633515300000|2021-10-06 10:15:00|538.8|538.2|538.9|538.3|539|538.4|538.7|538.1|76
1633515600000|2021-10-06 10:20:00|539|538.4|539.5|538.9|539.8|539.2|539|538.4|124
1633515900000|2021-10-06 10:25:00|539.3|538.7|539.2|538.6|539.3|538.7|539.2|538.6|17
1633516200000|2021-10-06 10:30:00|539.3|538.7|539.2|538.6|539.5|538.9|539.2|538.6|66
1633516500000|2021-10-06 10:35:00|539.3|538.7|540|539.4|540|539.4|539.3|538.7|96
1633516800000|2021-10-06 10:40:00|539.9|539.3|539.5|538.9|540|539.4|539.5|538.9|74
1633517100000|2021-10-06 10:45:00|539.7|539.1|540|539.4|540|539.4|539.5|538.9|62
1633517400000|2021-10-06 10:50:00|539.9|539.3|540|539.4|540.3|539.7|539.7|539.1|72
1633517700000|2021-10-06 10:55:00|539.8|539.2|539.7|539.1|539.8|539.2|539.7|539.1|29
1633518000000|2021-10-06 11:00:00|539.8|539.2|540.9|540.3|541|540.4|539.8|539.2|251
1633518300000|2021-10-06 11:05:00|541|540.4|541|540.4|541.3|540.7|540.9|540.3|76
1633518600000|2021-10-06 11:10:00|540.8|540.2|541.5|540.9|541.5|540.9|540.5|539.9|96
1633518900000|2021-10-06 11:15:00|541.4|540.8|541.7|541.1|541.8|541.2|541.4|540.8|91
1633519200000|2021-10-06 11:20:00|542.2|541.6|543.9|543.3|543.9|543.3|542.2|541.6|308
1633519500000|2021-10-06 11:25:00|543.7|543.1|544|543.4|544.5|543.9|543.7|543.1|316
1633519800000|2021-10-06 11:30:00|543.9|543.3|542.6|542|544|543.4|542.5|541.9|183
1633520100000|2021-10-06 11:35:00|542.7|542.1|542.9|542.3|542.9|542.3|542.4|541.8|80
1633520400000|2021-10-06 11:40:00|543.2|542.6|543.2|542.6|543.4|542.8|543|542.4|66
1633520700000|2021-10-06 11:45:00|543|542.4|543.7|543.1|543.9|543.3|542.9|542.3|145
1633521000000|2021-10-06 11:50:00|543.8|543.2|544.2|543.6|544.2|543.6|543.7|543.1|150
1633521300000|2021-10-06 11:55:00|544.3|543.7|545.2|544.6|545.4|544.8|544.3|543.7|261
1633521600000|2021-10-06 12:00:00|545.4|544.8|544.2|543.6|545.4|544.8|544.2|543.6|279
1633521900000|2021-10-06 12:05:00|544|543.4|544.2|543.6|544.2|543.6|543.9|543.3|135
1633522200000|2021-10-06 12:10:00|544.3|543.7|544.3|543.7|545|544.4|544.2|543.6|148
1633522500000|2021-10-06 12:15:00|544.4|543.8|543.8|543.2|544.4|543.8|543.8|543.2|76
1633522800000|2021-10-06 12:20:00|543.7|543.1|543.2|542.6|543.8|543.2|543.2|542.6|136
1633523100000|2021-10-06 12:25:00|543.3|542.7|543.2|542.6|543.5|542.9|543|542.4|94
1633523400000|2021-10-06 12:30:00|543.3|542.7|543.5|542.9|543.8|543.2|543.2|542.6|248
1633523700000|2021-10-06 12:35:00|543.4|542.8|543.4|542.8|543.8|543.2|543.2|542.6|68
1633524000000|2021-10-06 12:40:00|543.5|542.9|543.5|542.9|544.7|544.1|543.5|542.9|301
1633527000000|2021-10-06 13:30:00|543.7|543.1|546.5|545.9|548.3|547.7|543.7|543.1|3792
1633527300000|2021-10-06 13:35:00|546.6|546|544|543.4|546.9|546.3|543.8|543.2|1542
1633527600000|2021-10-06 13:40:00|543.9|543.3|543.8|543.2|545.3|544.7|543.5|542.9|1529
1633527900000|2021-10-06 13:45:00|543.7|543.1|541.3|540.7|543.8|543.2|541|540.4|2044
1633528200000|2021-10-06 13:50:00|541.4|540.8|540.9|540.3|541.5|540.9|539.9|539.3|2237
1633528500000|2021-10-06 13:55:00|541|540.4|540.4|539.8|541.3|540.7|539.6|539|1078
1633528800000|2021-10-06 14:00:00|540.1|539.5|540.8|540.2|540.9|540.3|539.6|539|1014
1633529100000|2021-10-06 14:05:00|540.6|540|541.3|540.7|541.5|540.9|540.6|540|746
1633529400000|2021-10-06 14:10:00|541.1|540.5|540.6|540|541.1|540.5|540|539.4|642
1633529700000|2021-10-06 14:15:00|540.5|539.9|540.6|540|540.9|540.3|540|539.4|475
1633530000000|2021-10-06 14:20:00|540.8|540.2|540.8|540.2|541.4|540.8|540.5|539.9|654
1633530300000|2021-10-06 14:25:00|540.6|540|540.5|539.9|541.3|540.7|540.1|539.5|508
1633530600000|2021-10-06 14:30:00|540.4|539.8|540|539.4|541.3|540.7|540|539.4|701
1633530900000|2021-10-06 14:35:00|539.8|539.2|538.8|538.2|539.8|539.2|538.5|537.9|1155
1633531200000|2021-10-06 14:40:00|538.9|538.3|539|538.4|539.3|538.7|538.8|538.2|936
1633531500000|2021-10-06 14:45:00|538.9|538.3|537.8|537.2|539|538.4|536.9|536.3|1885
1633531800000|2021-10-06 14:50:00|537.6|537|537.9|537.3|538.2|537.6|537.4|536.8|1130
1633532100000|2021-10-06 14:55:00|537.8|537.2|537.4|536.8|538.1|537.5|537.3|536.7|544
1633532400000|2021-10-06 15:00:00|537.3|536.7|537.5|536.9|538.3|537.7|537.3|536.7|603
1633532700000|2021-10-06 15:05:00|537.4|536.8|537.1|536.5|537.4|536.8|537|536.4|476
1633533000000|2021-10-06 15:10:00|537|536.4|537.3|536.7|537.3|536.7|536.8|536.2|680
1633533300000|2021-10-06 15:15:00|537.2|536.6|537.6|537|537.6|537|537|536.4|401
1633533600000|2021-10-06 15:20:00|537.5|536.9|538.1|537.5|538.1|537.5|537.5|536.9|602
1633533900000|2021-10-06 15:25:00|538|537.4|538.4|537.8|538.9|538.3|538|537.4|538
1633534200000|2021-10-06 15:30:00|538.5|537.9|537.9|537.3|538.5|537.9|537.8|537.2|468
1633534500000|2021-10-06 15:35:00|537.8|537.2|538|537.4|538.1|537.5|537.6|537|317
1633534800000|2021-10-06 15:40:00|537.9|537.3|537.9|537.3|538.1|537.5|537.6|537|426
1633535100000|2021-10-06 15:45:00|537.8|537.2|537.5|536.9|538.1|537.5|537.2|536.6|2201
1633535400000|2021-10-06 15:50:00|537.6|537|538|537.4|538.2|537.6|537.5|536.9|306
1633535700000|2021-10-06 15:55:00|537.9|537.3|538.2|537.6|538.6|538|537.9|537.3|301
1633536000000|2021-10-06 16:00:00|538.3|537.7|537.6|537|538.4|537.8|537.6|537|334
1633536300000|2021-10-06 16:05:00|537.7|537.1|537.4|536.8|537.7|537.1|537.4|536.8|471
1633536600000|2021-10-06 16:10:00|537.5|536.9|537.2|536.6|537.5|536.9|537.2|536.6|466
1633536900000|2021-10-06 16:15:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|407
1633537200000|2021-10-06 16:20:00|537.1|536.5|536.7|536.1|537.2|536.6|536.2|535.6|1411
1633537500000|2021-10-06 16:25:00|537|536.4|537|536.4|537.2|536.6|537|536.4|342
1633537800000|2021-10-06 16:30:00|536.7|536.1|536.2|535.6|536.9|536.3|536.2|535.6|1021
1633538100000|2021-10-06 16:35:00|536|535.4|536|535.4|536|535.4|535.7|535.1|912
1633538400000|2021-10-06 16:40:00|536.2|535.6|536|535.4|536.2|535.6|535.7|535.1|465
1633538700000|2021-10-06 16:45:00|536.1|535.5|536|535.4|536.2|535.6|535.9|535.3|584
1633539000000|2021-10-06 16:50:00|536.1|535.5|536.6|536|536.7|536.1|535.9|535.3|477
1633539300000|2021-10-06 16:55:00|536.5|535.9|536|535.4|536.6|536|536|535.4|355
1633539600000|2021-10-06 17:00:00|535.9|535.3|536.3|535.7|536.3|535.7|535.9|535.3|353
1633539900000|2021-10-06 17:05:00|536.2|535.6|537|536.4|537|536.4|536.2|535.6|436
1633540200000|2021-10-06 17:10:00|536.9|536.3|536.8|536.2|537|536.4|536.6|536|383
1633540500000|2021-10-06 17:15:00|536.9|536.3|536.9|536.3|537.3|536.7|536.9|536.3|267
1633540800000|2021-10-06 17:20:00|537|536.4|537.3|536.7|537.4|536.8|536.8|536.2|200
1633541100000|2021-10-06 17:25:00|537.4|536.8|537.3|536.7|537.5|536.9|537.1|536.5|302
1633541400000|2021-10-06 17:30:00|537.1|536.5|537|536.4|537.1|536.5|536.8|536.2|487
1633541700000|2021-10-06 17:35:00|537.2|536.6|537.3|536.7|537.5|536.9|537|536.4|387
1633542000000|2021-10-06 17:40:00|537.4|536.8|537|536.4|537.6|537|537|536.4|721
1633542300000|2021-10-06 17:45:00|536.8|536.2|536.8|536.2|537|536.4|536.6|536|560
1633542600000|2021-10-06 17:50:00|536.9|536.3|537.4|536.8|537.8|537.2|536.9|536.3|579
1633542900000|2021-10-06 17:55:00|537.5|536.9|536.8|536.2|537.5|536.9|536.6|536|568
1633543200000|2021-10-06 18:00:00|536.9|536.3|536.5|535.9|537|536.4|536.4|535.8|537
1633543500000|2021-10-06 18:05:00|536.4|535.8|536.5|535.9|536.8|536.2|536.3|535.7|816
1633543800000|2021-10-06 18:10:00|536.4|535.8|536.3|535.7|536.8|536.2|536.3|535.7|2890
1633544100000|2021-10-06 18:15:00|536.5|535.9|536.8|536.2|536.9|536.3|536.3|535.7|5103
1633564800000|2021-10-07 00:00:00|536.7|536.1|536.3|535.7|537.9|537.3|536.3|535.7|653
1633565100000|2021-10-07 00:05:00|536.4|535.8|536.5|535.9|536.5|535.9|536.3|535.7|318
1633565400000|2021-10-07 00:10:00|536.7|536.1|536.9|536.3|536.9|536.3|536.7|536.1|385
1633565700000|2021-10-07 00:15:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|115
1633566000000|2021-10-07 00:20:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|80
1633566300000|2021-10-07 00:25:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|34
1633566600000|2021-10-07 00:30:00|537.7|537.1|537.4|536.8|537.7|537.1|537.4|536.8|23
1633566900000|2021-10-07 00:35:00|537.7|537.1|537.7|537.1|537.7|537.1|537.7|537.1|33
1633567200000|2021-10-07 00:40:00|||||||||44
1633567500000|2021-10-07 00:45:00|537.8|537.2|537.7|537.1|537.9|537.3|537.7|537.1|32
1633567800000|2021-10-07 00:50:00|537.4|536.8|537.2|536.6|537.5|536.9|537|536.4|121
1633568100000|2021-10-07 00:55:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|78
1633568400000|2021-10-07 01:00:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|19
1633568700000|2021-10-07 01:05:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|10
1633569000000|2021-10-07 01:10:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|23
1633569300000|2021-10-07 01:15:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|25
1633569600000|2021-10-07 01:20:00|||||||||15
1633569900000|2021-10-07 01:25:00|537|536.4|537|536.4|537|536.4|537|536.4|22
1633570200000|2021-10-07 01:30:00|537.2|536.6|536.7|536.1|537.2|536.6|536.7|536.1|141
1633570500000|2021-10-07 01:35:00|536.5|535.9|536.9|536.3|536.9|536.3|536.4|535.8|147
1633570800000|2021-10-07 01:40:00|536.7|536.1|536.5|535.9|536.7|536.1|536.5|535.9|34
1633571100000|2021-10-07 01:45:00|536.4|535.8|536.4|535.8|536.6|536|536.4|535.8|24
1633571400000|2021-10-07 01:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|41
1633571700000|2021-10-07 01:55:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|11
1633572000000|2021-10-07 02:00:00|||||||||4
1633572300000|2021-10-07 02:05:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|86
1633572600000|2021-10-07 02:10:00|||||||||12
1633572900000|2021-10-07 02:15:00|||||||||7
1633573200000|2021-10-07 02:20:00|||||||||5
1633573500000|2021-10-07 02:25:00|||||||||83
1633573800000|2021-10-07 02:30:00|||||||||3
1633574100000|2021-10-07 02:35:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|26
1633574400000|2021-10-07 02:40:00|||||||||8
1633574700000|2021-10-07 02:45:00|||||||||1
1633575000000|2021-10-07 02:50:00|||||||||7
1633575900000|2021-10-07 03:05:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|64
1633576200000|2021-10-07 03:10:00|||||||||3
1633576500000|2021-10-07 03:15:00|||||||||2
1633576800000|2021-10-07 03:20:00|||||||||5
1633577100000|2021-10-07 03:25:00|||||||||6
1633577400000|2021-10-07 03:30:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|23
1633577700000|2021-10-07 03:35:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|13
1633578000000|2021-10-07 03:40:00|||||||||49
1633578300000|2021-10-07 03:45:00|536|535.4|536.1|535.5|536.1|535.5|535.9|535.3|86
1633578600000|2021-10-07 03:50:00|||||||||5
1633578900000|2021-10-07 03:55:00|536.3|535.7|536.3|535.7|536.4|535.8|536.3|535.7|17
1633579200000|2021-10-07 04:00:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|4
1633579500000|2021-10-07 04:05:00|||||||||2
1633579800000|2021-10-07 04:10:00|||||||||5
1633580100000|2021-10-07 04:15:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|10
1633580400000|2021-10-07 04:20:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|36
1633580700000|2021-10-07 04:25:00|||||||||3
1633581000000|2021-10-07 04:30:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|3
1633581300000|2021-10-07 04:35:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|3
1633581600000|2021-10-07 04:40:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|2
1633581900000|2021-10-07 04:45:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|15
1633582200000|2021-10-07 04:50:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|18
1633582500000|2021-10-07 04:55:00|||||||||23
1633582800000|2021-10-07 05:00:00|536.7|536.1|536.7|536.1|536.7|536.1|536.6|536|36
1633583100000|2021-10-07 05:05:00|536.6|536|536.6|536|536.6|536|536.6|536|8
1633583400000|2021-10-07 05:10:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|8
1633583700000|2021-10-07 05:15:00|||||||||7
1633584000000|2021-10-07 05:20:00|||||||||29
1633584300000|2021-10-07 05:25:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|9
1633584600000|2021-10-07 05:30:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|20
1633584900000|2021-10-07 05:35:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|9
1633585200000|2021-10-07 05:40:00|536.2|535.6|536.2|535.6|536.2|535.6|536.1|535.5|18
1633585500000|2021-10-07 05:45:00|536.1|535.5|536.3|535.7|536.4|535.8|536.1|535.5|22
1633585800000|2021-10-07 05:50:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|10
1633586100000|2021-10-07 05:55:00|536.2|535.6|536.1|535.5|536.2|535.6|536.1|535.5|11
1633586400000|2021-10-07 06:00:00|536.2|535.6|536.6|536|536.7|536.1|536.2|535.6|11
1633586700000|2021-10-07 06:05:00|536.8|536.2|537.3|536.7|537.3|536.7|536.8|536.2|27
1633587000000|2021-10-07 06:10:00|537.4|536.8|537.6|537|537.6|537|537.3|536.7|29
1633587300000|2021-10-07 06:15:00|537.4|536.8|537.6|537|537.7|537.1|537.4|536.8|40
1633587600000|2021-10-07 06:20:00|537.7|537.1|537.6|537|537.7|537.1|537.4|536.8|37
1633587900000|2021-10-07 06:25:00|537.7|537.1|537.6|537|537.7|537.1|537.5|536.9|33
1633588200000|2021-10-07 06:30:00|537.4|536.8|537.2|536.6|537.4|536.8|537.1|536.5|35
1633588500000|2021-10-07 06:35:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|42
1633588800000|2021-10-07 06:40:00|537.1|536.5|537.1|536.5|537.1|536.5|536.9|536.3|37
1633589100000|2021-10-07 06:45:00|536.9|536.3|536.9|536.3|537.2|536.6|536.9|536.3|24
1633589400000|2021-10-07 06:50:00|537.1|536.5|537.1|536.5|537.1|536.5|536.9|536.3|33
1633589700000|2021-10-07 06:55:00|536.9|536.3|536.9|536.3|537.1|536.5|536.6|536|52
1633590000000|2021-10-07 07:00:00|537.1|536.5|536.9|536.3|537.2|536.6|536.9|536.3|25
1633590300000|2021-10-07 07:05:00|536.7|536.1|536.9|536.3|536.9|536.3|536.4|535.8|79
1633590600000|2021-10-07 07:10:00|537|536.4|537.4|536.8|537.4|536.8|536.9|536.3|48
1633590900000|2021-10-07 07:15:00|537.3|536.7|536.9|536.3|537.4|536.8|536.9|536.3|62
1633591200000|2021-10-07 07:20:00|537.1|536.5|536.7|536.1|537.1|536.5|536.6|536|27
1633591500000|2021-10-07 07:25:00|536.6|536|536.7|536.1|536.8|536.2|536.6|536|147
1633591800000|2021-10-07 07:30:00|536.9|536.3|536.3|535.7|536.9|536.3|536.2|535.6|189
1633592100000|2021-10-07 07:35:00|536.4|535.8|536.3|535.7|536.4|535.8|535.9|535.3|166
1633592400000|2021-10-07 07:40:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|31
1633592700000|2021-10-07 07:45:00|||||||||41
1633593000000|2021-10-07 07:50:00|535.8|535.2|535.8|535.2|535.9|535.3|535.8|535.2|55
1633593300000|2021-10-07 07:55:00|535.9|535.3|536.2|535.6|536.2|535.6|535.9|535.3|116
1633593600000|2021-10-07 08:00:00|536|535.4|536|535.4|536|535.4|535.9|535.3|51
1633593900000|2021-10-07 08:05:00|535.9|535.3|536|535.4|536|535.4|535.7|535.1|109
1633594200000|2021-10-07 08:10:00|535.8|535.2|536|535.4|536|535.4|535.7|535.1|80
1633594500000|2021-10-07 08:15:00|||||||||30
1633594800000|2021-10-07 08:20:00|535.9|535.3|535.8|535.2|536|535.4|535.7|535.1|107
1633595100000|2021-10-07 08:25:00|535.7|535.1|536|535.4|536|535.4|535.5|534.9|67
1633595400000|2021-10-07 08:30:00|535.9|535.3|536|535.4|536.3|535.7|535.8|535.2|18
1633595700000|2021-10-07 08:35:00|536.2|535.6|536.3|535.7|536.5|535.9|536.2|535.6|56
1633596000000|2021-10-07 08:40:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|35
1633596300000|2021-10-07 08:45:00|536|535.4|535.5|534.9|536|535.4|535.5|534.9|22
1633596600000|2021-10-07 08:50:00|535.7|535.1|535.5|534.9|535.7|535.1|535.5|534.9|49
1633596900000|2021-10-07 08:55:00|535.6|535|535.8|535.2|535.8|535.2|535.5|534.9|26
1633597200000|2021-10-07 09:00:00|535.7|535.1|535.7|535.1|536|535.4|535.6|535|25
1633597500000|2021-10-07 09:05:00|535.8|535.2|536|535.4|536|535.4|535.7|535.1|25
1633597800000|2021-10-07 09:10:00|535.9|535.3|535.7|535.1|536|535.4|535.7|535.1|17
1633598100000|2021-10-07 09:15:00|535.8|535.2|535.8|535.2|535.8|535.2|535.7|535.1|24
1633598400000|2021-10-07 09:20:00|535.7|535.1|536|535.4|536|535.4|535.6|535|23
1633598700000|2021-10-07 09:25:00|536.1|535.5|536|535.4|536.3|535.7|536|535.4|9
1633599000000|2021-10-07 09:30:00|536.1|535.5|536.5|535.9|536.5|535.9|536|535.4|25
1633599300000|2021-10-07 09:35:00|536.7|536.1|537.2|536.6|537.3|536.7|536.5|535.9|120
1633599600000|2021-10-07 09:40:00|537.3|536.7|538|537.4|538|537.4|537.3|536.7|256
1633599900000|2021-10-07 09:45:00|538.2|537.6|537.8|537.2|538.2|537.6|537.5|536.9|265
1633600200000|2021-10-07 09:50:00|537.9|537.3|538.2|537.6|538.5|537.9|537.9|537.3|159
1633600500000|2021-10-07 09:55:00|538|537.4|538.5|537.9|538.6|538|538|537.4|232
1633600800000|2021-10-07 10:00:00|538.7|538.1|538.7|538.1|539|538.4|538.7|538.1|116
1633601100000|2021-10-07 10:05:00|538.8|538.2|538.5|537.9|539|538.4|538.5|537.9|35
1633601400000|2021-10-07 10:10:00|538.3|537.7|538.6|538|538.7|538.1|538.2|537.6|149
1633601700000|2021-10-07 10:15:00|538.5|537.9|538|537.4|538.5|537.9|538|537.4|38
1633602000000|2021-10-07 10:20:00|538.1|537.5|538.3|537.7|538.3|537.7|538|537.4|45
1633602300000|2021-10-07 10:25:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|34
1633602600000|2021-10-07 10:30:00|537.9|537.3|538|537.4|538|537.4|537.8|537.2|53
1633602900000|2021-10-07 10:35:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|40
1633603200000|2021-10-07 10:40:00|538.1|537.5|538|537.4|538.3|537.7|538|537.4|29
1633603500000|2021-10-07 10:45:00|538.2|537.6|537.8|537.2|538.2|537.6|537.7|537.1|58
1633603800000|2021-10-07 10:50:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|47
1633604100000|2021-10-07 10:55:00|538|537.4|537.8|537.2|538.2|537.6|537.8|537.2|22
1633604400000|2021-10-07 11:00:00|537.7|537.1|538|537.4|538|537.4|537.5|536.9|96
1633604700000|2021-10-07 11:05:00|538.2|537.6|538.1|537.5|538.2|537.6|538|537.4|8
1633605000000|2021-10-07 11:10:00|538.2|537.6|538.9|538.3|539.2|538.6|538.2|537.6|87
1633605300000|2021-10-07 11:15:00|538.8|538.2|539|538.4|539.5|538.9|538.8|538.2|196
1633605600000|2021-10-07 11:20:00|538.8|538.2|538.6|538|538.9|538.3|538.6|538|24
1633605900000|2021-10-07 11:25:00|538.8|538.2|539.1|538.5|539.4|538.8|538.8|538.2|114
1633606200000|2021-10-07 11:30:00|539.2|538.6|538.7|538.1|539.3|538.7|538.5|537.9|61
1633606500000|2021-10-07 11:35:00|539|538.4|538.8|538.2|539.1|538.5|538.7|538.1|93
1633606800000|2021-10-07 11:40:00|538.9|538.3|538.6|538|539.1|538.5|538.6|538|40
1633607100000|2021-10-07 11:45:00|538.7|538.1|538.9|538.3|539|538.4|538.7|538.1|74
1633607400000|2021-10-07 11:50:00|539|538.4|538.8|538.2|539|538.4|538.7|538.1|18
1633607700000|2021-10-07 11:55:00|538.7|538.1|538.8|538.2|538.8|538.2|538.6|538|31
1633608000000|2021-10-07 12:00:00|538.7|538.1|538.6|538|538.8|538.2|538.4|537.8|89
1633608300000|2021-10-07 12:05:00|538.7|538.1|538.3|537.7|538.7|538.1|538.1|537.5|106
1633608600000|2021-10-07 12:10:00|538.2|537.6|538|537.4|538.3|537.7|538|537.4|393
1633608900000|2021-10-07 12:15:00|538.1|537.5|538.5|537.9|538.6|538|538|537.4|126
1633609200000|2021-10-07 12:20:00|538.4|537.8|538.5|537.9|538.6|538|538.3|537.7|80
1633609500000|2021-10-07 12:25:00|538.3|537.7|538.5|537.9|538.6|538|538.3|537.7|70
1633609800000|2021-10-07 12:30:00|538.6|538|538.3|537.7|539|538.4|538.3|537.7|209
1633610100000|2021-10-07 12:35:00|538.4|537.8|538.1|537.5|539|538.4|537.8|537.2|225
1633610400000|2021-10-07 12:40:00|538.3|537.7|538.2|537.6|538.8|538.2|538|537.4|131
1633613400000|2021-10-07 13:30:00|538.5|537.9|533.3|532.7|538.6|538|533.2|532.6|3644
1633613700000|2021-10-07 13:35:00|533.2|532.6|532.5|531.9|533.5|532.9|532.1|531.5|2123
1633614000000|2021-10-07 13:40:00|532.6|532|532.6|532|533|532.4|531.6|531|1216
1633614300000|2021-10-07 13:45:00|532.5|531.9|533.2|532.6|533.5|532.9|531.8|531.2|868
1633614600000|2021-10-07 13:50:00|533.1|532.5|533.5|532.9|534.1|533.5|533|532.4|863
1633614900000|2021-10-07 13:55:00|533.6|533|533.8|533.2|534.2|533.6|533.3|532.7|573
1633615200000|2021-10-07 14:00:00|533.7|533.1|534.1|533.5|535.1|534.5|533.2|532.6|1142
1633615500000|2021-10-07 14:05:00|533.8|533.2|534.6|534|534.6|534|533.8|533.2|819
1633615800000|2021-10-07 14:10:00|534.8|534.2|533.8|533.2|534.8|534.2|533.6|533|920
1633616100000|2021-10-07 14:15:00|533.9|533.3|533.8|533.2|533.9|533.3|533.4|532.8|538
1633616400000|2021-10-07 14:20:00|533.7|533.1|534.1|533.5|534.2|533.6|533.7|533.1|324
1633616700000|2021-10-07 14:25:00|534.2|533.6|535.8|535.2|535.8|535.2|534.1|533.5|661
1633617000000|2021-10-07 14:30:00|535.7|535.1|535.3|534.7|535.7|535.1|534.6|534|538
1633617300000|2021-10-07 14:35:00|535.1|534.5|534.3|533.7|535.1|534.5|534.3|533.7|554
1633617600000|2021-10-07 14:40:00|534.1|533.5|534.3|533.7|535|534.4|534.1|533.5|501
1633617900000|2021-10-07 14:45:00|534.5|533.9|534.6|534|535.3|534.7|534.3|533.7|507
1633618200000|2021-10-07 14:50:00|534.5|533.9|534.8|534.2|535.1|534.5|534.2|533.6|596
1633618500000|2021-10-07 14:55:00|535.1|534.5|535.8|535.2|536.3|535.7|535|534.4|869
1633618800000|2021-10-07 15:00:00|536|535.4|535.7|535.1|536|535.4|535|534.4|400
1633619100000|2021-10-07 15:05:00|535.6|535|535.3|534.7|535.8|535.2|535.1|534.5|637
1633619400000|2021-10-07 15:10:00|535.5|534.9|536.1|535.5|536.1|535.5|534.6|534|546
1633619700000|2021-10-07 15:15:00|536|535.4|535.1|534.5|536|535.4|534.8|534.2|472
1633620000000|2021-10-07 15:20:00|534.8|534.2|535.4|534.8|536|535.4|534.8|534.2|477
1633620300000|2021-10-07 15:25:00|535.5|534.9|535.1|534.5|535.6|535|535|534.4|366
1633620600000|2021-10-07 15:30:00|535|534.4|536.1|535.5|536.1|535.5|535|534.4|294
1633620900000|2021-10-07 15:35:00|536|535.4|536|535.4|536.1|535.5|535.3|534.7|389
1633621200000|2021-10-07 15:40:00|535.8|535.2|536.5|535.9|536.5|535.9|535.6|535|483
1633621500000|2021-10-07 15:45:00|536.6|536|535.3|534.7|536.6|536|535.2|534.6|276
1633621800000|2021-10-07 15:50:00|535.5|534.9|535.3|534.7|535.6|535|535.2|534.6|293
1633622100000|2021-10-07 15:55:00|535.4|534.8|536.8|536.2|537.1|536.5|535.1|534.5|1052
1633622400000|2021-10-07 16:00:00|537|536.4|538.1|537.5|538.2|537.6|536.8|536.2|733
1633622700000|2021-10-07 16:05:00|538|537.4|538.1|537.5|538.3|537.7|537.7|537.1|467
1633623000000|2021-10-07 16:10:00|538.2|537.6|537.6|537|538.5|537.9|537.3|536.7|569
1633623300000|2021-10-07 16:15:00|537.7|537.1|538.1|537.5|538.5|537.9|537.7|537.1|450
1633623600000|2021-10-07 16:20:00|538.2|537.6|536|535.4|538.6|538|535.2|534.6|1625
1633623900000|2021-10-07 16:25:00|535.8|535.2|536.2|535.6|536.5|535.9|535.7|535.1|382
1633624200000|2021-10-07 16:30:00|536.5|535.9|536.5|535.9|536.8|536.2|536.2|535.6|321
1633624500000|2021-10-07 16:35:00|536.6|536|536.7|536.1|537.1|536.5|536.5|535.9|363
1633624800000|2021-10-07 16:40:00|536.8|536.2|537.3|536.7|537.3|536.7|536.5|535.9|250
1633625100000|2021-10-07 16:45:00|537.2|536.6|537.3|536.7|537.3|536.7|536.8|536.2|259
1633625400000|2021-10-07 16:50:00|537.2|536.6|537.3|536.7|537.4|536.8|537.1|536.5|318
1633625700000|2021-10-07 16:55:00|537.5|536.9|537.1|536.5|537.7|537.1|537.1|536.5|576
1633626000000|2021-10-07 17:00:00|536.8|536.2|537.1|536.5|537.1|536.5|536.8|536.2|184
1633626300000|2021-10-07 17:05:00|537.3|536.7|537.6|537|537.7|537.1|537.1|536.5|283
1633626600000|2021-10-07 17:10:00|537.8|537.2|537.8|537.2|538.1|537.5|537.5|536.9|504
1633626900000|2021-10-07 17:15:00|538|537.4|537.8|537.2|538.3|537.7|537.8|537.2|437
1633627200000|2021-10-07 17:20:00|538|537.4|538.1|537.5|538.1|537.5|537.8|537.2|239
1633627500000|2021-10-07 17:25:00|538.3|537.7|537.8|537.2|538.6|538|537.8|537.2|443
1633627800000|2021-10-07 17:30:00|538|537.4|538.1|537.5|538.3|537.7|537.8|537.2|410
1633628100000|2021-10-07 17:35:00|538.2|537.6|536.6|536|538.2|537.6|536.1|535.5|817
1633628400000|2021-10-07 17:40:00|536.5|535.9|536.5|535.9|537|536.4|536.2|535.6|361
1633628700000|2021-10-07 17:45:00|536.6|536|536.5|535.9|536.7|536.1|536.2|535.6|456
1633629000000|2021-10-07 17:50:00|536.3|535.7|536.7|536.1|536.7|536.1|536.2|535.6|549
1633629300000|2021-10-07 17:55:00|537|536.4|538.3|537.7|538.4|537.8|537|536.4|1027
1633629600000|2021-10-07 18:00:00|538.4|537.8|538.2|537.6|538.6|538|538|537.4|1216
1633629900000|2021-10-07 18:05:00|538.1|537.5|537.4|536.8|538.2|537.6|537.1|536.5|1789
1633630200000|2021-10-07 18:10:00|537.2|536.6|538.4|537.8|538.6|538|537.2|536.6|3088
1633630500000|2021-10-07 18:15:00|538.2|537.6|537.9|537.3|538.4|537.8|537.9|537.3|1295
1633651200000|2021-10-08 00:00:00|537.5|536.9|538.9|538.3|539.2|538.6|537.4|536.8|625
1633651500000|2021-10-08 00:05:00|539|538.4|538.9|538.3|539.2|538.6|538.9|538.3|91
1633651800000|2021-10-08 00:10:00|538.6|538|538.9|538.3|539.1|538.5|538.6|538|96
1633652100000|2021-10-08 00:15:00|539.1|538.5|539.1|538.5|539.2|538.6|539.1|538.5|86
1633652400000|2021-10-08 00:20:00|539.4|538.8|539|538.4|539.4|538.8|539|538.4|159
1633652700000|2021-10-08 00:25:00|538.9|538.3|538.7|538.1|539|538.4|538.7|538.1|35
1633653000000|2021-10-08 00:30:00|538.9|538.3|538.9|538.3|538.9|538.3|538.9|538.3|10
1633653300000|2021-10-08 00:35:00|538.7|538.1|539.1|538.5|539.2|538.6|538.7|538.1|116
1633653600000|2021-10-08 00:40:00|539|538.4|538.9|538.3|539|538.4|538.9|538.3|5
1633653900000|2021-10-08 00:45:00|539|538.4|539.2|538.6|539.2|538.6|538.9|538.3|12
1633654200000|2021-10-08 00:50:00|539.1|538.5|539.4|538.8|539.4|538.8|539.1|538.5|36
1633654500000|2021-10-08 00:55:00|539.3|538.7|539.4|538.8|539.5|538.9|539.2|538.6|81
1633654800000|2021-10-08 01:00:00|539.5|538.9|540.6|540|540.6|540|539.2|538.6|165
1633655100000|2021-10-08 01:05:00|540.5|539.9|541|540.4|541|540.4|540.2|539.6|261
1633655400000|2021-10-08 01:10:00|540.9|540.3|541.2|540.6|541.6|541|540.9|540.3|138
1633655700000|2021-10-08 01:15:00|541.1|540.5|541|540.4|541.2|540.6|540.9|540.3|29
1633656000000|2021-10-08 01:20:00|541.1|540.5|541.7|541.1|541.7|541.1|540.9|540.3|119
1633656300000|2021-10-08 01:25:00|541.6|541|541.9|541.3|542.1|541.5|541.4|540.8|402
1633656600000|2021-10-08 01:30:00|542.1|541.5|542.4|541.8|542.4|541.8|542|541.4|243
1633656900000|2021-10-08 01:35:00|542.3|541.7|542.3|541.7|542.4|541.8|541.9|541.3|93
1633657200000|2021-10-08 01:40:00|542.4|541.8|542.4|541.8|542.6|542|542.1|541.5|133
1633657500000|2021-10-08 01:45:00|542.2|541.6|542.2|541.6|542.3|541.7|542.1|541.5|45
1633657800000|2021-10-08 01:50:00|542.4|541.8|542.7|542.1|542.9|542.3|542.1|541.5|162
1633658100000|2021-10-08 01:55:00|542.9|542.3|542.2|541.6|542.9|542.3|542.2|541.6|200
1633658400000|2021-10-08 02:00:00|542.4|541.8|542.1|541.5|542.5|541.9|542.1|541.5|29
1633658700000|2021-10-08 02:05:00|542.2|541.6|542.4|541.8|542.6|542|542.1|541.5|46
1633659000000|2021-10-08 02:10:00|542.5|541.9|542.7|542.1|542.8|542.2|542.4|541.8|162
1633659300000|2021-10-08 02:15:00|542.5|541.9|542.4|541.8|542.5|541.9|542.4|541.8|10
1633659600000|2021-10-08 02:20:00|542.2|541.6|541.9|541.3|542.2|541.6|541.9|541.3|81
1633659900000|2021-10-08 02:25:00|541.7|541.1|541.9|541.3|541.9|541.3|541.1|540.5|391
1633660200000|2021-10-08 02:30:00|542|541.4|541.9|541.3|542.1|541.5|541.9|541.3|33
1633660500000|2021-10-08 02:35:00|541.7|541.1|541.4|540.8|541.9|541.3|541.4|540.8|26
1633660800000|2021-10-08 02:40:00|541.5|540.9|541.4|540.8|541.5|540.9|540.7|540.1|178
1633661100000|2021-10-08 02:45:00|541.3|540.7|541.4|540.8|541.4|540.8|541.2|540.6|16
1633661400000|2021-10-08 02:50:00|||||||||12
1633661700000|2021-10-08 02:55:00|541.6|541|541.6|541|541.7|541.1|541.6|541|55
1633662000000|2021-10-08 03:00:00|541.7|541.1|541.6|541|541.7|541.1|541.6|541|27
1633662300000|2021-10-08 03:05:00|541.7|541.1|541.6|541|541.8|541.2|541.4|540.8|40
1633662600000|2021-10-08 03:10:00|||||||||9
1633662900000|2021-10-08 03:15:00|541.7|541.1|541.7|541.1|541.9|541.3|541.7|541.1|19
1633663200000|2021-10-08 03:20:00|541.8|541.2|541.9|541.3|541.9|541.3|541.7|541.1|12
1633663500000|2021-10-08 03:25:00|541.7|541.1|541.4|540.8|541.7|541.1|541.4|540.8|44
1633663800000|2021-10-08 03:30:00|||||||||10
1633664100000|2021-10-08 03:35:00|||||||||1
1633664700000|2021-10-08 03:45:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|7
1633665000000|2021-10-08 03:50:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|3
1633665300000|2021-10-08 03:55:00|||||||||14
1633665600000|2021-10-08 04:00:00|541.3|540.7|541.3|540.7|541.4|540.8|541.2|540.6|28
1633665900000|2021-10-08 04:05:00|541.4|540.8|541.3|540.7|541.4|540.8|541.2|540.6|3
1633666200000|2021-10-08 04:10:00|541.2|540.6|541.2|540.6|541.3|540.7|541.2|540.6|3
1633666500000|2021-10-08 04:15:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|2
1633666800000|2021-10-08 04:20:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|18
1633667100000|2021-10-08 04:25:00|||||||||6
1633667400000|2021-10-08 04:30:00|541.4|540.8|541.3|540.7|541.5|540.9|541.3|540.7|43
1633667700000|2021-10-08 04:35:00|541.4|540.8|541.4|540.8|541.4|540.8|541.3|540.7|4
1633668000000|2021-10-08 04:40:00|541.5|540.9|541.5|540.9|541.5|540.9|541.4|540.8|2
1633668300000|2021-10-08 04:45:00|541.4|540.8|541.4|540.8|541.5|540.9|541.4|540.8|5
1633668600000|2021-10-08 04:50:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|3
1633668900000|2021-10-08 04:55:00|541.4|540.8|541.4|540.8|541.4|540.8|541.2|540.6|25
1633669200000|2021-10-08 05:00:00|541.3|540.7|541.3|540.7|541.5|540.9|541.2|540.6|65
1633669500000|2021-10-08 05:05:00|541.2|540.6|541.1|540.5|541.2|540.6|541|540.4|25
1633669800000|2021-10-08 05:10:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|16
1633670100000|2021-10-08 05:15:00|541|540.4|541.1|540.5|541.1|540.5|541|540.4|5
1633670400000|2021-10-08 05:20:00|541.2|540.6|541|540.4|541.2|540.6|541|540.4|8
1633670700000|2021-10-08 05:25:00|541.1|540.5|541.1|540.5|541.1|540.5|541.1|540.5|9
1633671000000|2021-10-08 05:30:00|541.2|540.6|541.4|540.8|541.4|540.8|541.1|540.5|36
1633671300000|2021-10-08 05:35:00|541.5|540.9|541.6|541|541.7|541.1|541.5|540.9|46
1633671600000|2021-10-08 05:40:00|541.7|541.1|541.5|540.9|541.7|541.1|541.5|540.9|13
1633671900000|2021-10-08 05:45:00|541.4|540.8|541.5|540.9|541.6|541|541.4|540.8|4
1633672200000|2021-10-08 05:50:00|541.6|541|541.9|541.3|542|541.4|541.6|541|35
1633672500000|2021-10-08 05:55:00|541.8|541.2|541.6|541|541.8|541.2|541.6|541|12
1633672800000|2021-10-08 06:00:00|541.7|541.1|541.9|541.3|542|541.4|541.6|541|35
1633673100000|2021-10-08 06:05:00|||||||||11
1633673400000|2021-10-08 06:10:00|542|541.4|541.9|541.3|542|541.4|541.9|541.3|9
1633673700000|2021-10-08 06:15:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|3
1633674000000|2021-10-08 06:20:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|38
1633674300000|2021-10-08 06:25:00|||||||||12
1633674600000|2021-10-08 06:30:00|||||||||18
1633674900000|2021-10-08 06:35:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|19
1633675200000|2021-10-08 06:40:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|16
1633675500000|2021-10-08 06:45:00|||||||||11
1633675800000|2021-10-08 06:50:00|||||||||16
1633676100000|2021-10-08 06:55:00|||||||||15
1633676400000|2021-10-08 07:00:00|541.3|540.7|541.2|540.6|541.4|540.8|541.2|540.6|36
1633676700000|2021-10-08 07:05:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|25
1633677000000|2021-10-08 07:10:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|58
1633677300000|2021-10-08 07:15:00|541.5|540.9|541.4|540.8|541.5|540.9|541.4|540.8|32
1633677600000|2021-10-08 07:20:00|541.5|540.9|541.2|540.6|541.5|540.9|541.2|540.6|24
1633677900000|2021-10-08 07:25:00|541.1|540.5|541.2|540.6|541.2|540.6|540.9|540.3|71
1633678200000|2021-10-08 07:30:00|540.9|540.3|540.9|540.3|540.9|540.3|540.9|540.3|26
1633678500000|2021-10-08 07:35:00|541|540.4|540.9|540.3|541|540.4|540.9|540.3|193
1633678800000|2021-10-08 07:40:00|541|540.4|541.2|540.6|541.2|540.6|540.9|540.3|27
1633679100000|2021-10-08 07:45:00|541.3|540.7|541.2|540.6|541.5|540.9|541.2|540.6|27
1633679400000|2021-10-08 07:50:00|541.3|540.7|541.5|540.9|541.5|540.9|541.2|540.6|67
1633679700000|2021-10-08 07:55:00|541.4|540.8|541.5|540.9|541.5|540.9|541.4|540.8|25
1633680000000|2021-10-08 08:00:00|541.4|540.8|541.2|540.6|541.6|541|541.2|540.6|26
1633680300000|2021-10-08 08:05:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|101
1633680600000|2021-10-08 08:10:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|42
1633680900000|2021-10-08 08:15:00|541.3|540.7|541.2|540.6|541.3|540.7|541.2|540.6|37
1633681200000|2021-10-08 08:20:00|541.1|540.5|541|540.4|541.1|540.5|541|540.4|28
1633681500000|2021-10-08 08:25:00|540.9|540.3|541.2|540.6|541.2|540.6|540.9|540.3|23
1633681800000|2021-10-08 08:30:00|541|540.4|541.2|540.6|541.2|540.6|541|540.4|32
1633682100000|2021-10-08 08:35:00|541.3|540.7|541.2|540.6|541.3|540.7|541|540.4|48
1633682400000|2021-10-08 08:40:00|541|540.4|541|540.4|541|540.4|541|540.4|12
1633682700000|2021-10-08 08:45:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|24
1633683000000|2021-10-08 08:50:00|540.8|540.2|540.7|540.1|540.8|540.2|540.7|540.1|19
1633683300000|2021-10-08 08:55:00|540.8|540.2|540.8|540.2|540.9|540.3|540.7|540.1|17
1633683600000|2021-10-08 09:00:00|540.7|540.1|541|540.4|541.2|540.6|540.7|540.1|60
1633683900000|2021-10-08 09:05:00|541.2|540.6|541.2|540.6|541.2|540.6|541|540.4|21
1633684200000|2021-10-08 09:10:00|541|540.4|541.3|540.7|541.3|540.7|541|540.4|48
1633684500000|2021-10-08 09:15:00|541.2|540.6|541.5|540.9|541.7|541.1|541.2|540.6|26
1633684800000|2021-10-08 09:20:00|541.6|541|541.8|541.2|541.9|541.3|541.5|540.9|41
1633685100000|2021-10-08 09:25:00|541.7|541.1|541.7|541.1|541.8|541.2|541.5|540.9|61
1633685400000|2021-10-08 09:30:00|541.6|541|541.3|540.7|541.7|541.1|541.3|540.7|33
1633685700000|2021-10-08 09:35:00|541.2|540.6|541.2|540.6|541.3|540.7|541|540.4|78
1633686000000|2021-10-08 09:40:00|541.3|540.7|541.7|541.1|541.8|541.2|541.3|540.7|49
1633686300000|2021-10-08 09:45:00|541.5|540.9|541.5|540.9|541.5|540.9|541.5|540.9|22
1633686600000|2021-10-08 09:50:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|34
1633686900000|2021-10-08 09:55:00|541.4|540.8|541.7|541.1|541.7|541.1|541.4|540.8|30
1633687200000|2021-10-08 10:00:00|541.5|540.9|541.5|540.9|541.5|540.9|541.3|540.7|37
1633687500000|2021-10-08 10:05:00|541.4|540.8|541.2|540.6|541.5|540.9|541|540.4|42
1633687800000|2021-10-08 10:10:00|541.1|540.5|541.2|540.6|541.3|540.7|541|540.4|22
1633688100000|2021-10-08 10:15:00|541.3|540.7|541.2|540.6|541.5|540.9|541.2|540.6|20
1633688400000|2021-10-08 10:20:00|541.3|540.7|541.3|540.7|541.3|540.7|541.2|540.6|14
1633688700000|2021-10-08 10:25:00|541.2|540.6|541.2|540.6|541.2|540.6|541.2|540.6|12
1633689000000|2021-10-08 10:30:00|541.3|540.7|541.5|540.9|541.5|540.9|541.2|540.6|20
1633689300000|2021-10-08 10:35:00|541.4|540.8|541.2|540.6|541.5|540.9|541.2|540.6|5
1633689600000|2021-10-08 10:40:00|541.3|540.7|541.2|540.6|541.3|540.7|541.1|540.5|5
1633689900000|2021-10-08 10:45:00|541.1|540.5|541|540.4|541.2|540.6|541|540.4|12
1633690200000|2021-10-08 10:50:00|||||||||28
1633690500000|2021-10-08 10:55:00|||||||||10
1633690800000|2021-10-08 11:00:00|541.2|540.6|541.5|540.9|541.5|540.9|541.2|540.6|8
1633691100000|2021-10-08 11:05:00|541.6|541|541.5|540.9|541.6|541|541.5|540.9|38
1633691400000|2021-10-08 11:10:00|541.4|540.8|541.2|540.6|541.4|540.8|541.2|540.6|173
1633691700000|2021-10-08 11:15:00|541|540.4|540.7|540.1|541|540.4|540.7|540.1|73
1633692000000|2021-10-08 11:20:00|540.8|540.2|540.9|540.3|540.9|540.3|540.7|540.1|70
1633692300000|2021-10-08 11:25:00|||||||||45
1633692600000|2021-10-08 11:30:00|541|540.4|540.7|540.1|541|540.4|540.7|540.1|24
1633692900000|2021-10-08 11:35:00|540.8|540.2|540.5|539.9|540.9|540.3|540.5|539.9|17
1633693200000|2021-10-08 11:40:00|540.7|540.1|540.5|539.9|540.7|540.1|540.5|539.9|114
1633693500000|2021-10-08 11:45:00|540.7|540.1|540.6|540|540.7|540.1|540.5|539.9|21
1633693800000|2021-10-08 11:50:00|540.3|539.7|540.2|539.6|540.3|539.7|540|539.4|194
1633694100000|2021-10-08 11:55:00|540.1|539.5|540.3|539.7|540.5|539.9|540|539.4|38
1633694400000|2021-10-08 12:00:00|540.4|539.8|540.6|540|540.8|540.2|540.3|539.7|47
1633694700000|2021-10-08 12:05:00|540.5|539.9|540.2|539.6|540.7|540.1|540|539.4|27
1633695000000|2021-10-08 12:10:00|540.3|539.7|540.3|539.7|540.3|539.7|540|539.4|128
1633695300000|2021-10-08 12:15:00|540.2|539.6|540|539.4|540.4|539.8|540|539.4|29
1633695600000|2021-10-08 12:20:00|540.1|539.5|540|539.4|540.3|539.7|539.8|539.2|82
1633695900000|2021-10-08 12:25:00|540.2|539.6|540.3|539.7|540.3|539.7|540|539.4|44
1633696200000|2021-10-08 12:30:00|540.5|539.9|540.5|539.9|540.8|540.2|540.5|539.9|58
1633696500000|2021-10-08 12:35:00|540.6|540|541.5|540.9|541.5|540.9|540.5|539.9|163
1633696800000|2021-10-08 12:40:00|541.7|541.1|542|541.4|542|541.4|541.7|541.1|333
1633699800000|2021-10-08 13:30:00|541.5|540.9|539|538.4|541.5|540.9|538.9|538.3|2171
1633700100000|2021-10-08 13:35:00|538.9|538.3|540|539.4|540|539.4|538.5|537.9|970
1633700400000|2021-10-08 13:40:00|539.9|539.3|540.3|539.7|540.5|539.9|539.4|538.8|642
1633700700000|2021-10-08 13:45:00|540.4|539.8|540.9|540.3|541.1|540.5|539.8|539.2|1080
1633701000000|2021-10-08 13:50:00|540.8|540.2|540.8|540.2|541.2|540.6|540.4|539.8|553
1633701300000|2021-10-08 13:55:00|540.6|540|541.6|541|541.8|541.2|540.5|539.9|667
1633701600000|2021-10-08 14:00:00|541.7|541.1|540.7|540.1|541.9|541.3|540.4|539.8|870
1633701900000|2021-10-08 14:05:00|540.5|539.9|540.7|540.1|540.9|540.3|540.5|539.9|283
1633702200000|2021-10-08 14:10:00|540.5|539.9|539.5|538.9|540.9|540.3|539.5|538.9|626
1633702500000|2021-10-08 14:15:00|539.7|539.1|539.8|539.2|540|539.4|539.5|538.9|385
1633702800000|2021-10-08 14:20:00|539.7|539.1|539.9|539.3|539.9|539.3|539.4|538.8|509
1633703100000|2021-10-08 14:25:00|539.8|539.2|539.5|538.9|540|539.4|539.5|538.9|444
1633703400000|2021-10-08 14:30:00|539.7|539.1|539.8|539.2|540|539.4|539.4|538.8|464
1633703700000|2021-10-08 14:35:00|539.9|539.3|539.5|538.9|539.9|539.3|539.4|538.8|496
1633704000000|2021-10-08 14:40:00|539.8|539.2|540|539.4|540|539.4|539.3|538.7|334
1633704300000|2021-10-08 14:45:00|539.9|539.3|540|539.4|540.3|539.7|539.9|539.3|285
1633704600000|2021-10-08 14:50:00|540.2|539.6|540.5|539.9|540.6|540|540.1|539.5|265
1633704900000|2021-10-08 14:55:00|540.7|540.1|540.5|539.9|540.8|540.2|540.5|539.9|325
1633705200000|2021-10-08 15:00:00|540.6|540|540.8|540.2|540.9|540.3|540.6|540|329
1633705500000|2021-10-08 15:05:00|540.9|540.3|540.4|539.8|541|540.4|540.3|539.7|335
1633705800000|2021-10-08 15:10:00|540.5|539.9|540.8|540.2|541|540.4|540.5|539.9|522
1633706100000|2021-10-08 15:15:00|540.9|540.3|540.8|540.2|541.2|540.6|540.3|539.7|508
1633706400000|2021-10-08 15:20:00|540.9|540.3|540.9|540.3|541.1|540.5|540.6|540|388
1633706700000|2021-10-08 15:25:00|540.8|540.2|540.8|540.2|540.9|540.3|540.7|540.1|334
1633707000000|2021-10-08 15:30:00|540.7|540.1|540.1|539.5|540.7|540.1|539.9|539.3|668
1633707300000|2021-10-08 15:35:00|539.9|539.3|539.8|539.2|540.2|539.6|539.8|539.2|433
1633707600000|2021-10-08 15:40:00|540.1|539.5|539.8|539.2|540.1|539.5|539.8|539.2|261
1633707900000|2021-10-08 15:45:00|539.6|539|540.7|540.1|540.7|540.1|539.6|539|741
1633708200000|2021-10-08 15:50:00|540.8|540.2|540.3|539.7|540.8|540.2|540.3|539.7|269
1633708500000|2021-10-08 15:55:00|540.4|539.8|539.8|539.2|540.6|540|539.6|539|526
1633708800000|2021-10-08 16:00:00|539.7|539.1|539.6|539|539.9|539.3|539.4|538.8|196
1633709100000|2021-10-08 16:05:00|539.7|539.1|539.4|538.8|539.8|539.2|539.4|538.8|328
1633709400000|2021-10-08 16:10:00|539.3|538.7|540.1|539.5|540.2|539.6|539.3|538.7|348
1633709700000|2021-10-08 16:15:00|540|539.4|539.8|539.2|540.1|539.5|539.8|539.2|196
1633710000000|2021-10-08 16:20:00|539.9|539.3|539.8|539.2|540.3|539.7|539.8|539.2|321
1633710300000|2021-10-08 16:25:00|540.1|539.5|539.7|539.1|540.1|539.5|539.7|539.1|502
1633710600000|2021-10-08 16:30:00|539.8|539.2|539.5|538.9|539.9|539.3|539.4|538.8|232
1633710900000|2021-10-08 16:35:00|539.6|539|538.8|538.2|539.6|539|538.8|538.2|410
1633711200000|2021-10-08 16:40:00|538.6|538|538.8|538.2|538.8|538.2|538.6|538|472
1633711500000|2021-10-08 16:45:00|538.9|538.3|539.3|538.7|539.3|538.7|538.9|538.3|286
1633711800000|2021-10-08 16:50:00|539.6|539|538.8|538.2|539.6|539|538.8|538.2|384
1633712100000|2021-10-08 16:55:00|538.7|538.1|539.1|538.5|539.1|538.5|538.6|538|393
1633712400000|2021-10-08 17:00:00|538.9|538.3|538.3|537.7|538.9|538.3|538.3|537.7|322
1633712700000|2021-10-08 17:05:00|538.4|537.8|538.8|538.2|539.1|538.5|538.4|537.8|363
1633713000000|2021-10-08 17:10:00|538.9|538.3|538.8|538.2|539.1|538.5|538.8|538.2|230
1633713300000|2021-10-08 17:15:00|538.7|538.1|538.6|538|539.3|538.7|538.6|538|318
1633713600000|2021-10-08 17:20:00|538.8|538.2|539.1|538.5|539.2|538.6|538.7|538.1|502
1633713900000|2021-10-08 17:25:00|538.8|538.2|538.5|537.9|538.9|538.3|538.3|537.7|412
1633714200000|2021-10-08 17:30:00|538.6|538|538.6|538|538.7|538.1|538.3|537.7|310
1633714500000|2021-10-08 17:35:00|538.3|537.7|538.1|537.5|538.3|537.7|538.1|537.5|280
1633714800000|2021-10-08 17:40:00|538.2|537.6|537.6|537|538.2|537.6|537.6|537|914
1633715100000|2021-10-08 17:45:00|537.3|536.7|536.8|536.2|537.3|536.7|536.3|535.7|1492
1633715400000|2021-10-08 17:50:00|536.7|536.1|536.8|536.2|537.1|536.5|536.6|536|775
1633715700000|2021-10-08 17:55:00|536.6|536|536.8|536.2|537.2|536.6|536.4|535.8|679
1633716000000|2021-10-08 18:00:00|536.9|536.3|536.6|536|537|536.4|536.6|536|682
1633716300000|2021-10-08 18:05:00|536.7|536.1|535.9|535.3|536.7|536.1|535.8|535.2|1360
1633716600000|2021-10-08 18:10:00|535.8|535.2|535.1|534.5|536.1|535.5|534.8|534.2|3072
1633716900000|2021-10-08 18:15:00|534.9|534.3|534.9|534.3|534.9|534.3|534.7|534.1|2430
1633910400000|2021-10-11 00:00:00|534.8|534.2|534.1|533.5|535.5|534.9|534|533.4|1314
1633910700000|2021-10-11 00:05:00|534.2|533.6|534.4|533.8|534.8|534.2|534|533.4|199
1633911000000|2021-10-11 00:10:00|534.3|533.7|534.2|533.6|534.4|533.8|534.2|533.6|164
1633911300000|2021-10-11 00:15:00|534.3|533.7|534.3|533.7|534.4|533.8|534.2|533.6|121
1633911600000|2021-10-11 00:20:00|534.2|533.6|534.3|533.7|534.3|533.7|534.1|533.5|90
1633911900000|2021-10-11 00:25:00|534.4|533.8|534.5|533.9|534.5|533.9|534.3|533.7|51
1633912200000|2021-10-11 00:30:00|534.6|534|534.8|534.2|534.8|534.2|534.6|534|57
1633912500000|2021-10-11 00:35:00|534.7|534.1|534.5|533.9|534.7|534.1|534.5|533.9|52
1633912800000|2021-10-11 00:40:00|534.6|534|534.6|534|534.8|534.2|534.5|533.9|15
1633913100000|2021-10-11 00:45:00|534.5|533.9|534.6|534|534.7|534.1|534.5|533.9|4
1633913400000|2021-10-11 00:50:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|7
1633913700000|2021-10-11 00:55:00|534.9|534.3|534.8|534.2|534.9|534.3|534.7|534.1|54
1633914000000|2021-10-11 01:00:00|534.9|534.3|535.2|534.6|535.2|534.6|534.8|534.2|64
1633914300000|2021-10-11 01:05:00|535.3|534.7|535.3|534.7|535.4|534.8|535.2|534.6|38
1633914600000|2021-10-11 01:10:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|17
1633914900000|2021-10-11 01:15:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|44
1633915200000|2021-10-11 01:20:00|535.2|534.6|535.4|534.8|535.5|534.9|535.1|534.5|32
1633915500000|2021-10-11 01:25:00|535.3|534.7|535.3|534.7|535.4|534.8|535.2|534.6|64
1633915800000|2021-10-11 01:30:00|535.4|534.8|535.5|534.9|535.6|535|535.4|534.8|40
1633916100000|2021-10-11 01:35:00|535.4|534.8|535.5|534.9|535.6|535|535.4|534.8|31
1633916400000|2021-10-11 01:40:00|||||||||34
1633916700000|2021-10-11 01:45:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|47
1633917000000|2021-10-11 01:50:00|535.4|534.8|535.1|534.5|535.4|534.8|535|534.4|28
1633917300000|2021-10-11 01:55:00|535|534.4|535.3|534.7|535.3|534.7|535|534.4|55
1633917600000|2021-10-11 02:00:00|535.4|534.8|535.2|534.6|535.4|534.8|535.1|534.5|40
1633917900000|2021-10-11 02:05:00|535.3|534.7|535.3|534.7|535.3|534.7|535.2|534.6|10
1633918200000|2021-10-11 02:10:00|535.4|534.8|535.2|534.6|535.4|534.8|535.2|534.6|25
1633918500000|2021-10-11 02:15:00|||||||||5
1633918800000|2021-10-11 02:20:00|535|534.4|535|534.4|535|534.4|535|534.4|50
1633919100000|2021-10-11 02:25:00|535.1|534.5|535.1|534.5|535.1|534.5|535|534.4|0
1633919400000|2021-10-11 02:30:00|535.2|534.6|535.3|534.7|535.4|534.8|535.2|534.6|10
1633919700000|2021-10-11 02:35:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|5
1633920000000|2021-10-11 02:40:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|5
1633920300000|2021-10-11 02:45:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|8
1633920600000|2021-10-11 02:50:00|535.4|534.8|535.3|534.7|535.4|534.8|535.3|534.7|7
1633920900000|2021-10-11 02:55:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|15
1633921200000|2021-10-11 03:00:00|535.2|534.6|535.2|534.6|535.2|534.6|535.1|534.5|24
1633921500000|2021-10-11 03:05:00|535.1|534.5|535.2|534.6|535.2|534.6|535|534.4|11
1633921800000|2021-10-11 03:10:00|535.1|534.5|535.1|534.5|535.2|534.6|535.1|534.5|24
1633922100000|2021-10-11 03:15:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|3
1633922400000|2021-10-11 03:20:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|17
1633922700000|2021-10-11 03:25:00|||||||||9
1633923000000|2021-10-11 03:30:00|||||||||14
1633923300000|2021-10-11 03:35:00|||||||||5
1633923600000|2021-10-11 03:40:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|104
1633923900000|2021-10-11 03:45:00|||||||||3
1633924200000|2021-10-11 03:50:00|535|534.4|535.1|534.5|535.2|534.6|535|534.4|140
1633924500000|2021-10-11 03:55:00|535|534.4|535.1|534.5|535.1|534.5|535|534.4|7
1633924800000|2021-10-11 04:00:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|8
1633925100000|2021-10-11 04:05:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|4
1633925400000|2021-10-11 04:10:00|||||||||4
1633925700000|2021-10-11 04:15:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|11
1633926000000|2021-10-11 04:20:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|14
1633926300000|2021-10-11 04:25:00|||||||||2
1633926600000|2021-10-11 04:30:00|535|534.4|534.9|534.3|535|534.4|534.9|534.3|6
1633926900000|2021-10-11 04:35:00|||||||||2
1633927200000|2021-10-11 04:40:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|4
1633927500000|2021-10-11 04:45:00|535.2|534.6|535.2|534.6|535.2|534.6|535.2|534.6|5
1633927800000|2021-10-11 04:50:00|||||||||25
1633928100000|2021-10-11 04:55:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|4
1633928400000|2021-10-11 05:00:00|535|534.4|535.2|534.6|535.2|534.6|534.9|534.3|11
1633928700000|2021-10-11 05:05:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|2
1633929000000|2021-10-11 05:10:00|||||||||5
1633929300000|2021-10-11 05:15:00|||||||||55
1633929600000|2021-10-11 05:20:00|||||||||6
1633929900000|2021-10-11 05:25:00|||||||||6
1633930200000|2021-10-11 05:30:00|535.4|534.8|535.4|534.8|535.6|535|535.4|534.8|31
1633930500000|2021-10-11 05:35:00|535.5|534.9|535.4|534.8|535.6|535|535.4|534.8|15
1633930800000|2021-10-11 05:40:00|535.5|534.9|535.4|534.8|535.7|535.1|535.4|534.8|62
1633931100000|2021-10-11 05:45:00|535.5|534.9|535.7|535.1|535.7|535.1|535.4|534.8|27
1633931400000|2021-10-11 05:50:00|||||||||43
1633931700000|2021-10-11 05:55:00|||||||||26
1633932000000|2021-10-11 06:00:00|535.4|534.8|535.4|534.8|535.7|535.1|535.4|534.8|31
1633932300000|2021-10-11 06:05:00|535.2|534.6|535.2|534.6|535.4|534.8|535.2|534.6|71
1633932600000|2021-10-11 06:10:00|535.3|534.7|535.2|534.6|535.4|534.8|535.1|534.5|15
1633932900000|2021-10-11 06:15:00|535.1|534.5|534.9|534.3|535.1|534.5|534.9|534.3|11
1633933200000|2021-10-11 06:20:00|||||||||44
1633933500000|2021-10-11 06:25:00|||||||||5
1633933800000|2021-10-11 06:30:00|534.7|534.1|534.7|534.1|534.7|534.1|534.7|534.1|44
1633934100000|2021-10-11 06:35:00|534.9|534.3|534.9|534.3|534.9|534.3|534.9|534.3|13
1633934400000|2021-10-11 06:40:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|28
1633934700000|2021-10-11 06:45:00|534.7|534.1|534.9|534.3|534.9|534.3|534.7|534.1|41
1633935000000|2021-10-11 06:50:00|535|534.4|535.1|534.5|535.2|534.6|535|534.4|34
1633935300000|2021-10-11 06:55:00|535.2|534.6|535.4|534.8|535.4|534.8|535.1|534.5|10
1633935600000|2021-10-11 07:00:00|535.3|534.7|535.4|534.8|535.4|534.8|535.2|534.6|28
1633935900000|2021-10-11 07:05:00|535.7|535.1|535.7|535.1|536.1|535.5|535.7|535.1|108
1633936200000|2021-10-11 07:10:00|535.8|535.2|535.7|535.1|535.9|535.3|535.7|535.1|31
1633936500000|2021-10-11 07:15:00|535.9|535.3|535.9|535.3|535.9|535.3|535.7|535.1|18
1633936800000|2021-10-11 07:20:00|||||||||16
1633937100000|2021-10-11 07:25:00|535.8|535.2|535.7|535.1|535.9|535.3|535.7|535.1|25
1633937400000|2021-10-11 07:30:00|535.8|535.2|536.2|535.6|536.4|535.8|535.7|535.1|141
1633937700000|2021-10-11 07:35:00|536.1|535.5|535.9|535.3|536.1|535.5|535.9|535.3|19
1633938000000|2021-10-11 07:40:00|535.7|535.1|535.9|535.3|535.9|535.3|535.7|535.1|22
1633938300000|2021-10-11 07:45:00|||||||||5
1633938600000|2021-10-11 07:50:00|||||||||239
1633938900000|2021-10-11 07:55:00|536.1|535.5|536.1|535.5|536.2|535.6|535.9|535.3|30
1633939200000|2021-10-11 08:00:00|536.3|535.7|536.6|536|536.6|536|536.3|535.7|273
1633939500000|2021-10-11 08:05:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|30
1633939800000|2021-10-11 08:10:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|23
1633940100000|2021-10-11 08:15:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|8
1633940400000|2021-10-11 08:20:00|536.2|535.6|536.2|535.6|536.2|535.6|536.1|535.5|18
1633940700000|2021-10-11 08:25:00|536.1|535.5|536.2|535.6|536.4|535.8|536.1|535.5|40
1633941000000|2021-10-11 08:30:00|536.3|535.7|536.1|535.5|536.6|536|536.1|535.5|139
1633941300000|2021-10-11 08:35:00|536.2|535.6|536.2|535.6|536.3|535.7|536.1|535.5|8
1633941600000|2021-10-11 08:40:00|536.3|535.7|536.1|535.5|536.4|535.8|536.1|535.5|83
1633941900000|2021-10-11 08:45:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|37
1633942200000|2021-10-11 08:50:00|536|535.4|536.6|536|536.6|536|536|535.4|39
1633942500000|2021-10-11 08:55:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|65
1633942800000|2021-10-11 09:00:00|536.5|535.9|536.7|536.1|536.7|536.1|536.4|535.8|51
1633943100000|2021-10-11 09:05:00|536.6|536|536.2|535.6|536.6|536|536.2|535.6|67
1633943400000|2021-10-11 09:10:00|536.4|535.8|535.9|535.3|536.4|535.8|535.9|535.3|8
1633943700000|2021-10-11 09:15:00|536.1|535.5|536.7|536.1|536.7|536.1|535.9|535.3|98
1633944000000|2021-10-11 09:20:00|536.6|536|536.7|536.1|537.1|536.5|536.6|536|114
1633944300000|2021-10-11 09:25:00|536.6|536|536.4|535.8|536.6|536|536.4|535.8|14
1633944600000|2021-10-11 09:30:00|536.3|535.7|536.2|535.6|536.3|535.7|536.1|535.5|19
1633944900000|2021-10-11 09:35:00|536.1|535.5|536.3|535.7|536.4|535.8|536.1|535.5|1
1633945200000|2021-10-11 09:40:00|536.4|535.8|536.7|536.1|536.7|536.1|536.4|535.8|68
1633945500000|2021-10-11 09:45:00|536.6|536|536.9|536.3|536.9|536.3|536.4|535.8|45
1633945800000|2021-10-11 09:50:00|536.8|536.2|536.8|536.2|536.9|536.3|536.6|536|7
1633946100000|2021-10-11 09:55:00|536.6|536|536.6|536|536.6|536|536.4|535.8|55
1633946400000|2021-10-11 10:00:00|536.4|535.8|536.1|535.5|536.4|535.8|536.1|535.5|23
1633946700000|2021-10-11 10:05:00|536.2|535.6|535.9|535.3|536.3|535.7|535.9|535.3|26
1633947000000|2021-10-11 10:10:00|535.8|535.2|535.8|535.2|535.9|535.3|535.8|535.2|47
1633947300000|2021-10-11 10:15:00|535.9|535.3|536.1|535.5|536.1|535.5|535.8|535.2|27
1633947600000|2021-10-11 10:20:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|3
1633947900000|2021-10-11 10:25:00|536.1|535.5|535.9|535.3|536.1|535.5|535.9|535.3|5
1633948200000|2021-10-11 10:30:00|535.8|535.2|536.7|536.1|536.7|536.1|535.8|535.2|33
1633948500000|2021-10-11 10:35:00|536.6|536|536.7|536.1|536.9|536.3|536.6|536|24
1633948800000|2021-10-11 10:40:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|17
1633949100000|2021-10-11 10:45:00|536.4|535.8|536.2|535.6|536.4|535.8|536|535.4|15
1633949400000|2021-10-11 10:50:00|536.3|535.7|536.5|535.9|536.5|535.9|536.3|535.7|24
1633949700000|2021-10-11 10:55:00|536.4|535.8|536.2|535.6|536.4|535.8|536.1|535.5|40
1633950000000|2021-10-11 11:00:00|536.1|535.5|536.4|535.8|536.6|536|536.1|535.5|80
1633950300000|2021-10-11 11:05:00|536.5|535.9|536.3|535.7|536.5|535.9|536.2|535.6|12
1633950600000|2021-10-11 11:10:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|24
1633950900000|2021-10-11 11:15:00|536|535.4|535.7|535.1|536|535.4|535.7|535.1|75
1633951200000|2021-10-11 11:20:00|536|535.4|535.1|534.5|536|535.4|535.1|534.5|94
1633951500000|2021-10-11 11:25:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|57
1633951800000|2021-10-11 11:30:00|535.1|534.5|535.1|534.5|535.1|534.5|535|534.4|51
1633952100000|2021-10-11 11:35:00|535.2|534.6|535.1|534.5|535.2|534.6|535.1|534.5|10
1633952400000|2021-10-11 11:40:00|535.3|534.7|535.6|535|535.7|535.1|535.3|534.7|47
1633952700000|2021-10-11 11:45:00|535.5|534.9|535.6|535|535.7|535.1|535.5|534.9|15
1633953000000|2021-10-11 11:50:00|535.7|535.1|536.1|535.5|536.2|535.6|535.6|535|34
1633953300000|2021-10-11 11:55:00|536.2|535.6|535.9|535.3|536.2|535.6|535.9|535.3|31
1633953600000|2021-10-11 12:00:00|535.8|535.2|535.8|535.2|536|535.4|535.7|535.1|45
1633953900000|2021-10-11 12:05:00|535.9|535.3|535.6|535|536|535.4|535.6|535|138
1633954200000|2021-10-11 12:10:00|535.5|534.9|535.8|535.2|536.1|535.5|535.5|534.9|134
1633954500000|2021-10-11 12:15:00|535.9|535.3|536.1|535.5|536.1|535.5|535.9|535.3|160
1633954800000|2021-10-11 12:20:00|536.2|535.6|536.4|535.8|536.4|535.8|536.2|535.6|56
1633955100000|2021-10-11 12:25:00|536.3|535.7|536.1|535.5|536.3|535.7|536.1|535.5|148
1633955400000|2021-10-11 12:30:00|536.2|535.6|535.9|535.3|536.2|535.6|535.8|535.2|75
1633955700000|2021-10-11 12:35:00|535.8|535.2|536.1|535.5|536.4|535.8|535.7|535.1|191
1633956000000|2021-10-11 12:40:00|535.8|535.2|535.5|534.9|536.1|535.5|535.2|534.6|414
1633959000000|2021-10-11 13:30:00|535.9|535.3|535.5|534.9|536.6|536|535.2|534.6|4906
1633959300000|2021-10-11 13:35:00|535.4|534.8|535.2|534.6|535.7|535.1|534.3|533.7|2911
1633959600000|2021-10-11 13:40:00|535.5|534.9|534.5|533.9|535.5|534.9|534.5|533.9|750
1633959900000|2021-10-11 13:45:00|534.6|534|534.2|533.6|534.7|534.1|534|533.4|730
1633960200000|2021-10-11 13:50:00|534.3|533.7|534.2|533.6|534.5|533.9|534.2|533.6|478
1633960500000|2021-10-11 13:55:00|534|533.4|533.8|533.2|534.2|533.6|533.7|533.1|1051
1633960800000|2021-10-11 14:00:00|534|533.4|534.2|533.6|534.7|534.1|533.7|533.1|721
1633961100000|2021-10-11 14:05:00|534.3|533.7|534.8|534.2|534.8|534.2|534.2|533.6|330
1633961400000|2021-10-11 14:10:00|534.7|534.1|534.3|533.7|534.8|534.2|534.1|533.5|350
1633961700000|2021-10-11 14:15:00|534.2|533.6|535.1|534.5|535.3|534.7|534.1|533.5|769
1633962000000|2021-10-11 14:20:00|535.2|534.6|535.1|534.5|535.2|534.6|534.8|534.2|296
1633962300000|2021-10-11 14:25:00|535|534.4|535.3|534.7|535.3|534.7|534.8|534.2|275
1633962600000|2021-10-11 14:30:00|535.2|534.6|535.7|535.1|536.2|535.6|535.2|534.6|815
1633962900000|2021-10-11 14:35:00|535.5|534.9|536.5|535.9|536.7|536.1|535.5|534.9|562
1633963200000|2021-10-11 14:40:00|536.7|536.1|536.7|536.1|536.7|536.1|536.2|535.6|791
1633963500000|2021-10-11 14:45:00|537|536.4|538.5|537.9|538.6|538|537|536.4|873
1633963800000|2021-10-11 14:50:00|538.6|538|538.7|538.1|538.8|538.2|538|537.4|710
1633964100000|2021-10-11 14:55:00|538.8|538.2|537.8|537.2|538.8|538.2|537.8|537.2|831
1633964400000|2021-10-11 15:00:00|538|537.4|538|537.4|538.3|537.7|537.7|537.1|447
1633964700000|2021-10-11 15:05:00|537.8|537.2|537.7|537.1|538.2|537.6|537.3|536.7|415
1633965000000|2021-10-11 15:10:00|537.8|537.2|537.5|536.9|537.8|537.2|537.3|536.7|336
1633965300000|2021-10-11 15:15:00|537.3|536.7|538|537.4|538.2|537.6|537.3|536.7|597
1633965600000|2021-10-11 15:20:00|537.9|537.3|538|537.4|538|537.4|537.3|536.7|790
1633965900000|2021-10-11 15:25:00|538.2|537.6|537.7|537.1|538.5|537.9|537.7|537.1|786
1633966200000|2021-10-11 15:30:00|537.8|537.2|537.7|537.1|537.8|537.2|537.5|536.9|319
1633966500000|2021-10-11 15:35:00|537.6|537|538.2|537.6|538.2|537.6|537.2|536.6|357
1633966800000|2021-10-11 15:40:00|538.3|537.7|538.5|537.9|538.5|537.9|538|537.4|436
1633967100000|2021-10-11 15:45:00|538.3|537.7|538.2|537.6|538.5|537.9|538.2|537.6|564
1633967400000|2021-10-11 15:50:00|538.3|537.7|538.2|537.6|538.5|537.9|537.7|537.1|431
1633967700000|2021-10-11 15:55:00|538.3|537.7|538.5|537.9|538.7|538.1|538.2|537.6|304
1633968000000|2021-10-11 16:00:00|538.2|537.6|538|537.4|538.5|537.9|537.6|537|398
1633968300000|2021-10-11 16:05:00|538.1|537.5|538.5|537.9|538.5|537.9|537.7|537.1|338
1633968600000|2021-10-11 16:10:00|538.3|537.7|538.6|538|538.6|538|538.2|537.6|306
1633968900000|2021-10-11 16:15:00|538.5|537.9|538.2|537.6|538.5|537.9|538|537.4|326
1633969200000|2021-10-11 16:20:00|538.1|537.5|538|537.4|538.5|537.9|538|537.4|189
1633969500000|2021-10-11 16:25:00|538.1|537.5|538.5|537.9|538.5|537.9|538|537.4|274
1633969800000|2021-10-11 16:30:00|538.6|538|538.4|537.8|538.7|538.1|538.4|537.8|440
1633970100000|2021-10-11 16:35:00|538.5|537.9|538.7|538.1|538.7|538.1|538.4|537.8|265
1633970400000|2021-10-11 16:40:00|538.6|538|538.2|537.6|538.7|538.1|538.1|537.5|306
1633970700000|2021-10-11 16:45:00|538.3|537.7|538.4|537.8|538.4|537.8|538.1|537.5|309
1633971000000|2021-10-11 16:50:00|538.3|537.7|538.4|537.8|538.5|537.9|538.1|537.5|285
1633971300000|2021-10-11 16:55:00|538.5|537.9|538.1|537.5|538.5|537.9|538|537.4|451
1633971600000|2021-10-11 17:00:00|538|537.4|537.2|536.6|538.1|537.5|537.1|536.5|720
1633971900000|2021-10-11 17:05:00|537.3|536.7|537.2|536.6|537.4|536.8|537|536.4|387
1633972200000|2021-10-11 17:10:00|537.1|536.5|537.1|536.5|537.2|536.6|537|536.4|300
1633972500000|2021-10-11 17:15:00|537|536.4|537.1|536.5|537.2|536.6|537|536.4|495
1633972800000|2021-10-11 17:20:00|537|536.4|537.4|536.8|537.4|536.8|537|536.4|669
1633973100000|2021-10-11 17:25:00|537.2|536.6|537.2|536.6|537.2|536.6|537|536.4|292
1633973400000|2021-10-11 17:30:00|537.1|536.5|537.4|536.8|537.5|536.9|537.1|536.5|202
1633973700000|2021-10-11 17:35:00|537.3|536.7|537.4|536.8|537.5|536.9|537.2|536.6|148
1633974000000|2021-10-11 17:40:00|537.5|536.9|537.5|536.9|537.6|537|537.4|536.8|618
1633974300000|2021-10-11 17:45:00|537.6|537|537.5|536.9|537.6|537|537.4|536.8|464
1633974600000|2021-10-11 17:50:00|537.4|536.8|537.7|537.1|537.9|537.3|537.2|536.6|333
1633974900000|2021-10-11 17:55:00|537.9|537.3|538.1|537.5|538.1|537.5|537.6|537|635
1633975200000|2021-10-11 18:00:00|538|537.4|537.9|537.3|538.5|537.9|537.9|537.3|646
1633975500000|2021-10-11 18:05:00|537.7|537.1|537.5|536.9|537.7|537.1|537.3|536.7|1028
1633975800000|2021-10-11 18:10:00|537.6|537|537.9|537.3|538.1|537.5|537.2|536.6|3549
1633976100000|2021-10-11 18:15:00|537.7|537.1|537.8|537.2|538.1|537.5|537.7|537.1|1730
1633996800000|2021-10-12 00:00:00|537.5|536.9|537.5|536.9|537.6|537|537.4|536.8|491
1633997100000|2021-10-12 00:05:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|115
1633997400000|2021-10-12 00:10:00|537.3|536.7|537.4|536.8|537.4|536.8|537.3|536.7|155
1633997700000|2021-10-12 00:15:00|||||||||61
1633998000000|2021-10-12 00:20:00|||||||||12
1633998300000|2021-10-12 00:25:00|537.3|536.7|537.3|536.7|537.3|536.7|537.1|536.5|63
1633998600000|2021-10-12 00:30:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|57
1633998900000|2021-10-12 00:35:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|54
1633999200000|2021-10-12 00:40:00|537.3|536.7|537.3|536.7|537.3|536.7|537.1|536.5|38
1633999500000|2021-10-12 00:45:00|537.2|536.6|537.2|536.6|537.2|536.6|537.1|536.5|12
1633999800000|2021-10-12 00:50:00|537.1|536.5|537.1|536.5|537.3|536.7|537.1|536.5|22
1634000100000|2021-10-12 00:55:00|537.3|536.7|537.1|536.5|537.3|536.7|537.1|536.5|40
1634000400000|2021-10-12 01:00:00|537.3|536.7|537.3|536.7|537.4|536.8|537.1|536.5|84
1634000700000|2021-10-12 01:05:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|42
1634001000000|2021-10-12 01:10:00|537.4|536.8|537.2|536.6|537.4|536.8|537.2|536.6|22
1634001300000|2021-10-12 01:15:00|537.3|536.7|537.3|536.7|537.3|536.7|537.2|536.6|25
1634001600000|2021-10-12 01:20:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|2
1634001900000|2021-10-12 01:25:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|2
1634002200000|2021-10-12 01:30:00|537.3|536.7|537.2|536.6|537.3|536.7|537.1|536.5|16
1634002500000|2021-10-12 01:35:00|537.1|536.5|537.3|536.7|537.3|536.7|537|536.4|12
1634002800000|2021-10-12 01:40:00|537.1|536.5|536.8|536.2|537.1|536.5|536.6|536|230
1634003100000|2021-10-12 01:45:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|24
1634003400000|2021-10-12 01:50:00|536.9|536.3|537|536.4|537|536.4|536.9|536.3|18
1634003700000|2021-10-12 01:55:00|537.1|536.5|537|536.4|537.2|536.6|537|536.4|51
1634004000000|2021-10-12 02:00:00|537.1|536.5|537.2|536.6|537.3|536.7|537.1|536.5|20
1634004300000|2021-10-12 02:05:00|537.1|536.5|537.3|536.7|537.5|536.9|537.1|536.5|73
1634004600000|2021-10-12 02:10:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|12
1634004900000|2021-10-12 02:15:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|5
1634005200000|2021-10-12 02:20:00|537.2|536.6|537.1|536.5|537.2|536.6|537.1|536.5|19
1634005500000|2021-10-12 02:25:00|||||||||6
1634005800000|2021-10-12 02:30:00|537.2|536.6|537.1|536.5|537.2|536.6|537|536.4|24
1634006100000|2021-10-12 02:35:00|537|536.4|537.1|536.5|537.1|536.5|537|536.4|21
1634006400000|2021-10-12 02:40:00|537|536.4|536.9|536.3|537|536.4|536.9|536.3|53
1634006700000|2021-10-12 02:45:00|537|536.4|537|536.4|537|536.4|536.9|536.3|1
1634007000000|2021-10-12 02:50:00|537.1|536.5|537|536.4|537.1|536.5|537|536.4|12
1634007300000|2021-10-12 02:55:00|537.1|536.5|537|536.4|537.1|536.5|537|536.4|6
1634007600000|2021-10-12 03:00:00|||||||||3
1634007900000|2021-10-12 03:05:00|537.1|536.5|537|536.4|537.1|536.5|537|536.4|12
1634008200000|2021-10-12 03:10:00|||||||||16
1634008500000|2021-10-12 03:15:00|||||||||10
1634008800000|2021-10-12 03:20:00|536.9|536.3|536.9|536.3|536.9|536.3|536.8|536.2|20
1634009100000|2021-10-12 03:25:00|537|536.4|537|536.4|537|536.4|537|536.4|8
1634009400000|2021-10-12 03:30:00|||||||||2
1634009700000|2021-10-12 03:35:00|||||||||4
1634010000000|2021-10-12 03:40:00|||||||||5
1634010300000|2021-10-12 03:45:00|||||||||4
1634010600000|2021-10-12 03:50:00|||||||||5
1634010900000|2021-10-12 03:55:00|||||||||4
1634011200000|2021-10-12 04:00:00|||||||||1
1634011800000|2021-10-12 04:10:00|||||||||1
1634012100000|2021-10-12 04:15:00|||||||||13
1634012400000|2021-10-12 04:20:00|||||||||5
1634012700000|2021-10-12 04:25:00|||||||||22
1634013000000|2021-10-12 04:30:00|||||||||24
1634013600000|2021-10-12 04:40:00|||||||||3
1634013900000|2021-10-12 04:45:00|||||||||11
1634014200000|2021-10-12 04:50:00|||||||||4
1634014500000|2021-10-12 04:55:00|||||||||2
1634014800000|2021-10-12 05:00:00|||||||||23
1634015100000|2021-10-12 05:05:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|16
1634015400000|2021-10-12 05:10:00|537.1|536.5|537|536.4|537.1|536.5|537|536.4|6
1634015700000|2021-10-12 05:15:00|||||||||6
1634016000000|2021-10-12 05:20:00|||||||||8
1634016300000|2021-10-12 05:25:00|537.3|536.7|537|536.4|537.3|536.7|537|536.4|17
1634016600000|2021-10-12 05:30:00|||||||||8
1634016900000|2021-10-12 05:35:00|||||||||9
1634017200000|2021-10-12 05:40:00|||||||||5
1634017500000|2021-10-12 05:45:00|||||||||3
1634017800000|2021-10-12 05:50:00|537.3|536.7|537|536.4|537.3|536.7|536.9|536.3|101
1634018100000|2021-10-12 05:55:00|||||||||4
1634018400000|2021-10-12 06:00:00|||||||||22
1634018700000|2021-10-12 06:05:00|536.9|536.3|537|536.4|537|536.4|536.8|536.2|8
1634019000000|2021-10-12 06:10:00|||||||||4
1634019300000|2021-10-12 06:15:00|||||||||6
1634019600000|2021-10-12 06:20:00|||||||||8
1634019900000|2021-10-12 06:25:00|537.2|536.6|537.3|536.7|537.3|536.7|537.2|536.6|18
1634020200000|2021-10-12 06:30:00|537.2|536.6|537.2|536.6|537.3|536.7|537.2|536.6|8
1634020500000|2021-10-12 06:35:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|10
1634020800000|2021-10-12 06:40:00|537.3|536.7|537.3|536.7|537.3|536.7|537.3|536.7|67
1634021100000|2021-10-12 06:45:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|76
1634021400000|2021-10-12 06:50:00|||||||||4
1634021700000|2021-10-12 06:55:00|537.4|536.8|537.4|536.8|537.5|536.9|537.3|536.7|77
1634022000000|2021-10-12 07:00:00|537.3|536.7|537|536.4|537.5|536.9|537|536.4|191
1634022300000|2021-10-12 07:05:00|536.9|536.3|536.9|536.3|537|536.4|536.9|536.3|47
1634022600000|2021-10-12 07:10:00|537|536.4|537.2|536.6|537.2|536.6|536.9|536.3|40
1634022900000|2021-10-12 07:15:00|||||||||17
1634023200000|2021-10-12 07:20:00|537.1|536.5|537|536.4|537.1|536.5|537|536.4|23
1634023500000|2021-10-12 07:25:00|536.9|536.3|537|536.4|537|536.4|536.8|536.2|88
1634023800000|2021-10-12 07:30:00|536.9|536.3|537.2|536.6|537.2|536.6|536.9|536.3|22
1634024100000|2021-10-12 07:35:00|537.3|536.7|537.2|536.6|537.4|536.8|537.2|536.6|68
1634024400000|2021-10-12 07:40:00|||||||||14
1634024700000|2021-10-12 07:45:00|||||||||24
1634025000000|2021-10-12 07:50:00|||||||||23
1634025300000|2021-10-12 07:55:00|536.9|536.3|536.9|536.3|536.9|536.3|536.9|536.3|105
1634025600000|2021-10-12 08:00:00|537|536.4|537.2|536.6|537.4|536.8|536.9|536.3|63
1634025900000|2021-10-12 08:05:00|537.4|536.8|537.4|536.8|537.4|536.8|537.3|536.7|29
1634026200000|2021-10-12 08:10:00|537.3|536.7|537.2|536.6|537.3|536.7|537.2|536.6|51
1634026500000|2021-10-12 08:15:00|537.1|536.5|537.3|536.7|537.3|536.7|536.8|536.2|457
1634026800000|2021-10-12 08:20:00|537.2|536.6|537.2|536.6|537.2|536.6|537.2|536.6|15
1634027100000|2021-10-12 08:25:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|27
1634027400000|2021-10-12 08:30:00|537.4|536.8|537.4|536.8|537.7|537.1|537.4|536.8|96
1634027700000|2021-10-12 08:35:00|||||||||6
1634028000000|2021-10-12 08:40:00|537.5|536.9|537.4|536.8|537.5|536.9|537.4|536.8|9
1634028300000|2021-10-12 08:45:00|537.5|536.9|537.5|536.9|537.5|536.9|537.4|536.8|3
1634028600000|2021-10-12 08:50:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|62
1634028900000|2021-10-12 08:55:00|537.4|536.8|537.3|536.7|537.5|536.9|537.3|536.7|70
1634029200000|2021-10-12 09:00:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|161
1634029500000|2021-10-12 09:05:00|||||||||3
1634029800000|2021-10-12 09:10:00|537.4|536.8|537.4|536.8|537.4|536.8|537.4|536.8|17
1634030100000|2021-10-12 09:15:00|537.3|536.7|537.2|536.6|537.4|536.8|537.2|536.6|24
1634030400000|2021-10-12 09:20:00|537.3|536.7|537|536.4|537.5|536.9|537|536.4|241
1634030700000|2021-10-12 09:25:00|536.8|536.2|536.2|535.6|536.8|536.2|536.1|535.5|896
1634031000000|2021-10-12 09:30:00|536.1|535.5|536|535.4|536.3|535.7|535.9|535.3|593
1634031300000|2021-10-12 09:35:00|536.2|535.6|536|535.4|536.2|535.6|535.8|535.2|207
1634031600000|2021-10-12 09:40:00|535.9|535.3|535.9|535.3|536|535.4|535.8|535.2|50
1634031900000|2021-10-12 09:45:00|536|535.4|536.2|535.6|536.2|535.6|535.8|535.2|56
1634032200000|2021-10-12 09:50:00|536.3|535.7|536.3|535.7|536.5|535.9|536.2|535.6|48
1634032500000|2021-10-12 09:55:00|536.2|535.6|536.4|535.8|536.4|535.8|536.1|535.5|140
1634032800000|2021-10-12 10:00:00|536.5|535.9|536.3|535.7|536.5|535.9|536.3|535.7|63
1634033100000|2021-10-12 10:05:00|536.5|535.9|536.7|536.1|536.8|536.2|536.5|535.9|148
1634033400000|2021-10-12 10:10:00|536.6|536|536.5|535.9|536.6|536|536.5|535.9|27
1634033700000|2021-10-12 10:15:00|536.3|535.7|536.4|535.8|536.4|535.8|536.3|535.7|33
1634034000000|2021-10-12 10:20:00|536.3|535.7|536.2|535.6|536.5|535.9|536.2|535.6|36
1634034300000|2021-10-12 10:25:00|536.3|535.7|536.2|535.6|536.3|535.7|536.2|535.6|15
1634034600000|2021-10-12 10:30:00|536.3|535.7|536.3|535.7|536.4|535.8|536.2|535.6|19
1634034900000|2021-10-12 10:35:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|33
1634035200000|2021-10-12 10:40:00|536.1|535.5|536.3|535.7|536.3|535.7|536.1|535.5|28
1634035500000|2021-10-12 10:45:00|536.2|535.6|536.2|535.6|536.2|535.6|536.2|535.6|20
1634035800000|2021-10-12 10:50:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|19
1634036100000|2021-10-12 10:55:00|536.2|535.6|536.4|535.8|536.4|535.8|536.1|535.5|134
1634036400000|2021-10-12 11:00:00|536.3|535.7|536.2|535.6|536.4|535.8|536.2|535.6|5
1634036700000|2021-10-12 11:05:00|536.1|535.5|536.6|536|536.7|536.1|536.1|535.5|175
1634037000000|2021-10-12 11:10:00|536.5|535.9|536.4|535.8|536.5|535.9|536.4|535.8|26
1634037300000|2021-10-12 11:15:00|536.5|535.9|536.4|535.8|536.6|536|536.3|535.7|17
1634037600000|2021-10-12 11:20:00|536.3|535.7|536.5|535.9|536.7|536.1|536.3|535.7|27
1634037900000|2021-10-12 11:25:00|536.6|536|536.4|535.8|536.6|536|536.4|535.8|11
1634038200000|2021-10-12 11:30:00|536.5|535.9|536.4|535.8|536.6|536|536.3|535.7|22
1634038500000|2021-10-12 11:35:00|536.3|535.7|536.3|535.7|536.3|535.7|536.2|535.6|2
1634038800000|2021-10-12 11:40:00|536.4|535.8|536.6|536|536.6|536|536.3|535.7|23
1634039100000|2021-10-12 11:45:00|536.5|535.9|536.6|536|536.6|536|536.5|535.9|9
1634039400000|2021-10-12 11:50:00|536.7|536.1|536.6|536|536.7|536.1|536.6|536|37
1634039700000|2021-10-12 11:55:00|536.5|535.9|536.6|536|536.6|536|536.4|535.8|68
1634040000000|2021-10-12 12:00:00|||||||||40
1634040300000|2021-10-12 12:05:00|536.5|535.9|536.3|535.7|536.6|536|536.3|535.7|178
1634040600000|2021-10-12 12:10:00|536.2|535.6|536.1|535.5|536.2|535.6|535.8|535.2|195
1634040900000|2021-10-12 12:15:00|536.3|535.7|536|535.4|536.3|535.7|536|535.4|71
1634041200000|2021-10-12 12:20:00|535.8|535.2|536.3|535.7|536.3|535.7|535.8|535.2|91
1634041500000|2021-10-12 12:25:00|536.2|535.6|536.1|535.5|536.3|535.7|536.1|535.5|206
1634041800000|2021-10-12 12:30:00|536|535.4|536|535.4|536.1|535.5|536|535.4|340
1634042100000|2021-10-12 12:35:00|536.1|535.5|535.8|535.2|536.2|535.6|535.8|535.2|144
1634042400000|2021-10-12 12:40:00|535.6|535|535.6|535|535.6|535|535.5|534.9|157
1634045400000|2021-10-12 13:30:00|535.4|534.8|534.1|533.5|535.6|535|533.7|533.1|5710
1634045700000|2021-10-12 13:35:00|533.9|533.3|533.1|532.5|534.1|533.5|532.8|532.2|2309
1634046000000|2021-10-12 13:40:00|532.9|532.3|533|532.4|533.2|532.6|532.6|532|1106
1634046300000|2021-10-12 13:45:00|533.1|532.5|532.3|531.7|533.1|532.5|532.2|531.6|983
1634046600000|2021-10-12 13:50:00|532.2|531.6|531.6|531|532.3|531.7|531.3|530.7|2915
1634046900000|2021-10-12 13:55:00|531.7|531.1|532.1|531.5|532.3|531.7|531.7|531.1|1373
1634047200000|2021-10-12 14:00:00|531.9|531.3|531.6|531|531.9|531.3|531.4|530.8|977
1634047500000|2021-10-12 14:05:00|531.8|531.2|531.6|531|531.9|531.3|531.3|530.7|964
1634047800000|2021-10-12 14:10:00|531.5|530.9|530.8|530.2|531.6|531|530.8|530.2|836
1634048100000|2021-10-12 14:15:00|531.1|530.5|530.8|530.2|531.3|530.7|530.8|530.2|880
1634048400000|2021-10-12 14:20:00|530.7|530.1|530.6|530|530.8|530.2|530.6|530|867
1634048700000|2021-10-12 14:25:00|530.7|530.1|532.3|531.7|532.4|531.8|530.6|530|1081
1634049000000|2021-10-12 14:30:00|532.4|531.8|530.7|530.1|532.4|531.8|530.7|530.1|1139
1634049300000|2021-10-12 14:35:00|530.6|530|531.4|530.8|531.5|530.9|530.6|530|830
1634049600000|2021-10-12 14:40:00|531.6|531|532.6|532|532.6|532|531.6|531|701
1634049900000|2021-10-12 14:45:00|532.4|531.8|533.3|532.7|533.6|533|532.3|531.7|847
1634050200000|2021-10-12 14:50:00|533.4|532.8|533.7|533.1|534.2|533.6|533.3|532.7|1353
1634050500000|2021-10-12 14:55:00|533.8|533.2|533.1|532.5|533.9|533.3|533.1|532.5|547
1634050800000|2021-10-12 15:00:00|533.2|532.6|533.4|532.8|533.4|532.8|532.9|532.3|487
1634051100000|2021-10-12 15:05:00|533.6|533|533.6|533|533.9|533.3|533.4|532.8|543
1634051400000|2021-10-12 15:10:00|533.7|533.1|533.4|532.8|533.8|533.2|533.3|532.7|773
1634051700000|2021-10-12 15:15:00|533.3|532.7|533.3|532.7|533.8|533.2|533.2|532.6|757
1634052000000|2021-10-12 15:20:00|533.4|532.8|533.4|532.8|533.4|532.8|533.1|532.5|699
1634052300000|2021-10-12 15:25:00|533.3|532.7|532.3|531.7|533.4|532.8|532.2|531.6|830
1634052600000|2021-10-12 15:30:00|532.2|531.6|532.1|531.5|532.3|531.7|532.1|531.5|1052
1634052900000|2021-10-12 15:35:00|532.2|531.6|531.3|530.7|532.3|531.7|531.3|530.7|1063
1634053200000|2021-10-12 15:40:00|531.4|530.8|531.7|531.1|531.8|531.2|531.3|530.7|749
1634053500000|2021-10-12 15:45:00|531.6|531|531.3|530.7|532.1|531.5|531.2|530.6|2218
1634053800000|2021-10-12 15:50:00|531.1|530.5|530.7|530.1|531.5|530.9|530.7|530.1|1197
1634054100000|2021-10-12 15:55:00|530.8|530.2|531.3|530.3|532|531.3|530.8|530.2|2291
1634054400000|2021-10-12 16:00:00|531.6|530.1|530.9|530.3|533.8|532.3|527.1|526.5|7613
1634054700000|2021-10-12 16:05:00|530.7|530.1|532.5|531.9|535.2|534.6|530.7|530.1|4292
1634055000000|2021-10-12 16:10:00|532.6|532|532.5|531.9|532.8|532.2|530.2|529.6|2024
1634055300000|2021-10-12 16:15:00|532.6|532|533.3|532.7|533.8|533.2|532.3|531.7|1704
1634055600000|2021-10-12 16:20:00|533.8|533.2|532.6|532|534.1|533.5|532.6|532|1635
1634055900000|2021-10-12 16:25:00|532.7|532.1|532.3|531.7|532.7|532.1|531.4|530.8|1356
1634056200000|2021-10-12 16:30:00|532.2|531.6|531.1|530.5|532.3|531.7|531.1|530.5|871
1634056500000|2021-10-12 16:35:00|531|530.4|530.7|530.1|531.1|530.5|530.3|529.7|766
1634056800000|2021-10-12 16:40:00|530.6|530|529.1|528.5|530.7|530.1|528.7|528.1|930
1634057100000|2021-10-12 16:45:00|529|528.4|529.3|528.7|529.3|528.7|528.5|527.9|601
1634057400000|2021-10-12 16:50:00|529.2|528.6|529.6|529|529.8|529.2|529.2|528.6|531
1634057700000|2021-10-12 16:55:00|529.5|528.9|528.4|527.8|529.7|529.1|528.4|527.8|785
1634058000000|2021-10-12 17:00:00|528.5|527.9|528.7|528.1|528.7|528.1|528.1|527.5|1059
1634058300000|2021-10-12 17:05:00|528.6|528|527.9|527.3|528.7|528.1|527.7|527.1|525
1634058600000|2021-10-12 17:10:00|528|527.4|527.4|526.8|528|527.4|527.4|526.8|638
1634058900000|2021-10-12 17:15:00|527.3|526.7|527.2|526.6|528|527.4|527.2|526.6|1348
1634059200000|2021-10-12 17:20:00|527.5|526.9|527.7|527.1|527.7|527.1|527.1|526.5|650
1634059500000|2021-10-12 17:25:00|527.8|527.2|527.6|527|528|527.4|527.5|526.9|518
1634059800000|2021-10-12 17:30:00|527.5|526.9|527.2|526.6|527.7|527.1|527.2|526.6|464
1634060100000|2021-10-12 17:35:00|527.5|526.9|526.2|525.6|527.5|526.9|526.1|525.5|1386
1634060400000|2021-10-12 17:40:00|526.1|525.5|525.7|525.1|526.2|525.6|525.5|524.9|1651
1634060700000|2021-10-12 17:45:00|525.6|525|525.1|524.5|525.7|525.1|524.5|523.9|2445
1634061000000|2021-10-12 17:50:00|525.2|524.6|526.6|526|526.7|526.1|525|524.4|948
1634061300000|2021-10-12 17:55:00|526.5|525.9|527.6|527|528.2|527.6|526.5|525.9|1407
1634061600000|2021-10-12 18:00:00|527.7|527.1|526.6|526|527.7|527.1|526.4|525.8|839
1634061900000|2021-10-12 18:05:00|526.7|526.1|527.1|526.5|527.5|526.9|526.6|526|1060
1634062200000|2021-10-12 18:10:00|527|526.4|527.8|527.2|528|527.4|526.7|526.1|5077
1634062500000|2021-10-12 18:15:00|528.1|527.5|528.6|528|528.9|528.3|527.8|527.2|3008
1634083200000|2021-10-13 00:00:00|528.4|527.8|529.1|528.5|529.4|528.8|528.4|527.8|446
1634083500000|2021-10-13 00:05:00|529.2|528.6|528.7|528.1|529.2|528.6|528.4|527.8|217
1634083800000|2021-10-13 00:10:00|528.9|528.3|528.9|528.3|528.9|528.3|528.6|528|111
1634084100000|2021-10-13 00:15:00|528.8|528.2|528.7|528.1|528.9|528.3|528.7|528.1|37
1634084400000|2021-10-13 00:20:00|528.9|528.3|529.2|528.6|529.2|528.6|528.7|528.1|225
1634084700000|2021-10-13 00:25:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|46
1634085000000|2021-10-13 00:30:00|528.7|528.1|528.9|528.3|528.9|528.3|528.7|528.1|147
1634085300000|2021-10-13 00:35:00|528.7|528.1|528.6|528|528.7|528.1|528.6|528|14
1634085600000|2021-10-13 00:40:00|528.5|527.9|528.9|528.3|528.9|528.3|528.5|527.9|66
1634085900000|2021-10-13 00:45:00|529|528.4|529.1|528.5|529.2|528.6|528.9|528.3|49
1634086200000|2021-10-13 00:50:00|529.2|528.6|529.4|528.8|529.4|528.8|529.2|528.6|37
1634086500000|2021-10-13 00:55:00|529.2|528.6|529.2|528.6|529.4|528.8|529|528.4|80
1634086800000|2021-10-13 01:00:00|529.3|528.7|529.8|529.2|529.9|529.3|529.3|528.7|186
1634087100000|2021-10-13 01:05:00|529.9|529.3|529.9|529.3|530.2|529.6|529.9|529.3|166
1634087400000|2021-10-13 01:10:00|529.8|529.2|529.7|529.1|529.9|529.3|529.6|529|38
1634087700000|2021-10-13 01:15:00|529.6|529|529.1|528.5|529.7|529.1|529.1|528.5|78
1634088000000|2021-10-13 01:20:00|529|528.4|529.2|528.6|529.2|528.6|528.9|528.3|42
1634088300000|2021-10-13 01:25:00|529.1|528.5|529.2|528.6|529.2|528.6|529|528.4|13
1634088600000|2021-10-13 01:30:00|529.1|528.5|528.9|528.3|529.1|528.5|528.4|527.8|83
1634088900000|2021-10-13 01:35:00|529.1|528.5|529.1|528.5|529.1|528.5|529.1|528.5|38
1634089200000|2021-10-13 01:40:00|529|528.4|529.4|528.8|529.4|528.8|528.9|528.3|33
1634089500000|2021-10-13 01:45:00|529.6|529|529.3|528.7|529.6|529|529.1|528.5|2575
1634089800000|2021-10-13 01:50:00|529.1|528.5|528.7|528.1|529.4|528.8|528.4|527.8|207
1634090100000|2021-10-13 01:55:00|528.6|528|528.5|527.9|528.7|528.1|528|527.4|95
1634090400000|2021-10-13 02:00:00|528.6|528|528.5|527.9|528.6|528|528.5|527.9|14
1634090700000|2021-10-13 02:05:00|528.4|527.8|528.3|527.7|528.5|527.9|528.3|527.7|23
1634091000000|2021-10-13 02:10:00|528.4|527.8|528.2|527.6|528.4|527.8|528|527.4|27
1634091300000|2021-10-13 02:15:00|528|527.4|528|527.4|528|527.4|528|527.4|59
1634091600000|2021-10-13 02:20:00|527.7|527.1|527.6|527|527.7|527.1|527.4|526.8|138
1634091900000|2021-10-13 02:25:00|527.8|527.2|527.4|526.8|527.9|527.3|527.4|526.8|253
1634092200000|2021-10-13 02:30:00|527.5|526.9|527.6|527|527.6|527|527.4|526.8|164
1634092500000|2021-10-13 02:35:00|527.7|527.1|527.9|527.3|527.9|527.3|527.6|527|99
1634092800000|2021-10-13 02:40:00|527.7|527.1|527.7|527.1|527.7|527.1|527.6|527|60
1634093100000|2021-10-13 02:45:00|527.6|527|527.6|527|527.7|527.1|527.6|527|5
1634093400000|2021-10-13 02:50:00|||||||||38
1634093700000|2021-10-13 02:55:00|||||||||21
1634094000000|2021-10-13 03:00:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|75
1634094300000|2021-10-13 03:05:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|17
1634094600000|2021-10-13 03:10:00|528.1|527.5|528.1|527.5|528.1|527.5|528.1|527.5|48
1634094900000|2021-10-13 03:15:00|527.9|527.3|527.9|527.3|527.9|527.3|527.9|527.3|31
1634095200000|2021-10-13 03:20:00|528|527.4|528.1|527.5|528.2|527.6|528|527.4|55
1634095500000|2021-10-13 03:25:00|||||||||16
1634095800000|2021-10-13 03:30:00|||||||||7
1634096100000|2021-10-13 03:35:00|528.3|527.7|528.1|527.5|528.3|527.7|528.1|527.5|219
1634096400000|2021-10-13 03:40:00|527.9|527.3|527.9|527.3|528.1|527.5|527.9|527.3|208
1634096700000|2021-10-13 03:45:00|527.8|527.2|527.9|527.3|527.9|527.3|527.8|527.2|41
1634097000000|2021-10-13 03:50:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|5
1634097300000|2021-10-13 03:55:00|527.7|527.1|527.7|527.1|527.7|527.1|527.6|527|11
1634097600000|2021-10-13 04:00:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|23
1634097900000|2021-10-13 04:05:00|527.9|527.3|528|527.4|528|527.4|527.9|527.3|29
1634098200000|2021-10-13 04:10:00|528.1|527.5|527.6|527|528.1|527.5|527.4|526.8|46
1634098500000|2021-10-13 04:15:00|527.7|527.1|527.8|527.2|527.9|527.3|527.7|527.1|39
1634099100000|2021-10-13 04:25:00|527.7|527.1|527.8|527.2|528|527.4|527.7|527.1|30
1634099400000|2021-10-13 04:30:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|2
1634099700000|2021-10-13 04:35:00|527.9|527.3|527.8|527.2|527.9|527.3|527.8|527.2|4
1634100000000|2021-10-13 04:40:00|527.6|527|527.8|527.2|527.8|527.2|527.6|527|38
1634100300000|2021-10-13 04:45:00|527.7|527.1|527.8|527.2|527.8|527.2|527.6|527|100
1634100600000|2021-10-13 04:50:00|527.6|527|527.6|527|527.8|527.2|527.6|527|31
1634100900000|2021-10-13 04:55:00|527.8|527.2|527.8|527.2|527.8|527.2|527.8|527.2|1
1634101200000|2021-10-13 05:00:00|527.6|527|527.6|527|527.6|527|527.6|527|34
1634101500000|2021-10-13 05:05:00|527.2|526.6|527.1|526.5|527.2|526.6|526.9|526.3|77
1634101800000|2021-10-13 05:10:00|527.3|526.7|527.1|526.5|527.3|526.7|526.9|526.3|55
1634102100000|2021-10-13 05:15:00|527.3|526.7|527.4|526.8|527.4|526.8|527.2|526.6|65
1634102400000|2021-10-13 05:20:00|527.1|526.5|527.3|526.7|527.4|526.8|527.1|526.5|70
1634102700000|2021-10-13 05:25:00|527.1|526.5|527.3|526.7|527.3|526.7|527.1|526.5|29
1634103000000|2021-10-13 05:30:00|527.4|526.8|527.5|526.9|527.6|527|527.3|526.7|126
1634103300000|2021-10-13 05:35:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|19
1634103600000|2021-10-13 05:40:00|||||||||5
1634103900000|2021-10-13 05:45:00|527.4|526.8|527.3|526.7|527.6|527|527.3|526.7|36
1634104200000|2021-10-13 05:50:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|38
1634104500000|2021-10-13 05:55:00|527.2|526.6|527.1|526.5|527.3|526.7|526.6|526|156
1634104800000|2021-10-13 06:00:00|527.3|526.7|527.5|526.9|527.6|527|527.1|526.5|53
1634105100000|2021-10-13 06:05:00|527.4|526.8|527.3|526.7|527.5|526.9|527.3|526.7|15
1634105400000|2021-10-13 06:10:00|527.5|526.9|527.4|526.8|527.6|527|527.4|526.8|18
1634105700000|2021-10-13 06:15:00|527.3|526.7|527.1|526.5|527.5|526.9|527|526.4|21
1634106000000|2021-10-13 06:20:00|527.2|526.6|527.4|526.8|527.5|526.9|527.2|526.6|10
1634106300000|2021-10-13 06:25:00|527.3|526.7|527.4|526.8|527.6|527|527.2|526.6|48
1634106600000|2021-10-13 06:30:00|527.3|526.7|527.2|526.6|527.5|526.9|527.2|526.6|31
1634106900000|2021-10-13 06:35:00|527.3|526.7|527.3|526.7|527.4|526.8|527.2|526.6|12
1634107200000|2021-10-13 06:40:00|527.4|526.8|527.6|527|527.6|527|527.3|526.7|29
1634107500000|2021-10-13 06:45:00|527.4|526.8|527.4|526.8|527.5|526.9|527.1|526.5|29
1634107800000|2021-10-13 06:50:00|527.3|526.7|526.6|526|527.3|526.7|526.6|526|86
1634108100000|2021-10-13 06:55:00|526.5|525.9|526.5|525.9|526.6|526|526.3|525.7|42
1634108400000|2021-10-13 07:00:00|526.4|525.8|527.1|526.5|527.1|526.5|526.4|525.8|410
1634108700000|2021-10-13 07:05:00|526.9|526.3|527|526.4|527|526.4|526.8|526.2|34
1634109000000|2021-10-13 07:10:00|526.9|526.3|526.6|526|526.9|526.3|526.5|525.9|25
1634109300000|2021-10-13 07:15:00|526.7|526.1|526.6|526|526.8|526.2|526.5|525.9|13
1634109600000|2021-10-13 07:20:00|526.8|526.2|526.6|526|526.8|526.2|526.4|525.8|53
1634109900000|2021-10-13 07:25:00|526.5|525.9|526.6|526|526.8|526.2|526.5|525.9|30
1634110200000|2021-10-13 07:30:00|526.5|525.9|526.8|526.2|526.8|526.2|526.5|525.9|10
1634110500000|2021-10-13 07:35:00|526.6|526|527.1|526.5|527.2|526.6|526.5|525.9|42
1634110800000|2021-10-13 07:40:00|527|526.4|527.1|526.5|527.1|526.5|526.8|526.2|26
1634111100000|2021-10-13 07:45:00|527|526.4|527|526.4|527.1|526.5|526.8|526.2|11
1634111400000|2021-10-13 07:50:00|527.1|526.5|527|526.4|527.3|526.7|526.9|526.3|52
1634111700000|2021-10-13 07:55:00|526.9|526.3|527.3|526.7|527.3|526.7|526.8|526.2|20
1634112000000|2021-10-13 08:00:00|527.2|526.6|526.8|526.2|527.2|526.6|526.8|526.2|50
1634112300000|2021-10-13 08:05:00|526.7|526.1|526.5|525.9|526.7|526.1|526.3|525.7|113
1634112600000|2021-10-13 08:10:00|526.6|526|526.7|526.1|526.8|526.2|526.6|526|14
1634112900000|2021-10-13 08:15:00|526.6|526|527.2|526.6|527.3|526.7|526.6|526|52
1634113200000|2021-10-13 08:20:00|527.1|526.5|527|526.4|527.3|526.7|526.8|526.2|46
1634113500000|2021-10-13 08:25:00|526.9|526.3|526.8|526.2|527|526.4|526.7|526.1|34
1634113800000|2021-10-13 08:30:00|526.6|526|527|526.4|527|526.4|526.6|526|33
1634114100000|2021-10-13 08:35:00|526.9|526.3|526.6|526|527|526.4|526.6|526|20
1634114400000|2021-10-13 08:40:00|526.7|526.1|526.6|526|526.7|526.1|526.3|525.7|445
1634114700000|2021-10-13 08:45:00|526.5|525.9|526.1|525.5|526.5|525.9|526.1|525.5|289
1634115000000|2021-10-13 08:50:00|526.2|525.6|526.2|525.6|526.6|526|526.2|525.6|46
1634115300000|2021-10-13 08:55:00|526.3|525.7|526.1|525.5|526.6|526|526.1|525.5|55
1634115600000|2021-10-13 09:00:00|526.3|525.7|526.3|525.7|526.3|525.7|526.1|525.5|45
1634115900000|2021-10-13 09:05:00|526.5|525.9|526.4|525.8|526.6|526|526.4|525.8|30
1634116200000|2021-10-13 09:10:00|526.3|525.7|526.1|525.5|526.4|525.8|526.1|525.5|45
1634116500000|2021-10-13 09:15:00|526.3|525.7|526.3|525.7|526.4|525.8|526.1|525.5|105
1634116800000|2021-10-13 09:20:00|526.4|525.8|526.8|526.2|526.9|526.3|526.3|525.7|35
1634117100000|2021-10-13 09:25:00|526.9|526.3|527.4|526.8|527.4|526.8|526.8|526.2|110
1634117400000|2021-10-13 09:30:00|527.3|526.7|526.5|525.9|527.3|526.7|526.5|525.9|34
1634117700000|2021-10-13 09:35:00|526.4|525.8|526.4|525.8|526.4|525.8|526.1|525.5|28
1634118000000|2021-10-13 09:40:00|526.1|525.5|526|525.4|526.2|525.6|525.9|525.3|67
1634118300000|2021-10-13 09:45:00|525.9|525.3|526|525.4|526|525.4|525.9|525.3|57
1634118600000|2021-10-13 09:50:00|525.9|525.3|526.2|525.6|526.2|525.6|525.6|525|86
1634118900000|2021-10-13 09:55:00|526.1|525.5|525.8|525.2|526.3|525.7|525.8|525.2|179
1634119200000|2021-10-13 10:00:00|525.6|525|525.8|525.2|525.9|525.3|525.5|524.9|44
1634119500000|2021-10-13 10:05:00|526|525.4|526.2|525.6|526.3|525.7|526|525.4|80
1634119800000|2021-10-13 10:10:00|526.3|525.7|526.4|525.8|526.4|525.8|526.3|525.7|68
1634120100000|2021-10-13 10:15:00|526.5|525.9|526.4|525.8|526.6|526|526.4|525.8|53
1634120400000|2021-10-13 10:20:00|526.3|525.7|526.3|525.7|526.3|525.7|526|525.4|94
1634120700000|2021-10-13 10:25:00|526.4|525.8|526.3|525.7|526.4|525.8|526|525.4|85
1634121000000|2021-10-13 10:30:00|526.2|525.6|525.2|524.6|526.2|525.6|525.2|524.6|223
1634121300000|2021-10-13 10:35:00|525.3|524.7|525.3|524.7|525.6|525|525.2|524.6|173
1634121600000|2021-10-13 10:40:00|525.2|524.6|525.8|525.2|525.8|525.2|525.2|524.6|27
1634121900000|2021-10-13 10:45:00|525.7|525.1|525.8|525.2|525.9|525.3|525.7|525.1|9
1634122200000|2021-10-13 10:50:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|16
1634122500000|2021-10-13 10:55:00|525.7|525.1|525.8|525.2|525.8|525.2|525.7|525.1|39
1634122800000|2021-10-13 11:00:00|525.7|525.1|525.8|525.2|525.9|525.3|525.7|525.1|28
1634123100000|2021-10-13 11:05:00|525.9|525.3|525.8|525.2|525.9|525.3|525.8|525.2|14
1634123400000|2021-10-13 11:10:00|525.7|525.1|525.3|524.7|525.8|525.2|525.3|524.7|76
1634123700000|2021-10-13 11:15:00|525.4|524.8|525.3|524.7|525.4|524.8|525.3|524.7|49
1634124000000|2021-10-13 11:20:00|525.2|524.6|524.3|523.7|525.2|524.6|524.3|523.7|156
1634124300000|2021-10-13 11:25:00|524.5|523.9|524.6|524|525|524.4|524.4|523.8|237
1634124600000|2021-10-13 11:30:00|524.5|523.9|524.6|524|524.7|524.1|524.4|523.8|153
1634124900000|2021-10-13 11:35:00|524.7|524.1|524.6|524|524.8|524.2|524.5|523.9|144
1634125200000|2021-10-13 11:40:00|524.5|523.9|524.6|524|524.7|524.1|524.5|523.9|24
1634125500000|2021-10-13 11:45:00|524.5|523.9|524.4|523.8|524.7|524.1|524.2|523.6|331
1634125800000|2021-10-13 11:50:00|524.5|523.9|524.7|524.1|524.9|524.3|524.4|523.8|228
1634126100000|2021-10-13 11:55:00|524.6|524|524.4|523.8|524.8|524.2|524.4|523.8|168
1634126400000|2021-10-13 12:00:00|524.2|523.6|524.2|523.6|524.4|523.8|524.2|523.6|173
1634126700000|2021-10-13 12:05:00|524.3|523.7|524.2|523.6|524.3|523.7|524.2|523.6|217
1634127000000|2021-10-13 12:10:00|524.3|523.7|524.2|523.6|524.3|523.7|524.2|523.6|31
1634127300000|2021-10-13 12:15:00|524.4|523.8|524.3|523.7|524.4|523.8|524.3|523.7|179
1634127600000|2021-10-13 12:20:00|524.2|523.6|524.7|524.1|524.7|524.1|524.2|523.6|268
1634127900000|2021-10-13 12:25:00|524.6|524|524.4|523.8|524.6|524|524.2|523.6|706
1634128200000|2021-10-13 12:30:00|524.7|524.1|524.9|524.3|524.9|524.3|524.7|524.1|77
1634128500000|2021-10-13 12:35:00|525.2|524.6|525.7|525.1|525.7|525.1|525.2|524.6|266
1634128800000|2021-10-13 12:40:00|525.5|524.9|524.7|524.1|525.5|524.9|524.7|524.1|375
1634131800000|2021-10-13 13:30:00|524.9|524.3|524.7|524.1|526.6|526|524.7|524.1|3919
1634132100000|2021-10-13 13:35:00|524.5|523.9|524.5|523.9|525.2|524.6|523.9|523.3|1110
1634132400000|2021-10-13 13:40:00|524.4|523.8|523.2|522.6|524.4|523.8|523.2|522.6|3197
1634132700000|2021-10-13 13:45:00|523.4|522.8|521.7|521.1|523.5|522.9|521.4|520.8|2114
1634133000000|2021-10-13 13:50:00|521.5|520.9|522.4|521.8|522.7|522.1|521.2|520.6|2856
1634133300000|2021-10-13 13:55:00|522.3|521.7|523|522.4|523.5|522.9|522.3|521.7|1045
1634133600000|2021-10-13 14:00:00|522.9|522.3|522.5|521.9|523|522.4|522.4|521.8|761
1634133900000|2021-10-13 14:05:00|522.7|522.1|521.4|520.8|522.7|522.1|521.4|520.8|786
1634134200000|2021-10-13 14:10:00|521.5|520.9|520.4|519.8|521.5|520.9|520.2|519.6|2199
1634134500000|2021-10-13 14:15:00|520.2|519.6|519.2|518.6|520.4|519.8|518.9|518.3|2241
1634134800000|2021-10-13 14:20:00|519|518.4|518.7|518.1|519|518.4|518.2|517.6|1592
1634135100000|2021-10-13 14:25:00|518.5|517.9|517.2|516.6|518.7|518.1|517|516.4|2176
1634135400000|2021-10-13 14:30:00|517|516.4|514.8|514.2|517.5|516.9|514.3|513.7|3680
1634135700000|2021-10-13 14:35:00|514.7|514.1|515.2|514.6|515.7|515.1|514|513.4|2955
1634136000000|2021-10-13 14:40:00|515|514.4|514.5|513.9|515.3|514.7|513.9|513.3|2056
1634136300000|2021-10-13 14:45:00|513.9|513.3|514|513.4|514|513.4|512.8|512.2|3445
1634136600000|2021-10-13 14:50:00|514.2|513.6|514.3|513.7|514.3|513.7|513.4|512.8|1705
1634136900000|2021-10-13 14:55:00|514.2|513.6|513.5|512.9|514.3|513.7|513.3|512.7|1454
1634137200000|2021-10-13 15:00:00|513.7|513.1|512.8|512.2|513.9|513.3|512.8|512.2|2427
1634137500000|2021-10-13 15:05:00|512.7|512.1|513.1|512.5|514.1|513.5|512.3|511.7|2503
1634137800000|2021-10-13 15:10:00|512.8|512.2|513.4|512.8|513.6|513|512.1|511.5|1244
1634138100000|2021-10-13 15:15:00|513.3|512.7|513.3|512.7|513.9|513.3|513.1|512.5|1448
1634138400000|2021-10-13 15:20:00|513.2|512.6|512.8|512.2|513.5|512.9|512.3|511.7|590
1634138700000|2021-10-13 15:25:00|512.7|512.1|513|512.4|513.3|512.7|512.7|512.1|947
1634139000000|2021-10-13 15:30:00|512.9|512.3|512.3|511.7|513.1|512.5|512.3|511.7|1172
1634139300000|2021-10-13 15:35:00|512.1|511.5|513|512.4|513|512.4|511.9|511.3|682
1634139600000|2021-10-13 15:40:00|513.1|512.5|515.1|514.5|515.1|514.5|512.8|512.2|1077
1634139900000|2021-10-13 15:45:00|514.9|514.3|516.3|515.7|516.7|516.1|514.8|514.2|1661
1634140200000|2021-10-13 15:50:00|516.4|515.8|515.6|515|516.4|515.8|515.3|514.7|1045
1634140500000|2021-10-13 15:55:00|515.5|514.9|515.6|515|515.6|515|514.7|514.1|789
1634140800000|2021-10-13 16:00:00|515.5|514.9|514.2|513.6|515.6|515|514.1|513.5|4450
1634141100000|2021-10-13 16:05:00|514.1|513.5|513.7|513.1|514.4|513.8|513.4|512.8|970
1634141400000|2021-10-13 16:10:00|513.8|513.2|512.9|512.3|513.8|513.2|512.9|512.3|867
1634141700000|2021-10-13 16:15:00|512.8|512.2|512.9|512.3|513.6|513|512.8|512.2|949
1634142000000|2021-10-13 16:20:00|513.1|512.5|513.4|512.8|513.4|512.8|512.9|512.3|484
1634142300000|2021-10-13 16:25:00|513.2|512.6|513.2|512.6|513.4|512.8|513.2|512.6|700
1634142600000|2021-10-13 16:30:00|513.3|512.7|514.1|513.5|514.1|513.5|513.2|512.6|621
1634142900000|2021-10-13 16:35:00|514.2|513.6|514.9|514.3|514.9|514.3|513.9|513.3|840
1634143200000|2021-10-13 16:40:00|514.8|514.2|514.9|514.3|514.9|514.3|514.3|513.7|506
1634143500000|2021-10-13 16:45:00|514.8|514.2|513.9|513.3|514.9|514.3|513.7|513.1|528
1634143800000|2021-10-13 16:50:00|513.7|513.1|513.7|513.1|513.9|513.3|513.2|512.6|712
1634144100000|2021-10-13 16:55:00|513.9|513.3|514.3|513.7|514.4|513.8|513.4|512.8|800
1634144400000|2021-10-13 17:00:00|514.4|513.8|514.3|513.7|514.4|513.8|513.9|513.3|354
1634144700000|2021-10-13 17:05:00|514.2|513.6|514.2|513.6|514.4|513.8|513.9|513.3|486
1634145000000|2021-10-13 17:10:00|514.4|513.8|514.9|514.3|515.1|514.5|513.9|513.3|1006
1634145300000|2021-10-13 17:15:00|515.1|514.5|514.8|514.2|515.2|514.6|514.7|514.1|890
1634145600000|2021-10-13 17:20:00|514.7|514.1|515.2|514.6|515.2|514.6|514.7|514.1|493
1634145900000|2021-10-13 17:25:00|514.9|514.3|514.7|514.1|515.4|514.8|514.7|514.1|963
1634146200000|2021-10-13 17:30:00|514.9|514.3|515.2|514.6|515.4|514.8|514.9|514.3|689
1634146500000|2021-10-13 17:35:00|515.3|514.7|515.9|515.3|516.2|515.6|514.9|514.3|1321
1634146800000|2021-10-13 17:40:00|516.2|515.6|515.8|515.2|516.2|515.6|515.2|514.6|668
1634147100000|2021-10-13 17:45:00|515.9|515.3|515.4|514.8|515.9|515.3|515.4|514.8|444
1634147400000|2021-10-13 17:50:00|515.6|515|515.4|514.8|515.7|515.1|515.2|514.6|509
1634147700000|2021-10-13 17:55:00|515.7|515.1|516.1|515.5|516.2|515.6|515.4|514.8|932
1634148000000|2021-10-13 18:00:00|516.2|515.6|516.7|516.1|516.9|516.3|516.1|515.5|1117
1634148300000|2021-10-13 18:05:00|516.8|516.2|516.8|516.2|517.2|516.6|516.2|515.6|1226
1634148600000|2021-10-13 18:10:00|516.9|516.3|517.1|516.5|517.8|517.2|516.4|515.8|5334
1634148900000|2021-10-13 18:15:00|516.9|516.3|516.7|516.1|516.9|516.3|516.6|516|1813
1634169600000|2021-10-14 00:00:00|518|517.4|517.5|516.9|518.5|517.9|517.5|516.9|962
1634169900000|2021-10-14 00:05:00|517|516.4|517|516.4|517.7|517.1|517|516.4|214
1634170200000|2021-10-14 00:10:00|517.2|516.6|517|516.4|517.2|516.6|516.5|515.9|339
1634170500000|2021-10-14 00:15:00|516.9|516.3|517|516.4|517.2|516.6|516.9|516.3|55
1634170800000|2021-10-14 00:20:00|517.1|516.5|517.2|516.6|517.3|516.7|517|516.4|78
1634171100000|2021-10-14 00:25:00|517.4|516.8|517.6|517|517.6|517|517.4|516.8|97
1634171400000|2021-10-14 00:30:00|517.7|517.1|517.7|517.1|517.7|517.1|517.6|517|32
1634171700000|2021-10-14 00:35:00|517.6|517|517.6|517|517.7|517.1|517.5|516.9|63
1634172000000|2021-10-14 00:40:00|517.7|517.1|517.7|517.1|517.7|517.1|517.7|517.1|43
1634172300000|2021-10-14 00:45:00|517.8|517.2|517.8|517.2|517.9|517.3|517.7|517.1|53
1634172600000|2021-10-14 00:50:00|517.9|517.3|517.9|517.3|517.9|517.3|517.8|517.2|26
1634172900000|2021-10-14 00:55:00|518|517.4|518|517.4|518.1|517.5|518|517.4|44
1634173200000|2021-10-14 01:00:00|517.9|517.3|518|517.4|518|517.4|517.7|517.1|24
1634173500000|2021-10-14 01:05:00|518.1|517.5|518.2|517.6|518.2|517.6|518.1|517.5|8
1634173800000|2021-10-14 01:10:00|518|517.4|517.5|516.9|518|517.4|517.5|516.9|59
1634174100000|2021-10-14 01:15:00|517.7|517.1|517.7|517.1|517.7|517.1|517.5|516.9|56
1634174400000|2021-10-14 01:20:00|517.5|516.9|517.5|516.9|517.5|516.9|517.5|516.9|21
1634174700000|2021-10-14 01:25:00|517.4|516.8|517.6|517|517.7|517.1|517.3|516.7|35
1634175000000|2021-10-14 01:30:00|517.7|517.1|517.6|517|517.7|517.1|517.5|516.9|35
1634175300000|2021-10-14 01:35:00|517.5|516.9|517.4|516.8|517.7|517.1|517.4|516.8|24
1634175600000|2021-10-14 01:40:00|517.5|516.9|517.7|517.1|517.8|517.2|517.4|516.8|57
1634175900000|2021-10-14 01:45:00|517.8|517.2|517.9|517.3|517.9|517.3|517.8|517.2|23
1634176200000|2021-10-14 01:50:00|517.8|517.2|517.7|517.1|517.9|517.3|517.7|517.1|51
1634176500000|2021-10-14 01:55:00|517.8|517.2|518|517.4|518.1|517.5|517.7|517.1|60
1634176800000|2021-10-14 02:00:00|517.9|517.3|518.2|517.6|518.2|517.6|517.9|517.3|108
1634177100000|2021-10-14 02:05:00|518.1|517.5|518.1|517.5|518.1|517.5|518.1|517.5|6
1634177400000|2021-10-14 02:10:00|518.2|517.6|518.4|517.8|518.5|517.9|518.2|517.6|51
1634177700000|2021-10-14 02:15:00|518.5|517.9|518.2|517.6|518.5|517.9|518.2|517.6|30
1634178000000|2021-10-14 02:20:00|||||||||16
1634178300000|2021-10-14 02:25:00|518.3|517.7|518.1|517.5|518.3|517.7|518.1|517.5|82
1634178600000|2021-10-14 02:30:00|518.3|517.7|518.3|517.7|518.4|517.8|518.1|517.5|61
1634178900000|2021-10-14 02:35:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|129
1634179200000|2021-10-14 02:40:00|518.5|517.9|518.6|518|518.6|518|518.5|517.9|47
1634179500000|2021-10-14 02:45:00|||||||||25
1634179800000|2021-10-14 02:50:00|518.4|517.8|518.4|517.8|518.4|517.8|518.4|517.8|30
1634180100000|2021-10-14 02:55:00|518.6|518|518.6|518|518.7|518.1|518.6|518|35
1634180400000|2021-10-14 03:00:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|20
1634180700000|2021-10-14 03:05:00|||||||||7
1634181000000|2021-10-14 03:10:00|||||||||19
1634181300000|2021-10-14 03:15:00|519|518.4|519.1|518.5|519.1|518.5|519|518.4|34
1634181600000|2021-10-14 03:20:00|||||||||15
1634181900000|2021-10-14 03:25:00|||||||||59
1634182200000|2021-10-14 03:30:00|519|518.4|518.9|518.3|519|518.4|518.8|518.2|43
1634182500000|2021-10-14 03:35:00|||||||||20
1634182800000|2021-10-14 03:40:00|519|518.4|518.9|518.3|519|518.4|518.9|518.3|14
1634183100000|2021-10-14 03:45:00|519|518.4|518.9|518.3|519|518.4|518.9|518.3|2
1634183400000|2021-10-14 03:50:00|519|518.4|518.9|518.3|519|518.4|518.9|518.3|15
1634183700000|2021-10-14 03:55:00|||||||||5
1634184000000|2021-10-14 04:00:00|||||||||8
1634184300000|2021-10-14 04:05:00|||||||||18
1634184600000|2021-10-14 04:10:00|||||||||18
1634184900000|2021-10-14 04:15:00|||||||||4
1634185200000|2021-10-14 04:20:00|||||||||3
1634185500000|2021-10-14 04:25:00|519|518.4|519|518.4|519.1|518.5|519|518.4|15
1634185800000|2021-10-14 04:30:00|||||||||4
1634186100000|2021-10-14 04:35:00|518.9|518.3|519|518.4|519|518.4|518.9|518.3|7
1634186400000|2021-10-14 04:40:00|||||||||22
1634186700000|2021-10-14 04:45:00|||||||||9
1634187000000|2021-10-14 04:50:00|||||||||22
1634187300000|2021-10-14 04:55:00|||||||||16
1634187600000|2021-10-14 05:00:00|519.1|518.5|519.1|518.5|519.1|518.5|519.1|518.5|9
1634187900000|2021-10-14 05:05:00|519.3|518.7|519.2|518.6|519.3|518.7|519.2|518.6|13
1634188200000|2021-10-14 05:10:00|519.3|518.7|519.2|518.6|519.3|518.7|519.2|518.6|42
1634188500000|2021-10-14 05:15:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|73
1634188800000|2021-10-14 05:20:00|519.1|518.5|519.1|518.5|519.1|518.5|519|518.4|5
1634189100000|2021-10-14 05:25:00|518.9|518.3|518.9|518.3|518.9|518.3|518.9|518.3|22
1634189400000|2021-10-14 05:30:00|519|518.4|519.5|518.9|519.5|518.9|519|518.4|104
1634189700000|2021-10-14 05:35:00|519.4|518.8|519.3|518.7|519.4|518.8|519.2|518.6|24
1634190000000|2021-10-14 05:40:00|519.2|518.6|519|518.4|519.2|518.6|519|518.4|5
1634190300000|2021-10-14 05:45:00|518.9|518.3|518.8|518.2|518.9|518.3|518.6|518|182
1634190600000|2021-10-14 05:50:00|518.9|518.3|519|518.4|519|518.4|518.7|518.1|44
1634190900000|2021-10-14 05:55:00|519.1|518.5|519.2|518.6|519.2|518.6|519|518.4|28
1634191200000|2021-10-14 06:00:00|519.1|518.5|518.9|518.3|519.2|518.6|518.9|518.3|32
1634191500000|2021-10-14 06:05:00|518.8|518.2|518.6|518|518.9|518.3|518.6|518|13
1634191800000|2021-10-14 06:10:00|518.7|518.1|518.6|518|518.9|518.3|518.6|518|23
1634192100000|2021-10-14 06:15:00|518.7|518.1|518.7|518.1|518.7|518.1|518.6|518|114
1634192400000|2021-10-14 06:20:00|518.8|518.2|518.8|518.2|518.9|518.3|518.7|518.1|43
1634192700000|2021-10-14 06:25:00|518.9|518.3|518.9|518.3|519.1|518.5|518.8|518.2|32
1634193000000|2021-10-14 06:30:00|518.8|518.2|519.1|518.5|519.3|518.7|518.8|518.2|35
1634193300000|2021-10-14 06:35:00|519|518.4|519.1|518.5|519.2|518.6|519|518.4|8
1634193600000|2021-10-14 06:40:00|519.2|518.6|519.2|518.6|519.3|518.7|519.1|518.5|13
1634193900000|2021-10-14 06:45:00|519.3|518.7|518.9|518.3|519.3|518.7|518.9|518.3|14
1634194200000|2021-10-14 06:50:00|519.1|518.5|519.4|518.8|519.5|518.9|519.1|518.5|61
1634194500000|2021-10-14 06:55:00|519.5|518.9|519.5|518.9|519.5|518.9|519.4|518.8|26
1634194800000|2021-10-14 07:00:00|519.4|518.8|519.5|518.9|519.5|518.9|519.2|518.6|88
1634195100000|2021-10-14 07:05:00|519.6|519|520|519.4|520|519.4|519.6|519|144
1634195400000|2021-10-14 07:10:00|520.1|519.5|520|519.4|520.1|519.5|519.7|519.1|145
1634195700000|2021-10-14 07:15:00|519.9|519.3|519.6|519|520.1|519.5|519.5|518.9|232
1634196000000|2021-10-14 07:20:00|519.5|518.9|519.5|518.9|520|519.4|519.5|518.9|72
1634196300000|2021-10-14 07:25:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|35
1634196600000|2021-10-14 07:30:00|519.6|519|519.7|519.1|519.7|519.1|519.5|518.9|35
1634196900000|2021-10-14 07:35:00|519.6|519|519.7|519.1|519.8|519.2|519.5|518.9|35
1634197200000|2021-10-14 07:40:00|519.5|518.9|519.2|518.6|519.5|518.9|519.2|518.6|166
1634197500000|2021-10-14 07:45:00|519.4|518.8|519|518.4|519.4|518.8|518.6|518|140
1634197800000|2021-10-14 07:50:00|519.1|518.5|519.2|518.6|519.2|518.6|519.1|518.5|23
1634198100000|2021-10-14 07:55:00|519.1|518.5|519|518.4|519.1|518.5|519|518.4|26
1634198400000|2021-10-14 08:00:00|519.1|518.5|519.2|518.6|519.2|518.6|519|518.4|22
1634198700000|2021-10-14 08:05:00|519|518.4|519.2|518.6|519.4|518.8|519|518.4|106
1634199000000|2021-10-14 08:10:00|519.3|518.7|519.4|518.8|519.6|519|519.2|518.6|125
1634199300000|2021-10-14 08:15:00|519.3|518.7|519.3|518.7|519.4|518.8|519.3|518.7|8
1634199600000|2021-10-14 08:20:00|519.4|518.8|519.4|518.8|519.4|518.8|519.3|518.7|24
1634199900000|2021-10-14 08:25:00|519.3|518.7|519.7|519.1|519.7|519.1|519.2|518.6|64
1634200200000|2021-10-14 08:30:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|30
1634200500000|2021-10-14 08:35:00|519.6|519|519.5|518.9|519.7|519.1|519.2|518.6|88
1634200800000|2021-10-14 08:40:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|146
1634201100000|2021-10-14 08:45:00|519.6|519|519|518.4|519.6|519|519|518.4|76
1634201400000|2021-10-14 08:50:00|519.1|518.5|519|518.4|519.4|518.8|519|518.4|131
1634201700000|2021-10-14 08:55:00|518.9|518.3|518.6|518|518.9|518.3|518.2|517.6|163
1634202000000|2021-10-14 09:00:00|518.7|518.1|518.5|517.9|518.7|518.1|518.5|517.9|97
1634202300000|2021-10-14 09:05:00|518.7|518.1|518.5|517.9|518.7|518.1|518.5|517.9|19
1634202600000|2021-10-14 09:10:00|518.7|518.1|519.2|518.6|519.4|518.8|518.6|518|25
1634202900000|2021-10-14 09:15:00|519.3|518.7|519.1|518.5|519.4|518.8|519.1|518.5|66
1634203200000|2021-10-14 09:20:00|519.2|518.6|519.1|518.5|519.2|518.6|518.9|518.3|72
1634203500000|2021-10-14 09:25:00|519.2|518.6|519.2|518.6|519.3|518.7|519.1|518.5|64
1634203800000|2021-10-14 09:30:00|519.1|518.5|518.8|518.2|519.5|518.9|518.7|518.1|40
1634204100000|2021-10-14 09:35:00|518.9|518.3|518.8|518.2|518.9|518.3|518.6|518|53
1634204400000|2021-10-14 09:40:00|518.6|518|518.8|518.2|518.8|518.2|518.6|518|38
1634204700000|2021-10-14 09:45:00|518.7|518.1|519.3|518.7|519.3|518.7|518.6|518|67
1634205000000|2021-10-14 09:50:00|519.1|518.5|518.9|518.3|519.1|518.5|518.9|518.3|14
1634205300000|2021-10-14 09:55:00|519|518.4|519|518.4|519.3|518.7|518.9|518.3|17
1634205600000|2021-10-14 10:00:00|519.5|518.9|519.6|519|519.9|519.3|519.4|518.8|424
1634205900000|2021-10-14 10:05:00|519.7|519.1|519.8|519.2|520.1|519.5|519.6|519|449
1634206200000|2021-10-14 10:10:00|519.7|519.1|519.5|518.9|519.7|519.1|519.3|518.7|117
1634206500000|2021-10-14 10:15:00|519.3|518.7|518.9|518.3|519.3|518.7|518.9|518.3|53
1634206800000|2021-10-14 10:20:00|518.8|518.2|519.5|518.9|519.5|518.9|518.8|518.2|172
1634207100000|2021-10-14 10:25:00|519.6|519|519.3|518.7|519.6|519|519.3|518.7|9
1634207400000|2021-10-14 10:30:00|519.6|519|519.8|519.2|519.8|519.2|519.6|519|35
1634207700000|2021-10-14 10:35:00|520.1|519.5|520.4|519.8|520.5|519.9|520|519.4|111
1634208000000|2021-10-14 10:40:00|520.3|519.7|520.3|519.7|520.8|520.2|520.3|519.7|193
1634208300000|2021-10-14 10:45:00|520.5|519.9|520.5|519.9|520.5|519.9|520.4|519.8|56
1634208600000|2021-10-14 10:50:00|520.3|519.7|519.8|519.2|520.5|519.9|519.8|519.2|122
1634208900000|2021-10-14 10:55:00|520|519.4|520|519.4|520|519.4|519.8|519.2|81
1634209200000|2021-10-14 11:00:00|520.1|519.5|521.1|520.5|521.1|520.5|520.1|519.5|135
1634209500000|2021-10-14 11:05:00|521|520.4|521|520.4|521.3|520.7|521|520.4|127
1634209800000|2021-10-14 11:10:00|521.1|520.5|521.5|520.9|521.6|521|521|520.4|98
1634210100000|2021-10-14 11:15:00|521.3|520.7|521.4|520.8|521.5|520.9|521.1|520.5|142
1634210400000|2021-10-14 11:20:00|521.5|520.9|521.1|520.5|521.5|520.9|520.9|520.3|175
1634210700000|2021-10-14 11:25:00|521.3|520.7|521|520.4|521.3|520.7|520.8|520.2|208
1634211000000|2021-10-14 11:30:00|521.1|520.5|520.8|520.2|521.1|520.5|520.5|519.9|117
1634211300000|2021-10-14 11:35:00|520.9|520.3|521.1|520.5|521.1|520.5|520.8|520.2|242
1634211600000|2021-10-14 11:40:00|520.8|520.2|520.3|519.7|521.1|520.5|520.3|519.7|243
1634211900000|2021-10-14 11:45:00|520.4|519.8|520.5|519.9|520.6|520|520.4|519.8|69
1634212200000|2021-10-14 11:50:00|520.6|520|520.3|519.7|520.8|520.2|520.3|519.7|204
1634212500000|2021-10-14 11:55:00|520.4|519.8|520.3|519.7|520.6|520|520.3|519.7|144
1634212800000|2021-10-14 12:00:00|520|519.4|519.8|519.2|520.4|519.8|519.8|519.2|178
1634213100000|2021-10-14 12:05:00|519.5|518.9|519.5|518.9|519.8|519.2|519|518.4|314
1634213400000|2021-10-14 12:10:00|519.3|518.7|519.6|519|519.8|519.2|519.3|518.7|60
1634213700000|2021-10-14 12:15:00|519.7|519.1|520.3|519.7|520.3|519.7|519.5|518.9|105
1634214000000|2021-10-14 12:20:00|520.4|519.8|520.3|519.7|520.6|520|520.3|519.7|220
1634214300000|2021-10-14 12:25:00|520.5|519.9|520.6|520|521|520.4|520.5|519.9|198
1634214600000|2021-10-14 12:30:00|520.5|519.9|520.5|519.9|520.8|520.2|520.3|519.7|232
1634214900000|2021-10-14 12:35:00|520.6|520|520.6|520|521|520.4|520.5|519.9|157
1634215200000|2021-10-14 12:40:00|520.8|520.2|520.9|520.3|521|520.4|520.5|519.9|1748
1634218200000|2021-10-14 13:30:00|521.1|520.5|517.6|517|521.1|520.5|517.1|516.5|4214
1634218500000|2021-10-14 13:35:00|517.8|517.2|516.7|516.1|518.1|517.5|516.7|516.1|3942
1634218800000|2021-10-14 13:40:00|516.8|516.2|517.1|516.5|517.8|517.2|516.7|516.1|1100
1634219100000|2021-10-14 13:45:00|517.2|516.6|518.5|517.9|518.5|517.9|517.2|516.6|923
1634219400000|2021-10-14 13:50:00|518.6|518|519.9|519.3|520|519.4|518.4|517.8|1601
1634219700000|2021-10-14 13:55:00|519.8|519.2|521|520.4|521.3|520.7|519.6|519|5811
1634220000000|2021-10-14 14:00:00|520.9|520.3|520.8|520.2|521.8|521.2|520.3|519.7|1539
1634220300000|2021-10-14 14:05:00|520.9|520.3|520.9|520.3|521|520.4|520.3|519.7|1427
1634220600000|2021-10-14 14:10:00|521|520.4|522.3|521.7|522.5|521.9|520.9|520.3|1120
1634220900000|2021-10-14 14:15:00|522.4|521.8|522.2|521.6|522.9|522.3|522.1|521.5|2074
1634221200000|2021-10-14 14:20:00|522.3|521.7|521.6|521|522.3|521.7|521.3|520.7|753
1634221500000|2021-10-14 14:25:00|521.8|521.2|519.5|518.9|521.8|521.2|519.3|518.7|778
1634221800000|2021-10-14 14:30:00|519.6|519|519.4|518.8|520.8|520.2|519.3|518.7|721
1634222100000|2021-10-14 14:35:00|519.5|518.9|519.1|518.5|519.7|519.1|519.1|518.5|788
1634222400000|2021-10-14 14:40:00|519.4|518.8|519.6|519|519.6|519|519.1|518.5|706
1634222700000|2021-10-14 14:45:00|519.5|518.9|520.1|519.5|520.9|520.3|519.4|518.8|784
1634223000000|2021-10-14 14:50:00|520|519.4|519.6|519|520.4|519.8|519.6|519|475
1634223300000|2021-10-14 14:55:00|519.5|518.9|518.4|517.8|519.5|518.9|518.4|517.8|811
1634223600000|2021-10-14 15:00:00|518.5|517.9|518.9|518.3|518.9|518.3|518.3|517.7|415
1634223900000|2021-10-14 15:05:00|518.8|518.2|519|518.4|519.3|518.7|518.8|518.2|520
1634224200000|2021-10-14 15:10:00|519.1|518.5|519.1|518.5|519.3|518.7|518.8|518.2|474
1634224500000|2021-10-14 15:15:00|519|518.4|519.3|518.7|519.5|518.9|519|518.4|232
1634224800000|2021-10-14 15:20:00|519.4|518.8|518.8|518.2|519.4|518.8|518.8|518.2|468
1634225100000|2021-10-14 15:25:00|518.9|518.3|518.3|517.7|518.9|518.3|518.3|517.7|302
1634225400000|2021-10-14 15:30:00|518.4|517.8|517.1|516.5|518.4|517.8|517.1|516.5|744
1634225700000|2021-10-14 15:35:00|517.3|516.7|517.5|516.9|517.6|517|517.1|516.5|344
1634226000000|2021-10-14 15:40:00|517.4|516.8|517.8|517.2|518.1|517.5|517.3|516.7|256
1634226300000|2021-10-14 15:45:00|517.9|517.3|519.1|518.5|519.3|518.7|517.9|517.3|369
1634226600000|2021-10-14 15:50:00|519.3|518.7|519.4|518.8|519.5|518.9|519|518.4|392
1634226900000|2021-10-14 15:55:00|519.3|518.7|520|519.4|520|519.4|519.3|518.7|637
1634227200000|2021-10-14 16:00:00|519.9|519.3|520|519.4|520.3|519.7|519.8|519.2|456
1634227500000|2021-10-14 16:05:00|520.1|519.5|520|519.4|520.4|519.8|519.5|518.9|503
1634227800000|2021-10-14 16:10:00|520.1|519.5|520.6|520|520.6|520|519.9|519.3|469
1634228100000|2021-10-14 16:15:00|520.5|519.9|520.1|519.5|520.6|520|520|519.4|401
1634228400000|2021-10-14 16:20:00|520|519.4|520.8|520.2|520.8|520.2|520|519.4|693
1634228700000|2021-10-14 16:25:00|520.6|520|520.8|520.2|520.8|520.2|520.4|519.8|415
1634229000000|2021-10-14 16:30:00|520.9|520.3|520.9|520.3|521.3|520.7|520.6|520|609
1634229300000|2021-10-14 16:35:00|521|520.4|521.1|520.5|521.3|520.7|520.9|520.3|442
1634229600000|2021-10-14 16:40:00|521.3|520.7|521.3|520.7|521.4|520.8|521.1|520.5|227
1634229900000|2021-10-14 16:45:00|521.2|520.6|521|520.4|521.3|520.7|520.9|520.3|293
1634230200000|2021-10-14 16:50:00|521.1|520.5|521.7|521.1|521.7|521.1|520.9|520.3|418
1634230500000|2021-10-14 16:55:00|521.5|520.9|522|521.4|522|521.4|521.4|520.8|393
1634230800000|2021-10-14 17:00:00|522.2|521.6|522.5|521.9|522.5|521.9|521.9|521.3|816
1634231100000|2021-10-14 17:05:00|522.4|521.8|521.8|521.2|522.5|521.9|521.7|521.1|965
1634231400000|2021-10-14 17:10:00|521.7|521.1|522.3|521.7|522.3|521.7|521.5|520.9|653
1634231700000|2021-10-14 17:15:00|522.2|521.6|522.5|521.9|522.5|521.9|522.2|521.6|387
1634232000000|2021-10-14 17:20:00|522.4|521.8|522.4|521.8|522.7|522.1|522.4|521.8|439
1634232300000|2021-10-14 17:25:00|522.3|521.7|522.5|521.9|522.5|521.9|522.2|521.6|230
1634232600000|2021-10-14 17:30:00|522.7|522.1|522.5|521.9|522.8|522.2|522.2|521.6|723
1634232900000|2021-10-14 17:35:00|522.8|522.2|522|521.4|522.8|522.2|521.8|521.2|717
1634233200000|2021-10-14 17:40:00|522.1|521.5|522.5|521.9|522.5|521.9|522|521.4|434
1634233500000|2021-10-14 17:45:00|522.7|522.1|522.3|521.7|522.7|522.1|522.3|521.7|488
1634233800000|2021-10-14 17:50:00|522.2|521.6|522.3|521.7|522.3|521.7|522.2|521.6|245
1634234100000|2021-10-14 17:55:00|522.1|521.5|522.3|521.7|522.3|521.7|521.8|521.2|558
1634234400000|2021-10-14 18:00:00|522.4|521.8|522.5|521.9|522.7|522.1|522.3|521.7|507
1634234700000|2021-10-14 18:05:00|522.4|521.8|521.8|521.2|522.6|522|521.8|521.2|842
1634235000000|2021-10-14 18:10:00|521.7|521.1|521.8|521.2|522.2|521.6|521.5|520.9|2974
1634235300000|2021-10-14 18:15:00|521.7|521.1|521.4|520.8|521.8|521.2|520.9|520.3|1778
1634256000000|2021-10-15 00:00:00|521.6|521|521.9|521.3|521.9|521.3|521.4|520.7|439
1634256300000|2021-10-15 00:05:00|521.8|521.2|520.9|520.3|521.8|521.2|520.9|520.3|114
1634256600000|2021-10-15 00:10:00|521.1|520.5|521.1|520.5|521.2|520.6|521.1|520.5|39
1634256900000|2021-10-15 00:15:00|521|520.4|521.2|520.6|521.2|520.6|520.8|520.2|94
1634257200000|2021-10-15 00:20:00|520.9|520.3|520.7|520.1|520.9|520.3|520.7|520.1|68
1634257500000|2021-10-15 00:25:00|520.9|520.3|520.8|520.2|520.9|520.3|520.7|520.1|10
1634257800000|2021-10-15 00:30:00|520.7|520.1|520.9|520.3|520.9|520.3|520.7|520.1|53
1634258100000|2021-10-15 00:35:00|520.7|520.1|520.7|520.1|520.9|520.3|520.7|520.1|52
1634258400000|2021-10-15 00:40:00|520.8|520.2|520.8|520.2|520.9|520.3|520.7|520.1|351
1634258700000|2021-10-15 00:45:00|520.7|520.1|520.8|520.2|520.9|520.3|520.7|520.1|23
1634259000000|2021-10-15 00:50:00|520.9|520.3|520.6|520|520.9|520.3|520.6|520|50
1634259300000|2021-10-15 00:55:00|520.5|519.9|520.5|519.9|520.6|520|520.5|519.9|10
1634259600000|2021-10-15 01:00:00|520.6|520|520.6|520|520.7|520.1|520.4|519.8|20
1634259900000|2021-10-15 01:05:00|520.7|520.1|520.4|519.8|520.8|520.2|520.4|519.8|15
1634260200000|2021-10-15 01:10:00|520.6|520|520.6|520|520.7|520.1|520.6|520|4
1634260500000|2021-10-15 01:15:00|520.7|520.1|520.9|520.3|520.9|520.3|520.7|520.1|8
1634260800000|2021-10-15 01:20:00|520.8|520.2|520.9|520.3|520.9|520.3|520.7|520.1|9
1634261100000|2021-10-15 01:25:00|520.7|520.1|520.7|520.1|520.7|520.1|520.7|520.1|58
1634261400000|2021-10-15 01:30:00|520.8|520.2|520.9|520.3|520.9|520.3|520.8|520.2|26
1634261700000|2021-10-15 01:35:00|||||||||21
1634262000000|2021-10-15 01:40:00|520.8|520.2|520.7|520.1|520.8|520.2|520.7|520.1|10
1634262300000|2021-10-15 01:45:00|520.6|520|520.6|520|520.6|520|520.6|520|8
1634262600000|2021-10-15 01:50:00|520.7|520.1|520.6|520|520.7|520.1|520.6|520|1
1634262900000|2021-10-15 01:55:00|520.4|519.8|520.6|520|520.6|520|520.4|519.8|22
1634263200000|2021-10-15 02:00:00|||||||||1
1634263500000|2021-10-15 02:05:00|520.5|519.9|520.4|519.8|520.5|519.9|520.4|519.8|10
1634263800000|2021-10-15 02:10:00|520.5|519.9|520.4|519.8|520.7|520.1|520.4|519.8|414
1634264100000|2021-10-15 02:15:00|520.6|520|520.4|519.8|520.6|520|520.4|519.8|7
1634264400000|2021-10-15 02:20:00|520.2|519.6|520.3|519.7|520.4|519.8|520.2|519.6|25
1634264700000|2021-10-15 02:25:00|520.2|519.6|520.2|519.6|520.2|519.6|520.2|519.6|26
1634265000000|2021-10-15 02:30:00|520.3|519.7|520.3|519.7|520.4|519.8|520.3|519.7|16
1634265300000|2021-10-15 02:35:00|520.2|519.6|519.7|519.1|520.2|519.6|519.6|519|255
1634265600000|2021-10-15 02:40:00|519.6|519|519.7|519.1|519.9|519.3|519.6|519|41
1634265900000|2021-10-15 02:45:00|||||||||5
1634266200000|2021-10-15 02:50:00|519.6|519|519.7|519.1|519.7|519.1|519.6|519|7
1634266500000|2021-10-15 02:55:00|||||||||14
1634266800000|2021-10-15 03:00:00|||||||||7
1634267100000|2021-10-15 03:05:00|519.4|518.8|519.4|518.8|519.6|519|519.4|518.8|17
1634267400000|2021-10-15 03:10:00|519.6|519|519.8|519.2|519.9|519.3|519.6|519|21
1634267700000|2021-10-15 03:15:00|519.9|519.3|519.9|519.3|519.9|519.3|519.7|519.1|7
1634268000000|2021-10-15 03:20:00|519.8|519.2|520.1|519.5|520.1|519.5|519.8|519.2|17
1634268300000|2021-10-15 03:25:00|520|519.4|519.9|519.3|520.1|519.5|519.9|519.3|15
1634268600000|2021-10-15 03:30:00|||||||||7
1634268900000|2021-10-15 03:35:00|520.1|519.5|520|519.4|520.2|519.6|520|519.4|35
1634269200000|2021-10-15 03:40:00|519.9|519.3|520|519.4|520|519.4|519.9|519.3|8
1634269500000|2021-10-15 03:45:00|519.9|519.3|519.9|519.3|520|519.4|519.9|519.3|3
1634269800000|2021-10-15 03:50:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|11
1634270100000|2021-10-15 03:55:00|520.2|519.6|520.2|519.6|520.3|519.7|520.1|519.5|68
1634270400000|2021-10-15 04:00:00|520.1|519.5|520.1|519.5|520.1|519.5|520.1|519.5|2
1634270700000|2021-10-15 04:05:00|||||||||5
1634271000000|2021-10-15 04:10:00|520.2|519.6|520.4|519.8|520.4|519.8|520.2|519.6|18
1634271300000|2021-10-15 04:15:00|520.3|519.7|520.4|519.8|520.6|520|520.3|519.7|16
1634271600000|2021-10-15 04:20:00|||||||||4
1634271900000|2021-10-15 04:25:00|520.6|520|520.7|520.1|520.7|520.1|520.6|520|119
1634272200000|2021-10-15 04:30:00|520.8|520.2|520.8|520.2|520.8|520.2|520.7|520.1|11
1634272500000|2021-10-15 04:35:00|520.7|520.1|520.8|520.2|520.9|520.3|520.6|520|13
1634272800000|2021-10-15 04:40:00|520.9|520.3|520.9|520.3|520.9|520.3|520.9|520.3|4
1634273100000|2021-10-15 04:45:00|521.2|520.6|521.3|520.7|521.4|520.8|521.2|520.6|54
1634273400000|2021-10-15 04:50:00|521.4|520.8|521.4|520.8|521.4|520.8|521.4|520.8|6
1634273700000|2021-10-15 04:55:00|||||||||21
1634274000000|2021-10-15 05:00:00|||||||||20
1634274300000|2021-10-15 05:05:00|521.5|520.9|521.5|520.9|521.5|520.9|521.5|520.9|7
1634274600000|2021-10-15 05:10:00|521.6|521|521.6|521|521.6|521|521.6|521|33
1634274900000|2021-10-15 05:15:00|521.7|521.1|521.7|521.1|521.7|521.1|521.6|521|14
1634275200000|2021-10-15 05:20:00|521.6|521|521.6|521|521.7|521.1|521.6|521|12
1634275500000|2021-10-15 05:25:00|521.7|521.1|521.8|521.2|521.8|521.2|521.6|521|17
1634275800000|2021-10-15 05:30:00|521.7|521.1|521.8|521.2|521.8|521.2|521.6|521|29
1634276100000|2021-10-15 05:35:00|522|521.4|522.2|521.6|522.2|521.6|522|521.4|107
1634276400000|2021-10-15 05:40:00|522.1|521.5|522|521.4|522.1|521.5|521.8|521.2|56
1634276700000|2021-10-15 05:45:00|522.1|521.5|522|521.4|522.1|521.5|522|521.4|47
1634277000000|2021-10-15 05:50:00|522.1|521.5|522.1|521.5|522.2|521.6|522.1|521.5|12
1634277300000|2021-10-15 05:55:00|522.2|521.6|522.2|521.6|522.2|521.6|522.1|521.5|42
1634277600000|2021-10-15 06:00:00|522.4|521.8|523.1|522.5|523.2|522.6|522.2|521.6|176
1634277900000|2021-10-15 06:05:00|523|522.4|522.7|522.1|523|522.4|522.7|522.1|33
1634278200000|2021-10-15 06:10:00|522.8|522.2|522.7|522.1|522.9|522.3|522.7|522.1|35
1634278500000|2021-10-15 06:15:00|522.6|522|522.8|522.2|522.9|522.3|522.6|522|83
1634278800000|2021-10-15 06:20:00|522.7|522.1|522.6|522|522.7|522.1|522.4|521.8|21
1634279100000|2021-10-15 06:25:00|522.7|522.1|523|522.4|523|522.4|522.6|522|6
1634279400000|2021-10-15 06:30:00|522.9|522.3|522.7|522.1|522.9|522.3|522.7|522.1|29
1634279700000|2021-10-15 06:35:00|522.6|522|522.6|522|522.6|522|522.5|521.9|394
1634280000000|2021-10-15 06:40:00|522.7|522.1|522.5|521.9|522.7|522.1|522.5|521.9|10
1634280300000|2021-10-15 06:45:00|522.6|522|523.2|522.6|523.2|522.6|522.6|522|45
1634280600000|2021-10-15 06:50:00|523.3|522.7|523.1|522.5|523.3|522.7|523.1|522.5|61
1634280900000|2021-10-15 06:55:00|523.2|522.6|523.2|522.6|523.2|522.6|523.1|522.5|34
1634281200000|2021-10-15 07:00:00|523.1|522.5|523.1|522.5|523.6|523|523|522.4|117
1634281500000|2021-10-15 07:05:00|523.2|522.6|523.4|522.8|523.4|522.8|523.1|522.5|24
1634281800000|2021-10-15 07:10:00|523.5|522.9|523.8|523.2|523.8|523.2|523.5|522.9|116
1634282100000|2021-10-15 07:15:00|523.6|523|523.5|522.9|523.6|523|523.4|522.8|60
1634282400000|2021-10-15 07:20:00|523.6|523|523.2|522.6|523.6|523|523.1|522.5|37
1634282700000|2021-10-15 07:25:00|523.1|522.5|523.7|523.1|523.7|523.1|523.1|522.5|169
1634283000000|2021-10-15 07:30:00|523.6|523|523.5|522.9|523.7|523.1|523.5|522.9|45
1634283300000|2021-10-15 07:35:00|523.4|522.8|523.4|522.8|523.5|522.9|523.4|522.8|41
1634283600000|2021-10-15 07:40:00|523.3|522.7|523.2|522.6|523.3|522.7|523|522.4|73
1634283900000|2021-10-15 07:45:00|523.4|522.8|523.5|522.9|523.5|522.9|523.4|522.8|22
1634284200000|2021-10-15 07:50:00|523.4|522.8|523.2|522.6|523.4|522.8|523.2|522.6|18
1634284500000|2021-10-15 07:55:00|523.1|522.5|524.4|523.8|524.5|523.9|523.1|522.5|260
1634284800000|2021-10-15 08:00:00|524.6|524|525.3|524.7|525.3|524.7|524.6|524|322
1634285100000|2021-10-15 08:05:00|525.2|524.6|525.9|525.3|525.9|525.3|525.2|524.6|345
1634285400000|2021-10-15 08:10:00|525.8|525.2|525.6|525|525.8|525.2|525.6|525|199
1634285700000|2021-10-15 08:15:00|525.5|524.9|525.6|525|525.6|525|525.5|524.9|36
1634286000000|2021-10-15 08:20:00|525.5|524.9|525.3|524.7|525.6|525|525.3|524.7|47
1634286300000|2021-10-15 08:25:00|525.6|525|525.8|525.2|525.9|525.3|525.6|525|150
1634286600000|2021-10-15 08:30:00|526.3|525.7|526.1|525.5|526.4|525.8|526|525.4|235
1634286900000|2021-10-15 08:35:00|526.3|525.7|526.3|525.7|526.3|525.7|526.1|525.5|52
1634287200000|2021-10-15 08:40:00|526.5|525.9|526.2|525.6|526.5|525.9|526.1|525.5|39
1634287500000|2021-10-15 08:45:00|526.3|525.7|526.6|526|526.8|526.2|526.2|525.6|120
1634287800000|2021-10-15 08:50:00|526.8|526.2|527|526.4|527.1|526.5|526.7|526.1|200
1634288100000|2021-10-15 08:55:00|527.1|526.5|527.6|527|527.8|527.2|527.1|526.5|363
1634288400000|2021-10-15 09:00:00|527.5|526.9|527.2|526.6|527.8|527.2|527.1|526.5|198
1634288700000|2021-10-15 09:05:00|527.1|526.5|527.6|527|527.8|527.2|527.1|526.5|215
1634289000000|2021-10-15 09:10:00|527.7|527.1|527.9|527.3|528.1|527.5|527.6|527|316
1634289300000|2021-10-15 09:15:00|528.1|527.5|527.9|527.3|528.1|527.5|527.9|527.3|66
1634289600000|2021-10-15 09:20:00|528.1|527.5|527.6|527|528.1|527.5|527.6|527|164
1634289900000|2021-10-15 09:25:00|527.7|527.1|527.4|526.8|527.7|527.1|527.3|526.7|72
1634290200000|2021-10-15 09:30:00|527.3|526.7|527.4|526.8|527.6|527|527.3|526.7|91
1634290500000|2021-10-15 09:35:00|527.3|526.7|527.7|527.1|527.7|527.1|527.3|526.7|44
1634290800000|2021-10-15 09:40:00|527.8|527.2|527.8|527.2|527.8|527.2|527.6|527|43
1634291100000|2021-10-15 09:45:00|527.7|527.1|528.3|527.7|528.4|527.8|527.7|527.1|120
1634291400000|2021-10-15 09:50:00|528.2|527.6|528.4|527.8|528.4|527.8|528.2|527.6|145
1634291700000|2021-10-15 09:55:00|528.5|527.9|527.9|527.3|528.6|528|527.8|527.2|190
1634292000000|2021-10-15 10:00:00|528.1|527.5|528.2|527.6|528.6|528|528.1|527.5|60
1634292300000|2021-10-15 10:05:00|528.1|527.5|528|527.4|528.2|527.6|527.9|527.3|118
1634292600000|2021-10-15 10:10:00|528.1|527.5|527.8|527.2|528.1|527.5|527.7|527.1|78
1634292900000|2021-10-15 10:15:00|527.7|527.1|527.6|527|527.7|527.1|527.6|527|11
1634293200000|2021-10-15 10:20:00|527.7|527.1|527.9|527.3|527.9|527.3|527.7|527.1|34
1634293500000|2021-10-15 10:25:00|527.8|527.2|527.8|527.2|527.9|527.3|527.6|527|56
1634293800000|2021-10-15 10:30:00|527.7|527.1|528.2|527.6|528.2|527.6|527.7|527.1|119
1634294100000|2021-10-15 10:35:00|528.4|527.8|528.3|527.7|528.5|527.9|528.3|527.7|33
1634294400000|2021-10-15 10:40:00|528.2|527.6|528.2|527.6|528.3|527.7|528.1|527.5|64
1634294700000|2021-10-15 10:45:00|528.1|527.5|527.9|527.3|528.1|527.5|527.8|527.2|146
1634295000000|2021-10-15 10:50:00|527.8|527.2|527.6|527|527.9|527.3|527.4|526.8|154
1634295300000|2021-10-15 10:55:00|527.7|527.1|527.4|526.8|527.8|527.2|527.4|526.8|78
1634295600000|2021-10-15 11:00:00|527.5|526.9|527.8|527.2|527.8|527.2|527.5|526.9|106
1634295900000|2021-10-15 11:05:00|527.6|527|527.6|527|527.8|527.2|527.6|527|79
1634296200000|2021-10-15 11:10:00|527.7|527.1|528.1|527.5|528.2|527.6|527.7|527.1|35
1634296500000|2021-10-15 11:15:00|528.2|527.6|528.1|527.5|528.2|527.6|528.1|527.5|22
1634296800000|2021-10-15 11:20:00|528.2|527.6|528.8|528.2|528.8|528.2|527.8|527.2|246
1634297100000|2021-10-15 11:25:00|529.1|528.5|529.3|528.7|529.3|528.7|529|528.4|219
1634297400000|2021-10-15 11:30:00|529.5|528.9|529|528.4|529.5|528.9|528.9|528.3|94
1634297700000|2021-10-15 11:35:00|528.8|528.2|528.8|528.2|529|528.4|528.8|528.2|98
1634298000000|2021-10-15 11:40:00|528.7|528.1|529|528.4|529|528.4|528.7|528.1|124
1634298300000|2021-10-15 11:45:00|529.1|528.5|528.5|527.9|529.1|528.5|528.5|527.9|103
1634298600000|2021-10-15 11:50:00|528.6|528|528.7|528.1|528.7|528.1|528.5|527.9|122
1634298900000|2021-10-15 11:55:00|528.8|528.2|528.7|528.1|529|528.4|528.7|528.1|199
1634299200000|2021-10-15 12:00:00|528.5|527.9|527.9|527.3|528.5|527.9|527.5|526.9|294
1634299500000|2021-10-15 12:05:00|528|527.4|527.7|527.1|528|527.4|527.7|527.1|206
1634299800000|2021-10-15 12:10:00|527.9|527.3|528|527.4|528|527.4|527.7|527.1|142
1634300100000|2021-10-15 12:15:00|527.7|527.1|527.7|527.1|527.7|527.1|527.5|526.9|265
1634300400000|2021-10-15 12:20:00|528|527.4|527.5|526.9|528|527.4|527.5|526.9|137
1634300700000|2021-10-15 12:25:00|527.6|527|527.5|526.9|527.6|527|527.5|526.9|97
1634301000000|2021-10-15 12:30:00|527.7|527.1|528.3|527.7|528.3|527.7|527.7|527.1|197
1634301300000|2021-10-15 12:35:00|528.5|527.9|528.5|527.9|528.5|527.9|528.2|527.6|142
1634301600000|2021-10-15 12:40:00|528.7|528.1|528.2|527.6|528.8|528.2|528.1|527.5|580
1634304600000|2021-10-15 13:30:00|527.9|527.3|527.4|526.8|528.7|528.1|526.5|525.9|2774
1634304900000|2021-10-15 13:35:00|527.5|526.9|527.5|526.9|528.9|528.3|527.5|526.9|1113
1634305200000|2021-10-15 13:40:00|527.7|527.1|527.7|527.1|528|527.4|527.4|526.8|605
1634305500000|2021-10-15 13:45:00|527.8|527.2|529.9|529.3|529.9|529.3|527.7|527.1|1810
1634305800000|2021-10-15 13:50:00|529.8|529.2|530.7|530.1|530.7|530.1|529.2|528.6|1113
1634306100000|2021-10-15 13:55:00|531|530.4|531.8|531.2|533.2|532.6|530.8|530.2|3359
1634306400000|2021-10-15 14:00:00|532.1|531.5|531.1|530.5|532.1|531.5|530.8|530.2|1586
1634306700000|2021-10-15 14:05:00|531.2|530.6|529.9|529.3|531.3|530.7|529.7|529.1|950
1634307000000|2021-10-15 14:10:00|530|529.4|531.3|530.7|531.6|531|529.9|529.3|1418
1634307300000|2021-10-15 14:15:00|531.2|530.6|530.7|530.1|531.6|531|530.7|530.1|773
1634307600000|2021-10-15 14:20:00|530.6|530|531.1|530.5|531.1|530.5|529.9|529.3|598
1634307900000|2021-10-15 14:25:00|531|530.4|530.7|530.1|531.2|530.6|530.5|529.9|873
1634308200000|2021-10-15 14:30:00|530.8|530.2|531.3|530.7|531.7|531.1|530.7|530.1|1001
1634308500000|2021-10-15 14:35:00|531.5|530.9|530.5|529.9|531.7|531.1|530.5|529.9|869
1634308800000|2021-10-15 14:40:00|530.2|529.6|530.3|529.7|530.6|530|530.2|529.6|570
1634309100000|2021-10-15 14:45:00|530.5|529.9|531.2|530.6|531.2|530.6|530.5|529.9|578
1634309400000|2021-10-15 14:50:00|531.1|530.5|531.2|530.6|531.2|530.6|531|530.4|292
1634309700000|2021-10-15 14:55:00|531.3|530.7|531.3|530.7|531.5|530.9|530.8|530.2|317
1634310000000|2021-10-15 15:00:00|531.2|530.6|529.8|529.2|531.4|530.8|529.5|528.9|1066
1634310300000|2021-10-15 15:05:00|529.7|529.1|529.8|529.2|530.1|529.5|529.5|528.9|614
1634310600000|2021-10-15 15:10:00|529.9|529.3|530.1|529.5|530.3|529.7|529.8|529.2|783
1634310900000|2021-10-15 15:15:00|530.2|529.6|529.9|529.3|530.7|530.1|529.8|529.2|1422
1634311200000|2021-10-15 15:20:00|529.8|529.2|530.2|529.6|530.5|529.9|529.8|529.2|582
1634311500000|2021-10-15 15:25:00|530.4|529.8|530.7|530.1|530.7|530.1|529.9|529.3|759
1634311800000|2021-10-15 15:30:00|530.8|530.2|531.2|530.6|531.5|530.9|530.6|530|569
1634312100000|2021-10-15 15:35:00|531.4|530.8|530.6|530|531.5|530.9|530.6|530|405
1634312400000|2021-10-15 15:40:00|530.5|529.9|530.9|530.3|530.9|530.3|530.5|529.9|326
1634312700000|2021-10-15 15:45:00|530.8|530.2|530.1|529.5|531|530.4|530|529.4|299
1634313000000|2021-10-15 15:50:00|530|529.4|530.2|529.6|530.4|529.8|529.9|529.3|344
1634313300000|2021-10-15 15:55:00|530.1|529.5|530.2|529.6|530.2|529.6|530|529.4|230
1634313600000|2021-10-15 16:00:00|530.1|529.5|528.7|528.1|530.2|529.6|528.7|528.1|778
1634313900000|2021-10-15 16:05:00|528.8|528.2|530.1|529.5|530.2|529.6|528.8|528.2|537
1634314200000|2021-10-15 16:10:00|530.2|529.6|530.6|530|530.6|530|529.8|529.2|466
1634314500000|2021-10-15 16:15:00|530.7|530.1|531.3|530.7|531.3|530.7|530.6|530|471
1634314800000|2021-10-15 16:20:00|531.2|530.6|530.7|530.1|531.3|530.7|530.5|529.9|345
1634315100000|2021-10-15 16:25:00|530.8|530.2|531.3|530.7|531.3|530.7|530.7|530.1|412
1634315400000|2021-10-15 16:30:00|531.4|530.8|531.6|531|531.7|531.1|531.3|530.7|431
1634315700000|2021-10-15 16:35:00|531.7|531.1|532.3|531.7|532.3|531.7|531.3|530.7|437
1634316000000|2021-10-15 16:40:00|532.2|531.6|532.3|531.7|532.3|531.7|532.2|531.6|425
1634316300000|2021-10-15 16:45:00|532.1|531.5|532.5|531.9|532.5|531.9|532|531.4|419
1634316600000|2021-10-15 16:50:00|532.3|531.7|532.6|532|532.7|532.1|532.3|531.7|242
1634316900000|2021-10-15 16:55:00|532.7|532.1|532|531.4|532.7|532.1|532|531.4|435
1634317200000|2021-10-15 17:00:00|531.9|531.3|532.3|531.7|532.3|531.7|531.7|531.1|541
1634317500000|2021-10-15 17:05:00|532.1|531.5|532.5|531.9|532.6|532|531.8|531.2|716
1634317800000|2021-10-15 17:10:00|532.6|532|532.6|532|532.7|532.1|532.3|531.7|387
1634318100000|2021-10-15 17:15:00|532.7|532.1|531.7|531.1|533.2|532.6|531.7|531.1|799
1634318400000|2021-10-15 17:20:00|531.6|531|532|531.4|532.1|531.5|531.6|531|311
1634318700000|2021-10-15 17:25:00|531.8|531.2|532.3|531.7|532.3|531.7|531.6|531|403
1634319000000|2021-10-15 17:30:00|532.2|531.6|532.3|531.7|532.3|531.7|531.7|531.1|600
1634319300000|2021-10-15 17:35:00|532.1|531.5|531.9|531.3|532.3|531.7|531.6|531|447
1634319600000|2021-10-15 17:40:00|531.7|531.1|531.7|531.1|532|531.4|531.6|531|395
1634319900000|2021-10-15 17:45:00|531.9|531.3|531.1|530.5|531.9|531.3|531.1|530.5|643
1634320200000|2021-10-15 17:50:00|531.2|530.6|531.4|530.8|531.5|530.9|531.1|530.5|353
1634320500000|2021-10-15 17:55:00|531.5|530.9|531.6|531|531.9|531.3|531.2|530.6|701
1634320800000|2021-10-15 18:00:00|531.7|531.1|531.4|530.8|531.9|531.3|531.4|530.8|1044
1634321100000|2021-10-15 18:05:00|531.2|530.6|531.4|530.8|531.6|531|531.2|530.6|757
1634321400000|2021-10-15 18:10:00|531.5|530.9|531.1|530.5|531.5|530.9|530.3|529.7|3829
1634321700000|2021-10-15 18:15:00|531|530.4|532|531.4|532|531.4|530.8|530.2|1484
1634531700000|2021-10-18 04:35:00|530.1|529.5|530.1|529.5|530.1|529.5|530.1|529.5|0
1634535600000|2021-10-18 05:40:00|530.2|529.6|529.7|529.1|530.2|529.6|529.7|529.1|386
1634535900000|2021-10-18 05:45:00|529.8|529.2|530|529.4|530|529.4|529.8|529.2|33
1634536200000|2021-10-18 05:50:00|530.1|529.5|530.3|529.7|530.5|529.9|530.1|529.5|43
1634536500000|2021-10-18 05:55:00|530.5|529.9|530.4|529.8|530.5|529.9|530.2|529.6|34
1634536800000|2021-10-18 06:00:00|530.5|529.9|530.5|529.9|530.7|530.1|530.4|529.8|106
1634537100000|2021-10-18 06:05:00|530.6|530|530.5|529.9|530.7|530.1|530.4|529.8|52
1634537400000|2021-10-18 06:10:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|44
1634537700000|2021-10-18 06:15:00|530.4|529.8|530.1|529.5|530.4|529.8|530.1|529.5|28
1634538000000|2021-10-18 06:20:00|530.2|529.6|530.5|529.9|530.7|530.1|530.2|529.6|48
1634538300000|2021-10-18 06:25:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|55
1634538600000|2021-10-18 06:30:00|530.6|530|530.2|529.6|530.7|530.1|530.2|529.6|41
1634538900000|2021-10-18 06:35:00|530.1|529.5|530.2|529.6|530.2|529.6|530|529.4|27
1634539200000|2021-10-18 06:40:00|530.3|529.7|530.2|529.6|530.3|529.7|530.1|529.5|62
1634539500000|2021-10-18 06:45:00|530.5|529.9|530.2|529.6|530.5|529.9|530.2|529.6|38
1634539800000|2021-10-18 06:50:00|530.5|529.9|530.2|529.6|530.6|530|530.2|529.6|42
1634540100000|2021-10-18 06:55:00|530.4|529.8|530.5|529.9|530.5|529.9|530.2|529.6|63
1634540400000|2021-10-18 07:00:00|530.3|529.7|530.9|530.3|531.2|530.6|530.3|529.7|65
1634540700000|2021-10-18 07:05:00|530.8|530.2|530.7|530.1|531.1|530.5|530.5|529.9|32
1634541000000|2021-10-18 07:10:00|530.6|530|530.5|529.9|530.7|530.1|530.2|529.6|26
1634541300000|2021-10-18 07:15:00|530.6|530|531|530.4|531|530.4|530.6|530|75
1634541600000|2021-10-18 07:20:00|530.8|530.2|530.7|530.1|530.8|530.2|530.7|530.1|47
1634541900000|2021-10-18 07:25:00|530.8|530.2|530.9|530.3|531|530.4|530.7|530.1|26
1634542200000|2021-10-18 07:30:00|530.8|530.2|531.2|530.6|531.5|530.9|530.7|530.1|167
1634542500000|2021-10-18 07:35:00|531.3|530.7|531|530.4|531.5|530.9|530.9|530.3|58
1634542800000|2021-10-18 07:40:00|530.9|530.3|530.7|530.1|531.2|530.6|530.7|530.1|28
1634543100000|2021-10-18 07:45:00|530.9|530.3|530.7|530.1|530.9|530.3|530.7|530.1|33
1634543400000|2021-10-18 07:50:00|530.6|530|531|530.4|531|530.4|530.6|530|46
1634543700000|2021-10-18 07:55:00|530.9|530.3|531|530.4|531|530.4|530.9|530.3|24
1634544000000|2021-10-18 08:00:00|530.9|530.3|530.7|530.1|531.2|530.6|530.7|530.1|42
1634544300000|2021-10-18 08:05:00|530.9|530.3|531|530.4|531|530.4|530.7|530.1|56
1634544600000|2021-10-18 08:10:00|530.9|530.3|531|530.4|531.2|530.6|530.9|530.3|38
1634544900000|2021-10-18 08:15:00|530.9|530.3|530.5|529.9|531|530.4|530.5|529.9|48
1634545200000|2021-10-18 08:20:00|530.7|530.1|530.7|530.1|530.7|530.1|530.5|529.9|18
1634545500000|2021-10-18 08:25:00|530.5|529.9|530.5|529.9|530.5|529.9|530.5|529.9|8
1634545800000|2021-10-18 08:30:00|530.6|530|530.7|530.1|530.8|530.2|530.5|529.9|17
1634546100000|2021-10-18 08:35:00|530.6|530|530.5|529.9|530.7|530.1|530.5|529.9|32
1634546400000|2021-10-18 08:40:00|530.2|529.6|530.5|529.9|530.7|530.1|530.2|529.6|28
1634546700000|2021-10-18 08:45:00|530.7|530.1|531|530.4|531.2|530.6|530.7|530.1|60
1634547000000|2021-10-18 08:50:00|530.8|530.2|530.8|530.2|530.9|530.3|530.7|530.1|23
1634547300000|2021-10-18 08:55:00|530.9|530.3|530.9|530.3|531|530.4|530.9|530.3|5
1634547600000|2021-10-18 09:00:00|531|530.4|531.2|530.6|531.2|530.6|530.9|530.3|73
1634547900000|2021-10-18 09:05:00|531.3|530.7|531.5|530.9|531.5|530.9|531.2|530.6|40
1634548200000|2021-10-18 09:10:00|531.4|530.8|531.4|530.8|531.6|531|531.4|530.8|37
1634548500000|2021-10-18 09:15:00|531.5|530.9|531.2|530.6|531.5|530.9|531|530.4|18
1634548800000|2021-10-18 09:20:00|531.3|530.7|531.2|530.6|531.5|530.9|531.2|530.6|61
1634549100000|2021-10-18 09:25:00|531.3|530.7|531.5|530.9|531.5|530.9|531.3|530.7|19
1634549400000|2021-10-18 09:30:00|531.4|530.8|531|530.4|531.5|530.9|530.9|530.3|45
1634549700000|2021-10-18 09:35:00|531.1|530.5|531.2|530.6|531.5|530.9|531.1|530.5|84
1634550000000|2021-10-18 09:40:00|531|530.4|531.2|530.6|531.3|530.7|531|530.4|38
1634550300000|2021-10-18 09:45:00|531.3|530.7|531.6|531|531.6|531|531.3|530.7|6
1634550600000|2021-10-18 09:50:00|531.7|531.1|531.7|531.1|531.8|531.2|531.7|531.1|29
1634550900000|2021-10-18 09:55:00|531.6|531|531.5|530.9|531.7|531.1|531.5|530.9|15
1634551200000|2021-10-18 10:00:00|531.4|530.8|531.7|531.1|531.7|531.1|531.4|530.8|22
1634551500000|2021-10-18 10:05:00|531.6|531|531.5|530.9|531.6|531|531.4|530.8|271
1634551800000|2021-10-18 10:10:00|531.4|530.8|531.4|530.8|531.4|530.8|531.2|530.6|30
1634552100000|2021-10-18 10:15:00|531.3|530.7|531.3|530.7|531.4|530.8|531.2|530.6|16
1634552400000|2021-10-18 10:20:00|531.4|530.8|531.2|530.6|531.4|530.8|531.2|530.6|52
1634552700000|2021-10-18 10:25:00|531.1|530.5|531.5|530.9|531.5|530.9|531.1|530.5|35
1634553000000|2021-10-18 10:30:00|531.6|531|531.4|530.8|531.6|531|531.2|530.6|25
1634553300000|2021-10-18 10:35:00|531.6|531|531.9|531.3|532.1|531.5|531.5|530.9|154
1634553600000|2021-10-18 10:40:00|531.8|531.2|531.7|531.1|531.8|531.2|531.6|531|34
1634553900000|2021-10-18 10:45:00|531.6|531|531.4|530.8|531.6|531|531.4|530.8|57
1634554200000|2021-10-18 10:50:00|531.5|530.9|530.9|530.3|531.5|530.9|530.9|530.3|63
1634554500000|2021-10-18 10:55:00|531|530.4|531|530.4|531.1|530.5|531|530.4|25
1634554800000|2021-10-18 11:00:00|531.1|530.5|531.4|530.8|531.5|530.9|531|530.4|28
1634555100000|2021-10-18 11:05:00|531.3|530.7|531.2|530.6|531.4|530.8|531|530.4|37
1634555400000|2021-10-18 11:10:00|531.1|530.5|531.1|530.5|531.2|530.6|531|530.4|21
1634555700000|2021-10-18 11:15:00|531.2|530.6|531.2|530.6|531.2|530.6|531.2|530.6|6
1634556000000|2021-10-18 11:20:00|531.1|530.5|531.2|530.6|531.3|530.7|530.9|530.3|40
1634556300000|2021-10-18 11:25:00|531|530.4|531.8|531.2|531.8|531.2|531|530.4|127
1634556600000|2021-10-18 11:30:00|531.7|531.1|531.7|531.1|532.1|531.5|531.6|531|152
1634556900000|2021-10-18 11:35:00|531.8|531.2|532.3|531.7|532.3|531.7|531.8|531.2|86
1634557200000|2021-10-18 11:40:00|532.2|531.6|531.4|530.8|532.2|531.6|531.4|530.8|105
1634557500000|2021-10-18 11:45:00|531.3|530.7|530.8|530.2|531.3|530.7|530.5|529.9|315
1634557800000|2021-10-18 11:50:00|530.9|530.3|531|530.4|531|530.4|530.7|530.1|35
1634558100000|2021-10-18 11:55:00|530.8|530.2|530.7|530.1|530.9|530.3|530.7|530.1|24
1634558400000|2021-10-18 12:00:00|530.5|529.9|530|529.4|530.5|529.9|529.5|528.9|166
1634558700000|2021-10-18 12:05:00|529.9|529.3|529.7|529.1|530.2|529.6|529.7|529.1|68
1634559000000|2021-10-18 12:10:00|529.6|529|529.4|528.8|529.7|529.1|529.4|528.8|120
1634559300000|2021-10-18 12:15:00|529.5|528.9|529.2|528.6|529.5|528.9|529.1|528.5|139
1634559600000|2021-10-18 12:20:00|529.3|528.7|529.4|528.8|529.5|528.9|529.2|528.6|76
1634559900000|2021-10-18 12:25:00|529.2|528.6|529.2|528.6|529.4|528.8|529.1|528.5|52
1634560200000|2021-10-18 12:30:00|529.4|528.8|528.2|527.6|529.4|528.8|528.2|527.6|344
1634560500000|2021-10-18 12:35:00|528.4|527.8|528.2|527.6|528.6|528|528.2|527.6|143
1634560800000|2021-10-18 12:40:00|528.5|527.9|528.7|528.1|528.9|528.3|528.1|527.5|559
1634563800000|2021-10-18 13:30:00|529.1|528.5|530.6|530|531|530.4|528.1|527.5|3178
1634564100000|2021-10-18 13:35:00|530.5|529.9|530.4|529.8|531.9|531.3|530.2|529.6|1142
1634564400000|2021-10-18 13:40:00|530.5|529.9|529.9|529.3|532.1|531.5|529.9|529.3|995
1634564700000|2021-10-18 13:45:00|530|529.4|529.7|529.1|530.4|529.8|529.7|529.1|690
1634565000000|2021-10-18 13:50:00|529.9|529.3|530|529.4|530.4|529.8|529.9|529.3|620
1634565300000|2021-10-18 13:55:00|529.9|529.3|529.7|529.1|530.4|529.8|529.6|529|790
1634565600000|2021-10-18 14:00:00|529.6|529|530.2|529.6|530.9|530.3|529.6|529|1166
1634565900000|2021-10-18 14:05:00|530.4|529.8|531.5|530.9|531.7|531.1|530.1|529.5|1145
1634566200000|2021-10-18 14:10:00|531.6|531|531.1|530.5|531.6|531|530.7|530.1|417
1634566500000|2021-10-18 14:15:00|531|530.4|532.5|531.9|532.8|532.2|530.9|530.3|1397
1634566800000|2021-10-18 14:20:00|532.6|532|532.7|532.1|533.4|532.8|532.5|531.9|938
1634567100000|2021-10-18 14:25:00|533|532.4|532.9|532.3|533.1|532.5|532.6|532|668
1634567400000|2021-10-18 14:30:00|533|532.4|533.2|532.6|533.7|533.1|533|532.4|949
1634567700000|2021-10-18 14:35:00|533.4|532.8|533.7|533.1|533.7|533.1|532.5|531.9|915
1634568000000|2021-10-18 14:40:00|533.5|532.9|534|533.4|534.2|533.6|533.2|532.6|1041
1634568300000|2021-10-18 14:45:00|533.9|533.3|534.1|533.5|534.9|534.3|533.4|532.8|1401
1634568600000|2021-10-18 14:50:00|534|533.4|532.5|531.9|534.1|533.5|532.5|531.9|1335
1634568900000|2021-10-18 14:55:00|532.7|532.1|532.5|531.9|532.7|532.1|532.2|531.6|659
1634569200000|2021-10-18 15:00:00|532.6|532|533.5|532.9|533.7|533.1|532.2|531.6|558
1634569500000|2021-10-18 15:05:00|533.6|533|534|533.4|534.2|533.6|533.5|532.9|818
1634569800000|2021-10-18 15:10:00|533.9|533.3|533.7|533.1|534|533.4|533.5|532.9|332
1634570100000|2021-10-18 15:15:00|534|533.4|534.2|533.6|534.4|533.8|533.7|533.1|561
1634570400000|2021-10-18 15:20:00|534.1|533.5|533.9|533.3|534.1|533.5|533.7|533.1|370
1634570700000|2021-10-18 15:25:00|533.7|533.1|534.1|533.5|534.2|533.6|533.7|533.1|576
1634571000000|2021-10-18 15:30:00|534|533.4|533.1|532.5|534.1|533.5|533|532.4|904
1634571300000|2021-10-18 15:35:00|533|532.4|533|532.4|533.5|532.9|533|532.4|377
1634571600000|2021-10-18 15:40:00|533.1|532.5|533|532.4|533.2|532.6|532.9|532.3|402
1634571900000|2021-10-18 15:45:00|533.1|532.5|532.9|532.3|533.6|533|532.7|532.1|524
1634572200000|2021-10-18 15:50:00|532.7|532.1|533.2|532.6|533.2|532.6|532.6|532|270
1634572500000|2021-10-18 15:55:00|533.1|532.5|533.2|532.6|533.2|532.6|533|532.4|290
1634572800000|2021-10-18 16:00:00|533.5|532.9|534.2|533.6|534.2|533.6|533.5|532.9|2155
1634573100000|2021-10-18 16:05:00|534.1|533.5|534|533.4|534.2|533.6|533.7|533.1|747
1634573400000|2021-10-18 16:10:00|534.2|533.6|534|533.4|534.2|533.6|533.7|533.1|632
1634573700000|2021-10-18 16:15:00|533.7|533.1|533.7|533.1|533.7|533.1|533.5|532.9|438
1634574000000|2021-10-18 16:20:00|534|533.4|534.5|533.9|534.5|533.9|534|533.4|354
1634574300000|2021-10-18 16:25:00|534.7|534.1|534.5|533.9|534.7|534.1|534.2|533.6|417
1634574600000|2021-10-18 16:30:00|534.3|533.7|536.2|535.6|536.2|535.6|534.2|533.6|1442
1634574900000|2021-10-18 16:35:00|536.3|535.7|536.5|535.9|536.6|536|535.8|535.2|953
1634575200000|2021-10-18 16:40:00|536.6|536|536.9|536.3|537.2|536.6|536.6|536|829
1634575500000|2021-10-18 16:45:00|537|536.4|536.5|535.9|537.3|536.7|536.5|535.9|779
1634575800000|2021-10-18 16:50:00|536.4|535.8|536.2|535.6|536.4|535.8|535.8|535.2|477
1634576100000|2021-10-18 16:55:00|536.3|535.7|536.5|535.9|536.5|535.9|536.2|535.6|364
1634576400000|2021-10-18 17:00:00|536.7|536.1|537.5|536.9|537.5|536.9|536.7|536.1|595
1634576700000|2021-10-18 17:05:00|537.4|536.8|537.2|536.6|537.5|536.9|537.2|536.6|433
1634577000000|2021-10-18 17:10:00|537.3|536.7|537.2|536.6|537.5|536.9|537.2|536.6|434
1634577300000|2021-10-18 17:15:00|537.3|536.7|538.3|537.7|538.5|537.9|537.3|536.7|864
1634577600000|2021-10-18 17:20:00|538.2|537.6|537.1|536.5|538.2|537.6|537.1|536.5|732
1634577900000|2021-10-18 17:25:00|537.2|536.6|537.6|537|537.7|537.1|537.2|536.6|310
1634578200000|2021-10-18 17:30:00|537.5|536.9|538.3|537.7|538.5|537.9|537.5|536.9|741
1634578500000|2021-10-18 17:35:00|538.2|537.6|538.2|537.6|538.3|537.7|537.8|537.2|394
1634578800000|2021-10-18 17:40:00|538.1|537.5|537.5|536.9|538.2|537.6|537.2|536.6|400
1634579100000|2021-10-18 17:45:00|537.6|537|537.8|537.2|538.2|537.6|537.5|536.9|636
1634579400000|2021-10-18 17:50:00|537.7|537.1|538|537.4|538|537.4|537.4|536.8|610
1634579700000|2021-10-18 17:55:00|538.1|537.5|537.5|536.9|538.2|537.6|537.5|536.9|569
1634580000000|2021-10-18 18:00:00|537.2|536.6|537.1|536.5|537.2|536.6|536.5|535.9|967
1634580300000|2021-10-18 18:05:00|537.2|536.6|537.4|536.8|538.1|537.5|537|536.4|1193
1634580600000|2021-10-18 18:10:00|537.2|536.6|537.9|537.3|538|537.4|537.1|536.5|4366
1634580900000|2021-10-18 18:15:00|537.7|537.1|537.7|537.1|537.8|537.2|537.6|537|2553
1634601600000|2021-10-19 00:00:00|536.4|535.8|535.9|535.3|536.6|536|535.9|535.3|772
1634601900000|2021-10-19 00:05:00|536.1|535.5|535.5|534.9|536.2|535.6|535.5|534.9|218
1634602200000|2021-10-19 00:10:00|535.4|534.8|535.5|534.9|535.7|535.1|535.1|534.5|415
1634602500000|2021-10-19 00:15:00|535.6|535|535.4|534.8|535.6|535|535.3|534.7|93
1634602800000|2021-10-19 00:20:00|535.5|534.9|535.5|534.9|535.5|534.9|535.4|534.8|55
1634603100000|2021-10-19 00:25:00|535.4|534.8|535.5|534.9|535.5|534.9|535.4|534.8|35
1634603400000|2021-10-19 00:30:00|535.4|534.8|535.4|534.8|535.6|535|535.4|534.8|46
1634603700000|2021-10-19 00:35:00|535.5|534.9|535.3|534.7|535.5|534.9|535.2|534.6|28
1634604000000|2021-10-19 00:40:00|535.4|534.8|535.4|534.8|535.4|534.8|535.4|534.8|66
1634604300000|2021-10-19 00:45:00|535.3|534.7|535.4|534.8|535.4|534.8|535.3|534.7|25
1634604600000|2021-10-19 00:50:00|535.5|534.9|535.3|534.7|535.6|535|535.3|534.7|31
1634604900000|2021-10-19 00:55:00|535.1|534.5|535.2|534.6|535.3|534.7|535|534.4|28
1634605200000|2021-10-19 01:00:00|535.1|534.5|535.3|534.7|535.4|534.8|535|534.4|103
1634605500000|2021-10-19 01:05:00|535.2|534.6|535.4|534.8|535.5|534.9|535|534.4|45
1634605800000|2021-10-19 01:10:00|535.6|535|535.5|534.9|535.6|535|535.5|534.9|74
1634606100000|2021-10-19 01:15:00|535.4|534.8|535.4|534.8|535.5|534.9|535.3|534.7|20
1634606400000|2021-10-19 01:20:00|535.5|534.9|535.5|534.9|535.6|535|535.4|534.8|39
1634606700000|2021-10-19 01:25:00|535.6|535|535.7|535.1|535.7|535.1|535.6|535|31
1634607000000|2021-10-19 01:30:00|535.6|535|535.9|535.3|536|535.4|535.6|535|154
1634607300000|2021-10-19 01:35:00|536|535.4|536.2|535.6|536.3|535.7|535.9|535.3|37
1634607600000|2021-10-19 01:40:00|536.3|535.7|536.3|535.7|536.4|535.8|536.2|535.6|72
1634607900000|2021-10-19 01:45:00|536.4|535.8|536.3|535.7|536.4|535.8|536.1|535.5|31
1634608200000|2021-10-19 01:50:00|536.2|535.6|536.3|535.7|536.3|535.7|536|535.4|59
1634608500000|2021-10-19 01:55:00|536.4|535.8|536.4|535.8|536.4|535.8|536.4|535.8|22
1634608800000|2021-10-19 02:00:00|536.3|535.7|536.3|535.7|536.4|535.8|536.2|535.6|30
1634609100000|2021-10-19 02:05:00|536.2|535.6|536|535.4|536.2|535.6|536|535.4|16
1634609400000|2021-10-19 02:10:00|536.1|535.5|536.1|535.5|536.1|535.5|536|535.4|13
1634609700000|2021-10-19 02:15:00|536|535.4|536|535.4|536.1|535.5|536|535.4|26
1634610000000|2021-10-19 02:20:00|536.1|535.5|536.1|535.5|536.3|535.7|536.1|535.5|6
1634610300000|2021-10-19 02:25:00|536.2|535.6|536.1|535.5|536.2|535.6|536|535.4|33
1634610600000|2021-10-19 02:30:00|536|535.4|536|535.4|536.1|535.5|536|535.4|22
1634610900000|2021-10-19 02:35:00|535.9|535.3|536|535.4|536.1|535.5|535.9|535.3|44
1634611200000|2021-10-19 02:40:00|536.1|535.5|536.1|535.5|536.2|535.6|536|535.4|16
1634611500000|2021-10-19 02:45:00|536|535.4|536.2|535.6|536.2|535.6|536|535.4|5
1634611800000|2021-10-19 02:50:00|536.3|535.7|536|535.4|536.3|535.7|536|535.4|88
1634612100000|2021-10-19 02:55:00|535.9|535.3|535.7|535.1|535.9|535.3|535.5|534.9|137
1634612400000|2021-10-19 03:00:00|535.6|535|535.7|535.1|535.7|535.1|535.6|535|4
1634612700000|2021-10-19 03:05:00|535.8|535.2|535.8|535.2|535.8|535.2|535.7|535.1|26
1634613000000|2021-10-19 03:10:00|535.9|535.3|536|535.4|536|535.4|535.8|535.2|32
1634613300000|2021-10-19 03:15:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|21
1634613600000|2021-10-19 03:20:00|536.1|535.5|536.1|535.5|536.1|535.5|536.1|535.5|38
1634613900000|2021-10-19 03:25:00|536|535.4|536|535.4|536|535.4|536|535.4|10
1634614200000|2021-10-19 03:30:00|536.1|535.5|536|535.4|536.1|535.5|536|535.4|45
1634614500000|2021-10-19 03:35:00|||||||||2
1634614800000|2021-10-19 03:40:00|||||||||6
1634615100000|2021-10-19 03:45:00|||||||||6
1634615400000|2021-10-19 03:50:00|536.2|535.6|536|535.4|536.3|535.7|536|535.4|22
1634615700000|2021-10-19 03:55:00|||||||||14
1634616000000|2021-10-19 04:00:00|||||||||2
1634616300000|2021-10-19 04:05:00|||||||||4
1634616600000|2021-10-19 04:10:00|||||||||5
1634616900000|2021-10-19 04:15:00|||||||||2
1634617200000|2021-10-19 04:20:00|||||||||3
1634617500000|2021-10-19 04:25:00|||||||||8
1634617800000|2021-10-19 04:30:00|536.1|535.5|536.5|535.9|536.5|535.9|536|535.4|25
1634618100000|2021-10-19 04:35:00|||||||||15
1634618400000|2021-10-19 04:40:00|||||||||7
1634618700000|2021-10-19 04:45:00|||||||||5
1634619000000|2021-10-19 04:50:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|8
1634619300000|2021-10-19 04:55:00|||||||||3
1634619600000|2021-10-19 05:00:00|536.4|535.8|536.3|535.7|536.4|535.8|536.3|535.7|21
1634619900000|2021-10-19 05:05:00|536.4|535.8|536.5|535.9|536.5|535.9|536.4|535.8|33
1634620200000|2021-10-19 05:10:00|||||||||6
1634620500000|2021-10-19 05:15:00|||||||||10
1634620800000|2021-10-19 05:20:00|||||||||6
1634621100000|2021-10-19 05:25:00|||||||||10
1634621400000|2021-10-19 05:30:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|7
1634621700000|2021-10-19 05:35:00|537|536.4|537|536.4|537|536.4|536.9|536.3|86
1634622000000|2021-10-19 05:40:00|536.8|536.2|536.8|536.2|536.8|536.2|536.8|536.2|47
1634622300000|2021-10-19 05:45:00|536.5|535.9|536.5|535.9|536.8|536.2|536.5|535.9|24
1634622600000|2021-10-19 05:50:00|||||||||50
1634622900000|2021-10-19 05:55:00|536.3|535.7|536.3|535.7|536.3|535.7|536.3|535.7|33
1634623200000|2021-10-19 06:00:00|536.5|535.9|536.5|535.9|536.5|535.9|536.3|535.7|27
1634623500000|2021-10-19 06:05:00|||||||||20
1634623800000|2021-10-19 06:10:00|536.7|536.1|536.9|536.3|537|536.4|536.7|536.1|81
1634624100000|2021-10-19 06:15:00|536.8|536.2|536.9|536.3|536.9|536.3|536.8|536.2|27
1634624400000|2021-10-19 06:20:00|537|536.4|536.8|536.2|537|536.4|536.8|536.2|89
1634624700000|2021-10-19 06:25:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|72
1634625000000|2021-10-19 06:30:00|536.7|536.1|536.5|535.9|536.7|536.1|536.5|535.9|34
1634625300000|2021-10-19 06:35:00|536.6|536|536.7|536.1|536.7|536.1|536.6|536|38
1634625600000|2021-10-19 06:40:00|536.6|536|536.7|536.1|536.7|536.1|536.6|536|16
1634625900000|2021-10-19 06:45:00|536.6|536|536.5|535.9|536.6|536|536.5|535.9|37
1634626200000|2021-10-19 06:50:00|||||||||22
1634626500000|2021-10-19 06:55:00|536.3|535.7|536|535.4|536.3|535.7|536|535.4|27
1634626800000|2021-10-19 07:00:00|535.9|535.3|536|535.4|536|535.4|535.9|535.3|57
1634627100000|2021-10-19 07:05:00|||||||||27
1634627400000|2021-10-19 07:10:00|535.9|535.3|536.5|535.9|536.5|535.9|535.8|535.2|63
1634627700000|2021-10-19 07:15:00|536.4|535.8|536.2|535.6|536.5|535.9|536.2|535.6|18
1634628000000|2021-10-19 07:20:00|536.3|535.7|536.8|536.2|536.8|536.2|536.3|535.7|19
1634628300000|2021-10-19 07:25:00|537|536.4|536.8|536.2|537|536.4|536.8|536.2|76
1634628600000|2021-10-19 07:30:00|537|536.4|537|536.4|537|536.4|536.7|536.1|82
1634628900000|2021-10-19 07:35:00|537.2|536.6|537.2|536.6|537.3|536.7|537.1|536.5|84
1634629200000|2021-10-19 07:40:00|537.1|536.5|537.2|536.6|537.3|536.7|537|536.4|111
1634629500000|2021-10-19 07:45:00|537.1|536.5|537.2|536.6|537.3|536.7|537|536.4|54
1634629800000|2021-10-19 07:50:00|537.1|536.5|537.3|536.7|537.4|536.8|537.1|536.5|64
1634630100000|2021-10-19 07:55:00|537.4|536.8|537.2|536.6|537.5|536.9|537.1|536.5|147
1634630400000|2021-10-19 08:00:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|81
1634630700000|2021-10-19 08:05:00|537.3|536.7|537.5|536.9|537.8|537.2|537.3|536.7|272
1634631000000|2021-10-19 08:10:00|537.3|536.7|537.3|536.7|537.4|536.8|537.3|536.7|30
1634631300000|2021-10-19 08:15:00|537.5|536.9|537.5|536.9|537.5|536.9|537.4|536.8|95
1634631600000|2021-10-19 08:20:00|||||||||6
1634631900000|2021-10-19 08:25:00|||||||||10
1634632200000|2021-10-19 08:30:00|537.4|536.8|537.3|536.7|537.4|536.8|537.3|536.7|22
1634632500000|2021-10-19 08:35:00|537.4|536.8|537.4|536.8|537.5|536.9|537.4|536.8|46
1634632800000|2021-10-19 08:40:00|537.5|536.9|537.5|536.9|537.5|536.9|537.3|536.7|104
1634633100000|2021-10-19 08:45:00|537.6|537|537.3|536.7|537.8|537.2|537.3|536.7|59
1634633400000|2021-10-19 08:50:00|537.4|536.8|537.8|537.2|537.8|537.2|537.3|536.7|47
1634633700000|2021-10-19 08:55:00|537.5|536.9|537.5|536.9|537.7|537.1|537.5|536.9|59
1634634000000|2021-10-19 09:00:00|537.6|537|538|537.4|538|537.4|537.6|537|210
1634634300000|2021-10-19 09:05:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|60
1634634600000|2021-10-19 09:10:00|||||||||18
1634634900000|2021-10-19 09:15:00|537.9|537.3|537.8|537.2|538|537.4|537.8|537.2|31
1634635200000|2021-10-19 09:20:00|537.6|537|537.7|537.1|537.8|537.2|537.5|536.9|141
1634635500000|2021-10-19 09:25:00|537.8|537.2|537.5|536.9|537.8|537.2|537.5|536.9|34
1634635800000|2021-10-19 09:30:00|537.3|536.7|537.5|536.9|537.5|536.9|537.3|536.7|110
1634636100000|2021-10-19 09:35:00|537.8|537.2|538|537.4|538|537.4|537.5|536.9|88
1634636400000|2021-10-19 09:40:00|537.8|537.2|538|537.4|538|537.4|537.8|537.2|23
1634636700000|2021-10-19 09:45:00|538.1|537.5|538.4|537.8|538.5|537.9|538.1|537.5|232
1634637000000|2021-10-19 09:50:00|538.3|537.7|538.2|537.6|538.3|537.7|538.1|537.5|21
1634637300000|2021-10-19 09:55:00|538.3|537.7|538.6|538|538.6|538|538.2|537.6|64
1634637600000|2021-10-19 10:00:00|538.7|538.1|538.6|538|538.8|538.2|538.5|537.9|215
1634637900000|2021-10-19 10:05:00|538.7|538.1|538.7|538.1|538.8|538.2|538.7|538.1|34
1634638200000|2021-10-19 10:10:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|33
1634638500000|2021-10-19 10:15:00|538.7|538.1|538.5|537.9|538.7|538.1|538.5|537.9|82
1634638800000|2021-10-19 10:20:00|538.6|538|538.8|538.2|538.8|538.2|538.6|538|57
1634639100000|2021-10-19 10:25:00|||||||||19
1634639400000|2021-10-19 10:30:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|82
1634639700000|2021-10-19 10:35:00|538.5|537.9|538.5|537.9|538.5|537.9|538.4|537.8|58
1634640000000|2021-10-19 10:40:00|538.4|537.8|538.4|537.8|538.6|538|538.4|537.8|71
1634640300000|2021-10-19 10:45:00|538.5|537.9|538.5|537.9|538.5|537.9|538.5|537.9|113
1634640600000|2021-10-19 10:50:00|538.6|538|538.6|538|538.6|538|538.6|538|31
1634640900000|2021-10-19 10:55:00|538.5|537.9|539.1|538.5|539.1|538.5|538.5|537.9|201
1634641200000|2021-10-19 11:00:00|539|538.4|539|538.4|539.3|538.7|539|538.4|100
1634641500000|2021-10-19 11:05:00|539.1|538.5|539.3|538.7|539.3|538.7|539.1|538.5|31
1634641800000|2021-10-19 11:10:00|539.2|538.6|539.2|538.6|539.2|538.6|539.1|538.5|31
1634642100000|2021-10-19 11:15:00|539.1|538.5|539.1|538.5|539.3|538.7|539.1|538.5|28
1634642400000|2021-10-19 11:20:00|539|538.4|539|538.4|539.2|538.6|539|538.4|46
1634642700000|2021-10-19 11:25:00|539.1|538.5|539.1|538.5|539.1|538.5|539|538.4|67
1634643000000|2021-10-19 11:30:00|539|538.4|539|538.4|539|538.4|539|538.4|25
1634643300000|2021-10-19 11:35:00|538.9|538.3|539|538.4|539|538.4|538.9|538.3|75
1634643600000|2021-10-19 11:40:00|539.3|538.7|539.5|538.9|539.5|538.9|539.3|538.7|127
1634643900000|2021-10-19 11:45:00|||||||||41
1634644200000|2021-10-19 11:50:00|||||||||40
1634644500000|2021-10-19 11:55:00|539.4|538.8|539.3|538.7|539.4|538.8|539.3|538.7|101
1634644800000|2021-10-19 12:00:00|539|538.4|539|538.4|539|538.4|539|538.4|303
1634645100000|2021-10-19 12:05:00|538.9|538.3|538.2|537.6|538.9|538.3|538.2|537.6|359
1634645400000|2021-10-19 12:10:00|||||||||82
1634645700000|2021-10-19 12:15:00|538.3|537.7|538.5|537.9|538.7|538.1|538.3|537.7|177
1634646000000|2021-10-19 12:20:00|538.6|538|538.3|537.7|538.7|538.1|538.2|537.6|117
1634646300000|2021-10-19 12:25:00|538.4|537.8|538.2|537.6|538.5|537.9|538.2|537.6|151
1634646600000|2021-10-19 12:30:00|538.3|537.7|538|537.4|538.3|537.7|538|537.4|200
1634646900000|2021-10-19 12:35:00|538.1|537.5|537.7|537.1|538.1|537.5|537.7|537.1|88
1634647200000|2021-10-19 12:40:00|537.8|537.2|538|537.4|538.2|537.6|537.7|537.1|361
1634650200000|2021-10-19 13:30:00|538.6|538|535.8|535.2|539.1|538.5|535.1|534.5|4786
1634650500000|2021-10-19 13:35:00|535.7|535.1|535.4|534.8|535.8|535.2|534.5|533.9|1731
1634650800000|2021-10-19 13:40:00|535.6|535|535.6|535|535.9|535.3|535.4|534.8|1675
1634651100000|2021-10-19 13:45:00|535.4|534.8|535.6|535|536.4|535.8|535.2|534.6|1436
1634651400000|2021-10-19 13:50:00|535.7|535.1|535.8|535.2|536.3|535.7|535.6|535|605
1634651700000|2021-10-19 13:55:00|535.7|535.1|535.8|535.2|536.1|535.5|535.3|534.7|506
1634652000000|2021-10-19 14:00:00|535.6|535|536.3|535.7|536.6|536|535.6|535|572
1634652300000|2021-10-19 14:05:00|536.4|535.8|536.6|536|536.6|536|536.1|535.5|564
1634652600000|2021-10-19 14:10:00|536.3|535.7|537.4|536.8|537.6|537|536.1|535.5|729
1634652900000|2021-10-19 14:15:00|537.3|536.7|538.3|537.7|538.3|537.7|537.3|536.7|931
1634653200000|2021-10-19 14:20:00|538.4|537.8|538.3|537.7|538.6|538|538.2|537.6|419
1634653500000|2021-10-19 14:25:00|538.2|537.6|537.7|537.1|538.3|537.7|537.3|536.7|620
1634653800000|2021-10-19 14:30:00|537.6|537|537.6|537|537.8|537.2|537.2|536.6|460
1634654100000|2021-10-19 14:35:00|537.5|536.9|540.4|539.8|540.6|540|537.4|536.8|2886
1634654400000|2021-10-19 14:40:00|540.5|539.9|540.3|539.7|541.7|541.1|540.3|539.7|2077
1634654700000|2021-10-19 14:45:00|540.4|539.8|540.4|539.8|540.7|540.1|540.2|539.6|870
1634655000000|2021-10-19 14:50:00|540.5|539.9|540.2|539.6|540.7|540.1|539.9|539.3|446
1634655300000|2021-10-19 14:55:00|540.1|539.5|539.8|539.2|540.7|540.1|539.7|539.1|1003
1634655600000|2021-10-19 15:00:00|539.7|539.1|539.2|538.6|539.8|539.2|539|538.4|922
1634655900000|2021-10-19 15:05:00|539.3|538.7|539.1|538.5|540.1|539.5|538.9|538.3|600
1634656200000|2021-10-19 15:10:00|539|538.4|538.8|538.2|539.3|538.7|538.7|538.1|410
1634656500000|2021-10-19 15:15:00|538.7|538.1|538.4|537.8|538.8|538.2|538.2|537.6|517
1634656800000|2021-10-19 15:20:00|538.3|537.7|538.3|537.7|538.8|538.2|538.2|537.6|499
1634657100000|2021-10-19 15:25:00|538.2|537.6|537.8|537.2|538.3|537.7|537.5|536.9|566
1634657400000|2021-10-19 15:30:00|537.7|537.1|537.6|537|537.8|537.2|537.1|536.5|630
1634657700000|2021-10-19 15:35:00|537.7|537.1|538.1|537.5|538.4|537.8|537.6|537|544
1634658000000|2021-10-19 15:40:00|537.9|537.3|538.1|537.5|538.3|537.7|537.8|537.2|512
1634658300000|2021-10-19 15:45:00|538|537.4|536.6|536|538|537.4|536.5|535.9|877
1634658600000|2021-10-19 15:50:00|536.7|536.1|537.2|536.6|537.3|536.7|536.6|536|352
1634658900000|2021-10-19 15:55:00|537.1|536.5|537.2|536.6|537.3|536.7|537.1|536.5|380
1634659200000|2021-10-19 16:00:00|537.1|536.5|536.9|536.3|537.8|537.2|536.9|536.3|2217
1634659500000|2021-10-19 16:05:00|537.1|536.5|536.8|536.2|537.3|536.7|536.8|536.2|368
1634659800000|2021-10-19 16:10:00|536.9|536.3|536.9|536.3|537.2|536.6|536.7|536.1|263
1634660100000|2021-10-19 16:15:00|536.8|536.2|536.1|535.5|536.8|536.2|536.1|535.5|374
1634660400000|2021-10-19 16:20:00|536.2|535.6|536.3|535.7|536.3|535.7|535.8|535.2|1112
1634660700000|2021-10-19 16:25:00|536.5|535.9|535.6|535|536.6|536|535.6|535|510
1634661000000|2021-10-19 16:30:00|535.7|535.1|534.8|534.2|535.8|535.2|534.7|534.1|754
1634661300000|2021-10-19 16:35:00|534.9|534.3|535.5|534.9|535.6|535|534.7|534.1|462
1634661600000|2021-10-19 16:40:00|535.6|535|535.4|534.8|535.6|535|535.1|534.5|2852
1634661900000|2021-10-19 16:45:00|535.5|534.9|535.6|535|535.7|535.1|535.2|534.6|595
1634662200000|2021-10-19 16:50:00|535.4|534.8|536.2|535.6|536.2|535.6|535.4|534.8|212
1634662500000|2021-10-19 16:55:00|536.3|535.7|536.5|535.9|536.7|536.1|536.2|535.6|267
1634662800000|2021-10-19 17:00:00|536.6|536|537.6|537|537.6|537|536.5|535.9|650
1634663100000|2021-10-19 17:05:00|537.7|537.1|537.1|536.5|537.9|537.3|536.9|536.3|433
1634663400000|2021-10-19 17:10:00|537|536.4|537.6|537|537.7|537.1|537|536.4|281
1634663700000|2021-10-19 17:15:00|537.5|536.9|537.5|536.9|537.5|536.9|537.1|536.5|249
1634664000000|2021-10-19 17:20:00|537.4|536.8|537.5|536.9|537.5|536.9|537.3|536.7|313
1634664300000|2021-10-19 17:25:00|537.1|536.5|537.1|536.5|537.4|536.8|537|536.4|572
1634664600000|2021-10-19 17:30:00|537|536.4|537.2|536.6|537.2|536.6|537|536.4|238
1634664900000|2021-10-19 17:35:00|537.4|536.8|537.1|536.5|537.4|536.8|537|536.4|298
1634665200000|2021-10-19 17:40:00|537|536.4|537.5|536.9|537.7|537.1|537|536.4|473
1634665500000|2021-10-19 17:45:00|537.6|537|537.6|537|537.7|537.1|537.5|536.9|199
1634665800000|2021-10-19 17:50:00|537.7|537.1|537.5|536.9|538.1|537.5|537.4|536.8|541
1634666100000|2021-10-19 17:55:00|537.4|536.8|537|536.4|537.9|537.3|537|536.4|397
1634666400000|2021-10-19 18:00:00|537.1|536.5|536.1|535.5|537.2|536.6|536.1|535.5|522
1634666700000|2021-10-19 18:05:00|536.2|535.6|535.9|535.3|536.4|535.8|535.8|535.2|1179
1634667000000|2021-10-19 18:10:00|536|535.4|535.8|535.2|536.3|535.7|535.4|534.8|2681
1634667300000|2021-10-19 18:15:00|535.7|535.1|535.5|534.9|536|535.4|535.5|534.9|2294
1634688000000|2021-10-20 00:00:00|535|534.4|535.1|534.5|535.2|534.6|534.7|534.1|394
1634688300000|2021-10-20 00:05:00|535|534.4|535|534.4|535.1|534.5|534.8|534.2|128
1634688600000|2021-10-20 00:10:00|535.1|534.5|535.1|534.5|535.3|534.7|535|534.4|63
1634688900000|2021-10-20 00:15:00|535|534.4|535|534.4|535|534.4|535|534.4|14
1634689200000|2021-10-20 00:20:00|535.1|534.5|535.1|534.5|535.1|534.5|535.1|534.5|10
1634689500000|2021-10-20 00:25:00|535|534.4|535.3|534.7|535.5|534.9|535|534.4|55
1634689800000|2021-10-20 00:30:00|535.4|534.8|535|534.4|535.5|534.9|534.9|534.3|140
1634690100000|2021-10-20 00:35:00|535.1|534.5|535|534.4|535.1|534.5|535|534.4|12
1634690400000|2021-10-20 00:40:00|||||||||7
1634690700000|2021-10-20 00:45:00|||||||||12
1634691000000|2021-10-20 00:50:00|534.9|534.3|534.8|534.2|534.9|534.3|534.7|534.1|102
1634691300000|2021-10-20 00:55:00|||||||||15
1634691600000|2021-10-20 01:00:00|534.7|534.1|534.7|534.1|534.8|534.2|534.5|533.9|47
1634691900000|2021-10-20 01:05:00|534.8|534.2|534.8|534.2|534.8|534.2|534.7|534.1|17
1634692200000|2021-10-20 01:10:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|41
1634692500000|2021-10-20 01:15:00|534.7|534.1|534.8|534.2|534.8|534.2|534.7|534.1|54
1634692800000|2021-10-20 01:20:00|534.9|534.3|535|534.4|535|534.4|534.8|534.2|54
1634693100000|2021-10-20 01:25:00|535.1|534.5|535|534.4|535.2|534.6|535|534.4|30
1634693400000|2021-10-20 01:30:00|535.1|534.5|535|534.4|535.2|534.6|535|534.4|24
1634693700000|2021-10-20 01:35:00|534.8|534.2|534.9|534.3|534.9|534.3|534.7|534.1|117
1634694000000|2021-10-20 01:40:00|534.8|534.2|534.7|534.1|534.8|534.2|534.6|534|19
1634694300000|2021-10-20 01:45:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|6
1634694600000|2021-10-20 01:50:00|534.8|534.2|534.7|534.1|534.9|534.3|534.7|534.1|9
1634694900000|2021-10-20 01:55:00|534.6|534|534.6|534|534.6|534|534.6|534|16
1634695200000|2021-10-20 02:00:00|534.5|533.9|534.7|534.1|534.7|534.1|534.5|533.9|14
1634695500000|2021-10-20 02:05:00|534.6|534|534.6|534|534.7|534.1|534.6|534|9
1634695800000|2021-10-20 02:10:00|534.5|533.9|534.6|534|534.7|534.1|534.5|533.9|14
1634696100000|2021-10-20 02:15:00|534.7|534.1|534.3|533.7|534.9|534.3|534.3|533.7|258
1634696400000|2021-10-20 02:20:00|534.1|533.5|534.1|533.5|534.1|533.5|534|533.4|88
1634696700000|2021-10-20 02:25:00|534.2|533.6|534.2|533.6|534.2|533.6|534|533.4|24
1634697000000|2021-10-20 02:30:00|534.1|533.5|534.1|533.5|534.1|533.5|533.9|533.3|15
1634697300000|2021-10-20 02:35:00|534|533.4|534.1|533.5|534.2|533.6|534|533.4|10
1634697600000|2021-10-20 02:40:00|534.2|533.6|534.5|533.9|534.5|533.9|534.2|533.6|6
1634697900000|2021-10-20 02:45:00|534.4|533.8|534.4|533.8|534.5|533.9|534.4|533.8|7
1634698200000|2021-10-20 02:50:00|534.5|533.9|534.5|533.9|534.5|533.9|534.5|533.9|7
1634698500000|2021-10-20 02:55:00|||||||||8
1634698800000|2021-10-20 03:00:00|534.8|534.2|534.7|534.1|534.8|534.2|534.7|534.1|25
1634699100000|2021-10-20 03:05:00|534.8|534.2|534.8|534.2|534.8|534.2|534.8|534.2|5
1634699400000|2021-10-20 03:10:00|||||||||59
1634699700000|2021-10-20 03:15:00|||||||||9
1634700000000|2021-10-20 03:20:00|535|534.4|535.3|534.7|535.5|534.9|535|534.4|213
1634700300000|2021-10-20 03:25:00|||||||||47
1634700600000|2021-10-20 03:30:00|||||||||10
1634700900000|2021-10-20 03:35:00|||||||||22
1634701200000|2021-10-20 03:40:00|||||||||4
1634701500000|2021-10-20 03:45:00|||||||||4
1634701800000|2021-10-20 03:50:00|||||||||5
1634702100000|2021-10-20 03:55:00|535.2|534.6|535.3|534.7|535.3|534.7|535.1|534.5|31
1634702400000|2021-10-20 04:00:00|||||||||21
1634702700000|2021-10-20 04:05:00|||||||||2
1634703000000|2021-10-20 04:10:00|535.2|534.6|535|534.4|535.2|534.6|535|534.4|8
1634703300000|2021-10-20 04:15:00|||||||||3
1634703600000|2021-10-20 04:20:00|||||||||5
1634703900000|2021-10-20 04:25:00|||||||||3
1634704200000|2021-10-20 04:30:00|||||||||7
1634704500000|2021-10-20 04:35:00|||||||||2
1634704800000|2021-10-20 04:40:00|||||||||37
1634705100000|2021-10-20 04:45:00|535.2|534.6|535.3|534.7|535.3|534.7|535.2|534.6|13
1634705400000|2021-10-20 04:50:00|||||||||6
1634705700000|2021-10-20 04:55:00|||||||||4
1634706000000|2021-10-20 05:00:00|535.2|534.6|535|534.4|535.5|534.9|535|534.4|145
1634706300000|2021-10-20 05:05:00|535.1|534.5|535.2|534.6|535.2|534.6|535.1|534.5|9
1634706600000|2021-10-20 05:10:00|||||||||6
1634706900000|2021-10-20 05:15:00|535|534.4|535|534.4|535|534.4|535|534.4|6
1634707200000|2021-10-20 05:20:00|||||||||2
1634707500000|2021-10-20 05:25:00|||||||||3
1634707800000|2021-10-20 05:30:00|535.1|534.5|535|534.4|535.1|534.5|535|534.4|5
1634708100000|2021-10-20 05:35:00|535.1|534.5|536.4|535.8|536.5|535.9|535.1|534.5|445
1634708400000|2021-10-20 05:40:00|536.7|536.1|536.4|535.8|536.7|536.1|536.4|535.8|83
1634708700000|2021-10-20 05:45:00|536.7|536.1|537.7|537.1|537.9|537.3|536.7|536.1|379
1634709000000|2021-10-20 05:50:00|537.4|536.8|537.9|537.3|538.4|537.8|537.2|536.6|236
1634709300000|2021-10-20 05:55:00|537.8|537.2|537.7|537.1|537.9|537.3|537.7|537.1|15
1634709600000|2021-10-20 06:00:00|537.8|537.2|537.9|537.3|537.9|537.3|537.8|537.2|26
1634709900000|2021-10-20 06:05:00|538.1|537.5|537.9|537.3|538.3|537.7|537.9|537.3|27
1634710200000|2021-10-20 06:10:00|||||||||4
1634710500000|2021-10-20 06:15:00|538|537.4|538.2|537.6|538.2|537.6|538|537.4|15
1634710800000|2021-10-20 06:20:00|537.9|537.3|537.9|537.3|537.9|537.3|537.9|537.3|34
1634711100000|2021-10-20 06:25:00|538|537.4|538|537.4|538|537.4|538|537.4|13
1634711400000|2021-10-20 06:30:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|15
1634711700000|2021-10-20 06:35:00|538.5|537.9|538.5|537.9|538.5|537.9|538.2|537.6|42
1634712000000|2021-10-20 06:40:00|538.2|537.6|538.1|537.5|538.3|537.7|538.1|537.5|52
1634712300000|2021-10-20 06:45:00|538.2|537.6|538.3|537.7|538.5|537.9|538.2|537.6|13
1634712600000|2021-10-20 06:50:00|538.5|537.9|538.2|537.6|538.5|537.9|538.1|537.5|20
1634712900000|2021-10-20 06:55:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|10
1634713200000|2021-10-20 07:00:00|538.1|537.5|538.2|537.6|538.5|537.9|538|537.4|36
1634713500000|2021-10-20 07:05:00|538.1|537.5|538.2|537.6|538.5|537.9|538|537.4|15
1634713800000|2021-10-20 07:10:00|538.1|537.5|538.2|537.6|538.3|537.7|538.1|537.5|40
1634714100000|2021-10-20 07:15:00|538.3|537.7|538.5|537.9|538.5|537.9|538|537.4|48
1634714400000|2021-10-20 07:20:00|538.6|538|539|538.4|539.1|538.5|538.4|537.8|73
1634714700000|2021-10-20 07:25:00|539.2|538.6|539|538.4|539.2|538.6|539|538.4|36
1634715000000|2021-10-20 07:30:00|538.9|538.3|539.2|538.6|539.3|538.7|538.9|538.3|27
1634715300000|2021-10-20 07:35:00|539|538.4|538.7|538.1|539|538.4|538.6|538|17
1634715600000|2021-10-20 07:40:00|538.8|538.2|538.8|538.2|539|538.4|538.7|538.1|61
1634715900000|2021-10-20 07:45:00|538.7|538.1|538.7|538.1|539|538.4|538.7|538.1|25
1634716200000|2021-10-20 07:50:00|538.9|538.3|538.7|538.1|538.9|538.3|538.7|538.1|38
1634716500000|2021-10-20 07:55:00|538.8|538.2|538.9|538.3|538.9|538.3|538.7|538.1|527
1634716800000|2021-10-20 08:00:00|538.8|538.2|539|538.4|539|538.4|538.7|538.1|23
1634717100000|2021-10-20 08:05:00|539.1|538.5|538.9|538.3|539.1|538.5|538.9|538.3|18
1634717400000|2021-10-20 08:10:00|539|538.4|538.6|538|539|538.4|538.6|538|30
1634717700000|2021-10-20 08:15:00|538.5|537.9|538.4|537.8|538.5|537.9|538.1|537.5|22
1634718000000|2021-10-20 08:20:00|538.5|537.9|538.5|537.9|538.6|538|538.4|537.8|5
1634718300000|2021-10-20 08:25:00|538.6|538|538.9|538.3|538.9|538.3|538.5|537.9|53
1634718600000|2021-10-20 08:30:00|538.8|538.2|538.9|538.3|539.1|538.5|538.8|538.2|117
1634718900000|2021-10-20 08:35:00|539|538.4|538.6|538|539|538.4|538.6|538|17
1634719200000|2021-10-20 08:40:00|538.7|538.1|538.7|538.1|538.7|538.1|538.7|538.1|8
1634719500000|2021-10-20 08:45:00|539|538.4|538.9|538.3|539|538.4|538.8|538.2|28
1634719800000|2021-10-20 08:50:00|539|538.4|538.8|538.2|539|538.4|538.8|538.2|16
1634720100000|2021-10-20 08:55:00|539|538.4|539.3|538.7|539.5|538.9|538.9|538.3|186
1634720400000|2021-10-20 09:00:00|539.2|538.6|538.6|538|539.3|538.7|538.6|538|79
1634720700000|2021-10-20 09:05:00|538.7|538.1|538.7|538.1|538.7|538.1|538.5|537.9|14
1634721000000|2021-10-20 09:10:00|538.8|538.2|539.1|538.5|539.3|538.7|538.8|538.2|140
1634721300000|2021-10-20 09:15:00|539|538.4|539|538.4|539.1|538.5|539|538.4|44
1634721600000|2021-10-20 09:20:00|539.1|538.5|538.5|537.9|539.1|538.5|538.4|537.8|204
1634721900000|2021-10-20 09:25:00|538.4|537.8|538.3|537.7|538.5|537.9|538.3|537.7|23
1634722200000|2021-10-20 09:30:00|538.1|537.5|538.4|537.8|538.4|537.8|538.1|537.5|44
1634722500000|2021-10-20 09:35:00|538.3|537.7|538.8|538.2|538.8|538.2|538.3|537.7|45
1634722800000|2021-10-20 09:40:00|538.7|538.1|538.6|538|538.8|538.2|538.6|538|16
1634723100000|2021-10-20 09:45:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|23
1634723400000|2021-10-20 09:50:00|538.9|538.3|539.3|538.7|539.4|538.8|538.9|538.3|115
1634723700000|2021-10-20 09:55:00|539.5|538.9|539.4|538.8|539.6|539|539.3|538.7|129
1634724000000|2021-10-20 10:00:00|539.3|538.7|538.9|538.3|539.3|538.7|538.9|538.3|46
1634724300000|2021-10-20 10:05:00|538.8|538.2|538.7|538.1|538.9|538.3|538.6|538|79
1634724600000|2021-10-20 10:10:00|538.8|538.2|538.8|538.2|538.9|538.3|538.6|538|27
1634724900000|2021-10-20 10:15:00|538.7|538.1|539.1|538.5|539.1|538.5|538.6|538|80
1634725200000|2021-10-20 10:20:00|539|538.4|539.6|539|539.6|539|539|538.4|231
1634725500000|2021-10-20 10:25:00|539.5|538.9|539.6|539|539.6|539|539.4|538.8|29
1634725800000|2021-10-20 10:30:00|539.7|539.1|539.8|539.2|539.9|539.3|539.7|539.1|19
1634726100000|2021-10-20 10:35:00|539.9|539.3|539.1|538.5|539.9|539.3|539.1|538.5|219
1634726400000|2021-10-20 10:40:00|539.3|538.7|539.4|538.8|539.5|538.9|539.3|538.7|66
1634726700000|2021-10-20 10:45:00|539.3|538.7|539.1|538.5|539.3|538.7|539.1|538.5|12
1634727000000|2021-10-20 10:50:00|539.2|538.6|539.1|538.5|539.2|538.6|538.9|538.3|30
1634727300000|2021-10-20 10:55:00|539|538.4|539.4|538.8|539.4|538.8|539|538.4|58
1634727600000|2021-10-20 11:00:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|54
1634727900000|2021-10-20 11:05:00|539.2|538.6|539.2|538.6|539.2|538.6|538.9|538.3|74
1634728200000|2021-10-20 11:10:00|539.1|538.5|539.6|539|539.6|539|539.1|538.5|114
1634728500000|2021-10-20 11:15:00|539.8|539.2|540.1|539.5|540.1|539.5|539.7|539.1|147
1634728800000|2021-10-20 11:20:00|540|539.4|539.6|539|540|539.4|539.6|539|41
1634729100000|2021-10-20 11:25:00|539.5|538.9|539.4|538.8|539.5|538.9|539.4|538.8|77
1634729400000|2021-10-20 11:30:00|539.6|539|539.5|538.9|539.6|539|539.5|538.9|28
1634729700000|2021-10-20 11:35:00|539.4|538.8|539.4|538.8|539.4|538.8|539.1|538.5|43
1634730000000|2021-10-20 11:40:00|539.3|538.7|539.4|538.8|539.4|538.8|539.2|538.6|45
1634730300000|2021-10-20 11:45:00|539.5|538.9|540.1|539.5|540.1|539.5|539.3|538.7|160
1634730600000|2021-10-20 11:50:00|540|539.4|540.1|539.5|540.1|539.5|539.8|539.2|161
1634730900000|2021-10-20 11:55:00|539.9|539.3|540.1|539.5|540.1|539.5|539.8|539.2|53
1634731200000|2021-10-20 12:00:00|539.9|539.3|540.1|539.5|540.2|539.6|539.9|539.3|1447
1634731500000|2021-10-20 12:05:00|540|539.4|540.1|539.5|540.1|539.5|540|539.4|127
1634731800000|2021-10-20 12:10:00|539.8|539.2|539.3|538.7|540.1|539.5|539.3|538.7|149
1634732100000|2021-10-20 12:15:00|539.5|538.9|539.8|539.2|539.9|539.3|539.3|538.7|234
1634732400000|2021-10-20 12:20:00|539.9|539.3|540|539.4|540.1|539.5|539.9|539.3|107
1634732700000|2021-10-20 12:25:00|540.1|539.5|539.8|539.2|540.1|539.5|539.7|539.1|124
1634733000000|2021-10-20 12:30:00|539.6|539|539.3|538.7|539.8|539.2|539.1|538.5|266
1634733300000|2021-10-20 12:35:00|539.4|538.8|539.7|539.1|539.7|539.1|539.1|538.5|265
1634733600000|2021-10-20 12:40:00|539.8|539.2|539.8|539.2|540.1|539.5|539.7|539.1|249
1634736600000|2021-10-20 13:30:00|539.2|538.6|538.7|538.1|539.3|538.7|537.3|536.7|3504
1634736900000|2021-10-20 13:35:00|538.6|538|538.1|537.5|538.8|538.2|537.8|537.2|970
1634737200000|2021-10-20 13:40:00|538.3|537.7|536.9|536.3|538.3|537.7|536.8|536.2|1101
1634737500000|2021-10-20 13:45:00|536.8|536.2|537.8|537.2|537.8|537.2|536.8|536.2|641
1634737800000|2021-10-20 13:50:00|537.6|537|537.2|536.6|538.1|537.5|537.2|536.6|690
1634738100000|2021-10-20 13:55:00|537.1|536.5|538.8|538.2|538.8|538.2|536.9|536.3|1610
1634738400000|2021-10-20 14:00:00|538.9|538.3|537.5|536.9|538.9|538.3|536.9|536.3|1283
1634738700000|2021-10-20 14:05:00|537.4|536.8|536.7|536.1|537.5|536.9|536.7|536.1|667
1634739000000|2021-10-20 14:10:00|536.8|536.2|536.5|535.9|537.2|536.6|536.3|535.7|483
1634739300000|2021-10-20 14:15:00|536.7|536.1|537|536.4|537.2|536.6|536.3|535.7|594
1634739600000|2021-10-20 14:20:00|537.2|536.6|537.3|536.7|537.5|536.9|537.2|536.6|691
1634739900000|2021-10-20 14:25:00|537.4|536.8|537.8|537.2|537.9|537.3|537.3|536.7|382
1634740200000|2021-10-20 14:30:00|537.9|537.3|539.5|538.9|539.5|538.9|537.8|537.2|1490
1634740500000|2021-10-20 14:35:00|539.4|538.8|539.2|538.6|539.5|538.9|539|538.4|1104
1634740800000|2021-10-20 14:40:00|539.3|538.7|538.4|537.8|539.4|538.8|538.4|537.8|881
1634741100000|2021-10-20 14:45:00|538.3|537.7|537.7|537.1|538.5|537.9|537.7|537.1|797
1634741400000|2021-10-20 14:50:00|537.8|537.2|537.3|536.7|537.8|537.2|537|536.4|726
1634741700000|2021-10-20 14:55:00|537.2|536.6|537.3|536.7|537.5|536.9|536.9|536.3|783
1634742000000|2021-10-20 15:00:00|537.4|536.8|538.5|537.9|538.8|538.2|537.3|536.7|1203
1634742300000|2021-10-20 15:05:00|538.6|538|539.3|538.7|539.3|538.7|538.4|537.8|1976
1634742600000|2021-10-20 15:10:00|539.5|538.9|539.1|538.5|539.5|538.9|538.9|538.3|650
1634742900000|2021-10-20 15:15:00|538.9|538.3|538.8|538.2|539.1|538.5|538.4|537.8|602
1634743200000|2021-10-20 15:20:00|538.9|538.3|539.1|538.5|539.3|538.7|538.8|538.2|429
1634743500000|2021-10-20 15:25:00|539.3|538.7|539.6|539|539.9|539.3|539.3|538.7|1480
1634743800000|2021-10-20 15:30:00|539.7|539.1|539.4|538.8|539.9|539.3|539.1|538.5|1208
1634744100000|2021-10-20 15:35:00|539.3|538.7|539.8|539.2|540|539.4|539.3|538.7|1040
1634744400000|2021-10-20 15:40:00|539.9|539.3|539.5|538.9|540.3|539.7|539.1|538.5|872
1634744700000|2021-10-20 15:45:00|539.4|538.8|539.9|539.3|540|539.4|539.4|538.8|375
1634745000000|2021-10-20 15:50:00|540|539.4|540|539.4|540.3|539.7|539.6|539|146
1634745300000|2021-10-20 15:55:00|539.8|539.2|540.1|539.5|540.3|539.7|539.6|539|436
1634745600000|2021-10-20 16:00:00|540.3|539.7|541|540.4|541|540.4|540.1|539.5|775
1634745900000|2021-10-20 16:05:00|541.1|540.5|540.7|540.1|542|541.4|540.7|540.1|2155
1634746200000|2021-10-20 16:10:00|540.8|540.2|540.8|540.2|541|540.4|540.5|539.9|582
1634746500000|2021-10-20 16:15:00|541|540.4|540.8|540.2|541|540.4|540.5|539.9|746
1634746800000|2021-10-20 16:20:00|540.9|540.3|540.7|540.1|541.3|540.7|540.5|539.9|535
1634747100000|2021-10-20 16:25:00|540.8|540.2|541.4|540.8|541.4|540.8|540.7|540.1|367
1634747400000|2021-10-20 16:30:00|541.5|540.9|541.2|540.6|541.5|540.9|540.8|540.2|1299
1634747700000|2021-10-20 16:35:00|541|540.4|540.8|540.2|541.1|540.5|540.8|540.2|1060
1634748000000|2021-10-20 16:40:00|540.7|540.1|540.8|540.2|540.8|540.2|540.5|539.9|627
1634748300000|2021-10-20 16:45:00|540.5|539.9|541.5|540.9|541.6|541|540.5|539.9|764
1634748600000|2021-10-20 16:50:00|541.4|540.8|541.8|541.2|541.8|541.2|541.3|540.7|828
1634748900000|2021-10-20 16:55:00|541.7|541.1|541.9|541.3|542.3|541.7|541.7|541.1|914
1634749200000|2021-10-20 17:00:00|541.8|541.2|541.8|541.2|542|541.4|541.6|541|573
1634749500000|2021-10-20 17:05:00|541.9|541.3|542.2|541.6|542.2|541.6|541.7|541.1|429
1634749800000|2021-10-20 17:10:00|542.3|541.7|543.7|543.1|543.7|543.1|542.3|541.7|1870
1634750100000|2021-10-20 17:15:00|543.9|543.3|543.7|543.1|543.9|543.3|543.7|543.1|1263
1634750400000|2021-10-20 17:20:00|543.6|543|543.7|543.1|543.9|543.3|543.6|543|921
1634750700000|2021-10-20 17:25:00|543.8|543.2|543.7|543.1|543.9|543.3|543.4|542.8|834
1634751000000|2021-10-20 17:30:00|543.8|543.2|544.2|543.6|544.2|543.6|543.7|543.1|651
1634751300000|2021-10-20 17:35:00|543.9|543.3|544.1|543.5|544.2|543.6|543.9|543.3|595
1634751600000|2021-10-20 17:40:00|544.2|543.6|544.3|543.7|544.4|543.8|543.9|543.3|844
1634751900000|2021-10-20 17:45:00|544.4|543.8|544.4|543.8|544.4|543.8|543.9|543.3|1359
1634752200000|2021-10-20 17:50:00|544.3|543.7|543.7|543.1|544.3|543.7|543.4|542.8|732
1634752500000|2021-10-20 17:55:00|543.6|543|544.2|543.6|544.3|543.7|543.6|543|721
1634752800000|2021-10-20 18:00:00|544.1|543.5|544.3|543.7|544.4|543.8|544|543.4|749
1634753100000|2021-10-20 18:05:00|544.2|543.6|544.6|544|544.6|544|543.8|543.2|835
1634753400000|2021-10-20 18:10:00|544.5|543.9|544.7|544.1|544.9|544.3|544.1|543.5|3279
1634753700000|2021-10-20 18:15:00|544.6|544|545.3|544.7|545.3|544.7|544.6|544|2518
1634774400000|2021-10-21 00:00:00|544.3|543.7|544.5|543.9|544.7|544.1|544.2|543.6|3006
1634774700000|2021-10-21 00:05:00|544.2|543.6|544.2|543.6|544.2|543.6|544.2|543.6|394
1634775000000|2021-10-21 00:10:00|544.5|543.9|544.5|543.9|544.5|543.9|544.5|543.9|472
1634775300000|2021-10-21 00:15:00|544.3|543.7|544.3|543.7|544.5|543.9|544.2|543.6|158
1634775600000|2021-10-21 00:20:00|544.4|543.8|544.2|543.6|544.5|543.9|544.2|543.6|156
1634775900000|2021-10-21 00:25:00|544.3|543.7|544.2|543.6|544.5|543.9|544.2|543.6|127
1634776200000|2021-10-21 00:30:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|161
1634776500000|2021-10-21 00:35:00|544.5|543.9|544.6|544|544.7|544.1|544.5|543.9|65
1634776800000|2021-10-21 00:40:00|544.7|544.1|544.7|544.1|544.7|544.1|544.6|544|80
1634777100000|2021-10-21 00:45:00|544.6|544|544.6|544|544.6|544|544.6|544|80
1634777400000|2021-10-21 00:50:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|35
1634777700000|2021-10-21 00:55:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|45
1634778000000|2021-10-21 01:00:00|544.5|543.9|544.5|543.9|544.5|543.9|544.2|543.6|69
1634778300000|2021-10-21 01:05:00|544.6|544|545|544.4|545|544.4|544.6|544|42
1634778600000|2021-10-21 01:10:00|544.9|544.3|545.1|544.5|545.2|544.6|544.9|544.3|292
1634778900000|2021-10-21 01:15:00|545.2|544.6|545|544.4|545.2|544.6|545|544.4|110
1634779200000|2021-10-21 01:20:00|545.1|544.5|545.2|544.6|545.2|544.6|545|544.4|39
1634779500000|2021-10-21 01:25:00|545.1|544.5|544.8|544.2|545.1|544.5|544.8|544.2|102
1634779800000|2021-10-21 01:30:00|544.7|544.1|545|544.4|545|544.4|544.7|544.1|62
1634780100000|2021-10-21 01:35:00|||||||||41
1634780400000|2021-10-21 01:40:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|148
1634780700000|2021-10-21 01:45:00|545.1|544.5|545.1|544.5|545.1|544.5|545|544.4|27
1634781000000|2021-10-21 01:50:00|545.2|544.6|545.2|544.6|545.2|544.6|545.1|544.5|147
1634781300000|2021-10-21 01:55:00|||||||||36
1634781600000|2021-10-21 02:00:00|||||||||28
1634781900000|2021-10-21 02:05:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|38
1634782200000|2021-10-21 02:10:00|545.4|544.8|545.2|544.6|545.4|544.8|545.2|544.6|80
1634782500000|2021-10-21 02:15:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|15
1634782800000|2021-10-21 02:20:00|||||||||34
1634783100000|2021-10-21 02:25:00|545.3|544.7|545.3|544.7|545.3|544.7|545.2|544.6|26
1634783400000|2021-10-21 02:30:00|545.2|544.6|545.2|544.6|545.3|544.7|545.2|544.6|40
1634783700000|2021-10-21 02:35:00|545.3|544.7|545.4|544.8|545.4|544.8|545.3|544.7|37
1634784000000|2021-10-21 02:40:00|545.3|544.7|545.2|544.6|545.3|544.7|545.2|544.6|50
1634784300000|2021-10-21 02:45:00|||||||||32
1634784600000|2021-10-21 02:50:00|||||||||33
1634784900000|2021-10-21 02:55:00|||||||||154
1634785200000|2021-10-21 03:00:00|||||||||287
1634785500000|2021-10-21 03:05:00|||||||||146
1634785800000|2021-10-21 03:10:00|||||||||76
1634786100000|2021-10-21 03:15:00|||||||||75
1634786400000|2021-10-21 03:20:00|||||||||37
1634786700000|2021-10-21 03:25:00|||||||||46
1634787000000|2021-10-21 03:30:00|545|544.4|545|544.4|545|544.4|545|544.4|68
1634787300000|2021-10-21 03:35:00|544.8|544.2|544.8|544.2|544.8|544.2|544.8|544.2|94
1634787600000|2021-10-21 03:40:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|71
1634787900000|2021-10-21 03:45:00|||||||||40
1634788200000|2021-10-21 03:50:00|544.6|544|544.5|543.9|544.6|544|544.5|543.9|180
1634788500000|2021-10-21 03:55:00|544.6|544|544.7|544.1|544.7|544.1|544.6|544|117
1634788800000|2021-10-21 04:00:00|544.8|544.2|544.7|544.1|544.8|544.2|544.6|544|171
1634789100000|2021-10-21 04:05:00|||||||||47
1634789400000|2021-10-21 04:10:00|544.6|544|544.6|544|544.6|544|544.5|543.9|66
1634789700000|2021-10-21 04:15:00|||||||||32
1634790000000|2021-10-21 04:20:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|78
1634790300000|2021-10-21 04:25:00|||||||||33
1634790600000|2021-10-21 04:30:00|||||||||32
1634790900000|2021-10-21 04:35:00|544.5|543.9|544.5|543.9|544.6|544|544.5|543.9|104
1634791200000|2021-10-21 04:40:00|||||||||11
1634791500000|2021-10-21 04:45:00|544.6|544|544.6|544|544.7|544.1|544.6|544|86
1634791800000|2021-10-21 04:50:00|544.7|544.1|544.7|544.1|544.7|544.1|544.7|544.1|79
1634792100000|2021-10-21 04:55:00|||||||||4
1634792400000|2021-10-21 05:00:00|544.9|544.3|544.9|544.3|544.9|544.3|544.8|544.2|111
1634792700000|2021-10-21 05:05:00|545|544.4|545|544.4|545|544.4|544.9|544.3|178
1634793000000|2021-10-21 05:10:00|544.9|544.3|544.9|544.3|544.9|544.3|544.9|544.3|46
1634793300000|2021-10-21 05:15:00|544.8|544.2|544.7|544.1|544.9|544.3|544.7|544.1|114
1634793600000|2021-10-21 05:20:00|544.6|544|544.6|544|544.6|544|544.6|544|41
1634793900000|2021-10-21 05:25:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|71
1634794200000|2021-10-21 05:30:00|544.5|543.9|544.6|544|544.6|544|544.3|543.7|110
1634794500000|2021-10-21 05:35:00|544.5|543.9|544.6|544|544.7|544.1|544.5|543.9|33
1634794800000|2021-10-21 05:40:00|544.5|543.9|544.5|543.9|544.6|544|544.5|543.9|66
1634795100000|2021-10-21 05:45:00|544.6|544|544.6|544|544.7|544.1|544.5|543.9|111
1634795400000|2021-10-21 05:50:00|544.5|543.9|544.6|544|544.6|544|544.4|543.8|36
1634795700000|2021-10-21 05:55:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|26
1634796000000|2021-10-21 06:00:00|544.3|543.7|544.4|543.8|544.6|544|544.3|543.7|27
1634796300000|2021-10-21 06:05:00|544.3|543.7|544.3|543.7|544.4|543.8|544.2|543.6|41
1634796600000|2021-10-21 06:10:00|544.4|543.8|544.6|544|544.6|544|544.3|543.7|41
1634796900000|2021-10-21 06:15:00|544.5|543.9|544.6|544|544.6|544|544.5|543.9|11
1634797200000|2021-10-21 06:20:00|544.5|543.9|544.4|543.8|544.5|543.9|544.3|543.7|58
1634797500000|2021-10-21 06:25:00|544.5|543.9|544.6|544|544.8|544.2|544.5|543.9|82
1634797800000|2021-10-21 06:30:00|544.5|543.9|544.3|543.7|544.6|544|544.3|543.7|48
1634798100000|2021-10-21 06:35:00|544.4|543.8|544.3|543.7|544.5|543.9|544.2|543.6|105
1634798400000|2021-10-21 06:40:00|544.4|543.8|544|543.4|544.4|543.8|543.9|543.3|191
1634798700000|2021-10-21 06:45:00|544.1|543.5|544.1|543.5|544.3|543.7|544|543.4|43
1634799000000|2021-10-21 06:50:00|544|543.4|543.5|542.9|544|543.4|543.4|542.8|234
1634799300000|2021-10-21 06:55:00|543.6|543|543.3|542.7|543.6|543|543.2|542.6|237
1634799600000|2021-10-21 07:00:00|543.5|542.9|543.5|542.9|544|543.4|543.4|542.8|297
1634799900000|2021-10-21 07:05:00|543.7|543.1|543.5|542.9|543.9|543.3|543.5|542.9|241
1634800200000|2021-10-21 07:10:00|543.4|542.8|543.2|542.6|543.4|542.8|543.2|542.6|55
1634800500000|2021-10-21 07:15:00|543.3|542.7|543.4|542.8|543.5|542.9|543.2|542.6|50
1634800800000|2021-10-21 07:20:00|543.3|542.7|543.6|543|543.8|543.2|543.3|542.7|28
1634801100000|2021-10-21 07:25:00|543.7|543.1|543.8|543.2|543.8|543.2|543.5|542.9|52
1634801400000|2021-10-21 07:30:00|543.7|543.1|543.5|542.9|543.7|543.1|543.4|542.8|106
1634801700000|2021-10-21 07:35:00|543.4|542.8|543.3|542.7|543.5|542.9|543.3|542.7|21
1634802000000|2021-10-21 07:40:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|22
1634802300000|2021-10-21 07:45:00|||||||||17
1634802600000|2021-10-21 07:50:00|||||||||69
1634802900000|2021-10-21 07:55:00|543.4|542.8|543.3|542.7|543.6|543|543.3|542.7|58
1634803200000|2021-10-21 08:00:00|543.2|542.6|542.4|541.8|543.2|542.6|542.3|541.7|291
1634803500000|2021-10-21 08:05:00|542.3|541.7|542.1|541.5|542.3|541.7|541.9|541.3|162
1634803800000|2021-10-21 08:10:00|542.2|541.6|541.9|541.3|542.4|541.8|541.9|541.3|287
1634804100000|2021-10-21 08:15:00|541.5|540.9|541.7|541.1|541.7|541.1|541.3|540.7|116
1634804400000|2021-10-21 08:20:00|541.6|541|541.7|541.1|542|541.4|541.6|541|78
1634804700000|2021-10-21 08:25:00|541.8|541.2|541.8|541.2|541.8|541.2|541.4|540.8|41
1634805000000|2021-10-21 08:30:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|64
1634805300000|2021-10-21 08:35:00|541.9|541.3|541.8|541.2|541.9|541.3|541.8|541.2|19
1634805600000|2021-10-21 08:40:00|541.7|541.1|541.8|541.2|541.8|541.2|541.7|541.1|27
1634805900000|2021-10-21 08:45:00|||||||||17
1634806200000|2021-10-21 08:50:00|541.6|541|541.8|541.2|542|541.4|541.5|540.9|46
1634806500000|2021-10-21 08:55:00|542|541.4|542|541.4|542.1|541.5|542|541.4|31
1634806800000|2021-10-21 09:00:00|542.2|541.6|541.8|541.2|542.2|541.6|541.7|541.1|125
1634807100000|2021-10-21 09:05:00|541.7|541.1|542|541.4|542|541.4|541.5|540.9|74
1634807400000|2021-10-21 09:10:00|541.9|541.3|541.9|541.3|542.2|541.6|541.8|541.2|205
1634807700000|2021-10-21 09:15:00|541.8|541.2|542.6|542|542.7|542.1|541.8|541.2|107
1634808000000|2021-10-21 09:20:00|542.7|542.1|542.3|541.7|542.7|542.1|542.3|541.7|61
1634808300000|2021-10-21 09:25:00|542.4|541.8|542.6|542|542.8|542.2|542.4|541.8|41
1634808600000|2021-10-21 09:30:00|542.5|541.9|542.5|541.9|542.6|542|542.4|541.8|17
1634808900000|2021-10-21 09:35:00|542.4|541.8|542.5|541.9|542.7|542.1|542.3|541.7|39
1634809200000|2021-10-21 09:40:00|542.6|542|542.8|542.2|542.8|542.2|542.5|541.9|12
1634809500000|2021-10-21 09:45:00|543|542.4|543|542.4|543.2|542.6|542.9|542.3|124
1634809800000|2021-10-21 09:50:00|543.1|542.5|543.1|542.5|543.3|542.7|542.9|542.3|677
1634810100000|2021-10-21 09:55:00|543.3|542.7|543.5|542.9|543.8|543.2|543.3|542.7|157
1634810400000|2021-10-21 10:00:00|543.3|542.7|543.5|542.9|543.6|543|543.3|542.7|93
1634810700000|2021-10-21 10:05:00|543.4|542.8|543.5|542.9|543.6|543|543.3|542.7|43
1634811000000|2021-10-21 10:10:00|543.4|542.8|543.3|542.7|543.5|542.9|543.3|542.7|15
1634811300000|2021-10-21 10:15:00|543.4|542.8|543.4|542.8|543.6|543|543.3|542.7|23
1634811600000|2021-10-21 10:20:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|22
1634811900000|2021-10-21 10:25:00|543|542.4|543|542.4|543.1|542.5|543|542.4|76
1634812200000|2021-10-21 10:30:00|543.1|542.5|543.5|542.9|543.6|543|543.1|542.5|75
1634812500000|2021-10-21 10:35:00|543.6|543|543.5|542.9|543.6|543|543.3|542.7|55
1634812800000|2021-10-21 10:40:00|543.4|542.8|543.2|542.6|543.4|542.8|543.1|542.5|108
1634813100000|2021-10-21 10:45:00|543.1|542.5|543.2|542.6|543.2|542.6|542.8|542.2|36
1634813400000|2021-10-21 10:50:00|543.1|542.5|543.3|542.7|543.3|542.7|543|542.4|97
1634813700000|2021-10-21 10:55:00|543|542.4|543|542.4|543.1|542.5|542.8|542.2|163
1634814000000|2021-10-21 11:00:00|543.1|542.5|542.5|541.9|543.1|542.5|542.5|541.9|156
1634814300000|2021-10-21 11:05:00|542.6|542|542.2|541.6|542.6|542|542.2|541.6|69
1634814600000|2021-10-21 11:10:00|542.3|541.7|542.2|541.6|542.7|542.1|542.2|541.6|58
1634814900000|2021-10-21 11:15:00|542.1|541.5|542.6|542|542.6|542|542|541.4|215
1634815200000|2021-10-21 11:20:00|542.5|541.9|542.3|541.7|542.6|542|542|541.4|108
1634815500000|2021-10-21 11:25:00|542.2|541.6|542.3|541.7|542.6|542|542.2|541.6|142
1634815800000|2021-10-21 11:30:00|542.2|541.6|542.8|542.2|542.8|542.2|542.2|541.6|214
1634816100000|2021-10-21 11:35:00|542.7|542.1|542.8|542.2|542.8|542.2|542.7|542.1|81
1634816400000|2021-10-21 11:40:00|542.9|542.3|542.3|541.7|543|542.4|542.3|541.7|72
1634816700000|2021-10-21 11:45:00|542.4|541.8|542.8|542.2|542.8|542.2|542.4|541.8|348
1634817000000|2021-10-21 11:50:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|218
1634817300000|2021-10-21 11:55:00|542.7|542.1|542.8|542.2|542.8|542.2|542.5|541.9|62
1634817600000|2021-10-21 12:00:00|542.7|542.1|541.8|541.2|542.7|542.1|541.7|541.1|216
1634817900000|2021-10-21 12:05:00|541.9|541.3|542|541.4|542.2|541.6|541.8|541.2|119
1634818200000|2021-10-21 12:10:00|541.9|541.3|541.5|540.9|542|541.4|541.5|540.9|96
1634818500000|2021-10-21 12:15:00|541.6|541|541.5|540.9|541.8|541.2|541.5|540.9|105
1634818800000|2021-10-21 12:20:00|541.4|540.8|541.3|540.7|541.8|541.2|541|540.4|197
1634819100000|2021-10-21 12:25:00|541|540.4|541|540.4|541.2|540.6|540.9|540.3|160
1634819400000|2021-10-21 12:30:00|541.1|540.5|541.8|541.2|542.5|541.9|541.1|540.5|237
1634819700000|2021-10-21 12:35:00|541.9|541.3|541.3|540.7|541.9|541.3|541.3|540.7|160
1634820000000|2021-10-21 12:40:00|541.2|540.6|541.4|540.8|541.4|540.8|540.8|540.2|433
1634823000000|2021-10-21 13:30:00|541.2|540.6|543|542.4|543.6|543|541.1|540.5|3507
1634823300000|2021-10-21 13:35:00|542.9|542.3|540.9|540.3|542.9|542.3|540.8|540.2|1822
1634823600000|2021-10-21 13:40:00|540.8|540.2|541.1|540.5|541.3|540.7|540.8|540.2|955
1634823900000|2021-10-21 13:45:00|540.9|540.3|540.3|539.7|541.1|540.5|540.1|539.5|3567
1634824200000|2021-10-21 13:50:00|540.2|539.6|541.6|541|541.6|541|540|539.4|1258
1634824500000|2021-10-21 13:55:00|541.5|540.9|540.9|540.3|541.5|540.9|540.7|540.1|1965
1634824800000|2021-10-21 14:00:00|541|540.4|542.3|541.7|542.3|541.7|540.6|540|1256
1634825100000|2021-10-21 14:05:00|542.5|541.9|541.8|541.2|542.6|542|541.6|541|604
1634825400000|2021-10-21 14:10:00|541.7|541.1|541.3|540.7|541.8|541.2|541.1|540.5|438
1634825700000|2021-10-21 14:15:00|541.2|540.6|541.3|540.7|541.7|541.1|541.1|540.5|523
1634826000000|2021-10-21 14:20:00|541.1|540.5|541.6|541|541.8|541.2|540.8|540.2|372
1634826300000|2021-10-21 14:25:00|541.3|540.7|541.3|540.7|541.7|541.1|541.1|540.5|853
1634826600000|2021-10-21 14:30:00|541.2|540.6|541.2|540.6|541.7|541.1|541|540.4|573
1634826900000|2021-10-21 14:35:00|541.1|540.5|541|540.4|541.2|540.6|540.7|540.1|402
1634827200000|2021-10-21 14:40:00|541.1|540.5|541.1|540.5|541.5|540.9|541|540.4|240
1634827500000|2021-10-21 14:45:00|541.2|540.6|541.1|540.5|542|541.4|541.1|540.5|754
1634827800000|2021-10-21 14:50:00|541.3|540.7|540.5|539.9|541.3|540.7|540.3|539.7|707
1634828100000|2021-10-21 14:55:00|540.3|539.7|540.6|540|540.6|540|540|539.4|1174
1634828400000|2021-10-21 15:00:00|540.5|539.9|540.2|539.6|540.6|540|540.2|539.6|1029
1634828700000|2021-10-21 15:05:00|540.1|539.5|539.7|539.1|540.3|539.7|539.7|539.1|788
1634829000000|2021-10-21 15:10:00|539.5|538.9|539.7|539.1|539.8|539.2|539.5|538.9|386
1634829300000|2021-10-21 15:15:00|539.6|539|539.5|538.9|539.7|539.1|539.1|538.5|1139
1634829600000|2021-10-21 15:20:00|539.6|539|539.8|539.2|540|539.4|539.2|538.6|866
1634829900000|2021-10-21 15:25:00|539.6|539|539.1|538.5|539.6|539|539.1|538.5|626
1634830200000|2021-10-21 15:30:00|539|538.4|538.6|538|539.1|538.5|538.6|538|422
1634830500000|2021-10-21 15:35:00|538.3|537.7|539|538.4|539.1|538.5|538.3|537.7|392
1634830800000|2021-10-21 15:40:00|538.9|538.3|538.3|537.7|539.3|538.7|538.3|537.7|666
1634831100000|2021-10-21 15:45:00|538.4|537.8|538.1|537.5|538.6|538|538.1|537.5|725
1634831400000|2021-10-21 15:50:00|538|537.4|538.3|537.7|538.6|538|537.9|537.3|366
1634831700000|2021-10-21 15:55:00|538.2|537.6|538.3|537.7|538.8|538.2|538.2|537.6|449
1634832000000|2021-10-21 16:00:00|538.2|537.6|538.8|538.2|539.1|538.5|538.2|537.6|526
1634832300000|2021-10-21 16:05:00|538.7|538.1|538.3|537.7|538.8|538.2|538.1|537.5|341
1634832600000|2021-10-21 16:10:00|538.2|537.6|538.1|537.5|538.2|537.6|537.9|537.3|379
1634832900000|2021-10-21 16:15:00|537.8|537.2|538.1|537.5|538.1|537.5|537.7|537.1|637
1634833200000|2021-10-21 16:20:00|538|537.4|538.1|537.5|538.1|537.5|537.9|537.3|239
1634833500000|2021-10-21 16:25:00|538|537.4|537.3|536.7|538|537.4|536.9|536.3|781
1634833800000|2021-10-21 16:30:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|335
1634834100000|2021-10-21 16:35:00|537.2|536.6|537.1|536.5|537.3|536.7|537.1|536.5|264
1634834400000|2021-10-21 16:40:00|537.3|536.7|537.6|537|537.6|537|537.3|536.7|344
1634834700000|2021-10-21 16:45:00|537.3|536.7|537.6|537|537.6|537|537.2|536.6|466
1634835000000|2021-10-21 16:50:00|537.7|537.1|537.6|537|537.7|537.1|537.3|536.7|581
1634835300000|2021-10-21 16:55:00|537.3|536.7|537.6|537|537.6|537|537.3|536.7|444
1634835600000|2021-10-21 17:00:00|537.5|536.9|537.3|536.7|537.5|536.9|537.3|536.7|238
1634835900000|2021-10-21 17:05:00|537.2|536.6|537|536.4|537.3|536.7|536.9|536.3|330
1634836200000|2021-10-21 17:10:00|536.9|536.3|536.8|536.2|537|536.4|536.8|536.2|217
1634836500000|2021-10-21 17:15:00|536.7|536.1|537.1|536.5|537.3|536.7|536.6|536|441
1634836800000|2021-10-21 17:20:00|537.2|536.6|537.2|536.6|537.2|536.6|537.1|536.5|110
1634837100000|2021-10-21 17:25:00|537.1|536.5|536.8|536.2|537.6|537|536.8|536.2|451
1634837400000|2021-10-21 17:30:00|537|536.4|537.1|536.5|537.1|536.5|536.3|535.7|469
1634837700000|2021-10-21 17:35:00|537|536.4|537.6|537|537.6|537|536.8|536.2|622
1634838000000|2021-10-21 17:40:00|537.3|536.7|537.3|536.7|537.6|537|537.3|536.7|620
1634838300000|2021-10-21 17:45:00|537.5|536.9|538.1|537.5|538.1|537.5|537.3|536.7|438
1634838600000|2021-10-21 17:50:00|538|537.4|537.3|536.7|538.1|537.5|537.3|536.7|359
1634838900000|2021-10-21 17:55:00|537.2|536.6|537.3|536.7|537.4|536.8|537.1|536.5|688
1634839200000|2021-10-21 18:00:00|537.4|536.8|537.1|536.5|537.6|537|536.9|536.3|432
1634839500000|2021-10-21 18:05:00|537|536.4|536.6|536|537.1|536.5|536.5|535.9|846
1634839800000|2021-10-21 18:10:00|536.8|536.2|538.1|537.5|538.6|538|536.6|536|3640
1634840100000|2021-10-21 18:15:00|538.2|537.6|537.9|537.3|538.2|537.6|537.9|537.3|2313
1634860800000|2021-10-22 00:00:00|538.6|538|537.9|537.3|538.6|538|537.9|537.3|631
1634861100000|2021-10-22 00:05:00|538|537.4|538.1|537.5|538.2|537.6|537.9|537.3|174
1634861400000|2021-10-22 00:10:00|538.2|537.6|538|537.4|538.2|537.6|537.9|537.3|249
1634861700000|2021-10-22 00:15:00|537.9|537.3|538.1|537.5|538.1|537.5|537.9|537.3|79
1634862000000|2021-10-22 00:20:00|538.2|537.6|538.2|537.6|538.3|537.7|538.2|537.6|75
1634862300000|2021-10-22 00:25:00|538.1|537.5|538.3|537.7|538.4|537.8|538.1|537.5|71
1634862600000|2021-10-22 00:30:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|69
1634862900000|2021-10-22 00:35:00|538.4|537.8|538.4|537.8|538.4|537.8|538.4|537.8|78
1634863200000|2021-10-22 00:40:00|538.3|537.7|538.5|537.9|538.5|537.9|538.3|537.7|90
1634863500000|2021-10-22 00:45:00|538.6|538|539|538.4|539|538.4|538.5|537.9|98
1634863800000|2021-10-22 00:50:00|539.1|538.5|539.2|538.6|539.2|538.6|539|538.4|121
1634864100000|2021-10-22 00:55:00|539.1|538.5|539.4|538.8|539.4|538.8|539.1|538.5|27
1634864400000|2021-10-22 01:00:00|539.5|538.9|539.5|538.9|539.7|539.1|539.5|538.9|166
1634864700000|2021-10-22 01:05:00|539.7|539.1|539.6|539|539.7|539.1|539.3|538.7|41
1634865000000|2021-10-22 01:10:00|539.5|538.9|539.4|538.8|539.5|538.9|539.3|538.7|58
1634865300000|2021-10-22 01:15:00|539.5|538.9|539.6|539|539.6|539|539.3|538.7|49
1634865600000|2021-10-22 01:20:00|539.5|538.9|539.1|538.5|539.6|539|539.1|538.5|31
1634865900000|2021-10-22 01:25:00|539.2|538.6|539.1|538.5|539.2|538.6|539|538.4|76
1634866200000|2021-10-22 01:30:00|539.2|538.6|539.1|538.5|539.4|538.8|539.1|538.5|114
1634866500000|2021-10-22 01:35:00|539|538.4|539.2|538.6|539.2|538.6|538.9|538.3|12
1634866800000|2021-10-22 01:40:00|539.1|538.5|539.1|538.5|539.1|538.5|538.9|538.3|102
1634867100000|2021-10-22 01:45:00|539|538.4|539.1|538.5|539.4|538.8|539|538.4|99
1634867400000|2021-10-22 01:50:00|539.2|538.6|539.1|538.5|539.2|538.6|539.1|538.5|53
1634867700000|2021-10-22 01:55:00|||||||||11
1634868000000|2021-10-22 02:00:00|539.2|538.6|539.4|538.8|539.6|539|539.2|538.6|42
1634868300000|2021-10-22 02:05:00|539.6|539|539.2|538.6|539.6|539|539.2|538.6|17
1634868600000|2021-10-22 02:10:00|539.3|538.7|539.1|538.5|539.4|538.8|539|538.4|86
1634868900000|2021-10-22 02:15:00|539|538.4|538.9|538.3|539.1|538.5|538.9|538.3|20
1634869200000|2021-10-22 02:20:00|539|538.4|538.9|538.3|539|538.4|538.9|538.3|5
1634869500000|2021-10-22 02:25:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|15
1634869800000|2021-10-22 02:30:00|538.7|538.1|538.6|538|538.8|538.2|538.6|538|12
1634870100000|2021-10-22 02:35:00|538.8|538.2|538.6|538|538.8|538.2|538.6|538|13
1634870400000|2021-10-22 02:40:00|||||||||30
1634870700000|2021-10-22 02:45:00|538.4|537.8|538.3|537.7|538.4|537.8|538.1|537.5|137
1634871000000|2021-10-22 02:50:00|538.2|537.6|537.9|537.3|538.4|537.8|537.8|537.2|64
1634871300000|2021-10-22 02:55:00|538|537.4|538|537.4|538.1|537.5|537.9|537.3|28
1634871600000|2021-10-22 03:00:00|538.1|537.5|538|537.4|538.1|537.5|538|537.4|7
1634871900000|2021-10-22 03:05:00|538.1|537.5|538.2|537.6|538.2|537.6|538.1|537.5|15
1634872200000|2021-10-22 03:10:00|538.1|537.5|538.5|537.9|538.5|537.9|538.1|537.5|30
1634872500000|2021-10-22 03:15:00|538.4|537.8|538.5|537.9|538.5|537.9|538.2|537.6|54
1634872800000|2021-10-22 03:20:00|538.6|538|538.6|538|538.6|538|538.6|538|42
1634873100000|2021-10-22 03:25:00|538.5|537.9|538.7|538.1|538.7|538.1|538.2|537.6|115
1634873400000|2021-10-22 03:30:00|538.5|537.9|538.3|537.7|538.6|538|538.2|537.6|39
1634873700000|2021-10-22 03:35:00|538.5|537.9|538.4|537.8|538.5|537.9|538.3|537.7|40
1634874000000|2021-10-22 03:40:00|538.5|537.9|538.3|537.7|538.5|537.9|538.3|537.7|4
1634874300000|2021-10-22 03:45:00|538.2|537.6|538.3|537.7|538.3|537.7|538.2|537.6|25
1634874600000|2021-10-22 03:50:00|538.4|537.8|538.4|537.8|538.6|538|538.4|537.8|39
1634874900000|2021-10-22 03:55:00|||||||||8
1634875200000|2021-10-22 04:00:00|538.5|537.9|538.7|538.1|538.7|538.1|538.5|537.9|10
1634875500000|2021-10-22 04:05:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|2
1634875800000|2021-10-22 04:10:00|539|538.4|538.9|538.3|539|538.4|538.8|538.2|8
1634876100000|2021-10-22 04:15:00|538.8|538.2|538.7|538.1|538.8|538.2|538.6|538|18
1634876400000|2021-10-22 04:20:00|538.8|538.2|538.8|538.2|538.8|538.2|538.8|538.2|0
1634876700000|2021-10-22 04:25:00|538.7|538.1|538.8|538.2|538.8|538.2|538.7|538.1|1
1634877000000|2021-10-22 04:30:00|538.7|538.1|538.4|537.8|538.7|538.1|538.3|537.7|36
1634877300000|2021-10-22 04:35:00|538.5|537.9|538.5|537.9|538.6|538|538.4|537.8|13
1634877600000|2021-10-22 04:40:00|538.4|537.8|538.5|537.9|538.5|537.9|538.4|537.8|19
1634877900000|2021-10-22 04:45:00|538.6|538|538.5|537.9|538.6|538|538.5|537.9|6
1634878200000|2021-10-22 04:50:00|538.6|538|538.5|537.9|538.7|538.1|538.5|537.9|11
1634878500000|2021-10-22 04:55:00|||||||||8
1634878800000|2021-10-22 05:00:00|538.7|538.1|538.7|538.1|538.7|538.1|538.6|538|21
1634879100000|2021-10-22 05:05:00|538.8|538.2|538.8|538.2|538.8|538.2|538.7|538.1|14
1634879400000|2021-10-22 05:10:00|538.9|538.3|538.6|538|539|538.4|538.6|538|40
1634879700000|2021-10-22 05:15:00|||||||||35
1634880000000|2021-10-22 05:20:00|538.8|538.2|538.7|538.1|538.8|538.2|538.7|538.1|36
1634880300000|2021-10-22 05:25:00|538.6|538|538.8|538.2|538.9|538.3|538.6|538|10
1634880600000|2021-10-22 05:30:00|538.6|538|538.6|538|539.1|538.5|538.6|538|32
1634880900000|2021-10-22 05:35:00|538.5|537.9|538.5|537.9|538.5|537.9|538.2|537.6|36
1634881200000|2021-10-22 05:40:00|538.4|537.8|538.6|538|538.7|538.1|538.4|537.8|8
1634881500000|2021-10-22 05:45:00|538.7|538.1|538.7|538.1|538.8|538.2|538.6|538|18
1634881800000|2021-10-22 05:50:00|538.6|538|538.6|538|538.9|538.3|538.5|537.9|13
1634882100000|2021-10-22 05:55:00|538.7|538.1|538.7|538.1|538.7|538.1|538.6|538|11
1634882400000|2021-10-22 06:00:00|538.6|538|539|538.4|539|538.4|538.6|538|44
1634882700000|2021-10-22 06:05:00|538.9|538.3|538.7|538.1|538.9|538.3|538.6|538|25
1634883000000|2021-10-22 06:10:00|538.6|538|538.7|538.1|538.9|538.3|538.6|538|7
1634883300000|2021-10-22 06:15:00|538.8|538.2|538.7|538.1|538.8|538.2|538.6|538|15
1634883600000|2021-10-22 06:20:00|538.6|538|538.4|537.8|538.6|538|538.4|537.8|15
1634883900000|2021-10-22 06:25:00|538.5|537.9|538.6|538|538.7|538.1|538.5|537.9|19
1634884200000|2021-10-22 06:30:00|538.7|538.1|538.6|538|538.7|538.1|538.6|538|9
1634884500000|2021-10-22 06:35:00|538.7|538.1|538.6|538|538.9|538.3|538.6|538|20
1634884800000|2021-10-22 06:40:00|538.8|538.2|539|538.4|539|538.4|538.7|538.1|10
1634885100000|2021-10-22 06:45:00|538.9|538.3|538.9|538.3|539.1|538.5|538.8|538.2|24
1634885400000|2021-10-22 06:50:00|539|538.4|539.2|538.6|539.2|538.6|539|538.4|25
1634885700000|2021-10-22 06:55:00|539.1|538.5|539.2|538.6|539.2|538.6|538.9|538.3|43
1634886000000|2021-10-22 07:00:00|539.1|538.5|539.6|539|539.7|539.1|539|538.4|145
1634886300000|2021-10-22 07:05:00|539.5|538.9|540|539.4|540|539.4|539.4|538.8|213
1634886600000|2021-10-22 07:10:00|539.8|539.2|539.7|539.1|539.8|539.2|539.4|538.8|136
1634886900000|2021-10-22 07:15:00|539.8|539.2|540|539.4|540|539.4|539.8|539.2|31
1634887200000|2021-10-22 07:20:00|539.8|539.2|540|539.4|540|539.4|539.7|539.1|31
1634887500000|2021-10-22 07:25:00|540.1|539.5|540.3|539.7|540.3|539.7|540.1|539.5|66
1634887800000|2021-10-22 07:30:00|540.5|539.9|540.8|540.2|541.1|540.5|540.5|539.9|69
1634888100000|2021-10-22 07:35:00|540.9|540.3|541.3|540.7|541.5|540.9|540.9|540.3|161
1634888400000|2021-10-22 07:40:00|541.1|540.5|541.3|540.7|541.5|540.9|540.8|540.2|276
1634888700000|2021-10-22 07:45:00|541.4|540.8|541.8|541.2|542|541.4|541.3|540.7|163
1634889000000|2021-10-22 07:50:00|541.7|541.1|541.6|541|541.8|541.2|541.5|540.9|47
1634889300000|2021-10-22 07:55:00|541.5|540.9|541.3|540.7|541.6|541|541.3|540.7|44
1634889600000|2021-10-22 08:00:00|541.5|540.9|541.5|540.9|541.5|540.9|541.3|540.7|16
1634889900000|2021-10-22 08:05:00|541.6|541|541.8|541.2|541.8|541.2|541.6|541|58
1634890200000|2021-10-22 08:10:00|541.6|541|541.5|540.9|541.8|541.2|541.4|540.8|86
1634890500000|2021-10-22 08:15:00|541.6|541|541.6|541|541.8|541.2|541.5|540.9|71
1634890800000|2021-10-22 08:20:00|541.5|540.9|541.5|540.9|541.6|541|541.3|540.7|24
1634891100000|2021-10-22 08:25:00|541.6|541|541.8|541.2|541.8|541.2|541.5|540.9|50
1634891400000|2021-10-22 08:30:00|542|541.4|542|541.4|542|541.4|542|541.4|5
1634891700000|2021-10-22 08:35:00|||||||||67
1634892000000|2021-10-22 08:40:00|541.8|541.2|541.8|541.2|542|541.4|541.8|541.2|36
1634892300000|2021-10-22 08:45:00|541.6|541|542|541.4|542|541.4|541.6|541|109
1634892600000|2021-10-22 08:50:00|541.9|541.3|541.6|541|541.9|541.3|541.6|541|156
1634892900000|2021-10-22 08:55:00|541.5|540.9|541.6|541|541.7|541.1|541.5|540.9|40
1634893200000|2021-10-22 09:00:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|42
1634893500000|2021-10-22 09:05:00|542|541.4|542|541.4|542|541.4|542|541.4|31
1634893800000|2021-10-22 09:10:00|541.8|541.2|541.8|541.2|542|541.4|541.8|541.2|26
1634894100000|2021-10-22 09:15:00|541.6|541|541.7|541.1|541.8|541.2|541.5|540.9|51
1634894400000|2021-10-22 09:20:00|541.8|541.2|541.7|541.1|541.8|541.2|541.7|541.1|47
1634894700000|2021-10-22 09:25:00|541.6|541|541.7|541.1|541.7|541.1|541.3|540.7|65
1634895000000|2021-10-22 09:30:00|541.6|541|541.8|541.2|541.8|541.2|541.5|540.9|47
1634895300000|2021-10-22 09:35:00|541.7|541.1|542|541.4|542|541.4|541.5|540.9|46
1634895600000|2021-10-22 09:40:00|542.2|541.6|542.3|541.7|542.5|541.9|542.2|541.6|237
1634895900000|2021-10-22 09:45:00|542.4|541.8|541.8|541.2|542.5|541.9|541.8|541.2|151
1634896200000|2021-10-22 09:50:00|541.9|541.3|542.1|541.5|542.3|541.7|541.8|541.2|43
1634896500000|2021-10-22 09:55:00|542.2|541.6|542|541.4|542.3|541.7|542|541.4|34
1634896800000|2021-10-22 10:00:00|541.8|541.2|541.8|541.2|541.8|541.2|541.8|541.2|34
1634897100000|2021-10-22 10:05:00|541.7|541.1|542|541.4|542|541.4|541.6|541|44
1634897400000|2021-10-22 10:10:00|542.2|541.6|542.5|541.9|542.5|541.9|542.1|541.5|151
1634897700000|2021-10-22 10:15:00|542.4|541.8|542.3|541.7|542.4|541.8|542.3|541.7|7
1634898000000|2021-10-22 10:20:00|542.4|541.8|542.3|541.7|542.5|541.9|542.1|541.5|46
1634898300000|2021-10-22 10:25:00|542.2|541.6|542.1|541.5|542.3|541.7|542.1|541.5|14
1634898600000|2021-10-22 10:30:00|542|541.4|542|541.4|542|541.4|541.9|541.3|26
1634898900000|2021-10-22 10:35:00|542.1|541.5|541.8|541.2|542.3|541.7|541.8|541.2|88
1634899200000|2021-10-22 10:40:00|541.9|541.3|542.1|541.5|542.1|541.5|541.9|541.3|35
1634899500000|2021-10-22 10:45:00|542|541.4|542|541.4|542.1|541.5|542|541.4|48
1634899800000|2021-10-22 10:50:00|542.1|541.5|542|541.4|542.1|541.5|542|541.4|55
1634900100000|2021-10-22 10:55:00|542.3|541.7|542.1|541.5|542.3|541.7|542|541.4|81
1634900400000|2021-10-22 11:00:00|542|541.4|542.5|541.9|542.5|541.9|542|541.4|361
1634900700000|2021-10-22 11:05:00|542.6|542|542.9|542.3|543|542.4|542.5|541.9|286
1634901000000|2021-10-22 11:10:00|542.8|542.2|542.8|542.2|543|542.4|542.8|542.2|202
1634901300000|2021-10-22 11:15:00|542.5|541.9|543|542.4|543|542.4|542.5|541.9|26
1634901600000|2021-10-22 11:20:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|29
1634901900000|2021-10-22 11:25:00|542.7|542.1|542.5|541.9|542.7|542.1|542.3|541.7|149
1634902200000|2021-10-22 11:30:00|542.3|541.7|542.5|541.9|542.5|541.9|542.1|541.5|34
1634902500000|2021-10-22 11:35:00|542.6|542|542.7|542.1|542.9|542.3|542.4|541.8|135
1634902800000|2021-10-22 11:40:00|542.6|542|542.4|541.8|542.7|542.1|542.3|541.7|127
1634903100000|2021-10-22 11:45:00|542.3|541.7|542.1|541.5|542.4|541.8|542|541.4|96
1634903400000|2021-10-22 11:50:00|542|541.4|542.2|541.6|542.3|541.7|542|541.4|18
1634903700000|2021-10-22 11:55:00|542.3|541.7|542.4|541.8|542.4|541.8|542.1|541.5|112
1634904000000|2021-10-22 12:00:00|542.3|541.7|542.2|541.6|542.4|541.8|542|541.4|114
1634904300000|2021-10-22 12:05:00|542.3|541.7|541.8|541.2|542.3|541.7|541.6|541|157
1634904600000|2021-10-22 12:10:00|541.7|541.1|541.9|541.3|542.1|541.5|541.4|540.8|153
1634904900000|2021-10-22 12:15:00|541.8|541.2|541.9|541.3|542|541.4|541.7|541.1|127
1634905200000|2021-10-22 12:20:00|541.7|541.1|541.1|540.5|541.8|541.2|540.9|540.3|144
1634905500000|2021-10-22 12:25:00|540.9|540.3|540.5|539.9|541.2|540.6|540.5|539.9|276
1634905800000|2021-10-22 12:30:00|540.6|540|540.9|540.3|540.9|540.3|540.4|539.8|123
1634906100000|2021-10-22 12:35:00|541|540.4|540.6|540|541.4|540.8|540.6|540|294
1634906400000|2021-10-22 12:40:00|540.5|539.9|540.5|539.9|540.8|540.2|540.4|539.8|295
1634909400000|2021-10-22 13:30:00|540.7|540.1|542.3|541.7|542.3|541.7|539.3|538.7|3148
1634909700000|2021-10-22 13:35:00|542.1|541.5|542.8|542.2|542.9|542.3|541.5|540.9|1121
1634910000000|2021-10-22 13:40:00|542.7|542.1|543.4|542.8|543.4|542.8|542.6|542|1463
1634910300000|2021-10-22 13:45:00|543.5|542.9|543.5|542.9|544|543.4|542.8|542.2|1354
1634910600000|2021-10-22 13:50:00|543.6|543|543.3|542.7|543.8|543.2|542.9|542.3|1010
1634910900000|2021-10-22 13:55:00|543.4|542.8|544|543.4|544.1|543.5|543.3|542.7|726
1634911200000|2021-10-22 14:00:00|544.1|543.5|542.4|541.8|544.3|543.7|542.1|541.5|1263
1634911500000|2021-10-22 14:05:00|542.3|541.7|542.1|541.5|542.9|542.3|542.1|541.5|820
1634911800000|2021-10-22 14:10:00|542.4|541.8|542.9|542.3|543|542.4|542.3|541.7|1737
1634912100000|2021-10-22 14:15:00|543|542.4|543.2|542.6|543.2|542.6|542.8|542.2|588
1634912400000|2021-10-22 14:20:00|543.1|542.5|543.4|542.8|543.7|543.1|543|542.4|576
1634912700000|2021-10-22 14:25:00|543.5|542.9|542.9|542.3|543.5|542.9|542.7|542.1|712
1634913000000|2021-10-22 14:30:00|543|542.4|542.6|542|543.3|542.7|542.4|541.8|662
1634913300000|2021-10-22 14:35:00|542.5|541.9|541.7|541.1|542.9|542.3|541.7|541.1|618
1634913600000|2021-10-22 14:40:00|541.9|541.3|542.7|542.1|542.7|542.1|541.4|540.8|753
1634913900000|2021-10-22 14:45:00|542.9|542.3|542.4|541.8|542.9|542.3|542.1|541.5|646
1634914200000|2021-10-22 14:50:00|542.5|541.9|542.7|542.1|542.9|542.3|542.5|541.9|464
1634914500000|2021-10-22 14:55:00|542.8|542.2|542.6|542|542.9|542.3|542.5|541.9|479
1634914800000|2021-10-22 15:00:00|542.7|542.1|543.1|542.5|543.1|542.5|542.4|541.8|587
1634915100000|2021-10-22 15:05:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|250
1634915400000|2021-10-22 15:10:00|543.3|542.7|542.6|542|543.4|542.8|542.6|542|340
1634915700000|2021-10-22 15:15:00|542.4|541.8|541.6|541|542.6|542|541.6|541|670
1634916000000|2021-10-22 15:20:00|541.9|541.3|541.9|541.3|542.4|541.8|541.8|541.2|897
1634916300000|2021-10-22 15:25:00|542|541.4|542.1|541.5|542.1|541.5|541.8|541.2|430
1634916600000|2021-10-22 15:30:00|542|541.4|540.9|540.3|542.1|541.5|540.9|540.3|821
1634916900000|2021-10-22 15:35:00|541|540.4|540.9|540.3|541.3|540.7|540.8|540.2|833
1634917200000|2021-10-22 15:40:00|541|540.4|540.9|540.3|541.1|540.5|540.8|540.2|342
1634917500000|2021-10-22 15:45:00|540.8|540.2|541|540.4|541.1|540.5|540.8|540.2|396
1634917800000|2021-10-22 15:50:00|541.1|540.5|541.1|540.5|541.2|540.6|541|540.4|247
1634918100000|2021-10-22 15:55:00|541|540.4|541.5|540.9|541.6|541|541|540.4|643
1634918400000|2021-10-22 16:00:00|541.4|540.8|542.4|541.8|542.4|541.8|541.3|540.7|550
1634918700000|2021-10-22 16:05:00|542.5|541.9|542.1|541.5|542.6|542|542.1|541.5|473
1634919000000|2021-10-22 16:10:00|542.2|541.6|542.4|541.8|542.6|542|542.2|541.6|439
1634919300000|2021-10-22 16:15:00|542.3|541.7|542.1|541.5|542.4|541.8|541.9|541.3|498
1634919600000|2021-10-22 16:20:00|542.2|541.6|541.9|541.3|542.3|541.7|541.9|541.3|322
1634919900000|2021-10-22 16:25:00|541.8|541.2|542|541.4|542|541.4|541.4|540.8|323
1634920200000|2021-10-22 16:30:00|541.9|541.3|541.6|541|542|541.4|541.6|541|274
1634920500000|2021-10-22 16:35:00|541.7|541.1|541.6|541|542.1|541.5|541.5|540.9|337
1634920800000|2021-10-22 16:40:00|541.5|540.9|541.5|540.9|542|541.4|541.5|540.9|631
1634921100000|2021-10-22 16:45:00|541.4|540.8|541.2|540.6|541.4|540.8|541.1|540.5|331
1634921400000|2021-10-22 16:50:00|541.3|540.7|541.1|540.5|541.4|540.8|540.9|540.3|757
1634921700000|2021-10-22 16:55:00|541.2|540.6|541.4|540.8|541.4|540.8|541.2|540.6|326
1634922000000|2021-10-22 17:00:00|541.6|541|541.6|541|541.6|541|541.1|540.5|389
1634922300000|2021-10-22 17:05:00|541.4|540.8|541.6|541|541.6|541|541.4|540.8|354
1634922600000|2021-10-22 17:10:00|541.9|541.3|542.1|541.5|542.1|541.5|541.7|541.1|281
1634922900000|2021-10-22 17:15:00|542.3|541.7|542.9|542.3|542.9|542.3|542.3|541.7|377
1634923200000|2021-10-22 17:20:00|543|542.4|544.2|543.6|544.6|544|542.9|542.3|1881
1634923500000|2021-10-22 17:25:00|544.4|543.8|545.1|544.5|545.1|544.5|544.2|543.6|789
1634923800000|2021-10-22 17:30:00|545.2|544.6|545|544.4|545.2|544.6|544.8|544.2|601
1634924100000|2021-10-22 17:35:00|544.9|544.3|544.5|543.9|545|544.4|544.5|543.9|870
1634924400000|2021-10-22 17:40:00|544.2|543.6|544.5|543.9|544.5|543.9|544.2|543.6|681
1634924700000|2021-10-22 17:45:00|544.4|543.8|544|543.4|544.5|543.9|543.6|543|739
1634925000000|2021-10-22 17:50:00|543.9|543.3|543.2|542.6|544|543.4|543.2|542.6|479
1634925300000|2021-10-22 17:55:00|543.4|542.8|543.6|543|543.6|543|543.2|542.6|470
1634925600000|2021-10-22 18:00:00|543.5|542.9|543.2|542.6|543.7|543.1|543.1|542.5|769
1634925900000|2021-10-22 18:05:00|543.1|542.5|544.1|543.5|544.2|543.6|543.1|542.5|1126
1634926200000|2021-10-22 18:10:00|544.2|543.6|543.5|542.9|544.3|543.7|543.1|542.5|3525
1634926500000|2021-10-22 18:15:00|543.6|543|543.7|543.1|544|543.4|543.1|542.5|2673
1635120000000|2021-10-25 00:00:00|542.4|541.8|541.2|540.6|542.4|541.8|540.9|540.3|1514
1635120300000|2021-10-25 00:05:00|541.1|540.5|541.4|540.8|541.5|540.9|541|540.4|148
1635120600000|2021-10-25 00:10:00|541.5|540.9|541.6|541|542.1|541.5|541.5|540.9|315
1635120900000|2021-10-25 00:15:00|541.3|540.7|541.4|540.8|541.9|541.3|541.3|540.7|177
1635121200000|2021-10-25 00:20:00|541.5|540.9|541.5|540.9|541.6|541|541.3|540.7|72
1635121500000|2021-10-25 00:25:00|541.6|541|541.4|540.8|541.8|541.2|541.4|540.8|145
1635121800000|2021-10-25 00:30:00|541.3|540.7|541.4|540.8|541.4|540.8|541.3|540.7|78
1635122100000|2021-10-25 00:35:00|541.5|540.9|541.8|541.2|541.8|541.2|541.5|540.9|49
1635122400000|2021-10-25 00:40:00|||||||||40
1635122700000|2021-10-25 00:45:00|541.6|541|541.6|541|541.9|541.3|541.6|541|144
1635123000000|2021-10-25 00:50:00|||||||||2
1635123300000|2021-10-25 00:55:00|541.8|541.2|541.9|541.3|541.9|541.3|541.8|541.2|80
1635123600000|2021-10-25 01:00:00|542|541.4|542.2|541.6|542.4|541.8|541.9|541.3|97
1635123900000|2021-10-25 01:05:00|542.1|541.5|542.4|541.8|542.4|541.8|542.1|541.5|52
1635124200000|2021-10-25 01:10:00|542.5|541.9|542.9|542.3|542.9|542.3|542.5|541.9|102
1635124500000|2021-10-25 01:15:00|542.8|542.2|542.8|542.2|542.9|542.3|542.6|542|122
1635124800000|2021-10-25 01:20:00|542.9|542.3|542.9|542.3|543.1|542.5|542.9|542.3|98
1635125100000|2021-10-25 01:25:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|46
1635125400000|2021-10-25 01:30:00|543.4|542.8|543.1|542.5|543.4|542.8|543.1|542.5|199
1635125700000|2021-10-25 01:35:00|543.2|542.6|543.1|542.5|543.3|542.7|543.1|542.5|87
1635126000000|2021-10-25 01:40:00|543.3|542.7|543.3|542.7|543.3|542.7|543.1|542.5|139
1635126300000|2021-10-25 01:45:00|543.4|542.8|543.2|542.6|543.4|542.8|543.1|542.5|69
1635126600000|2021-10-25 01:50:00|543.1|542.5|543|542.4|543.1|542.5|542.9|542.3|49
1635126900000|2021-10-25 01:55:00|543.1|542.5|543.1|542.5|543.1|542.5|543|542.4|48
1635127200000|2021-10-25 02:00:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|45
1635127500000|2021-10-25 02:05:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|47
1635127800000|2021-10-25 02:10:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|23
1635128100000|2021-10-25 02:15:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|49
1635128400000|2021-10-25 02:20:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|10
1635128700000|2021-10-25 02:25:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|20
1635129000000|2021-10-25 02:30:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|68
1635129300000|2021-10-25 02:35:00|543|542.4|543|542.4|543|542.4|542.9|542.3|17
1635129600000|2021-10-25 02:40:00|543.1|542.5|542.9|542.3|543.1|542.5|542.8|542.2|19
1635129900000|2021-10-25 02:45:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|24
1635130200000|2021-10-25 02:50:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|8
1635130500000|2021-10-25 02:55:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|13
1635130800000|2021-10-25 03:00:00|||||||||35
1635131100000|2021-10-25 03:05:00|543.2|542.6|543.6|543|543.6|543|543.1|542.5|295
1635131400000|2021-10-25 03:10:00|||||||||21
1635131700000|2021-10-25 03:15:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|169
1635132000000|2021-10-25 03:20:00|543.8|543.2|543.9|543.3|543.9|543.3|543.6|543|122
1635132300000|2021-10-25 03:25:00|543.6|543|543.6|543|543.6|543|543.6|543|19
1635132600000|2021-10-25 03:30:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|50
1635132900000|2021-10-25 03:35:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|88
1635133200000|2021-10-25 03:40:00|544|543.4|544|543.4|544.1|543.5|543.9|543.3|124
1635133500000|2021-10-25 03:45:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|77
1635133800000|2021-10-25 03:50:00|544.1|543.5|544|543.4|544.1|543.5|544|543.4|27
1635134100000|2021-10-25 03:55:00|543.9|543.3|543.9|543.3|544|543.4|543.9|543.3|9
1635134400000|2021-10-25 04:00:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|19
1635134700000|2021-10-25 04:05:00|544|543.4|544|543.4|544|543.4|544|543.4|28
1635135000000|2021-10-25 04:10:00|543.9|543.3|544|543.4|544|543.4|543.9|543.3|18
1635135300000|2021-10-25 04:15:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|8
1635135600000|2021-10-25 04:20:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|34
1635135900000|2021-10-25 04:25:00|544|543.4|544|543.4|544.1|543.5|543.9|543.3|7
1635136200000|2021-10-25 04:30:00|543.9|543.3|543.9|543.3|543.9|543.3|543.9|543.3|6
1635136500000|2021-10-25 04:35:00|544|543.4|544|543.4|544|543.4|543.9|543.3|19
1635136800000|2021-10-25 04:40:00|543.9|543.3|544.1|543.5|544.1|543.5|543.9|543.3|25
1635137100000|2021-10-25 04:45:00|||||||||4
1635137400000|2021-10-25 04:50:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|8
1635137700000|2021-10-25 04:55:00|||||||||17
1635138000000|2021-10-25 05:00:00|||||||||28
1635138300000|2021-10-25 05:05:00|||||||||13
1635138600000|2021-10-25 05:10:00|544.6|544|544.6|544|544.6|544|544.6|544|45
1635138900000|2021-10-25 05:15:00|544.4|543.8|544.4|543.8|544.4|543.8|544.4|543.8|59
1635139200000|2021-10-25 05:20:00|||||||||4
1635139500000|2021-10-25 05:25:00|||||||||8
1635139800000|2021-10-25 05:30:00|544.6|544|544.6|544|544.6|544|544.6|544|10
1635140100000|2021-10-25 05:35:00|||||||||19
1635140400000|2021-10-25 05:40:00|544.7|544.1|544.6|544|544.7|544.1|544.6|544|10
1635140700000|2021-10-25 05:45:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|28
1635141000000|2021-10-25 05:50:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|74
1635141300000|2021-10-25 05:55:00|544.1|543.5|544.3|543.7|544.3|543.7|544.1|543.5|57
1635141600000|2021-10-25 06:00:00|544.2|543.6|544.1|543.5|544.4|543.8|544|543.4|49
1635141900000|2021-10-25 06:05:00|544|543.4|544|543.4|544.1|543.5|543.9|543.3|39
1635142200000|2021-10-25 06:10:00|544.1|543.5|544.1|543.5|544.2|543.6|543.9|543.3|73
1635142500000|2021-10-25 06:15:00|543.9|543.3|543.8|543.2|544|543.4|543.8|543.2|38
1635142800000|2021-10-25 06:20:00|543.9|543.3|543.9|543.3|543.9|543.3|543.8|543.2|15
1635143100000|2021-10-25 06:25:00|543.8|543.2|543.7|543.1|543.8|543.2|543.7|543.1|55
1635143400000|2021-10-25 06:30:00|543.6|543|543.8|543.2|543.8|543.2|543.4|542.8|100
1635143700000|2021-10-25 06:35:00|543.9|543.3|544|543.4|544.1|543.5|543.9|543.3|34
1635144000000|2021-10-25 06:40:00|543.9|543.3|544.1|543.5|544.1|543.5|543.9|543.3|35
1635144300000|2021-10-25 06:45:00|544.4|543.8|544.1|543.5|544.4|543.8|544.1|543.5|22
1635144600000|2021-10-25 06:50:00|544.3|543.7|544.4|543.8|544.4|543.8|544.1|543.5|78
1635144900000|2021-10-25 06:55:00|544.3|543.7|544.4|543.8|544.4|543.8|544.3|543.7|31
1635145200000|2021-10-25 07:00:00|544.3|543.7|544.1|543.5|544.3|543.7|544.1|543.5|81
1635145500000|2021-10-25 07:05:00|543.9|543.3|543.9|543.3|544.1|543.5|543.9|543.3|92
1635145800000|2021-10-25 07:10:00|543.8|543.2|543.5|542.9|543.8|543.2|543.4|542.8|38
1635146100000|2021-10-25 07:15:00|543.6|543|543.4|542.8|543.6|543|543.2|542.6|35
1635146400000|2021-10-25 07:20:00|543.3|542.7|543.2|542.6|543.3|542.7|543.1|542.5|54
1635146700000|2021-10-25 07:25:00|543.5|542.9|543.7|543.1|543.9|543.3|543.5|542.9|42
1635147000000|2021-10-25 07:30:00|543.6|543|543.5|542.9|543.7|543.1|543.4|542.8|71
1635147300000|2021-10-25 07:35:00|543.6|543|543.4|542.8|543.7|543.1|543.3|542.7|108
1635147600000|2021-10-25 07:40:00|543.7|543.1|543.6|543|543.7|543.1|543.5|542.9|68
1635147900000|2021-10-25 07:45:00|543.7|543.1|543.9|543.3|544.1|543.5|543.6|543|90
1635148200000|2021-10-25 07:50:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|22
1635148500000|2021-10-25 07:55:00|543.8|543.2|543.9|543.3|543.9|543.3|543.8|543.2|19
1635148800000|2021-10-25 08:00:00|544|543.4|544.6|544|544.6|544|544|543.4|181
1635149100000|2021-10-25 08:05:00|544.7|544.1|545.1|544.5|545.1|544.5|544.6|544|214
1635149400000|2021-10-25 08:10:00|545|544.4|547.2|546.6|547.3|546.7|545|544.4|1041
1635149700000|2021-10-25 08:15:00|547|546.4|547.3|546.7|547.5|546.9|547|546.4|423
1635150000000|2021-10-25 08:20:00|547.2|546.6|547.3|546.7|547.4|546.8|547.1|546.5|140
1635150300000|2021-10-25 08:25:00|547.2|546.6|546.7|546.1|547.2|546.6|546.6|546|150
1635150600000|2021-10-25 08:30:00|546.8|546.2|546.1|545.5|546.8|546.2|546.1|545.5|58
1635150900000|2021-10-25 08:35:00|546.3|545.7|546.3|545.7|546.3|545.7|546.1|545.5|65
1635151200000|2021-10-25 08:40:00|546.4|545.8|546.3|545.7|546.4|545.8|546.1|545.5|41
1635151500000|2021-10-25 08:45:00|546.4|545.8|546.1|545.5|546.4|545.8|546|545.4|42
1635151800000|2021-10-25 08:50:00|546|545.4|546.1|545.5|546.1|545.5|546|545.4|187
1635152100000|2021-10-25 08:55:00|546.2|545.6|546.5|545.9|546.8|546.2|546.2|545.6|100
1635152400000|2021-10-25 09:00:00|546.6|546|546.7|546.1|546.8|546.2|546.5|545.9|105
1635152700000|2021-10-25 09:05:00|546.6|546|546.6|546|546.6|546|546.4|545.8|25
1635153000000|2021-10-25 09:10:00|546.5|545.9|546.3|545.7|546.5|545.9|546.1|545.5|58
1635153300000|2021-10-25 09:15:00|546.4|545.8|545.2|544.6|546.4|545.8|545.2|544.6|231
1635153600000|2021-10-25 09:20:00|545.3|544.7|545.3|544.7|545.6|545|545.2|544.6|104
1635153900000|2021-10-25 09:25:00|545.2|544.6|545.6|545|545.6|545|545.1|544.5|66
1635154200000|2021-10-25 09:30:00|545.5|544.9|545.5|544.9|545.8|545.2|545.2|544.6|95
1635154500000|2021-10-25 09:35:00|545.4|544.8|545.4|544.8|545.6|545|545.4|544.8|18
1635154800000|2021-10-25 09:40:00|545.3|544.7|546.1|545.5|546.3|545.7|545.3|544.7|232
1635155100000|2021-10-25 09:45:00|546.2|545.6|546.3|545.7|546.5|545.9|546.2|545.6|28
1635155400000|2021-10-25 09:50:00|546.2|545.6|546|545.4|546.3|545.7|546|545.4|45
1635155700000|2021-10-25 09:55:00|546.1|545.5|546.1|545.5|546.1|545.5|545.6|545|83
1635156000000|2021-10-25 10:00:00|546.2|545.6|545.7|545.1|546.2|545.6|545.7|545.1|19
1635156300000|2021-10-25 10:05:00|545.6|545|545.2|544.6|545.6|545|545.2|544.6|69
1635156600000|2021-10-25 10:10:00|545|544.4|545.4|544.8|545.5|544.9|545|544.4|93
1635156900000|2021-10-25 10:15:00|545.5|544.9|545.2|544.6|545.5|544.9|545.2|544.6|34
1635157200000|2021-10-25 10:20:00|545.5|544.9|545.5|544.9|545.7|545.1|545.5|544.9|48
1635157500000|2021-10-25 10:25:00|545.6|545|545.5|544.9|545.6|545|545.5|544.9|39
1635157800000|2021-10-25 10:30:00|545.6|545|545.5|544.9|545.6|545|545.2|544.6|90
1635158100000|2021-10-25 10:35:00|545.6|545|545.2|544.6|545.6|545|545.2|544.6|57
1635158400000|2021-10-25 10:40:00|545.4|544.8|545.2|544.6|545.4|544.8|545.2|544.6|18
1635158700000|2021-10-25 10:45:00|545.1|544.5|545|544.4|545.1|544.5|545|544.4|14
1635159000000|2021-10-25 10:50:00|544.9|544.3|545.2|544.6|545.2|544.6|544.7|544.1|61
1635159300000|2021-10-25 10:55:00|545.5|544.9|545.5|544.9|545.7|545.1|545.5|544.9|96
1635159600000|2021-10-25 11:00:00|545.2|544.6|545.5|544.9|545.5|544.9|545.2|544.6|17
1635159900000|2021-10-25 11:05:00|545.7|545.1|545.5|544.9|545.7|545.1|545.2|544.6|38
1635160200000|2021-10-25 11:10:00|545.7|545.1|545.5|544.9|545.8|545.2|545.5|544.9|21
1635160500000|2021-10-25 11:15:00|545.4|544.8|545.7|545.1|545.7|545.1|545.4|544.8|31
1635160800000|2021-10-25 11:20:00|545.9|545.3|546.2|545.6|546.2|545.6|545.7|545.1|97
1635161100000|2021-10-25 11:25:00|546.3|545.7|546.2|545.6|546.5|545.9|546.2|545.6|67
1635161400000|2021-10-25 11:30:00|546.4|545.8|545.7|545.1|546.5|545.9|545.7|545.1|248
1635161700000|2021-10-25 11:35:00|545.6|545|545.8|545.2|545.9|545.3|545.4|544.8|63
1635162000000|2021-10-25 11:40:00|545.9|545.3|546|545.4|546|545.4|545.6|545|68
1635162300000|2021-10-25 11:45:00|545.9|545.3|545.3|544.7|546|545.4|545.1|544.5|162
1635162600000|2021-10-25 11:50:00|545.4|544.8|545.3|544.7|545.5|544.9|545.1|544.5|104
1635162900000|2021-10-25 11:55:00|545.4|544.8|545.8|545.2|546|545.4|545.4|544.8|111
1635163200000|2021-10-25 12:00:00|545.9|545.3|545.7|545.1|545.9|545.3|545.2|544.6|221
1635163500000|2021-10-25 12:05:00|545.8|545.2|545.5|544.9|545.8|545.2|545.2|544.6|73
1635163800000|2021-10-25 12:10:00|545.6|545|546.3|545.7|546.3|545.7|545.6|545|251
1635164100000|2021-10-25 12:15:00|546.2|545.6|546.2|545.6|546.4|545.8|545.5|544.9|204
1635164400000|2021-10-25 12:20:00|546.5|545.9|546.2|545.6|546.7|546.1|546.1|545.5|330
1635164700000|2021-10-25 12:25:00|||||||||50
1635165000000|2021-10-25 12:30:00|546|545.4|546.2|545.6|546.2|545.6|546|545.4|122
1635165300000|2021-10-25 12:35:00|546.5|545.9|546|545.4|546.7|546.1|546|545.4|242
1635165600000|2021-10-25 12:40:00|546.1|545.5|545.4|544.8|546.1|545.5|545|544.4|261
1635168600000|2021-10-25 13:30:00|545.7|545.1|544.5|543.9|546.6|546|543.2|542.6|2677
1635168900000|2021-10-25 13:35:00|544.4|543.8|545.2|544.6|545.7|545.1|544.1|543.5|1248
1635169200000|2021-10-25 13:40:00|545.1|544.5|543.1|542.5|545.1|544.5|543.1|542.5|1866
1635169500000|2021-10-25 13:45:00|542.9|542.3|542.1|541.5|543.7|543.1|541.9|541.3|1498
1635169800000|2021-10-25 13:50:00|542|541.4|542.6|542|542.9|542.3|541.2|540.6|1218
1635170100000|2021-10-25 13:55:00|542.4|541.8|542.9|542.3|543.2|542.6|542.4|541.8|956
1635170400000|2021-10-25 14:00:00|542.7|542.1|542.4|541.8|543|542.4|542.3|541.7|720
1635170700000|2021-10-25 14:05:00|542.2|541.6|543.7|543.1|543.7|543.1|542.2|541.6|923
1635171000000|2021-10-25 14:10:00|543.4|542.8|543.6|543|544.2|543.6|543.4|542.8|461
1635171300000|2021-10-25 14:15:00|543.7|543.1|544.2|543.6|544.5|543.9|543.7|543.1|1858
1635171600000|2021-10-25 14:20:00|543.9|543.3|545.5|544.9|545.6|545|543.7|543.1|568
1635171900000|2021-10-25 14:25:00|545.7|545.1|544.7|544.1|545.7|545.1|544.2|543.6|3077
1635172200000|2021-10-25 14:30:00|544.8|544.2|544.6|544|544.9|544.3|544.2|543.6|467
1635172500000|2021-10-25 14:35:00|544.7|544.1|544.1|543.5|545.1|544.5|544|543.4|746
1635172800000|2021-10-25 14:40:00|544|543.4|543.3|542.7|544.2|543.6|543.3|542.7|506
1635173100000|2021-10-25 14:45:00|543.4|542.8|543.3|542.7|543.6|543|543|542.4|631
1635173400000|2021-10-25 14:50:00|543.2|542.6|543.7|543.1|543.9|543.3|543.2|542.6|324
1635173700000|2021-10-25 14:55:00|543.8|543.2|543.6|543|543.8|543.2|543.4|542.8|479
1635174000000|2021-10-25 15:00:00|543.5|542.9|543.4|542.8|543.7|543.1|543.2|542.6|517
1635174300000|2021-10-25 15:05:00|543.5|542.9|543.2|542.6|543.7|543.1|543.2|542.6|364
1635174600000|2021-10-25 15:10:00|543.3|542.7|543.1|542.5|543.4|542.8|543.1|542.5|404
1635174900000|2021-10-25 15:15:00|542.8|542.2|541.9|541.3|543|542.4|541.8|541.2|823
1635175200000|2021-10-25 15:20:00|541.8|541.2|541.6|541|541.8|541.2|541.4|540.8|640
1635175500000|2021-10-25 15:25:00|541.7|541.1|541.7|541.1|541.8|541.2|541.6|541|561
1635175800000|2021-10-25 15:30:00|541.8|541.2|541.1|540.5|541.8|541.2|541.1|540.5|517
1635176100000|2021-10-25 15:35:00|541.2|540.6|541.6|541|541.6|541|541.1|540.5|291
1635176400000|2021-10-25 15:40:00|541.5|540.9|541.4|540.8|541.6|541|541.3|540.7|205
1635176700000|2021-10-25 15:45:00|541.6|541|542.4|541.8|542.7|542.1|541.3|540.7|480
1635177000000|2021-10-25 15:50:00|542.3|541.7|542.3|541.7|542.6|542|542.2|541.6|221
1635177300000|2021-10-25 15:55:00|542.4|541.8|542.6|542|542.7|542.1|542.2|541.6|309
1635177600000|2021-10-25 16:00:00|542.5|541.9|542.6|542|542.6|542|542.3|541.7|252
1635177900000|2021-10-25 16:05:00|542.4|541.8|542.4|541.8|542.7|542.1|542.3|541.7|323
1635178200000|2021-10-25 16:10:00|542.3|541.7|541.3|540.7|542.4|541.8|541.3|540.7|503
1635178500000|2021-10-25 16:15:00|541.4|540.8|541.3|540.7|541.4|540.8|541.1|540.5|285
1635178800000|2021-10-25 16:20:00|541.4|540.8|541.1|540.5|541.4|540.8|541.1|540.5|297
1635179100000|2021-10-25 16:25:00|541.3|540.7|542.1|541.5|542.4|541.8|541.2|540.6|410
1635179400000|2021-10-25 16:30:00|541.9|541.3|541.9|541.3|542.1|541.5|541.7|541.1|213
1635179700000|2021-10-25 16:35:00|541.8|541.2|541.6|541|541.8|541.2|541.4|540.8|303
1635180000000|2021-10-25 16:40:00|541.4|540.8|541.3|540.7|541.6|541|541.1|540.5|244
1635180300000|2021-10-25 16:45:00|541.4|540.8|541.4|540.8|541.7|541.1|541.2|540.6|345
1635180600000|2021-10-25 16:50:00|541.6|541|541.9|541.3|542.1|541.5|541.3|540.7|401
1635180900000|2021-10-25 16:55:00|541.8|541.2|542.6|542|542.7|542.1|541.8|541.2|456
1635181200000|2021-10-25 17:00:00|542.7|542.1|542.5|541.9|542.7|542.1|542.3|541.7|320
1635181500000|2021-10-25 17:05:00|542.4|541.8|542.9|542.3|542.9|542.3|542.4|541.8|324
1635181800000|2021-10-25 17:10:00|543.1|542.5|543.4|542.8|543.4|542.8|542.9|542.3|230
1635182100000|2021-10-25 17:15:00|543.3|542.7|543.4|542.8|543.4|542.8|543.2|542.6|410
1635182400000|2021-10-25 17:20:00|543.3|542.7|543.3|542.7|543.4|542.8|543.2|542.6|365
1635182700000|2021-10-25 17:25:00|543.4|542.8|543.4|542.8|543.6|543|543.4|542.8|588
1635183000000|2021-10-25 17:30:00|543.6|543|543.3|542.7|543.7|543.1|543.3|542.7|1576
1635183300000|2021-10-25 17:35:00|543.4|542.8|543.2|542.6|543.7|543.1|543.2|542.6|617
1635183600000|2021-10-25 17:40:00|543.4|542.8|543.6|543|543.7|543.1|543.4|542.8|295
1635183900000|2021-10-25 17:45:00|543.4|542.8|543.7|543.1|543.8|543.2|543.4|542.8|567
1635184200000|2021-10-25 17:50:00|543.8|543.2|544.1|543.5|544.2|543.6|543.6|543|532
1635184500000|2021-10-25 17:55:00|543.9|543.3|544.2|543.6|544.4|543.8|543.9|543.3|578
1635184800000|2021-10-25 18:00:00|543.9|543.3|543.7|543.1|544.7|544.1|543.7|543.1|939
1635185100000|2021-10-25 18:05:00|543.6|543|543.4|542.8|543.9|543.3|543.3|542.7|1339
1635185400000|2021-10-25 18:10:00|543.3|542.7|544.1|543.5|544.2|543.6|542.9|542.3|2710
1635185700000|2021-10-25 18:15:00|544.2|543.6|544|543.4|544.4|543.8|544|543.4|1669
1635206400000|2021-10-26 00:00:00|543.7|543.1|544.4|543.8|545.2|544.6|543.7|543.1|1291
1635206700000|2021-10-26 00:05:00|544.3|543.7|544.6|544|544.6|544|544.1|543.5|83
1635207000000|2021-10-26 00:10:00|544.5|543.9|544.4|543.8|544.6|544|544.3|543.7|184
1635207300000|2021-10-26 00:15:00|544.1|543.5|543.7|543.1|544.4|543.8|543.6|543|203
1635207600000|2021-10-26 00:20:00|543.8|543.2|543.9|543.3|543.9|543.3|543.7|543.1|32
1635207900000|2021-10-26 00:25:00|544|543.4|543.9|543.3|544|543.4|543.9|543.3|28
1635208200000|2021-10-26 00:30:00|||||||||31
1635208500000|2021-10-26 00:35:00|||||||||34
1635208800000|2021-10-26 00:40:00|544|543.4|543.9|543.3|544.1|543.5|543.9|543.3|19
1635209100000|2021-10-26 00:45:00|544.1|543.5|544.1|543.5|544.1|543.5|543.9|543.3|58
1635209400000|2021-10-26 00:50:00|544.3|543.7|544.3|543.7|544.3|543.7|544.3|543.7|50
1635209700000|2021-10-26 00:55:00|544.4|543.8|544.5|543.9|544.6|544|544.4|543.8|70
1635210000000|2021-10-26 01:00:00|544.6|544|544.2|543.6|544.6|544|544.1|543.5|59
1635210300000|2021-10-26 01:05:00|544.3|543.7|544.2|543.6|544.3|543.7|544.1|543.5|23
1635210600000|2021-10-26 01:10:00|544.3|543.7|544.4|543.8|544.4|543.8|544.3|543.7|19
1635210900000|2021-10-26 01:15:00|544.5|543.9|544.4|543.8|544.5|543.9|544.4|543.8|26
1635211200000|2021-10-26 01:20:00|544.1|543.5|543.9|543.3|544.1|543.5|543.8|543.2|70
1635211500000|2021-10-26 01:25:00|543.8|543.2|543.7|543.1|543.8|543.2|543.6|543|28
1635211800000|2021-10-26 01:30:00|543.6|543|543.4|542.8|543.7|543.1|543.4|542.8|43
1635212100000|2021-10-26 01:35:00|543.3|542.7|543.1|542.5|543.4|542.8|542.9|542.3|86
1635212400000|2021-10-26 01:40:00|543.2|542.6|542.9|542.3|543.2|542.6|542.9|542.3|72
1635212700000|2021-10-26 01:45:00|543|542.4|542.9|542.3|543.1|542.5|542.9|542.3|21
1635213000000|2021-10-26 01:50:00|||||||||2
1635213600000|2021-10-26 02:00:00|543|542.4|542.8|542.2|543|542.4|542.8|542.2|25
1635213900000|2021-10-26 02:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|10
1635214200000|2021-10-26 02:10:00|542.9|542.3|543|542.4|543.1|542.5|542.9|542.3|33
1635214500000|2021-10-26 02:15:00|542.9|542.3|542.9|542.3|543|542.4|542.8|542.2|10
1635214800000|2021-10-26 02:20:00|543.1|542.5|543.1|542.5|543.2|542.6|542.9|542.3|48
1635215100000|2021-10-26 02:25:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|57
1635215400000|2021-10-26 02:30:00|543|542.4|543.1|542.5|543.1|542.5|542.9|542.3|37
1635215700000|2021-10-26 02:35:00|543|542.4|542.9|542.3|543|542.4|542.9|542.3|20
1635216000000|2021-10-26 02:40:00|542.8|542.2|542.9|542.3|542.9|542.3|542.8|542.2|30
1635216300000|2021-10-26 02:45:00|542.8|542.2|542.8|542.2|542.9|542.3|542.7|542.1|10
1635216600000|2021-10-26 02:50:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|12
1635216900000|2021-10-26 02:55:00|542.8|542.2|542.8|542.2|542.9|542.3|542.8|542.2|1
1635217200000|2021-10-26 03:00:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|3
1635217500000|2021-10-26 03:05:00|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|15
1635217800000|2021-10-26 03:10:00|543.2|542.6|543.2|542.6|543.2|542.6|543.1|542.5|44
1635218100000|2021-10-26 03:15:00|543.1|542.5|543|542.4|543.1|542.5|542.9|542.3|17
1635218400000|2021-10-26 03:20:00|542.9|542.3|543|542.4|543.2|542.6|542.9|542.3|5
1635218700000|2021-10-26 03:25:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|6
1635219000000|2021-10-26 03:30:00|542.9|542.3|543|542.4|543|542.4|542.9|542.3|1
1635219300000|2021-10-26 03:35:00|||||||||1
1635219600000|2021-10-26 03:40:00|||||||||5
1635219900000|2021-10-26 03:45:00|543.2|542.6|543|542.4|543.2|542.6|543|542.4|8
1635220200000|2021-10-26 03:50:00|||||||||6
1635220500000|2021-10-26 03:55:00|||||||||10
1635220800000|2021-10-26 04:00:00|||||||||3
1635221400000|2021-10-26 04:10:00|543.2|542.6|543.1|542.5|543.2|542.6|543.1|542.5|5
1635221700000|2021-10-26 04:15:00|543|542.4|543.1|542.5|543.1|542.5|543|542.4|4
1635222000000|2021-10-26 04:20:00|543|542.4|543.2|542.6|543.2|542.6|543|542.4|9
1635222300000|2021-10-26 04:25:00|543.1|542.5|543.2|542.6|543.3|542.7|543.1|542.5|10
1635222600000|2021-10-26 04:30:00|543.3|542.7|543.5|542.9|543.7|543.1|543.3|542.7|34
1635222900000|2021-10-26 04:35:00|||||||||3
1635223200000|2021-10-26 04:40:00|||||||||4
1635223500000|2021-10-26 04:45:00|||||||||14
1635223800000|2021-10-26 04:50:00|||||||||11
1635224100000|2021-10-26 04:55:00|||||||||3
1635224400000|2021-10-26 05:00:00|543.3|542.7|543.3|542.7|543.3|542.7|543.3|542.7|7
1635224700000|2021-10-26 05:05:00|543.4|542.8|543|542.4|543.4|542.8|543|542.4|72
1635225000000|2021-10-26 05:10:00|543.2|542.6|543.2|542.6|543.2|542.6|543.2|542.6|14
1635225300000|2021-10-26 05:15:00|543.1|542.5|543.2|542.6|543.2|542.6|543.1|542.5|4
1635225600000|2021-10-26 05:20:00|543.3|542.7|543.2|542.6|543.3|542.7|543.2|542.6|3
1635225900000|2021-10-26 05:25:00|543.3|542.7|543.2|542.6|543.3|542.7|543.2|542.6|4
1635226200000|2021-10-26 05:30:00|543.1|542.5|542.9|542.3|543.1|542.5|542.9|542.3|12
1635226500000|2021-10-26 05:35:00|||||||||8
1635226800000|2021-10-26 05:40:00|542.8|542.2|542.7|542.1|542.9|542.3|542.6|542|55
1635227100000|2021-10-26 05:45:00|542.8|542.2|542.8|542.2|542.8|542.2|542.8|542.2|2
1635227400000|2021-10-26 05:50:00|542.7|542.1|542.8|542.2|542.8|542.2|542.6|542|29
1635227700000|2021-10-26 05:55:00|542.7|542.1|542.7|542.1|543|542.4|542.6|542|12
1635228000000|2021-10-26 06:00:00|542.6|542|542.8|542.2|542.9|542.3|542.6|542|15
1635228300000|2021-10-26 06:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|9
1635228600000|2021-10-26 06:10:00|542.9|542.3|542.9|542.3|542.9|542.3|542.8|542.2|5
1635228900000|2021-10-26 06:15:00|543|542.4|542.8|542.2|543|542.4|542.8|542.2|10
1635229200000|2021-10-26 06:20:00|542.9|542.3|542.8|542.2|543|542.4|542.8|542.2|36
1635229500000|2021-10-26 06:25:00|542.6|542|542.5|541.9|542.7|542.1|542.5|541.9|11
1635229800000|2021-10-26 06:30:00|542.6|542|542.7|542.1|542.7|542.1|542.6|542|12
1635230100000|2021-10-26 06:35:00|542.6|542|542.5|541.9|542.7|542.1|542.5|541.9|16
1635230400000|2021-10-26 06:40:00|542.6|542|542.5|541.9|542.6|542|542.4|541.8|164
1635230700000|2021-10-26 06:45:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|9
1635231000000|2021-10-26 06:50:00|||||||||4
1635231300000|2021-10-26 06:55:00|||||||||9
1635231600000|2021-10-26 07:00:00|542.4|541.8|542.8|542.2|542.8|542.2|542.3|541.7|73
1635231900000|2021-10-26 07:05:00|542.7|542.1|542.8|542.2|542.8|542.2|542.5|541.9|17
1635232200000|2021-10-26 07:10:00|542.9|542.3|543.3|542.7|543.3|542.7|542.9|542.3|69
1635232500000|2021-10-26 07:15:00|543.2|542.6|543.3|542.7|543.4|542.8|543.1|542.5|46
1635232800000|2021-10-26 07:20:00|543.2|542.6|543.6|543|543.6|543|543.2|542.6|68
1635233100000|2021-10-26 07:25:00|543.5|542.9|543.7|543.1|543.8|543.2|543.3|542.7|76
1635233400000|2021-10-26 07:30:00|543.6|543|543.3|542.7|543.6|543|543.2|542.6|26
1635233700000|2021-10-26 07:35:00|543.5|542.9|543.5|542.9|543.5|542.9|543.3|542.7|49
1635234000000|2021-10-26 07:40:00|543.4|542.8|543.8|543.2|543.8|543.2|543.3|542.7|39
1635234300000|2021-10-26 07:45:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|11
1635234600000|2021-10-26 07:50:00|543.9|543.3|543.8|543.2|543.9|543.3|543.8|543.2|56
1635234900000|2021-10-26 07:55:00|543.9|543.3|544|543.4|544.3|543.7|543.9|543.3|233
1635235200000|2021-10-26 08:00:00|543.8|543.2|544|543.4|544|543.4|543.8|543.2|44
1635235500000|2021-10-26 08:05:00|544.1|543.5|543.8|543.2|544.1|543.5|543.8|543.2|24
1635235800000|2021-10-26 08:10:00|543.6|543|543.7|543.1|543.7|543.1|543.6|543|35
1635236100000|2021-10-26 08:15:00|543.6|543|543.8|543.2|544.1|543.5|543.6|543|41
1635236400000|2021-10-26 08:20:00|544|543.4|543.9|543.3|544|543.4|543.8|543.2|28
1635236700000|2021-10-26 08:25:00|543.8|543.2|543.8|543.2|544|543.4|543.8|543.2|16
1635237000000|2021-10-26 08:30:00|543.6|543|543.5|542.9|543.6|543|543.4|542.8|35
1635237300000|2021-10-26 08:35:00|543.6|543|543.6|543|543.8|543.2|543.6|543|47
1635237600000|2021-10-26 08:40:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|22
1635237900000|2021-10-26 08:45:00|543.7|543.1|543.7|543.1|543.9|543.3|543.6|543|36
1635238200000|2021-10-26 08:50:00|543.6|543|543.4|542.8|543.7|543.1|543.4|542.8|26
1635238500000|2021-10-26 08:55:00|543.5|542.9|542.8|542.2|543.5|542.9|542.8|542.2|213
1635238800000|2021-10-26 09:00:00|542.7|542.1|543|542.4|543.1|542.5|542.7|542.1|58
1635239100000|2021-10-26 09:05:00|542.9|542.3|542.8|542.2|542.9|542.3|542.8|542.2|33
1635239400000|2021-10-26 09:10:00|542.6|542|541.8|541.2|542.7|542.1|541.8|541.2|451
1635239700000|2021-10-26 09:15:00|541.9|541.3|541.9|541.3|542.1|541.5|541.8|541.2|29
1635240000000|2021-10-26 09:20:00|542.1|541.5|542.6|542|542.7|542.1|542.1|541.5|41
1635240300000|2021-10-26 09:25:00|542.8|542.2|542.8|542.2|543.1|542.5|542.8|542.2|44
1635240600000|2021-10-26 09:30:00|542.7|542.1|542.8|542.2|543.1|542.5|542.6|542|126
1635240900000|2021-10-26 09:35:00|542.7|542.1|542.5|541.9|542.8|542.2|542.2|541.6|48
1635241200000|2021-10-26 09:40:00|542.4|541.8|542.4|541.8|542.6|542|542.2|541.6|209
1635241500000|2021-10-26 09:45:00|542.3|541.7|542.4|541.8|542.4|541.8|542.1|541.5|53
1635241800000|2021-10-26 09:50:00|542.3|541.7|542.6|542|542.6|542|542.3|541.7|88
1635242100000|2021-10-26 09:55:00|542.9|542.3|542.5|541.9|542.9|542.3|542.4|541.8|32
1635242400000|2021-10-26 10:00:00|542.6|542|542.2|541.6|542.6|542|542.2|541.6|31
1635242700000|2021-10-26 10:05:00|542.1|541.5|542.3|541.7|542.4|541.8|542.1|541.5|23
1635243000000|2021-10-26 10:10:00|542.4|541.8|542.5|541.9|542.5|541.9|542.3|541.7|62
1635243300000|2021-10-26 10:15:00|542.4|541.8|542.5|541.9|542.5|541.9|542.4|541.8|7
1635243600000|2021-10-26 10:20:00|542.6|542|542.6|542|542.6|542|542.4|541.8|23
1635243900000|2021-10-26 10:25:00|542.7|542.1|542.6|542|543.1|542.5|542.6|542|23
1635244200000|2021-10-26 10:30:00|542.5|541.9|542.3|541.7|542.5|541.9|542.3|541.7|123
1635244500000|2021-10-26 10:35:00|542.2|541.6|542.7|542.1|542.8|542.2|542.1|541.5|21
1635244800000|2021-10-26 10:40:00|542.8|542.2|543.4|542.8|543.4|542.8|542.7|542.1|157
1635245100000|2021-10-26 10:45:00|543.3|542.7|543.9|543.3|543.9|543.3|543.3|542.7|64
1635245400000|2021-10-26 10:50:00|544|543.4|543.4|542.8|544|543.4|543.4|542.8|139
1635245700000|2021-10-26 10:55:00|543.5|542.9|543.6|543|543.6|543|543.4|542.8|38
1635246000000|2021-10-26 11:00:00|543.8|543.2|543.6|543|543.8|543.2|543.6|543|51
1635246300000|2021-10-26 11:05:00|543.7|543.1|543.9|543.3|543.9|543.3|543.7|543.1|7
1635246600000|2021-10-26 11:10:00|543.8|543.2|543.6|543|543.9|543.3|543.5|542.9|27
1635246900000|2021-10-26 11:15:00|543.5|542.9|543.3|542.7|543.5|542.9|543.3|542.7|21
1635247200000|2021-10-26 11:20:00|543.4|542.8|543.2|542.6|543.5|542.9|543.1|542.5|29
1635247500000|2021-10-26 11:25:00|543.4|542.8|543.4|542.8|543.8|543.2|543.2|542.6|130
1635247800000|2021-10-26 11:30:00|543.3|542.7|543.2|542.6|543.3|542.7|543.1|542.5|15
1635248100000|2021-10-26 11:35:00|543.1|542.5|542.7|542.1|543.2|542.6|542.6|542|90
1635248400000|2021-10-26 11:40:00|542.8|542.2|542.3|541.7|542.8|542.2|542.1|541.5|283
1635248700000|2021-10-26 11:45:00|542.1|541.5|542.2|541.6|542.4|541.8|542.1|541.5|107
1635249000000|2021-10-26 11:50:00|542.3|541.7|542.4|541.8|542.5|541.9|542.1|541.5|34
1635249300000|2021-10-26 11:55:00|542.3|541.7|542.2|541.6|542.4|541.8|542.2|541.6|52
1635249600000|2021-10-26 12:00:00|542.3|541.7|542.1|541.5|542.3|541.7|541.8|541.2|208
1635249900000|2021-10-26 12:05:00|542|541.4|542.1|541.5|542.4|541.8|541.9|541.3|210
1635250200000|2021-10-26 12:10:00|541.8|541.2|542.3|541.7|542.4|541.8|541.6|541|223
1635250500000|2021-10-26 12:15:00|542.1|541.5|541.8|541.2|542.1|541.5|541.7|541.1|78
1635250800000|2021-10-26 12:20:00|541.7|541.1|541.9|541.3|542.1|541.5|541.6|541|251
1635251100000|2021-10-26 12:25:00|542|541.4|542.1|541.5|542.1|541.5|541.8|541.2|46
1635251400000|2021-10-26 12:30:00|542.2|541.6|542.2|541.6|542.3|541.7|542.2|541.6|142
1635251700000|2021-10-26 12:35:00|542.1|541.5|541.6|541|542.1|541.5|541.6|541|319
1635252000000|2021-10-26 12:40:00|541.7|541.1|541.8|541.2|541.8|541.2|541.6|541|201
1635255000000|2021-10-26 13:30:00|541.6|541|540.6|540|541.8|541.2|540.3|539.7|3668
1635255300000|2021-10-26 13:35:00|540.5|539.9|540.3|539.7|540.6|540|539.2|538.6|2647
1635255600000|2021-10-26 13:40:00|540.4|539.8|540.2|539.6|540.7|540.1|539.7|539.1|2805
1635255900000|2021-10-26 13:45:00|540.4|539.8|539.7|539.1|540.7|540.1|539.5|538.9|1654
1635256200000|2021-10-26 13:50:00|539.6|539|539.7|539.1|540.2|539.6|539.6|539|515
1635256500000|2021-10-26 13:55:00|539.6|539|539.6|539|540.1|539.5|539.4|538.8|522
1635256800000|2021-10-26 14:00:00|539.7|539.1|540.1|539.5|540.3|539.7|539.6|539|446
1635257100000|2021-10-26 14:05:00|539.8|539.2|540.3|539.7|540.3|539.7|539.6|539|430
1635257400000|2021-10-26 14:10:00|540.4|539.8|542.9|542.3|543.7|543.1|540.3|539.7|2810
1635257700000|2021-10-26 14:15:00|543|542.4|542.4|541.8|543.2|542.6|542.4|541.8|927
1635258000000|2021-10-26 14:20:00|542.7|542.1|543.2|542.6|543.7|543.1|542.7|542.1|776
1635258300000|2021-10-26 14:25:00|542.9|542.3|543.4|542.8|543.4|542.8|542.9|542.3|811
1635258600000|2021-10-26 14:30:00|543.7|543.1|543.7|543.1|543.9|543.3|542.9|542.3|1012
1635258900000|2021-10-26 14:35:00|543.9|543.3|543.2|542.6|544.2|543.6|542.9|542.3|809
1635259200000|2021-10-26 14:40:00|543.3|542.7|543|542.4|543.4|542.8|543|542.4|524
1635259500000|2021-10-26 14:45:00|543.2|542.6|542.9|542.3|543.2|542.6|542.9|542.3|380
1635259800000|2021-10-26 14:50:00|543.1|542.5|543.2|542.6|543.4|542.8|542.7|542.1|384
1635260100000|2021-10-26 14:55:00|542.9|542.3|543.3|542.7|543.4|542.8|542.7|542.1|402
1635260400000|2021-10-26 15:00:00|543.2|542.6|542.9|542.3|543.4|542.8|542.7|542.1|744
1635260700000|2021-10-26 15:05:00|543|542.4|543.3|542.7|543.4|542.8|542.9|542.3|437
1635261000000|2021-10-26 15:10:00|543.5|542.9|543.8|543.2|543.9|543.3|543.4|542.8|444
1635261300000|2021-10-26 15:15:00|543.9|543.3|545.2|544.6|545.3|544.7|543.9|543.3|805
1635261600000|2021-10-26 15:20:00|545|544.4|548.5|547.9|548.8|548.2|545|544.4|3917
1635261900000|2021-10-26 15:25:00|548.7|548.1|549|548.4|549.3|548.7|547.8|547.2|2610
1635262200000|2021-10-26 15:30:00|549.2|548.6|549.4|548.8|549.8|549.2|549|548.4|1226
1635262500000|2021-10-26 15:35:00|549.3|548.7|548.5|547.9|549.4|548.8|548.2|547.6|1162
1635262800000|2021-10-26 15:40:00|548.7|548.1|547.9|547.3|548.9|548.3|547.9|547.3|916
1635263100000|2021-10-26 15:45:00|548|547.4|548.9|548.3|548.9|548.3|547.9|547.3|866
1635263400000|2021-10-26 15:50:00|549|548.4|550.3|549.7|550.5|549.9|549|548.4|1604
1635263700000|2021-10-26 15:55:00|550.4|549.8|550.8|550.2|551.3|550.7|549.9|549.3|1558
1635264000000|2021-10-26 16:00:00|550.9|550.3|550.3|549.7|551|550.4|550.3|549.7|930
1635264300000|2021-10-26 16:05:00|550.5|549.9|552.3|551.7|552.3|551.7|550.5|549.9|1184
1635264600000|2021-10-26 16:10:00|552.5|551.9|552|551.4|552.5|551.9|551.9|551.3|1594
1635264900000|2021-10-26 16:15:00|551.9|551.3|552|551.4|552.3|551.7|551.7|551.1|1223
1635265200000|2021-10-26 16:20:00|552.1|551.5|551.3|550.7|552.3|551.7|551.3|550.7|1218
1635265500000|2021-10-26 16:25:00|551.5|550.9|552|551.4|552|551.4|551.3|550.7|968
1635265800000|2021-10-26 16:30:00|552.1|551.5|552.5|551.9|552.8|552.2|552|551.4|1307
1635266100000|2021-10-26 16:35:00|552.6|552|552.1|551.5|552.8|552.2|552.1|551.5|950
1635266400000|2021-10-26 16:40:00|552.3|551.7|552.6|552|552.7|552.1|552.1|551.5|784
1635266700000|2021-10-26 16:45:00|552.8|552.2|552.3|551.7|552.8|552.2|552.3|551.7|940
1635267000000|2021-10-26 16:50:00|552.2|551.6|552|551.4|552.3|551.7|552|551.4|1130
1635267300000|2021-10-26 16:55:00|552.3|551.7|552.3|551.7|552.8|552.2|552|551.4|1114
1635267600000|2021-10-26 17:00:00|552.2|551.6|551|550.4|552.3|551.7|550.8|550.2|1292
1635267900000|2021-10-26 17:05:00|550.9|550.3|550.8|550.2|551.3|550.7|550.4|549.8|555
1635268200000|2021-10-26 17:10:00|550.7|550.1|550.7|550.1|551|550.4|550.7|550.1|650
1635268500000|2021-10-26 17:15:00|550.6|550|550.9|550.3|551|550.4|550.4|549.8|363
1635268800000|2021-10-26 17:20:00|550.8|550.2|550.8|550.2|551.3|550.7|550.7|550.1|447
1635269100000|2021-10-26 17:25:00|550.7|550.1|549.8|549.2|550.8|550.2|549.5|548.9|1150
1635269400000|2021-10-26 17:30:00|549.9|549.3|550.3|549.7|550.3|549.7|549.8|549.2|578
1635269700000|2021-10-26 17:35:00|550.2|549.6|550.5|549.9|550.7|550.1|550.2|549.6|732
1635270000000|2021-10-26 17:40:00|550.4|549.8|550.7|550.1|550.9|550.3|550.3|549.7|763
1635270300000|2021-10-26 17:45:00|550.8|550.2|550.3|549.7|550.8|550.2|550|549.4|1124
1635270600000|2021-10-26 17:50:00|550.5|549.9|549.7|549.1|550.5|549.9|549.7|549.1|662
1635270900000|2021-10-26 17:55:00|549.6|549|549.5|548.9|549.8|549.2|549.2|548.6|830
1635271200000|2021-10-26 18:00:00|549.7|549.1|550.1|549.5|550.8|550.2|549.7|549.1|1058
1635271500000|2021-10-26 18:05:00|550|549.4|549.9|549.3|550.2|549.6|549.3|548.7|861
1635271800000|2021-10-26 18:10:00|549.7|549.1|549.3|548.7|550.4|549.8|549.2|548.6|2469
1635272100000|2021-10-26 18:15:00|549.2|548.6|548.3|547.7|549.3|548.7|548.3|547.7|1749
1635292800000|2021-10-27 00:00:00|547.8|547.2|548.3|547.7|548.3|547.7|547.5|546.9|632
1635293100000|2021-10-27 00:05:00|548.2|547.6|547.9|547.3|548.2|547.6|547.9|547.3|123
1635293400000|2021-10-27 00:10:00|547.8|547.2|548|547.4|548|547.4|547.8|547.2|77
1635293700000|2021-10-27 00:15:00|547.9|547.3|547.9|547.3|547.9|547.3|547.9|547.3|47
1635294000000|2021-10-27 00:20:00|548|547.4|548|547.4|548.1|547.5|547.9|547.3|82
1635294300000|2021-10-27 00:25:00|547.9|547.3|547.9|547.3|548|547.4|547.9|547.3|32
1635294600000|2021-10-27 00:30:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|41
1635294900000|2021-10-27 00:35:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|56
1635295200000|2021-10-27 00:40:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|19
1635295500000|2021-10-27 00:45:00|548.1|547.5|548.4|547.8|548.4|547.8|548.1|547.5|26
1635295800000|2021-10-27 00:50:00|548.5|547.9|548.3|547.7|548.5|547.9|548.3|547.7|13
1635296100000|2021-10-27 00:55:00|548.4|547.8|548.3|547.7|548.4|547.8|548.3|547.7|20
1635296400000|2021-10-27 01:00:00|548.2|547.6|548.1|547.5|548.3|547.7|547.9|547.3|61
1635296700000|2021-10-27 01:05:00|548.2|547.6|548.2|547.6|548.2|547.6|548|547.4|61
1635297000000|2021-10-27 01:10:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|5
1635297300000|2021-10-27 01:15:00|548.3|547.7|548.3|547.7|548.5|547.9|548.2|547.6|26
1635297600000|2021-10-27 01:20:00|||||||||24
1635297900000|2021-10-27 01:25:00|548.2|547.6|548.1|547.5|548.2|547.6|548|547.4|27
1635298200000|2021-10-27 01:30:00|548|547.4|548|547.4|548.1|547.5|548|547.4|38
1635298500000|2021-10-27 01:35:00|548.1|547.5|548.2|547.6|548.2|547.6|548|547.4|11
1635298800000|2021-10-27 01:40:00|548|547.4|548|547.4|548.2|547.6|547.9|547.3|28
1635299100000|2021-10-27 01:45:00|548.1|547.5|547.7|547.1|548.2|547.6|547.7|547.1|45
1635299400000|2021-10-27 01:50:00|547.6|547|547.4|546.8|547.7|547.1|547.4|546.8|75
1635299700000|2021-10-27 01:55:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|30
1635300000000|2021-10-27 02:00:00|547.4|546.8|547.5|546.9|547.5|546.9|547.2|546.6|94
1635300300000|2021-10-27 02:05:00|547.4|546.8|547.4|546.8|547.5|546.9|547.2|546.6|65
1635300600000|2021-10-27 02:10:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|33
1635300900000|2021-10-27 02:15:00|547.4|546.8|547.4|546.8|547.4|546.8|547.3|546.7|11
1635301200000|2021-10-27 02:20:00|547.3|546.7|547.4|546.8|547.5|546.9|547.3|546.7|11
1635301500000|2021-10-27 02:25:00|547.5|546.9|547.5|546.9|547.5|546.9|547.5|546.9|53
1635301800000|2021-10-27 02:30:00|547.6|547|547.5|546.9|547.6|547|547.5|546.9|25
1635302100000|2021-10-27 02:35:00|547.6|547|547.7|547.1|547.8|547.2|547.6|547|35
1635302400000|2021-10-27 02:40:00|547.8|547.2|547.5|546.9|547.8|547.2|547.5|546.9|33
1635302700000|2021-10-27 02:45:00|547.3|546.7|547.5|546.9|547.5|546.9|547.3|546.7|80
1635303000000|2021-10-27 02:50:00|||||||||8
1635303300000|2021-10-27 02:55:00|||||||||27
1635303600000|2021-10-27 03:00:00|547.6|547|547.8|547.2|547.8|547.2|547.5|546.9|47
1635303900000|2021-10-27 03:05:00|547.7|547.1|548|547.4|548|547.4|547.6|547|124
1635304200000|2021-10-27 03:10:00|548.1|547.5|548.2|547.6|548.3|547.7|548.1|547.5|16
1635304500000|2021-10-27 03:15:00|548.1|547.5|548.1|547.5|548.2|547.6|548.1|547.5|6
1635304800000|2021-10-27 03:20:00|548.2|547.6|548.2|547.6|548.3|547.7|548.1|547.5|43
1635305100000|2021-10-27 03:25:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|4
1635305400000|2021-10-27 03:30:00|548|547.4|548|547.4|548.1|547.5|548|547.4|7
1635305700000|2021-10-27 03:35:00|547.9|547.3|547.9|547.3|547.9|547.3|547.8|547.2|4
1635306000000|2021-10-27 03:40:00|548|547.4|548|547.4|548|547.4|548|547.4|22
1635306300000|2021-10-27 03:45:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|12
1635306600000|2021-10-27 03:50:00|547.7|547.1|547.8|547.2|547.8|547.2|547.7|547.1|5
1635306900000|2021-10-27 03:55:00|547.7|547.1|547.7|547.1|547.8|547.2|547.7|547.1|2
1635307200000|2021-10-27 04:00:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|14
1635307500000|2021-10-27 04:05:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|3
1635307800000|2021-10-27 04:10:00|547.8|547.2|547.8|547.2|547.8|547.2|547.7|547.1|10
1635308100000|2021-10-27 04:15:00|547.9|547.3|547.9|547.3|547.9|547.3|547.8|547.2|10
1635308400000|2021-10-27 04:20:00|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|3
1635308700000|2021-10-27 04:25:00|547.9|547.3|547.8|547.2|547.9|547.3|547.8|547.2|5
1635309000000|2021-10-27 04:30:00|547.9|547.3|548.1|547.5|548.1|547.5|547.9|547.3|9
1635309300000|2021-10-27 04:35:00|||||||||6
1635309600000|2021-10-27 04:40:00|||||||||1
1635309900000|2021-10-27 04:45:00|||||||||7
1635310200000|2021-10-27 04:50:00|548.3|547.7|548.3|547.7|548.3|547.7|548.3|547.7|11
1635310500000|2021-10-27 04:55:00|||||||||16
1635310800000|2021-10-27 05:00:00|548.2|547.6|548.3|547.7|548.3|547.7|548.2|547.6|24
1635311100000|2021-10-27 05:05:00|548.2|547.6|548.2|547.6|548.3|547.7|548.2|547.6|11
1635311400000|2021-10-27 05:10:00|||||||||9
1635311700000|2021-10-27 05:15:00|||||||||7
1635312000000|2021-10-27 05:20:00|548.1|547.5|548.2|547.6|548.2|547.6|548.1|547.5|9
1635312300000|2021-10-27 05:25:00|548.1|547.5|548.1|547.5|548.1|547.5|548.1|547.5|4
1635312600000|2021-10-27 05:30:00|548|547.4|548.2|547.6|548.2|547.6|548|547.4|19
1635312900000|2021-10-27 05:35:00|548.3|547.7|548.2|547.6|548.3|547.7|548.2|547.6|11
1635313200000|2021-10-27 05:40:00|||||||||3
1635313500000|2021-10-27 05:45:00|||||||||3
1635313800000|2021-10-27 05:50:00|||||||||2
1635314100000|2021-10-27 05:55:00|548.4|547.8|548.5|547.9|548.5|547.9|548.4|547.8|17
1635314400000|2021-10-27 06:00:00|548.7|548.1|548.7|548.1|548.7|548.1|548.7|548.1|109
1635314700000|2021-10-27 06:05:00|548.6|548|548.5|547.9|548.6|548|548.5|547.9|27
1635315000000|2021-10-27 06:10:00|548.2|547.6|548.2|547.6|548.4|547.8|548.2|547.6|25
1635315300000|2021-10-27 06:15:00|548.3|547.7|548.5|547.9|548.5|547.9|548.3|547.7|4
1635315600000|2021-10-27 06:20:00|548.4|547.8|548.5|547.9|548.5|547.9|548.2|547.6|59
1635315900000|2021-10-27 06:25:00|||||||||27
1635316200000|2021-10-27 06:30:00|||||||||33
1635316500000|2021-10-27 06:35:00|548.3|547.7|548.2|547.6|548.5|547.9|548.1|547.5|22
1635316800000|2021-10-27 06:40:00|548.1|547.5|548.2|547.6|548.2|547.6|547.9|547.3|37
1635317100000|2021-10-27 06:45:00|548.1|547.5|547.9|547.3|548.1|547.5|547.9|547.3|51
1635317400000|2021-10-27 06:50:00|548|547.4|547.7|547.1|548|547.4|547.7|547.1|54
1635317700000|2021-10-27 06:55:00|547.8|547.2|547.7|547.1|547.8|547.2|547.7|547.1|15
1635318000000|2021-10-27 07:00:00|547.6|547|547.7|547.1|547.7|547.1|547.5|546.9|95
1635318300000|2021-10-27 07:05:00|548|547.4|547.6|547|548|547.4|547.6|547|43
1635318600000|2021-10-27 07:10:00|547.7|547.1|547.6|547|548|547.4|547.6|547|28
1635318900000|2021-10-27 07:15:00|547.7|547.1|547.3|546.7|547.7|547.1|547.3|546.7|40
1635319200000|2021-10-27 07:20:00|547.2|546.6|547|546.4|547.3|546.7|547|546.4|145
1635319500000|2021-10-27 07:25:00|546.9|546.3|546.8|546.2|547|546.4|546.7|546.1|54
1635319800000|2021-10-27 07:30:00|546.7|546.1|546.7|546.1|547|546.4|546.6|546|63
1635320100000|2021-10-27 07:35:00|547|546.4|547|546.4|547.1|546.5|546.9|546.3|86
1635320400000|2021-10-27 07:40:00|546.9|546.3|547|546.4|547.1|546.5|546.7|546.1|78
1635320700000|2021-10-27 07:45:00|547.1|546.5|546.8|546.2|547.1|546.5|546.8|546.2|113
1635321000000|2021-10-27 07:50:00|546.7|546.1|546.6|546|547|546.4|546.6|546|49
1635321300000|2021-10-27 07:55:00|546.5|545.9|546.7|546.1|546.7|546.1|546.4|545.8|136
1635321600000|2021-10-27 08:00:00|546.8|546.2|546.7|546.1|546.8|546.2|546.6|546|104
1635321900000|2021-10-27 08:05:00|546.5|545.9|546.2|545.6|546.6|546|546.1|545.5|158
1635322200000|2021-10-27 08:10:00|546.3|545.7|546.7|546.1|546.8|546.2|546.2|545.6|84
1635322500000|2021-10-27 08:15:00|546.8|546.2|546.7|546.1|546.9|546.3|546.7|546.1|31
1635322800000|2021-10-27 08:20:00|546.6|546|546.7|546.1|546.9|546.3|546.6|546|17
1635323100000|2021-10-27 08:25:00|546.8|546.2|546.7|546.1|546.8|546.2|546.6|546|39
1635323400000|2021-10-27 08:30:00|546.8|546.2|546.7|546.1|546.8|546.2|546.6|546|67
1635323700000|2021-10-27 08:35:00|546.6|546|547.1|546.5|547.1|546.5|546.6|546|65
1635324000000|2021-10-27 08:40:00|547.2|546.6|547.3|546.7|547.6|547|547.2|546.6|98
1635324300000|2021-10-27 08:45:00|547.2|546.6|547.2|546.6|547.3|546.7|547.2|546.6|37
1635324600000|2021-10-27 08:50:00|547.3|546.7|547.2|546.6|547.5|546.9|547.2|546.6|24
1635324900000|2021-10-27 08:55:00|547.3|546.7|547.5|546.9|547.7|547.1|547.3|546.7|41
1635325200000|2021-10-27 09:00:00|547.3|546.7|546.9|546.3|547.4|546.8|546.7|546.1|161
1635325500000|2021-10-27 09:05:00|546.8|546.2|546.9|546.3|546.9|546.3|546.7|546.1|120
1635325800000|2021-10-27 09:10:00|546.8|546.2|546.8|546.2|547|546.4|546.7|546.1|30
1635326100000|2021-10-27 09:15:00|546.9|546.3|546.8|546.2|547|546.4|546.8|546.2|18
1635326400000|2021-10-27 09:20:00|546.7|546.1|546.1|545.5|546.7|546.1|546.1|545.5|217
1635326700000|2021-10-27 09:25:00|546.2|545.6|545.7|545.1|546.2|545.6|545.7|545.1|142
1635327000000|2021-10-27 09:30:00|545.9|545.3|545.7|545.1|546.1|545.5|545.7|545.1|157
1635327300000|2021-10-27 09:35:00|545.8|545.2|546.3|545.7|546.3|545.7|545.8|545.2|155
1635327600000|2021-10-27 09:40:00|546.2|545.6|546|545.4|546.2|545.6|545.9|545.3|101
1635327900000|2021-10-27 09:45:00|546.1|545.5|546.3|545.7|546.6|546|546|545.4|99
1635328200000|2021-10-27 09:50:00|546.2|545.6|546.4|545.8|546.5|545.9|546.2|545.6|74
1635328500000|2021-10-27 09:55:00|546.5|545.9|546.8|546.2|547.1|546.5|546.5|545.9|220
1635328800000|2021-10-27 10:00:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|50
1635329100000|2021-10-27 10:05:00|546.7|546.1|546.6|546|546.7|546.1|546.5|545.9|96
1635329400000|2021-10-27 10:10:00|546.5|545.9|546.4|545.8|546.6|546|546.4|545.8|67
1635329700000|2021-10-27 10:15:00|546.5|545.9|546.6|546|546.6|546|546.4|545.8|32
1635330000000|2021-10-27 10:20:00|547|546.4|547.2|546.6|547.3|546.7|547|546.4|56
1635330300000|2021-10-27 10:25:00|547.3|546.7|547.6|547|547.7|547.1|547.2|546.6|79
1635330600000|2021-10-27 10:30:00|547.7|547.1|547.5|546.9|547.8|547.2|547.5|546.9|86
1635330900000|2021-10-27 10:35:00|547.4|546.8|547.3|546.7|547.6|547|547.3|546.7|45
1635331200000|2021-10-27 10:40:00|547.4|546.8|547.2|546.6|547.4|546.8|547.2|546.6|61
1635331500000|2021-10-27 10:45:00|547.3|546.7|547.1|546.5|547.3|546.7|547|546.4|25
1635331800000|2021-10-27 10:50:00|547|546.4|546.7|546.1|547|546.4|546.7|546.1|40
1635332100000|2021-10-27 10:55:00|546.8|546.2|546.5|545.9|546.9|546.3|546.5|545.9|45
1635332400000|2021-10-27 11:00:00|546.4|545.8|547.2|546.6|547.2|546.6|546.3|545.7|112
1635332700000|2021-10-27 11:05:00|547.3|546.7|547.2|546.6|547.5|546.9|547.1|546.5|123
1635333000000|2021-10-27 11:10:00|547.1|546.5|547.2|546.6|547.2|546.6|547|546.4|31
1635333300000|2021-10-27 11:15:00|547|546.4|546.7|546.1|547.2|546.6|546.7|546.1|28
1635333600000|2021-10-27 11:20:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|47
1635333900000|2021-10-27 11:25:00|546.6|546|546.7|546.1|546.7|546.1|546.5|545.9|36
1635334200000|2021-10-27 11:30:00|546.6|546|546.5|545.9|546.7|546.1|546.5|545.9|115
1635334500000|2021-10-27 11:35:00|546.4|545.8|546.5|545.9|546.5|545.9|546.4|545.8|14
1635334800000|2021-10-27 11:40:00|546.6|546|546.4|545.8|546.7|546.1|546.3|545.7|86
1635335100000|2021-10-27 11:45:00|546.5|545.9|546.6|546|546.7|546.1|546.2|545.6|162
1635335400000|2021-10-27 11:50:00|546.7|546.1|546.8|546.2|546.8|546.2|546.6|546|27
1635335700000|2021-10-27 11:55:00|546.7|546.1|547|546.4|547.1|546.5|546.7|546.1|57
1635336000000|2021-10-27 12:00:00|547.1|546.5|547.5|546.9|547.7|547.1|547.1|546.5|98
1635336300000|2021-10-27 12:05:00|547.6|547|547.8|547.2|547.8|547.2|547.3|546.7|143
1635336600000|2021-10-27 12:10:00|547.9|547.3|548.1|547.5|548.5|547.9|547.9|547.3|221
1635336900000|2021-10-27 12:15:00|548.2|547.6|547.9|547.3|548.3|547.7|547.9|547.3|88
1635337200000|2021-10-27 12:20:00|547.8|547.2|547.8|547.2|547.9|547.3|547.8|547.2|102
1635337500000|2021-10-27 12:25:00|547.7|547.1|547.7|547.1|547.8|547.2|547.6|547|267
1635337800000|2021-10-27 12:30:00|547.8|547.2|547.7|547.1|547.8|547.2|547.6|547|128
1635338100000|2021-10-27 12:35:00|547.6|547|547.3|546.7|547.7|547.1|547.3|546.7|195
1635338400000|2021-10-27 12:40:00|547.4|546.8|547.5|546.9|547.6|547|547.2|546.6|227
1635341400000|2021-10-27 13:30:00|546.6|546|548.1|547.5|549.6|549|546.5|545.9|3212
1635341700000|2021-10-27 13:35:00|548|547.4|548.6|548|548.8|548.2|547.6|547|1176
1635342000000|2021-10-27 13:40:00|548.5|547.9|550.2|549.6|550.3|549.7|548.4|547.8|2350
1635342300000|2021-10-27 13:45:00|550.3|549.7|550.7|550.1|551.3|550.7|550.2|549.6|1513
1635342600000|2021-10-27 13:50:00|550.8|550.2|551.3|550.7|551.3|550.7|550.4|549.8|885
1635342900000|2021-10-27 13:55:00|551.4|550.8|551.2|550.6|551.8|551.2|551.1|550.5|1395
1635343200000|2021-10-27 14:00:00|551.3|550.7|552.8|552.2|552.8|552.2|551.2|550.6|1619
1635343500000|2021-10-27 14:05:00|552.6|552|553.2|552.6|553.4|552.8|552.6|552|1631
1635343800000|2021-10-27 14:10:00|553.4|552.8|555.2|554.6|555.2|554.6|552.9|552.3|2932
1635344100000|2021-10-27 14:15:00|555.3|554.7|558.8|558.2|559.5|558.9|555.3|554.7|3664
1635344400000|2021-10-27 14:20:00|558.9|558.3|559.5|558.9|560.2|559.6|558.8|558.2|2375
1635344700000|2021-10-27 14:25:00|559.6|559|559.8|559.2|560|559.4|558.7|558.1|2423
1635345000000|2021-10-27 14:30:00|559.7|559.1|564.1|563.5|564.7|564.1|559.6|559|5202
1635345300000|2021-10-27 14:35:00|564.2|563.6|565.6|565|565.6|565|563.7|563.1|3193
1635345600000|2021-10-27 14:40:00|565.4|564.8|564.7|564.1|567|566.4|564.2|563.6|4543
1635345900000|2021-10-27 14:45:00|564.9|564.3|564.9|564.3|566.3|565.7|564.9|564.3|2921
1635346200000|2021-10-27 14:50:00|565|564.4|562.8|562.2|565.2|564.6|562.7|562.1|3301
1635346500000|2021-10-27 14:55:00|562.7|562.1|564.2|563.6|564.7|564.1|562.7|562.1|2321
1635346800000|2021-10-27 15:00:00|564.4|563.8|566.9|566.3|567.2|566.6|564.4|563.8|2220
1635347100000|2021-10-27 15:05:00|567.2|566.6|568.3|567.7|569|568.4|566.7|566.1|3130
1635347400000|2021-10-27 15:10:00|568.2|567.6|567.2|566.6|569|568.4|567.2|566.6|2483
1635347700000|2021-10-27 15:15:00|567.3|566.7|565.4|564.8|567.7|567.1|565.3|564.7|2451
1635348000000|2021-10-27 15:20:00|565.6|565|566.7|566.1|566.9|566.3|565.3|564.7|1539
1635348300000|2021-10-27 15:25:00|566.6|566|565.1|564.5|566.7|566.1|564.6|564|1747
1635348600000|2021-10-27 15:30:00|565.2|564.6|565.9|565.3|566.4|565.8|564.9|564.3|1744
1635348900000|2021-10-27 15:35:00|566.1|565.5|563.8|563.2|566.2|565.6|563.6|563|5873
1635349200000|2021-10-27 15:40:00|564.1|563.5|562.3|561.7|564.1|563.5|562.3|561.7|2239
1635349500000|2021-10-27 15:45:00|562.5|561.9|562.8|562.2|563.3|562.7|562|561.4|1595
1635349800000|2021-10-27 15:50:00|563|562.4|561.1|560.5|563|562.4|561|560.4|926
1635350100000|2021-10-27 15:55:00|561.3|560.7|561.6|561|561.6|561|559.3|558.7|1922
1635350400000|2021-10-27 16:00:00|561.8|561.2|561.3|560.7|562.3|561.7|561.3|560.7|823
1635350700000|2021-10-27 16:05:00|561.5|560.9|560.8|560.2|561.6|561|560.6|560|770
1635351000000|2021-10-27 16:10:00|560.6|560|560.1|559.5|560.8|560.2|560.1|559.5|839
1635351300000|2021-10-27 16:15:00|560.3|559.7|560.3|559.7|561.6|561|560.1|559.5|1013
1635351600000|2021-10-27 16:20:00|560.5|559.9|561.8|561.2|562.1|561.5|560.3|559.7|1108
1635351900000|2021-10-27 16:25:00|561.7|561.1|562.6|562|562.8|562.2|561.7|561.1|1296
1635352200000|2021-10-27 16:30:00|562.5|561.9|562.1|561.5|562.9|562.3|561.9|561.3|929
1635352500000|2021-10-27 16:35:00|562.4|561.8|560.4|559.8|562.5|561.9|560.4|559.8|1012
1635352800000|2021-10-27 16:40:00|560.6|560|559.4|558.8|560.6|560|559.4|558.8|748
1635353100000|2021-10-27 16:45:00|559.3|558.7|558.8|558.2|559.3|558.7|558.5|557.9|1307
1635353400000|2021-10-27 16:50:00|558.9|558.3|559.6|559|559.6|559|558.8|558.2|916
1635353700000|2021-10-27 16:55:00|559.5|558.9|559.3|558.7|559.6|559|559|558.4|771
1635354000000|2021-10-27 17:00:00|559.2|558.6|559.3|558.7|559.8|559.2|559.1|558.5|398
1635354300000|2021-10-27 17:05:00|559.2|558.6|560.4|559.8|560.5|559.9|559|558.4|619
1635354600000|2021-10-27 17:10:00|560.3|559.7|560.8|560.2|560.9|560.3|560.1|559.5|667
1635354900000|2021-10-27 17:15:00|560.7|560.1|560.9|560.3|561.4|560.8|560.6|560|819
1635355200000|2021-10-27 17:20:00|560.6|560|560.9|560.3|561.1|560.5|560.5|559.9|535
1635355500000|2021-10-27 17:25:00|561.1|560.5|562|561.4|562.1|561.5|560.9|560.3|1914
1635355800000|2021-10-27 17:30:00|562.1|561.5|561.4|560.8|562.1|561.5|561.4|560.8|1075
1635356100000|2021-10-27 17:35:00|561.6|561|562.1|561.5|562.4|561.8|561.5|560.9|491
1635356400000|2021-10-27 17:40:00|561.9|561.3|561.5|560.9|561.9|561.3|561.3|560.7|660
1635356700000|2021-10-27 17:45:00|561.6|561|562.4|561.8|562.6|562|561.6|561|651
1635357000000|2021-10-27 17:50:00|562.6|562|563.1|562.5|563.4|562.8|562.1|561.5|802
1635357300000|2021-10-27 17:55:00|562.9|562.3|563.3|562.7|563.6|563|562.9|562.3|997
1635357600000|2021-10-27 18:00:00|563.4|562.8|562.4|561.8|563.6|563|562.4|561.8|630
1635357900000|2021-10-27 18:05:00|562.5|561.9|562.6|562|563|562.4|562.4|561.8|721
1635358200000|2021-10-27 18:10:00|562.9|562.3|563.6|563|563.9|563.3|562.6|562|4496
1635358500000|2021-10-27 18:15:00|563.5|562.9|563.9|563.3|564.1|563.5|563.5|562.9|2030
1635379200000|2021-10-28 00:00:00|562.3|561.7|561.3|560.7|562.9|562.3|561.3|560.7|1699
1635379500000|2021-10-28 00:05:00|561.5|560.9|561.8|561.2|561.9|561.3|561.4|560.8|132
1635379800000|2021-10-28 00:10:00|561.7|561.1|561.5|560.9|561.9|561.3|561.5|560.9|214
1635380100000|2021-10-28 00:15:00|561.6|561|561.7|561.1|562|561.4|561.6|561|85
1635380400000|2021-10-28 00:20:00|561.6|561|561.7|561.1|561.8|561.2|561.6|561|43
1635380700000|2021-10-28 00:25:00|561.8|561.2|561.7|561.1|561.8|561.2|561.6|561|63
1635381000000|2021-10-28 00:30:00|561.6|561|562.3|561.7|562.5|561.9|561.6|561|200
1635381300000|2021-10-28 00:35:00|562.2|561.6|562.3|561.7|562.3|561.7|562.2|561.6|53
1635381600000|2021-10-28 00:40:00|562|561.4|562.2|561.6|562.3|561.7|562|561.4|29
1635381900000|2021-10-28 00:45:00|562.3|561.7|562.3|561.7|562.3|561.7|562.2|561.6|26
1635382200000|2021-10-28 00:50:00|||||||||18
1635382500000|2021-10-28 00:55:00|||||||||47
1635382800000|2021-10-28 01:00:00|562.1|561.5|561.8|561.2|562.3|561.7|561.8|561.2|189
1635383100000|2021-10-28 01:05:00|561.9|561.3|561.6|561|561.9|561.3|561.6|561|108
1635383400000|2021-10-28 01:10:00|561.7|561.1|561.6|561|561.8|561.2|561.6|561|75
1635383700000|2021-10-28 01:15:00|561.7|561.1|561.7|561.1|561.9|561.3|561.6|561|22
1635384000000|2021-10-28 01:20:00|561.8|561.2|561.9|561.3|561.9|561.3|561.7|561.1|27
1635384300000|2021-10-28 01:25:00|561.8|561.2|562.1|561.5|562.1|561.5|561.8|561.2|36
1635384600000|2021-10-28 01:30:00|562|561.4|561.9|561.3|562.1|561.5|561.9|561.3|16
1635384900000|2021-10-28 01:35:00|562|561.4|561.9|561.3|562.1|561.5|561.8|561.2|45
1635385200000|2021-10-28 01:40:00|561.8|561.2|561.8|561.2|562|561.4|561.8|561.2|105
1635385500000|2021-10-28 01:45:00|561.9|561.3|561.8|561.2|562|561.4|561.8|561.2|47
1635385800000|2021-10-28 01:50:00|561.9|561.3|561.8|561.2|562|561.4|561.8|561.2|33
1635386100000|2021-10-28 01:55:00|561.9|561.3|561.6|561|561.9|561.3|561.5|560.9|59
1635386400000|2021-10-28 02:00:00|561.5|560.9|561.2|560.6|561.6|561|561.2|560.6|70
1635386700000|2021-10-28 02:05:00|561.1|560.5|561.1|560.5|561.3|560.7|561.1|560.5|72
1635387000000|2021-10-28 02:10:00|||||||||40
1635387300000|2021-10-28 02:15:00|||||||||41
1635387600000|2021-10-28 02:20:00|561|560.4|560.8|560.2|561.1|560.5|560.8|560.2|100
1635387900000|2021-10-28 02:25:00|560.9|560.3|561|560.4|561.1|560.5|560.8|560.2|53
1635388200000|2021-10-28 02:30:00|560.9|560.3|560.6|560|561.1|560.5|560.3|559.7|385
1635388500000|2021-10-28 02:35:00|560.7|560.1|561|560.4|561|560.4|560.7|560.1|50
1635388800000|2021-10-28 02:40:00|560.9|560.3|561.1|560.5|561.2|560.6|560.9|560.3|91
1635389100000|2021-10-28 02:45:00|561.2|560.6|561.1|560.5|561.3|560.7|561.1|560.5|49
1635389400000|2021-10-28 02:50:00|561.2|560.6|561.5|560.9|561.6|561|561.1|560.5|59
1635389700000|2021-10-28 02:55:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|40
1635390000000|2021-10-28 03:00:00|561.3|560.7|561.3|560.7|561.6|561|561.3|560.7|110
1635390300000|2021-10-28 03:05:00|561.4|560.8|561|560.4|561.5|560.9|560.9|560.3|94
1635390600000|2021-10-28 03:10:00|561.1|560.5|560.9|560.3|561.1|560.5|560.6|560|36
1635390900000|2021-10-28 03:15:00|560.8|560.2|561|560.4|561|560.4|560.8|560.2|50
1635391200000|2021-10-28 03:20:00|560.9|560.3|560.8|560.2|561.1|560.5|560.6|560|127
1635391500000|2021-10-28 03:25:00|560.6|560|560.6|560|560.7|560.1|560.5|559.9|94
1635391800000|2021-10-28 03:30:00|560.5|559.9|560.3|559.7|560.6|560|560.3|559.7|85
1635392100000|2021-10-28 03:35:00|560.5|559.9|560.5|559.9|560.5|559.9|560.5|559.9|39
1635392400000|2021-10-28 03:40:00|560.4|559.8|560.3|559.7|560.4|559.8|560.3|559.7|55
1635392700000|2021-10-28 03:45:00|560.4|559.8|560.4|559.8|560.5|559.9|560.4|559.8|17
1635393000000|2021-10-28 03:50:00|560.5|559.9|560.5|559.9|560.6|560|560.4|559.8|70
1635393300000|2021-10-28 03:55:00|||||||||1
1635393600000|2021-10-28 04:00:00|560.4|559.8|560.2|559.6|560.5|559.9|560.2|559.6|87
1635393900000|2021-10-28 04:05:00|560.3|559.7|560.3|559.7|560.3|559.7|560.3|559.7|7
1635394200000|2021-10-28 04:10:00|560.4|559.8|560.3|559.7|560.4|559.8|560.3|559.7|13
1635394500000|2021-10-28 04:15:00|560.4|559.8|560.5|559.9|560.5|559.9|560.4|559.8|15
1635394800000|2021-10-28 04:20:00|||||||||26
1635395100000|2021-10-28 04:25:00|560.6|560|560.6|560|560.6|560|560.5|559.9|3
1635395400000|2021-10-28 04:30:00|||||||||5
1635395700000|2021-10-28 04:35:00|||||||||7
1635396000000|2021-10-28 04:40:00|||||||||46
1635396300000|2021-10-28 04:45:00|560.7|560.1|561|560.4|561|560.4|560.7|560.1|39
1635396600000|2021-10-28 04:50:00|560.9|560.3|560.8|560.2|560.9|560.3|560.8|560.2|20
1635396900000|2021-10-28 04:55:00|560.9|560.3|560.8|560.2|560.9|560.3|560.8|560.2|12
1635397200000|2021-10-28 05:00:00|560.7|560.1|560.8|560.2|560.8|560.2|560.7|560.1|24
1635397500000|2021-10-28 05:05:00|560.9|560.3|560.8|560.2|560.9|560.3|560.8|560.2|20
1635397800000|2021-10-28 05:10:00|560.9|560.3|560.9|560.3|561|560.4|560.9|560.3|8
1635398100000|2021-10-28 05:15:00|561|560.4|561.1|560.5|561.1|560.5|561|560.4|15
1635398400000|2021-10-28 05:20:00|561|560.4|560.8|560.2|561|560.4|560.8|560.2|10
1635398700000|2021-10-28 05:25:00|560.7|560.1|560.8|560.2|560.8|560.2|560.7|560.1|12
1635399000000|2021-10-28 05:30:00|560.9|560.3|560.8|560.2|561.1|560.5|560.6|560|36
1635399300000|2021-10-28 05:35:00|560.7|560.1|560.6|560|560.7|560.1|560.6|560|12
1635399600000|2021-10-28 05:40:00|560.7|560.1|561|560.4|561|560.4|560.7|560.1|26
1635399900000|2021-10-28 05:45:00|560.8|560.2|561.1|560.5|561.1|560.5|560.8|560.2|32
1635400200000|2021-10-28 05:50:00|561.2|560.6|561.4|560.8|561.7|561.1|561.2|560.6|248
1635400500000|2021-10-28 05:55:00|561.6|561|561.9|561.3|561.9|561.3|561.3|560.7|61
1635400800000|2021-10-28 06:00:00|561.7|561.1|562.2|561.6|562.2|561.6|561.7|561.1|97
1635401100000|2021-10-28 06:05:00|561.9|561.3|561.9|561.3|562|561.4|561.8|561.2|35
1635401400000|2021-10-28 06:10:00|561.8|561.2|562.4|561.8|562.4|561.8|561.8|561.2|56
1635401700000|2021-10-28 06:15:00|562.2|561.6|562.2|561.6|562.4|561.8|562.2|561.6|48
1635402000000|2021-10-28 06:20:00|562|561.4|562.2|561.6|562.2|561.6|561.9|561.3|35
1635402300000|2021-10-28 06:25:00|562.3|561.7|562.4|561.8|562.4|561.8|562.2|561.6|33
1635402600000|2021-10-28 06:30:00|562.2|561.6|562.2|561.6|562.2|561.6|562|561.4|70
1635402900000|2021-10-28 06:35:00|562.1|561.5|562.2|561.6|562.2|561.6|562.1|561.5|26
1635403200000|2021-10-28 06:40:00|562.4|561.8|562.4|561.8|562.4|561.8|562.2|561.6|50
1635403500000|2021-10-28 06:45:00|562.2|561.6|561.9|561.3|562.2|561.6|561.8|561.2|86
1635403800000|2021-10-28 06:50:00|561.8|561.2|561.9|561.3|562|561.4|561.7|561.1|26
1635404100000|2021-10-28 06:55:00|562|561.4|562.1|561.5|562.2|561.6|561.9|561.3|39
1635404400000|2021-10-28 07:00:00|562|561.4|562.5|561.9|562.7|562.1|561.9|561.3|182
1635404700000|2021-10-28 07:05:00|562.4|561.8|562.2|561.6|562.5|561.9|562.2|561.6|59
1635405000000|2021-10-28 07:10:00|562.1|561.5|562.4|561.8|562.4|561.8|561.9|561.3|124
1635405300000|2021-10-28 07:15:00|562.2|561.6|562.4|561.8|562.6|562|562.2|561.6|83
1635405600000|2021-10-28 07:20:00|562.3|561.7|561.9|561.3|562.3|561.7|561.9|561.3|39
1635405900000|2021-10-28 07:25:00|562|561.4|562.2|561.6|562.2|561.6|561.9|561.3|99
1635406200000|2021-10-28 07:30:00|562.1|561.5|561.9|561.3|562.2|561.6|561.9|561.3|34
1635406500000|2021-10-28 07:35:00|562|561.4|561.9|561.3|562.2|561.6|561.9|561.3|58
1635406800000|2021-10-28 07:40:00|||||||||15
1635407100000|2021-10-28 07:45:00|562.2|561.6|562.2|561.6|562.2|561.6|561.9|561.3|199
1635407400000|2021-10-28 07:50:00|562.1|561.5|561.8|561.2|562.2|561.6|561.7|561.1|43
1635407700000|2021-10-28 07:55:00|562|561.4|562|561.4|562.3|561.7|561.9|561.3|54
1635408000000|2021-10-28 08:00:00|561.9|561.3|562.2|561.6|562.4|561.8|561.7|561.1|31
1635408300000|2021-10-28 08:05:00|562.1|561.5|561.9|561.3|562.2|561.6|561.8|561.2|96
1635408600000|2021-10-28 08:10:00|562|561.4|562.2|561.6|562.2|561.6|561.9|561.3|53
1635408900000|2021-10-28 08:15:00|562|561.4|562.2|561.6|562.4|561.8|561.9|561.3|142
1635409200000|2021-10-28 08:20:00|562.1|561.5|562|561.4|562.1|561.5|561.7|561.1|196
1635409500000|2021-10-28 08:25:00|561.9|561.3|561.7|561.1|561.9|561.3|561.7|561.1|33
1635409800000|2021-10-28 08:30:00|561.8|561.2|561.9|561.3|562.2|561.6|561.8|561.2|144
1635410100000|2021-10-28 08:35:00|562|561.4|562|561.4|562.2|561.6|561.9|561.3|79
1635410400000|2021-10-28 08:40:00|561.9|561.3|562|561.4|562.2|561.6|561.9|561.3|120
1635410700000|2021-10-28 08:45:00|561.9|561.3|562|561.4|562|561.4|561.9|561.3|69
1635411000000|2021-10-28 08:50:00|562.2|561.6|561.7|561.1|562.2|561.6|561.7|561.1|58
1635411300000|2021-10-28 08:55:00|561.6|561|561.7|561.1|561.7|561.1|561.6|561|29
1635411600000|2021-10-28 09:00:00|561.8|561.2|561.7|561.1|561.8|561.2|561.5|560.9|39
1635411900000|2021-10-28 09:05:00|561.9|561.3|562|561.4|562|561.4|561.9|561.3|37
1635412200000|2021-10-28 09:10:00|561.9|561.3|561.9|561.3|562|561.4|561.8|561.2|24
1635412500000|2021-10-28 09:15:00|561.7|561.1|561.9|561.3|562|561.4|561.7|561.1|70
1635412800000|2021-10-28 09:20:00|562|561.4|561.9|561.3|562|561.4|561.9|561.3|27
1635413100000|2021-10-28 09:25:00|561.8|561.2|562|561.4|562.1|561.5|561.8|561.2|62
1635413400000|2021-10-28 09:30:00|561.9|561.3|562|561.4|562.2|561.6|561.8|561.2|112
1635413700000|2021-10-28 09:35:00|561.9|561.3|561.8|561.2|562.1|561.5|561.8|561.2|45
1635414000000|2021-10-28 09:40:00|561.9|561.3|562|561.4|562|561.4|561.8|561.2|29
1635414300000|2021-10-28 09:45:00|561.9|561.3|562.2|561.6|562.3|561.7|561.9|561.3|82
1635414600000|2021-10-28 09:50:00|562.7|562.1|562.3|561.7|562.7|562.1|562.3|561.7|217
1635414900000|2021-10-28 09:55:00|562.4|561.8|562.1|561.5|562.4|561.8|562.1|561.5|175
1635415200000|2021-10-28 10:00:00|562|561.4|562.3|561.7|562.3|561.7|561.9|561.3|81
1635415500000|2021-10-28 10:05:00|562.2|561.6|562.5|561.9|562.5|561.9|562.2|561.6|96
1635415800000|2021-10-28 10:10:00|562.4|561.8|562.4|561.8|562.4|561.8|562.3|561.7|25
1635416100000|2021-10-28 10:15:00|562.3|561.7|562.6|562|562.7|562.1|562.3|561.7|103
1635416400000|2021-10-28 10:20:00|562.5|561.9|562.5|561.9|562.7|562.1|562.4|561.8|38
1635416700000|2021-10-28 10:25:00|562.4|561.8|563|562.4|563.1|562.5|562.4|561.8|413
1635417000000|2021-10-28 10:30:00|563.1|562.5|563|562.4|563.1|562.5|562.9|562.3|45
1635417300000|2021-10-28 10:35:00|562.9|562.3|563|562.4|563|562.4|562.9|562.3|49
1635417600000|2021-10-28 10:40:00|562.9|562.3|562.8|562.2|562.9|562.3|562.8|562.2|66
1635417900000|2021-10-28 10:45:00|563.1|562.5|562.8|562.2|563.1|562.5|562.8|562.2|100
1635418200000|2021-10-28 10:50:00|562.7|562.1|562.9|562.3|563|562.4|562.7|562.1|87
1635418500000|2021-10-28 10:55:00|563|562.4|563|562.4|563.1|562.5|562.8|562.2|104
1635418800000|2021-10-28 11:00:00|562.9|562.3|563|562.4|563.2|562.6|562.9|562.3|101
1635419100000|2021-10-28 11:05:00|562.9|562.3|562.8|562.2|563.1|562.5|562.7|562.1|116
1635419400000|2021-10-28 11:10:00|562.7|562.1|562.7|562.1|562.7|562.1|562.7|562.1|48
1635419700000|2021-10-28 11:15:00|562.6|562|561.7|561.1|562.6|562|561.7|561.1|301
1635420000000|2021-10-28 11:20:00|561.8|561.2|561.7|561.1|561.8|561.2|561.7|561.1|199
1635420300000|2021-10-28 11:25:00|561.6|561|561.4|560.8|561.6|561|561.4|560.8|106
1635420600000|2021-10-28 11:30:00|561.3|560.7|561.7|561.1|561.8|561.2|561.3|560.7|49
1635420900000|2021-10-28 11:35:00|561.6|561|561.9|561.3|562.2|561.6|561.6|561|232
1635421200000|2021-10-28 11:40:00|562|561.4|562.1|561.5|562.2|561.6|562|561.4|65
1635421500000|2021-10-28 11:45:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|44
1635421800000|2021-10-28 11:50:00|562.2|561.6|562|561.4|562.3|561.7|561.8|561.2|41
1635422100000|2021-10-28 11:55:00|562.1|561.5|561.9|561.3|562.1|561.5|561.8|561.2|93
1635422400000|2021-10-28 12:00:00|561.8|561.2|561.7|561.1|562|561.4|561.5|560.9|111
1635422700000|2021-10-28 12:05:00|561.6|561|562.1|561.5|562.3|561.7|561.5|560.9|217
1635423000000|2021-10-28 12:10:00|562.3|561.7|561.9|561.3|562.3|561.7|561.7|561.1|98
1635423300000|2021-10-28 12:15:00|561.8|561.2|561.8|561.2|562|561.4|561.6|561|130
1635423600000|2021-10-28 12:20:00|561.7|561.1|561.6|561|561.8|561.2|561.3|560.7|169
1635423900000|2021-10-28 12:25:00|561.8|561.2|562.1|561.5|562.4|561.8|561.6|561|159
1635424200000|2021-10-28 12:30:00|562.3|561.7|561.6|561|562.3|561.7|561.3|560.7|153
1635424500000|2021-10-28 12:35:00|561.5|560.9|561.5|560.9|561.8|561.2|561.3|560.7|237
1635424800000|2021-10-28 12:40:00|561.6|561|561.6|561|561.8|561.2|561.2|560.6|226
1635427800000|2021-10-28 13:30:00|564.2|563.6|561.1|560.5|564.4|563.8|561.1|560.5|6281
1635428100000|2021-10-28 13:35:00|560.9|560.3|562.7|562.1|562.7|562.1|560.4|559.8|1573
1635428400000|2021-10-28 13:40:00|562.4|561.8|565.2|564.6|565.4|564.8|562.1|561.5|2031
1635428700000|2021-10-28 13:45:00|565.1|564.5|566|565.4|566.2|565.6|564.6|564|1512
1635429000000|2021-10-28 13:50:00|566.1|565.5|566.9|566.3|566.9|566.3|565.9|565.3|1321
1635429300000|2021-10-28 13:55:00|567.2|566.6|568.5|567.9|569.2|568.6|566.9|566.3|2639
1635429600000|2021-10-28 14:00:00|568.6|568|570.3|569.7|570.3|569.7|568.5|567.9|2232
1635429900000|2021-10-28 14:05:00|570.4|569.8|571|570.4|571.5|570.9|570.3|569.7|1804
1635430200000|2021-10-28 14:10:00|571.1|570.5|572.3|571.7|573.6|573|571.1|570.5|3454
1635430500000|2021-10-28 14:15:00|572.5|571.9|573|572.4|573.4|572.8|572|571.4|2435
1635430800000|2021-10-28 14:20:00|573.1|572.5|573.3|572.7|573.8|573.2|572.9|572.3|1646
1635431100000|2021-10-28 14:25:00|573.4|572.8|573.2|572.6|574.5|573.9|573.2|572.6|3931
1635431400000|2021-10-28 14:30:00|573.4|572.8|572.4|571.8|574.1|573.5|572.4|571.8|1549
1635431700000|2021-10-28 14:35:00|572.3|571.7|571.1|570.5|572.6|572|570.7|570.1|1886
1635432000000|2021-10-28 14:40:00|571.2|570.6|571.9|571.3|572.4|571.8|571.2|570.6|1345
1635432300000|2021-10-28 14:45:00|571.7|571.1|571.5|570.9|571.9|571.3|570.9|570.3|1265
1635432600000|2021-10-28 14:50:00|571.4|570.8|571.9|571.3|572.4|571.8|571.4|570.8|783
1635432900000|2021-10-28 14:55:00|572.2|571.6|573.2|572.6|573.3|572.7|571.9|571.3|1050
1635433200000|2021-10-28 15:00:00|573.3|572.7|574.1|573.5|574.2|573.6|573.2|572.6|1235
1635433500000|2021-10-28 15:05:00|574.2|573.6|572.4|571.8|574.4|573.8|572.4|571.8|1195
1635433800000|2021-10-28 15:10:00|572.2|571.6|570.6|570|572.2|571.6|570.4|569.8|1183
1635434100000|2021-10-28 15:15:00|570.4|569.8|568.9|568.3|570.7|570.1|568.4|567.8|1587
1635434400000|2021-10-28 15:20:00|568.7|568.1|569.9|569.3|569.9|569.3|568.7|568.1|857
1635434700000|2021-10-28 15:25:00|569.8|569.2|568.2|567.6|569.8|569.2|567.6|567|1384
1635435000000|2021-10-28 15:30:00|568.4|567.8|568.4|567.8|568.4|567.8|567.4|566.8|1068
1635435300000|2021-10-28 15:35:00|568.2|567.6|569.2|568.6|569.4|568.8|567.9|567.3|907
1635435600000|2021-10-28 15:40:00|569.1|568.5|568.4|567.8|569.4|568.8|568.4|567.8|778
1635435900000|2021-10-28 15:45:00|568.5|567.9|568.9|568.3|569.2|568.6|568.2|567.6|901
1635436200000|2021-10-28 15:50:00|569|568.4|569.2|568.6|569.7|569.1|568.9|568.3|639
1635436500000|2021-10-28 15:55:00|569.4|568.8|569.7|569.1|569.9|569.3|569.2|568.6|576
1635436800000|2021-10-28 16:00:00|569.8|569.2|569.4|568.8|569.9|569.3|569.4|568.8|590
1635437100000|2021-10-28 16:05:00|569.6|569|569.2|568.6|569.7|569.1|568.9|568.3|889
1635437400000|2021-10-28 16:10:00|569.4|568.8|568.7|568.1|569.7|569.1|568.4|567.8|600
1635437700000|2021-10-28 16:15:00|568.9|568.3|568.7|568.1|569.2|568.6|568.7|568.1|595
1635438000000|2021-10-28 16:20:00|568.4|567.8|568.5|567.9|568.7|568.1|567.9|567.3|619
1635438300000|2021-10-28 16:25:00|568.4|567.8|568.4|567.8|568.7|568.1|568.2|567.6|749
1635438600000|2021-10-28 16:30:00|568.2|567.6|567.9|567.3|568.4|567.8|567.9|567.3|567
1635438900000|2021-10-28 16:35:00|567.7|567.1|567.4|566.8|567.9|567.3|567.2|566.6|603
1635439200000|2021-10-28 16:40:00|567.6|567|567.4|566.8|567.6|567|566.9|566.3|986
1635439500000|2021-10-28 16:45:00|567.3|566.7|568.2|567.6|568.4|567.8|567.3|566.7|1058
1635439800000|2021-10-28 16:50:00|568.4|567.8|568.7|568.1|568.7|568.1|568.2|567.6|656
1635440100000|2021-10-28 16:55:00|568.8|568.2|567.2|566.6|568.9|568.3|566.9|566.3|606
1635440400000|2021-10-28 17:00:00|567.4|566.8|568.2|567.6|568.4|567.8|567.2|566.6|782
1635440700000|2021-10-28 17:05:00|568.4|567.8|568.9|568.3|569.4|568.8|568.4|567.8|639
1635441000000|2021-10-28 17:10:00|569.1|568.5|569.2|568.6|569.4|568.8|568.9|568.3|625
1635441300000|2021-10-28 17:15:00|569.4|568.8|569.4|568.8|569.7|569.1|569.2|568.6|537
1635441600000|2021-10-28 17:20:00|569.2|568.6|569.4|568.8|569.4|568.8|568.9|568.3|408
1635441900000|2021-10-28 17:25:00|569.3|568.7|569.4|568.8|569.4|568.8|568.9|568.3|669
1635442200000|2021-10-28 17:30:00|569.2|568.6|568.4|567.8|569.2|568.6|568.4|567.8|475
1635442500000|2021-10-28 17:35:00|568.5|567.9|568.7|568.1|569.2|568.6|568.4|567.8|942
1635442800000|2021-10-28 17:40:00|568.6|568|568.7|568.1|568.9|568.3|568.6|568|505
1635443100000|2021-10-28 17:45:00|568.8|568.2|568.4|567.8|568.9|568.3|568.4|567.8|517
1635443400000|2021-10-28 17:50:00|568.3|567.7|567.9|567.3|568.4|567.8|567.7|567.1|783
1635443700000|2021-10-28 17:55:00|568.2|567.6|567.7|567.1|568.2|567.6|567.2|566.6|1027
1635444000000|2021-10-28 18:00:00|567.9|567.3|568.2|567.6|569.1|568.5|567.7|567.1|873
1635444300000|2021-10-28 18:05:00|568.3|567.7|567.9|567.3|568.5|567.9|567.7|567.1|921
1635444600000|2021-10-28 18:10:00|568|567.4|569|568.4|569|568.4|567.9|567.3|3231
1635444900000|2021-10-28 18:15:00|568.7|568.1|569.2|568.6|569.7|569.1|568.7|568.1|2891
1635465600000|2021-10-29 00:00:00|568.7|568.1|568.5|567.9|568.7|568.1|567.7|567.1|985
1635465900000|2021-10-29 00:05:00|568.6|568|568.2|567.6|568.6|568|568.1|567.5|199
1635466200000|2021-10-29 00:10:00|568.3|567.7|568.4|567.8|568.4|567.8|568.2|567.6|64
1635466500000|2021-10-29 00:15:00|568.3|567.7|568.7|568.1|568.7|568.1|568.3|567.7|133
1635466800000|2021-10-29 00:20:00|568.6|568|568.6|568|568.6|568|568.6|568|37
1635467100000|2021-10-29 00:25:00|568.5|567.9|568.7|568.1|568.7|568.1|568.5|567.9|26
1635467400000|2021-10-29 00:30:00|568.6|568|568.5|567.9|568.6|568|568.5|567.9|43
1635467700000|2021-10-29 00:35:00|568.4|567.8|568.5|567.9|568.5|567.9|568.2|567.6|30
1635468000000|2021-10-29 00:40:00|568.6|568|568.6|568|568.6|568|568.5|567.9|27
1635468300000|2021-10-29 00:45:00|568.7|568.1|568.7|568.1|568.7|568.1|568.7|568.1|41
1635468600000|2021-10-29 00:50:00|||||||||58
1635468900000|2021-10-29 00:55:00|568.6|568|568.6|568|568.6|568|568.6|568|116
1635469200000|2021-10-29 01:00:00|568.7|568.1|569.2|568.6|569.3|568.7|568.5|567.9|58
1635469500000|2021-10-29 01:05:00|569.4|568.8|568.6|568|569.5|568.9|568.6|568|129
1635469800000|2021-10-29 01:10:00|568.4|567.8|568.7|568.1|568.7|568.1|568.4|567.8|85
1635470100000|2021-10-29 01:15:00|568.6|568|568.7|568.1|568.8|568.2|568.6|568|41
1635470400000|2021-10-29 01:20:00|568.6|568|568.7|568.1|568.7|568.1|568.5|567.9|8
1635470700000|2021-10-29 01:25:00|568.8|568.2|568.7|568.1|568.8|568.2|568.7|568.1|14
1635471000000|2021-10-29 01:30:00|568.8|568.2|568.7|568.1|568.8|568.2|568.7|568.1|45
1635471300000|2021-10-29 01:35:00|568.8|568.2|569|568.4|569.1|568.5|568.7|568.1|3
1635471600000|2021-10-29 01:40:00|568.9|568.3|569|568.4|569|568.4|568.8|568.2|16
1635471900000|2021-10-29 01:45:00|569.1|568.5|569|568.4|569.2|568.6|569|568.4|137
1635472200000|2021-10-29 01:50:00|569.1|568.5|569.2|568.6|569.2|568.6|569|568.4|15
1635472500000|2021-10-29 01:55:00|569.4|568.8|569.9|569.3|569.9|569.3|569.2|568.6|224
1635472800000|2021-10-29 02:00:00|569.8|569.2|569.7|569.1|569.9|569.3|569.7|569.1|73
1635473100000|2021-10-29 02:05:00|569.5|568.9|569.5|568.9|569.7|569.1|569.5|568.9|60
1635473400000|2021-10-29 02:10:00|569.7|569.1|570|569.4|570|569.4|569.7|569.1|97
1635473700000|2021-10-29 02:15:00|569.9|569.3|570.1|569.5|570.2|569.6|569.9|569.3|110
1635474000000|2021-10-29 02:20:00|570|569.4|570|569.4|570|569.4|570|569.4|13
1635474300000|2021-10-29 02:25:00|570.2|569.6|570.2|569.6|570.3|569.7|570.2|569.6|49
1635474600000|2021-10-29 02:30:00|570.5|569.9|570.7|570.1|570.7|570.1|570.5|569.9|177
1635474900000|2021-10-29 02:35:00|570.6|570|570.6|570|570.7|570.1|570.5|569.9|23
1635475200000|2021-10-29 02:40:00|570.5|569.9|570.7|570.1|570.7|570.1|570.5|569.9|67
1635475500000|2021-10-29 02:45:00|571|570.4|570.7|570.1|571|570.4|570.7|570.1|53
1635475800000|2021-10-29 02:50:00|571|570.4|571|570.4|571|570.4|570.8|570.2|126
1635476100000|2021-10-29 02:55:00|570.8|570.2|571|570.4|571|570.4|570.7|570.1|135
1635476400000|2021-10-29 03:00:00|570.9|570.3|570.7|570.1|570.9|570.3|570.7|570.1|28
1635476700000|2021-10-29 03:05:00|570.8|570.2|570.9|570.3|571|570.4|570.8|570.2|46
1635477000000|2021-10-29 03:10:00|570.8|570.2|570.8|570.2|570.9|570.3|570.8|570.2|5
1635477300000|2021-10-29 03:15:00|570.9|570.3|570.6|570|570.9|570.3|570.5|569.9|15
1635477600000|2021-10-29 03:20:00|570.7|570.1|570.7|570.1|570.7|570.1|570.5|569.9|45
1635477900000|2021-10-29 03:25:00|571|570.4|571|570.4|571|570.4|571|570.4|63
1635478200000|2021-10-29 03:30:00|570.7|570.1|570.7|570.1|570.7|570.1|570.7|570.1|53
1635478500000|2021-10-29 03:35:00|||||||||16
1635478800000|2021-10-29 03:40:00|571|570.4|571|570.4|571|570.4|571|570.4|128
1635479100000|2021-10-29 03:45:00|570.8|570.2|570.7|570.1|570.8|570.2|570.7|570.1|19
1635479400000|2021-10-29 03:50:00|||||||||3
1635479700000|2021-10-29 03:55:00|||||||||37
1635480000000|2021-10-29 04:00:00|||||||||16
1635480300000|2021-10-29 04:05:00|||||||||4
1635480600000|2021-10-29 04:10:00|||||||||12
1635480900000|2021-10-29 04:15:00|||||||||16
1635481200000|2021-10-29 04:20:00|||||||||10
1635481500000|2021-10-29 04:25:00|||||||||3
1635482100000|2021-10-29 04:35:00|||||||||6
1635482400000|2021-10-29 04:40:00|||||||||13
1635482700000|2021-10-29 04:45:00|||||||||7
1635483000000|2021-10-29 04:50:00|||||||||40
1635483300000|2021-10-29 04:55:00|||||||||9
1635483600000|2021-10-29 05:00:00|571|570.4|571|570.4|571|570.4|571|570.4|28
1635483900000|2021-10-29 05:05:00|||||||||72
1635484200000|2021-10-29 05:10:00|||||||||7
1635484500000|2021-10-29 05:15:00|||||||||6
1635484800000|2021-10-29 05:20:00|570.8|570.2|571|570.4|571|570.4|570.8|570.2|38
1635485100000|2021-10-29 05:25:00|||||||||28
1635485400000|2021-10-29 05:30:00|571.1|570.5|571.7|571.1|571.7|571.1|571.1|570.5|112
1635485700000|2021-10-29 05:35:00|571.6|571|571.7|571.1|571.8|571.2|571.6|571|59
1635486000000|2021-10-29 05:40:00|571.8|571.2|572|571.4|572.4|571.8|571.8|571.2|319
1635486300000|2021-10-29 05:45:00|572.1|571.5|572|571.4|572.2|571.6|571.9|571.3|21
1635486600000|2021-10-29 05:50:00|571.8|571.2|572|571.4|572.1|571.5|571.7|571.1|58
1635486900000|2021-10-29 05:55:00|572.2|571.6|572.2|571.6|572.2|571.6|572.2|571.6|13
1635487200000|2021-10-29 06:00:00|572|571.4|572|571.4|572|571.4|571.8|571.2|34
1635487500000|2021-10-29 06:05:00|571.7|571.1|571.5|570.9|571.7|571.1|571.2|570.6|56
1635487800000|2021-10-29 06:10:00|||||||||67
1635488100000|2021-10-29 06:15:00|571.4|570.8|571.4|570.8|571.4|570.8|571.2|570.6|57
1635488400000|2021-10-29 06:20:00|571.5|570.9|571.5|570.9|571.5|570.9|571.5|570.9|40
1635488700000|2021-10-29 06:25:00|571.2|570.6|571.2|570.6|571.3|570.7|571.2|570.6|38
1635489000000|2021-10-29 06:30:00|571.3|570.7|571.5|570.9|571.5|570.9|571.3|570.7|38
1635489300000|2021-10-29 06:35:00|571.2|570.6|571.2|570.6|571.4|570.8|571.1|570.5|114
1635489600000|2021-10-29 06:40:00|571.1|570.5|571.2|570.6|571.2|570.6|571|570.4|46
1635489900000|2021-10-29 06:45:00|571.1|570.5|570.8|570.2|571.1|570.5|570.8|570.2|27
1635490200000|2021-10-29 06:50:00|570.7|570.1|570.7|570.1|570.9|570.3|570.7|570.1|172
1635490500000|2021-10-29 06:55:00|570.8|570.2|570.5|569.9|571|570.4|570.5|569.9|30
1635490800000|2021-10-29 07:00:00|570.3|569.7|570.2|569.6|570.5|569.9|570|569.4|134
1635491100000|2021-10-29 07:05:00|569.9|569.3|570.1|569.5|570.1|569.5|569.7|569.1|96
1635491400000|2021-10-29 07:10:00|570.3|569.7|570.1|569.5|570.3|569.7|570|569.4|77
1635491700000|2021-10-29 07:15:00|570.3|569.7|570.5|569.9|570.7|570.1|570.3|569.7|143
1635492000000|2021-10-29 07:20:00|570.6|570|570.5|569.9|570.6|570|570.5|569.9|52
1635492300000|2021-10-29 07:25:00|570.6|570|570.3|569.7|570.6|570|570.3|569.7|248
1635492600000|2021-10-29 07:30:00|570.5|569.9|570.5|569.9|570.8|570.2|570.4|569.8|71
1635492900000|2021-10-29 07:35:00|570.4|569.8|570.3|569.7|570.5|569.9|570|569.4|55
1635493200000|2021-10-29 07:40:00|570.1|569.5|570.3|569.7|570.3|569.7|570.1|569.5|23
1635493500000|2021-10-29 07:45:00|570.2|569.6|570.6|570|570.6|570|570.1|569.5|47
1635493800000|2021-10-29 07:50:00|570.5|569.9|570.5|569.9|570.8|570.2|570.5|569.9|32
1635494100000|2021-10-29 07:55:00|570.8|570.2|570.7|570.1|570.8|570.2|570.5|569.9|86
1635494400000|2021-10-29 08:00:00|570.5|569.9|569.8|569.2|570.5|569.9|569.8|569.2|52
1635494700000|2021-10-29 08:05:00|570.1|569.5|569.6|569|570.3|569.7|569.5|568.9|140
1635495000000|2021-10-29 08:10:00|569.5|568.9|569.6|569|569.8|569.2|569.4|568.8|49
1635495300000|2021-10-29 08:15:00|569.7|569.1|569.8|569.2|569.9|569.3|569.7|569.1|29
1635495600000|2021-10-29 08:20:00|569.6|569|569.6|569|570|569.4|569.5|568.9|82
1635495900000|2021-10-29 08:25:00|569.5|568.9|569.5|568.9|569.6|569|569.3|568.7|133
1635496200000|2021-10-29 08:30:00|569.4|568.8|569.5|568.9|569.8|569.2|569.3|568.7|35
1635496500000|2021-10-29 08:35:00|569.4|568.8|569.5|568.9|569.5|568.9|569.3|568.7|27
1635496800000|2021-10-29 08:40:00|569.4|568.8|569.8|569.2|569.8|569.2|569.4|568.8|37
1635497100000|2021-10-29 08:45:00|570|569.4|569.8|569.2|570|569.4|569.5|568.9|37
1635497400000|2021-10-29 08:50:00|569.6|569|569.8|569.2|569.8|569.2|569.5|568.9|35
1635497700000|2021-10-29 08:55:00|569.7|569.1|570.3|569.7|570.5|569.9|569.6|569|142
1635498000000|2021-10-29 09:00:00|570.1|569.5|569.8|569.2|570.5|569.9|569.6|569|71
1635498300000|2021-10-29 09:05:00|569.6|569|570|569.4|570.1|569.5|569.5|568.9|25
1635498600000|2021-10-29 09:10:00|570.1|569.5|570|569.4|570.3|569.7|570|569.4|34
1635498900000|2021-10-29 09:15:00|570.3|569.7|570.3|569.7|570.3|569.7|570|569.4|50
1635499200000|2021-10-29 09:20:00|570.2|569.6|569.8|569.2|570.2|569.6|569.6|569|63
1635499500000|2021-10-29 09:25:00|569.5|568.9|569.8|569.2|569.8|569.2|569.3|568.7|92
1635499800000|2021-10-29 09:30:00|569.6|569|569.5|568.9|570.1|569.5|569.3|568.7|139
1635500100000|2021-10-29 09:35:00|569.4|568.8|570.1|569.5|570.1|569.5|569.4|568.8|22
1635500400000|2021-10-29 09:40:00|570|569.4|570.1|569.5|570.1|569.5|569.6|569|29
1635500700000|2021-10-29 09:45:00|570.2|569.6|569.8|569.2|570.3|569.7|569.8|569.2|66
1635501000000|2021-10-29 09:50:00|569.7|569.1|569.6|569|569.8|569.2|569.3|568.7|89
1635501300000|2021-10-29 09:55:00|569.5|568.9|569.3|568.7|569.5|568.9|569|568.4|46
1635501600000|2021-10-29 10:00:00|569.5|568.9|569.5|568.9|569.5|568.9|569|568.4|105
1635501900000|2021-10-29 10:05:00|569.4|568.8|569.3|568.7|569.5|568.9|569.3|568.7|46
1635502200000|2021-10-29 10:10:00|||||||||17
1635502500000|2021-10-29 10:15:00|569.1|568.5|569.8|569.2|569.8|569.2|569.1|568.5|153
1635502800000|2021-10-29 10:20:00|569.6|569|570.3|569.7|570.3|569.7|569.6|569|225
1635503100000|2021-10-29 10:25:00|570|569.4|570.3|569.7|570.3|569.7|570|569.4|29
1635503400000|2021-10-29 10:30:00|570.2|569.6|570.2|569.6|570.3|569.7|570.2|569.6|31
1635503700000|2021-10-29 10:35:00|570|569.4|570.1|569.5|570.1|569.5|569.8|569.2|102
1635504000000|2021-10-29 10:40:00|570.2|569.6|570.2|569.6|570.3|569.7|570.1|569.5|88
1635504300000|2021-10-29 10:45:00|570.3|569.7|569.4|568.8|570.3|569.7|569.4|568.8|124
1635504600000|2021-10-29 10:50:00|569.6|569|569.4|568.8|569.6|569|569.2|568.6|33
1635504900000|2021-10-29 10:55:00|569.5|568.9|569.4|568.8|569.7|569.1|569.1|568.5|180
1635505200000|2021-10-29 11:00:00|569.5|568.9|569.5|568.9|569.6|569|569.4|568.8|29
1635505500000|2021-10-29 11:05:00|569.4|568.8|569.5|568.9|569.7|569.1|569.3|568.7|43
1635505800000|2021-10-29 11:10:00|569.6|569|569.1|568.5|569.6|569|569|568.4|144
1635506100000|2021-10-29 11:15:00|569|568.4|569.3|568.7|569.4|568.8|569|568.4|226
1635506400000|2021-10-29 11:20:00|569.2|568.6|570|569.4|570|569.4|569.2|568.6|145
1635506700000|2021-10-29 11:25:00|569.9|569.3|569.8|569.2|569.9|569.3|569.6|569|74
1635507000000|2021-10-29 11:30:00|570|569.4|569.8|569.2|570|569.4|569.6|569|66
1635507300000|2021-10-29 11:35:00|569.6|569|570.2|569.6|570.2|569.6|569.4|568.8|112
1635507600000|2021-10-29 11:40:00|570.1|569.5|569.4|568.8|570.1|569.5|569.1|568.5|95
1635507900000|2021-10-29 11:45:00|569.3|568.7|569.2|568.6|569.4|568.8|569|568.4|91
1635508200000|2021-10-29 11:50:00|569.1|568.5|569.7|569.1|569.8|569.2|569.1|568.5|127
1635508500000|2021-10-29 11:55:00|569.6|569|569.9|569.3|570|569.4|569.4|568.8|188
1635508800000|2021-10-29 12:00:00|569.8|569.2|569.2|568.6|570|569.4|569.1|568.5|81
1635509100000|2021-10-29 12:05:00|569.1|568.5|569.4|568.8|569.4|568.8|569|568.4|54
1635509400000|2021-10-29 12:10:00|569.7|569.1|569.4|568.8|569.9|569.3|569.3|568.7|141
1635509700000|2021-10-29 12:15:00|569.5|568.9|569.2|568.6|569.5|568.9|568.7|568.1|746
1635510000000|2021-10-29 12:20:00|569.1|568.5|569.2|568.6|569.5|568.9|569.1|568.5|134
1635510300000|2021-10-29 12:25:00|569.1|568.5|569.4|568.8|569.4|568.8|569|568.4|159
1635510600000|2021-10-29 12:30:00|569.3|568.7|569.3|568.7|569.9|569.3|569.3|568.7|241
1635510900000|2021-10-29 12:35:00|569.4|568.8|569.5|568.9|569.6|569|569.3|568.7|157
1635511200000|2021-10-29 12:40:00|569.4|568.8|569.5|568.9|569.6|569|569.4|568.8|455
1635514200000|2021-10-29 13:30:00|569|568.4|566.8|566.2|569.7|569.1|565|564.4|5085
1635514500000|2021-10-29 13:35:00|566.7|566.1|566.4|565.8|567|566.4|564.9|564.3|1437
1635514800000|2021-10-29 13:40:00|566.3|565.7|567.8|567.2|567.8|567.2|565.5|564.9|1273
1635515100000|2021-10-29 13:45:00|568|567.4|570.9|570.3|571.1|570.5|568|567.4|2433
1635515400000|2021-10-29 13:50:00|570.8|570.2|569.6|569|570.9|570.3|569.5|568.9|2241
1635515700000|2021-10-29 13:55:00|569.5|568.9|569.1|568.5|570.4|569.8|569.1|568.5|869
1635516000000|2021-10-29 14:00:00|569|568.4|569.5|568.9|570.4|569.8|569|568.4|1092
1635516300000|2021-10-29 14:05:00|569.6|569|571.3|570.7|571.4|570.8|569.6|569|1184
1635516600000|2021-10-29 14:10:00|571.4|570.8|571.5|570.9|571.9|571.3|570.8|570.2|1596
1635516900000|2021-10-29 14:15:00|571.4|570.8|571.9|571.3|571.9|571.3|571|570.4|1486
1635517200000|2021-10-29 14:20:00|572|571.4|571.5|570.9|572.1|571.5|571.4|570.8|1466
1635517500000|2021-10-29 14:25:00|571.4|570.8|571.9|571.3|572|571.4|570.9|570.3|835
1635517800000|2021-10-29 14:30:00|571.6|571|573.1|572.5|573.3|572.7|571.6|571|875
1635518100000|2021-10-29 14:35:00|572.9|572.3|572.1|571.5|573.1|572.5|572.1|571.5|552
1635518400000|2021-10-29 14:40:00|572.2|571.6|573.1|572.5|573.3|572.7|572.1|571.5|644
1635518700000|2021-10-29 14:45:00|572.9|572.3|573.6|573|573.9|573.3|572.8|572.2|886
1635519000000|2021-10-29 14:50:00|573.7|573.1|573.6|573|573.9|573.3|573.4|572.8|890
1635519300000|2021-10-29 14:55:00|573.5|572.9|573.5|572.9|574|573.4|573.3|572.7|811
1635519600000|2021-10-29 15:00:00|573.6|573|572.9|572.3|573.8|573.2|572.4|571.8|1034
1635519900000|2021-10-29 15:05:00|572.8|572.2|572.1|571.5|572.8|572.2|572.1|571.5|627
1635520200000|2021-10-29 15:10:00|572|571.4|571.6|571|572.1|571.5|571.6|571|591
1635520500000|2021-10-29 15:15:00|571.5|570.9|571.1|570.5|571.9|571.3|571.1|570.5|518
1635520800000|2021-10-29 15:20:00|571.4|570.8|571.4|570.8|571.8|571.2|571.1|570.5|532
1635521100000|2021-10-29 15:25:00|571.3|570.7|571.9|571.3|571.9|571.3|571.3|570.7|569
1635521400000|2021-10-29 15:30:00|572|571.4|572.4|571.8|572.6|572|571.9|571.3|728
1635521700000|2021-10-29 15:35:00|572.1|571.5|572.4|571.8|572.6|572|572.1|571.5|637
1635522000000|2021-10-29 15:40:00|572.1|571.5|572|571.4|572.4|571.8|571.8|571.2|412
1635522300000|2021-10-29 15:45:00|571.9|571.3|572.4|571.8|572.4|571.8|571.8|571.2|686
1635522600000|2021-10-29 15:50:00|572.3|571.7|572.6|572|572.6|572|572.3|571.7|374
1635522900000|2021-10-29 15:55:00|572.5|571.9|572.4|571.8|572.5|571.9|572.4|571.8|292
1635523200000|2021-10-29 16:00:00|572.3|571.7|572.9|572.3|572.9|572.3|572.1|571.5|387
1635523500000|2021-10-29 16:05:00|572.8|572.2|572.6|572|572.9|572.3|572.4|571.8|555
1635523800000|2021-10-29 16:10:00|572.4|571.8|573.1|572.5|573.4|572.8|572.4|571.8|562
1635524100000|2021-10-29 16:15:00|573.4|572.8|572.9|572.3|573.6|573|572.9|572.3|620
1635524400000|2021-10-29 16:20:00|573|572.4|572.6|572|573.4|572.8|572.6|572|454
1635524700000|2021-10-29 16:25:00|572.5|571.9|572.4|571.8|572.6|572|572.1|571.5|554
1635525000000|2021-10-29 16:30:00|572.6|572|573.1|572.5|573.4|572.8|572.6|572|417
1635525300000|2021-10-29 16:35:00|573.3|572.7|573.4|572.8|573.4|572.8|573.1|572.5|307
1635525600000|2021-10-29 16:40:00|573.1|572.5|573.4|572.8|573.4|572.8|573.1|572.5|238
1635525900000|2021-10-29 16:45:00|573.3|572.7|573.4|572.8|573.6|573|573.3|572.7|536
1635526200000|2021-10-29 16:50:00|573.5|572.9|573.6|573|573.9|573.3|573.4|572.8|557
1635526500000|2021-10-29 16:55:00|573.8|573.2|573.6|573|573.9|573.3|573.6|573|315
1635526800000|2021-10-29 17:00:00|573.5|572.9|573.4|572.8|573.6|573|573.4|572.8|337
1635527100000|2021-10-29 17:05:00|573.3|572.7|572.9|572.3|573.4|572.8|572.8|572.2|306
1635527400000|2021-10-29 17:10:00|572.8|572.2|573.4|572.8|573.4|572.8|572.8|572.2|371
1635527700000|2021-10-29 17:15:00|573.5|572.9|573.6|573|573.6|573|573.1|572.5|530
1635528000000|2021-10-29 17:20:00|573.8|573.2|573.2|572.6|573.8|573.2|573.1|572.5|338
1635528300000|2021-10-29 17:25:00|573.1|572.5|573.4|572.8|573.4|572.8|573.1|572.5|401
1635528600000|2021-10-29 17:30:00|573.5|572.9|573.6|573|573.9|573.3|573.4|572.8|640
1635528900000|2021-10-29 17:35:00|573.8|573.2|573.4|572.8|573.8|573.2|573.4|572.8|499
1635529200000|2021-10-29 17:40:00|573.5|572.9|573.6|573|573.9|573.3|573.4|572.8|714
1635529500000|2021-10-29 17:45:00|573.5|572.9|573.4|572.8|574.1|573.5|573.4|572.8|1391
1635529800000|2021-10-29 17:50:00|573.5|572.9|573.6|573|574|573.4|573.1|572.5|1203
1635530100000|2021-10-29 17:55:00|573.5|572.9|573.4|572.8|573.5|572.9|573.1|572.5|786
1635530400000|2021-10-29 18:00:00|573.6|573|573.4|572.8|573.9|573.3|573.4|572.8|780
1635530700000|2021-10-29 18:05:00|573.5|572.9|573.6|573|573.6|573|573.1|572.5|1149
1635531000000|2021-10-29 18:10:00|573.5|572.9|573.9|573.3|574.4|573.8|573.5|572.9|5688
1635531300000|2021-10-29 18:15:00|574.2|573.6|574.8|574.2|574.8|574.2|574.2|573.6|3228
1635724800000|2021-11-01 00:00:00|573.7|573.1|573.6|573|573.9|573.3|572.6|572|729
1635725100000|2021-11-01 00:05:00|573.7|573.1|573.9|573.3|573.9|573.3|573.6|573|171
1635725400000|2021-11-01 00:10:00|573.8|573.2|573.9|573.3|573.9|573.3|573.6|573|113
1635725700000|2021-11-01 00:15:00|573.8|573.2|573.6|573|574|573.4|573.6|573|210
1635726000000|2021-11-01 00:20:00|573.7|573.1|573.7|573.1|573.8|573.2|573.7|573.1|126
1635726300000|2021-11-01 00:25:00|573.8|573.2|573.8|573.2|573.9|573.3|573.8|573.2|47
1635726600000|2021-11-01 00:30:00|573.9|573.3|573.6|573|573.9|573.3|573.6|573|116
1635726900000|2021-11-01 00:35:00|573.7|573.1|573.6|573|573.7|573.1|573.6|573|86
1635727200000|2021-11-01 00:40:00|573.7|573.1|573.2|572.6|573.7|573.1|573.1|572.5|253
1635727500000|2021-11-01 00:45:00|573.1|572.5|573.1|572.5|573.2|572.6|573.1|572.5|89
1635727800000|2021-11-01 00:50:00|573|572.4|573.1|572.5|573.1|572.5|573|572.4|24
1635728100000|2021-11-01 00:55:00|573|572.4|573|572.4|573.1|572.5|573|572.4|25
1635728400000|2021-11-01 01:00:00|572.9|572.3|572.8|572.2|572.9|572.3|572.6|572|146
1635728700000|2021-11-01 01:05:00|572.9|572.3|573.1|572.5|573.2|572.6|572.9|572.3|63
1635729000000|2021-11-01 01:10:00|573|572.4|572.8|572.2|573.1|572.5|572.8|572.2|29
1635729300000|2021-11-01 01:15:00|572.7|572.1|572.7|572.1|572.7|572.1|572.6|572|18
1635729600000|2021-11-01 01:20:00|572.6|572|572.6|572|572.7|572.1|572.5|571.9|42
1635729900000|2021-11-01 01:25:00|572.7|572.1|572.8|572.2|572.8|572.2|572.6|572|41
1635730200000|2021-11-01 01:30:00|572.7|572.1|573|572.4|573|572.4|572.7|572.1|102
1635730500000|2021-11-01 01:35:00|572.9|572.3|572.7|572.1|573|572.4|572.7|572.1|36
1635730800000|2021-11-01 01:40:00|573|572.4|572.7|572.1|573|572.4|572.7|572.1|31
1635731100000|2021-11-01 01:45:00|572.8|572.2|572.9|572.3|573|572.4|572.7|572.1|15
1635731400000|2021-11-01 01:50:00|573|572.4|573.4|572.8|573.4|572.8|572.9|572.3|27
1635731700000|2021-11-01 01:55:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|44
1635732000000|2021-11-01 02:00:00|573.2|572.6|573.2|572.6|573.3|572.7|573.2|572.6|24
1635732300000|2021-11-01 02:05:00|573.4|572.8|573.5|572.9|573.5|572.9|573.2|572.6|255
1635732600000|2021-11-01 02:10:00|573.6|573|573.5|572.9|573.6|573|573.2|572.6|108
1635732900000|2021-11-01 02:15:00|||||||||53
1635733200000|2021-11-01 02:20:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|9
1635733500000|2021-11-01 02:25:00|||||||||57
1635733800000|2021-11-01 02:30:00|573.6|573|573.6|573|573.6|573|573.6|573|12
1635734100000|2021-11-01 02:35:00|573.5|572.9|573.5|572.9|573.6|573|573.5|572.9|17
1635734400000|2021-11-01 02:40:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|9
1635734700000|2021-11-01 02:45:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|40
1635735000000|2021-11-01 02:50:00|||||||||15
1635735300000|2021-11-01 02:55:00|||||||||61
1635735600000|2021-11-01 03:00:00|573.6|573|573.5|572.9|573.7|573.1|573.5|572.9|29
1635735900000|2021-11-01 03:05:00|573.6|573|573.6|573|573.7|573.1|573.5|572.9|12
1635736200000|2021-11-01 03:10:00|573.5|572.9|573.7|573.1|573.7|573.1|573.5|572.9|23
1635736500000|2021-11-01 03:15:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|8
1635736800000|2021-11-01 03:20:00|||||||||13
1635737100000|2021-11-01 03:25:00|573.6|573|573.4|572.8|573.7|573.1|573.4|572.8|20
1635737400000|2021-11-01 03:30:00|573.5|572.9|573.5|572.9|573.6|573|573.4|572.8|29
1635737700000|2021-11-01 03:35:00|||||||||5
1635738000000|2021-11-01 03:40:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|8
1635738300000|2021-11-01 03:45:00|573.6|573|573.6|573|573.6|573|573.5|572.9|12
1635738600000|2021-11-01 03:50:00|573.5|572.9|573.6|573|573.6|573|573.5|572.9|9
1635738900000|2021-11-01 03:55:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|8
1635739200000|2021-11-01 04:00:00|573.6|573|573.6|573|573.6|573|573.5|572.9|4
1635739500000|2021-11-01 04:05:00|573.5|572.9|573.5|572.9|573.6|573|573.5|572.9|4
1635739800000|2021-11-01 04:10:00|573.6|573|573.5|572.9|573.6|573|573.5|572.9|11
1635740100000|2021-11-01 04:15:00|573.6|573|573.6|573|573.6|573|573.5|572.9|13
1635740400000|2021-11-01 04:20:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|4
1635740700000|2021-11-01 04:25:00|573.6|573|573.6|573|573.6|573|573.5|572.9|9
1635741000000|2021-11-01 04:30:00|573.7|573.1|573.7|573.1|573.7|573.1|573.7|573.1|11
1635741300000|2021-11-01 04:35:00|||||||||4
1635741600000|2021-11-01 04:40:00|||||||||13
1635741900000|2021-11-01 04:45:00|||||||||11
1635742200000|2021-11-01 04:50:00|||||||||320
1635742500000|2021-11-01 04:55:00|||||||||4
1635742800000|2021-11-01 05:00:00|||||||||26
1635743100000|2021-11-01 05:05:00|||||||||10
1635743400000|2021-11-01 05:10:00|||||||||16
1635743700000|2021-11-01 05:15:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|5
1635744000000|2021-11-01 05:20:00|||||||||3
1635744300000|2021-11-01 05:25:00|||||||||5
1635744600000|2021-11-01 05:30:00|573.6|573|573.7|573.1|573.7|573.1|573.6|573|14
1635744900000|2021-11-01 05:35:00|||||||||4
1635745200000|2021-11-01 05:40:00|||||||||5
1635745500000|2021-11-01 05:45:00|573.5|572.9|573.6|573|573.6|573|573.5|572.9|5
1635745800000|2021-11-01 05:50:00|573.7|573.1|573.7|573.1|573.7|573.1|573.7|573.1|26
1635746100000|2021-11-01 05:55:00|573.8|573.2|573.7|573.1|573.9|573.3|573.7|573.1|20
1635746400000|2021-11-01 06:00:00|573.6|573|573.7|573.1|573.7|573.1|573.5|572.9|14
1635746700000|2021-11-01 06:05:00|573.8|573.2|573.6|573|573.8|573.2|573.6|573|65
1635747000000|2021-11-01 06:10:00|573.5|572.9|573.3|572.7|573.6|573|573.2|572.6|46
1635747300000|2021-11-01 06:15:00|573.2|572.6|573.1|572.5|573.2|572.6|573|572.4|50
1635747600000|2021-11-01 06:20:00|573.2|572.6|573.3|572.7|573.3|572.7|573.2|572.6|45
1635747900000|2021-11-01 06:25:00|573.2|572.6|573.5|572.9|573.7|573.1|573.2|572.6|65
1635748200000|2021-11-01 06:30:00|573.4|572.8|573.5|572.9|573.5|572.9|573.3|572.7|30
1635748500000|2021-11-01 06:35:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|12
1635748800000|2021-11-01 06:40:00|573.4|572.8|573.2|572.6|573.5|572.9|573.2|572.6|27
1635749100000|2021-11-01 06:45:00|573.1|572.5|572.7|572.1|573.2|572.6|572.7|572.1|111
1635749400000|2021-11-01 06:50:00|572.9|572.3|572.7|572.1|572.9|572.3|572.7|572.1|46
1635749700000|2021-11-01 06:55:00|572.6|572|572.2|571.6|572.7|572.1|572.2|571.6|193
1635750000000|2021-11-01 07:00:00|572.3|571.7|572.5|571.9|572.6|572|572.2|571.6|66
1635750300000|2021-11-01 07:05:00|572.4|571.8|572.4|571.8|572.7|572.1|572.2|571.6|53
1635750600000|2021-11-01 07:10:00|572.5|571.9|572.5|571.9|572.6|572|572.4|571.8|51
1635750900000|2021-11-01 07:15:00|572.4|571.8|572.4|571.8|572.4|571.8|572.3|571.7|14
1635751200000|2021-11-01 07:20:00|572.6|572|572.3|571.7|572.6|572|572.3|571.7|86
1635751500000|2021-11-01 07:25:00|572.2|571.6|572.2|571.6|572.3|571.7|572.2|571.6|26
1635751800000|2021-11-01 07:30:00|||||||||35
1635752100000|2021-11-01 07:35:00|572.3|571.7|572.3|571.7|572.4|571.8|572.3|571.7|19
1635752400000|2021-11-01 07:40:00|572.2|571.6|571.6|571|572.3|571.7|571.6|571|221
1635752700000|2021-11-01 07:45:00|571.4|570.8|571.6|571|571.6|571|571.4|570.8|407
1635753000000|2021-11-01 07:50:00|571.5|570.9|571.7|571.1|571.9|571.3|571.5|570.9|52
1635753300000|2021-11-01 07:55:00|571.6|571|571.9|571.3|571.9|571.3|571.6|571|36
1635753600000|2021-11-01 08:00:00|571.8|571.2|571.9|571.3|572.1|571.5|571.8|571.2|74
1635753900000|2021-11-01 08:05:00|572|571.4|572.1|571.5|572.2|571.6|571.9|571.3|45
1635754200000|2021-11-01 08:10:00|572|571.4|571.9|571.3|572.1|571.5|571.9|571.3|12
1635754500000|2021-11-01 08:15:00|571.8|571.2|571.8|571.2|571.9|571.3|571.7|571.1|14
1635754800000|2021-11-01 08:20:00|571.7|571.1|571.9|571.3|572|571.4|571.7|571.1|16
1635755100000|2021-11-01 08:25:00|572|571.4|572.6|572|572.6|572|571.9|571.3|69
1635755400000|2021-11-01 08:30:00|572.7|572.1|573.2|572.6|573.5|572.9|572.7|572.1|447
1635755700000|2021-11-01 08:35:00|573.3|572.7|573.6|573|573.7|573.1|573.2|572.6|325
1635756000000|2021-11-01 08:40:00|573.7|573.1|573.7|573.1|573.9|573.3|573.6|573|281
1635756300000|2021-11-01 08:45:00|573.5|572.9|573.4|572.8|573.6|573|573.2|572.6|26
1635756600000|2021-11-01 08:50:00|573.5|572.9|573.6|573|573.7|573.1|573.4|572.8|38
1635756900000|2021-11-01 08:55:00|573.7|573.1|573.7|573.1|573.7|573.1|573.6|573|23
1635757200000|2021-11-01 09:00:00|573.8|573.2|573.8|573.2|573.8|573.2|573.6|573|99
1635757500000|2021-11-01 09:05:00|573.9|573.3|574|573.4|574.1|573.5|573.9|573.3|98
1635757800000|2021-11-01 09:10:00|573.7|573.1|573.9|573.3|574|573.4|573.7|573.1|57
1635758100000|2021-11-01 09:15:00|573.8|573.2|573.9|573.3|573.9|573.3|573.8|573.2|22
1635758400000|2021-11-01 09:20:00|573.8|573.2|573.8|573.2|573.9|573.3|573.8|573.2|26
1635758700000|2021-11-01 09:25:00|574|573.4|574|573.4|574.2|573.6|574|573.4|93
1635759000000|2021-11-01 09:30:00|574.1|573.5|574.3|573.7|574.4|573.8|574.1|573.5|169
1635759300000|2021-11-01 09:35:00|574.2|573.6|574.1|573.5|574.3|573.7|574.1|573.5|34
1635759600000|2021-11-01 09:40:00|574.2|573.6|574.3|573.7|574.3|573.7|574.1|573.5|78
1635759900000|2021-11-01 09:45:00|574.2|573.6|574.2|573.6|574.3|573.7|573.8|573.2|86
1635760200000|2021-11-01 09:50:00|574.3|573.7|573.9|573.3|574.3|573.7|573.8|573.2|98
1635760500000|2021-11-01 09:55:00|573.8|573.2|574.2|573.6|574.3|573.7|573.8|573.2|41
1635760800000|2021-11-01 10:00:00|574|573.4|573.9|573.3|574.3|573.7|573.9|573.3|25
1635761100000|2021-11-01 10:05:00|574|573.4|574.2|573.6|574.2|573.6|573.8|573.2|65
1635761400000|2021-11-01 10:10:00|574.3|573.7|574.5|573.9|574.5|573.9|574.2|573.6|76
1635761700000|2021-11-01 10:15:00|574.4|573.8|574.5|573.9|574.6|574|574.4|573.8|102
1635762000000|2021-11-01 10:20:00|574.4|573.8|574.5|573.9|574.8|574.2|574.4|573.8|130
1635762300000|2021-11-01 10:25:00|574.6|574|574.8|574.2|574.9|574.3|574.5|573.9|111
1635762600000|2021-11-01 10:30:00|574.7|574.1|574.5|573.9|574.8|574.2|574.5|573.9|353
1635762900000|2021-11-01 10:35:00|574.6|574|574.5|573.9|574.7|574.1|574.5|573.9|54
1635763200000|2021-11-01 10:40:00|574.8|574.2|574.6|574|574.8|574.2|574.5|573.9|212
1635763500000|2021-11-01 10:45:00|574.5|573.9|574.7|574.1|574.7|574.1|574.5|573.9|12
1635763800000|2021-11-01 10:50:00|574.6|574|574.9|574.3|574.9|574.3|574.6|574|32
1635764100000|2021-11-01 10:55:00|574.8|574.2|574.9|574.3|575|574.4|574.8|574.2|118
1635764400000|2021-11-01 11:00:00|575|574.4|575.2|574.6|575.2|574.6|575|574.4|68
1635764700000|2021-11-01 11:05:00|575|574.4|575.5|574.9|575.5|574.9|575|574.4|176
1635765000000|2021-11-01 11:10:00|575.6|575|575.5|574.9|575.6|575|575.3|574.7|40
1635765300000|2021-11-01 11:15:00|575.4|574.8|575.5|574.9|575.5|574.9|575.4|574.8|27
1635765600000|2021-11-01 11:20:00|575.3|574.7|575.4|574.8|575.4|574.8|575.3|574.7|28
1635765900000|2021-11-01 11:25:00|575.5|574.9|575.5|574.9|575.6|575|575.4|574.8|94
1635766200000|2021-11-01 11:30:00|575.6|575|576.6|576|576.6|576|575.5|574.9|198
1635766500000|2021-11-01 11:35:00|576.5|575.9|576.4|575.8|576.5|575.9|576.3|575.7|74
1635766800000|2021-11-01 11:40:00|576.3|575.7|576.6|576|576.6|576|576.3|575.7|67
1635767100000|2021-11-01 11:45:00|576.7|576.1|577.8|577.2|578|577.4|576.6|576|530
1635767400000|2021-11-01 11:50:00|577.9|577.3|578.8|578.2|579.6|579|577.9|577.3|1416
1635767700000|2021-11-01 11:55:00|578.7|578.1|578|577.4|578.8|578.2|578|577.4|267
1635768000000|2021-11-01 12:00:00|577.8|577.2|578.3|577.7|578.3|577.7|577.5|576.9|122
1635768300000|2021-11-01 12:05:00|578.2|577.6|578.4|577.8|578.7|578.1|578.2|577.6|92
1635768600000|2021-11-01 12:10:00|578.3|577.7|577.9|577.3|578.3|577.7|577.8|577.2|182
1635768900000|2021-11-01 12:15:00|577.8|577.2|578.6|578|578.6|578|577.8|577.2|220
1635769200000|2021-11-01 12:20:00|578.5|577.9|577.9|577.3|578.6|578|577.9|577.3|329
1635769500000|2021-11-01 12:25:00|578|577.4|578.5|577.9|578.7|578.1|577.9|577.3|250
1635769800000|2021-11-01 12:30:00|578.6|578|578.3|577.7|578.8|578.2|578.3|577.7|254
1635770100000|2021-11-01 12:35:00|578.4|577.8|578.3|577.7|578.5|577.9|578.2|577.6|162
1635770400000|2021-11-01 12:40:00|578|577.4|577.8|577.2|578.3|577.7|577.8|577.2|322
1635773400000|2021-11-01 13:30:00|578.6|578|581.8|581.2|582.3|581.7|578.3|577.7|6957
1635773700000|2021-11-01 13:35:00|581.7|581.1|579.2|578.6|581.8|581.2|578.9|578.3|2621
1635774000000|2021-11-01 13:40:00|579|578.4|578.4|577.8|580.3|579.7|578.2|577.6|1646
1635774300000|2021-11-01 13:45:00|578.7|578.1|577.6|577|578.9|578.3|577.4|576.8|1951
1635774600000|2021-11-01 13:50:00|577.5|576.9|578.9|578.3|578.9|578.3|577.4|576.8|997
1635774900000|2021-11-01 13:55:00|578.8|578.2|578.8|578.2|579.7|579.1|578.7|578.1|1050
1635775200000|2021-11-01 14:00:00|578.7|578.1|577.8|577.2|579.2|578.6|577.1|576.5|7860
1635775500000|2021-11-01 14:05:00|577.9|577.3|579.1|578.5|579.4|578.8|577.9|577.3|1478
1635775800000|2021-11-01 14:10:00|578.9|578.3|580.9|580.3|581.1|580.5|578.9|578.3|1272
1635776100000|2021-11-01 14:15:00|581|580.4|582.9|582.3|582.9|582.3|580.9|580.3|2781
1635776400000|2021-11-01 14:20:00|582.8|582.2|583.6|583|584.4|583.8|582.6|582|2606
1635776700000|2021-11-01 14:25:00|583.9|583.3|582.9|582.3|584.1|583.5|582.6|582|2285
1635777000000|2021-11-01 14:30:00|583.1|582.5|584.9|584.3|585.1|584.5|583.1|582.5|1759
1635777300000|2021-11-01 14:35:00|585|584.4|585.6|585|585.6|585|584.9|584.3|1430
1635777600000|2021-11-01 14:40:00|585.4|584.8|585.9|585.3|586.4|585.8|585.4|584.8|1476
1635777900000|2021-11-01 14:45:00|586.1|585.5|584.4|583.8|586.7|586.1|583.6|583|1873
1635778200000|2021-11-01 14:50:00|584.3|583.7|584.9|584.3|585.4|584.8|584.2|583.6|1264
1635778500000|2021-11-01 14:55:00|585|584.4|585.4|584.8|585.9|585.3|584.9|584.3|1101
1635778800000|2021-11-01 15:00:00|585.2|584.6|585.7|585.1|586|585.4|585.2|584.6|1605
1635779100000|2021-11-01 15:05:00|585.5|584.9|585|584.4|586.7|586.1|585|584.4|1906
1635779400000|2021-11-01 15:10:00|584.9|584.3|585.3|584.7|585.3|584.7|584.7|584.1|1307
1635779700000|2021-11-01 15:15:00|585.5|584.9|586.5|585.9|586.8|586.2|585.5|584.9|1259
1635780000000|2021-11-01 15:20:00|586.6|586|586.4|585.8|587.3|586.7|586.3|585.7|1228
1635780300000|2021-11-01 15:25:00|586.3|585.7|586.8|586.2|587|586.4|586|585.4|1020
1635780600000|2021-11-01 15:30:00|587|586.4|587.5|586.9|587.8|587.2|586.7|586.1|2369
1635780900000|2021-11-01 15:35:00|587.8|587.2|586.5|585.9|587.8|587.2|586.5|585.9|932
1635781200000|2021-11-01 15:40:00|586.8|586.2|586.8|586.2|587.3|586.7|586.5|585.9|993
1635781500000|2021-11-01 15:45:00|586.5|585.9|585.5|584.9|586.5|585.9|585.5|584.9|1006
1635781800000|2021-11-01 15:50:00|585.4|584.8|585.8|585.2|586|585.4|585|584.4|1055
1635782100000|2021-11-01 15:55:00|586|585.4|586.5|585.9|586.8|586.2|585.8|585.2|668
1635782400000|2021-11-01 16:00:00|586.7|586.1|586.3|585.7|586.8|586.2|586.3|585.7|640
1635782700000|2021-11-01 16:05:00|586.2|585.6|585.3|584.7|586.5|585.9|585.3|584.7|1018
1635783000000|2021-11-01 16:10:00|585.5|584.9|585.5|584.9|585.8|585.2|585|584.4|595
1635783300000|2021-11-01 16:15:00|585.4|584.8|584.7|584.1|585.8|585.2|584.5|583.9|705
1635783600000|2021-11-01 16:20:00|584.5|583.9|584|583.4|584.7|584.1|583.7|583.1|1147
1635783900000|2021-11-01 16:25:00|583.5|582.9|583.5|582.9|584|583.4|583.2|582.6|836
1635784200000|2021-11-01 16:30:00|583.7|583.1|583.2|582.6|583.8|583.2|583|582.4|744
1635784500000|2021-11-01 16:35:00|583.3|582.7|584.5|583.9|584.8|584.2|583.3|582.7|1297
1635784800000|2021-11-01 16:40:00|584.7|584.1|584.5|583.9|584.9|584.3|584.5|583.9|909
1635785100000|2021-11-01 16:45:00|584.3|583.7|584.3|583.7|584.5|583.9|584|583.4|449
1635785400000|2021-11-01 16:50:00|584.2|583.6|584.2|583.6|584.3|583.7|584|583.4|450
1635785700000|2021-11-01 16:55:00|584.1|583.5|584.7|584.1|584.8|584.2|583.5|582.9|1430
1635786000000|2021-11-01 17:00:00|584.8|584.2|584.8|584.2|584.8|584.2|584.5|583.9|1003
1635786300000|2021-11-01 17:05:00|584.7|584.1|584.5|583.9|584.8|584.2|584|583.4|609
1635786600000|2021-11-01 17:10:00|584.7|584.1|584.5|583.9|585|584.4|584.3|583.7|852
1635786900000|2021-11-01 17:15:00|584.3|583.7|584|583.4|584.5|583.9|584|583.4|922
1635787200000|2021-11-01 17:20:00|584.1|583.5|583.5|582.9|584.2|583.6|583.3|582.7|799
1635787500000|2021-11-01 17:25:00|583.3|582.7|581.5|580.9|583.3|582.7|581.5|580.9|1134
1635787800000|2021-11-01 17:30:00|581.6|581|582|581.4|582.8|582.2|581.5|580.9|781
1635788100000|2021-11-01 17:35:00|582.2|581.6|581.5|580.9|582.3|581.7|581.5|580.9|815
1635788400000|2021-11-01 17:40:00|581.7|581.1|582|581.4|582|581.4|581.5|580.9|893
1635788700000|2021-11-01 17:45:00|581.8|581.2|582|581.4|582|581.4|581.5|580.9|741
1635789000000|2021-11-01 17:50:00|582.1|581.5|582|581.4|582.5|581.9|582|581.4|734
1635789300000|2021-11-01 17:55:00|582.2|581.6|582.3|581.7|582.5|581.9|582|581.4|838
1635789600000|2021-11-01 18:00:00|582.5|581.9|584|583.4|584.5|583.9|582.5|581.9|1237
1635789900000|2021-11-01 18:05:00|583.8|583.2|583.5|582.9|584|583.4|583|582.4|1488
1635790200000|2021-11-01 18:10:00|583.7|583.1|585.8|585.2|586|585.4|583.5|582.9|5731
1635790500000|2021-11-01 18:15:00|586|585.4|585.1|584.5|586|585.4|585|584.4|2609
1635811200000|2021-11-02 00:00:00|583.8|583.2|582.7|582.1|583.8|583.2|582.6|582|1037
1635811500000|2021-11-02 00:05:00|582.8|582.2|582.6|582|583|582.4|582.6|582|396
1635811800000|2021-11-02 00:10:00|582.3|581.7|582.1|581.5|582.6|582|581.8|581.2|278
1635812100000|2021-11-02 00:15:00|582.3|581.7|582.6|582|582.6|582|582.3|581.7|166
1635812400000|2021-11-02 00:20:00|582.7|582.1|583.2|582.6|583.2|582.6|582.7|582.1|109
1635812700000|2021-11-02 00:25:00|583.4|582.8|583.7|583.1|583.7|583.1|583.3|582.7|183
1635813000000|2021-11-02 00:30:00|583.6|583|583|582.4|583.7|583.1|583|582.4|210
1635813300000|2021-11-02 00:35:00|583.1|582.5|583.3|582.7|583.5|582.9|583.1|582.5|100
1635813600000|2021-11-02 00:40:00|583.4|582.8|583.5|582.9|583.6|583|583.4|582.8|22
1635813900000|2021-11-02 00:45:00|583.6|583|583.9|583.3|583.9|583.3|583.5|582.9|83
1635814200000|2021-11-02 00:50:00|583.8|583.2|583.4|582.8|583.9|583.3|583.4|582.8|58
1635814500000|2021-11-02 00:55:00|583.5|582.9|583.4|582.8|583.5|582.9|583.2|582.6|90
1635814800000|2021-11-02 01:00:00|583.3|582.7|584.1|583.5|584.1|583.5|583.3|582.7|143
1635815100000|2021-11-02 01:05:00|584.3|583.7|583.8|583.2|584.3|583.7|583.8|583.2|143
1635815400000|2021-11-02 01:10:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|24
1635815700000|2021-11-02 01:15:00|584.2|583.6|584.2|583.6|584.4|583.8|584.2|583.6|114
1635816000000|2021-11-02 01:20:00|584.3|583.7|584.2|583.6|584.3|583.7|584.1|583.5|25
1635816300000|2021-11-02 01:25:00|584.3|583.7|584.2|583.6|584.3|583.7|584.1|583.5|38
1635816600000|2021-11-02 01:30:00|584.1|583.5|583.8|583.2|584.1|583.5|583.8|583.2|40
1635816900000|2021-11-02 01:35:00|583.9|583.3|583.8|583.2|583.9|583.3|583.8|583.2|81
1635817200000|2021-11-02 01:40:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|48
1635817500000|2021-11-02 01:45:00|584|583.4|584.1|583.5|584.1|583.5|584|583.4|83
1635817800000|2021-11-02 01:50:00|584.2|583.6|584.1|583.5|584.2|583.6|584.1|583.5|17
1635818100000|2021-11-02 01:55:00|584.2|583.6|584.1|583.5|584.2|583.6|584.1|583.5|63
1635818400000|2021-11-02 02:00:00|584.2|583.6|584.2|583.6|584.2|583.6|584.1|583.5|6
1635818700000|2021-11-02 02:05:00|584.1|583.5|584.1|583.5|584.3|583.7|584.1|583.5|48
1635819000000|2021-11-02 02:10:00|584|583.4|584|583.4|584.1|583.5|584|583.4|25
1635819300000|2021-11-02 02:15:00|||||||||14
1635819600000|2021-11-02 02:20:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|46
1635819900000|2021-11-02 02:25:00|||||||||15
1635820200000|2021-11-02 02:30:00|584.2|583.6|584.3|583.7|584.3|583.7|584.2|583.6|39
1635820500000|2021-11-02 02:35:00|584.2|583.6|584.1|583.5|584.3|583.7|584.1|583.5|32
1635820800000|2021-11-02 02:40:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|34
1635821100000|2021-11-02 02:45:00|584.1|583.5|584.1|583.5|584.3|583.7|584.1|583.5|18
1635821400000|2021-11-02 02:50:00|583.9|583.3|584.2|583.6|584.2|583.6|583.8|583.2|55
1635821700000|2021-11-02 02:55:00|584.1|583.5|584.1|583.5|584.2|583.6|583.9|583.3|21
1635822000000|2021-11-02 03:00:00|584|583.4|584.1|583.5|584.1|583.5|583.9|583.3|27
1635822300000|2021-11-02 03:05:00|584|583.4|583.9|583.3|584.1|583.5|583.9|583.3|14
1635822600000|2021-11-02 03:10:00|583.8|583.2|583.7|583.1|583.8|583.2|583.6|583|36
1635822900000|2021-11-02 03:15:00|583.6|583|583.2|582.6|583.6|583|583.2|582.6|125
1635823200000|2021-11-02 03:20:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|89
1635823500000|2021-11-02 03:25:00|583.2|582.6|583.5|582.9|583.6|583|583.2|582.6|146
1635823800000|2021-11-02 03:30:00|583.3|582.7|583.1|582.5|583.4|582.8|583|582.4|124
1635824100000|2021-11-02 03:35:00|583.2|582.6|583.3|582.7|583.3|582.7|583.2|582.6|33
1635824400000|2021-11-02 03:40:00|583.4|582.8|583.2|582.6|583.5|582.9|583.2|582.6|43
1635824700000|2021-11-02 03:45:00|583.3|582.7|583.3|582.7|583.4|582.8|583.2|582.6|11
1635825000000|2021-11-02 03:50:00|583.2|582.6|583.2|582.6|583.5|582.9|583.1|582.5|73
1635825300000|2021-11-02 03:55:00|583.3|582.7|583.2|582.6|583.3|582.7|583.2|582.6|9
1635825600000|2021-11-02 04:00:00|||||||||5
1635825900000|2021-11-02 04:05:00|||||||||14
1635826200000|2021-11-02 04:10:00|583.3|582.7|583.2|582.6|583.3|582.7|583.2|582.6|6
1635826500000|2021-11-02 04:15:00|583.1|582.5|583.2|582.6|583.2|582.6|583.1|582.5|5
1635826800000|2021-11-02 04:20:00|||||||||11
1635827100000|2021-11-02 04:25:00|583|582.4|583.2|582.6|583.2|582.6|583|582.4|6
1635827400000|2021-11-02 04:30:00|583.1|582.5|583|582.4|583.2|582.6|583|582.4|30
1635827700000|2021-11-02 04:35:00|583.1|582.5|583|582.4|583.2|582.6|583|582.4|26
1635828000000|2021-11-02 04:40:00|583.1|582.5|583|582.4|583.2|582.6|583|582.4|6
1635828300000|2021-11-02 04:45:00|583.1|582.5|583.2|582.6|583.2|582.6|583|582.4|26
1635828600000|2021-11-02 04:50:00|583.3|582.7|583.3|582.7|583.3|582.7|583.2|582.6|19
1635828900000|2021-11-02 04:55:00|583.4|582.8|583.4|582.8|583.4|582.8|583.3|582.7|27
1635829200000|2021-11-02 05:00:00|583.3|582.7|583.4|582.8|583.5|582.9|583.3|582.7|23
1635829500000|2021-11-02 05:05:00|583.5|582.9|583.5|582.9|583.5|582.9|583.4|582.8|14
1635829800000|2021-11-02 05:10:00|583.4|582.8|583.5|582.9|583.7|583.1|583.4|582.8|24
1635830100000|2021-11-02 05:15:00|583.4|582.8|583.5|582.9|583.5|582.9|583.4|582.8|51
1635830400000|2021-11-02 05:20:00|583.4|582.8|583.7|583.1|583.7|583.1|583.4|582.8|27
1635830700000|2021-11-02 05:25:00|583.6|583|583.7|583.1|583.8|583.2|583.6|583|16
1635831000000|2021-11-02 05:30:00|583.6|583|583.5|582.9|583.6|583|583.1|582.5|23
1635831300000|2021-11-02 05:35:00|583.4|582.8|583.8|583.2|583.8|583.2|583.4|582.8|23
1635831600000|2021-11-02 05:40:00|583.7|583.1|583.9|583.3|584|583.4|583.7|583.1|38
1635831900000|2021-11-02 05:45:00|584|583.4|583.8|583.2|584|583.4|583.7|583.1|32
1635832200000|2021-11-02 05:50:00|583.7|583.1|583.8|583.2|583.9|583.3|583.6|583|21
1635832500000|2021-11-02 05:55:00|583.7|583.1|583.7|583.1|583.8|583.2|583.6|583|11
1635832800000|2021-11-02 06:00:00|583.8|583.2|583.8|583.2|583.9|583.3|583.8|583.2|32
1635833100000|2021-11-02 06:05:00|584|583.4|584.1|583.5|584.3|583.7|583.9|583.3|60
1635833400000|2021-11-02 06:10:00|584.3|583.7|584.3|583.7|584.3|583.7|584.2|583.6|31
1635833700000|2021-11-02 06:15:00|584.2|583.6|584.3|583.7|584.3|583.7|584.2|583.6|46
1635834000000|2021-11-02 06:20:00|584.5|583.9|584.3|583.7|584.5|583.9|584.3|583.7|21
1635834300000|2021-11-02 06:25:00|584.4|583.8|584.5|583.9|584.5|583.9|584.3|583.7|36
1635834600000|2021-11-02 06:30:00|584.4|583.8|584.8|584.2|584.8|584.2|584.3|583.7|103
1635834900000|2021-11-02 06:35:00|584.7|584.1|584.3|583.7|584.7|584.1|584.2|583.6|61
1635835200000|2021-11-02 06:40:00|584.2|583.6|584.8|584.2|584.8|584.2|584.2|583.6|283
1635835500000|2021-11-02 06:45:00|585.3|584.7|585.3|584.7|585.3|584.7|585.1|584.5|441
1635835800000|2021-11-02 06:50:00|585.5|584.9|586.1|585.5|586.4|585.8|585.5|584.9|829
1635836100000|2021-11-02 06:55:00|586.3|585.7|586.6|586|586.9|586.3|586.1|585.5|531
1635836400000|2021-11-02 07:00:00|586.5|585.9|585.8|585.2|586.5|585.9|585.7|585.1|132
1635836700000|2021-11-02 07:05:00|585.7|585.1|585.6|585|585.9|585.3|585.6|585|119
1635837000000|2021-11-02 07:10:00|585.7|585.1|585.7|585.1|585.9|585.3|585.6|585|79
1635837300000|2021-11-02 07:15:00|585.8|585.2|585.7|585.1|586|585.4|585.7|585.1|138
1635837600000|2021-11-02 07:20:00|585.6|585|585.9|585.3|586|585.4|585.6|585|117
1635837900000|2021-11-02 07:25:00|585.6|585|585.9|585.3|586|585.4|585.6|585|284
1635838200000|2021-11-02 07:30:00|586|585.4|585.9|585.3|586|585.4|585.8|585.2|41
1635838500000|2021-11-02 07:35:00|585.8|585.2|585.6|585|585.9|585.3|585.6|585|25
1635838800000|2021-11-02 07:40:00|585.5|584.9|585.6|585|585.6|585|585.5|584.9|83
1635839100000|2021-11-02 07:45:00|585.9|585.3|585.6|585|585.9|585.3|585.6|585|261
1635839400000|2021-11-02 07:50:00|585.4|584.8|585.4|584.8|585.6|585|585.4|584.8|80
1635839700000|2021-11-02 07:55:00|||||||||35
1635840000000|2021-11-02 08:00:00|585.6|585|585.1|584.5|585.6|585|585.1|584.5|48
1635840300000|2021-11-02 08:05:00|585.4|584.8|585.1|584.5|585.4|584.8|584.9|584.3|62
1635840600000|2021-11-02 08:10:00|585.2|584.6|584.4|583.8|585.4|584.8|584.4|583.8|127
1635840900000|2021-11-02 08:15:00|584.3|583.7|584.6|584|584.8|584.2|584.3|583.7|101
1635841200000|2021-11-02 08:20:00|584.5|583.9|584.4|583.8|584.7|584.1|584.4|583.8|45
1635841500000|2021-11-02 08:25:00|584.5|583.9|584.4|583.8|584.6|584|584.2|583.6|61
1635841800000|2021-11-02 08:30:00|584.5|583.9|585|584.4|585|584.4|584.4|583.8|87
1635842100000|2021-11-02 08:35:00|584.9|584.3|585|584.4|585.2|584.6|584.9|584.3|103
1635842400000|2021-11-02 08:40:00|584.9|584.3|585.2|584.6|585.5|584.9|584.9|584.3|31
1635842700000|2021-11-02 08:45:00|585.4|584.8|585.2|584.6|585.4|584.8|585.1|584.5|39
1635843000000|2021-11-02 08:50:00|585.4|584.8|585.7|585.1|585.8|585.2|585.2|584.6|107
1635843300000|2021-11-02 08:55:00|585.6|585|585.3|584.7|585.7|585.1|585.3|584.7|177
1635843600000|2021-11-02 09:00:00|585.2|584.6|584.9|584.3|585.4|584.8|584.6|584|153
1635843900000|2021-11-02 09:05:00|585.1|584.5|585.5|584.9|585.6|585|585|584.4|39
1635844200000|2021-11-02 09:10:00|585.4|584.8|586.5|585.9|586.7|586.1|585.4|584.8|100
1635844500000|2021-11-02 09:15:00|586.6|586|587.2|586.6|587.2|586.6|586.4|585.8|145
1635844800000|2021-11-02 09:20:00|586.9|586.3|587.4|586.8|587.8|587.2|586.9|586.3|438
1635845100000|2021-11-02 09:25:00|587.2|586.6|587.2|586.6|587.6|587|587.1|586.5|171
1635845400000|2021-11-02 09:30:00|586.7|586.1|586.5|585.9|587|586.4|586.2|585.6|143
1635845700000|2021-11-02 09:35:00|586.4|585.8|586.5|585.9|586.8|586.2|586.4|585.8|92
1635846000000|2021-11-02 09:40:00|586.4|585.8|586.4|585.8|586.4|585.8|586.2|585.6|86
1635846300000|2021-11-02 09:45:00|586.3|585.7|586.9|586.3|587.2|586.6|586.3|585.7|252
1635846600000|2021-11-02 09:50:00|587|586.4|586.7|586.1|587|586.4|586.7|586.1|39
1635846900000|2021-11-02 09:55:00|586.9|586.3|587.7|587.1|587.7|587.1|586.7|586.1|232
1635847200000|2021-11-02 10:00:00|587.6|587|587|586.4|587.7|587.1|586.7|586.1|192
1635847500000|2021-11-02 10:05:00|587.1|586.5|586.7|586.1|587.1|586.5|586.6|586|53
1635847800000|2021-11-02 10:10:00|586.6|586|586.5|585.9|586.8|586.2|586.3|585.7|95
1635848100000|2021-11-02 10:15:00|586.6|586|586.7|586.1|586.7|586.1|586.2|585.6|109
1635848400000|2021-11-02 10:20:00|586.6|586|586.2|585.6|586.6|586|586.2|585.6|51
1635848700000|2021-11-02 10:25:00|586.4|585.8|586|585.4|586.5|585.9|586|585.4|57
1635849000000|2021-11-02 10:30:00|585.9|585.3|586.4|585.8|586.7|586.1|585.9|585.3|105
1635849300000|2021-11-02 10:35:00|586.2|585.6|586.2|585.6|586.7|586.1|586.2|585.6|128
1635849600000|2021-11-02 10:40:00|586.3|585.7|586.9|586.3|587.2|586.6|586.3|585.7|306
1635849900000|2021-11-02 10:45:00|587.4|586.8|587.7|587.1|587.7|587.1|587.4|586.8|206
1635850200000|2021-11-02 10:50:00|587.6|587|587|586.4|587.6|587|586.9|586.3|192
1635850500000|2021-11-02 10:55:00|586.9|586.3|586.9|586.3|586.9|586.3|586.9|586.3|127
1635850800000|2021-11-02 11:00:00|587.2|586.6|586.7|586.1|587.2|586.6|586.7|586.1|63
1635851100000|2021-11-02 11:05:00|586.6|586|586.5|585.9|586.6|586|586.2|585.6|65
1635851400000|2021-11-02 11:10:00|586.7|586.1|586.8|586.2|587|586.4|586.7|586.1|105
1635851700000|2021-11-02 11:15:00|586.7|586.1|587.2|586.6|587.2|586.6|586.7|586.1|89
1635852000000|2021-11-02 11:20:00|587.3|586.7|586.9|586.3|587.3|586.7|586.7|586.1|175
1635852300000|2021-11-02 11:25:00|587.1|586.5|587.2|586.6|587.3|586.7|586.9|586.3|125
1635852600000|2021-11-02 11:30:00|587.3|586.7|586.9|586.3|587.3|586.7|586.9|586.3|23
1635852900000|2021-11-02 11:35:00|586.8|586.2|586.9|586.3|586.9|586.3|586.7|586.1|101
1635853200000|2021-11-02 11:40:00|587|586.4|586.8|586.2|587|586.4|586.6|586|161
1635853500000|2021-11-02 11:45:00|587.1|586.5|587.3|586.7|587.5|586.9|587.1|586.5|161
1635853800000|2021-11-02 11:50:00|587.4|586.8|587.7|587.1|587.8|587.2|587.4|586.8|98
1635854100000|2021-11-02 11:55:00|587.8|587.2|588.2|587.6|588.7|588.1|587.8|587.2|968
1635854400000|2021-11-02 12:00:00|588.3|587.7|587.8|587.2|588.4|587.8|587.7|587.1|219
1635854700000|2021-11-02 12:05:00|587.7|587.1|588.2|587.6|588.2|587.6|587.7|587.1|181
1635855000000|2021-11-02 12:10:00|588.1|587.5|588.1|587.5|588.3|587.7|587.8|587.2|162
1635855300000|2021-11-02 12:15:00|588.2|587.6|588.1|587.5|588.2|587.6|587.9|587.3|127
1635855600000|2021-11-02 12:20:00|587.9|587.3|588.1|587.5|588.4|587.8|587.8|587.2|206
1635855900000|2021-11-02 12:25:00|588|587.4|587.6|587|588.1|587.5|587.6|587|183
1635856200000|2021-11-02 12:30:00|587.3|586.7|588.3|587.7|588.4|587.8|587.3|586.7|412
1635856500000|2021-11-02 12:35:00|588.2|587.6|587.9|587.3|588.2|587.6|587.8|587.2|297
1635856800000|2021-11-02 12:40:00|587.8|587.2|587.4|586.8|588|587.4|587.3|586.7|955
1635859800000|2021-11-02 13:30:00|586.5|585.9|588.9|588.3|589|588.4|586.3|585.7|3412
1635860100000|2021-11-02 13:35:00|589|588.4|590.7|590.1|590.7|590.1|589|588.4|3775
1635860400000|2021-11-02 13:40:00|590.6|590|590.3|589.7|591.7|591.1|590.3|589.7|3011
1635860700000|2021-11-02 13:45:00|590.5|589.9|587|586.4|590.5|589.9|587|586.4|4370
1635861000000|2021-11-02 13:50:00|587.2|586.6|586.5|585.9|587.7|587.1|586.2|585.6|2000
1635861300000|2021-11-02 13:55:00|586.7|586.1|587|586.4|587.7|587.1|586.5|585.9|1203
1635861600000|2021-11-02 14:00:00|587.2|586.6|585.9|585.3|587.2|586.6|585.3|584.7|1771
1635861900000|2021-11-02 14:05:00|585.8|585.2|586.9|586.3|586.9|586.3|585.8|585.2|2351
1635862200000|2021-11-02 14:10:00|586.8|586.2|585.8|585.2|586.9|586.3|585.8|585.2|1184
1635862500000|2021-11-02 14:15:00|585.5|584.9|584.5|583.9|586|585.4|584.5|583.9|2054
1635862800000|2021-11-02 14:20:00|584.7|584.1|584|583.4|584.8|584.2|583|582.4|2755
1635863100000|2021-11-02 14:25:00|583.8|583.2|584.3|583.7|584.9|584.3|583.5|582.9|1213
1635863400000|2021-11-02 14:30:00|584.1|583.5|584.8|584.2|584.8|584.2|584|583.4|572
1635863700000|2021-11-02 14:35:00|584.9|584.3|586.1|585.5|586.9|586.3|584.4|583.8|1466
1635864000000|2021-11-02 14:40:00|586.2|585.6|583|582.4|586.3|585.7|583|582.4|1881
1635864300000|2021-11-02 14:45:00|582.9|582.3|583|582.4|583.3|582.7|582.6|582|1922
1635864600000|2021-11-02 14:50:00|582.9|582.3|581.8|581.2|583.2|582.6|581.8|581.2|1246
1635864900000|2021-11-02 14:55:00|582|581.4|581.8|581.2|582.6|582|581.5|580.9|894
1635865200000|2021-11-02 15:00:00|581.7|581.1|582.3|581.7|582.3|581.7|581.5|580.9|683
1635865500000|2021-11-02 15:05:00|582|581.4|581.8|581.2|582.3|581.7|581.8|581.2|727
1635865800000|2021-11-02 15:10:00|581.7|581.1|581.5|580.9|581.8|581.2|581|580.4|1126
1635866100000|2021-11-02 15:15:00|581.7|581.1|582.7|582.1|583|582.4|581.5|580.9|999
1635866400000|2021-11-02 15:20:00|582.6|582|583|582.4|583.3|582.7|582.5|581.9|879
1635866700000|2021-11-02 15:25:00|582.9|582.3|582.5|581.9|583|582.4|582.5|581.9|590
1635867000000|2021-11-02 15:30:00|582.6|582|583|582.4|583.2|582.6|582.6|582|635
1635867300000|2021-11-02 15:35:00|583.2|582.6|582.5|581.9|583.2|582.6|582.5|581.9|491
1635867600000|2021-11-02 15:40:00|582.7|582.1|583.2|582.6|583.5|582.9|582.5|581.9|607
1635867900000|2021-11-02 15:45:00|583|582.4|582|581.4|583.3|582.7|582|581.4|1008
1635868200000|2021-11-02 15:50:00|581.8|581.2|580.7|580.1|581.8|581.2|580.5|579.9|818
1635868500000|2021-11-02 15:55:00|580.5|579.9|579.5|578.9|580.5|579.9|578.5|577.9|2104
1635868800000|2021-11-02 16:00:00|579.6|579|580.7|580.1|580.7|580.1|578.8|578.2|1096
1635869100000|2021-11-02 16:05:00|580.5|579.9|581.2|580.6|581.2|580.6|580.3|579.7|1171
1635869400000|2021-11-02 16:10:00|581|580.4|581|580.4|581.4|580.8|580.8|580.2|608
1635869700000|2021-11-02 16:15:00|581.3|580.7|581|580.4|581.5|580.9|580.8|580.2|558
1635870000000|2021-11-02 16:20:00|581.2|580.6|581|580.4|581.2|580.6|580.8|580.2|420
1635870300000|2021-11-02 16:25:00|580.9|580.3|580.2|579.6|581|580.4|580.2|579.6|915
1635870600000|2021-11-02 16:30:00|580|579.4|579.7|579.1|580.2|579.6|579.7|579.1|519
1635870900000|2021-11-02 16:35:00|579.8|579.2|579.7|579.1|580|579.4|579.5|578.9|395
1635871200000|2021-11-02 16:40:00|579.5|578.9|579.5|578.9|580|579.4|579.5|578.9|491
1635871500000|2021-11-02 16:45:00|579.6|579|581.5|580.9|581.5|580.9|579.5|578.9|1430
1635871800000|2021-11-02 16:50:00|581.7|581.1|582.6|582|583|582.4|581.5|580.9|1805
1635872100000|2021-11-02 16:55:00|582.5|581.9|581.6|581|582.8|582.2|581.5|580.9|847
1635872400000|2021-11-02 17:00:00|581.7|581.1|581.2|580.6|581.8|581.2|581|580.4|544
1635872700000|2021-11-02 17:05:00|581|580.4|581.3|580.7|581.5|580.9|581|580.4|378
1635873000000|2021-11-02 17:10:00|581.5|580.9|580.8|580.2|581.5|580.9|580.7|580.1|584
1635873300000|2021-11-02 17:15:00|580.7|580.1|580.5|579.9|580.7|580.1|580.3|579.7|427
1635873600000|2021-11-02 17:20:00|580.7|580.1|580.2|579.6|580.7|580.1|580.2|579.6|613
1635873900000|2021-11-02 17:25:00|580.1|579.5|579.8|579.2|580.5|579.9|579.7|579.1|1429
1635874200000|2021-11-02 17:30:00|580|579.4|580|579.4|580|579.4|579.7|579.1|1220
1635874500000|2021-11-02 17:35:00|579.9|579.3|580|579.4|580.2|579.6|579.7|579.1|506
1635874800000|2021-11-02 17:40:00|580.1|579.5|579.8|579.2|580.2|579.6|579.5|578.9|764
1635875100000|2021-11-02 17:45:00|580|579.4|579.7|579.1|580|579.4|579.5|578.9|463
1635875400000|2021-11-02 17:50:00|579.8|579.2|579.6|579|580|579.4|579.5|578.9|590
1635875700000|2021-11-02 17:55:00|579.7|579.1|579.3|578.7|580.1|579.5|579.3|578.7|868
1635876000000|2021-11-02 18:00:00|579.5|578.9|580|579.4|580|579.4|579.5|578.9|730
1635876300000|2021-11-02 18:05:00|580.2|579.6|580|579.4|580.5|579.9|579.7|579.1|1730
1635876600000|2021-11-02 18:10:00|580.2|579.6|579.2|578.6|580.2|579.6|579|578.4|3651
1635876900000|2021-11-02 18:15:00|579.1|578.5|578.7|578.1|579.2|578.6|578.7|578.1|1792
1635897600000|2021-11-03 00:00:00|577.6|577|577.7|577.1|578|577.4|577.2|576.6|1360
1635897900000|2021-11-03 00:05:00|577.6|577|577.7|577.1|577.7|577.1|577.4|576.8|226
1635898200000|2021-11-03 00:10:00|577.5|576.9|577.8|577.2|578.2|577.6|577.5|576.9|226
1635898500000|2021-11-03 00:15:00|577.9|577.3|577.6|577|578|577.4|577.6|577|144
1635898800000|2021-11-03 00:20:00|577.7|577.1|577.3|576.7|577.9|577.3|577.3|576.7|51
1635899100000|2021-11-03 00:25:00|577.4|576.8|576.7|576.1|577.4|576.8|576.4|575.8|199
1635899400000|2021-11-03 00:30:00|576.8|576.2|576.8|576.2|576.9|576.3|576.7|576.1|150
1635899700000|2021-11-03 00:35:00|576.9|576.3|577|576.4|577.2|576.6|576.8|576.2|105
1635900000000|2021-11-03 00:40:00|576.9|576.3|576.9|576.3|577|576.4|576.9|576.3|124
1635900300000|2021-11-03 00:45:00|577|576.4|577|576.4|577.2|576.6|577|576.4|72
1635900600000|2021-11-03 00:50:00|576.9|576.3|577|576.4|577.1|576.5|576.9|576.3|83
1635900900000|2021-11-03 00:55:00|576.8|576.2|576.5|575.9|576.8|576.2|576.4|575.8|133
1635901200000|2021-11-03 01:00:00|576.4|575.8|576.9|576.3|576.9|576.3|576.4|575.8|119
1635901500000|2021-11-03 01:05:00|577|576.4|576.7|576.1|577|576.4|576.6|576|219
1635901800000|2021-11-03 01:10:00|576.8|576.2|576.2|575.6|576.9|576.3|576.2|575.6|706
1635902100000|2021-11-03 01:15:00|576.4|575.8|576.4|575.8|576.4|575.8|576.4|575.8|112
1635902400000|2021-11-03 01:20:00|576.2|575.6|576.6|576|576.7|576.1|576.2|575.6|123
1635902700000|2021-11-03 01:25:00|576.5|575.9|576.2|575.6|576.5|575.9|576.2|575.6|79
1635903000000|2021-11-03 01:30:00|||||||||24
1635903300000|2021-11-03 01:35:00|||||||||38
1635903600000|2021-11-03 01:40:00|576.1|575.5|576|575.4|576.2|575.6|576|575.4|59
1635903900000|2021-11-03 01:45:00|576.1|575.5|576|575.4|576.3|575.7|576|575.4|32
1635904200000|2021-11-03 01:50:00|576.1|575.5|576.1|575.5|576.1|575.5|576|575.4|18
1635904500000|2021-11-03 01:55:00|576|575.4|575.9|575.3|576|575.4|575.8|575.2|35
1635904800000|2021-11-03 02:00:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|41
1635905100000|2021-11-03 02:05:00|575.9|575.3|575.9|575.3|575.9|575.3|575.9|575.3|24
1635905400000|2021-11-03 02:10:00|576|575.4|576|575.4|576|575.4|575.9|575.3|64
1635905700000|2021-11-03 02:15:00|||||||||25
1635906000000|2021-11-03 02:20:00|||||||||8
1635906300000|2021-11-03 02:25:00|575.9|575.3|575.8|575.2|575.9|575.3|575.8|575.2|26
1635906600000|2021-11-03 02:30:00|575.9|575.3|576|575.4|576|575.4|575.8|575.2|35
1635906900000|2021-11-03 02:35:00|575.6|575|575.4|574.8|575.7|575.1|575.2|574.6|240
1635907200000|2021-11-03 02:40:00|575.3|574.7|575.4|574.8|575.4|574.8|575.3|574.7|35
1635907500000|2021-11-03 02:45:00|575.3|574.7|574.5|573.9|575.3|574.7|574.4|573.8|470
1635907800000|2021-11-03 02:50:00|574.6|574|574.8|574.2|574.9|574.3|574.5|573.9|272
1635908100000|2021-11-03 02:55:00|575|574.4|574.7|574.1|575.3|574.7|574.7|574.1|120
1635908400000|2021-11-03 03:00:00|574.8|574.2|575.1|574.5|575.3|574.7|574.8|574.2|140
1635908700000|2021-11-03 03:05:00|575.2|574.6|575.3|574.7|575.4|574.8|575.1|574.5|26
1635909000000|2021-11-03 03:10:00|575.2|574.6|575.5|574.9|575.5|574.9|575.2|574.6|44
1635909300000|2021-11-03 03:15:00|575.6|575|575.5|574.9|575.7|575.1|575.5|574.9|13
1635909600000|2021-11-03 03:20:00|575.6|575|575.6|575|575.6|575|575.5|574.9|23
1635909900000|2021-11-03 03:25:00|575.8|575.2|576|575.4|576|575.4|575.8|575.2|32
1635910200000|2021-11-03 03:30:00|575.9|575.3|575.8|575.2|575.9|575.3|575.8|575.2|11
1635910500000|2021-11-03 03:35:00|575.7|575.1|575.7|575.1|575.8|575.2|575.7|575.1|33
1635910800000|2021-11-03 03:40:00|575.8|575.2|575.8|575.2|575.8|575.2|575.7|575.1|22
1635911100000|2021-11-03 03:45:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|8
1635911400000|2021-11-03 03:50:00|575.7|575.1|575.7|575.1|575.7|575.1|575.7|575.1|12
1635911700000|2021-11-03 03:55:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|48
1635912000000|2021-11-03 04:00:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|17
1635912300000|2021-11-03 04:05:00|||||||||2
1635912600000|2021-11-03 04:10:00|||||||||9
1635912900000|2021-11-03 04:15:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|5
1635913200000|2021-11-03 04:20:00|575.6|575|575.6|575|575.6|575|575.6|575|1
1635913500000|2021-11-03 04:25:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|8
1635913800000|2021-11-03 04:30:00|575.7|575.1|575.7|575.1|575.7|575.1|575.7|575.1|1
1635914100000|2021-11-03 04:35:00|||||||||7
1635914400000|2021-11-03 04:40:00|575.8|575.2|575.8|575.2|575.9|575.3|575.8|575.2|16
1635914700000|2021-11-03 04:45:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|29
1635915000000|2021-11-03 04:50:00|||||||||4
1635915300000|2021-11-03 04:55:00|||||||||2
1635915600000|2021-11-03 05:00:00|||||||||22
1635915900000|2021-11-03 05:05:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|11
1635916200000|2021-11-03 05:10:00|575.5|574.9|575.5|574.9|575.6|575|575.5|574.9|17
1635916500000|2021-11-03 05:15:00|||||||||3
1635916800000|2021-11-03 05:20:00|||||||||16
1635917100000|2021-11-03 05:25:00|||||||||31
1635917400000|2021-11-03 05:30:00|575.6|575|575.6|575|575.8|575.2|575.6|575|53
1635917700000|2021-11-03 05:35:00|575.7|575.1|575.9|575.3|575.9|575.3|575.7|575.1|28
1635918000000|2021-11-03 05:40:00|576|575.4|576|575.4|576|575.4|575.8|575.2|14
1635918300000|2021-11-03 05:45:00|||||||||10
1635918600000|2021-11-03 05:50:00|575.9|575.3|575.9|575.3|576|575.4|575.8|575.2|8
1635918900000|2021-11-03 05:55:00|576|575.4|575.9|575.3|576|575.4|575.9|575.3|5
1635919200000|2021-11-03 06:00:00|576|575.4|576|575.4|576|575.4|575.9|575.3|42
1635919500000|2021-11-03 06:05:00|575.9|575.3|575.9|575.3|576|575.4|575.8|575.2|6
1635919800000|2021-11-03 06:10:00|575.7|575.1|575.8|575.2|575.9|575.3|575.7|575.1|29
1635920100000|2021-11-03 06:15:00|575.9|575.3|576.2|575.6|576.2|575.6|575.8|575.2|30
1635920400000|2021-11-03 06:20:00|576.4|575.8|576.5|575.9|576.5|575.9|576.4|575.8|13
1635920700000|2021-11-03 06:25:00|576.6|576|576.5|575.9|576.7|576.1|576.5|575.9|58
1635921000000|2021-11-03 06:30:00|576.4|575.8|576.5|575.9|576.5|575.9|576.4|575.8|53
1635921300000|2021-11-03 06:35:00|576.8|576.2|576.5|575.9|576.8|576.2|576.5|575.9|152
1635921600000|2021-11-03 06:40:00|||||||||25
1635921900000|2021-11-03 06:45:00|576.4|575.8|576.2|575.6|576.4|575.8|576.2|575.6|109
1635922200000|2021-11-03 06:50:00|576.3|575.7|576.5|575.9|576.5|575.9|576.2|575.6|47
1635922500000|2021-11-03 06:55:00|||||||||21
1635922800000|2021-11-03 07:00:00|576.4|575.8|576.4|575.8|576.6|576|576.4|575.8|94
1635923100000|2021-11-03 07:05:00|576.5|575.9|576.5|575.9|576.5|575.9|576.4|575.8|105
1635923400000|2021-11-03 07:10:00|576.3|575.7|576.5|575.9|576.5|575.9|576.3|575.7|139
1635923700000|2021-11-03 07:15:00|576.4|575.8|576.3|575.7|576.5|575.9|576.3|575.7|98
1635924000000|2021-11-03 07:20:00|576.5|575.9|577|576.4|577|576.4|576.5|575.9|117
1635924300000|2021-11-03 07:25:00|576.8|576.2|576.8|576.2|576.9|576.3|576.8|576.2|68
1635924600000|2021-11-03 07:30:00|576.9|576.3|577|576.4|577|576.4|576.7|576.1|70
1635924900000|2021-11-03 07:35:00|577.1|576.5|576.8|576.2|577.1|576.5|576.8|576.2|106
1635925200000|2021-11-03 07:40:00|576.9|576.3|576.8|576.2|576.9|576.3|576.8|576.2|42
1635925500000|2021-11-03 07:45:00|577|576.4|577|576.4|577|576.4|576.9|576.3|64
1635925800000|2021-11-03 07:50:00|577.3|576.7|577|576.4|577.3|576.7|577|576.4|47
1635926100000|2021-11-03 07:55:00|||||||||18
1635926400000|2021-11-03 08:00:00|576.8|576.2|577|576.4|577|576.4|576.8|576.2|93
1635926700000|2021-11-03 08:05:00|577.1|576.5|577.3|576.7|577.3|576.7|577|576.4|95
1635927000000|2021-11-03 08:10:00|577|576.4|577.3|576.7|577.3|576.7|577|576.4|49
1635927300000|2021-11-03 08:15:00|577.1|576.5|577.3|576.7|577.3|576.7|577|576.4|88
1635927600000|2021-11-03 08:20:00|577.5|576.9|578|577.4|578|577.4|577.5|576.9|405
1635927900000|2021-11-03 08:25:00|578.1|577.5|578.1|577.5|578.1|577.5|578|577.4|111
1635928200000|2021-11-03 08:30:00|578|577.4|578|577.4|578.5|577.9|578|577.4|212
1635928500000|2021-11-03 08:35:00|578.3|577.7|578.3|577.7|578.3|577.7|578.3|577.7|27
1635928800000|2021-11-03 08:40:00|578.4|577.8|578.4|577.8|578.5|577.9|578.3|577.7|41
1635929100000|2021-11-03 08:45:00|578.5|577.9|578.5|577.9|578.5|577.9|578.4|577.8|61
1635929400000|2021-11-03 08:50:00|578.8|578.2|578.5|577.9|578.8|578.2|578.5|577.9|110
1635929700000|2021-11-03 08:55:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|22
1635930000000|2021-11-03 09:00:00|578.6|578|578.8|578.2|578.8|578.2|578.6|578|102
1635930300000|2021-11-03 09:05:00|578.7|578.1|578.8|578.2|578.8|578.2|578.6|578|43
1635930600000|2021-11-03 09:10:00|||||||||31
1635930900000|2021-11-03 09:15:00|578.5|577.9|578.8|578.2|578.8|578.2|578.5|577.9|61
1635931200000|2021-11-03 09:20:00|579|578.4|578.9|578.3|579|578.4|578.8|578.2|70
1635931500000|2021-11-03 09:25:00|579|578.4|579.3|578.7|579.3|578.7|579|578.4|151
1635931800000|2021-11-03 09:30:00|579|578.4|579|578.4|579|578.4|579|578.4|40
1635932100000|2021-11-03 09:35:00|||||||||20
1635932400000|2021-11-03 09:40:00|579.2|578.6|579.3|578.7|579.3|578.7|579.2|578.6|75
1635932700000|2021-11-03 09:45:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|93
1635933000000|2021-11-03 09:50:00|578.8|578.2|578.5|577.9|578.8|578.2|578.5|577.9|73
1635933300000|2021-11-03 09:55:00|||||||||102
1635933600000|2021-11-03 10:00:00|578.4|577.8|578.5|577.9|578.8|578.2|578.3|577.7|106
1635933900000|2021-11-03 10:05:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|64
1635934200000|2021-11-03 10:10:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|41
1635934500000|2021-11-03 10:15:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|23
1635934800000|2021-11-03 10:20:00|578.4|577.8|578.3|577.7|578.7|578.1|578.3|577.7|139
1635935100000|2021-11-03 10:25:00|578.5|577.9|578.7|578.1|578.7|578.1|578.5|577.9|124
1635935400000|2021-11-03 10:30:00|578.6|578|578.3|577.7|578.7|578.1|578.2|577.6|138
1635935700000|2021-11-03 10:35:00|578.2|577.6|578|577.4|578.3|577.7|578|577.4|125
1635936000000|2021-11-03 10:40:00|577.8|577.2|577.8|577.2|577.8|577.2|577.8|577.2|163
1635936300000|2021-11-03 10:45:00|578|577.4|577.8|577.2|578|577.4|577.8|577.2|51
1635936600000|2021-11-03 10:50:00|577.6|577|577.5|576.9|577.6|577|577.5|576.9|71
1635936900000|2021-11-03 10:55:00|577.3|576.7|577|576.4|577.3|576.7|577|576.4|77
1635937200000|2021-11-03 11:00:00|576.8|576.2|576.8|576.2|577.5|576.9|576.8|576.2|405
1635937500000|2021-11-03 11:05:00|576.7|576.1|576.8|576.2|576.8|576.2|576.4|575.8|131
1635937800000|2021-11-03 11:10:00|576.7|576.1|576.4|575.8|576.8|576.2|576|575.4|100
1635938100000|2021-11-03 11:15:00|576.3|575.7|576.4|575.8|576.4|575.8|576|575.4|61
1635938400000|2021-11-03 11:20:00|576.3|575.7|576|575.4|576.4|575.8|576|575.4|60
1635938700000|2021-11-03 11:25:00|576.1|575.5|576.5|575.9|576.6|576|576|575.4|807
1635939000000|2021-11-03 11:30:00|576.6|576|576.8|576.2|577|576.4|576.5|575.9|106
1635939300000|2021-11-03 11:35:00|576.9|576.3|577.1|576.5|577.3|576.7|576.8|576.2|219
1635939600000|2021-11-03 11:40:00|577.2|576.6|577.3|576.7|577.6|577|577|576.4|116
1635939900000|2021-11-03 11:45:00|577.1|576.5|576.9|576.3|577.1|576.5|576.8|576.2|116
1635940200000|2021-11-03 11:50:00|577|576.4|577.1|576.5|577.1|576.5|576.8|576.2|79
1635940500000|2021-11-03 11:55:00|577|576.4|577.3|576.7|577.3|576.7|577|576.4|88
1635940800000|2021-11-03 12:00:00|577.4|576.8|576.8|576.2|577.4|576.8|576.6|576|100
1635941100000|2021-11-03 12:05:00|577.1|576.5|576.6|576|577.1|576.5|576.3|575.7|227
1635941400000|2021-11-03 12:10:00|576.7|576.1|576.9|576.3|576.9|576.3|576.6|576|121
1635941700000|2021-11-03 12:15:00|577|576.4|576.9|576.3|577.1|576.5|576.6|576|253
1635942000000|2021-11-03 12:20:00|577|576.4|577.1|576.5|577.2|576.6|576.8|576.2|83
1635942300000|2021-11-03 12:25:00|577|576.4|577.6|577|577.6|577|577|576.4|92
1635942600000|2021-11-03 12:30:00|577.5|576.9|577.6|577|577.9|577.3|577.3|576.7|201
1635942900000|2021-11-03 12:35:00|577.5|576.9|576.7|576.1|577.5|576.9|576.7|576.1|95
1635943200000|2021-11-03 12:40:00|576.6|576|577|576.4|577|576.4|576.4|575.8|176
1635946200000|2021-11-03 13:30:00|576.7|576.1|576.1|575.5|577.6|577|575.6|575|4882
1635946500000|2021-11-03 13:35:00|576.2|575.6|576.8|576.2|577.1|576.5|576.1|575.5|1619
1635946800000|2021-11-03 13:40:00|576.6|576|579.4|578.8|579.4|578.8|576.5|575.9|2427
1635947100000|2021-11-03 13:45:00|579.2|578.6|578.8|578.2|579.4|578.8|577.6|577|1773
1635947400000|2021-11-03 13:50:00|579|578.4|578.1|577.5|579.3|578.7|578.1|577.5|804
1635947700000|2021-11-03 13:55:00|578|577.4|577.1|576.5|578.6|578|576.8|576.2|963
1635948000000|2021-11-03 14:00:00|577|576.4|575.7|575.1|577|576.4|575.7|575.1|703
1635948300000|2021-11-03 14:05:00|575.6|575|572.3|571.7|575.6|575|572.3|571.7|2653
1635948600000|2021-11-03 14:10:00|572.2|571.6|573.3|572.7|573.8|573.2|571.8|571.2|2218
1635948900000|2021-11-03 14:15:00|573.2|572.6|574.1|573.5|574.6|574|572.3|571.7|1660
1635949200000|2021-11-03 14:20:00|574.2|573.6|573.8|573.2|575.1|574.5|573.6|573|1044
1635949500000|2021-11-03 14:25:00|573.9|573.3|574.6|574|574.6|574|573.8|573.2|2923
1635949800000|2021-11-03 14:30:00|574.7|574.1|573.1|572.5|574.9|574.3|572.8|572.2|1447
1635950100000|2021-11-03 14:35:00|573.3|572.7|574.1|573.5|574.1|573.5|573.1|572.5|912
1635950400000|2021-11-03 14:40:00|574.2|573.6|574.8|574.2|574.9|574.3|573.6|573|893
1635950700000|2021-11-03 14:45:00|574.6|574|573.1|572.5|574.7|574.1|573.1|572.5|660
1635951000000|2021-11-03 14:50:00|573.3|572.7|572.3|571.7|573.6|573|572.1|571.5|920
1635951300000|2021-11-03 14:55:00|572.1|571.5|570.8|570.2|572.1|571.5|570.6|570|1232
1635951600000|2021-11-03 15:00:00|570.6|570|570.9|570.3|570.9|570.3|570.4|569.8|1653
1635951900000|2021-11-03 15:05:00|570.8|570.2|571.3|570.7|571.6|571|570.6|570|935
1635952200000|2021-11-03 15:10:00|571.6|571|570.8|570.2|571.6|571|570.1|569.5|1626
1635952500000|2021-11-03 15:15:00|570.9|570.3|571.1|570.5|571.1|570.5|569.6|569|1725
1635952800000|2021-11-03 15:20:00|570.9|570.3|570.1|569.5|571.3|570.7|570.1|569.5|1045
1635953100000|2021-11-03 15:25:00|570.2|569.6|570.5|569.9|571.1|570.5|570.1|569.5|835
1635953400000|2021-11-03 15:30:00|570.4|569.8|571.8|571.2|572.1|571.5|570.4|569.8|1022
1635953700000|2021-11-03 15:35:00|571.6|571|571.6|571|572.1|571.5|571.6|571|590
1635954000000|2021-11-03 15:40:00|571.3|570.7|571.8|571.2|572.1|571.5|571.1|570.5|723
1635954300000|2021-11-03 15:45:00|571.6|571|571.6|571|571.8|571.2|571.3|570.7|528
1635954600000|2021-11-03 15:50:00|571.7|571.1|571.1|570.5|571.8|571.2|570.9|570.3|701
1635954900000|2021-11-03 15:55:00|571.3|570.7|571.8|571.2|571.8|571.2|571.3|570.7|394
1635955200000|2021-11-03 16:00:00|572.1|571.5|571.3|570.7|572.1|571.5|571.1|570.5|706
1635955500000|2021-11-03 16:05:00|571.1|570.5|571.1|570.5|571.1|570.5|570.8|570.2|571
1635955800000|2021-11-03 16:10:00|570.9|570.3|570.8|570.2|570.9|570.3|570.6|570|528
1635956100000|2021-11-03 16:15:00|570.6|570|570.6|570|570.8|570.2|570.3|569.7|507
1635956400000|2021-11-03 16:20:00|570.8|570.2|571.1|570.5|571.1|570.5|570.6|570|1733
1635956700000|2021-11-03 16:25:00|570.8|570.2|570.8|570.2|570.8|570.2|570.5|569.9|462
1635957000000|2021-11-03 16:30:00|570.6|570|570.8|570.2|570.8|570.2|570.5|569.9|557
1635957300000|2021-11-03 16:35:00|571|570.4|571|570.4|571.1|570.5|570.8|570.2|411
1635957600000|2021-11-03 16:40:00|570.8|570.2|571|570.4|571.1|570.5|570.8|570.2|296
1635957900000|2021-11-03 16:45:00|570.8|570.2|571.1|570.5|571.3|570.7|570.8|570.2|320
1635958200000|2021-11-03 16:50:00|571.3|570.7|571|570.4|572.1|571.5|571|570.4|890
1635958500000|2021-11-03 16:55:00|570.8|570.2|571.1|570.5|571.1|570.5|570.8|570.2|331
1635958800000|2021-11-03 17:00:00|571.3|570.7|572.1|571.5|572.1|571.5|571.1|570.5|1233
1635959100000|2021-11-03 17:05:00|571.9|571.3|571.3|570.7|571.9|571.3|571.3|570.7|564
1635959400000|2021-11-03 17:10:00|571.4|570.8|571.8|571.2|572.1|571.5|571.3|570.7|612
1635959700000|2021-11-03 17:15:00|571.9|571.3|572.8|572.2|572.8|572.2|571.8|571.2|888
1635960000000|2021-11-03 17:20:00|572.7|572.1|573.1|572.5|573.1|572.5|572.6|572|482
1635960300000|2021-11-03 17:25:00|572.9|572.3|572.6|572|573.1|572.5|572.6|572|430
1635960600000|2021-11-03 17:30:00|572.8|572.2|572.3|571.7|572.8|572.2|572.3|571.7|568
1635960900000|2021-11-03 17:35:00|572.1|571.5|572.3|571.7|572.3|571.7|571.8|571.2|857
1635961200000|2021-11-03 17:40:00|572.1|571.5|571.8|571.2|572.3|571.7|571.8|571.2|291
1635961500000|2021-11-03 17:45:00|572.1|571.5|571.8|571.2|572.1|571.5|571.8|571.2|429
1635961800000|2021-11-03 17:50:00|572.1|571.5|571.8|571.2|572.1|571.5|571.8|571.2|471
1635962100000|2021-11-03 17:55:00|571.6|571|571.8|571.2|572.3|571.7|571.6|571|534
1635962400000|2021-11-03 18:00:00|572|571.4|572.1|571.5|572.3|571.7|571.8|571.2|1128
1635962700000|2021-11-03 18:05:00|571.8|571.2|571.3|570.7|571.8|571.2|570.8|570.2|1288
1635963000000|2021-11-03 18:10:00|571.2|570.6|570.6|570|571.3|570.7|570.1|569.5|5439
1635963300000|2021-11-03 18:15:00|570.8|570.2|569.6|569|570.9|570.3|569.6|569|2729
1635984000000|2021-11-04 00:00:00|569.8|569.2|569.9|569.3|570.6|570|569.6|569|1459
1635984300000|2021-11-04 00:05:00|569.8|569.2|570.8|570.2|570.9|570.3|569.8|569.2|463
1635984600000|2021-11-04 00:10:00|570.7|570.1|570.8|570.2|570.8|570.2|570.6|570|106
1635984900000|2021-11-04 00:15:00|571.1|570.5|570.8|570.2|571.1|570.5|570.8|570.2|102
1635985200000|2021-11-04 00:20:00|571.1|570.5|571.2|570.6|571.2|570.6|571.1|570.5|76
1635985500000|2021-11-04 00:25:00|571.3|570.7|572.2|571.6|572.6|572|571.3|570.7|347
1635985800000|2021-11-04 00:30:00|572.3|571.7|572.6|572|572.6|572|572.3|571.7|85
1635986100000|2021-11-04 00:35:00|572.5|571.9|572.6|572|572.6|572|572.3|571.7|61
1635986400000|2021-11-04 00:40:00|572.8|572.2|573|572.4|573|572.4|572.7|572.1|73
1635986700000|2021-11-04 00:45:00|572.8|572.2|572.6|572|573.1|572.5|572.6|572|142
1635987000000|2021-11-04 00:50:00|572.5|571.9|572.6|572|572.7|572.1|572.4|571.8|39
1635987300000|2021-11-04 00:55:00|572.4|571.8|572.6|572|572.6|572|572.4|571.8|70
1635987600000|2021-11-04 01:00:00|572.7|572.1|573.1|572.5|573.1|572.5|572.6|572|51
1635987900000|2021-11-04 01:05:00|573.3|572.7|573.4|572.8|573.6|573|573.2|572.6|282
1635988200000|2021-11-04 01:10:00|573.1|572.5|573.1|572.5|573.1|572.5|573.1|572.5|84
1635988500000|2021-11-04 01:15:00|573.2|572.6|572.9|572.3|573.2|572.6|572.9|572.3|189
1635988800000|2021-11-04 01:20:00|572.6|572|573|572.4|573|572.4|572.6|572|146
1635989100000|2021-11-04 01:25:00|572.9|572.3|573|572.4|573|572.4|572.9|572.3|20
1635989400000|2021-11-04 01:30:00|572.8|572.2|573|572.4|573|572.4|572.8|572.2|33
1635989700000|2021-11-04 01:35:00|||||||||20
1635990000000|2021-11-04 01:40:00|572.8|572.2|572.3|571.7|572.8|572.2|572.3|571.7|267
1635990300000|2021-11-04 01:45:00|572.2|571.6|572.3|571.7|572.3|571.7|572.2|571.6|39
1635990600000|2021-11-04 01:50:00|572.4|571.8|572.3|571.7|572.4|571.8|572.3|571.7|48
1635990900000|2021-11-04 01:55:00|572.2|571.6|572.3|571.7|572.3|571.7|572.2|571.6|14
1635991200000|2021-11-04 02:00:00|572.4|571.8|572.2|571.6|572.4|571.8|572.1|571.5|27
1635991500000|2021-11-04 02:05:00|572.3|571.7|572.3|571.7|572.3|571.7|572.2|571.6|28
1635991800000|2021-11-04 02:10:00|||||||||60
1635992100000|2021-11-04 02:15:00|572.4|571.8|572.4|571.8|572.4|571.8|572.4|571.8|11
1635992400000|2021-11-04 02:20:00|572.3|571.7|572.3|571.7|572.3|571.7|572.2|571.6|17
1635992700000|2021-11-04 02:25:00|572.4|571.8|572.4|571.8|572.4|571.8|572.3|571.7|30
1635993000000|2021-11-04 02:30:00|||||||||3
1635993300000|2021-11-04 02:35:00|572.6|572|572.6|572|572.6|572|572.6|572|56
1635993600000|2021-11-04 02:40:00|572.5|571.9|572.4|571.8|572.5|571.9|572.4|571.8|29
1635993900000|2021-11-04 02:45:00|572.5|571.9|572.5|571.9|572.5|571.9|572.5|571.9|10
1635994200000|2021-11-04 02:50:00|572.6|572|572.4|571.8|572.6|572|572.3|571.7|59
1635994500000|2021-11-04 02:55:00|572.3|571.7|572.1|571.5|572.3|571.7|572.1|571.5|16
1635994800000|2021-11-04 03:00:00|572.2|571.6|572.1|571.5|572.2|571.6|572.1|571.5|7
1635995100000|2021-11-04 03:05:00|572.2|571.6|572.2|571.6|572.2|571.6|572.2|571.6|18
1635995400000|2021-11-04 03:10:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|25
1635995700000|2021-11-04 03:15:00|572|571.4|571.4|570.8|572|571.4|571.4|570.8|153
1635996000000|2021-11-04 03:20:00|571.5|570.9|571.5|570.9|571.5|570.9|571.2|570.6|78
1635996300000|2021-11-04 03:25:00|571.4|570.8|571.5|570.9|571.7|571.1|571.4|570.8|40
1635996600000|2021-11-04 03:30:00|571.6|571|571.6|571|571.8|571.2|571.5|570.9|40
1635996900000|2021-11-04 03:35:00|571.7|571.1|571.8|571.2|571.8|571.2|571.7|571.1|17
1635997200000|2021-11-04 03:40:00|571.9|571.3|571.9|571.3|571.9|571.3|571.9|571.3|7
1635997500000|2021-11-04 03:45:00|||||||||1
1635997800000|2021-11-04 03:50:00|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|8
1635998100000|2021-11-04 03:55:00|||||||||3
1635998400000|2021-11-04 04:00:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|24
1635998700000|2021-11-04 04:05:00|571.7|571.1|571.8|571.2|571.8|571.2|571.7|571.1|1
1635999000000|2021-11-04 04:10:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|7
1635999300000|2021-11-04 04:15:00|||||||||2
1635999900000|2021-11-04 04:25:00|571.9|571.3|571.9|571.3|572|571.4|571.9|571.3|8
1636000200000|2021-11-04 04:30:00|572.1|571.5|572.2|571.6|572.2|571.6|572.1|571.5|104
1636000500000|2021-11-04 04:35:00|||||||||6
1636000800000|2021-11-04 04:40:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|30
1636001100000|2021-11-04 04:45:00|||||||||7
1636001400000|2021-11-04 04:50:00|572.2|571.6|572.1|571.5|572.2|571.6|572.1|571.5|28
1636001700000|2021-11-04 04:55:00|||||||||11
1636002000000|2021-11-04 05:00:00|572.2|571.6|572.2|571.6|572.2|571.6|572.2|571.6|2
1636002600000|2021-11-04 05:10:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|14
1636002900000|2021-11-04 05:15:00|572|571.4|572|571.4|572|571.4|571.9|571.3|7
1636003200000|2021-11-04 05:20:00|572.1|571.5|572.1|571.5|572.1|571.5|572.1|571.5|3
1636003500000|2021-11-04 05:25:00|572|571.4|572|571.4|572|571.4|572|571.4|18
1636003800000|2021-11-04 05:30:00|572.1|571.5|572.2|571.6|572.3|571.7|572|571.4|32
1636004100000|2021-11-04 05:35:00|572.3|571.7|572|571.4|572.3|571.7|571.7|571.1|120
1636004400000|2021-11-04 05:40:00|572.1|571.5|571.9|571.3|572.1|571.5|571.9|571.3|5
1636004700000|2021-11-04 05:45:00|571.8|571.2|571.8|571.2|571.8|571.2|571.7|571.1|24
1636005000000|2021-11-04 05:50:00|571.9|571.3|571.8|571.2|572|571.4|571.7|571.1|12
1636005300000|2021-11-04 05:55:00|571.9|571.3|571.8|571.2|572|571.4|571.7|571.1|16
1636005600000|2021-11-04 06:00:00|571.9|571.3|571.8|571.2|572|571.4|571.8|571.2|18
1636005900000|2021-11-04 06:05:00|571.9|571.3|571.6|571|572|571.4|571.6|571|41
1636006200000|2021-11-04 06:10:00|||||||||9
1636006500000|2021-11-04 06:15:00|571.3|570.7|571.8|571.2|571.8|571.2|571.3|570.7|69
1636006800000|2021-11-04 06:20:00|571.9|571.3|571.8|571.2|571.9|571.3|571.6|571|48
1636007100000|2021-11-04 06:25:00|571.7|571.1|571.8|571.2|571.8|571.2|571.7|571.1|45
1636007400000|2021-11-04 06:30:00|572|571.4|572|571.4|572.1|571.5|571.8|571.2|31
1636007700000|2021-11-04 06:35:00|572.1|571.5|572|571.4|572.1|571.5|571.8|571.2|48
1636008000000|2021-11-04 06:40:00|571.9|571.3|571.6|571|572|571.4|571.6|571|58
1636008300000|2021-11-04 06:45:00|571.7|571.1|571.8|571.2|571.9|571.3|571.6|571|35
1636008600000|2021-11-04 06:50:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|17
1636008900000|2021-11-04 06:55:00|571.7|571.1|571.6|571|571.8|571.2|571.6|571|75
1636009200000|2021-11-04 07:00:00|571.7|571.1|571.6|571|571.7|571.1|571.5|570.9|170
1636009500000|2021-11-04 07:05:00|571.5|570.9|571.4|570.8|571.6|571|571.4|570.8|57
1636009800000|2021-11-04 07:10:00|571.5|570.9|572.1|571.5|572.1|571.5|571.5|570.9|56
1636010100000|2021-11-04 07:15:00|572|571.4|572.1|571.5|572.1|571.5|571.9|571.3|48
1636010400000|2021-11-04 07:20:00|572|571.4|571.9|571.3|572|571.4|571.8|571.2|23
1636010700000|2021-11-04 07:25:00|571.8|571.2|571.7|571.1|571.8|571.2|571.6|571|35
1636011000000|2021-11-04 07:30:00|571.6|571|571.2|570.6|571.6|571|571.2|570.6|34
1636011300000|2021-11-04 07:35:00|571.4|570.8|571.9|571.3|571.9|571.3|571.4|570.8|37
1636011600000|2021-11-04 07:40:00|571.8|571.2|572|571.4|572.1|571.5|571.8|571.2|42
1636011900000|2021-11-04 07:45:00|572.1|571.5|572.1|571.5|572.4|571.8|572.1|571.5|48
1636012200000|2021-11-04 07:50:00|572.2|571.6|572.3|571.7|572.4|571.8|572.2|571.6|21
1636012500000|2021-11-04 07:55:00|572.4|571.8|572.4|571.8|572.5|571.9|572.3|571.7|60
1636012800000|2021-11-04 08:00:00|572.3|571.7|572.9|572.3|572.9|572.3|572.2|571.6|103
1636013100000|2021-11-04 08:05:00|572.8|572.2|573.1|572.5|573.1|572.5|572.6|572|268
1636013400000|2021-11-04 08:10:00|572.9|572.3|572.7|572.1|573.1|572.5|572.4|571.8|101
1636013700000|2021-11-04 08:15:00|572.6|572|572.9|572.3|572.9|572.3|572.6|572|76
1636014000000|2021-11-04 08:20:00|572.8|572.2|572.6|572|572.8|572.2|572.4|571.8|136
1636014300000|2021-11-04 08:25:00|572.5|571.9|572.4|571.8|572.6|572|572.4|571.8|212
1636014600000|2021-11-04 08:30:00|572.3|571.7|572.1|571.5|572.3|571.7|572.1|571.5|36
1636014900000|2021-11-04 08:35:00|572.2|571.6|572.5|571.9|572.5|571.9|572.1|571.5|39
1636015200000|2021-11-04 08:40:00|572.6|572|573.1|572.5|573.1|572.5|572.6|572|46
1636015500000|2021-11-04 08:45:00|573.2|572.6|573.4|572.8|573.6|573|572.9|572.3|189
1636015800000|2021-11-04 08:50:00|573.5|572.9|573.8|573.2|574|573.4|573.5|572.9|120
1636016100000|2021-11-04 08:55:00|573.7|573.1|573.9|573.3|574.1|573.5|573.7|573.1|112
1636016400000|2021-11-04 09:00:00|574|573.4|573.7|573.1|574.1|573.5|573.7|573.1|83
1636016700000|2021-11-04 09:05:00|573.8|573.2|573.4|572.8|573.9|573.3|573.4|572.8|53
1636017000000|2021-11-04 09:10:00|573.5|572.9|573.4|572.8|573.5|572.9|573.4|572.8|10
1636017300000|2021-11-04 09:15:00|573.5|572.9|573.5|572.9|573.6|573|573.5|572.9|14
1636017600000|2021-11-04 09:20:00|573.6|573|573.6|573|573.6|573|573.5|572.9|19
1636017900000|2021-11-04 09:25:00|573.5|572.9|573.6|573|573.6|573|573.5|572.9|56
1636018200000|2021-11-04 09:30:00|573.5|572.9|573.2|572.6|573.5|572.9|573.1|572.5|23
1636018500000|2021-11-04 09:35:00|573.3|572.7|573.4|572.8|573.4|572.8|573.2|572.6|70
1636018800000|2021-11-04 09:40:00|573.3|572.7|573.2|572.6|573.3|572.7|573.1|572.5|9
1636019100000|2021-11-04 09:45:00|573.1|572.5|572.6|572|573.3|572.7|572.4|571.8|315
1636019400000|2021-11-04 09:50:00|572.4|571.8|572.5|571.9|572.6|572|572.4|571.8|135
1636019700000|2021-11-04 09:55:00|572.6|572|572.6|572|572.7|572.1|572.2|571.6|232
1636020000000|2021-11-04 10:00:00|572.7|572.1|572.6|572|572.7|572.1|572.6|572|35
1636020300000|2021-11-04 10:05:00|572.5|571.9|572.4|571.8|572.5|571.9|572.1|571.5|96
1636020600000|2021-11-04 10:10:00|572.1|571.5|572.2|571.6|572.6|572|572.1|571.5|303
1636020900000|2021-11-04 10:15:00|572.1|571.5|572.3|571.7|572.4|571.8|572.1|571.5|36
1636021200000|2021-11-04 10:20:00|572.2|571.6|572.1|571.5|572.4|571.8|572.1|571.5|27
1636021500000|2021-11-04 10:25:00|572|571.4|571.9|571.3|572.1|571.5|571.9|571.3|32
1636021800000|2021-11-04 10:30:00|571.8|571.2|572|571.4|572|571.4|571.8|571.2|114
1636022100000|2021-11-04 10:35:00|571.9|571.3|571.9|571.3|572|571.4|571.9|571.3|34
1636022400000|2021-11-04 10:40:00|572.1|571.5|573|572.4|573|572.4|572.1|571.5|135
1636022700000|2021-11-04 10:45:00|572.9|572.3|573.2|572.6|573.2|572.6|572.8|572.2|45
1636023000000|2021-11-04 10:50:00|573|572.4|573|572.4|573.3|572.7|573|572.4|131
1636023300000|2021-11-04 10:55:00|572.9|572.3|572.7|572.1|572.9|572.3|572.5|571.9|135
1636023600000|2021-11-04 11:00:00|572.6|572|572.1|571.5|572.6|572|572.1|571.5|24
1636023900000|2021-11-04 11:05:00|572.2|571.6|572.2|571.6|572.2|571.6|572|571.4|96
1636024200000|2021-11-04 11:10:00|572.3|571.7|572|571.4|572.3|571.7|572|571.4|33
1636024500000|2021-11-04 11:15:00|572.1|571.5|571.9|571.3|572.3|571.7|571.9|571.3|117
1636024800000|2021-11-04 11:20:00|571.8|571.2|571.7|571.1|571.8|571.2|571.6|571|189
1636025100000|2021-11-04 11:25:00|571.6|571|571.6|571|571.6|571|571.6|571|90
1636025400000|2021-11-04 11:30:00|571.7|571.1|571.9|571.3|571.9|571.3|571.7|571.1|35
1636025700000|2021-11-04 11:35:00|572.1|571.5|571.6|571|572.4|571.8|571.6|571|184
1636026000000|2021-11-04 11:40:00|571.9|571.3|572.2|571.6|572.3|571.7|571.8|571.2|63
1636026300000|2021-11-04 11:45:00|572.1|571.5|572.2|571.6|572.2|571.6|572.1|571.5|17
1636026600000|2021-11-04 11:50:00|572.1|571.5|572.4|571.8|572.4|571.8|572.1|571.5|36
1636026900000|2021-11-04 11:55:00|572.6|572|572.9|572.3|572.9|572.3|572.6|572|132
1636027200000|2021-11-04 12:00:00|573|572.4|572.6|572|573.1|572.5|572.6|572|157
1636027500000|2021-11-04 12:05:00|572.4|571.8|572.9|572.3|573|572.4|572.4|571.8|115
1636027800000|2021-11-04 12:10:00|572.8|572.2|572.9|572.3|573.1|572.5|572.6|572|277
1636028100000|2021-11-04 12:15:00|572.8|572.2|572.8|572.2|572.9|572.3|572.6|572|139
1636028400000|2021-11-04 12:20:00|572.7|572.1|572.9|572.3|573|572.4|572.4|571.8|203
1636028700000|2021-11-04 12:25:00|572.8|572.2|572.9|572.3|572.9|572.3|572.5|571.9|75
1636029000000|2021-11-04 12:30:00|572.6|572|572.5|571.9|572.9|572.3|572.4|571.8|199
1636029300000|2021-11-04 12:35:00|572.6|572|572.8|572.2|572.8|572.2|572.5|571.9|108
1636029600000|2021-11-04 12:40:00|572.9|572.3|572.7|572.1|573.1|572.5|572.4|571.8|267
1636032600000|2021-11-04 13:30:00|573|572.4|575.9|575.3|575.9|575.3|572.9|572.3|3011
1636032900000|2021-11-04 13:35:00|576|575.4|575.1|574.5|576.1|575.5|574.6|574|1856
1636033200000|2021-11-04 13:40:00|575|574.4|575.4|574.8|575.9|575.3|574.9|574.3|892
1636033500000|2021-11-04 13:45:00|575.5|574.9|573.5|572.9|575.5|574.9|573.5|572.9|1621
1636033800000|2021-11-04 13:50:00|573.6|573|572.1|571.5|573.6|573|571.9|571.3|1863
1636034100000|2021-11-04 13:55:00|572.2|571.6|572.4|571.8|572.4|571.8|571.9|571.3|998
1636034400000|2021-11-04 14:00:00|572.1|571.5|572.5|571.9|572.6|572|571.6|571|1225
1636034700000|2021-11-04 14:05:00|572.6|572|573.6|573|573.7|573.1|572.5|571.9|958
1636035000000|2021-11-04 14:10:00|573.5|572.9|574.2|573.6|574.2|573.6|573.1|572.5|620
1636035300000|2021-11-04 14:15:00|574.4|573.8|573.7|573.1|574.4|573.8|573.7|573.1|604
1636035600000|2021-11-04 14:20:00|573.9|573.3|573.2|572.6|574.1|573.5|573|572.4|690
1636035900000|2021-11-04 14:25:00|573.1|572.5|572.4|571.8|573.2|572.6|571.9|571.3|1219
1636036200000|2021-11-04 14:30:00|572.7|572.1|568.6|568|572.7|572.1|568.6|568|3945
1636036500000|2021-11-04 14:35:00|568.7|568.1|569.4|568.8|569.7|569.1|568.2|567.6|1508
1636036800000|2021-11-04 14:40:00|569.7|569.1|569.2|568.6|569.7|569.1|568.9|568.3|697
1636037100000|2021-11-04 14:45:00|568.9|568.3|567.9|567.3|569.2|568.6|567.8|567.2|783
1636037400000|2021-11-04 14:50:00|568.1|567.5|567.2|566.6|568.1|567.5|567.1|566.5|1190
1636037700000|2021-11-04 14:55:00|567.1|566.5|566.8|566.2|567.2|566.6|566.3|565.7|1275
1636038000000|2021-11-04 15:00:00|566.9|566.3|568|567.4|568.1|567.5|566.8|566.2|539
1636038300000|2021-11-04 15:05:00|567.9|567.3|568.7|568.1|568.7|568.1|567.6|567|1129
1636038600000|2021-11-04 15:10:00|568.8|568.2|568.4|567.8|569.3|568.7|568.2|567.6|640
1636038900000|2021-11-04 15:15:00|568.7|568.1|568.3|567.7|569.2|568.6|568.3|567.7|572
1636039200000|2021-11-04 15:20:00|568.2|567.6|568.3|567.7|569.2|568.6|568.2|567.6|874
1636039500000|2021-11-04 15:25:00|568.2|567.6|566.3|565.7|568.2|567.6|566.3|565.7|6088
1636039800000|2021-11-04 15:30:00|566.5|565.9|566.3|565.7|566.6|566|566.1|565.5|544
1636040100000|2021-11-04 15:35:00|566.1|565.5|566.1|565.5|566.3|565.7|565.8|565.2|894
1636040400000|2021-11-04 15:40:00|565.8|565.2|566|565.4|566.1|565.5|565.3|564.7|1794
1636040700000|2021-11-04 15:45:00|565.8|565.2|565.6|565|566.1|565.5|565.3|564.7|413
1636041000000|2021-11-04 15:50:00|565.8|565.2|565.3|564.7|566|565.4|564.6|564|1149
1636041300000|2021-11-04 15:55:00|565.2|564.6|565.1|564.5|565.3|564.7|564.6|564|997
1636041600000|2021-11-04 16:00:00|565|564.4|565.3|564.7|566.3|565.7|565|564.4|1073
1636041900000|2021-11-04 16:05:00|565.5|564.9|565.6|565|566.3|565.7|565.3|564.7|1468
1636042200000|2021-11-04 16:10:00|565.8|565.2|565.6|565|566.1|565.5|565.5|564.9|848
1636042500000|2021-11-04 16:15:00|565.8|565.2|565.3|564.7|566.1|565.5|565.3|564.7|896
1636042800000|2021-11-04 16:20:00|565.5|564.9|565.5|564.9|566|565.4|565.3|564.7|647
1636043100000|2021-11-04 16:25:00|565.6|565|565|564.4|565.6|565|565|564.4|839
1636043400000|2021-11-04 16:30:00|565.3|564.7|565|564.4|565.3|564.7|565|564.4|404
1636043700000|2021-11-04 16:35:00|564.9|564.3|564|563.4|565|564.4|563.8|563.2|1167
1636044000000|2021-11-04 16:40:00|563.8|563.2|564|563.4|564|563.4|563.5|562.9|1086
1636044300000|2021-11-04 16:45:00|563.8|563.2|563.8|563.2|563.8|563.2|563.5|562.9|472
1636044600000|2021-11-04 16:50:00|564|563.4|564.5|563.9|564.5|563.9|563.8|563.2|643
1636044900000|2021-11-04 16:55:00|564.6|564|565.6|565|565.6|565|564.6|564|527
1636045200000|2021-11-04 17:00:00|565.8|565.2|566.5|565.9|566.6|566|565.8|565.2|1362
1636045500000|2021-11-04 17:05:00|566.3|565.7|566.8|566.2|566.8|566.2|566.3|565.7|429
1636045800000|2021-11-04 17:10:00|566.7|566.1|566.3|565.7|567.3|566.7|566.3|565.7|720
1636046100000|2021-11-04 17:15:00|566.5|565.9|566.5|565.9|566.8|566.2|566.3|565.7|592
1636046400000|2021-11-04 17:20:00|566.4|565.8|566|565.4|566.5|565.9|566|565.4|555
1636046700000|2021-11-04 17:25:00|566.1|565.5|566.5|565.9|567.2|566.6|566|565.4|529
1636047000000|2021-11-04 17:30:00|566.3|565.7|567|566.4|567.1|566.5|566.3|565.7|611
1636047300000|2021-11-04 17:35:00|566.9|566.3|567|566.4|567.1|566.5|566.5|565.9|711
1636047600000|2021-11-04 17:40:00|566.9|566.3|566.6|566|567|566.4|566.6|566|275
1636047900000|2021-11-04 17:45:00|566.8|566.2|566.3|565.7|566.8|566.2|566.1|565.5|855
1636048200000|2021-11-04 17:50:00|566.4|565.8|566.3|565.7|566.9|566.3|566|565.4|633
1636048500000|2021-11-04 17:55:00|566.4|565.8|566.9|566.3|567.3|566.7|566.4|565.8|965
1636048800000|2021-11-04 18:00:00|566.8|566.2|566.2|565.6|566.8|566.2|566|565.4|713
1636049100000|2021-11-04 18:05:00|566.3|565.7|566|565.4|566.3|565.7|565.6|565|712
1636049400000|2021-11-04 18:10:00|565.8|565.2|566.4|565.8|566.5|565.9|565.8|565.2|3635
1636049700000|2021-11-04 18:15:00|566.5|565.9|565.9|565.3|566.6|566|565.9|565.3|2518
1636070400000|2021-11-05 00:00:00|566.5|565.9|566.7|566.1|567.1|566.5|566.1|565.5|923
1636070700000|2021-11-05 00:05:00|566.8|566.2|566.6|566|566.8|566.2|566.2|565.6|385
1636071000000|2021-11-05 00:10:00|566.3|565.7|567.1|566.5|567.1|566.5|566.3|565.7|133
1636071300000|2021-11-05 00:15:00|566.6|566|567.8|567.2|567.9|567.3|566.6|566|627
1636071600000|2021-11-05 00:20:00|568.1|567.5|568.3|567.7|568.4|567.8|568.1|567.5|263
1636071900000|2021-11-05 00:25:00|568.5|567.9|568.4|567.8|568.6|568|568.3|567.7|49
1636072200000|2021-11-05 00:30:00|568.3|567.7|568.3|567.7|568.3|567.7|568.2|567.6|54
1636072500000|2021-11-05 00:35:00|568.2|567.6|568.1|567.5|568.3|567.7|568.1|567.5|36
1636072800000|2021-11-05 00:40:00|568.3|567.7|568.4|567.8|568.4|567.8|568.1|567.5|91
1636073100000|2021-11-05 00:45:00|568.3|567.7|568.3|567.7|568.3|567.7|568.3|567.7|44
1636073400000|2021-11-05 00:50:00|568.2|567.6|568.3|567.7|568.3|567.7|568.2|567.6|18
1636073700000|2021-11-05 00:55:00|568.1|567.5|568.2|567.6|568.3|567.7|568.1|567.5|38
1636074000000|2021-11-05 01:00:00|568.3|567.7|567.8|567.2|568.3|567.7|567.8|567.2|76
1636074300000|2021-11-05 01:05:00|567.7|567.1|567.6|567|567.8|567.2|567.3|566.7|105
1636074600000|2021-11-05 01:10:00|567.7|567.1|568|567.4|568.1|567.5|567.7|567.1|32
1636074900000|2021-11-05 01:15:00|568.1|567.5|568|567.4|568.2|567.6|568|567.4|67
1636075200000|2021-11-05 01:20:00|567.9|567.3|568.2|567.6|568.2|567.6|567.8|567.2|11
1636075500000|2021-11-05 01:25:00|568.1|567.5|568.3|567.7|568.3|567.7|568.1|567.5|51
1636075800000|2021-11-05 01:30:00|568.1|567.5|568.3|567.7|568.3|567.7|568.1|567.5|34
1636076100000|2021-11-05 01:35:00|||||||||14
1636076400000|2021-11-05 01:40:00|568.2|567.6|568.3|567.7|568.3|567.7|568.2|567.6|9
1636076700000|2021-11-05 01:45:00|568.5|567.9|568.3|567.7|568.5|567.9|568.3|567.7|18
1636077000000|2021-11-05 01:50:00|||||||||6
1636077300000|2021-11-05 01:55:00|568.1|567.5|568|567.4|568.1|567.5|568|567.4|29
1636077600000|2021-11-05 02:00:00|567.8|567.2|568|567.4|568.1|567.5|567.8|567.2|10
1636077900000|2021-11-05 02:05:00|568.1|567.5|567.8|567.2|568.1|567.5|567.8|567.2|21
1636078200000|2021-11-05 02:10:00|567.9|567.3|567.8|567.2|567.9|567.3|567.8|567.2|10
1636078500000|2021-11-05 02:15:00|567.9|567.3|567.7|567.1|567.9|567.3|567.7|567.1|12
1636078800000|2021-11-05 02:20:00|567.6|567|567.7|567.1|567.8|567.2|567.6|567|28
1636079100000|2021-11-05 02:25:00|567.8|567.2|567.9|567.3|568|567.4|567.8|567.2|7
1636079400000|2021-11-05 02:30:00|568|567.4|567.3|566.7|568|567.4|567.3|566.7|35
1636079700000|2021-11-05 02:35:00|567.6|567|567.8|567.2|567.8|567.2|567.6|567|137
1636080000000|2021-11-05 02:40:00|567.7|567.1|567.5|566.9|567.8|567.2|567.4|566.8|16
1636080300000|2021-11-05 02:45:00|567.6|567|567.8|567.2|567.9|567.3|567.6|567|37
1636080600000|2021-11-05 02:50:00|567.9|567.3|567.8|567.2|567.9|567.3|567.8|567.2|30
1636080900000|2021-11-05 02:55:00|568|567.4|567.6|567|568|567.4|567.6|567|99
1636081200000|2021-11-05 03:00:00|567.8|567.2|567.8|567.2|567.8|567.2|567.8|567.2|44
1636081500000|2021-11-05 03:05:00|||||||||20
1636081800000|2021-11-05 03:10:00|||||||||8
1636082100000|2021-11-05 03:15:00|||||||||33
1636082400000|2021-11-05 03:20:00|||||||||18
1636082700000|2021-11-05 03:25:00|||||||||18
1636083000000|2021-11-05 03:30:00|||||||||8
1636083300000|2021-11-05 03:35:00|568.1|567.5|568|567.4|568.1|567.5|567.8|567.2|49
1636083600000|2021-11-05 03:40:00|567.9|567.3|567.9|567.3|568|567.4|567.8|567.2|11
1636083900000|2021-11-05 03:45:00|568|567.4|568|567.4|568|567.4|567.8|567.2|2
1636084200000|2021-11-05 03:50:00|567.9|567.3|567.8|567.2|567.9|567.3|567.8|567.2|15
1636084500000|2021-11-05 03:55:00|567.9|567.3|568|567.4|568|567.4|567.9|567.3|11
1636084800000|2021-11-05 04:00:00|568.1|567.5|567.9|567.3|568.1|567.5|567.8|567.2|18
1636085100000|2021-11-05 04:05:00|567.8|567.2|567.8|567.2|567.8|567.2|567.8|567.2|3
1636085400000|2021-11-05 04:10:00|567.9|567.3|568|567.4|568.1|567.5|567.9|567.3|6
1636085700000|2021-11-05 04:15:00|567.9|567.3|568|567.4|568|567.4|567.8|567.2|25
1636086000000|2021-11-05 04:20:00|567.8|567.2|567.3|566.7|568.1|567.5|567.3|566.7|299
1636086300000|2021-11-05 04:25:00|567.5|566.9|567.6|567|567.6|567|567.5|566.9|5
1636086600000|2021-11-05 04:30:00|||||||||6
1636086900000|2021-11-05 04:35:00|||||||||10
1636087200000|2021-11-05 04:40:00|||||||||6
1636087500000|2021-11-05 04:45:00|568.1|567.5|567.8|567.2|568.1|567.5|567.8|567.2|165
1636087800000|2021-11-05 04:50:00|||||||||3
1636088100000|2021-11-05 04:55:00|568|567.4|567.8|567.2|568|567.4|567.8|567.2|20
1636088400000|2021-11-05 05:00:00|567.9|567.3|567.9|567.3|567.9|567.3|567.8|567.2|11
1636088700000|2021-11-05 05:05:00|567.8|567.2|567.8|567.2|567.9|567.3|567.8|567.2|7
1636089000000|2021-11-05 05:10:00|||||||||12
1636089300000|2021-11-05 05:15:00|||||||||11
1636089600000|2021-11-05 05:20:00|||||||||8
1636089900000|2021-11-05 05:25:00|567.3|566.7|567.1|566.5|567.4|566.8|567|566.4|90
1636090200000|2021-11-05 05:30:00|566.9|566.3|567.5|566.9|567.8|567.2|566.9|566.3|106
1636090500000|2021-11-05 05:35:00|567.6|567|567.7|567.1|567.7|567.1|567.2|566.6|108
1636090800000|2021-11-05 05:40:00|567.6|567|567.5|566.9|567.6|567|567.5|566.9|8
1636091100000|2021-11-05 05:45:00|567.4|566.8|567.2|566.6|567.4|566.8|567.1|566.5|24
1636091400000|2021-11-05 05:50:00|567.3|566.7|567.1|566.5|567.4|566.8|567.1|566.5|24
1636091700000|2021-11-05 05:55:00|567.2|566.6|567|566.4|567.3|566.7|566.7|566.1|46
1636092000000|2021-11-05 06:00:00|566.9|566.3|566.6|566|566.9|566.3|566.6|566|57
1636092300000|2021-11-05 06:05:00|||||||||19
1636092600000|2021-11-05 06:10:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|46
1636092900000|2021-11-05 06:15:00|566.3|565.7|566.6|566|566.6|566|566.3|565.7|36
1636093200000|2021-11-05 06:20:00|566.7|566.1|566.7|566.1|566.8|566.2|566.6|566|16
1636093500000|2021-11-05 06:25:00|566.6|566|566.6|566|566.7|566.1|566.6|566|27
1636093800000|2021-11-05 06:30:00|566.5|565.9|566.6|566|566.6|566|566.5|565.9|26
1636094100000|2021-11-05 06:35:00|566.7|566.1|566.8|566.2|566.8|566.2|566.7|566.1|19
1636094400000|2021-11-05 06:40:00|566.7|566.1|566.6|566|566.8|566.2|566.6|566|28
1636094700000|2021-11-05 06:45:00|566.7|566.1|566.8|566.2|566.8|566.2|566.7|566.1|35
1636095000000|2021-11-05 06:50:00|566.9|566.3|567.1|566.5|567.1|566.5|566.9|566.3|95
1636095300000|2021-11-05 06:55:00|567.2|566.6|567.6|567|567.6|567|567.1|566.5|56
1636095600000|2021-11-05 07:00:00|567.5|566.9|567.3|566.7|567.6|567|567.1|566.5|58
1636095900000|2021-11-05 07:05:00|567.4|566.8|567.5|566.9|567.6|567|567.3|566.7|32
1636096200000|2021-11-05 07:10:00|567.3|566.7|567.2|566.6|567.3|566.7|567.1|566.5|35
1636096500000|2021-11-05 07:15:00|567.3|566.7|567.3|566.7|567.6|567|567.3|566.7|60
1636096800000|2021-11-05 07:20:00|567.4|566.8|567.3|566.7|567.5|566.9|567.3|566.7|30
1636097100000|2021-11-05 07:25:00|567.2|566.6|567.1|566.5|567.2|566.6|567.1|566.5|100
1636097400000|2021-11-05 07:30:00|566.9|566.3|567|566.4|567.1|566.5|566.9|566.3|32
1636097700000|2021-11-05 07:35:00|566.9|566.3|566.7|566.1|566.9|566.3|566.7|566.1|58
1636098000000|2021-11-05 07:40:00|566.8|566.2|566.8|566.2|566.9|566.3|566.8|566.2|62
1636098300000|2021-11-05 07:45:00|566.9|566.3|566.7|566.1|567|566.4|566.7|566.1|52
1636098600000|2021-11-05 07:50:00|566.8|566.2|566.5|565.9|566.8|566.2|566.5|565.9|32
1636098900000|2021-11-05 07:55:00|566.6|566|566.8|566.2|567.1|566.5|566.6|566|65
1636099200000|2021-11-05 08:00:00|566.7|566.1|567|566.4|567|566.4|566.7|566.1|84
1636099500000|2021-11-05 08:05:00|567.2|566.6|567.4|566.8|567.5|566.9|567.2|566.6|33
1636099800000|2021-11-05 08:10:00|567.5|566.9|567.7|567.1|567.7|567.1|567.5|566.9|34
1636100100000|2021-11-05 08:15:00|567.6|567|567.9|567.3|568|567.4|567.6|567|44
1636100400000|2021-11-05 08:20:00|567.8|567.2|567.8|567.2|567.8|567.2|567.4|566.8|627
1636100700000|2021-11-05 08:25:00|567.7|567.1|567.5|566.9|567.7|567.1|567.3|566.7|41
1636101000000|2021-11-05 08:30:00|567.4|566.8|567.9|567.3|567.9|567.3|567.4|566.8|69
1636101300000|2021-11-05 08:35:00|||||||||18
1636101600000|2021-11-05 08:40:00|567.8|567.2|567.9|567.3|567.9|567.3|567.7|567.1|130
1636101900000|2021-11-05 08:45:00|567.8|567.2|567.7|567.1|567.8|567.2|567.6|567|35
1636102200000|2021-11-05 08:50:00|567.8|567.2|567.3|566.7|567.8|567.2|567.2|566.6|136
1636102500000|2021-11-05 08:55:00|567.4|566.8|567.7|567.1|567.8|567.2|567.2|566.6|229
1636102800000|2021-11-05 09:00:00|567.9|567.3|567.4|566.8|568|567.4|567.4|566.8|411
1636103100000|2021-11-05 09:05:00|567.5|566.9|568.5|567.9|568.7|568.1|567.5|566.9|150
1636103400000|2021-11-05 09:10:00|568.4|567.8|568.7|568.1|568.9|568.3|568.2|567.6|145
1636103700000|2021-11-05 09:15:00|568.8|568.2|568.8|568.2|568.9|568.3|568.4|567.8|61
1636104000000|2021-11-05 09:20:00|568.9|568.3|569.2|568.6|569.2|568.6|568.7|568.1|67
1636104300000|2021-11-05 09:25:00|569.3|568.7|569.2|568.6|569.4|568.8|569.2|568.6|171
1636104600000|2021-11-05 09:30:00|568.9|568.3|568.9|568.3|569|568.4|568.9|568.3|53
1636104900000|2021-11-05 09:35:00|568.8|568.2|568.9|568.3|568.9|568.3|568.5|567.9|195
1636105200000|2021-11-05 09:40:00|568.8|568.2|568.7|568.1|568.9|568.3|568.7|568.1|133
1636105500000|2021-11-05 09:45:00|568.4|567.8|568.2|567.6|568.7|568.1|567.9|567.3|439
1636105800000|2021-11-05 09:50:00|568.1|567.5|567.4|566.8|568.1|567.5|567.3|566.7|185
1636106100000|2021-11-05 09:55:00|567.3|566.7|567.4|566.8|567.6|567|567.2|566.6|87
1636106400000|2021-11-05 10:00:00|567.7|567.1|567.4|566.8|567.7|567.1|567.3|566.7|19
1636106700000|2021-11-05 10:05:00|567.3|566.7|567.2|566.6|567.4|566.8|567.2|566.6|10
1636107000000|2021-11-05 10:10:00|567|566.4|566.9|566.3|567.2|566.6|566.9|566.3|18
1636107300000|2021-11-05 10:15:00|567.2|566.6|567.5|566.9|567.5|566.9|566.9|566.3|129
1636107600000|2021-11-05 10:20:00|567.4|566.8|567.7|567.1|567.7|567.1|567.4|566.8|126
1636107900000|2021-11-05 10:25:00|567.6|567|567.2|566.6|567.7|567.1|567.2|566.6|44
1636108200000|2021-11-05 10:30:00|567.1|566.5|566.6|566|567.1|566.5|566.6|566|81
1636108500000|2021-11-05 10:35:00|566.7|566.1|566.7|566.1|566.8|566.2|566.5|565.9|18
1636108800000|2021-11-05 10:40:00|566.8|566.2|566.9|566.3|566.9|566.3|566.8|566.2|22
1636109100000|2021-11-05 10:45:00|566.7|566.1|566.7|566.1|566.7|566.1|566.5|565.9|18
1636109400000|2021-11-05 10:50:00|566.6|566|566.3|565.7|566.6|566|566.2|565.6|69
1636109700000|2021-11-05 10:55:00|566.2|565.6|566.4|565.8|566.4|565.8|566.2|565.6|23
1636110000000|2021-11-05 11:00:00|566.5|565.9|566.2|565.6|566.5|565.9|566.2|565.6|64
1636110300000|2021-11-05 11:05:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|566
1636110600000|2021-11-05 11:10:00|566.6|566|566.7|566.1|567|566.4|566.6|566|78
1636110900000|2021-11-05 11:15:00|566.8|566.2|566.7|566.1|567|566.4|566.6|566|25
1636111200000|2021-11-05 11:20:00|566.6|566|566.6|566|566.7|566.1|566.6|566|29
1636111500000|2021-11-05 11:25:00|566.5|565.9|566.5|565.9|566.5|565.9|566.5|565.9|47
1636111800000|2021-11-05 11:30:00|566.6|566|566.4|565.8|566.6|566|566.1|565.5|73
1636112100000|2021-11-05 11:35:00|566.5|565.9|566.2|565.6|566.5|565.9|566.2|565.6|50
1636112400000|2021-11-05 11:40:00|566.1|565.5|565.7|565.1|566.3|565.7|565.7|565.1|54
1636112700000|2021-11-05 11:45:00|565.6|565|564.9|564.3|565.7|565.1|564.9|564.3|293
1636113000000|2021-11-05 11:50:00|564.8|564.2|565.2|564.6|565.3|564.7|564.8|564.2|250
1636113300000|2021-11-05 11:55:00|565.1|564.5|565.4|564.8|565.5|564.9|565.1|564.5|89
1636113600000|2021-11-05 12:00:00|565.6|565|565.6|565|565.6|565|565.5|564.9|30
1636113900000|2021-11-05 12:05:00|565.5|564.9|565.4|564.8|565.9|565.3|565.4|564.8|89
1636114200000|2021-11-05 12:10:00|565.3|564.7|565.1|564.5|565.4|564.8|564.8|564.2|89
1636114500000|2021-11-05 12:15:00|565.2|564.6|565.3|564.7|565.5|564.9|565.2|564.6|60
1636114800000|2021-11-05 12:20:00|565.4|564.8|565.1|564.5|565.4|564.8|565|564.4|100
1636115100000|2021-11-05 12:25:00|565.2|564.6|565.6|565|565.7|565.1|565.1|564.5|112
1636115400000|2021-11-05 12:30:00|565.5|564.9|565.7|565.1|565.8|565.2|564.9|564.3|150
1636115700000|2021-11-05 12:35:00|565.6|565|565.1|564.5|565.6|565|565.1|564.5|2370
1636116000000|2021-11-05 12:40:00|565.2|564.6|565.1|564.5|565.4|564.8|565.1|564.5|95
1636119000000|2021-11-05 13:30:00|564.9|564.3|563.6|563|565.4|564.8|562.6|562|4062
1636119300000|2021-11-05 13:35:00|563.4|562.8|562.6|562|563.6|563|561.7|561.1|1734
1636119600000|2021-11-05 13:40:00|562.8|562.2|563.4|562.8|563.6|563|562.1|561.5|1102
1636119900000|2021-11-05 13:45:00|563.3|562.7|563.1|562.5|563.9|563.3|562.8|562.2|1136
1636120200000|2021-11-05 13:50:00|563|562.4|562.8|562.2|563.3|562.7|562.6|562|834
1636120500000|2021-11-05 13:55:00|562.6|562|563.6|563|563.9|563.3|562.6|562|1673
1636120800000|2021-11-05 14:00:00|563.9|563.3|564.8|564.2|565.3|564.7|563.6|563|1273
1636121100000|2021-11-05 14:05:00|564.9|564.3|565.6|565|565.8|565.2|564.3|563.7|1078
1636121400000|2021-11-05 14:10:00|565.4|564.8|564.8|564.2|565.9|565.3|564.8|564.2|927
1636121700000|2021-11-05 14:15:00|564.9|564.3|563.9|563.3|565.1|564.5|563.9|563.3|1123
1636122000000|2021-11-05 14:20:00|564.1|563.5|562.9|562.3|564.1|563.5|562.6|562|901
1636122300000|2021-11-05 14:25:00|563.1|562.5|562.3|561.7|563.1|562.5|561.9|561.3|1125
1636122600000|2021-11-05 14:30:00|562.4|561.8|561.3|560.7|562.6|562|561.1|560.5|1011
1636122900000|2021-11-05 14:35:00|561.4|560.8|560.3|559.7|561.4|560.8|560.3|559.7|2065
1636123200000|2021-11-05 14:40:00|560.6|560|562.1|561.5|562.1|561.5|560.6|560|1565
1636123500000|2021-11-05 14:45:00|561.9|561.3|563.1|562.5|563.1|562.5|561.8|561.2|1636
1636123800000|2021-11-05 14:50:00|563|562.4|562.9|562.3|563.6|563|562.8|562.2|835
1636124100000|2021-11-05 14:55:00|563|562.4|564.1|563.5|564.1|563.5|562.9|562.3|964
1636124400000|2021-11-05 15:00:00|563.9|563.3|563.8|563.2|564.6|564|563.6|563|846
1636124700000|2021-11-05 15:05:00|563.7|563.1|563.1|562.5|563.8|563.2|563.1|562.5|910
1636125000000|2021-11-05 15:10:00|563|562.4|562.8|562.2|563.1|562.5|562.6|562|436
1636125300000|2021-11-05 15:15:00|562.9|562.3|563.9|563.3|564.1|563.5|562.8|562.2|868
1636125600000|2021-11-05 15:20:00|563.8|563.2|563.8|563.2|563.9|563.3|563.3|562.7|648
1636125900000|2021-11-05 15:25:00|563.7|563.1|562.9|562.3|563.8|563.2|562.9|562.3|546
1636126200000|2021-11-05 15:30:00|562.8|562.2|562.1|561.5|562.8|562.2|561.8|561.2|515
1636126500000|2021-11-05 15:35:00|562.3|561.7|562.6|562|562.8|562.2|562.1|561.5|544
1636126800000|2021-11-05 15:40:00|562.5|561.9|562.3|561.7|562.9|562.3|562.1|561.5|588
1636127100000|2021-11-05 15:45:00|562.4|561.8|562.4|561.8|562.6|562|562.1|561.5|648
1636127400000|2021-11-05 15:50:00|562.3|561.7|562.1|561.5|562.4|561.8|561.8|561.2|452
1636127700000|2021-11-05 15:55:00|562.3|561.7|561.9|561.3|562.6|562|561.9|561.3|601
1636128000000|2021-11-05 16:00:00|561.8|561.2|561.9|561.3|562.1|561.5|561.6|561|674
1636128300000|2021-11-05 16:05:00|562.1|561.5|562.9|562.3|562.9|562.3|561.9|561.3|642
1636128600000|2021-11-05 16:10:00|563.1|562.5|562.4|561.8|563.1|562.5|562.3|561.7|586
1636128900000|2021-11-05 16:15:00|562.3|561.7|562.3|561.7|562.6|562|562.1|561.5|590
1636129200000|2021-11-05 16:20:00|562.1|561.5|562.8|562.2|562.8|562.2|562.1|561.5|579
1636129500000|2021-11-05 16:25:00|562.6|562|563.1|562.5|563.6|563|562.6|562|735
1636129800000|2021-11-05 16:30:00|562.9|562.3|562.3|561.7|562.9|562.3|562.3|561.7|494
1636130100000|2021-11-05 16:35:00|562.1|561.5|562.3|561.7|562.3|561.7|562.1|561.5|439
1636130400000|2021-11-05 16:40:00|562.1|561.5|561.5|560.9|562.3|561.7|561.3|560.7|1300
1636130700000|2021-11-05 16:45:00|561.3|560.7|561.3|560.7|561.6|561|561.2|560.6|1476
1636131000000|2021-11-05 16:50:00|561|560.4|561|560.4|561|560.4|560.8|560.2|917
1636131300000|2021-11-05 16:55:00|560.9|560.3|561|560.4|561.3|560.7|560.8|560.2|567
1636131600000|2021-11-05 17:00:00|561.3|560.7|561|560.4|561.3|560.7|561|560.4|753
1636131900000|2021-11-05 17:05:00|560.8|560.2|560.8|560.2|561|560.4|560.7|560.1|1054
1636132200000|2021-11-05 17:10:00|561|560.4|561|560.4|561.1|560.5|560.8|560.2|515
1636132500000|2021-11-05 17:15:00|560.8|560.2|561.1|560.5|561.5|560.9|560.8|560.2|763
1636132800000|2021-11-05 17:20:00|561.3|560.7|560.8|560.2|561.3|560.7|560.8|560.2|964
1636133100000|2021-11-05 17:25:00|561|560.4|561|560.4|561.1|560.5|560.8|560.2|767
1636133400000|2021-11-05 17:30:00|560.9|560.3|561|560.4|561.3|560.7|560.8|560.2|624
1636133700000|2021-11-05 17:35:00|560.8|560.2|560.8|560.2|561|560.4|560.7|560.1|641
1636134000000|2021-11-05 17:40:00|||||||||1037
1636134300000|2021-11-05 17:45:00|560.6|560|561.8|561.2|562|561.4|560.6|560|1272
1636134600000|2021-11-05 17:50:00|562|561.4|561.1|560.5|562.1|561.5|561.1|560.5|1149
1636134900000|2021-11-05 17:55:00|561.3|560.7|561.5|560.9|561.5|560.9|561|560.4|885
1636135200000|2021-11-05 18:00:00|561.3|560.7|561.1|560.5|561.5|560.9|561|560.4|994
1636135500000|2021-11-05 18:05:00|561|560.4|560|559.4|561|560.4|559.8|559.2|2245
1636135800000|2021-11-05 18:10:00|559.8|559.2|560.3|559.7|560.6|560|559.8|559.2|5455
1636136100000|2021-11-05 18:15:00|560.4|559.8|560|559.4|560.6|560|559.6|559|9481
1636333200000|2021-11-08 01:00:00|559.1|558.5|558.7|558.1|559.6|559|558.3|557.7|2283
1636333500000|2021-11-08 01:05:00|558.8|558.2|558.9|558.3|559|558.4|558.3|557.7|685
1636333800000|2021-11-08 01:10:00|558.8|558.2|558.9|558.3|558.9|558.3|558.6|558|96
1636334100000|2021-11-08 01:15:00|558.8|558.2|558.8|558.2|559.3|558.7|558.8|558.2|222
1636334400000|2021-11-08 01:20:00|558.7|558.1|558.6|558|559|558.4|558.6|558|276
1636334700000|2021-11-08 01:25:00|558.7|558.1|559|558.4|559|558.4|558.6|558|30
1636335000000|2021-11-08 01:30:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|40
1636335300000|2021-11-08 01:35:00|559.3|558.7|559.2|558.6|559.4|558.8|559.1|558.5|171
1636335600000|2021-11-08 01:40:00|559.3|558.7|559.2|558.6|559.4|558.8|559.2|558.6|48
1636335900000|2021-11-08 01:45:00|559.3|558.7|559.2|558.6|559.3|558.7|559.2|558.6|4
1636336200000|2021-11-08 01:50:00|559.1|558.5|559|558.4|559.2|558.6|559|558.4|79
1636336500000|2021-11-08 01:55:00|559.1|558.5|559.2|558.6|559.3|558.7|559|558.4|68
1636336800000|2021-11-08 02:00:00|559.1|558.5|559.2|558.6|559.3|558.7|559.1|558.5|23
1636337100000|2021-11-08 02:05:00|559.4|558.8|559.3|558.7|559.4|558.8|559.2|558.6|80
1636337400000|2021-11-08 02:10:00|559.2|558.6|559.2|558.6|559.2|558.6|559.2|558.6|11
1636337700000|2021-11-08 02:15:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|3
1636338000000|2021-11-08 02:20:00|559|558.4|559.1|558.5|559.1|558.5|559|558.4|42
1636338300000|2021-11-08 02:25:00|559.2|558.6|559.1|558.5|559.2|558.6|559.1|558.5|54
1636338600000|2021-11-08 02:30:00|559.2|558.6|559.1|558.5|559.2|558.6|559|558.4|22
1636338900000|2021-11-08 02:35:00|559|558.4|559|558.4|559|558.4|559|558.4|31
1636339200000|2021-11-08 02:40:00|559.1|558.5|559.3|558.7|559.4|558.8|559.1|558.5|57
1636339500000|2021-11-08 02:45:00|559.4|558.8|559.4|558.8|559.5|558.9|559.2|558.6|66
1636339800000|2021-11-08 02:50:00|559.3|558.7|559.4|558.8|559.4|558.8|559.3|558.7|9
1636340100000|2021-11-08 02:55:00|||||||||3
1636340400000|2021-11-08 03:00:00|||||||||4
1636340700000|2021-11-08 03:05:00|559.6|559|559.7|559.1|559.7|559.1|559.6|559|117
1636341000000|2021-11-08 03:10:00|559.8|559.2|559.7|559.1|559.9|559.3|559.6|559|52
1636341300000|2021-11-08 03:15:00|559.8|559.2|559.6|559|559.8|559.2|559.6|559|6
1636341600000|2021-11-08 03:20:00|559.7|559.1|559.7|559.1|559.7|559.1|559.7|559.1|4
1636341900000|2021-11-08 03:25:00|||||||||12
1636342200000|2021-11-08 03:30:00|||||||||4
1636342500000|2021-11-08 03:35:00|||||||||37
1636342800000|2021-11-08 03:40:00|559.8|559.2|559.8|559.2|559.8|559.2|559.7|559.1|9
1636343100000|2021-11-08 03:45:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|4
1636343400000|2021-11-08 03:50:00|559.7|559.1|559.7|559.1|559.7|559.1|559.7|559.1|24
1636343700000|2021-11-08 03:55:00|559.8|559.2|559.7|559.1|559.8|559.2|559.7|559.1|47
1636344000000|2021-11-08 04:00:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|12
1636344300000|2021-11-08 04:05:00|559.8|559.2|559.6|559|559.9|559.3|559.6|559|92
1636344600000|2021-11-08 04:10:00|559.7|559.1|559.7|559.1|559.7|559.1|559.7|559.1|17
1636344900000|2021-11-08 04:15:00|559.9|559.3|559.9|559.3|559.9|559.3|559.9|559.3|71
1636345200000|2021-11-08 04:20:00|559.7|559.1|559.9|559.3|559.9|559.3|559.7|559.1|44
1636345500000|2021-11-08 04:25:00|||||||||7
1636345800000|2021-11-08 04:30:00|||||||||11
1636346100000|2021-11-08 04:35:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|11
1636346400000|2021-11-08 04:40:00|559.8|559.2|559.9|559.3|559.9|559.3|559.8|559.2|13
1636346700000|2021-11-08 04:45:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|219
1636347000000|2021-11-08 04:50:00|560|559.4|559.9|559.3|560|559.4|559.9|559.3|2
1636347300000|2021-11-08 04:55:00|||||||||8
1636347600000|2021-11-08 05:00:00|560|559.4|560|559.4|560|559.4|560|559.4|6
1636347900000|2021-11-08 05:05:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|1
1636348200000|2021-11-08 05:10:00|560|559.4|560|559.4|560|559.4|560|559.4|3
1636348500000|2021-11-08 05:15:00|560.1|559.5|560|559.4|560.1|559.5|560|559.4|9
1636348800000|2021-11-08 05:20:00|560.1|559.5|560.1|559.5|560.1|559.5|560.1|559.5|1105
1636349100000|2021-11-08 05:25:00|||||||||3
1636349400000|2021-11-08 05:30:00|||||||||11
1636349700000|2021-11-08 05:35:00|560|559.4|560.1|559.5|560.1|559.5|560|559.4|8
1636350000000|2021-11-08 05:40:00|560|559.4|560.1|559.5|560.2|559.6|560|559.4|21
1636350300000|2021-11-08 05:45:00|560.2|559.6|560.2|559.6|560.3|559.7|560.2|559.6|19
1636350600000|2021-11-08 05:50:00|560.1|559.5|560.1|559.5|560.1|559.5|560.1|559.5|9
1636350900000|2021-11-08 05:55:00|560.2|559.6|560.2|559.6|560.3|559.7|560.1|559.5|10
1636351200000|2021-11-08 06:00:00|560.1|559.5|560.2|559.6|560.2|559.6|560.1|559.5|17
1636351500000|2021-11-08 06:05:00|||||||||15
1636351800000|2021-11-08 06:10:00|560.3|559.7|560.1|559.5|560.4|559.8|560.1|559.5|202
1636352100000|2021-11-08 06:15:00|||||||||27
1636352400000|2021-11-08 06:20:00|560.2|559.6|560.2|559.6|560.2|559.6|560.1|559.5|10
1636352700000|2021-11-08 06:25:00|560.3|559.7|560.2|559.6|560.3|559.7|560.1|559.5|17
1636353000000|2021-11-08 06:30:00|560.3|559.7|560|559.4|560.3|559.7|560|559.4|86
1636353300000|2021-11-08 06:35:00|560.1|559.5|560.1|559.5|560.1|559.5|560|559.4|14
1636353600000|2021-11-08 06:40:00|560|559.4|560.1|559.5|560.1|559.5|560|559.4|9
1636353900000|2021-11-08 06:45:00|560|559.4|560.1|559.5|560.1|559.5|560|559.4|33
1636354200000|2021-11-08 06:50:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|23
1636354500000|2021-11-08 06:55:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|14
1636354800000|2021-11-08 07:00:00|560.2|559.6|560.1|559.5|560.2|559.6|560.1|559.5|47
1636355100000|2021-11-08 07:05:00|560.2|559.6|560.1|559.5|560.3|559.7|560.1|559.5|33
1636355400000|2021-11-08 07:10:00|560.2|559.6|560.2|559.6|560.2|559.6|560.2|559.6|43
1636355700000|2021-11-08 07:15:00|560.1|559.5|560.2|559.6|560.3|559.7|560.1|559.5|32
1636356000000|2021-11-08 07:20:00|560.3|559.7|560.3|559.7|560.4|559.8|560.1|559.5|59
1636356300000|2021-11-08 07:25:00|560.4|559.8|560.3|559.7|560.4|559.8|560.3|559.7|6
1636356600000|2021-11-08 07:30:00|560.2|559.6|560.4|559.8|560.4|559.8|559.8|559.2|243
1636356900000|2021-11-08 07:35:00|560.6|560|560.4|559.8|560.6|560|560.4|559.8|133
1636357200000|2021-11-08 07:40:00|560.3|559.7|560.4|559.8|560.4|559.8|560.2|559.6|77
1636357500000|2021-11-08 07:45:00|560.5|559.9|560.4|559.8|560.5|559.9|560.4|559.8|54
1636357800000|2021-11-08 07:50:00|560.5|559.9|560.4|559.8|560.6|560|560.4|559.8|45
1636358100000|2021-11-08 07:55:00|560.2|559.6|559.9|559.3|560.2|559.6|559.9|559.3|129
1636358400000|2021-11-08 08:00:00|560|559.4|560.1|559.5|560.4|559.8|560|559.4|100
1636358700000|2021-11-08 08:05:00|560.4|559.8|560.1|559.5|560.4|559.8|560.1|559.5|72
1636359000000|2021-11-08 08:10:00|560.4|559.8|560.4|559.8|560.4|559.8|560.1|559.5|65
1636359300000|2021-11-08 08:15:00|||||||||22
1636359600000|2021-11-08 08:20:00|560.1|559.5|559.9|559.3|560.1|559.5|559.9|559.3|116
1636359900000|2021-11-08 08:25:00|559.6|559|559.4|558.8|559.6|559|559.4|558.8|112
1636360200000|2021-11-08 08:30:00|559.6|559|559.9|559.3|559.9|559.3|559.4|558.8|217
1636360500000|2021-11-08 08:35:00|560|559.4|560.2|559.6|560.2|559.6|559.9|559.3|75
1636360800000|2021-11-08 08:40:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|38
1636361100000|2021-11-08 08:45:00|560.5|559.9|560.4|559.8|560.5|559.9|560.4|559.8|59
1636361400000|2021-11-08 08:50:00|560.5|559.9|560.6|560|560.7|560.1|560.4|559.8|181
1636361700000|2021-11-08 08:55:00|560.4|559.8|560.4|559.8|560.4|559.8|560.4|559.8|17
1636362000000|2021-11-08 09:00:00|560.3|559.7|561.1|560.5|561.5|560.9|560.1|559.5|666
1636362300000|2021-11-08 09:05:00|561.2|560.6|560.9|560.3|561.4|560.8|560.9|560.3|70
1636362600000|2021-11-08 09:10:00|561|560.4|561|560.4|561.1|560.5|560.9|560.3|20
1636362900000|2021-11-08 09:15:00|560.9|560.3|561|560.4|561|560.4|560.9|560.3|6
1636363200000|2021-11-08 09:20:00|561.1|560.5|561.3|560.7|561.9|561.3|561.1|560.5|948
1636363500000|2021-11-08 09:25:00|561.5|560.9|562.1|561.5|562.1|561.5|561.5|560.9|127
1636363800000|2021-11-08 09:30:00|561.9|561.3|561.8|561.2|562.1|561.5|561.8|561.2|36
1636364100000|2021-11-08 09:35:00|562|561.4|561.8|561.2|562.3|561.7|561.8|561.2|187
1636364400000|2021-11-08 09:40:00|561.6|561|561.6|561|561.8|561.2|561.6|561|76
1636364700000|2021-11-08 09:45:00|561.3|560.7|561.6|561|561.6|561|561.3|560.7|40
1636365000000|2021-11-08 09:50:00|561.4|560.8|561.6|561|561.6|561|561.3|560.7|80
1636365300000|2021-11-08 09:55:00|561.7|561.1|561.3|560.7|561.7|561.1|560.8|560.2|233
1636365600000|2021-11-08 10:00:00|561.1|560.5|560.9|560.3|561.1|560.5|560.8|560.2|42
1636365900000|2021-11-08 10:05:00|561.1|560.5|560.8|560.2|561.1|560.5|560.8|560.2|41
1636366200000|2021-11-08 10:10:00|560.7|560.1|560.9|560.3|560.9|560.3|560.6|560|76
1636366500000|2021-11-08 10:15:00|560.8|560.2|561.1|560.5|561.2|560.6|560.8|560.2|23
1636366800000|2021-11-08 10:20:00|561|560.4|560.6|560|561.1|560.5|560.6|560|81
1636367100000|2021-11-08 10:25:00|560.7|560.1|560.7|560.1|560.8|560.2|560.5|559.9|226
1636367400000|2021-11-08 10:30:00|560.6|560|560.8|560.2|560.8|560.2|560.6|560|34
1636367700000|2021-11-08 10:35:00|560.9|560.3|561.3|560.7|561.5|560.9|560.9|560.3|141
1636368000000|2021-11-08 10:40:00|561.2|560.6|561.7|561.1|561.7|561.1|561.2|560.6|117
1636368300000|2021-11-08 10:45:00|561.6|561|561.6|561|561.7|561.1|561.4|560.8|32
1636368600000|2021-11-08 10:50:00|561.7|561.1|561.6|561|561.8|561.2|561.4|560.8|18
1636368900000|2021-11-08 10:55:00|561.7|561.1|561.9|561.3|561.9|561.3|561.3|560.7|68
1636369200000|2021-11-08 11:00:00|561.8|561.2|561.8|561.2|562|561.4|561.8|561.2|88
1636369500000|2021-11-08 11:05:00|561.9|561.3|562.1|561.5|562.3|561.7|561.8|561.2|182
1636369800000|2021-11-08 11:10:00|561.9|561.3|561.7|561.1|562.1|561.5|561.6|561|51
1636370100000|2021-11-08 11:15:00|561.8|561.2|561.7|561.1|561.8|561.2|561.6|561|9
1636370400000|2021-11-08 11:20:00|561.6|561|561|560.4|561.7|561.1|561|560.4|42
1636370700000|2021-11-08 11:25:00|560.9|560.3|561.2|560.6|561.2|560.6|560.8|560.2|13
1636371000000|2021-11-08 11:30:00|561.1|560.5|561.2|560.6|561.2|560.6|561.1|560.5|22
1636371300000|2021-11-08 11:35:00|561.3|560.7|561.4|560.8|561.5|560.9|561.3|560.7|8
1636371600000|2021-11-08 11:40:00|561.5|560.9|561.6|561|561.9|561.3|561.5|560.9|108
1636371900000|2021-11-08 11:45:00|561.7|561.1|561.6|561|561.7|561.1|561.4|560.8|53
1636372200000|2021-11-08 11:50:00|561.5|560.9|561.9|561.3|561.9|561.3|561.5|560.9|91
1636372500000|2021-11-08 11:55:00|561.8|561.2|561.5|560.9|562|561.4|561.5|560.9|69
1636372800000|2021-11-08 12:00:00|561.4|560.8|561.4|560.8|561.6|561|561.2|560.6|41
1636373100000|2021-11-08 12:05:00|561.5|560.9|561.3|560.7|561.5|560.9|561.3|560.7|69
1636373400000|2021-11-08 12:10:00|561.2|560.6|561.1|560.5|561.3|560.7|561.1|560.5|61
1636373700000|2021-11-08 12:15:00|561.2|560.6|560.9|560.3|561.2|560.6|560.9|560.3|41
1636374000000|2021-11-08 12:20:00|561|560.4|560.9|560.3|561|560.4|560.6|560|52
1636374300000|2021-11-08 12:25:00|560.8|560.2|560.6|560|561|560.4|560.6|560|55
1636374600000|2021-11-08 12:30:00|560.5|559.9|559.6|559|560.5|559.9|559.6|559|289
1636374900000|2021-11-08 12:35:00|559.7|559.1|559.5|558.9|559.7|559.1|559.3|558.7|144
1636375200000|2021-11-08 12:40:00|559.4|558.8|559.5|558.9|559.7|559.1|559.1|558.5|168
1636375500000|2021-11-08 12:45:00|559.6|559|559.1|558.5|559.6|559|559.1|558.5|257
1636375800000|2021-11-08 12:50:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|55
1636376100000|2021-11-08 12:55:00|559.2|558.6|559.4|558.8|559.6|559|559.2|558.6|54
1636376400000|2021-11-08 13:00:00|559.5|558.9|558.9|558.3|559.6|559|558.8|558.2|5612
1636376700000|2021-11-08 13:05:00|559|558.4|559.3|558.7|559.3|558.7|558.8|558.2|89
1636377000000|2021-11-08 13:10:00|559.4|558.8|559.6|559|559.8|559.2|559.3|558.7|316
1636377300000|2021-11-08 13:15:00|559.5|558.9|559.5|558.9|559.5|558.9|559.2|558.6|500
1636377600000|2021-11-08 13:20:00|559.4|558.8|558.6|558|559.4|558.8|558.5|557.9|189
1636377900000|2021-11-08 13:25:00|558.7|558.1|558.8|558.2|558.8|558.2|558.4|557.8|294
1636378200000|2021-11-08 13:30:00|558.7|558.1|558.3|557.7|558.8|558.2|558.3|557.7|342
1636378500000|2021-11-08 13:35:00|558.5|557.9|558.4|557.8|558.9|558.3|558.3|557.7|171
1636378800000|2021-11-08 13:40:00|558.3|557.7|558.7|558.1|558.8|558.2|558.1|557.5|294
1636381800000|2021-11-08 14:30:00|558.3|557.7|559.8|559.2|560.3|559.7|558.2|557.6|7597
1636382100000|2021-11-08 14:35:00|560|559.4|558.5|557.9|560.3|559.7|558.3|557.7|1251
1636382400000|2021-11-08 14:40:00|558.8|558.2|560|559.4|560.5|559.9|558.5|557.9|1487
1636382700000|2021-11-08 14:45:00|559.8|559.2|559.6|559|560|559.4|559|558.4|1001
1636383000000|2021-11-08 14:50:00|559.5|558.9|560.8|560.2|560.8|560.2|559.5|558.9|811
1636383300000|2021-11-08 14:55:00|560.6|560|561.3|560.7|561.8|561.2|560.6|560|1728
1636383600000|2021-11-08 15:00:00|561.1|560.5|560.8|560.2|561.3|560.7|560.5|559.9|1060
1636383900000|2021-11-08 15:05:00|560.6|560|560.5|559.9|560.8|560.2|560.3|559.7|867
1636384200000|2021-11-08 15:10:00|560.3|559.7|559.8|559.2|560.3|559.7|559.6|559|665
1636384500000|2021-11-08 15:15:00|560|559.4|560|559.4|560.3|559.7|559.8|559.2|985
1636384800000|2021-11-08 15:20:00|559.8|559.2|558.4|557.8|559.9|559.3|558.3|557.7|656
1636385100000|2021-11-08 15:25:00|558.5|557.9|558.1|557.5|558.5|557.9|557.3|556.7|1033
1636385400000|2021-11-08 15:30:00|558|557.4|559.8|559.2|560.1|559.5|557.8|557.2|870
1636385700000|2021-11-08 15:35:00|560|559.4|559.3|558.7|560.1|559.5|559.3|558.7|886
1636386000000|2021-11-08 15:40:00|559.1|558.5|559.3|558.7|559.8|559.2|559|558.4|1058
1636386300000|2021-11-08 15:45:00|559.4|558.8|559.8|559.2|560|559.4|559.4|558.8|959
1636386600000|2021-11-08 15:50:00|560|559.4|560.5|559.9|560.5|559.9|560|559.4|519
1636386900000|2021-11-08 15:55:00|560.4|559.8|559.3|558.7|560.5|559.9|559.3|558.7|828
1636387200000|2021-11-08 16:00:00|559.4|558.8|559.3|558.7|559.5|558.9|559|558.4|4469
1636387500000|2021-11-08 16:05:00|559.4|558.8|559.3|558.7|559.6|559|559|558.4|531
1636387800000|2021-11-08 16:10:00|559.1|558.5|559.5|558.9|559.5|558.9|558.3|557.7|608
1636388100000|2021-11-08 16:15:00|559.3|558.7|559.3|558.7|559.5|558.9|559|558.4|1781
1636388400000|2021-11-08 16:20:00|559.5|558.9|560|559.4|560|559.4|559.3|558.7|565
1636388700000|2021-11-08 16:25:00|560.1|559.5|560.1|559.5|560.5|559.9|560|559.4|484
1636389000000|2021-11-08 16:30:00|560|559.4|559.3|558.7|560|559.4|559.3|558.7|424
1636389300000|2021-11-08 16:35:00|559|558.4|559|558.4|559.3|558.7|558.7|558.1|631
1636389600000|2021-11-08 16:40:00|559.1|558.5|559.8|559.2|559.8|559.2|559|558.4|832
1636389900000|2021-11-08 16:45:00|559.7|559.1|559.5|558.9|560|559.4|559.5|558.9|482
1636390200000|2021-11-08 16:50:00|559.3|558.7|559.5|558.9|559.8|559.2|559|558.4|666
1636390500000|2021-11-08 16:55:00|559.6|559|559.5|558.9|559.8|559.2|559.5|558.9|767
1636390800000|2021-11-08 17:00:00|559.3|558.7|559.5|558.9|559.8|559.2|559.3|558.7|480
1636391100000|2021-11-08 17:05:00|559.3|558.7|559|558.4|559.5|558.9|559|558.4|723
1636391400000|2021-11-08 17:10:00|558.8|558.2|559.3|558.7|559.3|558.7|558.8|558.2|530
1636391700000|2021-11-08 17:15:00|559.5|558.9|559.8|559.2|559.8|559.2|559.3|558.7|667
1636392000000|2021-11-08 17:20:00|559.5|558.9|559.6|559|559.8|559.2|559.5|558.9|458
1636392300000|2021-11-08 17:25:00|559.5|558.9|559.6|559|559.8|559.2|559.5|558.9|549
1636392600000|2021-11-08 17:30:00|559.8|559.2|559.5|558.9|559.8|559.2|559.5|558.9|346
1636392900000|2021-11-08 17:35:00|559.3|558.7|559.3|558.7|559.3|558.7|559|558.4|389
1636393200000|2021-11-08 17:40:00|559.5|558.9|560|559.4|560|559.4|559.3|558.7|491
1636393500000|2021-11-08 17:45:00|559.8|559.2|559.8|559.2|559.8|559.2|559.5|558.9|385
1636393800000|2021-11-08 17:50:00|560|559.4|559.8|559.2|560|559.4|559.8|559.2|448
1636394100000|2021-11-08 17:55:00|560|559.4|559.5|558.9|560|559.4|559.3|558.7|538
1636394400000|2021-11-08 18:00:00|559.4|558.8|559.8|559.2|560.3|559.7|559.3|558.7|947
1636394700000|2021-11-08 18:05:00|559.6|559|559.8|559.2|559.8|559.2|559.1|558.5|821
1636395000000|2021-11-08 18:10:00|559.6|559|559.5|558.9|559.7|559.1|559.3|558.7|486
1636395300000|2021-11-08 18:15:00|559.3|558.7|559.1|558.5|559.5|558.9|558.9|558.3|578
1636395600000|2021-11-08 18:20:00|559|558.4|559.5|558.9|559.5|558.9|559|558.4|507
1636395900000|2021-11-08 18:25:00|559.6|559|559|558.4|559.6|559|559|558.4|488
1636396200000|2021-11-08 18:30:00|559.1|558.5|559.1|558.5|559.3|558.7|559|558.4|480
1636396500000|2021-11-08 18:35:00|559.3|558.7|559.6|559|559.7|559.1|559.3|558.7|695
1636396800000|2021-11-08 18:40:00|559.5|558.9|559.3|558.7|559.8|559.2|559.1|558.5|649
1636397100000|2021-11-08 18:45:00|559.5|558.9|559.5|558.9|559.8|559.2|559.3|558.7|714
1636397400000|2021-11-08 18:50:00|559.4|558.8|559.5|558.9|559.8|559.2|559.3|558.7|1244
1636397700000|2021-11-08 18:55:00|559.6|559|559.8|559.2|559.8|559.2|559.5|558.9|912
1636398000000|2021-11-08 19:00:00|559.6|559|559.5|558.9|559.8|559.2|559.3|558.7|1646
1636398300000|2021-11-08 19:05:00|559.6|559|559.3|558.7|559.6|559|559.1|558.5|3836
1636398600000|2021-11-08 19:10:00|559.1|558.5|559.5|558.9|559.6|559|559|558.4|8873
1636398900000|2021-11-08 19:15:00|559.6|559|559.6|559|560|559.4|559.5|558.9|2361
1636419600000|2021-11-09 01:00:00|558.7|558.1|558.6|558|558.8|558.2|558.3|557.7|581
1636419900000|2021-11-09 01:05:00|||||||||31
1636420200000|2021-11-09 01:10:00|558.7|558.1|558.8|558.2|558.8|558.2|558.6|558|34
1636420500000|2021-11-09 01:15:00|558.6|558|558.6|558|558.8|558.2|558.6|558|8214
1636420800000|2021-11-09 01:20:00|558.7|558.1|558.8|558.2|558.8|558.2|558.6|558|90
1636421100000|2021-11-09 01:25:00|558.7|558.1|558.6|558|558.8|558.2|558.6|558|33
1636421400000|2021-11-09 01:30:00|558.5|557.9|558.8|558.2|558.8|558.2|558.5|557.9|84
1636421700000|2021-11-09 01:35:00|558.9|558.3|558.9|558.3|559|558.4|558.8|558.2|103
1636422000000|2021-11-09 01:40:00|558.8|558.2|558.8|558.2|558.9|558.3|558.8|558.2|135
1636422300000|2021-11-09 01:45:00|||||||||4
1636422600000|2021-11-09 01:50:00|||||||||20
1636422900000|2021-11-09 01:55:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|6
1636423200000|2021-11-09 02:00:00|||||||||1
1636423500000|2021-11-09 02:05:00|||||||||11
1636423800000|2021-11-09 02:10:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|34
1636424100000|2021-11-09 02:15:00|559|558.4|559|558.4|559|558.4|559|558.4|18
1636424400000|2021-11-09 02:20:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|3
1636424700000|2021-11-09 02:25:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|41
1636425000000|2021-11-09 02:30:00|559|558.4|558.8|558.2|559|558.4|558.8|558.2|71
1636425300000|2021-11-09 02:35:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|12
1636425600000|2021-11-09 02:40:00|558.9|558.3|558.8|558.2|558.9|558.3|558.8|558.2|17
1636425900000|2021-11-09 02:45:00|558.9|558.3|559.1|558.5|559.1|558.5|558.8|558.2|40
1636426200000|2021-11-09 02:50:00|||||||||27
1636426500000|2021-11-09 02:55:00|||||||||15
1636426800000|2021-11-09 03:00:00|||||||||9
1636427100000|2021-11-09 03:05:00|||||||||8
1636427400000|2021-11-09 03:10:00|558.8|558.2|558.8|558.2|558.8|558.2|558.8|558.2|69
1636427700000|2021-11-09 03:15:00|||||||||25
1636428000000|2021-11-09 03:20:00|||||||||11
1636428300000|2021-11-09 03:25:00|||||||||13
1636428600000|2021-11-09 03:30:00|||||||||18
1636428900000|2021-11-09 03:35:00|||||||||21
1636429200000|2021-11-09 03:40:00|||||||||22
1636429500000|2021-11-09 03:45:00|558.9|558.3|559|558.4|559|558.4|558.8|558.2|47
1636429800000|2021-11-09 03:50:00|558.9|558.3|559.1|558.5|559.1|558.5|558.9|558.3|20
1636430100000|2021-11-09 03:55:00|559.2|558.6|559.2|558.6|559.2|558.6|559.1|558.5|19
1636430400000|2021-11-09 04:00:00|559.1|558.5|559.1|558.5|559.1|558.5|559.1|558.5|5
1636430700000|2021-11-09 04:05:00|||||||||5
1636431000000|2021-11-09 04:10:00|||||||||21
1636431300000|2021-11-09 04:15:00|||||||||8
1636431600000|2021-11-09 04:20:00|559.2|558.6|559.2|558.6|559.2|558.6|559.1|558.5|22
1636431900000|2021-11-09 04:25:00|559.1|558.5|559.1|558.5|559.3|558.7|559.1|558.5|24
1636432200000|2021-11-09 04:30:00|559.2|558.6|559.3|558.7|559.3|558.7|559.2|558.6|23
1636432500000|2021-11-09 04:35:00|559.1|558.5|559.3|558.7|559.3|558.7|559.1|558.5|10
1636432800000|2021-11-09 04:40:00|559.8|559.2|559.8|559.2|559.8|559.2|559.8|559.2|103
1636433100000|2021-11-09 04:45:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|9
1636433400000|2021-11-09 04:50:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|9
1636433700000|2021-11-09 04:55:00|559.7|559.1|559.8|559.2|559.8|559.2|559.7|559.1|7
1636434000000|2021-11-09 05:00:00|559.7|559.1|559.7|559.1|559.7|559.1|559.7|559.1|5
1636434300000|2021-11-09 05:05:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|23
1636434600000|2021-11-09 05:10:00|||||||||9
1636434900000|2021-11-09 05:15:00|||||||||6
1636435200000|2021-11-09 05:20:00|559.9|559.3|559.8|559.2|559.9|559.3|559.8|559.2|5
1636435500000|2021-11-09 05:25:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|57
1636435800000|2021-11-09 05:30:00|559.7|559.1|559.8|559.2|559.8|559.2|559.6|559|86
1636436100000|2021-11-09 05:35:00|||||||||16
1636436400000|2021-11-09 05:40:00|||||||||8
1636436700000|2021-11-09 05:45:00|559.9|559.3|559.9|559.3|560.1|559.5|559.9|559.3|41
1636437000000|2021-11-09 05:50:00|560|559.4|559.8|559.2|560.1|559.5|559.8|559.2|17
1636437300000|2021-11-09 05:55:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|11
1636437600000|2021-11-09 06:00:00|559.7|559.1|559.8|559.2|559.9|559.3|559.6|559|11
1636437900000|2021-11-09 06:05:00|||||||||2
1636438200000|2021-11-09 06:10:00|||||||||5
1636438500000|2021-11-09 06:15:00|559.6|559|559.8|559.2|559.8|559.2|559.6|559|15
1636438800000|2021-11-09 06:20:00|||||||||6
1636439100000|2021-11-09 06:25:00|559.7|559.1|559.6|559|559.7|559.1|559.6|559|81
1636439400000|2021-11-09 06:30:00|559.8|559.2|559.8|559.2|559.8|559.2|559.6|559|39
1636439700000|2021-11-09 06:35:00|559.9|559.3|559.8|559.2|560.1|559.5|559.8|559.2|225
1636440000000|2021-11-09 06:40:00|||||||||13
1636440300000|2021-11-09 06:45:00|559.9|559.3|559.8|559.2|559.9|559.3|559.8|559.2|17
1636440600000|2021-11-09 06:50:00|||||||||6
1636440900000|2021-11-09 06:55:00|||||||||4
1636441200000|2021-11-09 07:00:00|559.9|559.3|560.1|559.5|560.1|559.5|559.8|559.2|49
1636441500000|2021-11-09 07:05:00|560.2|559.6|560.1|559.5|560.3|559.7|560.1|559.5|60
1636441800000|2021-11-09 07:10:00|560.3|559.7|560.3|559.7|560.3|559.7|560.3|559.7|29
1636442100000|2021-11-09 07:15:00|560.6|560|560.3|559.7|560.6|560|560.3|559.7|58
1636442400000|2021-11-09 07:20:00|560.2|559.6|560.3|559.7|560.3|559.7|560.1|559.5|86
1636442700000|2021-11-09 07:25:00|560.6|560|560.3|559.7|560.6|560|560.3|559.7|133
1636443000000|2021-11-09 07:30:00|560.1|559.5|559.8|559.2|560.1|559.5|559.8|559.2|116
1636443300000|2021-11-09 07:35:00|||||||||7
1636443600000|2021-11-09 07:40:00|||||||||10
1636443900000|2021-11-09 07:45:00|559.9|559.3|559.6|559|559.9|559.3|559.6|559|91
1636444200000|2021-11-09 07:50:00|559.8|559.2|559.6|559|559.8|559.2|559.6|559|161
1636444500000|2021-11-09 07:55:00|559.8|559.2|560.1|559.5|560.1|559.5|559.8|559.2|115
1636444800000|2021-11-09 08:00:00|||||||||27
1636445100000|2021-11-09 08:05:00|560.3|559.7|560.1|559.5|560.3|559.7|560.1|559.5|29
1636445400000|2021-11-09 08:10:00|560.3|559.7|560.3|559.7|560.3|559.7|560.2|559.6|69
1636445700000|2021-11-09 08:15:00|560.2|559.6|560.1|559.5|560.3|559.7|560.1|559.5|258
1636446000000|2021-11-09 08:20:00|560.3|559.7|560.6|560|560.6|560|560.3|559.7|145
1636446300000|2021-11-09 08:25:00|||||||||44
1636446600000|2021-11-09 08:30:00|560.8|560.2|561.1|560.5|561.1|560.5|560.8|560.2|469
1636446900000|2021-11-09 08:35:00|561.3|560.7|561.6|561|561.6|561|561.1|560.5|106
1636447200000|2021-11-09 08:40:00|561.3|560.7|561.1|560.5|561.6|561|561.1|560.5|196
1636447500000|2021-11-09 08:45:00|||||||||102
1636447800000|2021-11-09 08:50:00|561.2|560.6|561.1|560.5|561.3|560.7|561.1|560.5|95
1636448100000|2021-11-09 08:55:00|561.3|560.7|561.6|561|561.7|561.1|561.3|560.7|394
1636448400000|2021-11-09 09:00:00|561.7|561.1|562.1|561.5|562.2|561.6|561.6|561|178
1636448700000|2021-11-09 09:05:00|561.8|561.2|561.8|561.2|562.1|561.5|561.8|561.2|832
1636449000000|2021-11-09 09:10:00|562.1|561.5|561.8|561.2|562.3|561.7|561.8|561.2|120
1636449300000|2021-11-09 09:15:00|561.9|561.3|562.1|561.5|562.1|561.5|561.8|561.2|50
1636449600000|2021-11-09 09:20:00|562.3|561.7|562.3|561.7|562.3|561.7|562.2|561.6|71
1636449900000|2021-11-09 09:25:00|562.2|561.6|562.1|561.5|562.3|561.7|562.1|561.5|41
1636450200000|2021-11-09 09:30:00|562|561.4|562.1|561.5|562.1|561.5|561.9|561.3|114
1636450500000|2021-11-09 09:35:00|561.9|561.3|562.1|561.5|562.3|561.7|561.8|561.2|107
1636450800000|2021-11-09 09:40:00|562.3|561.7|563.3|562.7|563.3|562.7|562.3|561.7|392
1636451100000|2021-11-09 09:45:00|563.6|563|563.8|563.2|563.8|563.2|563.6|563|318
1636451400000|2021-11-09 09:50:00|564.1|563.5|563.6|563|564.3|563.7|563.6|563|315
1636451700000|2021-11-09 09:55:00|563.7|563.1|563.6|563|563.7|563.1|563.1|562.5|212
1636452000000|2021-11-09 10:00:00|563.5|562.9|563.6|563|563.6|563|563.1|562.5|77
1636452300000|2021-11-09 10:05:00|563.5|562.9|563.3|562.7|563.5|562.9|563.3|562.7|1459
1636452600000|2021-11-09 10:10:00|563.4|562.8|563.3|562.7|563.4|562.8|563.3|562.7|158
1636452900000|2021-11-09 10:15:00|563.4|562.8|563.3|562.7|563.5|562.9|563.3|562.7|32
1636453200000|2021-11-09 10:20:00|563.4|562.8|563.3|562.7|563.4|562.8|563.3|562.7|22
1636453500000|2021-11-09 10:25:00|563.1|562.5|563.3|562.7|563.3|562.7|563.1|562.5|71
1636453800000|2021-11-09 10:30:00|563.2|562.6|563.1|562.5|563.2|562.6|562.8|562.2|85
1636454100000|2021-11-09 10:35:00|||||||||23
1636454400000|2021-11-09 10:40:00|562.8|562.2|562.6|562|562.8|562.2|562.6|562|20
1636454700000|2021-11-09 10:45:00|562.7|562.1|562.3|561.7|562.9|562.3|562.3|561.7|866
1636455000000|2021-11-09 10:50:00|562.2|561.6|562.3|561.7|562.7|562.1|562.1|561.5|298
1636455300000|2021-11-09 10:55:00|562.1|561.5|561.8|561.2|562.5|561.9|561.8|561.2|244
1636455600000|2021-11-09 11:00:00|562.1|561.5|561.8|561.2|562.1|561.5|561.8|561.2|95
1636455900000|2021-11-09 11:05:00|561.7|561.1|561.6|561|562|561.4|561.6|561|103
1636456200000|2021-11-09 11:10:00|561.7|561.1|561.7|561.1|561.7|561.1|561.6|561|37
1636456500000|2021-11-09 11:15:00|561.6|561|561.8|561.2|561.8|561.2|561.6|561|40
1636456800000|2021-11-09 11:20:00|561.7|561.1|561.1|560.5|561.7|561.1|561.1|560.5|229
1636457100000|2021-11-09 11:25:00|561|560.4|560.7|560.1|561.1|560.5|560.7|560.1|172
1636457400000|2021-11-09 11:30:00|560.8|560.2|560.8|560.2|561.1|560.5|560.7|560.1|117
1636457700000|2021-11-09 11:35:00|560.7|560.1|561.1|560.5|561.1|560.5|560.7|560.1|74
1636458000000|2021-11-09 11:40:00|561|560.4|561.1|560.5|561.1|560.5|560.8|560.2|13
1636458300000|2021-11-09 11:45:00|||||||||22
1636458600000|2021-11-09 11:50:00|560.9|560.3|561|560.4|561.3|560.7|560.7|560.1|275
1636458900000|2021-11-09 11:55:00|561.1|560.5|560.6|560|561.1|560.5|560.6|560|66
1636459200000|2021-11-09 12:00:00|560.7|560.1|561|560.4|561.1|560.5|560.6|560|300
1636459500000|2021-11-09 12:05:00|561.1|560.5|561.2|560.6|561.2|560.6|561|560.4|127
1636459800000|2021-11-09 12:10:00|561.1|560.5|561.9|561.3|561.9|561.3|561|560.4|298
1636460100000|2021-11-09 12:15:00|562.1|561.5|562.1|561.5|562.4|561.8|561.9|561.3|192
1636460400000|2021-11-09 12:20:00|562.2|561.6|562.1|561.5|562.2|561.6|561.8|561.2|361
1636460700000|2021-11-09 12:25:00|562|561.4|562.1|561.5|562.2|561.6|562|561.4|61
1636461000000|2021-11-09 12:30:00|562.2|561.6|562.1|561.5|562.2|561.6|561.9|561.3|130
1636461300000|2021-11-09 12:35:00|561.9|561.3|561.5|560.9|561.9|561.3|561.4|560.8|133
1636461600000|2021-11-09 12:40:00|561.6|561|562.1|561.5|562.2|561.6|561.6|561|97
1636461900000|2021-11-09 12:45:00|562.2|561.6|562.1|561.5|562.4|561.8|561.9|561.3|201
1636462200000|2021-11-09 12:50:00|562.2|561.6|562.3|561.7|562.3|561.7|562.1|561.5|58
1636462500000|2021-11-09 12:55:00|562.2|561.6|563.2|562.6|563.3|562.7|562.2|561.6|84
1636462800000|2021-11-09 13:00:00|563.5|562.9|562.4|561.8|563.5|562.9|562.1|561.5|137
1636463100000|2021-11-09 13:05:00|562.5|561.9|562.9|562.3|562.9|562.3|562.1|561.5|353
1636463400000|2021-11-09 13:10:00|563|562.4|562.8|562.2|563.1|562.5|562.7|562.1|148
1636463700000|2021-11-09 13:15:00|562.7|562.1|562.7|562.1|562.8|562.2|562.2|561.6|128
1636464000000|2021-11-09 13:20:00|562.6|562|562.1|561.5|562.6|562|561.9|561.3|121
1636464300000|2021-11-09 13:25:00|562|561.4|562.1|561.5|562.2|561.6|561.9|561.3|144
1636464600000|2021-11-09 13:30:00|562.2|561.6|562.1|561.5|562.3|561.7|562.1|561.5|104
1636464900000|2021-11-09 13:35:00|562.3|561.7|562.7|562.1|562.8|562.2|562.3|561.7|75
1636465200000|2021-11-09 13:40:00|562.8|562.2|562.3|561.7|562.8|562.2|562.1|561.5|251
1636468200000|2021-11-09 14:30:00|562|561.4|560.6|560|562|561.4|560.6|560|2816
1636468500000|2021-11-09 14:35:00|560.7|560.1|560.1|559.5|560.8|560.2|559.9|559.3|1790
1636468800000|2021-11-09 14:40:00|560.3|559.7|560.4|559.8|561.1|560.5|559.6|559|1605
1636469100000|2021-11-09 14:45:00|560.3|559.7|559.6|559|560.3|559.7|559.1|558.5|1071
1636469400000|2021-11-09 14:50:00|559.8|559.2|559.9|559.3|560.6|560|559.6|559|1918
1636469700000|2021-11-09 14:55:00|559.8|559.2|560.1|559.5|560.4|559.8|559.4|558.8|1084
1636470000000|2021-11-09 15:00:00|560.2|559.6|560.5|559.9|560.8|560.2|559.6|559|800
1636470300000|2021-11-09 15:05:00|560.6|560|560.6|560|560.8|560.2|559.9|559.3|614
1636470600000|2021-11-09 15:10:00|560.4|559.8|559.9|559.3|560.6|560|559.8|559.2|776
1636470900000|2021-11-09 15:15:00|560.1|559.5|559.3|558.7|560.1|559.5|559.2|558.6|982
1636471200000|2021-11-09 15:20:00|559.1|558.5|559.1|558.5|559.4|558.8|558.9|558.3|1329
1636471500000|2021-11-09 15:25:00|558.9|558.3|559.1|558.5|559.3|558.7|558.6|558|988
1636471800000|2021-11-09 15:30:00|559.3|558.7|558.3|557.7|559.6|559|558.3|557.7|694
1636472100000|2021-11-09 15:35:00|558.1|557.5|556.8|556.2|558.1|557.5|556.8|556.2|1726
1636472400000|2021-11-09 15:40:00|556.6|556|556.6|556|556.8|556.2|556.3|555.7|1337
1636472700000|2021-11-09 15:45:00|556.8|556.2|556.8|556.2|556.9|556.3|556.3|555.7|1111
1636473000000|2021-11-09 15:50:00|557.1|556.5|558.3|557.7|558.3|557.7|557.1|556.5|810
1636473300000|2021-11-09 15:55:00|558.1|557.5|557.7|557.1|558.3|557.7|557.6|557|637
1636473600000|2021-11-09 16:00:00|557.6|557|557.6|557|558.1|557.5|557.1|556.5|607
1636473900000|2021-11-09 16:05:00|557.3|556.7|557.6|557|557.8|557.2|557.1|556.5|773
1636474200000|2021-11-09 16:10:00|557.8|557.2|557.3|556.7|557.8|557.2|556.8|556.2|1250
1636474500000|2021-11-09 16:15:00|557.2|556.6|556.6|556|557.3|556.7|556.3|555.7|605
1636474800000|2021-11-09 16:20:00|556.8|556.2|557.1|556.5|557.3|556.7|556.8|556.2|769
1636475100000|2021-11-09 16:25:00|557|556.4|556.8|556.2|557.1|556.5|556.4|555.8|623
1636475400000|2021-11-09 16:30:00|556.6|556|556.8|556.2|557.1|556.5|556.3|555.7|823
1636475700000|2021-11-09 16:35:00|556.6|556|556.6|556|556.6|556|556.1|555.5|977
1636476000000|2021-11-09 16:40:00|556.4|555.8|556.3|555.7|556.6|556|556.1|555.5|976
1636476300000|2021-11-09 16:45:00|556.1|555.5|556.8|556.2|557.1|556.5|556.1|555.5|1487
1636476600000|2021-11-09 16:50:00|556.6|556|556.3|555.7|556.8|556.2|556.3|555.7|1289
1636476900000|2021-11-09 16:55:00|556.4|555.8|556.6|556|556.8|556.2|556.1|555.5|1865
1636477200000|2021-11-09 17:00:00|556.9|555.9|570.1|569.5|570.9|570|556.9|555.9|8745
1636477500000|2021-11-09 17:05:00|570|569.4|567.9|567.3|571.9|571.3|565.6|565|4885
1636477800000|2021-11-09 17:10:00|568|567.4|567.6|567|569.1|568.5|567.3|566.7|1762
1636478100000|2021-11-09 17:15:00|567.7|567.1|567.1|566.5|567.9|567.3|565.6|565|1610
1636478400000|2021-11-09 17:20:00|567.3|566.7|566.1|565.5|567.6|567|565.1|564.5|1545
1636478700000|2021-11-09 17:25:00|565.9|565.3|564.6|564|566.4|565.8|564.4|563.8|1705
1636479000000|2021-11-09 17:30:00|564.8|564.2|562.9|562.3|565.1|564.5|562.9|562.3|2263
1636479300000|2021-11-09 17:35:00|563|562.4|561.8|561.2|563.1|562.5|561.1|560.5|1917
1636479600000|2021-11-09 17:40:00|561.6|561|563.1|562.5|563.9|563.3|561.6|561|1761
1636479900000|2021-11-09 17:45:00|563.2|562.6|561.8|561.2|563.6|563|561.6|561|1864
1636480200000|2021-11-09 17:50:00|562.1|561.5|562.3|561.7|562.8|562.2|561.5|560.9|1061
1636480500000|2021-11-09 17:55:00|562.4|561.8|561.9|561.3|562.6|562|561.8|561.2|1596
1636480800000|2021-11-09 18:00:00|562.1|561.5|561.3|560.7|562.1|561.5|561.3|560.7|786
1636481100000|2021-11-09 18:05:00|561.1|560.5|560.4|559.8|561.6|561|560.4|559.8|974
1636481400000|2021-11-09 18:10:00|560.5|559.9|561.1|560.5|561.1|560.5|560.3|559.7|485
1636481700000|2021-11-09 18:15:00|561.3|560.7|562.6|562|562.8|562.2|561.1|560.5|1368
1636482000000|2021-11-09 18:20:00|562.8|562.2|562.8|562.2|563.1|562.5|562.4|561.8|686
1636482300000|2021-11-09 18:25:00|563.1|562.5|562.8|562.2|563.1|562.5|562.6|562|902
1636482600000|2021-11-09 18:30:00|562.9|562.3|563.4|562.8|563.4|562.8|562.8|562.2|697
1636482900000|2021-11-09 18:35:00|563.3|562.7|563.9|563.3|564.1|563.5|563.3|562.7|559
1636483200000|2021-11-09 18:40:00|564.1|563.5|564.1|563.5|565.1|564.5|563.8|563.2|863
1636483500000|2021-11-09 18:45:00|563.9|563.3|564.8|564.2|564.8|564.2|563.6|563|684
1636483800000|2021-11-09 18:50:00|564.9|564.3|563.8|563.2|565.1|564.5|563.6|563|477
1636484100000|2021-11-09 18:55:00|563.6|563|563.6|563|563.8|563.2|563.3|562.7|1719
1636484400000|2021-11-09 19:00:00|563.8|563.2|563.6|563|564.1|563.5|563.4|562.8|1581
1636484700000|2021-11-09 19:05:00|563.8|563.2|563.4|562.8|563.8|563.2|562.6|562|3601
1636485000000|2021-11-09 19:10:00|563.1|562.5|563.1|562.5|563.6|563|562.6|562|15351
1636485300000|2021-11-09 19:15:00|563.3|562.7|563.8|563.2|564.4|563.8|562.8|562.2|6296
1636506000000|2021-11-10 01:00:00|563.9|563.3|563.6|563|564.5|563.9|563.4|562.8|697
1636506300000|2021-11-10 01:05:00|563.7|563.1|564.4|563.8|564.7|564.1|563.7|563.1|177
1636506600000|2021-11-10 01:10:00|564.3|563.7|564.7|564.1|564.7|564.1|564.2|563.6|161
1636506900000|2021-11-10 01:15:00|564.6|564|564.7|564.1|564.7|564.1|564.4|563.8|90
1636507200000|2021-11-10 01:20:00|564.6|564|564.6|564|564.7|564.1|564.4|563.8|78
1636507500000|2021-11-10 01:25:00|564.9|564.3|564.9|564.3|564.9|564.3|564.9|564.3|59
1636507800000|2021-11-10 01:30:00|564.6|564|564.7|564.1|564.8|564.2|564.6|564|67
1636508100000|2021-11-10 01:35:00|564.8|564.2|564.9|564.3|564.9|564.3|564.6|564|79
1636508400000|2021-11-10 01:40:00|564.7|564.1|564.4|563.8|564.8|564.2|564.4|563.8|70
1636508700000|2021-11-10 01:45:00|563.8|563.2|563.5|562.9|563.9|563.3|563.3|562.7|279
1636509000000|2021-11-10 01:50:00|563.4|562.8|563.6|563|563.7|563.1|563.4|562.8|47
1636509300000|2021-11-10 01:55:00|||||||||29
1636509600000|2021-11-10 02:00:00|563.7|563.1|563.8|563.2|563.8|563.2|563.4|562.8|46
1636509900000|2021-11-10 02:05:00|563.9|563.3|564.6|564|564.6|564|563.9|563.3|76
1636510200000|2021-11-10 02:10:00|564.4|563.8|564.8|564.2|564.9|564.3|564.4|563.8|95
1636510500000|2021-11-10 02:15:00|564.6|564|564.4|563.8|564.9|564.3|564.4|563.8|153
1636510800000|2021-11-10 02:20:00|564.5|563.9|564.7|564.1|564.9|564.3|564.5|563.9|41
1636511100000|2021-11-10 02:25:00|564.6|564|564.8|564.2|564.9|564.3|564.6|564|63
1636511400000|2021-11-10 02:30:00|564.9|564.3|564.9|564.3|564.9|564.3|564.7|564.1|23
1636511700000|2021-11-10 02:35:00|564.8|564.2|564.9|564.3|564.9|564.3|564.6|564|28
1636512000000|2021-11-10 02:40:00|565.1|564.5|565.1|564.5|565.1|564.5|564.9|564.3|35
1636512300000|2021-11-10 02:45:00|565|564.4|566.7|566.1|566.7|566.1|565|564.4|193
1636512600000|2021-11-10 02:50:00|566.9|566.3|566.6|566|566.9|566.3|566.4|565.8|102
1636512900000|2021-11-10 02:55:00|566.5|565.9|566.1|565.5|566.6|566|566.1|565.5|83
1636513200000|2021-11-10 03:00:00|566.4|565.8|566.2|565.6|566.4|565.8|566.1|565.5|43
1636513500000|2021-11-10 03:05:00|566.4|565.8|566.1|565.5|566.4|565.8|566.1|565.5|44
1636513800000|2021-11-10 03:10:00|566.3|565.7|566.1|565.5|566.4|565.8|566.1|565.5|58
1636514100000|2021-11-10 03:15:00|566.4|565.8|566.4|565.8|566.4|565.8|566.1|565.5|28
1636514400000|2021-11-10 03:20:00|566.3|565.7|566.4|565.8|566.4|565.8|566.3|565.7|4
1636514700000|2021-11-10 03:25:00|566.1|565.5|566.1|565.5|566.1|565.5|565.9|565.3|59
1636515000000|2021-11-10 03:30:00|||||||||2
1636515300000|2021-11-10 03:35:00|||||||||3
1636515600000|2021-11-10 03:40:00|565.9|565.3|565.9|565.3|565.9|565.3|565.9|565.3|59
1636515900000|2021-11-10 03:45:00|||||||||3
1636516200000|2021-11-10 03:50:00|||||||||19
1636516500000|2021-11-10 03:55:00|||||||||5
1636516800000|2021-11-10 04:00:00|||||||||7
1636517100000|2021-11-10 04:05:00|||||||||9
1636517400000|2021-11-10 04:10:00|||||||||11
1636517700000|2021-11-10 04:15:00|565.8|565.2|565.9|565.3|565.9|565.3|565.8|565.2|8
1636518000000|2021-11-10 04:20:00|||||||||12
1636518300000|2021-11-10 04:25:00|566.1|565.5|566.1|565.5|566.1|565.5|566.1|565.5|44
1636518600000|2021-11-10 04:30:00|||||||||5
1636518900000|2021-11-10 04:35:00|565.9|565.3|566.1|565.5|566.1|565.5|565.9|565.3|55
1636519200000|2021-11-10 04:40:00|||||||||23
1636519500000|2021-11-10 04:45:00|||||||||26
1636519800000|2021-11-10 04:50:00|566.4|565.8|566.3|565.7|566.4|565.8|566.3|565.7|78
1636520100000|2021-11-10 04:55:00|566.1|565.5|566.1|565.5|566.3|565.7|566.1|565.5|21
1636520400000|2021-11-10 05:00:00|||||||||9
1636520700000|2021-11-10 05:05:00|||||||||18
1636521000000|2021-11-10 05:10:00|||||||||10
1636521300000|2021-11-10 05:15:00|565.9|565.3|565.9|565.3|565.9|565.3|565.9|565.3|29
1636521600000|2021-11-10 05:20:00|565.6|565|565.9|565.3|565.9|565.3|565.6|565|42
1636521900000|2021-11-10 05:25:00|||||||||16
1636522200000|2021-11-10 05:30:00|565.4|564.8|565.7|565.1|565.9|565.3|565.4|564.8|44
1636522500000|2021-11-10 05:35:00|565.6|565|565.8|565.2|565.9|565.3|565.6|565|9
1636522800000|2021-11-10 05:40:00|565.9|565.3|565.7|565.1|565.9|565.3|565.6|565|18
1636523100000|2021-11-10 05:45:00|565.8|565.2|565.9|565.3|566|565.4|565.8|565.2|16
1636523400000|2021-11-10 05:50:00|||||||||48
1636523700000|2021-11-10 05:55:00|565.8|565.2|566|565.4|566|565.4|565.8|565.2|18
1636524000000|2021-11-10 06:00:00|565.9|565.3|566|565.4|566|565.4|565.9|565.3|23
1636524300000|2021-11-10 06:05:00|566.1|565.5|566.1|565.5|566.1|565.5|565.9|565.3|3
1636524600000|2021-11-10 06:10:00|566|565.4|566.3|565.7|566.3|565.7|565.9|565.3|39
1636524900000|2021-11-10 06:15:00|566.1|565.5|566.4|565.8|566.4|565.8|566|565.4|28
1636525200000|2021-11-10 06:20:00|566.3|565.7|566.1|565.5|566.4|565.8|566.1|565.5|15
1636525500000|2021-11-10 06:25:00|566|565.4|566.1|565.5|566.1|565.5|565.9|565.3|21
1636525800000|2021-11-10 06:30:00|566.2|565.6|566.4|565.8|566.4|565.8|566.1|565.5|9
1636526100000|2021-11-10 06:35:00|566.6|566|566.6|566|566.7|566.1|566.6|566|65
1636526400000|2021-11-10 06:40:00|566.9|566.3|567.4|566.8|567.6|567|566.9|566.3|151
1636526700000|2021-11-10 06:45:00|567.1|566.5|567.4|566.8|567.4|566.8|567|566.4|59
1636527000000|2021-11-10 06:50:00|||||||||17
1636527300000|2021-11-10 06:55:00|||||||||11
1636527600000|2021-11-10 07:00:00|567.1|566.5|568.1|567.5|568.4|567.8|567.1|566.5|239
1636527900000|2021-11-10 07:05:00|568.2|567.6|567.9|567.3|568.2|567.6|567.7|567.1|82
1636528200000|2021-11-10 07:10:00|567.8|567.2|567.9|567.3|567.9|567.3|567.8|567.2|53
1636528500000|2021-11-10 07:15:00|567.8|567.2|567.1|566.5|567.9|567.3|566.9|566.3|184
1636528800000|2021-11-10 07:20:00|567.2|566.6|567.1|566.5|567.4|566.8|567.1|566.5|59
1636529100000|2021-11-10 07:25:00|567|566.4|567.2|566.6|567.2|566.6|567|566.4|39
1636529400000|2021-11-10 07:30:00|567.3|566.7|567.3|566.7|567.4|566.8|567.1|566.5|63
1636529700000|2021-11-10 07:35:00|567.4|566.8|566.7|566.1|567.4|566.8|566.7|566.1|81
1636530000000|2021-11-10 07:40:00|566.6|566|566.2|565.6|566.7|566.1|566.2|565.6|114
1636530300000|2021-11-10 07:45:00|566.4|565.8|566.3|565.7|566.7|566.1|566.2|565.6|58
1636530600000|2021-11-10 07:50:00|566.4|565.8|566.2|565.6|566.7|566.1|566.2|565.6|67
1636530900000|2021-11-10 07:55:00|566.1|565.5|566.1|565.5|566.4|565.8|565.7|565.1|192
1636531200000|2021-11-10 08:00:00|566|565.4|566.3|565.7|566.4|565.8|566|565.4|121
1636531500000|2021-11-10 08:05:00|566.2|565.6|566.7|566.1|566.7|566.1|566.2|565.6|16
1636531800000|2021-11-10 08:10:00|566.6|566|566.4|565.8|566.6|566|566.4|565.8|17
1636532100000|2021-11-10 08:15:00|566.3|565.7|566.9|566.3|566.9|566.3|566.3|565.7|64
1636532400000|2021-11-10 08:20:00|567.2|566.6|567.4|566.8|567.4|566.8|566.9|566.3|174
1636532700000|2021-11-10 08:25:00|567.5|566.9|567.3|566.7|567.5|566.9|567.2|566.6|23
1636533000000|2021-11-10 08:30:00|567.4|566.8|567.2|566.6|567.4|566.8|567.2|566.6|45
1636533300000|2021-11-10 08:35:00|567.3|566.7|568.2|567.6|568.4|567.8|567|566.4|117
1636533600000|2021-11-10 08:40:00|568.3|567.7|568.4|567.8|568.8|568.2|568.2|567.6|244
1636533900000|2021-11-10 08:45:00|568.2|567.6|567.9|567.3|568.3|567.7|567.8|567.2|87
1636534200000|2021-11-10 08:50:00|567.7|567.1|567.7|567.1|567.9|567.3|567.4|566.8|79
1636534500000|2021-11-10 08:55:00|567.6|567|567.4|566.8|567.6|567|567.3|566.7|62
1636534800000|2021-11-10 09:00:00|567.2|566.6|567.2|566.6|567.3|566.7|567.2|566.6|36
1636535100000|2021-11-10 09:05:00|567.3|566.7|566.8|566.2|567.3|566.7|566.7|566.1|31
1636535400000|2021-11-10 09:10:00|566.7|566.1|566.9|566.3|566.9|566.3|566.7|566.1|165
1636535700000|2021-11-10 09:15:00|566.7|566.1|566.2|565.6|566.8|566.2|565.9|565.3|170
1636536000000|2021-11-10 09:20:00|566|565.4|565.4|564.8|566|565.4|565.4|564.8|898
1636536300000|2021-11-10 09:25:00|565.3|564.7|565.8|565.2|565.9|565.3|565.2|564.6|118
1636536600000|2021-11-10 09:30:00|565.7|565.1|566.2|565.6|566.2|565.6|565.7|565.1|59
1636536900000|2021-11-10 09:35:00|566.3|565.7|565.9|565.3|566.3|565.7|565.9|565.3|39
1636537200000|2021-11-10 09:40:00|566.1|565.5|565.7|565.1|566.2|565.6|565.7|565.1|128
1636537500000|2021-11-10 09:45:00|565.4|564.8|565.6|565|565.8|565.2|565.2|564.6|115
1636537800000|2021-11-10 09:50:00|565.7|565.1|565.8|565.2|565.9|565.3|565.6|565|109
1636538100000|2021-11-10 09:55:00|565.7|565.1|566.2|565.6|566.2|565.6|565.7|565.1|3407
1636538400000|2021-11-10 10:00:00|566|565.4|566.4|565.8|566.7|566.1|566|565.4|194
1636538700000|2021-11-10 10:05:00|566.7|566.1|566.5|565.9|566.7|566.1|566.5|565.9|17
1636539000000|2021-11-10 10:10:00|566.7|566.1|566.7|566.1|567|566.4|566.7|566.1|186
1636539300000|2021-11-10 10:15:00|566.6|566|566.7|566.1|566.7|566.1|566.5|565.9|379
1636539600000|2021-11-10 10:20:00|||||||||5
1636539900000|2021-11-10 10:25:00|566.6|566|566.5|565.9|566.6|566|566.5|565.9|36
1636540200000|2021-11-10 10:30:00|566.6|566|566.5|565.9|566.6|566|566.5|565.9|44
1636540500000|2021-11-10 10:35:00|566.7|566.1|566.7|566.1|567|566.4|566.7|566.1|38
1636540800000|2021-11-10 10:40:00|566.6|566|566.2|565.6|566.6|566|566.2|565.6|150
1636541100000|2021-11-10 10:45:00|566.3|565.7|566.2|565.6|566.5|565.9|566.2|565.6|161
1636541400000|2021-11-10 10:50:00|566.3|565.7|566.2|565.6|566.3|565.7|566|565.4|48
1636541700000|2021-11-10 10:55:00|566.5|565.9|566.2|565.6|566.7|566.1|566.2|565.6|86
1636542000000|2021-11-10 11:00:00|566.1|565.5|566|565.4|566.2|565.6|565.7|565.1|47
1636542300000|2021-11-10 11:05:00|565.9|565.3|565.5|564.9|565.9|565.3|565.5|564.9|29
1636542600000|2021-11-10 11:10:00|565.4|564.8|565.1|564.5|565.4|564.8|564.8|564.2|138
1636542900000|2021-11-10 11:15:00|565.2|564.6|565.3|564.7|565.3|564.7|565.1|564.5|42
1636543200000|2021-11-10 11:20:00|565.2|564.6|565.3|564.7|565.3|564.7|565.2|564.6|60
1636543500000|2021-11-10 11:25:00|565.2|564.6|565.2|564.6|565.2|564.6|565.2|564.6|15
1636543800000|2021-11-10 11:30:00|565.3|564.7|565.7|565.1|566.1|565.5|565.3|564.7|15
1636544100000|2021-11-10 11:35:00|565.6|565|565.8|565.2|566|565.4|565.6|565|73
1636544400000|2021-11-10 11:40:00|565.9|565.3|565.6|565|566.1|565.5|565.2|564.6|130
1636544700000|2021-11-10 11:45:00|565.7|565.1|565.6|565|565.7|565.1|565.6|565|39
1636545000000|2021-11-10 11:50:00|565.7|565.1|565.7|565.1|565.9|565.3|565.7|565.1|74
1636545300000|2021-11-10 11:55:00|565.9|565.3|566.3|565.7|566.4|565.8|565.9|565.3|49
1636545600000|2021-11-10 12:00:00|566.4|565.8|566.2|565.6|566.4|565.8|565.9|565.3|90
1636545900000|2021-11-10 12:05:00|566.1|565.5|565.8|565.2|566.2|565.6|565.8|565.2|29
1636546200000|2021-11-10 12:10:00|565.9|565.3|565.7|565.1|566|565.4|565.7|565.1|32
1636546500000|2021-11-10 12:15:00|565.8|565.2|566.4|565.8|566.4|565.8|565.7|565.1|35
1636546800000|2021-11-10 12:20:00|566.3|565.7|565.8|565.2|566.3|565.7|565.7|565.1|138
1636547100000|2021-11-10 12:25:00|565.7|565.1|565.7|565.1|565.8|565.2|565.7|565.1|75
1636547400000|2021-11-10 12:30:00|565.8|565.2|565.1|564.5|565.9|565.3|565|564.4|250
1636547700000|2021-11-10 12:35:00|565.2|564.6|565.1|564.5|565.2|564.6|565|564.4|68
1636548000000|2021-11-10 12:40:00|565.2|564.6|565|564.4|565.2|564.6|565|564.4|17
1636548300000|2021-11-10 12:45:00|565.2|564.6|565.5|564.9|565.7|565.1|565.2|564.6|200
1636548600000|2021-11-10 12:50:00|565.3|564.7|565.4|564.8|565.5|564.9|565.2|564.6|60
1636548900000|2021-11-10 12:55:00|565.5|564.9|565.5|564.9|565.6|565|565.2|564.6|64
1636549200000|2021-11-10 13:00:00|565.7|565.1|565.5|564.9|565.7|565.1|565.5|564.9|180
1636549500000|2021-11-10 13:05:00|565.6|565|565.2|564.6|565.7|565.1|565.2|564.6|243
1636549800000|2021-11-10 13:10:00|565.3|564.7|565.8|565.2|566|565.4|565.3|564.7|109
1636550100000|2021-11-10 13:15:00|565.7|565.1|565.7|565.1|565.7|565.1|565.3|564.7|108
1636550400000|2021-11-10 13:20:00|565.6|565|565.8|565.2|565.8|565.2|565.5|564.9|81
1636550700000|2021-11-10 13:25:00|565.7|565.1|565.7|565.1|565.7|565.1|565.2|564.6|131
1636551000000|2021-11-10 13:30:00|565.6|565|565.7|565.1|566.1|565.5|565.4|564.8|115
1636551300000|2021-11-10 13:35:00|565.8|565.2|566|565.4|566.2|565.6|565.7|565.1|95
1636551600000|2021-11-10 13:40:00|566.2|565.6|566.7|566.1|567.3|566.7|566.2|565.6|510
1636554600000|2021-11-10 14:30:00|567.7|567.1|569.7|569.1|569.7|569.1|566.7|566.1|4746
1636554900000|2021-11-10 14:35:00|569.6|569|569.9|569.3|571.5|570.9|569.4|568.8|3303
1636555200000|2021-11-10 14:40:00|569.7|569.1|570.7|570.1|570.7|570.1|569.7|569.1|1770
1636555500000|2021-11-10 14:45:00|570.4|569.8|570.9|570.3|571|570.4|569.7|569.1|1498
1636555800000|2021-11-10 14:50:00|570.7|570.1|572.7|572.1|573|572.4|570.2|569.6|2188
1636556100000|2021-11-10 14:55:00|572.5|571.9|571.2|570.6|572.7|572.1|570.9|570.3|1438
1636556400000|2021-11-10 15:00:00|571.1|570.5|570.5|569.9|571.4|570.8|569.9|569.3|810
1636556700000|2021-11-10 15:05:00|570.4|569.8|570.5|569.9|571.2|570.6|570.2|569.6|930
1636557000000|2021-11-10 15:10:00|570.2|569.6|570|569.4|570.5|569.9|569.4|568.8|1328
1636557300000|2021-11-10 15:15:00|569.9|569.3|570|569.4|570.7|570.1|569.5|568.9|1208
1636557600000|2021-11-10 15:20:00|570.1|569.5|569.9|569.3|570.7|570.1|569.9|569.3|1989
1636557900000|2021-11-10 15:25:00|569.7|569.1|570.7|570.1|571|570.4|569.7|569.1|1037
1636558200000|2021-11-10 15:30:00|570.5|569.9|571.6|571|572|571.4|570.5|569.9|7953
1636558500000|2021-11-10 15:35:00|571.7|571.1|572|571.4|572|571.4|571.2|570.6|840
1636558800000|2021-11-10 15:40:00|571.8|571.2|571.8|571.2|572|571.4|571.5|570.9|897
1636559100000|2021-11-10 15:45:00|571.5|570.9|570.7|570.1|572|571.4|570.7|570.1|1036
1636559400000|2021-11-10 15:50:00|570.5|569.9|569.7|569.1|570.5|569.9|569.5|568.9|1092
1636559700000|2021-11-10 15:55:00|569.5|568.9|569.5|568.9|570|569.4|569.5|568.9|927
1636560000000|2021-11-10 16:00:00|569.7|569.1|570.5|569.9|570.7|570.1|569.5|568.9|1174
1636560300000|2021-11-10 16:05:00|570.3|569.7|571|570.4|571.5|570.9|570.2|569.6|875
1636560600000|2021-11-10 16:10:00|571.2|570.6|571.5|570.9|571.5|570.9|570.7|570.1|714
1636560900000|2021-11-10 16:15:00|571.4|570.8|571.3|570.7|572|571.4|571.2|570.6|767
1636561200000|2021-11-10 16:20:00|571.5|570.9|571.3|570.7|571.8|571.2|571.3|570.7|932
1636561500000|2021-11-10 16:25:00|571.5|570.9|572.2|571.6|572.3|571.7|571.3|570.7|743
1636561800000|2021-11-10 16:30:00|572.3|571.7|572.5|571.9|572.7|572.1|572.2|571.6|866
1636562100000|2021-11-10 16:35:00|572.7|572.1|573.3|572.7|573.5|572.9|572.7|572.1|1169
1636562400000|2021-11-10 16:40:00|573.5|572.9|574.3|573.7|574.3|573.7|573.5|572.9|1993
1636562700000|2021-11-10 16:45:00|574.5|573.9|574.5|573.9|574.7|574.1|574|573.4|1105
1636563000000|2021-11-10 16:50:00|574.7|574.1|575.5|574.9|576|575.4|574.7|574.1|1838
1636563300000|2021-11-10 16:55:00|575.6|575|576|575.4|576.3|575.7|575.5|574.9|2052
1636563600000|2021-11-10 17:00:00|575.8|575.2|575|574.4|576|575.4|574.8|574.2|1289
1636563900000|2021-11-10 17:05:00|575.2|574.6|575.2|574.6|575.8|575.2|575|574.4|1288
1636564200000|2021-11-10 17:10:00|575.3|574.7|574.8|574.2|575.5|574.9|574.7|574.1|1581
1636564500000|2021-11-10 17:15:00|574.9|574.3|575.2|574.6|575.5|574.9|574.8|574.2|837
1636564800000|2021-11-10 17:20:00|575|574.4|575.5|574.9|575.7|575.1|575|574.4|437
1636565100000|2021-11-10 17:25:00|575.3|574.7|576.2|575.6|576.2|575.6|575.2|574.6|1091
1636565400000|2021-11-10 17:30:00|576|575.4|576.5|575.9|578.2|577.6|576|575.4|2406
1636565700000|2021-11-10 17:35:00|576.7|576.1|576.3|575.7|577|576.4|576|575.4|775
1636566000000|2021-11-10 17:40:00|576|575.4|576.5|575.9|576.8|576.2|576|575.4|732
1636566300000|2021-11-10 17:45:00|576.6|576|576.8|576.2|577.3|576.7|576.5|575.9|918
1636566600000|2021-11-10 17:50:00|576.5|575.9|577|576.4|577.3|576.7|576.5|575.9|612
1636566900000|2021-11-10 17:55:00|577.2|576.6|577.2|576.6|577.3|576.7|576.8|576.2|662
1636567200000|2021-11-10 18:00:00|577|576.4|575.5|574.9|577.3|576.7|575.5|574.9|1711
1636567500000|2021-11-10 18:05:00|575.7|575.1|577.3|576.7|577.5|576.9|575.6|575|887
1636567800000|2021-11-10 18:10:00|577.5|576.9|576.5|575.9|577.5|576.9|576.5|575.9|963
1636568100000|2021-11-10 18:15:00|576.7|576.1|577.5|576.9|577.5|576.9|576.7|576.1|741
1636568400000|2021-11-10 18:20:00|577.7|577.1|577.8|577.2|578.3|577.7|577.5|576.9|1139
1636568700000|2021-11-10 18:25:00|577.7|577.1|578.5|577.9|578.5|577.9|577.7|577.1|1370
1636569000000|2021-11-10 18:30:00|578.7|578.1|579.3|578.7|579.5|578.9|578.7|578.1|1339
1636569300000|2021-11-10 18:35:00|579.5|578.9|578.8|578.2|579.5|578.9|578.8|578.2|712
1636569600000|2021-11-10 18:40:00|578.5|577.9|578.2|577.6|578.5|577.9|578|577.4|994
1636569900000|2021-11-10 18:45:00|578|577.4|577.8|577.2|578.3|577.7|577.5|576.9|1363
1636570200000|2021-11-10 18:50:00|577.7|577.1|577.8|577.2|578|577.4|577.3|576.7|2481
1636570500000|2021-11-10 18:55:00|577.7|577.1|577.8|577.2|578.3|577.7|577.7|577.1|974
1636570800000|2021-11-10 19:00:00|578|577.4|577.3|576.7|578.3|577.7|577.3|576.7|978
1636571100000|2021-11-10 19:05:00|577.5|576.9|576.8|576.2|577.5|576.9|576.5|575.9|2158
1636571400000|2021-11-10 19:10:00|577|576.4|577|576.4|577.5|576.9|576.8|576.2|5813
1636571700000|2021-11-10 19:15:00|576.8|576.2|576.2|575.6|577|576.4|576.2|575.6|5929
1636592400000|2021-11-11 01:00:00|575.6|575|574.7|574.1|575.6|575|574.3|573.7|1190
1636592700000|2021-11-11 01:05:00|574.5|573.9|575|574.4|575.2|574.6|574.4|573.8|314
1636593000000|2021-11-11 01:10:00|575.1|574.5|575.3|574.7|575.3|574.7|575|574.4|81
1636593300000|2021-11-11 01:15:00|575.1|574.5|575.5|574.9|575.5|574.9|575|574.4|79
1636593600000|2021-11-11 01:20:00|575.4|574.8|575.9|575.3|576|575.4|575.3|574.7|59
1636593900000|2021-11-11 01:25:00|576|575.4|576|575.4|576|575.4|575.8|575.2|68
1636594200000|2021-11-11 01:30:00|575.9|575.3|576.3|575.7|576.3|575.7|575.9|575.3|136
1636594500000|2021-11-11 01:35:00|576.5|575.9|576.2|575.6|576.5|575.9|575.9|575.3|127
1636594800000|2021-11-11 01:40:00|576.1|575.5|576|575.4|576.3|575.7|576|575.4|154
1636595100000|2021-11-11 01:45:00|576.2|575.6|576.3|575.7|576.3|575.7|576.2|575.6|48
1636595400000|2021-11-11 01:50:00|576.2|575.6|576.3|575.7|576.3|575.7|576.2|575.6|41
1636595700000|2021-11-11 01:55:00|576.4|575.8|576.3|575.7|576.4|575.8|576.3|575.7|43
1636596000000|2021-11-11 02:00:00|576.5|575.9|576.3|575.7|576.5|575.9|576.3|575.7|29
1636596300000|2021-11-11 02:05:00|||||||||18
1636596600000|2021-11-11 02:10:00|576|575.4|576|575.4|576|575.4|576|575.4|102
1636596900000|2021-11-11 02:15:00|||||||||11
1636597200000|2021-11-11 02:20:00|575.9|575.3|576|575.4|576|575.4|575.9|575.3|25
1636597500000|2021-11-11 02:25:00|||||||||14
1636597800000|2021-11-11 02:30:00|576.1|575.5|576.3|575.7|576.3|575.7|576.1|575.5|105
1636598100000|2021-11-11 02:35:00|576|575.4|576.3|575.7|576.4|575.8|576|575.4|196
1636598400000|2021-11-11 02:40:00|576.4|575.8|576.3|575.7|576.4|575.8|576.3|575.7|28
1636598700000|2021-11-11 02:45:00|576.5|575.9|576.3|575.7|576.5|575.9|576.3|575.7|27
1636599000000|2021-11-11 02:50:00|576.4|575.8|576.5|575.9|576.5|575.9|576.3|575.7|23
1636599300000|2021-11-11 02:55:00|576.4|575.8|576.3|575.7|576.4|575.8|576.3|575.7|66
1636599600000|2021-11-11 03:00:00|||||||||106
1636599900000|2021-11-11 03:05:00|576|575.4|576|575.4|576|575.4|576|575.4|58
1636600200000|2021-11-11 03:10:00|575.8|575.2|575.5|574.9|576|575.4|575.4|574.8|106
1636600500000|2021-11-11 03:15:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|68
1636600800000|2021-11-11 03:20:00|575.7|575.1|575.8|575.2|575.9|575.3|575.6|575|36
1636601100000|2021-11-11 03:25:00|||||||||28
1636601400000|2021-11-11 03:30:00|575.7|575.1|575.5|574.9|575.8|575.2|575.3|574.7|64
1636601700000|2021-11-11 03:35:00|575.6|575|575.6|575|575.7|575.1|575.6|575|14
1636602000000|2021-11-11 03:40:00|575.8|575.2|575.5|574.9|575.8|575.2|575.5|574.9|55
1636602300000|2021-11-11 03:45:00|575.4|574.8|575.5|574.9|575.5|574.9|575.4|574.8|23
1636602600000|2021-11-11 03:50:00|||||||||16
1636602900000|2021-11-11 03:55:00|||||||||19
1636603200000|2021-11-11 04:00:00|||||||||36
1636603500000|2021-11-11 04:05:00|575.6|575|575.5|574.9|575.6|575|575.5|574.9|25
1636603800000|2021-11-11 04:10:00|575.6|575|575.8|575.2|575.8|575.2|575.5|574.9|24
1636604100000|2021-11-11 04:15:00|575.7|575.1|575.7|575.1|575.8|575.2|575.7|575.1|10
1636604400000|2021-11-11 04:20:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575.1|15
1636604700000|2021-11-11 04:25:00|575.8|575.2|575.8|575.2|575.8|575.2|575.6|575|12
1636605000000|2021-11-11 04:30:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|13
1636605300000|2021-11-11 04:35:00|||||||||11
1636605600000|2021-11-11 04:40:00|||||||||4
1636605900000|2021-11-11 04:45:00|||||||||14
1636606200000|2021-11-11 04:50:00|||||||||4
1636606500000|2021-11-11 04:55:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|88
1636606800000|2021-11-11 05:00:00|576.1|575.5|576.2|575.6|576.2|575.6|576|575.4|90
1636607100000|2021-11-11 05:05:00|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.5|13
1636607400000|2021-11-11 05:10:00|576|575.4|576|575.4|576|575.4|576|575.4|8
1636607700000|2021-11-11 05:15:00|||||||||8
1636608000000|2021-11-11 05:20:00|576.1|575.5|576.1|575.5|576.3|575.7|576.1|575.5|19
1636608300000|2021-11-11 05:25:00|576.2|575.6|576.1|575.5|576.2|575.6|576.1|575.5|12
1636608600000|2021-11-11 05:30:00|576.2|575.6|576.3|575.7|576.3|575.7|576.1|575.5|26
1636608900000|2021-11-11 05:35:00|576.5|575.9|576.3|575.7|576.5|575.9|576.3|575.7|1
1636609200000|2021-11-11 05:40:00|576.4|575.8|576.8|576.2|576.8|576.2|576.3|575.7|189
1636609500000|2021-11-11 05:45:00|576.9|576.3|576.8|576.2|576.9|576.3|576.8|576.2|25
1636609800000|2021-11-11 05:50:00|576.5|575.9|576.5|575.9|576.5|575.9|576.5|575.9|101
1636610100000|2021-11-11 05:55:00|||||||||16
1636610400000|2021-11-11 06:00:00|||||||||26
1636610700000|2021-11-11 06:05:00|576.3|575.7|576.3|575.7|576.5|575.9|576.3|575.7|82
1636611000000|2021-11-11 06:10:00|576.5|575.9|576.5|575.9|576.5|575.9|576.4|575.8|9
1636611300000|2021-11-11 06:15:00|576.4|575.8|576.8|576.2|576.8|576.2|576.3|575.7|84
1636611600000|2021-11-11 06:20:00|576.7|576.1|576.7|576.1|576.8|576.2|576.7|576.1|58
1636611900000|2021-11-11 06:25:00|576.6|576|576.8|576.2|576.8|576.2|576.5|575.9|18
1636612200000|2021-11-11 06:30:00|577|576.4|576.8|576.2|577|576.4|576.8|576.2|13
1636612500000|2021-11-11 06:35:00|576.6|576|576.8|576.2|576.8|576.2|576.6|576|21
1636612800000|2021-11-11 06:40:00|576.7|576.1|576.6|576|576.8|576.2|576.6|576|16
1636613100000|2021-11-11 06:45:00|576.8|576.2|576.6|576|576.8|576.2|576.6|576|59
1636613400000|2021-11-11 06:50:00|576.5|575.9|576.3|575.7|576.5|575.9|576.3|575.7|49
1636613700000|2021-11-11 06:55:00|||||||||13
1636614000000|2021-11-11 07:00:00|576|575.4|575.8|575.2|576.1|575.5|575.8|575.2|262
1636614300000|2021-11-11 07:05:00|575.7|575.1|575.8|575.2|575.8|575.2|575.7|575.1|105
1636614600000|2021-11-11 07:10:00|575.7|575.1|575.6|575|575.8|575.2|575.6|575|86
1636614900000|2021-11-11 07:15:00|||||||||26
1636615200000|2021-11-11 07:20:00|575.3|574.7|575.6|575|575.6|575|575.3|574.7|78
1636615500000|2021-11-11 07:25:00|575.8|575.2|575.8|575.2|575.8|575.2|575.6|575|49
1636615800000|2021-11-11 07:30:00|575.7|575.1|575.3|574.7|575.8|575.2|575.3|574.7|68
1636616100000|2021-11-11 07:35:00|575.6|575|575.6|575|575.7|575.1|575.5|574.9|126
1636616400000|2021-11-11 07:40:00|575.8|575.2|576|575.4|576.1|575.5|575.8|575.2|92
1636616700000|2021-11-11 07:45:00|575.9|575.3|575.7|575.1|575.9|575.3|575.6|575|98
1636617000000|2021-11-11 07:50:00|575.8|575.2|575.8|575.2|576.1|575.5|575.8|575.2|115
1636617300000|2021-11-11 07:55:00|||||||||58
1636617600000|2021-11-11 08:00:00|575.6|575|575.3|574.7|575.7|575.1|575.3|574.7|65
1636617900000|2021-11-11 08:05:00|575.2|574.6|575|574.4|575.3|574.7|575|574.4|112
1636618200000|2021-11-11 08:10:00|574.9|574.3|574.5|573.9|574.9|574.3|574.1|573.5|250
1636618500000|2021-11-11 08:15:00|574.6|574|575|574.4|575.1|574.5|574.5|573.9|66
1636618800000|2021-11-11 08:20:00|575.1|574.5|575.6|575|575.6|575|575|574.4|126
1636619100000|2021-11-11 08:25:00|575.5|574.9|575.3|574.7|575.8|575.2|575.3|574.7|102
1636619400000|2021-11-11 08:30:00|575.2|574.6|574.8|574.2|575.2|574.6|574.8|574.2|40
1636619700000|2021-11-11 08:35:00|574.7|574.1|574.9|574.3|575|574.4|574.7|574.1|53
1636620000000|2021-11-11 08:40:00|575|574.4|575.1|574.5|575.2|574.6|574.9|574.3|30
1636620300000|2021-11-11 08:45:00|575.2|574.6|575.2|574.6|575.3|574.7|575.1|574.5|21
1636620600000|2021-11-11 08:50:00|575.3|574.7|575.3|574.7|575.3|574.7|575.3|574.7|30
1636620900000|2021-11-11 08:55:00|575.4|574.8|575.6|575|575.7|575.1|575.3|574.7|35
1636621200000|2021-11-11 09:00:00|575.7|575.1|575.5|574.9|575.7|575.1|575.5|574.9|69
1636621500000|2021-11-11 09:05:00|575.6|575|575.6|575|575.8|575.2|575.5|574.9|52
1636621800000|2021-11-11 09:10:00|575.8|575.2|575.8|575.2|576.1|575.5|575.8|575.2|47
1636622100000|2021-11-11 09:15:00|575.7|575.1|576.2|575.6|576.2|575.6|575.6|575|90
1636622400000|2021-11-11 09:20:00|576.1|575.5|576.3|575.7|576.8|576.2|576.1|575.5|143
1636622700000|2021-11-11 09:25:00|576.1|575.5|576.1|575.5|576.3|575.7|576.1|575.5|36
1636623000000|2021-11-11 09:30:00|576.2|575.6|575.8|575.2|576.2|575.6|575.8|575.2|45
1636623300000|2021-11-11 09:35:00|575.6|575|575.6|575|575.8|575.2|575.6|575|74
1636623600000|2021-11-11 09:40:00|575.7|575.1|575.6|575|575.7|575.1|575.6|575|21
1636623900000|2021-11-11 09:45:00|575.3|574.7|575.4|574.8|575.6|575|575.3|574.7|45
1636624200000|2021-11-11 09:50:00|575.6|575|575.8|575.2|575.8|575.2|575.6|575|47
1636624500000|2021-11-11 09:55:00|575.7|575.1|575.6|575|575.8|575.2|575.6|575|81
1636624800000|2021-11-11 10:00:00|575.7|575.1|575.7|575.1|575.8|575.2|575.6|575|35
1636625100000|2021-11-11 10:05:00|575.6|575|575.3|574.7|575.6|575|575.3|574.7|23
1636625400000|2021-11-11 10:10:00|575.5|574.9|574.8|574.2|575.5|574.9|574.8|574.2|171
1636625700000|2021-11-11 10:15:00|575|574.4|574.8|574.2|575.1|574.5|574.8|574.2|40
1636626000000|2021-11-11 10:20:00|575|574.4|575.6|575|575.6|575|574.8|574.2|298
1636626300000|2021-11-11 10:25:00|575.5|574.9|575.3|574.7|575.6|575|575.3|574.7|29
1636626600000|2021-11-11 10:30:00|575.2|574.6|575.6|575|575.6|575|575|574.4|26
1636626900000|2021-11-11 10:35:00|575.5|574.9|575.3|574.7|575.5|574.9|575.1|574.5|234
1636627200000|2021-11-11 10:40:00|575.2|574.6|575.5|574.9|575.6|575|575.2|574.6|535
1636627500000|2021-11-11 10:45:00|575.3|574.7|575.6|575|575.8|575.2|575.3|574.7|25
1636627800000|2021-11-11 10:50:00|575.4|574.8|575.6|575|575.6|575|575.4|574.8|3
1636628100000|2021-11-11 10:55:00|575.5|574.9|575.8|575.2|575.8|575.2|575.4|574.8|56
1636628400000|2021-11-11 11:00:00|575.9|575.3|575.6|575|576|575.4|575.6|575|33
1636628700000|2021-11-11 11:05:00|575.4|574.8|575.3|574.7|575.6|575|575.3|574.7|25
1636629000000|2021-11-11 11:10:00|575.1|574.5|575.1|574.5|575.2|574.6|574.8|574.2|59
1636629300000|2021-11-11 11:15:00|575.3|574.7|575.1|574.5|575.3|574.7|575.1|574.5|38
1636629600000|2021-11-11 11:20:00|575.2|574.6|575.3|574.7|575.3|574.7|575.1|574.5|31
1636629900000|2021-11-11 11:25:00|575.5|574.9|575.5|574.9|575.7|575.1|575.4|574.8|66
1636630200000|2021-11-11 11:30:00|575.4|574.8|575.8|575.2|575.9|575.3|575.4|574.8|92
1636630500000|2021-11-11 11:35:00|575.9|575.3|576.1|575.5|576.1|575.5|575.7|575.1|92
1636630800000|2021-11-11 11:40:00|576.2|575.6|575.8|575.2|576.2|575.6|575.8|575.2|49
1636631100000|2021-11-11 11:45:00|575.6|575|576|575.4|576.1|575.5|575.6|575|46
1636631400000|2021-11-11 11:50:00|575.8|575.2|576.1|575.5|576.1|575.5|575.8|575.2|52
1636631700000|2021-11-11 11:55:00|576|575.4|576.5|575.9|576.5|575.9|575.8|575.2|177
1636632000000|2021-11-11 12:00:00|576.3|575.7|576.6|576|576.8|576.2|576.3|575.7|100
1636632300000|2021-11-11 12:05:00|576.8|576.2|576.3|575.7|576.8|576.2|576.3|575.7|180
1636632600000|2021-11-11 12:10:00|576.6|576|576.3|575.7|576.6|576|576.3|575.7|33
1636632900000|2021-11-11 12:15:00|576.5|575.9|576.3|575.7|576.6|576|576.3|575.7|86
1636633200000|2021-11-11 12:20:00|576.6|576|576.6|576|576.6|576|576.6|576|79
1636633500000|2021-11-11 12:25:00|576.7|576.1|576.9|576.3|577|576.4|576.6|576|160
1636633800000|2021-11-11 12:30:00|577|576.4|577.4|576.8|577.6|577|576.7|576.1|468
1636634100000|2021-11-11 12:35:00|577.6|577|576.8|576.2|577.6|577|576.5|575.9|95
1636634400000|2021-11-11 12:40:00|576.6|576|576.6|576|576.8|576.2|576.5|575.9|49
1636634700000|2021-11-11 12:45:00|576.7|576.1|576.5|575.9|576.7|576.1|576.3|575.7|68
1636635000000|2021-11-11 12:50:00|576.6|576|576.6|576|576.6|576|576.3|575.7|50
1636635300000|2021-11-11 12:55:00|576.5|575.9|576.3|575.7|576.6|576|576.3|575.7|203
1636635600000|2021-11-11 13:00:00|576.4|575.8|576|575.4|576.8|576.2|576|575.4|151
1636635900000|2021-11-11 13:05:00|575.8|575.2|576.1|575.5|576.1|575.5|575.6|575|95
1636636200000|2021-11-11 13:10:00|576|575.4|576.1|575.5|576.1|575.5|575.6|575|231
1636636500000|2021-11-11 13:15:00|576.2|575.6|576.2|575.6|576.3|575.7|576.1|575.5|124
1636636800000|2021-11-11 13:20:00|576.1|575.5|576.1|575.5|576.3|575.7|576.1|575.5|118
1636637100000|2021-11-11 13:25:00|576.2|575.6|576.1|575.5|576.3|575.7|576.1|575.5|48
1636637400000|2021-11-11 13:30:00|576|575.4|576.1|575.5|576.1|575.5|575.8|575.2|88
1636637700000|2021-11-11 13:35:00|576|575.4|576.3|575.7|576.3|575.7|575.9|575.3|164
1636638000000|2021-11-11 13:40:00|576.5|575.9|576.5|575.9|576.6|576|576.2|575.6|159
1636641000000|2021-11-11 14:30:00|576.3|575.7|578.6|578|578.6|578|576.3|575.7|5849
1636641300000|2021-11-11 14:35:00|578.9|578.3|578.6|578|581.3|580.7|578.4|577.8|8991
1636641600000|2021-11-11 14:40:00|578.7|578.1|580.1|579.5|580.1|579.5|578.6|578|1443
1636641900000|2021-11-11 14:45:00|579.9|579.3|580.2|579.6|580.4|579.8|578.9|578.3|1215
1636642200000|2021-11-11 14:50:00|580.4|579.8|580.9|580.3|581.2|580.6|580.2|579.6|2530
1636642500000|2021-11-11 14:55:00|580.7|580.1|579.7|579.1|580.9|580.3|579.7|579.1|4030
1636642800000|2021-11-11 15:00:00|579.9|579.3|579.9|579.3|580.2|579.6|579.2|578.6|1837
1636643100000|2021-11-11 15:05:00|580|579.4|580|579.4|580.5|579.9|579.7|579.1|1050
1636643400000|2021-11-11 15:10:00|580.1|579.5|581.5|580.9|581.7|581.1|580|579.4|2152
1636643700000|2021-11-11 15:15:00|581.7|581.1|583|582.4|583.2|582.6|581.5|580.9|2066
1636644000000|2021-11-11 15:20:00|583.2|582.6|583|582.4|583.5|582.9|582.7|582.1|1236
1636644300000|2021-11-11 15:25:00|583.1|582.5|583.8|583.2|584.1|583.5|583|582.4|8636
1636644600000|2021-11-11 15:30:00|583.9|583.3|584.6|584|584.8|584.2|583.1|582.5|4432
1636644900000|2021-11-11 15:35:00|584.8|584.2|585.5|584.9|585.8|585.2|584.3|583.7|1671
1636645200000|2021-11-11 15:40:00|585.6|585|584|583.4|585.8|585.2|583.8|583.2|1901
1636645500000|2021-11-11 15:45:00|583.8|583.2|584.3|583.7|584.8|584.2|583.8|583.2|1357
1636645800000|2021-11-11 15:50:00|584.5|583.9|581.8|581.2|584.5|583.9|581.3|580.7|3479
1636646100000|2021-11-11 15:55:00|582.1|581.5|580.8|580.2|582.1|581.5|580.6|580|1850
1636646400000|2021-11-11 16:00:00|580.6|580|579.8|579.2|581|580.4|579.8|579.2|2349
1636646700000|2021-11-11 16:05:00|579.7|579.1|578.5|577.9|579.8|579.2|578.5|577.9|1330
1636647000000|2021-11-11 16:10:00|578.3|577.7|577.5|576.9|578.5|577.9|577.3|576.7|1706
1636647300000|2021-11-11 16:15:00|577.6|577|575|574.4|578|577.4|575|574.4|3277
1636647600000|2021-11-11 16:20:00|575.1|574.5|574.5|573.9|575.8|575.2|574|573.4|1849
1636647900000|2021-11-11 16:25:00|574.8|574.2|575|574.4|575|574.4|574.5|573.9|1073
1636648200000|2021-11-11 16:30:00|574.8|574.2|576|575.4|576|575.4|574.8|574.2|1579
1636648500000|2021-11-11 16:35:00|575.9|575.3|576.8|576.2|576.8|576.2|575.8|575.2|1379
1636648800000|2021-11-11 16:40:00|576.6|576|575.6|575|576.8|576.2|575.4|574.8|2351
1636649100000|2021-11-11 16:45:00|575.5|574.9|574.3|573.7|575.8|575.2|574.3|573.7|839
1636649400000|2021-11-11 16:50:00|574.5|573.9|574.5|573.9|574.5|573.9|573.8|573.2|1764
1636649700000|2021-11-11 16:55:00|574.6|574|574.8|574.2|575.3|574.7|574.5|573.9|636
1636650000000|2021-11-11 17:00:00|574.9|574.3|576|575.4|576.3|575.7|574.9|574.3|980
1636650300000|2021-11-11 17:05:00|575.8|575.2|575.6|575|576|575.4|575.3|574.7|1398
1636650600000|2021-11-11 17:10:00|575.8|575.2|576.1|575.5|576.3|575.7|575.8|575.2|462
1636650900000|2021-11-11 17:15:00|576.3|575.7|576.6|576|576.6|576|576.1|575.5|627
1636651200000|2021-11-11 17:20:00|576.3|575.7|576.5|575.9|576.6|576|575.8|575.2|669
1636651500000|2021-11-11 17:25:00|576.3|575.7|575.6|575|576.5|575.9|575.6|575|571
1636651800000|2021-11-11 17:30:00|575.8|575.2|576.5|575.9|576.5|575.9|575.5|574.9|1619
1636652100000|2021-11-11 17:35:00|576.6|576|576.8|576.2|577.4|576.8|576.6|576|1514
1636652400000|2021-11-11 17:40:00|576.6|576|576.1|575.5|576.8|576.2|576.1|575.5|846
1636652700000|2021-11-11 17:45:00|576|575.4|576.6|576|576.6|576|575.9|575.3|740
1636653000000|2021-11-11 17:50:00|576.3|575.7|575.8|575.2|576.4|575.8|575.3|574.7|633
1636653300000|2021-11-11 17:55:00|575.6|575|575.5|574.9|576.1|575.5|575.4|574.8|664
1636653600000|2021-11-11 18:00:00|575.6|575|575.8|575.2|576.3|575.7|575.6|575|1076
1636653900000|2021-11-11 18:05:00|576|575.4|576|575.4|576.3|575.7|575.8|575.2|479
1636654200000|2021-11-11 18:10:00|575.8|575.2|574.5|573.9|575.8|575.2|574.5|573.9|2505
1636654500000|2021-11-11 18:15:00|574.3|573.7|575|574.4|575|574.4|574.3|573.7|1279
1636654800000|2021-11-11 18:20:00|575.3|574.7|575|574.4|575.3|574.7|574.8|574.2|359
1636655100000|2021-11-11 18:25:00|574.8|574.2|575.3|574.7|575.3|574.7|574.8|574.2|722
1636655400000|2021-11-11 18:30:00|575.5|574.9|575.3|574.7|575.5|574.9|575|574.4|552
1636655700000|2021-11-11 18:35:00|575.1|574.5|575.1|574.5|575.6|575|575.1|574.5|559
1636656000000|2021-11-11 18:40:00|575|574.4|575.3|574.7|575.6|575|575|574.4|463
1636656300000|2021-11-11 18:45:00|575.4|574.8|575.5|574.9|575.8|575.2|575.3|574.7|584
1636656600000|2021-11-11 18:50:00|575.6|575|575.8|575.2|575.8|575.2|575.3|574.7|797
1636656900000|2021-11-11 18:55:00|576|575.4|576.3|575.7|576.3|575.7|576|575.4|1101
1636657200000|2021-11-11 19:00:00|576.1|575.5|576.8|576.2|577.3|576.7|576|575.4|3797
1636657500000|2021-11-11 19:05:00|577|576.4|576.8|576.2|577.8|577.2|576.8|576.2|3406
1636657800000|2021-11-11 19:10:00|577.1|576.5|576.8|576.2|577.6|577|576.6|576|7665
1636658100000|2021-11-11 19:15:00|576.9|576.3|576.6|576|577|576.4|576.3|575.7|7472
1636678800000|2021-11-12 01:00:00|576.2|575.6|576.9|576.3|577.3|576.7|576.2|575.6|401
1636679100000|2021-11-12 01:05:00|577|576.4|577.6|577|577.8|577.2|577|576.4|162
1636679400000|2021-11-12 01:10:00|577.7|577.1|577.9|577.3|577.9|577.3|577.6|577|43
1636679700000|2021-11-12 01:15:00|578|577.4|577.8|577.2|578.1|577.5|577.8|577.2|49
1636680000000|2021-11-12 01:20:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|83
1636680300000|2021-11-12 01:25:00|||||||||34
1636680600000|2021-11-12 01:30:00|577.7|577.1|577.6|577|577.8|577.2|577.6|577|16
1636680900000|2021-11-12 01:35:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|11
1636681200000|2021-11-12 01:40:00|577.7|577.1|578.1|577.5|578.1|577.5|577.7|577.1|53
1636681500000|2021-11-12 01:45:00|578.2|577.6|578.1|577.5|578.2|577.6|578.1|577.5|51
1636681800000|2021-11-12 01:50:00|578.2|577.6|578.1|577.5|578.2|577.6|578.1|577.5|30
1636682100000|2021-11-12 01:55:00|578.2|577.6|578.4|577.8|578.4|577.8|578.1|577.5|34
1636682400000|2021-11-12 02:00:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|63
1636682700000|2021-11-12 02:05:00|578.4|577.8|578.3|577.7|578.4|577.8|578.3|577.7|9
1636683000000|2021-11-12 02:10:00|578.1|577.5|578.1|577.5|578.3|577.7|578.1|577.5|45
1636683300000|2021-11-12 02:15:00|578.2|577.6|578.3|577.7|578.3|577.7|578.2|577.6|11
1636683600000|2021-11-12 02:20:00|578.4|577.8|578.3|577.7|578.5|577.9|578.3|577.7|39
1636683900000|2021-11-12 02:25:00|||||||||5
1636684200000|2021-11-12 02:30:00|578.4|577.8|578.6|578|578.6|578|578.4|577.8|20
1636684500000|2021-11-12 02:35:00|||||||||16
1636684800000|2021-11-12 02:40:00|||||||||24
1636685100000|2021-11-12 02:45:00|||||||||40
1636685400000|2021-11-12 02:50:00|||||||||67
1636685700000|2021-11-12 02:55:00|578.5|577.9|578.8|578.2|578.8|578.2|578.5|577.9|21
1636686000000|2021-11-12 03:00:00|578.9|578.3|579.2|578.6|579.3|578.7|578.8|578.2|57
1636686300000|2021-11-12 03:05:00|579.1|578.5|579.1|578.5|579.3|578.7|579.1|578.5|56
1636686600000|2021-11-12 03:10:00|579.2|578.6|579.1|578.5|579.3|578.7|578.8|578.2|18
1636686900000|2021-11-12 03:15:00|578.8|578.2|578.7|578.1|578.8|578.2|578.7|578.1|6
1636687200000|2021-11-12 03:20:00|578.6|578|578.6|578|578.6|578|578.6|578|53
1636687500000|2021-11-12 03:25:00|||||||||35
1636687800000|2021-11-12 03:30:00|578.4|577.8|578.5|577.9|578.6|578|578.4|577.8|20
1636688100000|2021-11-12 03:35:00|578.6|578|578.5|577.9|578.6|578|578.4|577.8|8
1636688400000|2021-11-12 03:40:00|578.4|577.8|578.3|577.7|578.4|577.8|578.3|577.7|8
1636688700000|2021-11-12 03:45:00|578.4|577.8|578.4|577.8|578.4|577.8|578.3|577.7|13
1636689000000|2021-11-12 03:50:00|||||||||1
1636689300000|2021-11-12 03:55:00|578.5|577.9|578.4|577.8|578.5|577.9|578.3|577.7|8
1636689600000|2021-11-12 04:00:00|578.5|577.9|578.6|578|578.6|578|578.4|577.8|11
1636689900000|2021-11-12 04:05:00|578.7|578.1|578.9|578.3|578.9|578.3|578.6|578|42
1636690200000|2021-11-12 04:10:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|2
1636690500000|2021-11-12 04:15:00|579|578.4|579.1|578.5|579.1|578.5|578.9|578.3|52
1636690800000|2021-11-12 04:20:00|||||||||14
1636691100000|2021-11-12 04:25:00|578.9|578.3|579.1|578.5|579.1|578.5|578.9|578.3|8
1636691400000|2021-11-12 04:30:00|578.9|578.3|579.1|578.5|579.1|578.5|578.9|578.3|28
1636691700000|2021-11-12 04:35:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|14
1636692000000|2021-11-12 04:40:00|579.2|578.6|579.3|578.7|579.3|578.7|579.2|578.6|4
1636692300000|2021-11-12 04:45:00|579.4|578.8|579.3|578.7|579.4|578.8|579.3|578.7|41
1636692600000|2021-11-12 04:50:00|||||||||1
1636692900000|2021-11-12 04:55:00|||||||||3
1636693200000|2021-11-12 05:00:00|579.4|578.8|579.3|578.7|579.4|578.8|579.3|578.7|17
1636693500000|2021-11-12 05:05:00|579.4|578.8|579.4|578.8|579.4|578.8|579.3|578.7|6
1636693800000|2021-11-12 05:10:00|579.3|578.7|579.3|578.7|579.4|578.8|579.3|578.7|25
1636694100000|2021-11-12 05:15:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|1
1636694400000|2021-11-12 05:20:00|||||||||1
1636694700000|2021-11-12 05:25:00|579.3|578.7|579.4|578.8|579.4|578.8|579.3|578.7|15
1636695000000|2021-11-12 05:30:00|579.3|578.7|579.3|578.7|579.4|578.8|579.3|578.7|5
1636695300000|2021-11-12 05:35:00|579.1|578.5|579.6|579|579.7|579.1|579|578.4|60
1636695600000|2021-11-12 05:40:00|579.8|579.2|579.6|579|579.8|579.2|579.6|579|14
1636695900000|2021-11-12 05:45:00|||||||||9
1636696200000|2021-11-12 05:50:00|579.7|579.1|579.8|579.2|579.8|579.2|579.6|579|19
1636696500000|2021-11-12 05:55:00|579.6|579|579.8|579.2|579.8|579.2|579.6|579|3
1636696800000|2021-11-12 06:00:00|579.7|579.1|579.6|579|579.8|579.2|579.6|579|47
1636697100000|2021-11-12 06:05:00|579.3|578.7|579.6|579|579.6|579|579.3|578.7|16
1636697400000|2021-11-12 06:10:00|579.4|578.8|579.5|578.9|579.5|578.9|579.4|578.8|51
1636697700000|2021-11-12 06:15:00|579.4|578.8|579.3|578.7|579.4|578.8|579.2|578.6|39
1636698000000|2021-11-12 06:20:00|579.4|578.8|579.3|578.7|579.4|578.8|579.3|578.7|8
1636698300000|2021-11-12 06:25:00|579.4|578.8|579.4|578.8|579.5|578.9|579.4|578.8|4
1636698600000|2021-11-12 06:30:00|579.3|578.7|578.9|578.3|579.3|578.7|578.9|578.3|55
1636698900000|2021-11-12 06:35:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|13
1636699200000|2021-11-12 06:40:00|||||||||48
1636699800000|2021-11-12 06:50:00|||||||||6
1636700100000|2021-11-12 06:55:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|56
1636700400000|2021-11-12 07:00:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|66
1636700700000|2021-11-12 07:05:00|579.6|579|579.6|579|579.6|579|579.6|579|29
1636701000000|2021-11-12 07:10:00|579.9|579.3|579.6|579|579.9|579.3|579.6|579|23
1636701300000|2021-11-12 07:15:00|579.4|578.8|580.1|579.5|580.1|579.5|579.4|578.8|64
1636701600000|2021-11-12 07:20:00|580.3|579.7|579.7|579.1|580.3|579.7|579.7|579.1|87
1636701900000|2021-11-12 07:25:00|579.8|579.2|579.6|579|579.9|579.3|579.6|579|31
1636702200000|2021-11-12 07:30:00|579.5|578.9|579.5|578.9|579.5|578.9|579.5|578.9|34
1636702500000|2021-11-12 07:35:00|579.6|579|579.1|578.5|579.6|579|579.1|578.5|62
1636702800000|2021-11-12 07:40:00|578.9|578.3|578.7|578.1|578.9|578.3|578.7|578.1|28
1636703100000|2021-11-12 07:45:00|578.6|578|578.9|578.3|578.9|578.3|578.6|578|31
1636703400000|2021-11-12 07:50:00|578.7|578.1|578.6|578|578.9|578.3|578.6|578|42
1636703700000|2021-11-12 07:55:00|578.7|578.1|578.6|578|578.9|578.3|578.6|578|38
1636704000000|2021-11-12 08:00:00|578.5|577.9|578.4|577.8|578.6|578|578.4|577.8|56
1636704300000|2021-11-12 08:05:00|578.1|577.5|577.9|577.3|578.1|577.5|577.9|577.3|28
1636704600000|2021-11-12 08:10:00|578.1|577.5|578|577.4|578.1|577.5|578|577.4|14
1636704900000|2021-11-12 08:15:00|578.1|577.5|578.6|578|578.6|578|578.1|577.5|87
1636705200000|2021-11-12 08:20:00|578.4|577.8|578.6|578|578.6|578|578.4|577.8|16
1636705500000|2021-11-12 08:25:00|578.9|578.3|578.9|578.3|578.9|578.3|578.6|578|73
1636705800000|2021-11-12 08:30:00|578.6|578|578.6|578|578.9|578.3|578.6|578|19
1636706100000|2021-11-12 08:35:00|578.9|578.3|578.6|578|578.9|578.3|578.6|578|56
1636706400000|2021-11-12 08:40:00|578.7|578.1|578.9|578.3|578.9|578.3|578.6|578|38
1636706700000|2021-11-12 08:45:00|||||||||4
1636707000000|2021-11-12 08:50:00|579.1|578.5|579.5|578.9|579.6|579|579.1|578.5|101
1636707300000|2021-11-12 08:55:00|579.4|578.8|579.6|579|580.1|579.5|579.4|578.8|153
1636707600000|2021-11-12 09:00:00|579.5|578.9|578.9|578.3|579.5|578.9|578.9|578.3|99
1636707900000|2021-11-12 09:05:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|71
1636708200000|2021-11-12 09:10:00|578.8|578.2|578.5|577.9|578.8|578.2|578.4|577.8|103
1636708500000|2021-11-12 09:15:00|578.4|577.8|578.4|577.8|578.4|577.8|578.1|577.5|94
1636708800000|2021-11-12 09:20:00|578.6|578|578.6|578|578.6|578|578.6|578|28
1636709100000|2021-11-12 09:25:00|578.7|578.1|579.4|578.8|579.5|578.9|578.6|578|78
1636709400000|2021-11-12 09:30:00|||||||||30
1636709700000|2021-11-12 09:35:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|25
1636710000000|2021-11-12 09:40:00|578.9|578.3|579.1|578.5|579.1|578.5|578.9|578.3|101
1636710300000|2021-11-12 09:45:00|578.9|578.3|579.4|578.8|579.4|578.8|578.9|578.3|40
1636710600000|2021-11-12 09:50:00|579.6|579|579.5|578.9|579.6|579|579.4|578.8|31
1636710900000|2021-11-12 09:55:00|579.4|578.8|579.9|579.3|580|579.4|579.3|578.7|93
1636711200000|2021-11-12 10:00:00|580|579.4|579.6|579|580.1|579.5|579.6|579|128
1636711500000|2021-11-12 10:05:00|579.9|579.3|579.6|579|579.9|579.3|579.6|579|49
1636711800000|2021-11-12 10:10:00|579.8|579.2|579.9|579.3|579.9|579.3|579.8|579.2|20
1636712100000|2021-11-12 10:15:00|579.8|579.2|579.1|578.5|579.8|579.2|579|578.4|97
1636712400000|2021-11-12 10:20:00|579|578.4|579.1|578.5|579.3|578.7|578.9|578.3|56
1636712700000|2021-11-12 10:25:00|579.3|578.7|579.3|578.7|579.4|578.8|579.2|578.6|21
1636713000000|2021-11-12 10:30:00|579.1|578.5|578.6|578|579.1|578.5|578.4|577.8|108
1636713300000|2021-11-12 10:35:00|578.4|577.8|578.6|578|578.9|578.3|578.4|577.8|121
1636713600000|2021-11-12 10:40:00|578.5|577.9|578.1|577.5|578.5|577.9|578.1|577.5|16
1636713900000|2021-11-12 10:45:00|578|577.4|577.9|577.3|578.1|577.5|577.8|577.2|89
1636714200000|2021-11-12 10:50:00|577.7|577.1|577.9|577.3|578.1|577.5|577.6|577|56
1636714500000|2021-11-12 10:55:00|577.7|577.1|577.6|577|577.9|577.3|577.6|577|54
1636714800000|2021-11-12 11:00:00|577.8|577.2|578.1|577.5|578.1|577.5|577.6|577|32
1636715100000|2021-11-12 11:05:00|577.9|577.3|577.6|577|577.9|577.3|577.2|576.6|130
1636715400000|2021-11-12 11:10:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|52
1636715700000|2021-11-12 11:15:00|577.5|576.9|576.9|576.3|577.5|576.9|576.7|576.1|184
1636716000000|2021-11-12 11:20:00|576.8|576.2|576.8|576.2|577|576.4|576.8|576.2|81
1636716300000|2021-11-12 11:25:00|576.7|576.1|576.7|576.1|577.1|576.5|576.7|576.1|117
1636716600000|2021-11-12 11:30:00|576.8|576.2|576.4|575.8|576.8|576.2|576.4|575.8|40
1636716900000|2021-11-12 11:35:00|576.7|576.1|576.4|575.8|576.7|576.1|576.4|575.8|28
1636717200000|2021-11-12 11:40:00|||||||||84
1636717500000|2021-11-12 11:45:00|576.3|575.7|576.4|575.8|576.4|575.8|576.2|575.6|107
1636717800000|2021-11-12 11:50:00|576.5|575.9|576.7|576.1|576.8|576.2|576.4|575.8|125
1636718100000|2021-11-12 11:55:00|576.6|576|576.4|575.8|576.6|576|576.4|575.8|73
1636718400000|2021-11-12 12:00:00|576.3|575.7|574.9|574.3|576.3|575.7|574.9|574.3|646
1636718700000|2021-11-12 12:05:00|574.7|574.1|574.9|574.3|574.9|574.3|574.6|574|82
1636719000000|2021-11-12 12:10:00|574.8|574.2|574.4|573.8|574.9|574.3|574.4|573.8|191
1636719300000|2021-11-12 12:15:00|574.3|573.7|574.1|573.5|574.4|573.8|573.9|573.3|221
1636719600000|2021-11-12 12:20:00|574.3|573.7|574.1|573.5|574.4|573.8|574.1|573.5|139
1636719900000|2021-11-12 12:25:00|574.3|573.7|574.3|573.7|574.4|573.8|574.1|573.5|185
1636720200000|2021-11-12 12:30:00|574.2|573.6|574.9|574.3|574.9|574.3|574.1|573.5|98
1636720500000|2021-11-12 12:35:00|574.8|574.2|574.9|574.3|574.9|574.3|574.6|574|40
1636720800000|2021-11-12 12:40:00|574.8|574.2|574.6|574|574.9|574.3|574.6|574|28
1636721100000|2021-11-12 12:45:00|574.5|573.9|574.5|573.9|574.5|573.9|574.5|573.9|29
1636721400000|2021-11-12 12:50:00|574.6|574|574.9|574.3|574.9|574.3|574.4|573.8|74
1636721700000|2021-11-12 12:55:00|575.1|574.5|574.6|574|575.1|574.5|574.6|574|102
1636722000000|2021-11-12 13:00:00|574.7|574.1|574.6|574|574.7|574.1|574.4|573.8|117
1636722300000|2021-11-12 13:05:00|574.5|573.9|575.1|574.5|575.2|574.6|574.5|573.9|117
1636722600000|2021-11-12 13:10:00|575.2|574.6|575.6|575|575.8|575.2|575|574.4|95
1636722900000|2021-11-12 13:15:00|575.5|574.9|575.5|574.9|575.9|575.3|575.3|574.7|111
1636723200000|2021-11-12 13:20:00|575.7|575.1|575.4|574.8|575.8|575.2|575.2|574.6|154
1636723500000|2021-11-12 13:25:00|575.5|574.9|575.6|575|575.8|575.2|575.4|574.8|79
1636723800000|2021-11-12 13:30:00|575.5|574.9|574.9|574.3|575.6|575|574.9|574.3|156
1636724100000|2021-11-12 13:35:00|574.8|574.2|575.1|574.5|575.2|574.6|574.6|574|179
1636724400000|2021-11-12 13:40:00|575|574.4|574.8|574.2|575.1|574.5|574.5|573.9|178
1636727400000|2021-11-12 14:30:00|575.6|575|575|574.4|577.4|576.8|574.7|574.1|3445
1636727700000|2021-11-12 14:35:00|575.1|574.5|575.4|574.8|575.6|575|574.6|574|1105
1636728000000|2021-11-12 14:40:00|575.6|575|576.9|576.3|576.9|576.3|575.6|575|999
1636728300000|2021-11-12 14:45:00|576.7|576.1|576.2|575.6|577.5|576.9|576.2|575.6|1155
1636728600000|2021-11-12 14:50:00|576.4|575.8|577.2|576.6|577.2|576.6|576|575.4|1160
1636728900000|2021-11-12 14:55:00|577.4|576.8|577.2|576.6|577.4|576.8|576.7|576.1|1075
1636729200000|2021-11-12 15:00:00|577.1|576.5|578.4|577.8|578.9|578.3|577|576.4|1442
1636729500000|2021-11-12 15:05:00|578.2|577.6|578.7|578.1|578.7|578.1|577.9|577.3|569
1636729800000|2021-11-12 15:10:00|578.6|578|578.7|578.1|579.2|578.6|578.2|577.6|515
1636730100000|2021-11-12 15:15:00|578.5|577.9|578.7|578.1|578.7|578.1|578.2|577.6|1007
1636730400000|2021-11-12 15:20:00|578.9|578.3|581.2|580.6|581.5|580.9|578.9|578.3|2196
1636730700000|2021-11-12 15:25:00|581|580.4|582.2|581.6|582.4|581.8|581|580.4|2036
1636731000000|2021-11-12 15:30:00|582.3|581.7|581.2|580.6|582.5|581.9|581.2|580.6|1265
1636731300000|2021-11-12 15:35:00|581|580.4|579.9|579.3|581.2|580.6|579.7|579.1|1026
1636731600000|2021-11-12 15:40:00|580|579.4|579.8|579.2|580.2|579.6|579.7|579.1|2728
1636731900000|2021-11-12 15:45:00|579.7|579.1|579|578.4|579.7|579.1|579|578.4|466
1636732200000|2021-11-12 15:50:00|579.1|578.5|579.5|578.9|579.7|579.1|578.7|578.1|643
1636732500000|2021-11-12 15:55:00|579.7|579.1|578.4|577.8|579.7|579.1|578.4|577.8|949
1636732800000|2021-11-12 16:00:00|578.5|577.9|580|579.4|580.1|579.5|578.5|577.9|832
1636733100000|2021-11-12 16:05:00|579.9|579.3|581.2|580.6|581.2|580.6|579.7|579.1|918
1636733400000|2021-11-12 16:10:00|581|580.4|580.4|579.8|581.2|580.6|580.2|579.6|681
1636733700000|2021-11-12 16:15:00|580.3|579.7|579.7|579.1|580.3|579.7|579.7|579.1|497
1636734000000|2021-11-12 16:20:00|579.8|579.2|579.5|578.9|579.8|579.2|579.2|578.6|506
1636734300000|2021-11-12 16:25:00|579.4|578.8|579.7|579.1|579.7|579.1|579.2|578.6|405
1636734600000|2021-11-12 16:30:00|579.9|579.3|580.5|579.9|580.5|579.9|579.7|579.1|770
1636734900000|2021-11-12 16:35:00|580.7|580.1|583.2|582.6|583.5|582.9|580.7|580.1|3406
1636735200000|2021-11-12 16:40:00|583|582.4|584.4|583.8|584.5|583.9|583|582.4|4002
1636735500000|2021-11-12 16:45:00|584.5|583.9|584.5|583.9|584.8|584.2|583.8|583.2|1727
1636735800000|2021-11-12 16:50:00|584.3|583.7|583.5|582.9|584.5|583.9|583.4|582.8|1158
1636736100000|2021-11-12 16:55:00|583.4|582.8|584.2|583.6|584.2|583.6|582.9|582.3|1259
1636736400000|2021-11-12 17:00:00|584.4|583.8|584.7|584.1|585|584.4|584|583.4|748
1636736700000|2021-11-12 17:05:00|585|584.4|585.7|585.1|585.7|585.1|584.5|583.9|1145
1636737000000|2021-11-12 17:10:00|585.9|585.3|585.2|584.6|586.5|585.9|585.2|584.6|958
1636737300000|2021-11-12 17:15:00|585|584.4|584.2|583.6|585|584.4|583.7|583.1|956
1636737600000|2021-11-12 17:20:00|584.5|583.9|584|583.4|584.7|584.1|583.5|582.9|611
1636737900000|2021-11-12 17:25:00|584.2|583.6|584.2|583.6|584.2|583.6|583.2|582.6|555
1636738200000|2021-11-12 17:30:00|584|583.4|584.7|584.1|584.7|584.1|584|583.4|604
1636738500000|2021-11-12 17:35:00|584.6|584|584.4|583.8|584.9|584.3|584.2|583.6|516
1636738800000|2021-11-12 17:40:00|584.3|583.7|584.2|583.6|584.7|584.1|584.2|583.6|487
1636739100000|2021-11-12 17:45:00|584.5|583.9|583.8|583.2|584.5|583.9|583.8|583.2|590
1636739400000|2021-11-12 17:50:00|584|583.4|585|584.4|585|584.4|583.5|582.9|983
1636739700000|2021-11-12 17:55:00|585.3|584.7|585.3|584.7|585.8|585.2|585.3|584.7|3025
1636740000000|2021-11-12 18:00:00|585.5|584.9|585.8|585.2|586|585.4|585.3|584.7|897
1636740300000|2021-11-12 18:05:00|586|585.4|586.8|586.2|587|586.4|586|585.4|1276
1636740600000|2021-11-12 18:10:00|586.5|585.9|587.3|586.7|587.5|586.9|586.5|585.9|1071
1636740900000|2021-11-12 18:15:00|587.4|586.8|587.8|587.2|588.3|587.7|587.3|586.7|1002
1636741200000|2021-11-12 18:20:00|587.7|587.1|587.8|587.2|588.3|587.7|587|586.4|1866
1636741500000|2021-11-12 18:25:00|588|587.4|587|586.4|588|587.4|586.8|586.2|2081
1636741800000|2021-11-12 18:30:00|586.8|586.2|586.3|585.7|587|586.4|586|585.4|1086
1636742100000|2021-11-12 18:35:00|586|585.4|586.5|585.9|586.8|586.2|585.8|585.2|1138
1636742400000|2021-11-12 18:40:00|586.4|585.8|585.5|584.9|586.4|585.8|585.5|584.9|1246
1636742700000|2021-11-12 18:45:00|585.2|584.6|585|584.4|586|585.4|585|584.4|1344
1636743000000|2021-11-12 18:50:00|585.1|584.5|585.2|584.6|585.7|585.1|585|584.4|1014
1636743300000|2021-11-12 18:55:00|585|584.4|584.5|583.9|585|584.4|584.4|583.8|1147
1636743600000|2021-11-12 19:00:00|584.7|584.1|584.8|584.2|585.5|584.9|584.6|584|779
1636743900000|2021-11-12 19:05:00|585|584.4|584.5|583.9|585.3|584.7|584.5|583.9|1024
1636744200000|2021-11-12 19:10:00|584.7|584.1|584|583.4|585.2|584.6|583.8|583.2|3889
1636744500000|2021-11-12 19:15:00|583.9|583.3|584|583.4|584|583.4|583.5|582.9|5169
1636938000000|2021-11-15 01:00:00|582.4|581.8|581.7|581.1|582.4|581.8|581.3|580.7|649
1636938300000|2021-11-15 01:05:00|581.9|581.3|582.2|581.6|582.4|581.8|581.5|580.9|333
1636938600000|2021-11-15 01:10:00|582.3|581.7|581.8|581.2|582.4|581.8|581.7|581.1|101
1636938900000|2021-11-15 01:15:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|130
1636939200000|2021-11-15 01:20:00|581.3|580.7|581|580.4|581.3|580.7|580.7|580.1|92
1636939500000|2021-11-15 01:25:00|580.9|580.3|581.3|580.7|581.4|580.8|580.9|580.3|94
1636939800000|2021-11-15 01:30:00|581.2|580.6|581.7|581.1|581.7|581.1|581.1|580.5|102
1636940100000|2021-11-15 01:35:00|581.4|580.8|581.4|580.8|581.7|581.1|581.4|580.8|39
1636940400000|2021-11-15 01:40:00|581.3|580.7|581.4|580.8|581.4|580.8|581.3|580.7|25
1636940700000|2021-11-15 01:45:00|581.3|580.7|581.2|580.6|581.4|580.8|580.9|580.3|139
1636941000000|2021-11-15 01:50:00|581.1|580.5|581|580.4|581.1|580.5|580.9|580.3|27
1636941300000|2021-11-15 01:55:00|580.9|580.3|580.7|580.1|581|580.4|580.5|579.9|50
1636941600000|2021-11-15 02:00:00|580.8|580.2|580.7|580.1|580.8|580.2|580.7|580.1|16
1636941900000|2021-11-15 02:05:00|||||||||32
1636942200000|2021-11-15 02:10:00|580.9|580.3|580.7|580.1|580.9|580.3|580.7|580.1|21
1636942500000|2021-11-15 02:15:00|580.8|580.2|580.8|580.2|580.8|580.2|580.7|580.1|6
1636942800000|2021-11-15 02:20:00|580.7|580.1|580.9|580.3|580.9|580.3|580.7|580.1|6
1636943100000|2021-11-15 02:25:00|580.7|580.1|580.8|580.2|580.9|580.3|580.7|580.1|9
1636943400000|2021-11-15 02:30:00|581|580.4|581|580.4|581.2|580.6|580.8|580.2|33
1636943700000|2021-11-15 02:35:00|580.7|580.1|580.7|580.1|580.7|580.1|580.7|580.1|12
1636944000000|2021-11-15 02:40:00|580.8|580.2|580.8|580.2|580.8|580.2|580.7|580.1|6
1636944300000|2021-11-15 02:45:00|581|580.4|581|580.4|581|580.4|581|580.4|1
1636944600000|2021-11-15 02:50:00|||||||||3
1636944900000|2021-11-15 02:55:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|64
1636945200000|2021-11-15 03:00:00|||||||||19
1636945500000|2021-11-15 03:05:00|||||||||25
1636945800000|2021-11-15 03:10:00|||||||||12
1636946100000|2021-11-15 03:15:00|580.5|579.9|580.7|580.1|580.7|580.1|580.5|579.9|14
1636946400000|2021-11-15 03:20:00|580.6|580|580.6|580|580.6|580|580.6|580|5
1636946700000|2021-11-15 03:25:00|580.7|580.1|580.7|580.1|581|580.4|580.7|580.1|35
1636947000000|2021-11-15 03:30:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|18
1636947300000|2021-11-15 03:35:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|17
1636947600000|2021-11-15 03:40:00|580.8|580.2|581.2|580.6|581.2|580.6|580.7|580.1|40
1636947900000|2021-11-15 03:45:00|581.1|580.5|581.2|580.6|581.3|580.7|581.1|580.5|21
1636948200000|2021-11-15 03:50:00|||||||||18
1636948500000|2021-11-15 03:55:00|||||||||10
1636948800000|2021-11-15 04:00:00|||||||||22
1636949100000|2021-11-15 04:05:00|581|580.4|581|580.4|581|580.4|580.8|580.2|29
1636949400000|2021-11-15 04:10:00|580.8|580.2|580.7|580.1|581|580.4|580.7|580.1|20
1636949700000|2021-11-15 04:15:00|||||||||11
1636950000000|2021-11-15 04:20:00|||||||||5
1636950300000|2021-11-15 04:25:00|580.6|580|580.5|579.9|580.6|580|580.5|579.9|38
1636950600000|2021-11-15 04:30:00|580.7|580.1|580.7|580.1|580.7|580.1|580.7|580.1|19
1636950900000|2021-11-15 04:35:00|||||||||2
1636951200000|2021-11-15 04:40:00|||||||||9
1636951500000|2021-11-15 04:45:00|||||||||5
1636951800000|2021-11-15 04:50:00|581|580.4|581|580.4|581|580.4|581|580.4|34
1636952100000|2021-11-15 04:55:00|581.2|580.6|581.2|580.6|581.2|580.6|581.2|580.6|16
1636952400000|2021-11-15 05:00:00|581|580.4|581|580.4|581|580.4|581|580.4|15
1636952700000|2021-11-15 05:05:00|||||||||3
1636953000000|2021-11-15 05:10:00|||||||||5
1636953300000|2021-11-15 05:15:00|||||||||24
1636953600000|2021-11-15 05:20:00|||||||||5
1636953900000|2021-11-15 05:25:00|||||||||7
1636954200000|2021-11-15 05:30:00|581.2|580.6|581.1|580.5|581.2|580.6|581.1|580.5|13
1636954500000|2021-11-15 05:35:00|581|580.4|581.2|580.6|581.2|580.6|581|580.4|14
1636954800000|2021-11-15 05:40:00|||||||||27
1636955100000|2021-11-15 05:45:00|||||||||11
1636955400000|2021-11-15 05:50:00|||||||||6
1636955700000|2021-11-15 05:55:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|7
1636956000000|2021-11-15 06:00:00|581.4|580.8|581.5|580.9|581.5|580.9|581.4|580.8|29
1636956300000|2021-11-15 06:05:00|581.6|581|581.6|581|581.7|581.1|581.5|580.9|45
1636956600000|2021-11-15 06:10:00|581.7|581.1|581.7|581.1|581.7|581.1|581.5|580.9|18
1636956900000|2021-11-15 06:15:00|581.6|581|581.7|581.1|581.7|581.1|581.5|580.9|31
1636957200000|2021-11-15 06:20:00|581.9|581.3|581.7|581.1|581.9|581.3|581.6|581|23
1636957500000|2021-11-15 06:25:00|||||||||9
1636957800000|2021-11-15 06:30:00|582|581.4|582|581.4|582|581.4|582|581.4|52
1636958100000|2021-11-15 06:35:00|582.2|581.6|582.4|581.8|582.5|581.9|582|581.4|82
1636958400000|2021-11-15 06:40:00|582.2|581.6|582.5|581.9|582.5|581.9|582.2|581.6|27
1636958700000|2021-11-15 06:45:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|12
1636959000000|2021-11-15 06:50:00|582|581.4|582.2|581.6|582.2|581.6|582|581.4|16
1636959300000|2021-11-15 06:55:00|582.1|581.5|582|581.4|582.1|581.5|581.9|581.3|15
1636959600000|2021-11-15 07:00:00|||||||||15
1636959900000|2021-11-15 07:05:00|582.1|581.5|581.7|581.1|582.1|581.5|581.6|581|25
1636960200000|2021-11-15 07:10:00|581.5|580.9|581.5|580.9|581.7|581.1|581.5|580.9|40
1636960500000|2021-11-15 07:15:00|581.7|581.1|581.5|580.9|581.7|581.1|581.5|580.9|42
1636960800000|2021-11-15 07:20:00|581.6|581|581.5|580.9|581.7|581.1|581.5|580.9|157
1636961100000|2021-11-15 07:25:00|581.7|581.1|581.6|581|581.7|581.1|581.5|580.9|29
1636961400000|2021-11-15 07:30:00|581.5|580.9|581.4|580.8|581.5|580.9|581.2|580.6|80
1636961700000|2021-11-15 07:35:00|581.5|580.9|581.9|581.3|582|581.4|581.5|580.9|64
1636962000000|2021-11-15 07:40:00|581.7|581.1|581.7|581.1|581.9|581.3|581.6|581|53
1636962300000|2021-11-15 07:45:00|581.8|581.2|581.5|580.9|581.9|581.3|581.5|580.9|21
1636962600000|2021-11-15 07:50:00|581.6|581|581.9|581.3|581.9|581.3|581.5|580.9|34
1636962900000|2021-11-15 07:55:00|581.8|581.2|581.8|581.2|581.9|581.3|581.7|581.1|41
1636963200000|2021-11-15 08:00:00|581.7|581.1|582.5|581.9|582.5|581.9|581.6|581|72
1636963500000|2021-11-15 08:05:00|582.3|581.7|582.4|581.8|582.4|581.8|582|581.4|74
1636963800000|2021-11-15 08:10:00|582.3|581.7|582.4|581.8|582.4|581.8|582|581.4|49
1636964100000|2021-11-15 08:15:00|582.5|581.9|582.8|582.2|582.9|582.3|582.3|581.7|114
1636964400000|2021-11-15 08:20:00|582.9|582.3|583.7|583.1|583.9|583.3|582.8|582.2|241
1636964700000|2021-11-15 08:25:00|583.5|582.9|583.1|582.5|583.7|583.1|583.1|582.5|138
1636965000000|2021-11-15 08:30:00|583.2|582.6|583.1|582.5|583.2|582.6|583|582.4|72
1636965300000|2021-11-15 08:35:00|583|582.4|583|582.4|583.2|582.6|582.9|582.3|138
1636965600000|2021-11-15 08:40:00|582.9|582.3|583.4|582.8|583.4|582.8|582.7|582.1|78
1636965900000|2021-11-15 08:45:00|583.2|582.6|582.9|582.3|583.2|582.6|582.7|582.1|454
1636966200000|2021-11-15 08:50:00|582.8|582.2|583|582.4|583.1|582.5|582.8|582.2|76
1636966500000|2021-11-15 08:55:00|583.2|582.6|583.2|582.6|583.2|582.6|583.2|582.6|46
1636966800000|2021-11-15 09:00:00|583.1|582.5|583|582.4|583.2|582.6|582.7|582.1|98
1636967100000|2021-11-15 09:05:00|583.1|582.5|582.8|582.2|583.4|582.8|582.8|582.2|390
1636967400000|2021-11-15 09:10:00|582.7|582.1|582.9|582.3|583.1|582.5|582.4|581.8|128
1636967700000|2021-11-15 09:15:00|583|582.4|583.4|582.8|583.4|582.8|582.9|582.3|23
1636968000000|2021-11-15 09:20:00|583.7|583.1|583.7|583.1|583.7|583.1|583.3|582.7|46
1636968300000|2021-11-15 09:25:00|583.6|583|583.8|583.2|583.9|583.3|583.6|583|67
1636968600000|2021-11-15 09:30:00|583.7|583.1|583.6|583|583.7|583.1|583.4|582.8|20
1636968900000|2021-11-15 09:35:00|583.4|582.8|583.6|583|583.7|583.1|583.4|582.8|55
1636969200000|2021-11-15 09:40:00|583.7|583.1|584.2|583.6|584.2|583.6|583.6|583|233
1636969500000|2021-11-15 09:45:00|584.5|583.9|583.3|582.7|584.5|583.9|583.2|582.6|81
1636969800000|2021-11-15 09:50:00|583.5|582.9|583.2|582.6|583.7|583.1|583.2|582.6|49
1636970100000|2021-11-15 09:55:00|583.3|582.7|583.5|582.9|583.5|582.9|582.7|582.1|131
1636970400000|2021-11-15 10:00:00|583.4|582.8|582.7|582.1|583.4|582.8|582.7|582.1|220
1636970700000|2021-11-15 10:05:00|582.8|582.2|583|582.4|583.5|582.9|582.8|582.2|101
1636971000000|2021-11-15 10:10:00|582.9|582.3|583.1|582.5|583.3|582.7|582.8|582.2|1561
1636971300000|2021-11-15 10:15:00|583|582.4|582.9|582.3|583.2|582.6|582.8|582.2|43
1636971600000|2021-11-15 10:20:00|582.8|582.2|583.2|582.6|583.7|583.1|582.8|582.2|102
1636971900000|2021-11-15 10:25:00|583.3|582.7|583.1|582.5|583.3|582.7|582.8|582.2|43
1636972200000|2021-11-15 10:30:00|582.9|582.3|583.4|582.8|583.7|583.1|582.9|582.3|35
1636972500000|2021-11-15 10:35:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|5
1636972800000|2021-11-15 10:40:00|583.3|582.7|582.7|582.1|583.4|582.8|582.6|582|52
1636973100000|2021-11-15 10:45:00|582.8|582.2|582.9|582.3|583.1|582.5|582.8|582.2|19
1636973400000|2021-11-15 10:50:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|0
1636973700000|2021-11-15 10:55:00|583.2|582.6|583.1|582.5|583.3|582.7|582.9|582.3|529
1636974000000|2021-11-15 11:00:00|582.9|582.3|582.9|582.3|583.1|582.5|582.8|582.2|84
1636974300000|2021-11-15 11:05:00|582.8|582.2|582.2|581.6|583.1|582.5|582.1|581.5|106
1636974600000|2021-11-15 11:10:00|582.1|581.5|582.6|582|582.6|582|582.1|581.5|54
1636974900000|2021-11-15 11:15:00|582.4|581.8|582.6|582|582.9|582.3|582.4|581.8|46
1636975200000|2021-11-15 11:20:00|582.4|581.8|582.8|582.2|582.8|582.2|582.3|581.7|42
1636975500000|2021-11-15 11:25:00|582.7|582.1|582.6|582|582.8|582.2|582.4|581.8|40
1636975800000|2021-11-15 11:30:00|582.4|581.8|582.9|582.3|582.9|582.3|582.3|581.7|52
1636976100000|2021-11-15 11:35:00|583.1|582.5|582.7|582.1|583.1|582.5|582.7|582.1|40
1636976400000|2021-11-15 11:40:00|582.8|582.2|583.3|582.7|583.4|582.8|582.8|582.2|47
1636976700000|2021-11-15 11:45:00|583.4|582.8|583.7|583.1|584.2|583.6|583.2|582.6|872
1636977000000|2021-11-15 11:50:00|583.9|583.3|584.2|583.6|584.4|583.8|583.8|583.2|112
1636977300000|2021-11-15 11:55:00|584.1|583.5|584.9|584.3|584.9|584.3|583.9|583.3|141
1636977600000|2021-11-15 12:00:00|584.8|584.2|583.9|583.3|584.8|584.2|583.9|583.3|84
1636977900000|2021-11-15 12:05:00|583.8|583.2|583.9|583.3|583.9|583.3|583.8|583.2|31
1636978200000|2021-11-15 12:10:00|584.1|583.5|583.7|583.1|584.4|583.8|583.6|583|134
1636978500000|2021-11-15 12:15:00|583.8|583.2|583.6|583|583.9|583.3|583.6|583|40
1636978800000|2021-11-15 12:20:00|583.5|582.9|582.8|582.2|583.5|582.9|582.5|581.9|157
1636979100000|2021-11-15 12:25:00|582.7|582.1|582.7|582.1|582.9|582.3|582.5|581.9|68
1636979400000|2021-11-15 12:30:00|583|582.4|583.1|582.5|583.2|582.6|582.7|582.1|209
1636979700000|2021-11-15 12:35:00|583|582.4|583.3|582.7|583.3|582.7|583|582.4|60
1636980000000|2021-11-15 12:40:00|583.5|582.9|583.2|582.6|583.7|583.1|583.2|582.6|30
1636980300000|2021-11-15 12:45:00|583.3|582.7|584.2|583.6|584.3|583.7|583.3|582.7|69
1636980600000|2021-11-15 12:50:00|584|583.4|585|584.4|585.1|584.5|584|583.4|615
1636980900000|2021-11-15 12:55:00|584.8|584.2|584.2|583.6|584.8|584.2|584.2|583.6|136
1636981200000|2021-11-15 13:00:00|584|583.4|583.2|582.6|584.2|583.6|583.1|582.5|211
1636981500000|2021-11-15 13:05:00|583.1|582.5|583|582.4|583.3|582.7|582.8|582.2|96
1636981800000|2021-11-15 13:10:00|582.8|582.2|583.1|582.5|583.1|582.5|582.7|582.1|81
1636982100000|2021-11-15 13:15:00|583|582.4|583.2|582.6|583.2|582.6|582.7|582.1|357
1636982400000|2021-11-15 13:20:00|583.5|582.9|583.6|583|583.6|583|583.2|582.6|219
1636982700000|2021-11-15 13:25:00|583.5|582.9|582.7|582.1|583.7|583.1|582.5|581.9|226
1636983000000|2021-11-15 13:30:00|582.6|582|583|582.4|583.2|582.6|582.6|582|259
1636983300000|2021-11-15 13:35:00|582.8|582.2|582.7|582.1|583|582.4|582.5|581.9|128
1636983600000|2021-11-15 13:40:00|582.5|581.9|582.8|582.2|583|582.4|582.5|581.9|134
1636986600000|2021-11-15 14:30:00|584.2|583.6|582.7|582.1|585.2|584.6|582.7|582.1|3571
1636986900000|2021-11-15 14:35:00|582.5|581.9|583.8|583.2|584|583.4|582.4|581.8|1132
1636987200000|2021-11-15 14:40:00|583.7|583.1|585.4|584.8|585.7|585.1|583.7|583.1|2054
1636987500000|2021-11-15 14:45:00|585.5|584.9|585.7|585.1|585.7|585.1|584.6|584|838
1636987800000|2021-11-15 14:50:00|585.5|584.9|585|584.4|585.5|584.9|584.7|584.1|651
1636988100000|2021-11-15 14:55:00|584.9|584.3|581.5|580.9|585|584.4|581.5|580.9|1362
1636988400000|2021-11-15 15:00:00|581.7|581.1|581.2|580.6|582.2|581.6|580.9|580.3|1498
1636988700000|2021-11-15 15:05:00|580.9|580.3|579.2|578.6|581.9|581.3|578.7|578.1|1412
1636989000000|2021-11-15 15:10:00|579.4|578.8|577.4|576.8|579.7|579.1|577.2|576.6|1124
1636989300000|2021-11-15 15:15:00|577.5|576.9|578.2|577.6|578.2|577.6|577|576.4|1215
1636989600000|2021-11-15 15:20:00|578.4|577.8|578.9|578.3|579.7|579.1|578.2|577.6|998
1636989900000|2021-11-15 15:25:00|579|578.4|581.2|580.6|581.2|580.6|579|578.4|1037
1636990200000|2021-11-15 15:30:00|581|580.4|580.2|579.6|581.2|580.6|580|579.4|823
1636990500000|2021-11-15 15:35:00|580|579.4|579.7|579.1|580.5|579.9|579.7|579.1|827
1636990800000|2021-11-15 15:40:00|580|579.4|580.7|580.1|580.8|580.2|579.7|579.1|1367
1636991100000|2021-11-15 15:45:00|580.8|580.2|579.8|579.2|581.3|580.7|579.2|578.6|1010
1636991400000|2021-11-15 15:50:00|580|579.4|580|579.4|580.2|579.6|579.7|579.1|548
1636991700000|2021-11-15 15:55:00|579.8|579.2|579|578.4|580.2|579.6|579|578.4|658
1636992000000|2021-11-15 16:00:00|579.2|578.6|579.5|578.9|579.5|578.9|578.7|578.1|521
1636992300000|2021-11-15 16:05:00|579.7|579.1|581.2|580.6|581.2|580.6|579.7|579.1|584
1636992600000|2021-11-15 16:10:00|581.3|580.7|582|581.4|582.5|581.9|580.7|580.1|997
1636992900000|2021-11-15 16:15:00|582.2|581.6|582.2|581.6|582.5|581.9|581.7|581.1|1589
1636993200000|2021-11-15 16:20:00|582.5|581.9|583|582.4|583.2|582.6|582.2|581.6|224
1636993500000|2021-11-15 16:25:00|583.2|582.6|582.5|581.9|583.2|582.6|582.5|581.9|436
1636993800000|2021-11-15 16:30:00|582.2|581.6|582|581.4|582.5|581.9|581.7|581.1|455
1636994100000|2021-11-15 16:35:00|582.2|581.6|582.7|582.1|582.7|582.1|581.9|581.3|667
1636994400000|2021-11-15 16:40:00|583|582.4|583|582.4|584.2|583.6|582.7|582.1|377
1636994700000|2021-11-15 16:45:00|582.7|582.1|581.7|581.1|582.7|582.1|581.5|580.9|502
1636995000000|2021-11-15 16:50:00|581.5|580.9|582.5|581.9|582.5|581.9|581.5|580.9|504
1636995300000|2021-11-15 16:55:00|582.2|581.6|582.7|582.1|582.7|582.1|581.7|581.1|4021
1636995600000|2021-11-15 17:00:00|582.5|581.9|583.8|583.2|583.8|583.2|582.5|581.9|478
1636995900000|2021-11-15 17:05:00|584|583.4|583.8|583.2|585|584.4|583.5|582.9|1910
1636996200000|2021-11-15 17:10:00|583.5|582.9|582.5|581.9|583.8|583.2|582.3|581.7|1644
1636996500000|2021-11-15 17:15:00|582.8|582.2|582.1|581.5|583|582.4|582|581.4|294
1636996800000|2021-11-15 17:20:00|582.3|581.7|582|581.4|582.8|582.2|582|581.4|410
1636997100000|2021-11-15 17:25:00|581.8|581.2|581.5|580.9|582|581.4|581.3|580.7|319
1636997400000|2021-11-15 17:30:00|581.8|581.2|581|580.4|581.8|581.2|580.8|580.2|1785
1636997700000|2021-11-15 17:35:00|580.8|580.2|581|580.4|581.3|580.7|580.8|580.2|395
1636998000000|2021-11-15 17:40:00|581.3|580.7|581.3|580.7|581.3|580.7|580.8|580.2|196
1636998300000|2021-11-15 17:45:00|581.5|580.9|580.8|580.2|581.5|580.9|580.5|579.9|530
1636998600000|2021-11-15 17:50:00|580.5|579.9|580.5|579.9|580.8|580.2|580.3|579.7|212
1636998900000|2021-11-15 17:55:00|580.8|580.2|581.3|580.7|581.5|580.9|580.5|579.9|513
1636999200000|2021-11-15 18:00:00|581.4|580.8|580.8|580.2|581.5|580.9|580.5|579.9|314
1636999500000|2021-11-15 18:05:00|581|580.4|581|580.4|581|580.4|580.6|580|305
1636999800000|2021-11-15 18:10:00|580.8|580.2|581.3|580.7|581.3|580.7|580.8|580.2|209
1637000100000|2021-11-15 18:15:00|581|580.4|580.3|579.7|581.3|580.7|580.3|579.7|238
1637000400000|2021-11-15 18:20:00|580|579.4|580.3|579.7|580.3|579.7|580|579.4|255
1637000700000|2021-11-15 18:25:00|580.5|579.9|581.3|580.7|581.3|580.7|580.3|579.7|361
1637001000000|2021-11-15 18:30:00|581|580.4|581|580.4|581.5|580.9|581|580.4|139
1637001300000|2021-11-15 18:35:00|581.3|580.7|581.5|580.9|581.5|580.9|581|580.4|252
1637001600000|2021-11-15 18:40:00|581.3|580.7|582.3|581.7|582.3|581.7|581.3|580.7|482
1637001900000|2021-11-15 18:45:00|582.5|581.9|582|581.4|582.6|582|581.8|581.2|455
1637002200000|2021-11-15 18:50:00|581.8|581.2|581.5|580.9|582|581.4|581.5|580.9|445
1637002500000|2021-11-15 18:55:00|581.8|581.2|581.8|581.2|582.3|581.7|581.5|580.9|531
1637002800000|2021-11-15 19:00:00|582|581.4|582.3|581.7|583|582.4|581.8|581.2|843
1637003100000|2021-11-15 19:05:00|582.5|581.9|582.3|581.7|582.5|581.9|581.5|580.9|797
1637003400000|2021-11-15 19:10:00|582.5|581.9|583.3|582.7|583.4|582.8|582|581.4|3127
1637003700000|2021-11-15 19:15:00|583|582.4|582.8|582.2|583.8|583.2|582.8|582.2|1910
1637024400000|2021-11-16 01:00:00|582.5|581.9|582.3|581.7|582.8|582.2|582.3|581.7|266
1637024700000|2021-11-16 01:05:00|582.5|581.9|583|582.4|583|582.4|582.4|581.8|196
1637025000000|2021-11-16 01:10:00|583.1|582.5|583.3|582.7|583.3|582.7|583|582.4|141
1637025300000|2021-11-16 01:15:00|583.2|582.6|583.5|582.9|583.5|582.9|583|582.4|363
1637025600000|2021-11-16 01:20:00|583.6|583|583.6|583|583.6|583|583.3|582.7|49
1637025900000|2021-11-16 01:25:00|||||||||51
1637026200000|2021-11-16 01:30:00|583.7|583.1|583.3|582.7|583.7|583.1|583.3|582.7|96
1637026500000|2021-11-16 01:35:00|583.5|582.9|583.8|583.2|583.8|583.2|583.4|582.8|27
1637026800000|2021-11-16 01:40:00|583.7|583.1|583.6|583|583.8|583.2|583.6|583|30
1637027100000|2021-11-16 01:45:00|583.7|583.1|583.8|583.2|583.8|583.2|583.6|583|46
1637027400000|2021-11-16 01:50:00|||||||||34
1637027700000|2021-11-16 01:55:00|583.9|583.3|584.1|583.5|584.1|583.5|583.8|583.2|90
1637028000000|2021-11-16 02:00:00|584|583.4|584|583.4|584|583.4|583.8|583.2|43
1637028300000|2021-11-16 02:05:00|583.9|583.3|583.6|583|584.1|583.5|583.6|583|64
1637028600000|2021-11-16 02:10:00|583.8|583.2|583.8|583.2|583.9|583.3|583.8|583.2|30
1637028900000|2021-11-16 02:15:00|||||||||13
1637029200000|2021-11-16 02:20:00|||||||||34
1637029500000|2021-11-16 02:25:00|584.1|583.5|583.8|583.2|584.1|583.5|583.8|583.2|64
1637029800000|2021-11-16 02:30:00|583.9|583.3|584.1|583.5|584.1|583.5|583.8|583.2|89
1637030100000|2021-11-16 02:35:00|584|583.4|583.8|583.2|584|583.4|583.6|583|36
1637030400000|2021-11-16 02:40:00|||||||||35
1637031000000|2021-11-16 02:50:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|13
1637031300000|2021-11-16 02:55:00|583.7|583.1|583.7|583.1|583.8|583.2|583.7|583.1|17
1637031600000|2021-11-16 03:00:00|583.8|583.2|583.8|583.2|583.8|583.2|583.8|583.2|6
1637031900000|2021-11-16 03:05:00|583.7|583.1|583.8|583.2|583.8|583.2|583.7|583.1|9
1637032200000|2021-11-16 03:10:00|583.6|583|583.6|583|583.6|583|583.6|583|9
1637032500000|2021-11-16 03:15:00|583.5|582.9|583.6|583|583.6|583|583.5|582.9|10
1637032800000|2021-11-16 03:20:00|583.7|583.1|583.8|583.2|583.8|583.2|583.6|583|11
1637033100000|2021-11-16 03:25:00|583.7|583.1|583.8|583.2|583.8|583.2|583.6|583|8
1637033400000|2021-11-16 03:30:00|583.7|583.1|583.8|583.2|583.8|583.2|583.7|583.1|14
1637033700000|2021-11-16 03:35:00|583.6|583|583.8|583.2|583.8|583.2|583.6|583|5
1637034000000|2021-11-16 03:40:00|||||||||7
1637034300000|2021-11-16 03:45:00|583.6|583|583.5|582.9|583.7|583.1|583.3|582.7|71
1637034600000|2021-11-16 03:50:00|583.3|582.7|583.3|582.7|583.6|583|583.3|582.7|16
1637034900000|2021-11-16 03:55:00|583.1|582.5|583.3|582.7|583.3|582.7|583.1|582.5|51
1637035200000|2021-11-16 04:00:00|583.4|582.8|583.4|582.8|583.4|582.8|583.3|582.7|4
1637035500000|2021-11-16 04:05:00|583.3|582.7|583.5|582.9|583.5|582.9|583.3|582.7|2
1637035800000|2021-11-16 04:10:00|583.6|583|583.6|583|583.6|583|583.5|582.9|12
1637036100000|2021-11-16 04:15:00|||||||||5
1637036400000|2021-11-16 04:20:00|583.5|582.9|583.4|582.8|583.5|582.9|583.4|582.8|7
1637036700000|2021-11-16 04:25:00|583.5|582.9|583.6|583|583.6|583|583.5|582.9|8
1637037000000|2021-11-16 04:30:00|583.5|582.9|583.5|582.9|583.5|582.9|583.4|582.8|11
1637037300000|2021-11-16 04:35:00|583.6|583|583.3|582.7|583.6|583|583.3|582.7|3
1637037600000|2021-11-16 04:40:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|0
1637037900000|2021-11-16 04:45:00|||||||||3
1637038200000|2021-11-16 04:50:00|||||||||6
1637038500000|2021-11-16 04:55:00|||||||||2
1637038800000|2021-11-16 05:00:00|||||||||36
1637039100000|2021-11-16 05:05:00|||||||||40
1637039400000|2021-11-16 05:10:00|583.6|583|583.6|583|583.6|583|583.6|583|54
1637040000000|2021-11-16 05:20:00|||||||||11
1637040300000|2021-11-16 05:25:00|||||||||4
1637040600000|2021-11-16 05:30:00|583.8|583.2|583.6|583|583.8|583.2|583.6|583|36
1637040900000|2021-11-16 05:35:00|583.7|583.1|583.6|583|583.8|583.2|583.6|583|10
1637041200000|2021-11-16 05:40:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|53
1637041500000|2021-11-16 05:45:00|583.1|582.5|583|582.4|583.1|582.5|582.9|582.3|60
1637041800000|2021-11-16 05:50:00|583.1|582.5|582.8|582.2|583.1|582.5|582.8|582.2|4
1637042100000|2021-11-16 05:55:00|582.9|582.3|582.8|582.2|583.1|582.5|582.8|582.2|28
1637042400000|2021-11-16 06:00:00|582.9|582.3|582.8|582.2|582.9|582.3|582.6|582|53
1637042700000|2021-11-16 06:05:00|582.9|582.3|583.1|582.5|583.1|582.5|582.8|582.2|15
1637043000000|2021-11-16 06:10:00|583.2|582.6|583.1|582.5|583.2|582.6|583|582.4|19
1637043300000|2021-11-16 06:15:00|583.3|582.7|582.9|582.3|583.3|582.7|582.9|582.3|46
1637043600000|2021-11-16 06:20:00|583.1|582.5|582.6|582|583.1|582.5|582.6|582|37
1637043900000|2021-11-16 06:25:00|582.7|582.1|582.6|582|582.7|582.1|582.6|582|13
1637044200000|2021-11-16 06:30:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|19
1637044500000|2021-11-16 06:35:00|582.6|582|582.7|582.1|582.7|582.1|582.6|582|10
1637044800000|2021-11-16 06:40:00|582.6|582|582.8|582.2|582.8|582.2|582.6|582|47
1637045100000|2021-11-16 06:45:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|50
1637045400000|2021-11-16 06:50:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|10
1637045700000|2021-11-16 06:55:00|582.7|582.1|582.7|582.1|582.8|582.2|582.7|582.1|17
1637046000000|2021-11-16 07:00:00|582.6|582|582.8|582.2|582.8|582.2|582.6|582|12
1637046300000|2021-11-16 07:05:00|582.7|582.1|582.7|582.1|582.8|582.2|582.6|582|54
1637046600000|2021-11-16 07:10:00|582.8|582.2|582.8|582.2|582.8|582.2|582.8|582.2|23
1637046900000|2021-11-16 07:15:00|582.6|582|582.8|582.2|582.8|582.2|582.6|582|43
1637047200000|2021-11-16 07:20:00|582.7|582.1|582.7|582.1|582.7|582.1|582.6|582|56
1637047500000|2021-11-16 07:25:00|582.8|582.2|582.3|581.7|582.8|582.2|582.3|581.7|46
1637047800000|2021-11-16 07:30:00|582.4|581.8|582.3|581.7|582.4|581.8|582.3|581.7|52
1637048100000|2021-11-16 07:35:00|582.2|581.6|582.3|581.7|582.4|581.8|582.2|581.6|72
1637048400000|2021-11-16 07:40:00|582.2|581.6|582.3|581.7|582.3|581.7|582.2|581.6|41
1637048700000|2021-11-16 07:45:00|582.4|581.8|582.3|581.7|582.4|581.8|582.3|581.7|1747
1637049000000|2021-11-16 07:50:00|582.2|581.6|582.3|581.7|582.4|581.8|582.2|581.6|57
1637049300000|2021-11-16 07:55:00|||||||||1
1637049600000|2021-11-16 08:00:00|582.2|581.6|582.3|581.7|582.3|581.7|582.2|581.6|65
1637049900000|2021-11-16 08:05:00|582.4|581.8|581.4|580.8|582.5|581.9|581.2|580.6|323
1637050200000|2021-11-16 08:10:00|581.3|580.7|582.2|581.6|582.2|581.6|581.3|580.7|57
1637050500000|2021-11-16 08:15:00|582.1|581.5|582.6|582|582.7|582.1|582.1|581.5|70
1637050800000|2021-11-16 08:20:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|52
1637051100000|2021-11-16 08:25:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|31
1637051400000|2021-11-16 08:30:00|582.4|581.8|582.3|581.7|582.5|581.9|582.3|581.7|7
1637051700000|2021-11-16 08:35:00|582.2|581.6|582.1|581.5|582.3|581.7|581.8|581.2|78
1637052000000|2021-11-16 08:40:00|582.2|581.6|582.3|581.7|582.6|582|582.2|581.6|28
1637052300000|2021-11-16 08:45:00|582.4|581.8|582.6|582|582.6|582|582.3|581.7|39
1637052600000|2021-11-16 08:50:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|12
1637052900000|2021-11-16 08:55:00|582.5|581.9|582.1|581.5|582.6|582|582.1|581.5|28
1637053200000|2021-11-16 09:00:00|581.9|581.3|581.9|581.3|582.1|581.5|581.9|581.3|26
1637053500000|2021-11-16 09:05:00|582|581.4|581.8|581.2|582.1|581.5|581.8|581.2|13
1637053800000|2021-11-16 09:10:00|582|581.4|582.1|581.5|582.1|581.5|581.8|581.2|59
1637054100000|2021-11-16 09:15:00|582|581.4|582|581.4|582.1|581.5|581.9|581.3|251
1637054400000|2021-11-16 09:20:00|581.9|581.3|582.1|581.5|582.1|581.5|581.8|581.2|61
1637054700000|2021-11-16 09:25:00|581.9|581.3|582.1|581.5|582.1|581.5|581.8|581.2|171
1637055000000|2021-11-16 09:30:00|581.8|581.2|582.1|581.5|582.1|581.5|581.8|581.2|57
1637055300000|2021-11-16 09:35:00|581.9|581.3|582.1|581.5|582.1|581.5|581.9|581.3|15
1637055600000|2021-11-16 09:40:00|582.3|581.7|582.6|582|582.6|582|582.1|581.5|1926
1637055900000|2021-11-16 09:45:00|582.3|581.7|582.1|581.5|582.6|582|582.1|581.5|74
1637056200000|2021-11-16 09:50:00|581.8|581.2|581.8|581.2|581.8|581.2|581.8|581.2|132
1637056500000|2021-11-16 09:55:00|582.1|581.5|582.3|581.7|582.6|582|582|581.4|180
1637056800000|2021-11-16 10:00:00|582.2|581.6|582.6|582|582.6|582|582.1|581.5|310
1637057100000|2021-11-16 10:05:00|582.3|581.7|582.1|581.5|582.6|582|582.1|581.5|111
1637057400000|2021-11-16 10:10:00|581.9|581.3|582.1|581.5|582.2|581.6|581.8|581.2|61
1637057700000|2021-11-16 10:15:00|581.9|581.3|581.9|581.3|582.1|581.5|581.9|581.3|17
1637058000000|2021-11-16 10:20:00|581.8|581.2|582.3|581.7|582.3|581.7|581.8|581.2|44
1637058300000|2021-11-16 10:25:00|582.2|581.6|581.8|581.2|582.3|581.7|581.8|581.2|43
1637058600000|2021-11-16 10:30:00|581.6|581|581.2|580.6|581.6|581|581.1|580.5|99
1637058900000|2021-11-16 10:35:00|581.3|580.7|580.8|580.2|581.3|580.7|580.8|580.2|84
1637059200000|2021-11-16 10:40:00|581|580.4|581.3|580.7|581.3|580.7|581|580.4|32
1637059500000|2021-11-16 10:45:00|||||||||69
1637059800000|2021-11-16 10:50:00|581.2|580.6|581.8|581.2|581.8|581.2|581.2|580.6|24
1637060100000|2021-11-16 10:55:00|581.7|581.1|581.9|581.3|581.9|581.3|581.7|581.1|17
1637060400000|2021-11-16 11:00:00|581.8|581.2|581.8|581.2|581.9|581.3|581.8|581.2|62
1637060700000|2021-11-16 11:05:00|581.9|581.3|581.8|581.2|582.1|581.5|581.8|581.2|72
1637061000000|2021-11-16 11:10:00|581.9|581.3|582.3|581.7|582.3|581.7|581.9|581.3|19
1637061300000|2021-11-16 11:15:00|582.4|581.8|582.4|581.8|582.4|581.8|582.3|581.7|7
1637061600000|2021-11-16 11:20:00|582.3|581.7|582.4|581.8|582.6|582|582.3|581.7|23
1637061900000|2021-11-16 11:25:00|582.3|581.7|582.4|581.8|582.6|582|582.3|581.7|5
1637062200000|2021-11-16 11:30:00|582.3|581.7|582.3|581.7|582.6|582|582.3|581.7|84
1637062500000|2021-11-16 11:35:00|582.1|581.5|582.3|581.7|582.4|581.8|582.1|581.5|48
1637062800000|2021-11-16 11:40:00|582.2|581.6|582.3|581.7|582.4|581.8|582.1|581.5|64
1637063100000|2021-11-16 11:45:00|582.4|581.8|582.4|581.8|582.6|582|582.3|581.7|27
1637063400000|2021-11-16 11:50:00|582.5|581.9|582.8|582.2|582.8|582.2|582.5|581.9|77
1637063700000|2021-11-16 11:55:00|582.6|582|582.3|581.7|582.6|582|582.3|581.7|22
1637064000000|2021-11-16 12:00:00|582.4|581.8|582.3|581.7|582.6|582|582.3|581.7|15
1637064300000|2021-11-16 12:05:00|582.6|582|582.6|582|582.7|582.1|582.6|582|34
1637064600000|2021-11-16 12:10:00|582.7|582.1|582.4|581.8|582.7|582.1|582.3|581.7|43
1637064900000|2021-11-16 12:15:00|582.3|581.7|582.6|582|582.8|582.2|582.3|581.7|546
1637065200000|2021-11-16 12:20:00|582.4|581.8|582.4|581.8|582.4|581.8|582.3|581.7|529
1637065500000|2021-11-16 12:25:00|582.5|581.9|582.8|582.2|582.8|582.2|582.3|581.7|576
1637065800000|2021-11-16 12:30:00|582.7|582.1|582.7|582.1|582.8|582.2|582.6|582|15
1637066100000|2021-11-16 12:35:00|582.6|582|582.7|582.1|582.8|582.2|582.6|582|19
1637066400000|2021-11-16 12:40:00|582.6|582|582.6|582|582.8|582.2|582.5|581.9|39
1637066700000|2021-11-16 12:45:00|582.5|581.9|582.3|581.7|582.6|582|582.3|581.7|19
1637067000000|2021-11-16 12:50:00|582.6|582|582.6|582|582.8|582.2|582.6|582|112
1637067300000|2021-11-16 12:55:00|||||||||13
1637067600000|2021-11-16 13:00:00|582.8|582.2|582.6|582|582.8|582.2|582.3|581.7|1020
1637067900000|2021-11-16 13:05:00|582.5|581.9|582.4|581.8|582.6|582|582.1|581.5|308
1637068200000|2021-11-16 13:10:00|582.6|582|582.1|581.5|582.6|582|582.1|581.5|69
1637068500000|2021-11-16 13:15:00|582.2|581.6|582.1|581.5|582.2|581.6|581.8|581.2|101
1637068800000|2021-11-16 13:20:00|582|581.4|582.1|581.5|582.1|581.5|581.8|581.2|97
1637069100000|2021-11-16 13:25:00|582|581.4|581.8|581.2|582.1|581.5|581.8|581.2|210
1637069400000|2021-11-16 13:30:00|581.6|581|581.1|580.5|581.7|581.1|581.1|580.5|332
1637069700000|2021-11-16 13:35:00|581.2|580.6|581.2|580.6|581.4|580.8|581.1|580.5|387
1637070000000|2021-11-16 13:40:00|581.1|580.5|581.2|580.6|581.3|580.7|580.9|580.3|213
1637073000000|2021-11-16 14:30:00|580.8|580.2|579.8|579.2|582.1|581.5|579.5|578.9|4170
1637073300000|2021-11-16 14:35:00|579.6|579|580.3|579.7|580.6|580|579.1|578.5|2694
1637073600000|2021-11-16 14:40:00|580.1|579.5|580.3|579.7|580.3|579.7|579.6|579|885
1637073900000|2021-11-16 14:45:00|580.4|579.8|580.1|579.5|580.8|580.2|579.8|579.2|441
1637074200000|2021-11-16 14:50:00|579.9|579.3|579.3|578.7|580.1|579.5|579.3|578.7|551
1637074500000|2021-11-16 14:55:00|579.1|578.5|579.5|578.9|579.6|579|578.9|578.3|2029
1637074800000|2021-11-16 15:00:00|579.6|579|579.1|578.5|579.8|579.2|579.1|578.5|761
1637075100000|2021-11-16 15:05:00|578.9|578.3|578.8|578.2|579.8|579.2|578.8|578.2|2808
1637075400000|2021-11-16 15:10:00|579.1|578.5|579.6|579|579.6|579|578.9|578.3|834
1637075700000|2021-11-16 15:15:00|579.8|579.2|580.1|579.5|580.1|579.5|579.6|579|1157
1637076000000|2021-11-16 15:20:00|579.9|579.3|579.1|578.5|580.1|579.5|579.1|578.5|2542
1637076300000|2021-11-16 15:25:00|579.2|578.6|578.1|577.5|579.4|578.8|577.9|577.3|1414
1637076600000|2021-11-16 15:30:00|578|577.4|577.6|577|578.4|577.8|577.6|577|2528
1637076900000|2021-11-16 15:35:00|577.4|576.8|577.4|576.8|577.6|577|577|576.4|1020
1637077200000|2021-11-16 15:40:00|577.5|576.9|577.1|576.5|577.6|577|577.1|576.5|524
1637077500000|2021-11-16 15:45:00|577.4|576.8|577.4|576.8|577.6|577|576.9|576.3|1049
1637077800000|2021-11-16 15:50:00|577.6|577|578.1|577.5|578.6|578|577.6|577|1108
1637078100000|2021-11-16 15:55:00|578|577.4|578.9|578.3|579.1|578.5|577.8|577.2|769
1637078400000|2021-11-16 16:00:00|578.6|578|578.6|578|578.8|578.2|578.4|577.8|709
1637078700000|2021-11-16 16:05:00|578.8|578.2|578.3|577.7|579.1|578.5|578.3|577.7|504
1637079000000|2021-11-16 16:10:00|578.1|577.5|578.6|578|578.9|578.3|578.1|577.5|632
1637079300000|2021-11-16 16:15:00|578.8|578.2|579.1|578.5|579.1|578.5|578.6|578|720
1637079600000|2021-11-16 16:20:00|578.9|578.3|579.1|578.5|579.3|578.7|578.9|578.3|286
1637079900000|2021-11-16 16:25:00|579.3|578.7|578.1|577.5|579.5|578.9|578.1|577.5|1027
1637080200000|2021-11-16 16:30:00|577.8|577.2|577.8|577.2|578.1|577.5|577.6|577|682
1637080500000|2021-11-16 16:35:00|577.6|577|577.8|577.2|578.4|577.8|577.6|577|305
1637080800000|2021-11-16 16:40:00|577.7|577.1|577.8|577.2|578.3|577.7|577.6|577|689
1637081100000|2021-11-16 16:45:00|577.6|577|577.6|577|577.8|577.2|577.4|576.8|217
1637081400000|2021-11-16 16:50:00|577.4|576.8|577.9|577.3|577.9|577.3|577.1|576.5|439
1637081700000|2021-11-16 16:55:00|577.6|577|578.1|577.5|578.1|577.5|577.6|577|485
1637082000000|2021-11-16 17:00:00|577.9|577.3|577.4|576.8|578.4|577.8|577.4|576.8|570
1637082300000|2021-11-16 17:05:00|577.2|576.6|577.6|577|577.6|577|576.6|576|941
1637082600000|2021-11-16 17:10:00|577.4|576.8|576.9|576.3|577.4|576.8|576.8|576.2|479
1637082900000|2021-11-16 17:15:00|577.1|576.5|577.6|577|577.6|577|576.8|576.2|241
1637083200000|2021-11-16 17:20:00|577.4|576.8|577.9|577.3|577.9|577.3|577.4|576.8|386
1637083500000|2021-11-16 17:25:00|577.6|577|578.1|577.5|578.1|577.5|577.6|577|706
1637083800000|2021-11-16 17:30:00|577.9|577.3|577.9|577.3|577.9|577.3|577.4|576.8|469
1637084100000|2021-11-16 17:35:00|578|577.4|577.9|577.3|578.1|577.5|577.9|577.3|526
1637084400000|2021-11-16 17:40:00|578|577.4|577.9|577.3|578|577.4|577.9|577.3|273
1637084700000|2021-11-16 17:45:00|577.6|577|577.6|577|577.7|577.1|577.6|577|418
1637085000000|2021-11-16 17:50:00|577.4|576.8|577.4|576.8|577.4|576.8|577.1|576.5|456
1637085300000|2021-11-16 17:55:00|577.6|577|577.4|576.8|577.7|577.1|577.2|576.6|1024
1637085600000|2021-11-16 18:00:00|577.5|576.9|577.9|577.3|577.9|577.3|577.4|576.8|952
1637085900000|2021-11-16 18:05:00|577.7|577.1|577.7|577.1|577.9|577.3|577.7|577.1|1817
1637086200000|2021-11-16 18:10:00|577.9|577.3|577.7|577.1|577.9|577.3|577.7|577.1|322
1637086500000|2021-11-16 18:15:00|577.9|577.3|577.7|577.1|578.2|577.6|577.7|577.1|485
1637086800000|2021-11-16 18:20:00|577.9|577.3|578.2|577.6|578.2|577.6|577.7|577.1|775
1637087100000|2021-11-16 18:25:00|577.9|577.3|577.9|577.3|577.9|577.3|577.7|577.1|718
1637087400000|2021-11-16 18:30:00|578.1|577.5|577.9|577.3|578.2|577.6|577.9|577.3|327
1637087700000|2021-11-16 18:35:00|577.7|577.1|577.2|576.6|577.7|577.1|577|576.4|374
1637088000000|2021-11-16 18:40:00|577.3|576.7|577.4|576.8|577.9|577.3|577.3|576.7|623
1637088300000|2021-11-16 18:45:00|577.5|576.9|577.2|576.6|577.7|577.1|577.2|576.6|399
1637088600000|2021-11-16 18:50:00|577.4|576.8|577.2|576.6|577.4|576.8|577.2|576.6|484
1637088900000|2021-11-16 18:55:00|577|576.4|576.9|576.3|577.2|576.6|576.9|576.3|688
1637089200000|2021-11-16 19:00:00|576.7|576.1|577.2|576.6|577.2|576.6|576.4|575.8|672
1637089500000|2021-11-16 19:05:00|576.9|576.3|577|576.4|577.2|576.6|576.8|576.2|1002
1637089800000|2021-11-16 19:10:00|576.8|576.2|577.5|576.9|577.5|576.9|576.7|576.1|2683
1637090100000|2021-11-16 19:15:00|577.2|576.6|576.3|575.7|577.5|576.9|576.2|575.6|2393
1637110800000|2021-11-17 01:00:00|576.5|575.9|577|576.4|577|576.4|576.2|575.6|541
1637111100000|2021-11-17 01:05:00|576.9|576.3|577|576.4|577|576.4|576.7|576.1|105
1637111400000|2021-11-17 01:10:00|||||||||20
1637111700000|2021-11-17 01:15:00|576.9|576.3|577|576.4|577|576.4|576.9|576.3|18
1637112000000|2021-11-17 01:20:00|577.2|576.6|577.5|576.9|577.5|576.9|577.2|576.6|326
1637112300000|2021-11-17 01:25:00|577.2|576.6|577.5|576.9|577.5|576.9|577.2|576.6|201
1637112600000|2021-11-17 01:30:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|32
1637112900000|2021-11-17 01:35:00|||||||||19
1637113200000|2021-11-17 01:40:00|577.5|576.9|577.5|576.9|577.5|576.9|577.5|576.9|68
1637113500000|2021-11-17 01:45:00|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|29
1637113800000|2021-11-17 01:50:00|578|577.4|578|577.4|578|577.4|578|577.4|13
1637114100000|2021-11-17 01:55:00|577.7|577.1|578|577.4|578|577.4|577.7|577.1|15
1637114400000|2021-11-17 02:00:00|578.2|577.6|578.2|577.6|578.2|577.6|578.2|577.6|147
1637114700000|2021-11-17 02:05:00|||||||||17
1637115000000|2021-11-17 02:10:00|578.4|577.8|578.5|577.9|578.5|577.9|578.2|577.6|67
1637115300000|2021-11-17 02:15:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|74
1637115600000|2021-11-17 02:20:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|46
1637115900000|2021-11-17 02:25:00|||||||||26
1637116200000|2021-11-17 02:30:00|578.7|578.1|578.7|578.1|578.7|578.1|578.5|577.9|12
1637116500000|2021-11-17 02:35:00|578.9|578.3|578.7|578.1|579|578.4|578.7|578.1|14
1637116800000|2021-11-17 02:40:00|579|578.4|578.8|578.2|579|578.4|578.7|578.1|11
1637117100000|2021-11-17 02:45:00|578.9|578.3|578.7|578.1|579|578.4|578.7|578.1|10
1637117400000|2021-11-17 02:50:00|||||||||12
1637117700000|2021-11-17 02:55:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|40
1637118000000|2021-11-17 03:00:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|55
1637118300000|2021-11-17 03:05:00|578.6|578|578.7|578.1|578.7|578.1|578.6|578|6
1637118600000|2021-11-17 03:10:00|578.5|577.9|578.5|577.9|578.5|577.9|578.5|577.9|10
1637118900000|2021-11-17 03:15:00|578.6|578|578.5|577.9|578.7|578.1|578.5|577.9|20
1637119200000|2021-11-17 03:20:00|||||||||5
1637119500000|2021-11-17 03:25:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|11
1637119800000|2021-11-17 03:30:00|||||||||12
1637120100000|2021-11-17 03:35:00|||||||||22
1637120400000|2021-11-17 03:40:00|578.3|577.7|578.5|577.9|578.5|577.9|578.2|577.6|20
1637120700000|2021-11-17 03:45:00|||||||||4
1637121000000|2021-11-17 03:50:00|578.4|577.8|578.5|577.9|578.5|577.9|578.4|577.8|31
1637121300000|2021-11-17 03:55:00|||||||||42
1637121600000|2021-11-17 04:00:00|||||||||6
1637121900000|2021-11-17 04:05:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|7
1637122200000|2021-11-17 04:10:00|||||||||39
1637122500000|2021-11-17 04:15:00|||||||||5
1637122800000|2021-11-17 04:20:00|579|578.4|578.7|578.1|579|578.4|578.7|578.1|34
1637123100000|2021-11-17 04:25:00|||||||||6
1637123400000|2021-11-17 04:30:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|26
1637123700000|2021-11-17 04:35:00|578.7|578.1|578.7|578.1|578.8|578.2|578.7|578.1|44
1637124000000|2021-11-17 04:40:00|578.8|578.2|578.7|578.1|578.8|578.2|578.7|578.1|20
1637124300000|2021-11-17 04:45:00|578.8|578.2|578.8|578.2|578.8|578.2|578.8|578.2|2
1637124600000|2021-11-17 04:50:00|578.7|578.1|578.8|578.2|578.8|578.2|578.7|578.1|25
1637124900000|2021-11-17 04:55:00|||||||||5
1637125200000|2021-11-17 05:00:00|||||||||11
1637125500000|2021-11-17 05:05:00|578.7|578.1|578.8|578.2|578.8|578.2|578.7|578.1|20
1637125800000|2021-11-17 05:10:00|579|578.4|578.8|578.2|579|578.4|578.8|578.2|5
1637126100000|2021-11-17 05:15:00|578.7|578.1|578.7|578.1|578.7|578.1|578.7|578.1|6
1637126400000|2021-11-17 05:20:00|||||||||30
1637126700000|2021-11-17 05:25:00|578.5|577.9|578.5|577.9|578.6|578|578.5|577.9|8
1637127000000|2021-11-17 05:30:00|578.6|578|578.5|577.9|578.7|578.1|578.5|577.9|14
1637127300000|2021-11-17 05:35:00|||||||||8
1637127600000|2021-11-17 05:40:00|||||||||3
1637127900000|2021-11-17 05:45:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|3
1637128200000|2021-11-17 05:50:00|578.7|578.1|578.7|578.1|579.2|578.6|578.7|578.1|80
1637128500000|2021-11-17 05:55:00|579|578.4|579|578.4|579|578.4|579|578.4|56
1637128800000|2021-11-17 06:00:00|579.1|578.5|579|578.4|579.1|578.5|579|578.4|33
1637129100000|2021-11-17 06:05:00|579.2|578.6|579.2|578.6|579.2|578.6|579|578.4|103
1637129400000|2021-11-17 06:10:00|579|578.4|579|578.4|579|578.4|579|578.4|11
1637129700000|2021-11-17 06:15:00|579.2|578.6|579|578.4|579.2|578.6|579|578.4|29
1637130000000|2021-11-17 06:20:00|579.2|578.6|579.2|578.6|579.2|578.6|579.2|578.6|8
1637130300000|2021-11-17 06:25:00|579.5|578.9|579.5|578.9|579.5|578.9|579.5|578.9|52
1637130600000|2021-11-17 06:30:00|||||||||52
1637130900000|2021-11-17 06:35:00|||||||||14
1637131200000|2021-11-17 06:40:00|||||||||13
1637131500000|2021-11-17 06:45:00|||||||||27
1637131800000|2021-11-17 06:50:00|||||||||18
1637132100000|2021-11-17 06:55:00|||||||||12
1637132400000|2021-11-17 07:00:00|||||||||29
1637132700000|2021-11-17 07:05:00|579.3|578.7|579|578.4|579.6|579|579|578.4|169
1637133000000|2021-11-17 07:10:00|579.5|578.9|579.5|578.9|579.5|578.9|579.5|578.9|67
1637133300000|2021-11-17 07:15:00|579.3|578.7|579.4|578.8|579.5|578.9|579.2|578.6|14
1637133600000|2021-11-17 07:20:00|579.5|578.9|579.5|578.9|579.5|578.9|579.5|578.9|18
1637133900000|2021-11-17 07:25:00|579.4|578.8|579.2|578.6|579.5|578.9|578.7|578.1|313
1637134200000|2021-11-17 07:30:00|579.5|578.9|579.2|578.6|579.5|578.9|579|578.4|86
1637134500000|2021-11-17 07:35:00|579.5|578.9|579.7|579.1|579.7|579.1|579.5|578.9|56
1637134800000|2021-11-17 07:40:00|579.8|579.2|580|579.4|580|579.4|579.8|579.2|65
1637135100000|2021-11-17 07:45:00|579.9|579.3|579.7|579.1|580|579.4|579.7|579.1|31
1637135400000|2021-11-17 07:50:00|579.8|579.2|579.7|579.1|579.9|579.3|579.7|579.1|13
1637135700000|2021-11-17 07:55:00|579.6|579|579.7|579.1|579.7|579.1|579.6|579|10
1637136000000|2021-11-17 08:00:00|||||||||6
1637136300000|2021-11-17 08:05:00|579.5|578.9|579.2|578.6|579.5|578.9|579|578.4|33
1637136600000|2021-11-17 08:10:00|579|578.4|579|578.4|579|578.4|579|578.4|23
1637136900000|2021-11-17 08:15:00|579.2|578.6|579.2|578.6|579.5|578.9|579.2|578.6|55
1637137200000|2021-11-17 08:20:00|579.5|578.9|579.5|578.9|579.5|578.9|579.2|578.6|43
1637137500000|2021-11-17 08:25:00|579.4|578.8|579.5|578.9|579.5|578.9|579.4|578.8|28
1637137800000|2021-11-17 08:30:00|||||||||1
1637138100000|2021-11-17 08:35:00|579.6|579|579.5|578.9|579.6|579|579.5|578.9|23
1637138400000|2021-11-17 08:40:00|579.6|579|579.5|578.9|579.6|579|579.5|578.9|10
1637138700000|2021-11-17 08:45:00|579.4|578.8|579.5|578.9|579.5|578.9|579.4|578.8|17
1637139000000|2021-11-17 08:50:00|||||||||9
1637139300000|2021-11-17 08:55:00|579.4|578.8|579.5|578.9|579.5|578.9|579.4|578.8|14
1637139600000|2021-11-17 09:00:00|579.2|578.6|579.2|578.6|579.2|578.6|579.2|578.6|20
1637139900000|2021-11-17 09:05:00|579.3|578.7|579.2|578.6|579.3|578.7|579.2|578.6|4
1637140200000|2021-11-17 09:10:00|579.3|578.7|579|578.4|579.3|578.7|579|578.4|14
1637140500000|2021-11-17 09:15:00|578.9|578.3|578.9|578.3|579|578.4|578.8|578.2|149
1637140800000|2021-11-17 09:20:00|579|578.4|578.8|578.2|579|578.4|578.8|578.2|84
1637141100000|2021-11-17 09:25:00|578.7|578.1|579|578.4|579|578.4|578.7|578.1|47
1637141400000|2021-11-17 09:30:00|578.9|578.3|578.2|577.6|578.9|578.3|578.2|577.6|173
1637141700000|2021-11-17 09:35:00|578.3|577.7|578.3|577.7|578.4|577.8|578.2|577.6|26
1637142000000|2021-11-17 09:40:00|578.4|577.8|578.4|577.8|578.5|577.9|577.8|577.2|746
1637142300000|2021-11-17 09:45:00|578.3|577.7|578.3|577.7|578.4|577.8|578.3|577.7|148
1637142600000|2021-11-17 09:50:00|578.2|577.6|578.6|578|578.8|578.2|578.1|577.5|101
1637142900000|2021-11-17 09:55:00|578.5|577.9|578.8|578.2|578.8|578.2|578.5|577.9|294
1637143200000|2021-11-17 10:00:00|578.9|578.3|579|578.4|579|578.4|578.8|578.2|14
1637143500000|2021-11-17 10:05:00|578.9|578.3|579|578.4|579.2|578.6|578.7|578.1|910
1637143800000|2021-11-17 10:10:00|578.9|578.3|578.7|578.1|578.9|578.3|578.7|578.1|15
1637144100000|2021-11-17 10:15:00|578.5|577.9|578.5|577.9|578.7|578.1|578.5|577.9|9
1637144400000|2021-11-17 10:20:00|578.6|578|578.5|577.9|578.6|578|578.5|577.9|12
1637144700000|2021-11-17 10:25:00|||||||||2
1637145000000|2021-11-17 10:30:00|578.4|577.8|577.9|577.3|578.4|577.8|577.7|577.1|108
1637145300000|2021-11-17 10:35:00|577.7|577.1|578.4|577.8|578.4|577.8|577.7|577.1|216
1637145600000|2021-11-17 10:40:00|578.2|577.6|578.2|577.6|578.5|577.9|578.2|577.6|57
1637145900000|2021-11-17 10:45:00|578|577.4|577.9|577.3|578|577.4|577.8|577.2|181
1637146200000|2021-11-17 10:50:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|12
1637146500000|2021-11-17 10:55:00|577.6|577|578|577.4|578|577.4|577.6|577|109
1637146800000|2021-11-17 11:00:00|577.9|577.3|577.8|577.2|577.9|577.3|577.8|577.2|46
1637147100000|2021-11-17 11:05:00|577.7|577.1|577.8|577.2|577.8|577.2|577.7|577.1|26
1637147400000|2021-11-17 11:10:00|577.7|577.1|578|577.4|578|577.4|577.5|576.9|31
1637147700000|2021-11-17 11:15:00|577.9|577.3|578|577.4|578|577.4|577.9|577.3|9
1637148000000|2021-11-17 11:20:00|577.9|577.3|577.6|577|577.9|577.3|577.6|577|77
1637148300000|2021-11-17 11:25:00|577.8|577.2|577.8|577.2|577.9|577.3|577.6|577|22
1637148600000|2021-11-17 11:30:00|577.5|576.9|577.5|576.9|577.8|577.2|577.5|576.9|55
1637148900000|2021-11-17 11:35:00|||||||||15
1637149200000|2021-11-17 11:40:00|577.4|576.8|577.4|576.8|577.5|576.9|577.4|576.8|44
1637149500000|2021-11-17 11:45:00|577.3|576.7|577.3|576.7|577.4|576.8|577.3|576.7|19
1637149800000|2021-11-17 11:50:00|||||||||19
1637150100000|2021-11-17 11:55:00|577|576.4|577.1|576.5|577.4|576.8|577|576.4|919
1637150400000|2021-11-17 12:00:00|577.2|576.6|577.4|576.8|577.5|576.9|577|576.4|16
1637150700000|2021-11-17 12:05:00|577.3|576.7|578|577.4|578|577.4|577.3|576.7|57
1637151000000|2021-11-17 12:10:00|578.2|577.6|577.8|577.2|578.2|577.6|577.8|577.2|60
1637151300000|2021-11-17 12:15:00|578|577.4|578|577.4|578.2|577.6|578|577.4|37
1637151600000|2021-11-17 12:20:00|577.8|577.2|578|577.4|578|577.4|577.7|577.1|42
1637151900000|2021-11-17 12:25:00|577.9|577.3|578|577.4|578.1|577.5|577.8|577.2|28
1637152200000|2021-11-17 12:30:00|578.2|577.6|578.1|577.5|578.2|577.6|578|577.4|21
1637152500000|2021-11-17 12:35:00|578|577.4|577.7|577.1|578.3|577.7|577.7|577.1|75
1637152800000|2021-11-17 12:40:00|577.8|577.2|577.8|577.2|577.9|577.3|577.7|577.1|42
1637153100000|2021-11-17 12:45:00|577.6|577|578.3|577.7|578.3|577.7|577.6|577|74
1637153400000|2021-11-17 12:50:00|578.2|577.6|578.6|578|578.8|578.2|578.2|577.6|341
1637153700000|2021-11-17 12:55:00|578.5|577.9|578.8|578.2|579|578.4|578.5|577.9|117
1637154000000|2021-11-17 13:00:00|579|578.4|579|578.4|579|578.4|578.7|578.1|385
1637154300000|2021-11-17 13:05:00|579.3|578.7|578.8|578.2|579.3|578.7|578.8|578.2|180
1637154600000|2021-11-17 13:10:00|578.5|577.9|578.5|577.9|578.6|578|578.3|577.7|180
1637154900000|2021-11-17 13:15:00|578.4|577.8|578.5|577.9|578.5|577.9|578.3|577.7|120
1637155200000|2021-11-17 13:20:00|578.3|577.7|578.4|577.8|578.7|578.1|578.3|577.7|59
1637155500000|2021-11-17 13:25:00|578.2|577.6|578.8|578.2|579|578.4|578.2|577.6|843
1637155800000|2021-11-17 13:30:00|578.7|578.1|579|578.4|579.2|578.6|578.7|578.1|277
1637156100000|2021-11-17 13:35:00|579.1|578.5|579.3|578.7|579.4|578.8|579|578.4|110
1637156400000|2021-11-17 13:40:00|579.5|578.9|579.8|579.2|580|579.4|579.3|578.7|520
1637159400000|2021-11-17 14:30:00|580.3|579.7|582.8|582.2|583|582.4|580.3|579.7|8081
1637159700000|2021-11-17 14:35:00|582.9|582.3|584|583.4|584.6|584|582.8|582.2|6066
1637160000000|2021-11-17 14:40:00|584.1|583.5|584|583.4|585.8|585.2|583.8|583.2|2618
1637160300000|2021-11-17 14:45:00|584.3|583.7|583.3|582.7|584.5|583.9|583|582.4|2111
1637160600000|2021-11-17 14:50:00|583.5|582.9|584.5|583.9|585|584.4|583.5|582.9|1521
1637160900000|2021-11-17 14:55:00|584.3|583.7|584.3|583.7|584.5|583.9|584|583.4|735
1637161200000|2021-11-17 15:00:00|584.5|583.9|583.8|583.2|584.8|584.2|583.8|583.2|999
1637161500000|2021-11-17 15:05:00|584|583.4|583.9|583.3|584.3|583.7|583.3|582.7|1172
1637161800000|2021-11-17 15:10:00|584|583.4|584.3|583.7|584.5|583.9|583.3|582.7|1035
1637162100000|2021-11-17 15:15:00|584.5|583.9|587.1|586.5|587.1|586.5|584.5|583.9|2425
1637162400000|2021-11-17 15:20:00|586.9|586.3|586.8|586.2|587.6|587|586.6|586|2513
1637162700000|2021-11-17 15:25:00|586.6|586|586.3|585.7|586.8|586.2|585.6|585|1791
1637163000000|2021-11-17 15:30:00|586.6|586|586.8|586.2|587.6|587|586.3|585.7|1501
1637163300000|2021-11-17 15:35:00|587.1|586.5|586.6|586|587.1|586.5|585.8|585.2|1806
1637163600000|2021-11-17 15:40:00|586.3|585.7|587.3|586.7|587.3|586.7|586.3|585.7|1238
1637163900000|2021-11-17 15:45:00|587.6|587|588.1|587.5|589.1|588.5|587.3|586.7|2817
1637164200000|2021-11-17 15:50:00|587.8|587.2|588.3|587.7|588.3|587.7|587.3|586.7|903
1637164500000|2021-11-17 15:55:00|588.4|587.8|587.6|587|588.6|588|587.4|586.8|844
1637164800000|2021-11-17 16:00:00|587.8|587.2|588.1|587.5|588.3|587.7|587.6|587|1314
1637165100000|2021-11-17 16:05:00|587.8|587.2|586.8|586.2|587.8|587.2|586.3|585.7|1302
1637165400000|2021-11-17 16:10:00|587.1|586.5|587.1|586.5|587.3|586.7|586.6|586|769
1637165700000|2021-11-17 16:15:00|586.8|586.2|586.6|586|587.3|586.7|585.8|585.2|867
1637166000000|2021-11-17 16:20:00|586.3|585.7|586.1|585.5|586.6|586|585.8|585.2|989
1637166300000|2021-11-17 16:25:00|586.3|585.7|585.3|584.7|586.3|585.7|585.1|584.5|780
1637166600000|2021-11-17 16:30:00|585.5|584.9|583.8|583.2|585.6|585|583.3|582.7|1378
1637166900000|2021-11-17 16:35:00|584.1|583.5|584.6|584|585.3|584.7|584.1|583.5|972
1637167200000|2021-11-17 16:40:00|584.3|583.7|584.1|583.5|584.6|584|583.8|583.2|582
1637167500000|2021-11-17 16:45:00|583.8|583.2|583.2|582.6|583.8|583.2|582.8|582.2|1227
1637167800000|2021-11-17 16:50:00|583.3|582.7|583.1|582.5|583.8|583.2|582.8|582.2|738
1637168100000|2021-11-17 16:55:00|583|582.4|583.1|582.5|583.3|582.7|582.8|582.2|486
1637168400000|2021-11-17 17:00:00|583.3|582.7|583.3|582.7|583.8|583.2|583.1|582.5|853
1637168700000|2021-11-17 17:05:00|583.5|582.9|584.3|583.7|584.3|583.7|583.3|582.7|781
1637169000000|2021-11-17 17:10:00|584.2|583.6|583.3|582.7|584.6|584|583.3|582.7|1003
1637169300000|2021-11-17 17:15:00|583.6|583|582.8|582.2|583.6|583|582.8|582.2|897
1637169600000|2021-11-17 17:20:00|583.1|582.5|583.1|582.5|583.3|582.7|582.6|582|548
1637169900000|2021-11-17 17:25:00|582.8|582.2|583.3|582.7|583.3|582.7|582.6|582|710
1637170200000|2021-11-17 17:30:00|583.6|583|583.3|582.7|583.8|583.2|583.1|582.5|521
1637170500000|2021-11-17 17:35:00|583.6|583|582.8|582.2|583.6|583|582.8|582.2|642
1637170800000|2021-11-17 17:40:00|583|582.4|582.2|581.6|583.3|582.7|582.2|581.6|1534
1637171100000|2021-11-17 17:45:00|582.3|581.7|582.1|581.5|582.6|582|582.1|581.5|396
1637171400000|2021-11-17 17:50:00|582.3|581.7|583.1|582.5|583.1|582.5|582.1|581.5|613
1637171700000|2021-11-17 17:55:00|582.8|582.2|582.3|581.7|582.8|582.2|582.3|581.7|628
1637172000000|2021-11-17 18:00:00|582.6|582|581.8|581.2|582.6|582|581.8|581.2|640
1637172300000|2021-11-17 18:05:00|582.1|581.5|582.3|581.7|582.3|581.7|581.8|581.2|552
1637172600000|2021-11-17 18:10:00|582.1|581.5|582.1|581.5|582.3|581.7|581.6|581|933
1637172900000|2021-11-17 18:15:00|582.3|581.7|582.1|581.5|582.6|582|581.8|581.2|418
1637173200000|2021-11-17 18:20:00|581.8|581.2|581.8|581.2|582.1|581.5|581.6|581|457
1637173500000|2021-11-17 18:25:00|581.6|581|581.8|581.2|582.3|581.7|581.3|580.7|709
1637173800000|2021-11-17 18:30:00|581.6|581|582.3|581.7|582.6|582|581.6|581|803
1637174100000|2021-11-17 18:35:00|582.6|582|582.1|581.5|582.6|582|582.1|581.5|799
1637174400000|2021-11-17 18:40:00|582|581.4|582.1|581.5|582.1|581.5|581.6|581|489
1637174700000|2021-11-17 18:45:00|581.8|581.2|582.1|581.5|582.3|581.7|581.8|581.2|715
1637175000000|2021-11-17 18:50:00|582.3|581.7|581.6|581|582.3|581.7|581.6|581|591
1637175300000|2021-11-17 18:55:00|581.8|581.2|581.3|580.7|581.8|581.2|581.3|580.7|514
1637175600000|2021-11-17 19:00:00|581.6|581|581.6|581|582.1|581.5|581.3|580.7|805
1637175900000|2021-11-17 19:05:00|581.8|581.2|582.3|581.7|582.3|581.7|581.6|581|811
1637176200000|2021-11-17 19:10:00|582.1|581.5|580.8|580.2|582.3|581.7|580.6|580|3157
1637176500000|2021-11-17 19:15:00|580.6|580|580.9|580.3|581.3|580.7|580.3|579.7|2257
1637197200000|2021-11-18 01:00:00|580.8|580.2|579.8|579.2|580.8|580.2|579.8|579.2|1244
1637197500000|2021-11-18 01:05:00|580|579.4|579.1|578.5|580.3|579.7|578.9|578.3|644
1637197800000|2021-11-18 01:10:00|578.8|578.2|578.6|578|579.3|578.7|578.6|578|760
1637198100000|2021-11-18 01:15:00|578.4|577.8|578.1|577.5|578.5|577.9|577.9|577.3|421
1637198400000|2021-11-18 01:20:00|578.2|577.6|577.9|577.3|578.6|578|577.9|577.3|122
1637198700000|2021-11-18 01:25:00|578|577.4|578.1|577.5|578.1|577.5|577.9|577.3|35
1637199000000|2021-11-18 01:30:00|||||||||50
1637199300000|2021-11-18 01:35:00|578.2|577.6|578.1|577.5|578.2|577.6|578.1|577.5|22
1637199600000|2021-11-18 01:40:00|||||||||27
1637199900000|2021-11-18 01:45:00|578.4|577.8|578.6|578|578.8|578.2|578.4|577.8|418
1637200200000|2021-11-18 01:50:00|578.7|578.1|578.9|578.3|578.9|578.3|578.6|578|63
1637200500000|2021-11-18 01:55:00|578.6|578|578.9|578.3|578.9|578.3|578.6|578|12
1637200800000|2021-11-18 02:00:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|36
1637201100000|2021-11-18 02:05:00|579|578.4|579.1|578.5|579.1|578.5|578.9|578.3|11
1637201400000|2021-11-18 02:10:00|579.2|578.6|579.6|579|579.6|579|579.2|578.6|58
1637201700000|2021-11-18 02:15:00|579.4|578.8|579.4|578.8|579.6|579|579.4|578.8|20
1637202000000|2021-11-18 02:20:00|||||||||28
1637202300000|2021-11-18 02:25:00|579.6|579|579.8|579.2|579.8|579.2|579.4|578.8|27
1637202600000|2021-11-18 02:30:00|579.9|579.3|579.6|579|579.9|579.3|579.6|579|60
1637202900000|2021-11-18 02:35:00|579.5|578.9|579.6|579|579.6|579|579.5|578.9|8
1637203200000|2021-11-18 02:40:00|579.4|578.8|579.1|578.5|579.4|578.8|579.1|578.5|23
1637203500000|2021-11-18 02:45:00|579.3|578.7|579.3|578.7|579.6|579|579.3|578.7|78
1637203800000|2021-11-18 02:50:00|579.1|578.5|579.1|578.5|579.3|578.7|579|578.4|22
1637204100000|2021-11-18 02:55:00|579.2|578.6|579.1|578.5|579.3|578.7|579.1|578.5|211
1637204400000|2021-11-18 03:00:00|579.2|578.6|578.9|578.3|579.2|578.6|578.8|578.2|25
1637204700000|2021-11-18 03:05:00|579|578.4|578.9|578.3|579.1|578.5|578.9|578.3|0
1637205000000|2021-11-18 03:10:00|||||||||7
1637205300000|2021-11-18 03:15:00|578.8|578.2|578.9|578.3|578.9|578.3|578.8|578.2|62
1637205600000|2021-11-18 03:20:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|56
1637205900000|2021-11-18 03:25:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|13
1637206200000|2021-11-18 03:30:00|579|578.4|578.9|578.3|579|578.4|578.9|578.3|5
1637206500000|2021-11-18 03:35:00|||||||||4
1637206800000|2021-11-18 03:40:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|29
1637207100000|2021-11-18 03:45:00|578.7|578.1|578.9|578.3|578.9|578.3|578.7|578.1|6
1637207400000|2021-11-18 03:50:00|||||||||3
1637207700000|2021-11-18 03:55:00|||||||||6
1637208000000|2021-11-18 04:00:00|578.8|578.2|578.9|578.3|579|578.4|578.8|578.2|25
1637208300000|2021-11-18 04:05:00|||||||||15
1637208600000|2021-11-18 04:10:00|||||||||20
1637208900000|2021-11-18 04:15:00|||||||||22
1637209200000|2021-11-18 04:20:00|||||||||81
1637209500000|2021-11-18 04:25:00|||||||||3
1637209800000|2021-11-18 04:30:00|||||||||25
1637210100000|2021-11-18 04:35:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|58
1637210400000|2021-11-18 04:40:00|579|578.4|579.1|578.5|579.1|578.5|579|578.4|5
1637210700000|2021-11-18 04:45:00|||||||||33
1637211000000|2021-11-18 04:50:00|578.9|578.3|578.9|578.3|578.9|578.3|578.9|578.3|3
1637211600000|2021-11-18 05:00:00|579|578.4|579.1|578.5|579.1|578.5|579|578.4|2
1637211900000|2021-11-18 05:05:00|||||||||2
1637212200000|2021-11-18 05:10:00|||||||||10
1637212500000|2021-11-18 05:15:00|||||||||14
1637212800000|2021-11-18 05:20:00|||||||||39
1637213100000|2021-11-18 05:25:00|579.2|578.6|579.6|579|579.6|579|579.2|578.6|201
1637213400000|2021-11-18 05:30:00|579.7|579.1|580.1|579.5|580.1|579.5|579.7|579.1|103
1637213700000|2021-11-18 05:35:00|579.9|579.3|580|579.4|580.1|579.5|579.9|579.3|40
1637214000000|2021-11-18 05:40:00|580.1|579.5|580.1|579.5|580.1|579.5|579.9|579.3|22
1637214300000|2021-11-18 05:45:00|580.2|579.6|580.1|579.5|580.4|579.8|580|579.4|30
1637214600000|2021-11-18 05:50:00|580.2|579.6|580.2|579.6|580.3|579.7|580.1|579.5|13
1637214900000|2021-11-18 05:55:00|580.1|579.5|580.1|579.5|580.3|579.7|580.1|579.5|21
1637215200000|2021-11-18 06:00:00|580|579.4|580.1|579.5|580.4|579.8|580|579.4|61
1637215500000|2021-11-18 06:05:00|580.3|579.7|580.1|579.5|580.4|579.8|580.1|579.5|63
1637215800000|2021-11-18 06:10:00|||||||||2
1637216100000|2021-11-18 06:15:00|||||||||2
1637216400000|2021-11-18 06:20:00|579.9|579.3|579.9|579.3|579.9|579.3|579.9|579.3|3
1637216700000|2021-11-18 06:25:00|580.1|579.5|580.1|579.5|580.1|579.5|580.1|579.5|10
1637217000000|2021-11-18 06:30:00|580.4|579.8|580.9|580.3|581.1|580.5|580.4|579.8|285
1637217300000|2021-11-18 06:35:00|||||||||8
1637217600000|2021-11-18 06:40:00|580.6|580|581.6|581|581.6|581|580.6|580|252
1637217900000|2021-11-18 06:45:00|581.4|580.8|581.1|580.5|581.6|581|581.1|580.5|32
1637218200000|2021-11-18 06:50:00|580.9|580.3|581|580.4|581.1|580.5|580.9|580.3|15
1637218500000|2021-11-18 06:55:00|581.1|580.5|581.1|580.5|581.1|580.5|581.1|580.5|4
1637218800000|2021-11-18 07:00:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|18
1637219100000|2021-11-18 07:05:00|581.3|580.7|581.1|580.5|581.3|580.7|581.1|580.5|38
1637219400000|2021-11-18 07:10:00|581.4|580.8|581.6|581|581.6|581|581.4|580.8|51
1637219700000|2021-11-18 07:15:00|||||||||11
1637220000000|2021-11-18 07:20:00|||||||||19
1637220300000|2021-11-18 07:25:00|581.7|581.1|581.6|581|581.9|581.3|581.6|581|47
1637220600000|2021-11-18 07:30:00|581.4|580.8|581.1|580.5|581.4|580.8|580.9|580.3|114
1637220900000|2021-11-18 07:35:00|581.2|580.6|581.4|580.8|581.4|580.8|581.2|580.6|46
1637221200000|2021-11-18 07:40:00|581.3|580.7|581.2|580.6|581.4|580.8|581.2|580.6|24
1637221500000|2021-11-18 07:45:00|581.4|580.8|581.4|580.8|581.4|580.8|581.3|580.7|34
1637221800000|2021-11-18 07:50:00|581.2|580.6|581|580.4|581.4|580.8|580.9|580.3|68
1637222100000|2021-11-18 07:55:00|581.1|580.5|581|580.4|581.1|580.5|580.9|580.3|669
1637222400000|2021-11-18 08:00:00|580.9|580.3|581.4|580.8|581.4|580.8|580.9|580.3|92
1637222700000|2021-11-18 08:05:00|581.5|580.9|581.6|581|581.6|581|581.4|580.8|357
1637223000000|2021-11-18 08:10:00|581.4|580.8|581.4|580.8|581.6|581|581.4|580.8|70
1637223300000|2021-11-18 08:15:00|581.2|580.6|581.4|580.8|581.4|580.8|581.1|580.5|63
1637223600000|2021-11-18 08:20:00|581.6|581|581.9|581.3|581.9|581.3|581.6|581|293
1637223900000|2021-11-18 08:25:00|581.6|581|581.9|581.3|581.9|581.3|581.6|581|119
1637224200000|2021-11-18 08:30:00|582.1|581.5|581.4|580.8|582.1|581.5|581.4|580.8|255
1637224500000|2021-11-18 08:35:00|581.6|581|581.2|580.6|581.6|581|581.1|580.5|62
1637224800000|2021-11-18 08:40:00|581.1|580.5|580.6|580|581.4|580.8|580.6|580|68
1637225100000|2021-11-18 08:45:00|580.5|579.9|580.7|580.1|580.7|580.1|580.4|579.8|488
1637225400000|2021-11-18 08:50:00|580.8|580.2|580.4|579.8|581.1|580.5|580.3|579.7|150
1637225700000|2021-11-18 08:55:00|580.3|579.7|580.5|579.9|580.6|580|580.1|579.5|223
1637226000000|2021-11-18 09:00:00|580.4|579.8|581.1|580.5|581.3|580.7|580.4|579.8|485
1637226300000|2021-11-18 09:05:00|581.2|580.6|581.1|580.5|581.3|580.7|580.8|580.2|200
1637226600000|2021-11-18 09:10:00|581.3|580.7|581.1|580.5|581.3|580.7|580.8|580.2|201
1637226900000|2021-11-18 09:15:00|581.3|580.7|580.8|580.2|581.6|581|580.8|580.2|25
1637227200000|2021-11-18 09:20:00|581|580.4|581.1|580.5|581.1|580.5|580.7|580.1|65
1637227500000|2021-11-18 09:25:00|580.8|580.2|581.3|580.7|581.3|580.7|580.6|580|94
1637227800000|2021-11-18 09:30:00|581.1|580.5|581.1|580.5|581.3|580.7|581.1|580.5|35
1637228100000|2021-11-18 09:35:00|581.2|580.6|581.3|580.7|581.3|580.7|581.1|580.5|35
1637228400000|2021-11-18 09:40:00|581.2|580.6|581.3|580.7|581.3|580.7|581.1|580.5|104
1637228700000|2021-11-18 09:45:00|581.1|580.5|581.6|581|581.6|581|581.1|580.5|150
1637229000000|2021-11-18 09:50:00|581.8|581.2|581.9|581.3|582.3|581.7|581.6|581|542
1637229300000|2021-11-18 09:55:00|582.1|581.5|583|582.4|583.1|582.5|581.9|581.3|280
1637229600000|2021-11-18 10:00:00|582.9|582.3|582.6|582|583.3|582.7|582.6|582|139
1637229900000|2021-11-18 10:05:00|582.5|581.9|582.7|582.1|583.1|582.5|582.3|581.7|115
1637230200000|2021-11-18 10:10:00|582.8|582.2|582.8|582.2|582.8|582.2|582.6|582|18
1637230500000|2021-11-18 10:15:00|582.6|582|582.6|582|582.8|582.2|582.6|582|95
1637230800000|2021-11-18 10:20:00|582.4|581.8|582.6|582|582.8|582.2|582.4|581.8|41
1637231100000|2021-11-18 10:25:00|582.8|582.2|583.1|582.5|583.3|582.7|582.7|582.1|108
1637231400000|2021-11-18 10:30:00|582.8|582.2|582.6|582|583.1|582.5|582.3|581.7|43
1637231700000|2021-11-18 10:35:00|582.5|581.9|582.1|581.5|582.6|582|582.1|581.5|81
1637232000000|2021-11-18 10:40:00|582.3|581.7|582.4|581.8|582.4|581.8|582.1|581.5|107
1637232300000|2021-11-18 10:45:00|582.6|582|582.6|582|582.8|582.2|582.5|581.9|43
1637232600000|2021-11-18 10:50:00|582.5|581.9|582.6|582|582.9|582.3|582.5|581.9|73
1637232900000|2021-11-18 10:55:00|582.7|582.1|583.3|582.7|583.3|582.7|582.7|582.1|58
1637233200000|2021-11-18 11:00:00|583.1|582.5|583.1|582.5|583.3|582.7|583.1|582.5|33
1637233500000|2021-11-18 11:05:00|582.8|582.2|583.1|582.5|583.1|582.5|582.8|582.2|40
1637233800000|2021-11-18 11:10:00|583|582.4|582.8|582.2|583.1|582.5|582.8|582.2|13
1637234100000|2021-11-18 11:15:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|33
1637234400000|2021-11-18 11:20:00|582.7|582.1|583.1|582.5|583.1|582.5|582.6|582|596
1637234700000|2021-11-18 11:25:00|583|582.4|583.8|583.2|583.8|583.2|583|582.4|133
1637235000000|2021-11-18 11:30:00|583.9|583.3|583.6|583|584.2|583.6|583.6|583|181
1637235300000|2021-11-18 11:35:00|583.5|582.9|583.8|583.2|583.8|583.2|583.5|582.9|51
1637235600000|2021-11-18 11:40:00|583.6|583|583.4|582.8|583.9|583.3|583.4|582.8|86
1637235900000|2021-11-18 11:45:00|583.3|582.7|583.4|582.8|583.4|582.8|583.1|582.5|31
1637236200000|2021-11-18 11:50:00|583.3|582.7|583.1|582.5|583.4|582.8|582.9|582.3|119
1637236500000|2021-11-18 11:55:00|583|582.4|583.1|582.5|583.4|582.8|583|582.4|43
1637236800000|2021-11-18 12:00:00|583|582.4|583.1|582.5|583.1|582.5|582.9|582.3|68
1637237100000|2021-11-18 12:05:00|583|582.4|582.9|582.3|583|582.4|582.6|582|123
1637237400000|2021-11-18 12:10:00|583.1|582.5|583|582.4|583.4|582.8|583|582.4|66
1637237700000|2021-11-18 12:15:00|582.9|582.3|582.6|582|582.9|582.3|582.6|582|30
1637238000000|2021-11-18 12:20:00|582.8|582.2|582.9|582.3|583.1|582.5|582.8|582.2|391
1637238300000|2021-11-18 12:25:00|582.8|582.2|583.1|582.5|583.1|582.5|582.6|582|135
1637238600000|2021-11-18 12:30:00|583.4|582.8|583.4|582.8|583.4|582.8|583.1|582.5|80
1637238900000|2021-11-18 12:35:00|583.1|582.5|583|582.4|583.6|583|583|582.4|240
1637239200000|2021-11-18 12:40:00|582.9|582.3|583.4|582.8|583.4|582.8|582.9|582.3|26
1637239500000|2021-11-18 12:45:00|583.6|583|583.4|582.8|583.6|583|583.4|582.8|450
1637239800000|2021-11-18 12:50:00|583.6|583|583.4|582.8|583.8|583.2|583.3|582.7|48
1637240100000|2021-11-18 12:55:00|583.5|582.9|583.6|583|583.9|583.3|583.3|582.7|92
1637240400000|2021-11-18 13:00:00|583.4|582.8|583.1|582.5|583.4|582.8|583.1|582.5|285
1637240700000|2021-11-18 13:05:00|583|582.4|583.1|582.5|583.4|582.8|583|582.4|100
1637241000000|2021-11-18 13:10:00|583.4|582.8|583.4|582.8|583.6|583|583.4|582.8|298
1637241300000|2021-11-18 13:15:00|583.5|582.9|583.6|583|583.6|583|583.4|582.8|65
1637241600000|2021-11-18 13:20:00|583.9|583.3|583.9|583.3|583.9|583.3|583.6|583|270
1637241900000|2021-11-18 13:25:00|583.6|583|584|583.4|584|583.4|583.6|583|387
1637242200000|2021-11-18 13:30:00|583.9|583.3|583.6|583|584.1|583.5|583.6|583|140
1637242500000|2021-11-18 13:35:00|583.7|583.1|583.8|583.2|584.1|583.5|583.6|583|178
1637242800000|2021-11-18 13:40:00|583.6|583|583.9|583.3|583.9|583.3|583.4|582.8|131
1637245800000|2021-11-18 14:30:00|584.4|583.8|585.4|584.8|587.1|586.5|584.4|583.8|3863
1637246100000|2021-11-18 14:35:00|585.1|584.5|584.8|584.2|585.6|585|583.9|583.3|1370
1637246400000|2021-11-18 14:40:00|585|584.4|586.6|586|586.6|586|584.8|584.2|801
1637246700000|2021-11-18 14:45:00|586.8|586.2|586.6|586|587.1|586.5|586.3|585.7|4647
1637247000000|2021-11-18 14:50:00|586.8|586.2|587.1|586.5|587.1|586.5|586.1|585.5|2055
1637247300000|2021-11-18 14:55:00|587.2|586.6|588.8|588.2|589.1|588.5|587.1|586.5|1528
1637247600000|2021-11-18 15:00:00|588.7|588.1|588.6|588|589.1|588.5|587.6|587|1637
1637247900000|2021-11-18 15:05:00|588.8|588.2|587.8|587.2|588.8|588.2|587.6|587|1041
1637248200000|2021-11-18 15:10:00|587.6|587|587.6|587|587.8|587.2|587.1|586.5|1149
1637248500000|2021-11-18 15:15:00|587.8|587.2|587.1|586.5|587.8|587.2|586.6|586|1722
1637248800000|2021-11-18 15:20:00|587.3|586.7|586.6|586|587.3|586.7|586.3|585.7|1109
1637249100000|2021-11-18 15:25:00|586.3|585.7|586.3|585.7|586.6|586|585.8|585.2|3431
1637249400000|2021-11-18 15:30:00|586.2|585.6|584.3|583.7|586.3|585.7|584.3|583.7|799
1637249700000|2021-11-18 15:35:00|584.2|583.6|583.8|583.2|585.1|584.5|583.5|582.9|1363
1637250000000|2021-11-18 15:40:00|583.5|582.9|583.8|583.2|583.8|583.2|582.8|582.2|706
1637250300000|2021-11-18 15:45:00|583.6|583|583.3|582.7|583.8|583.2|582.8|582.2|967
1637250600000|2021-11-18 15:50:00|583.2|582.6|582.5|581.9|583.3|582.7|582.3|581.7|777
1637250900000|2021-11-18 15:55:00|582.4|581.8|582.3|581.7|583.3|582.7|582.2|581.6|602
1637251200000|2021-11-18 16:00:00|582.5|581.9|582.3|581.7|582.8|582.2|581.8|581.2|2706
1637251500000|2021-11-18 16:05:00|582.6|582|580.8|580.2|582.6|582|580.3|579.7|1377
1637251800000|2021-11-18 16:10:00|580.6|580|580|579.4|581.1|580.5|580|579.4|897
1637252100000|2021-11-18 16:15:00|579.9|579.3|580.3|579.7|580.6|580|579.8|579.2|660
1637252400000|2021-11-18 16:20:00|580.5|579.9|579.8|579.2|580.6|580|579.8|579.2|408
1637252700000|2021-11-18 16:25:00|579.6|579|580.1|579.5|580.3|579.7|579.6|579|505
1637253000000|2021-11-18 16:30:00|580|579.4|580.3|579.7|580.5|579.9|579.6|579|602
1637253300000|2021-11-18 16:35:00|580.6|580|581.4|580.8|581.8|581.2|580.5|579.9|1193
1637253600000|2021-11-18 16:40:00|581.3|580.7|582|581.4|582|581.4|581.3|580.7|491
1637253900000|2021-11-18 16:45:00|581.8|581.2|581.3|580.7|582|581.4|581.3|580.7|1202
1637254200000|2021-11-18 16:50:00|581|580.4|581|580.4|581.3|580.7|580.8|580.2|422
1637254500000|2021-11-18 16:55:00|580.8|580.2|581.3|580.7|581.6|581|580.8|580.2|517
1637254800000|2021-11-18 17:00:00|581.2|580.6|580|579.4|581.5|580.9|579.5|578.9|1492
1637255100000|2021-11-18 17:05:00|580.1|579.5|579.3|578.7|580.3|579.7|579|578.4|621
1637255400000|2021-11-18 17:10:00|579.2|578.6|580|579.4|580|579.4|579|578.4|636
1637255700000|2021-11-18 17:15:00|580.1|579.5|578.8|578.2|580.3|579.7|578.8|578.2|921
1637256000000|2021-11-18 17:20:00|579|578.4|579|578.4|579.3|578.7|578.8|578.2|432
1637256300000|2021-11-18 17:25:00|579.1|578.5|579.5|578.9|579.8|579.2|579.1|578.5|498
1637256600000|2021-11-18 17:30:00|579.8|579.2|579.3|578.7|580|579.4|579|578.4|601
1637256900000|2021-11-18 17:35:00|579.1|578.5|579.3|578.7|579.3|578.7|579|578.4|425
1637257200000|2021-11-18 17:40:00|579.4|578.8|579.7|579.1|579.8|579.2|579|578.4|1317
1637257500000|2021-11-18 17:45:00|579.6|579|579.3|578.7|579.6|579|579.1|578.5|339
1637257800000|2021-11-18 17:50:00|579.6|579|579.6|579|579.8|579.2|579.3|578.7|431
1637258100000|2021-11-18 17:55:00|579.7|579.1|578.8|578.2|579.8|579.2|578.8|578.2|385
1637258400000|2021-11-18 18:00:00|579.1|578.5|578.8|578.2|579.1|578.5|578.8|578.2|317
1637258700000|2021-11-18 18:05:00|579.1|578.5|578.8|578.2|579.1|578.5|578.6|578|356
1637259000000|2021-11-18 18:10:00|579.1|578.5|578.8|578.2|579.1|578.5|578.8|578.2|621
1637259300000|2021-11-18 18:15:00|578.6|578|579.6|579|579.6|579|578.6|578|945
1637259600000|2021-11-18 18:20:00|579.8|579.2|579.6|579|579.8|579.2|579.3|578.7|339
1637259900000|2021-11-18 18:25:00|579.3|578.7|579.6|579|579.6|579|579.1|578.5|351
1637260200000|2021-11-18 18:30:00|579.3|578.7|579.1|578.5|579.6|579|579.1|578.5|252
1637260500000|2021-11-18 18:35:00|579.3|578.7|579.1|578.5|579.3|578.7|579.1|578.5|431
1637260800000|2021-11-18 18:40:00|579.3|578.7|579.3|578.7|579.6|579|579.1|578.5|417
1637261100000|2021-11-18 18:45:00|579.6|579|579.6|579|579.8|579.2|579.3|578.7|614
1637261400000|2021-11-18 18:50:00|579.4|578.8|579.3|578.7|579.4|578.8|579.3|578.7|381
1637261700000|2021-11-18 18:55:00|579.6|579|579.3|578.7|579.6|579|579.1|578.5|464
1637262000000|2021-11-18 19:00:00|579.1|578.5|579.3|578.7|579.3|578.7|579.1|578.5|595
1637262300000|2021-11-18 19:05:00|579.1|578.5|579.1|578.5|579.6|579|579.1|578.5|519
1637262600000|2021-11-18 19:10:00|579.3|578.7|578.9|578.3|579.4|578.8|578.8|578.2|2269
1637262900000|2021-11-18 19:15:00|579.1|578.5|578.9|578.3|579.6|579|578.9|578.3|1306
1637283600000|2021-11-19 01:00:00|579.2|578.6|578.7|578.1|579.4|578.8|578.7|578.1|1306
1637283900000|2021-11-19 01:05:00|578.8|578.2|579.2|578.6|579.4|578.8|578.7|578.1|573
1637284200000|2021-11-19 01:10:00|578.8|578.2|578.9|578.3|578.9|578.3|578.8|578.2|125
1637284500000|2021-11-19 01:15:00|579.2|578.6|578.9|578.3|579.2|578.6|578.9|578.3|105
1637284800000|2021-11-19 01:20:00|578.7|578.1|578.5|577.9|578.9|578.3|578.5|577.9|156
1637285100000|2021-11-19 01:25:00|578.7|578.1|578.8|578.2|578.9|578.3|578.7|578.1|74
1637285400000|2021-11-19 01:30:00|578.9|578.3|579.2|578.6|579.2|578.6|578.7|578.1|94
1637285700000|2021-11-19 01:35:00|579.3|578.7|579.4|578.8|579.7|579.1|579.2|578.6|35
1637286000000|2021-11-19 01:40:00|579.5|578.9|579.7|579.1|579.7|579.1|579.4|578.8|70
1637286300000|2021-11-19 01:45:00|579.5|578.9|579.4|578.8|579.5|578.9|579.2|578.6|106
1637286600000|2021-11-19 01:50:00|579.5|578.9|579.7|579.1|579.7|579.1|579.4|578.8|41
1637286900000|2021-11-19 01:55:00|579.5|578.9|579.2|578.6|579.7|579.1|579.2|578.6|71
1637287200000|2021-11-19 02:00:00|579.3|578.7|579.3|578.7|579.4|578.8|579.2|578.6|16
1637287500000|2021-11-19 02:05:00|579.2|578.6|579.4|578.8|579.4|578.8|579.2|578.6|40
1637287800000|2021-11-19 02:10:00|579.3|578.7|579.4|578.8|579.4|578.8|579.3|578.7|15
1637288100000|2021-11-19 02:15:00|579.2|578.6|579.2|578.6|579.2|578.6|579.2|578.6|14
1637288400000|2021-11-19 02:20:00|||||||||176
1637288700000|2021-11-19 02:25:00|||||||||58
1637289000000|2021-11-19 02:30:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|6
1637289300000|2021-11-19 02:35:00|||||||||4
1637289600000|2021-11-19 02:40:00|||||||||13
1637289900000|2021-11-19 02:45:00|579.7|579.1|579.9|579.3|579.9|579.3|579.7|579.1|35
1637290200000|2021-11-19 02:50:00|579.8|579.2|579.7|579.1|579.8|579.2|579.7|579.1|7
1637290500000|2021-11-19 02:55:00|579.8|579.2|579.9|579.3|579.9|579.3|579.7|579.1|17
1637290800000|2021-11-19 03:00:00|579.7|579.1|579.8|579.2|579.9|579.3|579.7|579.1|19
1637291100000|2021-11-19 03:05:00|579.9|579.3|579.8|579.2|580.2|579.6|579.7|579.1|49
1637291400000|2021-11-19 03:10:00|579.9|579.3|579.9|579.3|579.9|579.3|579.7|579.1|78
1637291700000|2021-11-19 03:15:00|579.7|579.1|579.9|579.3|579.9|579.3|579.7|579.1|17
1637292000000|2021-11-19 03:20:00|579.8|579.2|579.7|579.1|579.8|579.2|579.5|578.9|18
1637292300000|2021-11-19 03:25:00|579.5|578.9|579.7|579.1|579.7|579.1|579.5|578.9|7
1637292600000|2021-11-19 03:30:00|||||||||7
1637292900000|2021-11-19 03:35:00|||||||||4
1637293200000|2021-11-19 03:40:00|579.8|579.2|579.8|579.2|579.9|579.3|579.7|579.1|30
1637293500000|2021-11-19 03:45:00|579.7|579.1|579.7|579.1|579.8|579.2|579.7|579.1|13
1637293800000|2021-11-19 03:50:00|579.8|579.2|579.8|579.2|579.8|579.2|579.8|579.2|36
1637294100000|2021-11-19 03:55:00|579.7|579.1|579.7|579.1|579.7|579.1|579.7|579.1|18
1637294400000|2021-11-19 04:00:00|579.5|578.9|579.7|579.1|579.7|579.1|579.5|578.9|24
1637294700000|2021-11-19 04:05:00|579.9|579.3|579.7|579.1|579.9|579.3|579.7|579.1|23
1637295000000|2021-11-19 04:10:00|||||||||27
1637295300000|2021-11-19 04:15:00|579.4|578.8|579.7|579.1|579.7|579.1|579.4|578.8|0
1637295600000|2021-11-19 04:20:00|||||||||4
1637295900000|2021-11-19 04:25:00|||||||||3
1637296500000|2021-11-19 04:35:00|||||||||55
1637296800000|2021-11-19 04:40:00|579.8|579.2|579.7|579.1|579.9|579.3|579.7|579.1|9
1637297100000|2021-11-19 04:45:00|||||||||12
1637297400000|2021-11-19 04:50:00|||||||||55
1637297700000|2021-11-19 04:55:00|||||||||2
1637298000000|2021-11-19 05:00:00|579.9|579.3|579.9|579.3|579.9|579.3|579.9|579.3|28
1637298300000|2021-11-19 05:05:00|||||||||19
1637298600000|2021-11-19 05:10:00|580.1|579.5|579.9|579.3|580.1|579.5|579.9|579.3|4
1637298900000|2021-11-19 05:15:00|580.1|579.5|580.2|579.6|580.2|579.6|580.1|579.5|19
1637299200000|2021-11-19 05:20:00|580.3|579.7|580.2|579.6|580.4|579.8|580.2|579.6|4
1637299500000|2021-11-19 05:25:00|580.4|579.8|580.4|579.8|580.4|579.8|580.3|579.7|1
1637299800000|2021-11-19 05:30:00|580.3|579.7|579.9|579.3|580.4|579.8|579.9|579.3|69
1637300100000|2021-11-19 05:35:00|579.7|579.1|579.9|579.3|579.9|579.3|579.7|579.1|47
1637300400000|2021-11-19 05:40:00|579.7|579.1|579.4|578.8|579.8|579.2|579.4|578.8|36
1637300700000|2021-11-19 05:45:00|||||||||24
1637301000000|2021-11-19 05:50:00|579.7|579.1|579.4|578.8|579.7|579.1|579.4|578.8|23
1637301300000|2021-11-19 05:55:00|579.7|579.1|579.7|579.1|579.8|579.2|579.7|579.1|20
1637301600000|2021-11-19 06:00:00|579.8|579.2|580.1|579.5|580.2|579.6|579.8|579.2|11
1637301900000|2021-11-19 06:05:00|579.9|579.3|580.2|579.6|580.2|579.6|579.9|579.3|22
1637302200000|2021-11-19 06:10:00|579.9|579.3|580.2|579.6|580.2|579.6|579.9|579.3|22
1637302500000|2021-11-19 06:15:00|579.9|579.3|580.2|579.6|580.2|579.6|579.9|579.3|14
1637302800000|2021-11-19 06:20:00|579.9|579.3|580.2|579.6|580.2|579.6|579.9|579.3|10
1637303100000|2021-11-19 06:25:00|||||||||8
1637303400000|2021-11-19 06:30:00|580.3|579.7|580.2|579.6|580.3|579.7|580.2|579.6|15
1637303700000|2021-11-19 06:35:00|580.4|579.8|580.2|579.6|580.4|579.8|580.2|579.6|26
1637304000000|2021-11-19 06:40:00|580.3|579.7|580.4|579.8|580.4|579.8|580.2|579.6|5
1637304300000|2021-11-19 06:45:00|||||||||204
1637304600000|2021-11-19 06:50:00|580.7|580.1|580.9|580.3|580.9|580.3|580.7|580.1|76
1637304900000|2021-11-19 06:55:00|581.2|580.6|580.9|580.3|581.2|580.6|580.9|580.3|76
1637305200000|2021-11-19 07:00:00|581.2|580.6|581.2|580.6|581.4|580.8|580.9|580.3|62
1637305500000|2021-11-19 07:05:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|27
1637305800000|2021-11-19 07:10:00|||||||||74
1637306100000|2021-11-19 07:15:00|581.6|581|581.4|580.8|581.6|581|581.4|580.8|35
1637306400000|2021-11-19 07:20:00|581.7|581.1|581.4|580.8|581.7|581.1|581.2|580.6|65
1637306700000|2021-11-19 07:25:00|581.2|580.6|581|580.4|581.2|580.6|580.9|580.3|164
1637307000000|2021-11-19 07:30:00|580.9|580.3|580.9|580.3|581|580.4|580.7|580.1|597
1637307300000|2021-11-19 07:35:00|||||||||12
1637307600000|2021-11-19 07:40:00|580.7|580.1|580.7|580.1|580.7|580.1|580.7|580.1|46
1637307900000|2021-11-19 07:45:00|580.4|579.8|580.4|579.8|580.4|579.8|580.4|579.8|35
1637308200000|2021-11-19 07:50:00|||||||||5
1637308500000|2021-11-19 07:55:00|580.5|579.9|580.4|579.8|580.5|579.9|580.4|579.8|10
1637308800000|2021-11-19 08:00:00|580.7|580.1|579.8|579.2|580.7|580.1|579.7|579.1|254
1637309100000|2021-11-19 08:05:00|579.7|579.1|580.2|579.6|580.4|579.8|579.7|579.1|289
1637309400000|2021-11-19 08:10:00|580|579.4|579.9|579.3|580|579.4|579.7|579.1|46
1637309700000|2021-11-19 08:15:00|580|579.4|580.2|579.6|580.2|579.6|580|579.4|53
1637310000000|2021-11-19 08:20:00|580|579.4|580.2|579.6|580.2|579.6|580|579.4|64
1637310300000|2021-11-19 08:25:00|580.1|579.5|580|579.4|580.3|579.7|580|579.4|139
1637310600000|2021-11-19 08:30:00|580.2|579.6|580|579.4|580.2|579.6|579.7|579.1|104
1637310900000|2021-11-19 08:35:00|579.8|579.2|579.7|579.1|580|579.4|579.5|578.9|59
1637311200000|2021-11-19 08:40:00|579.6|579|579.5|578.9|579.7|579.1|579.5|578.9|42
1637311500000|2021-11-19 08:45:00|579.2|578.6|579|578.4|579.2|578.6|578.9|578.3|1130
1637311800000|2021-11-19 08:50:00|578.9|578.3|579|578.4|579|578.4|578.7|578.1|199
1637312100000|2021-11-19 08:55:00|579.1|578.5|579.2|578.6|579.2|578.6|579|578.4|26
1637312400000|2021-11-19 09:00:00|579|578.4|579.2|578.6|579.2|578.6|579|578.4|108
1637312700000|2021-11-19 09:05:00|579.1|578.5|579.2|578.6|579.2|578.6|579|578.4|57
1637313000000|2021-11-19 09:10:00|579.3|578.7|579.5|578.9|579.6|579|579.2|578.6|332
1637313300000|2021-11-19 09:15:00|579.2|578.6|579.5|578.9|579.5|578.9|579.2|578.6|181
1637313600000|2021-11-19 09:20:00|579.7|579.1|579.5|578.9|579.7|579.1|579.5|578.9|54
1637313900000|2021-11-19 09:25:00|579.6|579|579|578.4|579.6|579|579|578.4|56
1637314200000|2021-11-19 09:30:00|578.9|578.3|578.7|578.1|578.9|578.3|578.7|578.1|50
1637314500000|2021-11-19 09:35:00|578.8|578.2|578.5|577.9|578.8|578.2|578.2|577.6|39
1637314800000|2021-11-19 09:40:00|578.2|577.6|577.7|577.1|578.2|577.6|577.7|577.1|142
1637315100000|2021-11-19 09:45:00|577.6|577|577.7|577.1|578|577.4|577.6|577|95
1637315400000|2021-11-19 09:50:00|578|577.4|577.6|577|578|577.4|577.5|576.9|164
1637315700000|2021-11-19 09:55:00|577.5|576.9|577.8|577.2|578|577.4|577.5|576.9|44
1637316000000|2021-11-19 10:00:00|577.7|577.1|577.1|576.5|577.7|577.1|577|576.4|132
1637316300000|2021-11-19 10:05:00|577|576.4|576.2|575.6|577.2|576.6|576.2|575.6|231
1637316600000|2021-11-19 10:10:00|576.5|575.9|576.5|575.9|576.7|576.1|576.2|575.6|16
1637316900000|2021-11-19 10:15:00|576.2|575.6|576.1|575.5|576.5|575.9|576|575.4|62
1637317200000|2021-11-19 10:20:00|576|575.4|576.5|575.9|576.5|575.9|576|575.4|32
1637317500000|2021-11-19 10:25:00|576.2|575.6|577|576.4|577|576.4|576.2|575.6|56
1637317800000|2021-11-19 10:30:00|577.2|576.6|577|576.4|577.5|576.9|577|576.4|107
1637318100000|2021-11-19 10:35:00|577.2|576.6|577|576.4|577.2|576.6|576.7|576.1|81
1637318400000|2021-11-19 10:40:00|577.2|576.6|576.5|575.9|577.2|576.6|576.5|575.9|102
1637318700000|2021-11-19 10:45:00|576.3|575.7|576.5|575.9|576.5|575.9|576.2|575.6|66
1637319000000|2021-11-19 10:50:00|576.3|575.7|576.5|575.9|576.5|575.9|576.2|575.6|49
1637319300000|2021-11-19 10:55:00|576.3|575.7|576.3|575.7|576.5|575.9|576.3|575.7|136
1637319600000|2021-11-19 11:00:00|576.2|575.6|576.5|575.9|576.7|576.1|576.2|575.6|90
1637319900000|2021-11-19 11:05:00|576.3|575.7|576.2|575.6|576.5|575.9|576|575.4|29
1637320200000|2021-11-19 11:10:00|576.5|575.9|576.5|575.9|576.5|575.9|576.5|575.9|13
1637320500000|2021-11-19 11:15:00|576.7|576.1|576.2|575.6|576.7|576.1|576.2|575.6|60
1637320800000|2021-11-19 11:20:00|576|575.4|576.5|575.9|576.7|576.1|576|575.4|87
1637321100000|2021-11-19 11:25:00|576.3|575.7|576.7|576.1|576.7|576.1|576.2|575.6|62
1637321400000|2021-11-19 11:30:00|576.6|576|576.3|575.7|576.6|576|576.2|575.6|67
1637321700000|2021-11-19 11:35:00|576.2|575.6|576.2|575.6|576.5|575.9|576|575.4|543
1637322000000|2021-11-19 11:40:00|576.1|575.5|576|575.4|576.2|575.6|576|575.4|104
1637322300000|2021-11-19 11:45:00|575.7|575.1|575.7|575.1|575.7|575.1|575.5|574.9|85
1637322600000|2021-11-19 11:50:00|575.6|575|574.5|573.9|575.6|575|574.2|573.6|487
1637322900000|2021-11-19 11:55:00|574.7|574.1|574.5|573.9|574.7|574.1|574.2|573.6|289
1637323200000|2021-11-19 12:00:00|574.7|574.1|574.7|574.1|574.7|574.1|574.5|573.9|105
1637323500000|2021-11-19 12:05:00|575|574.4|575.1|574.5|575.2|574.6|574.7|574.1|162
1637323800000|2021-11-19 12:10:00|575.2|574.6|574.7|574.1|575.2|574.6|574.5|573.9|124
1637324100000|2021-11-19 12:15:00|574.6|574|574.2|573.6|574.6|574|574.2|573.6|74
1637324400000|2021-11-19 12:20:00|574.3|573.7|574.2|573.6|574.3|573.7|574.2|573.6|56
1637324700000|2021-11-19 12:25:00|574.1|573.5|574|573.4|574.2|573.6|574|573.4|168
1637325000000|2021-11-19 12:30:00|574.2|573.6|574|573.4|574.5|573.9|574|573.4|509
1637325300000|2021-11-19 12:35:00|574.2|573.6|574|573.4|574.2|573.6|574|573.4|82
1637325600000|2021-11-19 12:40:00|573.7|573.1|573.7|573.1|574|573.4|573.7|573.1|313
1637325900000|2021-11-19 12:45:00|573.5|572.9|573.8|573.2|574|573.4|573.5|572.9|375
1637326200000|2021-11-19 12:50:00|573.7|573.1|574|573.4|574|573.4|573.5|572.9|124
1637326500000|2021-11-19 12:55:00|573.7|573.1|573.7|573.1|574|573.4|573.5|572.9|190
1637326800000|2021-11-19 13:00:00|573.6|573|573.6|573|574|573.4|573.5|572.9|138
1637327100000|2021-11-19 13:05:00|573.5|572.9|574|573.4|574.2|573.6|573.5|572.9|64
1637327400000|2021-11-19 13:10:00|574.2|573.6|574.2|573.6|574.5|573.9|574.2|573.6|136
1637327700000|2021-11-19 13:15:00|574.3|573.7|574|573.4|574.5|573.9|573.7|573.1|110
1637328000000|2021-11-19 13:20:00|574.2|573.6|573.7|573.1|574.2|573.6|573.7|573.1|84
1637328300000|2021-11-19 13:25:00|573.5|572.9|573.7|573.1|574|573.4|573.5|572.9|178
1637328600000|2021-11-19 13:30:00|573.6|573|573.7|573.1|574|573.4|573.6|573|364
1637328900000|2021-11-19 13:35:00|573.5|572.9|573.7|573.1|573.7|573.1|573.5|572.9|88
1637329200000|2021-11-19 13:40:00|574|573.4|574.5|573.9|574.5|573.9|574|573.4|333
1637332200000|2021-11-19 14:30:00|575.2|574.6|575.4|574.8|576.6|576|575|574.4|3863
1637332500000|2021-11-19 14:35:00|575.7|575.1|575.7|575.1|576.4|575.8|574.9|574.3|1907
1637332800000|2021-11-19 14:40:00|575.9|575.3|577.3|576.7|577.4|576.8|575.2|574.6|577
1637333100000|2021-11-19 14:45:00|577.2|576.6|578.7|578.1|578.9|578.3|577.2|576.6|1220
1637333400000|2021-11-19 14:50:00|578.9|578.3|578.4|577.8|579.2|578.6|577.4|576.8|1171
1637333700000|2021-11-19 14:55:00|578.2|577.6|577.4|576.8|578.7|578.1|577.4|576.8|523
1637334000000|2021-11-19 15:00:00|577.7|577.1|577.7|577.1|578.2|577.6|576.9|576.3|913
1637334300000|2021-11-19 15:05:00|577.4|576.8|577.4|576.8|577.9|577.3|577.4|576.8|796
1637334600000|2021-11-19 15:10:00|577.7|577.1|577.7|577.1|577.9|577.3|577.2|576.6|684
1637334900000|2021-11-19 15:15:00|577.4|576.8|577.9|577.3|577.9|577.3|577.2|576.6|926
1637335200000|2021-11-19 15:20:00|577.7|577.1|577.9|577.3|578.2|577.6|577.4|576.8|618
1637335500000|2021-11-19 15:25:00|577.7|577.1|577.4|576.8|577.7|577.1|576.9|576.3|513
1637335800000|2021-11-19 15:30:00|577.2|576.6|577.4|576.8|577.4|576.8|576.9|576.3|860
1637336100000|2021-11-19 15:35:00|577.2|576.6|577.4|576.8|577.4|576.8|576.7|576.1|576
1637336400000|2021-11-19 15:40:00|577.2|576.6|577.9|577.3|577.9|577.3|576.9|576.3|635
1637336700000|2021-11-19 15:45:00|577.7|577.1|578.7|578.1|578.7|578.1|577.7|577.1|628
1637337000000|2021-11-19 15:50:00|578.9|578.3|579.4|578.8|579.7|579.1|578.7|578.1|1395
1637337300000|2021-11-19 15:55:00|579.2|578.6|579.4|578.8|579.4|578.8|578.9|578.3|2559
1637337600000|2021-11-19 16:00:00|579.2|578.6|579.4|578.8|579.4|578.8|579.1|578.5|311
1637337900000|2021-11-19 16:05:00|579.1|578.5|579.1|578.5|579.1|578.5|578.9|578.3|823
1637338200000|2021-11-19 16:10:00|579.4|578.8|578.9|578.3|579.7|579.1|578.6|578|940
1637338500000|2021-11-19 16:15:00|578.7|578.1|579.7|579.1|579.7|579.1|578.7|578.1|582
1637338800000|2021-11-19 16:20:00|579.6|579|579.6|579|580.2|579.6|579.2|578.6|832
1637339100000|2021-11-19 16:25:00|579.7|579.1|579.1|578.5|579.9|579.3|578.9|578.3|1834
1637339400000|2021-11-19 16:30:00|579.2|578.6|578.4|577.8|579.2|578.6|578.4|577.8|806
1637339700000|2021-11-19 16:35:00|578.2|577.6|578.9|578.3|578.9|578.3|578.1|577.5|1065
1637340000000|2021-11-19 16:40:00|579.1|578.5|578.2|577.6|579.1|578.5|577.9|577.3|735
1637340300000|2021-11-19 16:45:00|578.3|577.7|578.1|577.5|578.6|578|577.9|577.3|368
1637340600000|2021-11-19 16:50:00|577.9|577.3|577.4|576.8|578.1|577.5|577.4|576.8|956
1637340900000|2021-11-19 16:55:00|577.2|576.6|576.9|576.3|577.4|576.8|576.6|576|1166
1637341200000|2021-11-19 17:00:00|577.2|576.6|577.2|576.6|577.4|576.8|576.7|576.1|950
1637341500000|2021-11-19 17:05:00|577.4|576.8|577.4|576.8|577.7|577.1|577.2|576.6|297
1637341800000|2021-11-19 17:10:00|577.7|577.1|577.7|577.1|577.7|577.1|576.9|576.3|364
1637342100000|2021-11-19 17:15:00|577.9|577.3|577.4|576.8|578.2|577.6|577.4|576.8|696
1637342400000|2021-11-19 17:20:00|577.7|577.1|577.7|577.1|577.7|577.1|577.2|576.6|297
1637342700000|2021-11-19 17:25:00|577.4|576.8|577.4|576.8|577.9|577.3|577.4|576.8|655
1637343000000|2021-11-19 17:30:00|577.7|577.1|577.7|577.1|577.7|577.1|577.2|576.6|358
1637343300000|2021-11-19 17:35:00|577.9|577.3|577.7|577.1|577.9|577.3|577.4|576.8|414
1637343600000|2021-11-19 17:40:00|577.4|576.8|577.4|576.8|577.7|577.1|577.2|576.6|408
1637343900000|2021-11-19 17:45:00|577.7|577.1|577.4|576.8|577.7|577.1|577.2|576.6|360
1637344200000|2021-11-19 17:50:00|577.7|577.1|577.7|577.1|577.8|577.2|577.2|576.6|659
1637344500000|2021-11-19 17:55:00|577.4|576.8|576.9|576.3|577.4|576.8|576.4|575.8|575
1637344800000|2021-11-19 18:00:00|576.7|576.1|576.4|575.8|576.9|576.3|576.4|575.8|314
1637345100000|2021-11-19 18:05:00|576.5|575.9|576.4|575.8|576.5|575.9|576.2|575.6|315
1637345400000|2021-11-19 18:10:00|576.3|575.7|576.4|575.8|576.4|575.8|575.9|575.3|549
1637345700000|2021-11-19 18:15:00|576.7|576.1|576.4|575.8|576.7|576.1|576.2|575.6|239
1637346000000|2021-11-19 18:20:00|576.7|576.1|576.2|575.6|576.7|576.1|575.9|575.3|275
1637346300000|2021-11-19 18:25:00|576.4|575.8|576.4|575.8|576.4|575.8|576.4|575.8|400
1637346600000|2021-11-19 18:30:00|576.3|575.7|575.4|574.8|576.4|575.8|575.4|574.8|363
1637346900000|2021-11-19 18:35:00|575.2|574.6|575.2|574.6|575.4|574.8|574.9|574.3|674
1637347200000|2021-11-19 18:40:00|575.4|574.8|575.4|574.8|575.7|575.1|575.3|574.7|486
1637347500000|2021-11-19 18:45:00|575.3|574.7|575.2|574.6|575.6|575|574.9|574.3|1160
1637347800000|2021-11-19 18:50:00|574.9|574.3|575.9|575.3|575.9|575.3|574.9|574.3|818
1637348100000|2021-11-19 18:55:00|576.2|575.6|575.7|575.1|576.2|575.6|575.7|575.1|431
1637348400000|2021-11-19 19:00:00|575.4|574.8|575.9|575.3|576.2|575.6|575.4|574.8|1007
1637348700000|2021-11-19 19:05:00|576.2|575.6|576.7|576.1|576.7|576.1|575.9|575.3|1526
1637349000000|2021-11-19 19:10:00|576.9|576.3|576.9|576.3|577.2|576.6|576.2|575.6|3120
1637349300000|2021-11-19 19:15:00|577.2|576.6|576.7|576.1|577.2|576.6|576.2|575.6|2839
1637542800000|2021-11-22 01:00:00|576.6|576|577|576.4|577.6|577|576.6|576|909
1637543100000|2021-11-22 01:05:00|577.1|576.5|577.1|576.5|577.3|576.7|576.6|576|123
1637543400000|2021-11-22 01:10:00|576.9|576.3|577.3|576.7|577.3|576.7|576.8|576.2|375
1637543700000|2021-11-22 01:15:00|577.2|576.6|576.6|576|577.4|576.8|576.6|576|130
1637544000000|2021-11-22 01:20:00|576.7|576.1|577.1|576.5|577.1|576.5|576.6|576|73
1637544300000|2021-11-22 01:25:00|577|576.4|577.1|576.5|577.1|576.5|577|576.4|34
1637544600000|2021-11-22 01:30:00|577.2|576.6|577.3|576.7|577.3|576.7|577.1|576.5|40
1637544900000|2021-11-22 01:35:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|24
1637545200000|2021-11-22 01:40:00|577.3|576.7|577.1|576.5|577.3|576.7|577.1|576.5|174
1637545500000|2021-11-22 01:45:00|576.8|576.2|577.1|576.5|577.1|576.5|576.8|576.2|230
1637545800000|2021-11-22 01:50:00|576.8|576.2|577.3|576.7|577.3|576.7|576.8|576.2|21
1637546100000|2021-11-22 01:55:00|577.1|576.5|577.3|576.7|577.3|576.7|577.1|576.5|58
1637546400000|2021-11-22 02:00:00|577.6|577|577.6|577|577.6|577|577.3|576.7|3
1637546700000|2021-11-22 02:05:00|577.3|576.7|577.3|576.7|577.6|577|577.3|576.7|64
1637547000000|2021-11-22 02:10:00|577.2|576.6|577.2|576.6|577.2|576.6|577.2|576.6|6
1637547300000|2021-11-22 02:15:00|577.3|576.7|577.3|576.7|577.3|576.7|577.1|576.5|3
1637547600000|2021-11-22 02:20:00|||||||||5
1637547900000|2021-11-22 02:25:00|577.1|576.5|577.1|576.5|577.2|576.6|577.1|576.5|91
1637548200000|2021-11-22 02:30:00|577.2|576.6|577.2|576.6|577.3|576.7|577.1|576.5|453
1637548500000|2021-11-22 02:35:00|577.3|576.7|577.2|576.6|577.3|576.7|577.1|576.5|62
1637548800000|2021-11-22 02:40:00|577.3|576.7|577.6|577|577.6|577|577.3|576.7|11
1637549100000|2021-11-22 02:45:00|577.5|576.9|577.6|577|577.6|577|577.3|576.7|19
1637549400000|2021-11-22 02:50:00|577.3|576.7|577.6|577|577.6|577|577.3|576.7|19
1637549700000|2021-11-22 02:55:00|577.3|576.7|577.6|577|577.6|577|577.3|576.7|5
1637550000000|2021-11-22 03:00:00|577.3|576.7|577.3|576.7|577.6|577|577.3|576.7|8
1637550300000|2021-11-22 03:05:00|577.6|577|577.6|577|577.6|577|577.6|577|45
1637550600000|2021-11-22 03:10:00|577.8|577.2|577.8|577.2|577.8|577.2|577.6|577|30
1637550900000|2021-11-22 03:15:00|577.6|577|577.6|577|577.8|577.2|577.6|577|107
1637551200000|2021-11-22 03:20:00|577.7|577.1|577.6|577|577.7|577.1|577.6|577|7
1637551500000|2021-11-22 03:25:00|577.8|577.2|577.8|577.2|577.8|577.2|577.6|577|16
1637551800000|2021-11-22 03:30:00|||||||||3
1637552100000|2021-11-22 03:35:00|||||||||16
1637552400000|2021-11-22 03:40:00|578.1|577.5|578.1|577.5|578.1|577.5|578.1|577.5|11
1637552700000|2021-11-22 03:45:00|||||||||4
1637553000000|2021-11-22 03:50:00|578.2|577.6|578.3|577.7|578.3|577.7|578.1|577.5|6
1637553300000|2021-11-22 03:55:00|578.2|577.6|578.1|577.5|578.3|577.7|578.1|577.5|4
1637553600000|2021-11-22 04:00:00|578.2|577.6|578.3|577.7|578.3|577.7|578.1|577.5|5
1637553900000|2021-11-22 04:05:00|578.2|577.6|578.2|577.6|578.3|577.7|578.1|577.5|5
1637554200000|2021-11-22 04:10:00|578.3|577.7|578.3|577.7|578.3|577.7|578.3|577.7|6
1637554500000|2021-11-22 04:15:00|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|11
1637554800000|2021-11-22 04:20:00|578.5|577.9|578.6|578|578.6|578|578.5|577.9|6
1637555100000|2021-11-22 04:25:00|578.7|578.1|578.6|578|578.7|578.1|578.6|578|22
1637555400000|2021-11-22 04:30:00|578.3|577.7|578.6|578|578.6|578|578.3|577.7|25
1637555700000|2021-11-22 04:35:00|578.3|577.7|578.6|578|578.6|578|578.3|577.7|4
1637556000000|2021-11-22 04:40:00|578.5|577.9|578.4|577.8|578.6|578|578.4|577.8|4
1637556300000|2021-11-22 04:45:00|578.3|577.7|578.3|577.7|578.3|577.7|578.3|577.7|13
1637556600000|2021-11-22 04:50:00|578.4|577.8|578.6|578|578.6|578|578.4|577.8|23
1637556900000|2021-11-22 04:55:00|||||||||4
1637557200000|2021-11-22 05:00:00|578.4|577.8|578.3|577.7|578.5|577.9|578.3|577.7|25
1637557500000|2021-11-22 05:05:00|||||||||1
1637557800000|2021-11-22 05:10:00|||||||||45
1637558100000|2021-11-22 05:15:00|578.1|577.5|578.2|577.6|578.3|577.7|578.1|577.5|1
1637558400000|2021-11-22 05:20:00|578.1|577.5|578.1|577.5|578.3|577.7|578.1|577.5|15
1637558700000|2021-11-22 05:25:00|577.9|577.3|577.8|577.2|578|577.4|577.8|577.2|11
1637559000000|2021-11-22 05:30:00|577.6|577|577.6|577|577.8|577.2|577.6|577|39
1637559300000|2021-11-22 05:35:00|577.4|576.8|577.2|576.6|577.4|576.8|577.1|576.5|124
1637559600000|2021-11-22 05:40:00|577.3|576.7|577.4|576.8|577.4|576.8|577.3|576.7|21
1637559900000|2021-11-22 05:45:00|577.3|576.7|577.4|576.8|577.6|577|577.3|576.7|25
1637560200000|2021-11-22 05:50:00|577.6|577|577.4|576.8|577.6|577|577.3|576.7|10
1637560500000|2021-11-22 05:55:00|577.5|576.9|577.5|576.9|577.6|577|577.4|576.8|3
1637560800000|2021-11-22 06:00:00|577.6|577|577.3|576.7|577.6|577|577.2|576.6|9
1637561100000|2021-11-22 06:05:00|577.2|576.6|577.2|576.6|577.3|576.7|577.1|576.5|2
1637561400000|2021-11-22 06:10:00|577.3|576.7|577.3|576.7|577.6|577|577.3|576.7|16
1637561700000|2021-11-22 06:15:00|577.4|576.8|577.6|577|577.7|577.1|577.4|576.8|6
1637562000000|2021-11-22 06:20:00|||||||||12
1637562300000|2021-11-22 06:25:00|577.4|576.8|577.4|576.8|577.6|577|577.1|576.5|19
1637562600000|2021-11-22 06:30:00|577.3|576.7|577.3|576.7|577.5|576.9|577.1|576.5|76
1637562900000|2021-11-22 06:35:00|577.4|576.8|577.1|576.5|577.6|577|577.1|576.5|46
1637563200000|2021-11-22 06:40:00|577.3|576.7|576.8|576.2|577.3|576.7|576.8|576.2|177
1637563500000|2021-11-22 06:45:00|576.9|576.3|576.9|576.3|577.1|576.5|576.6|576|88
1637563800000|2021-11-22 06:50:00|577|576.4|576.9|576.3|577.1|576.5|576.9|576.3|2
1637564100000|2021-11-22 06:55:00|577.1|576.5|577.1|576.5|577.2|576.6|577.1|576.5|17
1637564400000|2021-11-22 07:00:00|577|576.4|577.1|576.5|577.3|576.7|576.9|576.3|49
1637564700000|2021-11-22 07:05:00|577|576.4|577.1|576.5|577.1|576.5|576.9|576.3|10
1637565000000|2021-11-22 07:10:00|577.3|576.7|577.5|576.9|577.5|576.9|577.2|576.6|8
1637565300000|2021-11-22 07:15:00|577.4|576.8|577.4|576.8|577.6|577|577.4|576.8|1
1637565600000|2021-11-22 07:20:00|577.5|576.9|577.4|576.8|577.6|577|577.3|576.7|51
1637565900000|2021-11-22 07:25:00|577.6|577|577.6|577|577.6|577|577.6|577|22
1637566200000|2021-11-22 07:30:00|577.4|576.8|576.9|576.3|577.4|576.8|576.9|576.3|23
1637566500000|2021-11-22 07:35:00|577.1|576.5|577.1|576.5|577.3|576.7|577.1|576.5|26
1637566800000|2021-11-22 07:40:00|577.2|576.6|577.2|576.6|577.3|576.7|577.1|576.5|4
1637567100000|2021-11-22 07:45:00|577.1|576.5|577.4|576.8|577.4|576.8|577.1|576.5|10
1637567400000|2021-11-22 07:50:00|577.3|576.7|577.1|576.5|577.3|576.7|577.1|576.5|227
1637567700000|2021-11-22 07:55:00|577.3|576.7|576.9|576.3|577.3|576.7|576.9|576.3|63
1637568000000|2021-11-22 08:00:00|576.5|575.9|577.1|576.5|577.1|576.5|576.5|575.9|52
1637568300000|2021-11-22 08:05:00|577.4|576.8|577.6|577|577.6|577|577.4|576.8|40
1637568600000|2021-11-22 08:10:00|577.4|576.8|577.8|577.2|577.8|577.2|577.4|576.8|38
1637568900000|2021-11-22 08:15:00|578.1|577.5|578.3|577.7|578.4|577.8|577.9|577.3|50
1637569200000|2021-11-22 08:20:00|578.4|577.8|578.6|578|578.6|578|578.3|577.7|22
1637569500000|2021-11-22 08:25:00|578.8|578.2|579.2|578.6|579.2|578.6|578.6|578|73
1637569800000|2021-11-22 08:30:00|579.3|578.7|579.3|578.7|579.6|579|579.1|578.5|88
1637570100000|2021-11-22 08:35:00|579.4|578.8|579.1|578.5|579.4|578.8|579.1|578.5|30
1637570400000|2021-11-22 08:40:00|579.3|578.7|579.4|578.8|579.4|578.8|579.1|578.5|43
1637570700000|2021-11-22 08:45:00|579.3|578.7|579.6|579|579.6|579|579.3|578.7|17
1637571000000|2021-11-22 08:50:00|579.3|578.7|579.1|578.5|579.6|579|579.1|578.5|17
1637571300000|2021-11-22 08:55:00|578.9|578.3|579.6|579|579.6|579|578.9|578.3|74
1637571600000|2021-11-22 09:00:00|579.5|578.9|579.6|579|579.6|579|579.3|578.7|20
1637571900000|2021-11-22 09:05:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|25
1637572200000|2021-11-22 09:10:00|579.6|579|580.1|579.5|580.1|579.5|579.6|579|53
1637572500000|2021-11-22 09:15:00|579.9|579.3|579.9|579.3|579.9|579.3|579.6|579|48
1637572800000|2021-11-22 09:20:00|580|579.4|580.1|579.5|580.1|579.5|579.9|579.3|18
1637573100000|2021-11-22 09:25:00|||||||||14
1637573400000|2021-11-22 09:30:00|580.4|579.8|580.1|579.5|580.4|579.8|579.9|579.3|27
1637573700000|2021-11-22 09:35:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|27
1637574000000|2021-11-22 09:40:00|579.9|579.3|579.6|579|579.9|579.3|579.6|579|41
1637574300000|2021-11-22 09:45:00|579.9|579.3|579.6|579|579.9|579.3|579.5|578.9|29
1637574600000|2021-11-22 09:50:00|579.9|579.3|580.1|579.5|580.4|579.8|579.9|579.3|64
1637574900000|2021-11-22 09:55:00|580|579.4|580.1|579.5|580.1|579.5|579.9|579.3|56
1637575200000|2021-11-22 10:00:00|580|579.4|580.4|579.8|580.4|579.8|579.9|579.3|88
1637575500000|2021-11-22 10:05:00|580.1|579.5|579.9|579.3|580.1|579.5|579.9|579.3|14
1637575800000|2021-11-22 10:10:00|580.1|579.5|580.1|579.5|580.1|579.5|579.9|579.3|31
1637576100000|2021-11-22 10:15:00|579.9|579.3|579.9|579.3|580.1|579.5|579.9|579.3|62
1637576400000|2021-11-22 10:20:00|579.6|579|579.1|578.5|579.6|579|579.1|578.5|87
1637576700000|2021-11-22 10:25:00|579.4|578.8|579.4|578.8|579.4|578.8|579.1|578.5|17
1637577000000|2021-11-22 10:30:00|579.2|578.6|579.1|578.5|579.2|578.6|578.9|578.3|30
1637577300000|2021-11-22 10:35:00|579|578.4|579.1|578.5|579.1|578.5|578.9|578.3|6
1637577600000|2021-11-22 10:40:00|578.9|578.3|579.4|578.8|579.4|578.8|578.9|578.3|32
1637577900000|2021-11-22 10:45:00|579.1|578.5|578.9|578.3|579.1|578.5|578.9|578.3|56
1637578200000|2021-11-22 10:50:00|||||||||2
1637578500000|2021-11-22 10:55:00|579.1|578.5|579.1|578.5|579.2|578.6|579|578.4|9
1637578800000|2021-11-22 11:00:00|579.2|578.6|579.7|579.1|579.7|579.1|579.1|578.5|78
1637579100000|2021-11-22 11:05:00|579.6|579|580.1|579.5|580.1|579.5|579.4|578.8|16
1637579400000|2021-11-22 11:10:00|580.2|579.6|580.1|579.5|580.4|579.8|580.1|579.5|17
1637579700000|2021-11-22 11:15:00|580.4|579.8|580.1|579.5|580.4|579.8|580.1|579.5|28
1637580000000|2021-11-22 11:20:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|28
1637580300000|2021-11-22 11:25:00|579.9|579.3|580.1|579.5|580.4|579.8|579.9|579.3|88
1637580600000|2021-11-22 11:30:00|580.4|579.8|580.6|580|580.6|580|579.9|579.3|158
1637580900000|2021-11-22 11:35:00|580.9|580.3|580.6|580|580.9|580.3|580.5|579.9|45
1637581200000|2021-11-22 11:40:00|580.9|580.3|580.9|580.3|580.9|580.3|580.9|580.3|19
1637581500000|2021-11-22 11:45:00|580.7|580.1|581.4|580.8|581.4|580.8|580.7|580.1|87
1637581800000|2021-11-22 11:50:00|581.5|580.9|581.1|580.5|581.5|580.9|581.1|580.5|59
1637582100000|2021-11-22 11:55:00|580.9|580.3|580.6|580|580.9|580.3|580.4|579.8|64
1637582400000|2021-11-22 12:00:00|580.7|580.1|579.9|579.3|580.9|580.3|579.9|579.3|64
1637582700000|2021-11-22 12:05:00|580.1|579.5|579.9|579.3|580.1|579.5|579.9|579.3|37
1637583000000|2021-11-22 12:10:00|580.1|579.5|579.9|579.3|580.1|579.5|579.9|579.3|37
1637583300000|2021-11-22 12:15:00|580.1|579.5|580.1|579.5|580.1|579.5|579.9|579.3|37
1637583600000|2021-11-22 12:20:00|579.9|579.3|580.1|579.5|580.1|579.5|579.9|579.3|13
1637583900000|2021-11-22 12:25:00|||||||||9
1637584200000|2021-11-22 12:30:00|580.2|579.6|580.6|580|580.6|580|580.1|579.5|54
1637584500000|2021-11-22 12:35:00|580.9|580.3|580.6|580|580.9|580.3|580.6|580|23
1637584800000|2021-11-22 12:40:00|580.4|579.8|581.1|580.5|581.1|580.5|580.4|579.8|125
1637585100000|2021-11-22 12:45:00|581.4|580.8|581.1|580.5|581.4|580.8|581.1|580.5|314
1637585400000|2021-11-22 12:50:00|581.2|580.6|581.1|580.5|581.4|580.8|581.1|580.5|100
1637585700000|2021-11-22 12:55:00|580.9|580.3|581.1|580.5|581.4|580.8|580.9|580.3|151
1637586000000|2021-11-22 13:00:00|581.4|580.8|581.6|581|581.6|581|581.1|580.5|379
1637586300000|2021-11-22 13:05:00|581.9|581.3|582.4|581.8|582.6|582|581.9|581.3|259
1637586600000|2021-11-22 13:10:00|582.6|582|582.9|582.3|583.1|582.5|582.4|581.8|513
1637586900000|2021-11-22 13:15:00|582.6|582|582.6|582|583.1|582.5|582|581.4|448
1637587200000|2021-11-22 13:20:00|582.7|582.1|582.7|582.1|583.1|582.5|582.6|582|140
1637587500000|2021-11-22 13:25:00|582.9|582.3|582.4|581.8|582.9|582.3|581.9|581.3|201
1637587800000|2021-11-22 13:30:00|582.2|581.6|582.6|582|582.6|582|582.1|581.5|288
1637588100000|2021-11-22 13:35:00|582.4|581.8|581.6|581|582.4|581.8|581.6|581|656
1637588400000|2021-11-22 13:40:00|581.9|581.3|582.1|581.5|582.4|581.8|581.6|581|425
1637591400000|2021-11-22 14:30:00|582.6|582|582.7|582.1|583.1|582.5|581.9|581.3|3490
1637591700000|2021-11-22 14:35:00|582.9|582.3|582.6|582|583|582.4|582|581.4|1485
1637592000000|2021-11-22 14:40:00|582.7|582.1|582.6|582|582.9|582.3|582.1|581.5|551
1637592300000|2021-11-22 14:45:00|582.4|581.8|583.9|583.3|583.9|583.3|582.4|581.8|1172
1637592600000|2021-11-22 14:50:00|584.1|583.5|583.9|583.3|584.1|583.5|583.4|582.8|1851
1637592900000|2021-11-22 14:55:00|584.1|583.5|585.4|584.8|585.4|584.8|583.9|583.3|1871
1637593200000|2021-11-22 15:00:00|585.2|584.6|583.9|583.3|585.4|584.8|583.4|582.8|1574
1637593500000|2021-11-22 15:05:00|583.6|583|583.6|583|584.1|583.5|583.4|582.8|1340
1637593800000|2021-11-22 15:10:00|583.4|582.8|581.9|581.3|583.6|583|581.5|580.9|1455
1637594100000|2021-11-22 15:15:00|581.7|581.1|581.6|581|581.9|581.3|581.1|580.5|1448
1637594400000|2021-11-22 15:20:00|581.4|580.8|581.9|581.3|582.1|581.5|581.1|580.5|879
1637594700000|2021-11-22 15:25:00|582.1|581.5|581.6|581|582.4|581.8|581.6|581|828
1637595000000|2021-11-22 15:30:00|581.4|580.8|581.6|581|581.6|581|581.1|580.5|730
1637595300000|2021-11-22 15:35:00|581.4|580.8|582.6|582|582.6|582|581.4|580.8|791
1637595600000|2021-11-22 15:40:00|582.4|581.8|583.1|582.5|583.4|582.8|582.4|581.8|527
1637595900000|2021-11-22 15:45:00|582.9|582.3|582.9|582.3|583.1|582.5|582.4|581.8|820
1637596200000|2021-11-22 15:50:00|583.1|582.5|582.9|582.3|583.1|582.5|582.4|581.8|582
1637596500000|2021-11-22 15:55:00|583.1|582.5|583.1|582.5|583.4|582.8|583.1|582.5|465
1637596800000|2021-11-22 16:00:00|582.9|582.3|583.1|582.5|583.1|582.5|582.6|582|673
1637597100000|2021-11-22 16:05:00|582.9|582.3|582.1|581.5|583.1|582.5|581.9|581.3|748
1637597400000|2021-11-22 16:10:00|581.9|581.3|581.8|581.2|582.4|581.8|581.8|581.2|1215
1637597700000|2021-11-22 16:15:00|581.9|581.3|581.6|581|581.9|581.3|581.4|580.8|1187
1637598000000|2021-11-22 16:20:00|581.4|580.8|581.8|581.2|581.9|581.3|581.1|580.5|1419
1637598300000|2021-11-22 16:25:00|581.9|581.3|581.4|580.8|581.9|581.3|581.1|580.5|418
1637598600000|2021-11-22 16:30:00|581.6|581|581.4|580.8|581.8|581.2|581.1|580.5|1169
1637598900000|2021-11-22 16:35:00|581.3|580.7|581.3|580.7|581.3|580.7|580.8|580.2|521
1637599200000|2021-11-22 16:40:00|581.1|580.5|580.8|580.2|581.3|580.7|580.8|580.2|550
1637599500000|2021-11-22 16:45:00|581.1|580.5|581.3|580.7|581.4|580.8|581.1|580.5|839
1637599800000|2021-11-22 16:50:00|581.2|580.6|581.1|580.5|581.6|581|580.9|580.3|422
1637600100000|2021-11-22 16:55:00|581.2|580.6|581.1|580.5|581.3|580.7|580.9|580.3|402
1637600400000|2021-11-22 17:00:00|580.9|580.3|580.4|579.8|581.1|580.5|580.4|579.8|504
1637600700000|2021-11-22 17:05:00|580.6|580|580.1|579.5|580.6|580|580.1|579.5|599
1637601000000|2021-11-22 17:10:00|580.4|579.8|580.4|579.8|580.6|580|580.1|579.5|572
1637601300000|2021-11-22 17:15:00|580.6|580|580.9|580.3|580.9|580.3|580.4|579.8|418
1637601600000|2021-11-22 17:20:00|581.1|580.5|581.4|580.8|581.6|581|581.1|580.5|4894
1637601900000|2021-11-22 17:25:00|581.3|580.7|581.3|580.7|581.5|580.9|580.8|580.2|2783
1637602200000|2021-11-22 17:30:00|581.1|580.5|582.1|581.5|582.1|581.5|581.1|580.5|437
1637602500000|2021-11-22 17:35:00|581.8|581.2|581.8|581.2|582.3|581.7|581.8|581.2|492
1637602800000|2021-11-22 17:40:00|581.7|581.1|581.6|581|581.8|581.2|581.3|580.7|496
1637603100000|2021-11-22 17:45:00|581.3|580.7|581.8|581.2|581.8|581.2|581.3|580.7|396
1637603400000|2021-11-22 17:50:00|581.6|581|582.1|581.5|582.1|581.5|581.6|581|799
1637603700000|2021-11-22 17:55:00|582.3|581.7|582.6|582|582.6|582|582.1|581.5|1446
1637604000000|2021-11-22 18:00:00|582.3|581.7|583.1|582.5|583.4|582.8|582.3|581.7|2716
1637604300000|2021-11-22 18:05:00|583.2|582.6|582.8|582.2|583.3|582.7|582.8|582.2|2603
1637604600000|2021-11-22 18:10:00|583|582.4|582.8|582.2|583.3|582.7|582.8|582.2|335
1637604900000|2021-11-22 18:15:00|583.1|582.5|582.6|582|583.3|582.7|582.6|582|526
1637605200000|2021-11-22 18:20:00|582.8|582.2|582.8|582.2|583.1|582.5|582.6|582|207
1637605500000|2021-11-22 18:25:00|582.6|582|583.3|582.7|583.3|582.7|582.6|582|369
1637605800000|2021-11-22 18:30:00|583.1|582.5|583.1|582.5|583.6|583|582.6|582|716
1637606100000|2021-11-22 18:35:00|582.8|582.2|583.1|582.5|583.1|582.5|582.8|582.2|1122
1637606400000|2021-11-22 18:40:00|583|582.4|583.8|583.2|584.1|583.5|582.8|582.2|825
1637606700000|2021-11-22 18:45:00|583.6|583|583.8|583.2|583.9|583.3|583.5|582.9|736
1637607000000|2021-11-22 18:50:00|583.6|583|583.3|582.7|583.8|583.2|583.3|582.7|596
1637607300000|2021-11-22 18:55:00|583.1|582.5|583.1|582.5|583.3|582.7|582.8|582.2|441
1637607600000|2021-11-22 19:00:00|583.2|582.6|583.8|583.2|583.9|583.3|583.1|582.5|907
1637607900000|2021-11-22 19:05:00|583.9|583.3|583.6|583|584.1|583.5|583.1|582.5|2061
1637608200000|2021-11-22 19:10:00|583.5|582.9|584.3|583.7|584.6|584|583.1|582.5|1884
1637608500000|2021-11-22 19:15:00|584.1|583.5|584.1|583.5|584.3|583.7|583.8|583.2|4450
1637629200000|2021-11-23 01:00:00|583.4|582.8|582.9|582.3|583.6|583|582.9|582.3|502
1637629500000|2021-11-23 01:05:00|583|582.4|582.9|582.3|583.6|583|582.4|581.8|215
1637629800000|2021-11-23 01:10:00|582.6|582|582.4|581.8|582.9|582.3|582.4|581.8|66
1637630100000|2021-11-23 01:15:00|582.2|581.6|582.1|581.5|582.4|581.8|582.1|581.5|37
1637630400000|2021-11-23 01:20:00|582.2|581.6|582.1|581.5|582.4|581.8|581.9|581.3|70
1637630700000|2021-11-23 01:25:00|582.2|581.6|582.4|581.8|582.4|581.8|582.1|581.5|140
1637631000000|2021-11-23 01:30:00|582.2|581.6|582.6|582|582.6|582|582.2|581.6|242
1637631300000|2021-11-23 01:35:00|582.4|581.8|582.6|582|582.6|582|582.4|581.8|73
1637631600000|2021-11-23 01:40:00|582.9|582.3|582.6|582|582.9|582.3|582.6|582|50
1637631900000|2021-11-23 01:45:00|582.4|581.8|582.9|582.3|583.1|582.5|582.4|581.8|86
1637632200000|2021-11-23 01:50:00|||||||||29
1637632500000|2021-11-23 01:55:00|582.6|582|582.9|582.3|582.9|582.3|582.4|581.8|124
1637632800000|2021-11-23 02:00:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|34
1637633100000|2021-11-23 02:05:00|||||||||12
1637633400000|2021-11-23 02:10:00|582.6|582|582.6|582|582.8|582.2|582.6|582|52
1637633700000|2021-11-23 02:15:00|582.5|581.9|582.4|581.8|582.6|582|582.4|581.8|33
1637634000000|2021-11-23 02:20:00|582.6|582|582.6|582|582.6|582|582.6|582|33
1637634300000|2021-11-23 02:25:00|||||||||9
1637634600000|2021-11-23 02:30:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|4
1637634900000|2021-11-23 02:35:00|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.8|7
1637635200000|2021-11-23 02:40:00|||||||||1
1637635500000|2021-11-23 02:45:00|||||||||16
1637636100000|2021-11-23 02:55:00|582.5|581.9|582.6|582|582.6|582|582.5|581.9|6
1637636400000|2021-11-23 03:00:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|48
1637636700000|2021-11-23 03:05:00|582.6|582|582.7|582.1|582.9|582.3|582.6|582|18
1637637000000|2021-11-23 03:10:00|582.9|582.3|582.9|582.3|582.9|582.3|582.7|582.1|25
1637637300000|2021-11-23 03:15:00|||||||||20
1637637600000|2021-11-23 03:20:00|582.7|582.1|582.9|582.3|582.9|582.3|582.6|582|81
1637637900000|2021-11-23 03:25:00|||||||||1
1637638200000|2021-11-23 03:30:00|582.6|582|582.9|582.3|582.9|582.3|582.6|582|9
1637638500000|2021-11-23 03:35:00|582.7|582.1|582.6|582|582.9|582.3|582.6|582|8
1637639100000|2021-11-23 03:45:00|||||||||3
1637639400000|2021-11-23 03:50:00|||||||||1
1637639700000|2021-11-23 03:55:00|||||||||25
1637640000000|2021-11-23 04:00:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|56
1637640300000|2021-11-23 04:05:00|||||||||18
1637640600000|2021-11-23 04:10:00|||||||||2
1637640900000|2021-11-23 04:15:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|3
1637641200000|2021-11-23 04:20:00|582.6|582|582.9|582.3|582.9|582.3|582.6|582|18
1637641500000|2021-11-23 04:25:00|582.7|582.1|582.9|582.3|582.9|582.3|582.6|582|20
1637641800000|2021-11-23 04:30:00|||||||||1
1637642100000|2021-11-23 04:35:00|||||||||6
1637642400000|2021-11-23 04:40:00|||||||||5
1637642700000|2021-11-23 04:45:00|||||||||2
1637643300000|2021-11-23 04:55:00|583.1|582.5|583.1|582.5|583.1|582.5|583.1|582.5|29
1637643600000|2021-11-23 05:00:00|583.2|582.6|583.6|583|583.6|583|583.1|582.5|203
1637643900000|2021-11-23 05:05:00|||||||||111
1637644200000|2021-11-23 05:10:00|||||||||1
1637644500000|2021-11-23 05:15:00|583.4|582.8|583.4|582.8|583.4|582.8|583.4|582.8|14
1637644800000|2021-11-23 05:20:00|||||||||6
1637645400000|2021-11-23 05:30:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|7
1637645700000|2021-11-23 05:35:00|||||||||1
1637646000000|2021-11-23 05:40:00|583.5|582.9|583.1|582.5|583.5|582.9|583.1|582.5|219
1637646300000|2021-11-23 05:45:00|582.9|582.3|582.9|582.3|583.1|582.5|582.6|582|72
1637646600000|2021-11-23 05:50:00|582.7|582.1|582.9|582.3|582.9|582.3|582.6|582|123
1637646900000|2021-11-23 05:55:00|583|582.4|583.1|582.5|583.1|582.5|583|582.4|2
1637647200000|2021-11-23 06:00:00|582.9|582.3|583.1|582.5|583.1|582.5|582.9|582.3|35
1637647500000|2021-11-23 06:05:00|583.2|582.6|582.8|582.2|583.4|582.8|582.6|582|55
1637647800000|2021-11-23 06:10:00|582.9|582.3|582.9|582.3|582.9|582.3|582.6|582|61
1637648100000|2021-11-23 06:15:00|582.7|582.1|582.6|582|582.7|582.1|582.4|581.8|7
1637648400000|2021-11-23 06:20:00|582.5|581.9|582.4|581.8|582.5|581.9|582.4|581.8|11
1637648700000|2021-11-23 06:25:00|582.5|581.9|582.4|581.8|582.5|581.9|582.4|581.8|58
1637649000000|2021-11-23 06:30:00|582.1|581.5|582.1|581.5|582.4|581.8|582.1|581.5|142
1637649300000|2021-11-23 06:35:00|582.2|581.6|582.4|581.8|582.4|581.8|582.2|581.6|132
1637649600000|2021-11-23 06:40:00|582.6|582|582.9|582.3|582.9|582.3|582.6|582|13
1637649900000|2021-11-23 06:45:00|582.8|582.2|582.4|581.8|582.8|582.2|582.4|581.8|94
1637650200000|2021-11-23 06:50:00|582.1|581.5|582.1|581.5|582.4|581.8|582.1|581.5|24
1637650500000|2021-11-23 06:55:00|||||||||97
1637650800000|2021-11-23 07:00:00|582|581.4|582.1|581.5|582.1|581.5|581.9|581.3|7
1637651100000|2021-11-23 07:05:00|582|581.4|582.1|581.5|582.4|581.8|582|581.4|13
1637651400000|2021-11-23 07:10:00|582.4|581.8|582.1|581.5|582.4|581.8|582.1|581.5|19
1637651700000|2021-11-23 07:15:00|582.4|581.8|582.1|581.5|582.4|581.8|582.1|581.5|26
1637652000000|2021-11-23 07:20:00|582.3|581.7|582.1|581.5|582.4|581.8|582.1|581.5|47
1637652300000|2021-11-23 07:25:00|581.9|581.3|582.1|581.5|582.1|581.5|581.9|581.3|6
1637652600000|2021-11-23 07:30:00|582|581.4|581.9|581.3|582.1|581.5|581.9|581.3|775
1637652900000|2021-11-23 07:35:00|581.6|581|581.6|581|581.6|581|581.6|581|39
1637653200000|2021-11-23 07:40:00|||||||||39
1637653500000|2021-11-23 07:45:00|581.5|580.9|581.4|580.8|581.6|581|581.4|580.8|7
1637653800000|2021-11-23 07:50:00|581.6|581|581.4|580.8|581.6|581|581.4|580.8|30
1637654100000|2021-11-23 07:55:00|581.5|580.9|581.5|580.9|581.6|581|581.4|580.8|25
1637654400000|2021-11-23 08:00:00|581.6|581|581.9|581.3|581.9|581.3|581.5|580.9|51
1637654700000|2021-11-23 08:05:00|581.8|581.2|581.6|581|581.8|581.2|581.4|580.8|24
1637655000000|2021-11-23 08:10:00|581.8|581.2|581.9|581.3|581.9|581.3|581.6|581|25
1637655300000|2021-11-23 08:15:00|581.8|581.2|581.6|581|581.9|581.3|581.6|581|11
1637655600000|2021-11-23 08:20:00|581.9|581.3|581.8|581.2|581.9|581.3|581.6|581|29
1637655900000|2021-11-23 08:25:00|581.6|581|581.6|581|581.6|581|581.6|581|2
1637656200000|2021-11-23 08:30:00|581.4|580.8|581.1|580.5|581.4|580.8|581.1|580.5|38
1637656500000|2021-11-23 08:35:00|581.2|580.6|581.2|580.6|581.2|580.6|581.2|580.6|14
1637656800000|2021-11-23 08:40:00|581.1|580.5|581.1|580.5|581.2|580.6|581.1|580.5|80
1637657100000|2021-11-23 08:45:00|580.9|580.3|581.1|580.5|581.1|580.5|580.9|580.3|82
1637657400000|2021-11-23 08:50:00|581.2|580.6|581.2|580.6|581.2|580.6|580.9|580.3|29
1637657700000|2021-11-23 08:55:00|581.1|580.5|581.2|580.6|581.2|580.6|580.9|580.3|654
1637658000000|2021-11-23 09:00:00|580.9|580.3|581.2|580.6|581.2|580.6|580.9|580.3|26
1637658300000|2021-11-23 09:05:00|581|580.4|581|580.4|581.2|580.6|580.9|580.3|3
1637658600000|2021-11-23 09:10:00|580.9|580.3|580.9|580.3|581|580.4|580.9|580.3|17
1637658900000|2021-11-23 09:15:00|580.7|580.1|580.7|580.1|580.9|580.3|580.7|580.1|70
1637659200000|2021-11-23 09:20:00|||||||||11
1637659500000|2021-11-23 09:25:00|580.9|580.3|580.9|580.3|580.9|580.3|580.7|580.1|45
1637659800000|2021-11-23 09:30:00|580.7|580.1|580.7|580.1|580.9|580.3|580.7|580.1|52
1637660100000|2021-11-23 09:35:00|580.8|580.2|580.9|580.3|580.9|580.3|580.7|580.1|32
1637660400000|2021-11-23 09:40:00|581.2|580.6|581|580.4|581.2|580.6|580.9|580.3|10
1637660700000|2021-11-23 09:45:00|580.9|580.3|581.4|580.8|581.4|580.8|580.9|580.3|16
1637661000000|2021-11-23 09:50:00|581.2|580.6|581.4|580.8|581.4|580.8|581.2|580.6|4
1637661300000|2021-11-23 09:55:00|581.2|580.6|581.4|580.8|581.4|580.8|581.2|580.6|8
1637661600000|2021-11-23 10:00:00|||||||||4
1637661900000|2021-11-23 10:05:00|581.7|581.1|581.4|580.8|581.7|581.1|581.4|580.8|29
1637662200000|2021-11-23 10:10:00|581.7|581.1|581.7|581.1|581.7|581.1|581.4|580.8|99
1637662500000|2021-11-23 10:15:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|137
1637662800000|2021-11-23 10:20:00|||||||||12
1637663100000|2021-11-23 10:25:00|581.2|580.6|581.2|580.6|581.2|580.6|581.2|580.6|30
1637663400000|2021-11-23 10:30:00|581.3|580.7|581.3|580.7|581.4|580.8|581.2|580.6|28
1637663700000|2021-11-23 10:35:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|5
1637664000000|2021-11-23 10:40:00|581.7|581.1|581.7|581.1|581.7|581.1|581.7|581.1|8
1637664300000|2021-11-23 10:45:00|581.9|581.3|581.7|581.1|581.9|581.3|581.4|580.8|125
1637664600000|2021-11-23 10:50:00|581.4|580.8|581.5|580.9|581.7|581.1|581.4|580.8|18
1637664900000|2021-11-23 10:55:00|581.4|580.8|581.7|581.1|581.7|581.1|581.4|580.8|0
1637665200000|2021-11-23 11:00:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|183
1637665500000|2021-11-23 11:05:00|581.9|581.3|581.7|581.1|582.1|581.5|581.7|581.1|44
1637665800000|2021-11-23 11:10:00|581.9|581.3|581.7|581.1|581.9|581.3|581.7|581.1|12
1637666100000|2021-11-23 11:15:00|||||||||13
1637666400000|2021-11-23 11:20:00|581.4|580.8|581.7|581.1|581.7|581.1|581.4|580.8|4
1637666700000|2021-11-23 11:25:00|581.4|580.8|581.4|580.8|581.7|581.1|581.2|580.6|48
1637667000000|2021-11-23 11:30:00|581.7|581.1|581.7|581.1|581.7|581.1|581.4|580.8|44
1637667300000|2021-11-23 11:35:00|581.4|580.8|581.7|581.1|581.7|581.1|581.4|580.8|18
1637667600000|2021-11-23 11:40:00|581.9|581.3|581.9|581.3|581.9|581.3|581.7|581.1|33
1637667900000|2021-11-23 11:45:00|581.7|581.1|581.7|581.1|581.9|581.3|581.7|581.1|42
1637668200000|2021-11-23 11:50:00|581.5|580.9|581.7|581.1|581.7|581.1|581.4|580.8|14
1637668500000|2021-11-23 11:55:00|581.5|580.9|581.8|581.2|581.9|581.3|581.5|580.9|1
1637668800000|2021-11-23 12:00:00|581.9|581.3|581.9|581.3|581.9|581.3|581.4|580.8|1928
1637669100000|2021-11-23 12:05:00|581.8|581.2|581.9|581.3|582.2|581.6|581.7|581.1|44
1637669400000|2021-11-23 12:10:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|34
1637669700000|2021-11-23 12:15:00|582|581.4|581.7|581.1|582|581.4|581.7|581.1|34
1637670000000|2021-11-23 12:20:00|581.8|581.2|581.9|581.3|582.2|581.6|581.7|581.1|19
1637670300000|2021-11-23 12:25:00|581.7|581.1|581.7|581.1|581.9|581.3|581.7|581.1|27
1637670600000|2021-11-23 12:30:00|581.4|580.8|581.9|581.3|581.9|581.3|581.4|580.8|25
1637670900000|2021-11-23 12:35:00|582.2|581.6|581.9|581.3|582.2|581.6|581.9|581.3|83
1637671200000|2021-11-23 12:40:00|582|581.4|581.9|581.3|582.2|581.6|581.9|581.3|138
1637671500000|2021-11-23 12:45:00|582.2|581.6|581.7|581.1|582.2|581.6|581.7|581.1|1328
1637671800000|2021-11-23 12:50:00|581.8|581.2|581.9|581.3|581.9|581.3|581.7|581.1|333
1637672100000|2021-11-23 12:55:00|582.2|581.6|581.7|581.1|582.4|581.8|581.7|581.1|134
1637672400000|2021-11-23 13:00:00|581.4|580.8|581.9|581.3|582|581.4|581.4|580.8|341
1637672700000|2021-11-23 13:05:00|581.8|581.2|581.9|581.3|581.9|581.3|581.4|580.8|233
1637673000000|2021-11-23 13:10:00|581.7|581.1|581.7|581.1|582|581.4|581.7|581.1|53
1637673300000|2021-11-23 13:15:00|581.8|581.2|581.2|580.6|581.8|581.2|581.2|580.6|87
1637673600000|2021-11-23 13:20:00|581.3|580.7|581.4|580.8|581.4|580.8|581.2|580.6|81
1637673900000|2021-11-23 13:25:00|581.7|581.1|581.4|580.8|581.7|581.1|581.2|580.6|205
1637674200000|2021-11-23 13:30:00|581.3|580.7|581.4|580.8|581.4|580.8|581.2|580.6|66
1637674500000|2021-11-23 13:35:00|581.3|580.7|581.4|580.8|581.4|580.8|581.2|580.6|189
1637674800000|2021-11-23 13:40:00|581.6|581|581.7|581.1|581.9|581.3|581.6|581|437
1637677800000|2021-11-23 14:30:00|581.4|580.8|580.4|579.8|581.7|581.1|579.9|579.3|3979
1637678100000|2021-11-23 14:35:00|580.7|580.1|581.7|581.1|582.2|581.6|580.2|579.6|1467
1637678400000|2021-11-23 14:40:00|581.4|580.8|581.4|580.8|582.2|581.6|581.2|580.6|866
1637678700000|2021-11-23 14:45:00|581.5|580.9|580.4|579.8|581.7|581.1|580.2|579.6|3589
1637679000000|2021-11-23 14:50:00|580.6|580|580.4|579.8|580.7|580.1|580.2|579.6|1839
1637679300000|2021-11-23 14:55:00|580.5|579.9|581.6|581|581.6|581|580.4|579.8|2331
1637679600000|2021-11-23 15:00:00|581.7|581.1|582.4|581.8|582.4|581.8|581.4|580.8|782
1637679900000|2021-11-23 15:05:00|582.6|582|582.6|582|582.9|582.3|582.4|581.8|2153
1637680200000|2021-11-23 15:10:00|582.9|582.3|582.9|582.3|583.1|582.5|582.1|581.5|2883
1637680500000|2021-11-23 15:15:00|583|582.4|583.1|582.5|583.1|582.5|582.9|582.3|1297
1637680800000|2021-11-23 15:20:00|583.4|582.8|583.9|583.3|583.9|583.3|583.4|582.8|1006
1637681100000|2021-11-23 15:25:00|583.6|583|583.4|582.8|583.9|583.3|583.1|582.5|1047
1637681400000|2021-11-23 15:30:00|583.5|582.9|584.9|584.3|584.9|584.3|583.5|582.9|1253
1637681700000|2021-11-23 15:35:00|584.7|584.1|584.9|584.3|585.9|585.3|584.6|584|752
1637682000000|2021-11-23 15:40:00|585.1|584.5|585.4|584.8|585.9|585.3|585.1|584.5|569
1637682300000|2021-11-23 15:45:00|585.2|584.6|585.4|584.8|585.4|584.8|585.1|584.5|2063
1637682600000|2021-11-23 15:50:00|585.2|584.6|585.4|584.8|585.6|585|585.2|584.6|1012
1637682900000|2021-11-23 15:55:00|585.5|584.9|585.1|584.5|585.9|585.3|584.9|584.3|932
1637683200000|2021-11-23 16:00:00|584.9|584.3|584.6|584|585.1|584.5|584.4|583.8|714
1637683500000|2021-11-23 16:05:00|584.5|583.9|584.1|583.5|584.6|584|584.1|583.5|652
1637683800000|2021-11-23 16:10:00|584.2|583.6|583.9|583.3|584.4|583.8|583.9|583.3|1039
1637684100000|2021-11-23 16:15:00|584.1|583.5|584.9|584.3|584.9|584.3|583.9|583.3|806
1637684400000|2021-11-23 16:20:00|585.1|584.5|584.6|584|585.1|584.5|584.6|584|1019
1637684700000|2021-11-23 16:25:00|584.7|584.1|585.1|584.5|585.6|585|584.7|584.1|922
1637685000000|2021-11-23 16:30:00|585.2|584.6|585.4|584.8|585.9|585.3|585.2|584.6|670
1637685300000|2021-11-23 16:35:00|585.3|584.7|585.6|585|585.6|585|585.2|584.6|604
1637685600000|2021-11-23 16:40:00|585.4|584.8|585.7|585.1|585.9|585.3|585.4|584.8|1946
1637685900000|2021-11-23 16:45:00|585.9|585.3|585.1|584.5|585.9|585.3|585.1|584.5|2669
1637686200000|2021-11-23 16:50:00|584.9|584.3|584.9|584.3|585.4|584.8|584.7|584.1|554
1637686500000|2021-11-23 16:55:00|584.6|584|584.4|583.8|584.9|584.3|584.3|583.7|833
1637686800000|2021-11-23 17:00:00|584.5|583.9|584.7|584.1|584.7|584.1|584.4|583.8|927
1637687100000|2021-11-23 17:05:00|584.9|584.3|585.4|584.8|585.7|585.1|584.7|584.1|808
1637687400000|2021-11-23 17:10:00|585.7|585.1|585.4|584.8|585.7|585.1|584.9|584.3|825
1637687700000|2021-11-23 17:15:00|585.2|584.6|585.2|584.6|585.4|584.8|584.4|583.8|755
1637688000000|2021-11-23 17:20:00|584.9|584.3|584.9|584.3|585.2|584.6|584.9|584.3|478
1637688300000|2021-11-23 17:25:00|585.2|584.6|585.2|584.6|585.7|585.1|584.9|584.3|476
1637688600000|2021-11-23 17:30:00|584.9|584.3|585.9|585.3|585.9|585.3|584.9|584.3|561
1637688900000|2021-11-23 17:35:00|586.2|585.6|586.2|585.6|586.2|585.6|585.9|585.3|572
1637689200000|2021-11-23 17:40:00|585.9|585.3|586.2|585.6|586.4|585.8|585.9|585.3|1855
1637689500000|2021-11-23 17:45:00|586.4|585.8|586.4|585.8|586.7|586.1|586.4|585.8|754
1637689800000|2021-11-23 17:50:00|586.7|586.1|586.4|585.8|586.7|586.1|586.4|585.8|636
1637690100000|2021-11-23 17:55:00|586.7|586.1|586.4|585.8|586.7|586.1|586.4|585.8|807
1637690400000|2021-11-23 18:00:00|586.2|585.6|586.7|586.1|586.9|586.3|586.2|585.6|616
1637690700000|2021-11-23 18:05:00|586.4|585.8|586.7|586.1|586.7|586.1|586.4|585.8|742
1637691000000|2021-11-23 18:10:00|586.9|586.3|586.9|586.3|586.9|586.3|586.4|585.8|955
1637691300000|2021-11-23 18:15:00|586.7|586.1|586.5|585.9|586.9|586.3|586.4|585.8|485
1637691600000|2021-11-23 18:20:00|586.4|585.8|586.4|585.8|586.7|586.1|586.2|585.6|432
1637691900000|2021-11-23 18:25:00|586.2|585.6|586.7|586.1|586.7|586.1|586.2|585.6|452
1637692200000|2021-11-23 18:30:00|586.4|585.8|586.2|585.6|586.7|586.1|586.2|585.6|1873
1637692500000|2021-11-23 18:35:00|586.4|585.8|586.9|586.3|586.9|586.3|586.4|585.8|757
1637692800000|2021-11-23 18:40:00|587|586.4|587.2|586.6|587.4|586.8|586.9|586.3|1953
1637693100000|2021-11-23 18:45:00|587.4|586.8|587.2|586.6|587.4|586.8|587.2|586.6|368
1637693400000|2021-11-23 18:50:00|586.9|586.3|587.7|587.1|587.7|587.1|586.9|586.3|632
1637693700000|2021-11-23 18:55:00|587.9|587.3|587.4|586.8|587.9|587.3|587.4|586.8|1659
1637694000000|2021-11-23 19:00:00|587.7|587.1|587.4|586.8|587.9|587.3|587.4|586.8|1026
1637694300000|2021-11-23 19:05:00|587.7|587.1|588.2|587.6|588.2|587.6|587.4|586.8|1010
1637694600000|2021-11-23 19:10:00|588.4|587.8|588.4|587.8|588.4|587.8|587.9|587.3|3115
1637694900000|2021-11-23 19:15:00|588.6|588|588.7|588.1|588.7|588.1|588.2|587.6|3035
1637715600000|2021-11-24 01:00:00|587.7|587.1|587.4|586.8|587.9|587.3|587.2|586.6|1136
1637715900000|2021-11-24 01:05:00|587.7|587.1|587.4|586.8|587.9|587.3|587.4|586.8|103
1637716200000|2021-11-24 01:10:00|587.6|587|587.9|587.3|587.9|587.3|587.4|586.8|123
1637716500000|2021-11-24 01:15:00|588.2|587.6|587.9|587.3|588.2|587.6|587.9|587.3|161
1637716800000|2021-11-24 01:20:00|587.7|587.1|587.9|587.3|587.9|587.3|587.7|587.1|2124
1637717100000|2021-11-24 01:25:00|588.1|587.5|587.9|587.3|588.2|587.6|587.9|587.3|101
1637717400000|2021-11-24 01:30:00|588.2|587.6|587.9|587.3|588.2|587.6|587.9|587.3|14
1637717700000|2021-11-24 01:35:00|588.2|587.6|588.1|587.5|588.2|587.6|587.9|587.3|50
1637718000000|2021-11-24 01:40:00|588.2|587.6|587.9|587.3|588.2|587.6|587.9|587.3|91
1637718300000|2021-11-24 01:45:00|588.1|587.5|587.9|587.3|588.2|587.6|587.9|587.3|5
1637718600000|2021-11-24 01:50:00|588.1|587.5|587.9|587.3|588.2|587.6|587.9|587.3|10
1637718900000|2021-11-24 01:55:00|588.2|587.6|587.9|587.3|588.2|587.6|587.9|587.3|10
1637719200000|2021-11-24 02:00:00|588.2|587.6|588.1|587.5|588.2|587.6|587.9|587.3|8
1637719500000|2021-11-24 02:05:00|588.2|587.6|588.2|587.6|588.2|587.6|587.9|587.3|210
1637719800000|2021-11-24 02:10:00|588.4|587.8|588.3|587.7|588.4|587.8|588.2|587.6|24
1637720100000|2021-11-24 02:15:00|588.2|587.6|588.2|587.6|588.4|587.8|588.2|587.6|27
1637720400000|2021-11-24 02:20:00|||||||||30
1637720700000|2021-11-24 02:25:00|588.3|587.7|588.2|587.6|588.3|587.7|588.2|587.6|11
1637721000000|2021-11-24 02:30:00|588.3|587.7|588.2|587.6|588.4|587.8|588.2|587.6|37
1637721300000|2021-11-24 02:35:00|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|6
1637721600000|2021-11-24 02:40:00|588.7|588.1|588.4|587.8|588.7|588.1|588.4|587.8|93
1637721900000|2021-11-24 02:45:00|588.6|588|588.4|587.8|588.6|588|588.4|587.8|33
1637722200000|2021-11-24 02:50:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|99
1637722500000|2021-11-24 02:55:00|588.3|587.7|588.2|587.6|588.3|587.7|588.2|587.6|34
1637722800000|2021-11-24 03:00:00|588.3|587.7|588.2|587.6|588.3|587.7|588.2|587.6|4
1637723100000|2021-11-24 03:05:00|||||||||22
1637723400000|2021-11-24 03:10:00|587.9|587.3|587.9|587.3|587.9|587.3|587.9|587.3|7
1637723700000|2021-11-24 03:15:00|||||||||5
1637724000000|2021-11-24 03:20:00|588.1|587.5|587.9|587.3|588.1|587.5|587.9|587.3|3
1637724300000|2021-11-24 03:25:00|588.1|587.5|587.9|587.3|588.2|587.6|587.9|587.3|11
1637724600000|2021-11-24 03:30:00|588.1|587.5|587.9|587.3|588.2|587.6|587.9|587.3|23
1637724900000|2021-11-24 03:35:00|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.6|243
1637725200000|2021-11-24 03:40:00|587.4|586.8|587.4|586.8|587.4|586.8|587.4|586.8|25
1637725500000|2021-11-24 03:45:00|||||||||12
1637725800000|2021-11-24 03:50:00|||||||||18
1637726100000|2021-11-24 03:55:00|||||||||13
1637726400000|2021-11-24 04:00:00|||||||||30
1637726700000|2021-11-24 04:05:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|5
1637727000000|2021-11-24 04:10:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|59
1637727300000|2021-11-24 04:15:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|17
1637727600000|2021-11-24 04:20:00|||||||||24
1637727900000|2021-11-24 04:25:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|30
1637728200000|2021-11-24 04:30:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|7
1637728500000|2021-11-24 04:35:00|587.7|587.1|587.7|587.1|587.7|587.1|587.4|586.8|53
1637728800000|2021-11-24 04:40:00|||||||||8
1637729100000|2021-11-24 04:45:00|587.9|587.3|587.9|587.3|587.9|587.3|587.9|587.3|6
1637729400000|2021-11-24 04:50:00|587.7|587.1|587.8|587.2|587.8|587.2|587.7|587.1|6
1637729700000|2021-11-24 04:55:00|587.7|587.1|587.9|587.3|587.9|587.3|587.7|587.1|28
1637730000000|2021-11-24 05:00:00|587.8|587.2|587.9|587.3|587.9|587.3|587.7|587.1|3
1637730300000|2021-11-24 05:05:00|587.8|587.2|587.9|587.3|587.9|587.3|587.7|587.1|5
1637730600000|2021-11-24 05:10:00|||||||||5
1637730900000|2021-11-24 05:15:00|||||||||2
1637731200000|2021-11-24 05:20:00|||||||||6
1637731500000|2021-11-24 05:25:00|||||||||4
1637731800000|2021-11-24 05:30:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|254
1637732100000|2021-11-24 05:35:00|||||||||20
1637732400000|2021-11-24 05:40:00|588.3|587.7|588.4|587.8|588.4|587.8|588.3|587.7|133
1637732700000|2021-11-24 05:45:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|51
1637733000000|2021-11-24 05:50:00|||||||||12
1637733300000|2021-11-24 05:55:00|||||||||12
1637733600000|2021-11-24 06:00:00|||||||||52
1637733900000|2021-11-24 06:05:00|587.9|587.3|587.9|587.3|587.9|587.3|587.9|587.3|8
1637734200000|2021-11-24 06:10:00|588.2|587.6|587.9|587.3|588.2|587.6|587.9|587.3|6
1637734500000|2021-11-24 06:15:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|8
1637734800000|2021-11-24 06:20:00|||||||||21
1637735100000|2021-11-24 06:25:00|||||||||14
1637735400000|2021-11-24 06:30:00|588.1|587.5|588.4|587.8|588.4|587.8|587.9|587.3|195
1637735700000|2021-11-24 06:35:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|51
1637736000000|2021-11-24 06:40:00|588.4|587.8|588.4|587.8|588.4|587.8|588.2|587.6|34
1637736300000|2021-11-24 06:45:00|||||||||15
1637736600000|2021-11-24 06:50:00|||||||||13
1637736900000|2021-11-24 06:55:00|||||||||222
1637737200000|2021-11-24 07:00:00|||||||||93
1637737500000|2021-11-24 07:05:00|||||||||32
1637737800000|2021-11-24 07:10:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|48
1637738100000|2021-11-24 07:15:00|588.1|587.5|588.2|587.6|588.2|587.6|588.1|587.5|15
1637738400000|2021-11-24 07:20:00|588|587.4|588.2|587.6|588.2|587.6|588|587.4|78
1637738700000|2021-11-24 07:25:00|588.1|587.5|588|587.4|588.2|587.6|588|587.4|8
1637739000000|2021-11-24 07:30:00|587.9|587.3|587.7|587.1|587.9|587.3|587.7|587.1|82
1637739300000|2021-11-24 07:35:00|587.6|587|587.7|587.1|587.7|587.1|587.6|587|11
1637739600000|2021-11-24 07:40:00|587.6|587|587.8|587.2|587.9|587.3|587.5|586.9|25
1637739900000|2021-11-24 07:45:00|587.9|587.3|587.7|587.1|587.9|587.3|587.7|587.1|26
1637740200000|2021-11-24 07:50:00|587.8|587.2|587.7|587.1|587.8|587.2|587.7|587.1|45
1637740500000|2021-11-24 07:55:00|587.8|587.2|588|587.4|588.2|587.6|587.7|587.1|304
1637740800000|2021-11-24 08:00:00|588.1|587.5|588.2|587.6|588.2|587.6|587.9|587.3|53
1637741100000|2021-11-24 08:05:00|588|587.4|587.7|587.1|588|587.4|587.7|587.1|14
1637741400000|2021-11-24 08:10:00|587.8|587.2|588|587.4|588.1|587.5|587.8|587.2|6
1637741700000|2021-11-24 08:15:00|588.1|587.5|588.2|587.6|588.2|587.6|587.9|587.3|5
1637742000000|2021-11-24 08:20:00|||||||||6
1637742300000|2021-11-24 08:25:00|||||||||14
1637742600000|2021-11-24 08:30:00|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|13
1637742900000|2021-11-24 08:35:00|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|2
1637743200000|2021-11-24 08:40:00|588.3|587.7|588.4|587.8|588.4|587.8|588.3|587.7|80
1637743500000|2021-11-24 08:45:00|588.5|587.9|588.6|588|588.6|588|588.5|587.9|35
1637743800000|2021-11-24 08:50:00|588.5|587.9|588.4|587.8|588.7|588.1|588.4|587.8|44
1637744100000|2021-11-24 08:55:00|588.3|587.7|588.2|587.6|588.3|587.7|588.2|587.6|55
1637744400000|2021-11-24 09:00:00|588.4|587.8|588.4|587.8|588.5|587.9|588.4|587.8|917
1637744700000|2021-11-24 09:05:00|||||||||305
1637745000000|2021-11-24 09:10:00|588.5|587.9|588.7|588.1|588.7|588.1|588.4|587.8|125
1637745300000|2021-11-24 09:15:00|589|588.4|589.2|588.6|589.2|588.6|588.7|588.1|89
1637745600000|2021-11-24 09:20:00|589|588.4|589|588.4|589|588.4|589|588.4|45
1637745900000|2021-11-24 09:25:00|589.2|588.6|589|588.4|589.2|588.6|589|588.4|35
1637746200000|2021-11-24 09:30:00|588.7|588.1|588.5|587.9|588.7|588.1|588.5|587.9|15
1637746500000|2021-11-24 09:35:00|588.2|587.6|588.2|587.6|588.2|587.6|588.2|587.6|27
1637746800000|2021-11-24 09:40:00|588.5|587.9|588.5|587.9|588.7|588.1|588.2|587.6|67
1637747100000|2021-11-24 09:45:00|588.2|587.6|587.6|587|588.5|587.9|587.5|586.9|31
1637747400000|2021-11-24 09:50:00|587.5|586.9|587.5|586.9|587.6|587|587.5|586.9|19
1637747700000|2021-11-24 09:55:00|587.2|586.6|587.2|586.6|587.5|586.9|587.2|586.6|69
1637748000000|2021-11-24 10:00:00|587|586.4|587.7|587.1|587.7|587.1|587|586.4|119
1637748300000|2021-11-24 10:05:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|7
1637748600000|2021-11-24 10:10:00|588|587.4|588|587.4|588.2|587.6|588|587.4|17
1637748900000|2021-11-24 10:15:00|588.2|587.6|588.2|587.6|588.5|587.9|588.2|587.6|82
1637749200000|2021-11-24 10:20:00|588.5|587.9|588.2|587.6|588.5|587.9|588.2|587.6|17
1637749500000|2021-11-24 10:25:00|588|587.4|588.5|587.9|588.5|587.9|588|587.4|63
1637749800000|2021-11-24 10:30:00|588.2|587.6|588.2|587.6|588.3|587.7|588.2|587.6|12
1637750100000|2021-11-24 10:35:00|588.3|587.7|588.2|587.6|588.5|587.9|588.2|587.6|46
1637750400000|2021-11-24 10:40:00|588.3|587.7|588.7|588.1|588.7|588.1|588.3|587.7|10
1637750700000|2021-11-24 10:45:00|589|588.4|588.7|588.1|589|588.4|588.7|588.1|58
1637751000000|2021-11-24 10:50:00|588.5|587.9|588.7|588.1|588.7|588.1|588.5|587.9|53
1637751300000|2021-11-24 10:55:00|588.5|587.9|588.7|588.1|589|588.4|588.5|587.9|65
1637751600000|2021-11-24 11:00:00|||||||||15
1637751900000|2021-11-24 11:05:00|588.6|588|588.7|588.1|588.7|588.1|588.5|587.9|220
1637752200000|2021-11-24 11:10:00|588.5|587.9|589|588.4|589.2|588.6|588.5|587.9|55
1637752500000|2021-11-24 11:15:00|589.1|588.5|589.2|588.6|589.3|588.7|589|588.4|83
1637752800000|2021-11-24 11:20:00|589.5|588.9|589.3|588.7|589.5|588.9|589.2|588.6|57
1637753100000|2021-11-24 11:25:00|589.5|588.9|590.5|589.9|590.7|590.1|589.5|588.9|439
1637753400000|2021-11-24 11:30:00|590.2|589.6|591.2|590.6|591.7|591.1|590.2|589.6|457
1637753700000|2021-11-24 11:35:00|591|590.4|591|590.4|591|590.4|590.7|590.1|54
1637754000000|2021-11-24 11:40:00|590.8|590.2|591.2|590.6|591.2|590.6|590.8|590.2|169
1637754300000|2021-11-24 11:45:00|591.5|590.9|591.7|591.1|591.7|591.1|591.5|590.9|83
1637754600000|2021-11-24 11:50:00|591.5|590.9|591.5|590.9|591.7|591.1|591.5|590.9|65
1637754900000|2021-11-24 11:55:00|591.2|590.6|591.2|590.6|591.5|590.9|591.2|590.6|125
1637755200000|2021-11-24 12:00:00|591.3|590.7|591.7|591.1|591.7|591.1|591.2|590.6|47
1637755500000|2021-11-24 12:05:00|592|591.4|592.5|591.9|592.5|591.9|592|591.4|547
1637755800000|2021-11-24 12:10:00|592.7|592.1|592.2|591.6|592.7|592.1|592.2|591.6|145
1637756100000|2021-11-24 12:15:00|592|591.4|592.5|591.9|592.5|591.9|592|591.4|58
1637756400000|2021-11-24 12:20:00|592.3|591.7|592.2|591.6|592.5|591.9|592.2|591.6|80
1637756700000|2021-11-24 12:25:00|||||||||29
1637757000000|2021-11-24 12:30:00|592|591.4|592|591.4|592|591.4|592|591.4|191
1637757300000|2021-11-24 12:35:00|591.7|591.1|592.2|591.6|592.2|591.6|591.7|591.1|64
1637757600000|2021-11-24 12:40:00|592.5|591.9|592.5|591.9|592.5|591.9|592.2|591.6|91
1637757900000|2021-11-24 12:45:00|592.2|591.6|592.5|591.9|592.5|591.9|592.2|591.6|175
1637758200000|2021-11-24 12:50:00|592.3|591.7|592.5|591.9|592.5|591.9|592.2|591.6|27
1637758500000|2021-11-24 12:55:00|592.3|591.7|592.5|591.9|592.5|591.9|592.2|591.6|558
1637758800000|2021-11-24 13:00:00|592.2|591.6|592.5|591.9|592.5|591.9|592.2|591.6|118
1637759100000|2021-11-24 13:05:00|592.3|591.7|592.1|591.5|592.7|592.1|592|591.4|150
1637759400000|2021-11-24 13:10:00|592.2|591.6|592.5|591.9|592.7|592.1|592.2|591.6|65
1637759700000|2021-11-24 13:15:00|592.6|592|592.5|591.9|592.7|592.1|592.2|591.6|181
1637760000000|2021-11-24 13:20:00|592.3|591.7|591.7|591.1|592.3|591.7|591.7|591.1|182
1637760300000|2021-11-24 13:25:00|591.8|591.2|592.1|591.5|592.3|591.7|591.5|590.9|199
1637760600000|2021-11-24 13:30:00|592|591.4|591.7|591.1|592|591.4|591.5|590.9|383
1637760900000|2021-11-24 13:35:00|591.5|590.9|591.3|590.7|591.5|590.9|591.2|590.6|187
1637761200000|2021-11-24 13:40:00|591.5|590.9|591.5|590.9|591.7|591.1|591.2|590.6|200
1637764200000|2021-11-24 14:30:00|591.1|590.5|592.5|591.9|592.5|591.9|591|590.4|4967
1637764500000|2021-11-24 14:35:00|592.7|592.1|590.2|589.6|593|592.4|589.7|589.1|7339
1637764800000|2021-11-24 14:40:00|590|589.4|590|589.4|590.5|589.9|589.5|588.9|5767
1637765100000|2021-11-24 14:45:00|590.2|589.6|591.7|591.1|591.8|591.2|590|589.4|1357
1637765400000|2021-11-24 14:50:00|591.8|591.2|592.5|591.9|592.5|591.9|591.5|590.9|1519
1637765700000|2021-11-24 14:55:00|592.2|591.6|594.7|594.1|594.7|594.1|592.2|591.6|5681
1637766000000|2021-11-24 15:00:00|594.6|594|594.5|593.9|594.6|594|593.5|592.9|1864
1637766300000|2021-11-24 15:05:00|594.7|594.1|595.5|594.9|596.2|595.6|594.5|593.9|1507
1637766600000|2021-11-24 15:10:00|595.7|595.1|596|595.4|596.7|596.1|595.5|594.9|2283
1637766900000|2021-11-24 15:15:00|595.7|595.1|594.2|593.6|596|595.4|594.2|593.6|2170
1637767200000|2021-11-24 15:20:00|594.5|593.9|593.7|593.1|594.5|593.9|593|592.4|1593
1637767500000|2021-11-24 15:25:00|593.5|592.9|592.7|592.1|593.7|593.1|592.7|592.1|1008
1637767800000|2021-11-24 15:30:00|593|592.4|591.5|590.9|593|592.4|591.5|590.9|1827
1637768100000|2021-11-24 15:35:00|591.2|590.6|590.5|589.9|591.4|590.8|590|589.4|1149
1637768400000|2021-11-24 15:40:00|590.2|589.6|588.2|587.6|590.2|589.6|588.2|587.6|1421
1637768700000|2021-11-24 15:45:00|588|587.4|586.2|585.6|588.2|587.6|585.5|584.9|4692
1637769000000|2021-11-24 15:50:00|586|585.4|587.2|586.6|587.6|587|586|585.4|2409
1637769300000|2021-11-24 15:55:00|587|586.4|586.9|586.3|588.1|587.5|586.7|586.1|955
1637769600000|2021-11-24 16:00:00|586.7|586.1|586|585.4|587.2|586.6|586|585.4|1786
1637769900000|2021-11-24 16:05:00|586.2|585.6|585|584.4|586.2|585.6|584.7|584.1|1571
1637770200000|2021-11-24 16:10:00|584.7|584.1|584.2|583.6|585.2|584.6|584|583.4|1508
1637770500000|2021-11-24 16:15:00|584|583.4|584.2|583.6|584.2|583.6|583.7|583.1|2939
1637770800000|2021-11-24 16:20:00|584.5|583.9|583.7|583.1|585|584.4|583.7|583.1|2449
1637771100000|2021-11-24 16:25:00|584|583.4|584.2|583.6|584.7|584.1|583.7|583.1|2053
1637771400000|2021-11-24 16:30:00|584|583.4|584|583.4|584.2|583.6|583.2|582.6|1915
1637771700000|2021-11-24 16:35:00|584.2|583.6|584.2|583.6|584.7|584.1|583.7|583.1|4690
1637772000000|2021-11-24 16:40:00|584.5|583.9|585.2|584.6|585.5|584.9|584.5|583.9|3629
1637772300000|2021-11-24 16:45:00|585.5|584.9|585.2|584.6|585.5|584.9|584.7|584.1|761
1637772600000|2021-11-24 16:50:00|585|584.4|585.2|584.6|585.5|584.9|585|584.4|696
1637772900000|2021-11-24 16:55:00|585.5|584.9|585.2|584.6|585.5|584.9|585|584.4|638
1637773200000|2021-11-24 17:00:00|585.5|584.9|586.7|586.1|587.2|586.6|585.2|584.6|4021
1637773500000|2021-11-24 17:05:00|586.6|586|586.7|586.1|587.4|586.8|586.3|585.7|3787
1637773800000|2021-11-24 17:10:00|587|586.4|588|587.4|588|587.4|587|586.4|733
1637774100000|2021-11-24 17:15:00|587.9|587.3|588|587.4|589|588.4|587.7|587.1|884
1637774400000|2021-11-24 17:20:00|587.7|587.1|586.7|586.1|588|587.4|586.2|585.6|807
1637774700000|2021-11-24 17:25:00|586.6|586|587|586.4|587.5|586.9|586.6|586|1691
1637775000000|2021-11-24 17:30:00|586.7|586.1|586.5|585.9|587|586.4|586.2|585.6|1213
1637775300000|2021-11-24 17:35:00|586.7|586.1|587|586.4|587|586.4|586.5|585.9|262
1637775600000|2021-11-24 17:40:00|586.7|586.1|587|586.4|587|586.4|586.2|585.6|904
1637775900000|2021-11-24 17:45:00|586.8|586.2|587.5|586.9|587.7|587.1|586.8|586.2|756
1637776200000|2021-11-24 17:50:00|587.6|587|588.5|587.9|588.5|587.9|587.5|586.9|553
1637776500000|2021-11-24 17:55:00|588.3|587.7|588|587.4|588.3|587.7|587.8|587.2|503
1637776800000|2021-11-24 18:00:00|588.2|587.6|587.3|586.7|588.2|587.6|587.3|586.7|1865
1637777100000|2021-11-24 18:05:00|587.5|586.9|587.3|586.7|587.8|587.2|587|586.4|597
1637777400000|2021-11-24 18:10:00|587|586.4|587|586.4|587.8|587.2|586.8|586.2|445
1637777700000|2021-11-24 18:15:00|586.8|586.2|587.5|586.9|587.8|587.2|586.8|586.2|2664
1637778000000|2021-11-24 18:20:00|587.3|586.7|586.8|586.2|587.5|586.9|586.8|586.2|1080
1637778300000|2021-11-24 18:25:00|586.9|586.3|587|586.4|587.5|586.9|586.6|586|839
1637778600000|2021-11-24 18:30:00|586.8|586.2|586.8|586.2|587|586.4|586.6|586|358
1637778900000|2021-11-24 18:35:00|587|586.4|586.3|585.7|587.3|586.7|586.3|585.7|3569
1637779200000|2021-11-24 18:40:00|586|585.4|586.3|585.7|586.5|585.9|586|585.4|4619
1637779500000|2021-11-24 18:45:00|586|585.4|586|585.4|586.3|585.7|585.8|585.2|2131
1637779800000|2021-11-24 18:50:00|586.3|585.7|585.8|585.2|586.3|585.7|585.5|584.9|1715
1637780100000|2021-11-24 18:55:00|585.9|585.3|586|585.4|586.2|585.6|585.8|585.2|862
1637780400000|2021-11-24 19:00:00|585.8|585.2|586.5|585.9|587.3|586.7|585.8|585.2|2278
1637780700000|2021-11-24 19:05:00|586.8|586.2|587.5|586.9|587.8|587.2|586.3|585.7|1390
1637781000000|2021-11-24 19:10:00|587.3|586.7|585.3|584.7|587.5|586.9|585.3|584.7|3834
1637781300000|2021-11-24 19:15:00|585.5|584.9|585.3|584.7|586|585.4|584.9|584.3|2794
1637931600000|2021-11-26 13:00:00|580.5|579.9|580.5|579.9|580.5|579.9|580.5|579.9|0
1637937000000|2021-11-26 14:30:00|576.5|575.9|576.4|575.8|577|576.4|572.4|571.8|11267
1637937300000|2021-11-26 14:35:00|576.2|575.6|575.7|575.1|578.2|577.6|575.4|574.8|5248
1637937600000|2021-11-26 14:40:00|575.5|574.9|577.2|576.6|577.2|576.6|575.4|574.8|2100
1637937900000|2021-11-26 14:45:00|577.4|576.8|577.4|576.8|577.9|577.3|576.7|576.1|3256
1637938200000|2021-11-26 14:50:00|577.2|576.6|577.7|577.1|577.9|577.3|576.7|576.1|1681
1637938500000|2021-11-26 14:55:00|577.4|576.8|578.2|577.6|578.2|577.6|576.9|576.3|1848
1637938800000|2021-11-26 15:00:00|577.9|577.3|577.4|576.8|578.2|577.6|577.4|576.8|2595
1637939100000|2021-11-26 15:05:00|577.7|577.1|577.2|576.6|577.8|577.2|577.2|576.6|1517
1637939400000|2021-11-26 15:10:00|577.3|576.7|576.7|576.1|577.7|577.1|576.4|575.8|1151
1637939700000|2021-11-26 15:15:00|576.4|575.8|576.2|575.6|577.4|576.8|575.7|575.1|4222
1637940000000|2021-11-26 15:20:00|576.4|575.8|576.2|575.6|576.7|576.1|576.2|575.6|2900
1637940300000|2021-11-26 15:25:00|575.9|575.3|574.4|573.8|575.9|575.3|574.4|573.8|2230
1637940600000|2021-11-26 15:30:00|574.5|573.9|573.7|573.1|574.5|573.9|573.4|572.8|2072
1637940900000|2021-11-26 15:35:00|573.4|572.8|574.4|573.8|574.7|574.1|573.4|572.8|860
1637941200000|2021-11-26 15:40:00|574.2|573.6|575.4|574.8|575.9|575.3|574.2|573.6|1327
1637941500000|2021-11-26 15:45:00|575.2|574.6|574.9|574.3|575.4|574.8|574.7|574.1|1718
1637941800000|2021-11-26 15:50:00|574.7|574.1|574.7|574.1|574.9|574.3|574.4|573.8|1093
1637942100000|2021-11-26 15:55:00|574.9|574.3|574.4|573.8|575.2|574.6|574.2|573.6|949
1637942400000|2021-11-26 16:00:00|574.2|573.6|574.2|573.6|574.4|573.8|573.9|573.3|758
1637942700000|2021-11-26 16:05:00|573.9|573.3|575.7|575.1|576.2|575.6|573.9|573.3|1787
1637943000000|2021-11-26 16:10:00|575.4|574.8|576.2|575.6|576.4|575.8|575.4|574.8|675
1637943300000|2021-11-26 16:15:00|575.9|575.3|576.4|575.8|576.7|576.1|575.9|575.3|864
1637943600000|2021-11-26 16:20:00|576.2|575.6|577.7|577.1|577.9|577.3|576.2|575.6|1887
1637943900000|2021-11-26 16:25:00|577.5|576.9|576.7|576.1|577.7|577.1|576.7|576.1|721
1637944200000|2021-11-26 16:30:00|576.9|576.3|577.4|576.8|577.7|577.1|576.9|576.3|1167
1637944500000|2021-11-26 16:35:00|577.2|576.6|578.2|577.6|578.4|577.8|577.2|576.6|1384
1637944800000|2021-11-26 16:40:00|578.4|577.8|578.2|577.6|578.7|578.1|577.7|577.1|782
1637945100000|2021-11-26 16:45:00|577.9|577.3|578.2|577.6|578.4|577.8|577.9|577.3|566
1637945400000|2021-11-26 16:50:00|578.4|577.8|578.9|578.3|578.9|578.3|577.9|577.3|1528
1637945700000|2021-11-26 16:55:00|579.2|578.6|580.2|579.6|580.2|579.6|579.2|578.6|1448
1637946000000|2021-11-26 17:00:00|579.9|579.3|580.4|579.8|580.7|580.1|579.7|579.1|1130
1637946300000|2021-11-26 17:05:00|580.7|580.1|580.2|579.6|580.7|580.1|579.4|578.8|652
1637946600000|2021-11-26 17:10:00|579.9|579.3|580.4|579.8|581.2|580.6|579.9|579.3|755
1637946900000|2021-11-26 17:15:00|580.7|580.1|580.9|580.3|581.4|580.8|580.7|580.1|1465
1637947200000|2021-11-26 17:20:00|581.2|580.6|581.9|581.3|582.2|581.6|580.9|580.3|1794
1637947500000|2021-11-26 17:25:00|582.2|581.6|584.2|583.6|584.2|583.6|581.9|581.3|1795
1637947800000|2021-11-26 17:30:00|583.9|583.3|585.4|584.8|585.7|585.1|583.7|583.1|1780
1637948100000|2021-11-26 17:35:00|585.2|584.6|585.2|584.6|585.4|584.8|584.4|583.8|1492
1637948400000|2021-11-26 17:40:00|585.4|584.8|586.7|586.1|586.7|586.1|584.9|584.3|1156
1637948700000|2021-11-26 17:45:00|586.9|586.3|587.4|586.8|587.4|586.8|586.4|585.8|1430
1637949000000|2021-11-26 17:50:00|587.2|586.6|589.5|588.9|590.2|589.6|586.9|586.3|2793
1637949300000|2021-11-26 17:55:00|589.7|589.1|592.7|592.1|593.4|592.8|588.9|588.3|7355
1637949600000|2021-11-26 18:00:00|592.8|592.2|592.2|591.6|593.5|592.8|591|590.4|5969
1638147600000|2021-11-29 01:00:00|592|591.4|590.8|590.2|592.3|591.7|589|588.4|3367
1638147900000|2021-11-29 01:05:00|590.6|590|592|591.4|592|591.4|590.5|589.9|1310
1638148200000|2021-11-29 01:10:00|592.3|591.7|591.8|591.2|592.3|591.7|590.8|590.2|967
1638148500000|2021-11-29 01:15:00|591.9|591.3|591.5|590.9|592|591.4|590.8|590.2|337
1638148800000|2021-11-29 01:20:00|591.8|591.2|592|591.4|592.1|591.5|591.5|590.9|271
1638149100000|2021-11-29 01:25:00|592.1|591.5|592|591.4|592.3|591.7|591.8|591.2|386
1638149400000|2021-11-29 01:30:00|592.3|591.7|592.5|591.9|592.5|591.9|592.3|591.7|193
1638149700000|2021-11-29 01:35:00|592.8|592.2|593|592.4|593|592.4|592.5|591.9|246
1638150000000|2021-11-29 01:40:00|593.5|592.9|593|592.4|593.5|592.9|593|592.4|487
1638150300000|2021-11-29 01:45:00|593.1|592.5|593.3|592.7|593.3|592.7|593|592.4|247
1638150600000|2021-11-29 01:50:00|593.1|592.5|592.8|592.2|593.1|592.5|592.8|592.2|99
1638150900000|2021-11-29 01:55:00|592.9|592.3|593|592.4|593.1|592.5|592.8|592.2|69
1638151200000|2021-11-29 02:00:00|593.3|592.7|593.5|592.9|593.5|592.9|593.3|592.7|105
1638151500000|2021-11-29 02:05:00|593.6|593|593.8|593.2|594.3|593.7|593.6|593|100
1638151800000|2021-11-29 02:10:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|63
1638152100000|2021-11-29 02:15:00|593.5|592.9|593.5|592.9|593.5|592.9|593.5|592.9|73
1638152400000|2021-11-29 02:20:00|593.8|593.2|593.9|593.3|594|593.4|593.6|593|185
1638152700000|2021-11-29 02:25:00|594|593.4|593.5|592.9|594|593.4|593.5|592.9|228
1638153000000|2021-11-29 02:30:00|593.8|593.2|593.8|593.2|593.8|593.2|593.5|592.9|62
1638153300000|2021-11-29 02:35:00|593.5|592.9|593.6|593|593.6|593|593.3|592.7|143
1638153600000|2021-11-29 02:40:00|593.8|593.2|593.5|592.9|593.8|593.2|593.5|592.9|36
1638153900000|2021-11-29 02:45:00|593.6|593|593.8|593.2|594|593.4|593.6|593|47
1638154200000|2021-11-29 02:50:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|79
1638154500000|2021-11-29 02:55:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|23
1638154800000|2021-11-29 03:00:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|19
1638155100000|2021-11-29 03:05:00|593.5|592.9|593.3|592.7|593.5|592.9|593.3|592.7|65
1638155400000|2021-11-29 03:10:00|593.5|592.9|593.5|592.9|593.5|592.9|593.4|592.8|61
1638155700000|2021-11-29 03:15:00|||||||||38
1638156000000|2021-11-29 03:20:00|594|593.4|594|593.4|594|593.4|593.8|593.2|219
1638156300000|2021-11-29 03:25:00|593.8|593.2|593.5|592.9|593.8|593.2|593.5|592.9|123
1638156600000|2021-11-29 03:30:00|593.3|592.7|593.3|592.7|593.5|592.9|593.3|592.7|745
1638156900000|2021-11-29 03:35:00|593.5|592.9|593.5|592.9|593.5|592.9|593.3|592.7|51
1638157200000|2021-11-29 03:40:00|593.3|592.7|593.3|592.7|593.5|592.9|593.3|592.7|32
1638157500000|2021-11-29 03:45:00|593.1|592.5|593|592.4|593.1|592.5|593|592.4|35
1638157800000|2021-11-29 03:50:00|592.8|592.2|593|592.4|593|592.4|592.8|592.2|38
1638158100000|2021-11-29 03:55:00|||||||||15
1638158400000|2021-11-29 04:00:00|592.8|592.2|593|592.4|593|592.4|592.8|592.2|33
1638158700000|2021-11-29 04:05:00|||||||||7
1638159000000|2021-11-29 04:10:00|593.3|592.7|593.3|592.7|593.3|592.7|593|592.4|47
1638159300000|2021-11-29 04:15:00|||||||||18
1638159600000|2021-11-29 04:20:00|||||||||46
1638159900000|2021-11-29 04:25:00|593|592.4|593.1|592.5|593.3|592.7|593|592.4|15
1638160200000|2021-11-29 04:30:00|593|592.4|593|592.4|593.1|592.5|593|592.4|4
1638160500000|2021-11-29 04:35:00|||||||||4
1638160800000|2021-11-29 04:40:00|||||||||22
1638161100000|2021-11-29 04:45:00|592.9|592.3|593|592.4|593|592.4|592.8|592.2|62
1638161400000|2021-11-29 04:50:00|592.9|592.3|593|592.4|593|592.4|592.8|592.2|34
1638161700000|2021-11-29 04:55:00|||||||||16
1638162000000|2021-11-29 05:00:00|592.9|592.3|592.8|592.2|592.9|592.3|592.8|592.2|10
1638162300000|2021-11-29 05:05:00|593|592.4|593|592.4|593|592.4|592.8|592.2|49
1638162600000|2021-11-29 05:10:00|592.8|592.2|592.9|592.3|592.9|592.3|592.8|592.2|29
1638162900000|2021-11-29 05:15:00|593|592.4|592.9|592.3|593|592.4|592.8|592.2|74
1638163200000|2021-11-29 05:20:00|592.8|592.2|592.5|591.9|592.8|592.2|592.5|591.9|91
1638163500000|2021-11-29 05:25:00|592.8|592.2|592.7|592.1|592.8|592.2|592.5|591.9|55
1638163800000|2021-11-29 05:30:00|592.5|591.9|592.7|592.1|592.8|592.2|592.3|591.7|116
1638164100000|2021-11-29 05:35:00|592.5|591.9|592.8|592.2|592.8|592.2|592.5|591.9|15
1638164400000|2021-11-29 05:40:00|592.5|591.9|592.4|591.8|592.5|591.9|592.3|591.7|30
1638164700000|2021-11-29 05:45:00|594.4|593.8|594.7|594.1|594.7|594.1|594.4|593.8|18
1638165000000|2021-11-29 05:50:00|594.6|594|594.6|594|594.7|594.1|594.6|594|5
1638165300000|2021-11-29 05:55:00|594.7|594.1|594.6|594|594.7|594.1|594.4|593.8|41
1638165600000|2021-11-29 06:00:00|592.7|592.1|592.8|592.2|593|592.4|592.7|592.1|34
1638165900000|2021-11-29 06:05:00|592.5|591.9|592.8|592.2|592.8|592.2|592.5|591.9|58
1638166200000|2021-11-29 06:10:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|30
1638166500000|2021-11-29 06:15:00|592.8|592.2|592.8|592.2|592.8|592.2|592.8|592.2|5
1638166800000|2021-11-29 06:20:00|592.7|592.1|592.5|591.9|592.8|592.2|592.5|591.9|55
1638167100000|2021-11-29 06:25:00|592.8|592.2|592.8|592.2|592.8|592.2|592.5|591.9|16
1638167400000|2021-11-29 06:30:00|592.5|591.9|592.8|592.2|593|592.4|592.5|591.9|182
1638167700000|2021-11-29 06:35:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|67
1638168000000|2021-11-29 06:40:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|33
1638168300000|2021-11-29 06:45:00|592.5|591.9|592.5|591.9|592.5|591.9|592.3|591.7|4
1638168600000|2021-11-29 06:50:00|592.3|591.7|592.5|591.9|592.5|591.9|592.3|591.7|14
1638168900000|2021-11-29 06:55:00|592.4|591.8|592.8|592.2|592.8|592.2|592.3|591.7|38
1638169200000|2021-11-29 07:00:00|593|592.4|593|592.4|593.2|592.6|593|592.4|59
1638169500000|2021-11-29 07:05:00|592.9|592.3|592.5|591.9|592.9|592.3|592.5|591.9|33
1638169800000|2021-11-29 07:10:00|592.4|591.8|592.3|591.7|592.5|591.9|592.3|591.7|22
1638170100000|2021-11-29 07:15:00|592|591.4|592.3|591.7|592.3|591.7|592|591.4|406
1638170400000|2021-11-29 07:20:00|592|591.4|591.8|591.2|592|591.4|591.8|591.2|46
1638170700000|2021-11-29 07:25:00|591.9|591.3|591.8|591.2|592|591.4|591.8|591.2|54
1638171000000|2021-11-29 07:30:00|592|591.4|592|591.4|592|591.4|591.8|591.2|42
1638171300000|2021-11-29 07:35:00|591.9|591.3|591.8|591.2|592|591.4|591.8|591.2|28
1638171600000|2021-11-29 07:40:00|592|591.4|592|591.4|592|591.4|591.8|591.2|75
1638171900000|2021-11-29 07:45:00|591.8|591.2|592.8|592.2|592.8|592.2|591.8|591.2|187
1638172200000|2021-11-29 07:50:00|592.7|592.1|592.8|592.2|592.8|592.2|592.5|591.9|83
1638172500000|2021-11-29 07:55:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|88
1638172800000|2021-11-29 08:00:00|592.3|591.7|592.3|591.7|592.8|592.2|592.3|591.7|139
1638173100000|2021-11-29 08:05:00|592|591.4|592|591.4|592|591.4|592|591.4|26
1638173400000|2021-11-29 08:10:00|592.2|591.6|592|591.4|592.3|591.7|592|591.4|43
1638173700000|2021-11-29 08:15:00|591.8|591.2|591.5|590.9|591.8|591.2|591.5|590.9|395
1638174000000|2021-11-29 08:20:00|591.8|591.2|591.5|590.9|591.8|591.2|591.5|590.9|517
1638174300000|2021-11-29 08:25:00|591.3|590.7|591.5|590.9|591.5|590.9|591.3|590.7|53
1638174600000|2021-11-29 08:30:00|591.3|590.7|592|591.4|592|591.4|591.3|590.7|84
1638174900000|2021-11-29 08:35:00|592.3|591.7|592|591.4|592.8|592.2|592|591.4|327
1638175200000|2021-11-29 08:40:00|591.8|591.2|591.4|590.8|591.8|591.2|591.3|590.7|91
1638175500000|2021-11-29 08:45:00|591.3|590.7|591.3|590.7|591.8|591.2|591.3|590.7|65
1638175800000|2021-11-29 08:50:00|591.4|590.8|591.8|591.2|592|591.4|591.4|590.8|95
1638176100000|2021-11-29 08:55:00|592|591.4|592.3|591.7|592.3|591.7|592|591.4|262
1638176400000|2021-11-29 09:00:00|592|591.4|592.3|591.7|592.5|591.9|592|591.4|156
1638176700000|2021-11-29 09:05:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|263
1638177000000|2021-11-29 09:10:00|592|591.4|593.3|592.7|593.3|592.7|592|591.4|125
1638177300000|2021-11-29 09:15:00|593.2|592.6|592.5|591.9|593.2|592.6|592.5|591.9|120
1638177600000|2021-11-29 09:20:00|592.8|592.2|592|591.4|592.8|592.2|591.8|591.2|159
1638177900000|2021-11-29 09:25:00|591.8|591.2|591.8|591.2|592|591.4|591.5|590.9|344
1638178200000|2021-11-29 09:30:00|591.5|590.9|591.8|591.2|591.8|591.2|591.3|590.7|108
1638178500000|2021-11-29 09:35:00|||||||||7
1638178800000|2021-11-29 09:40:00|591.5|590.9|592|591.4|592.5|591.9|591.5|590.9|209
1638179100000|2021-11-29 09:45:00|592.3|591.7|592.9|592.3|593|592.4|592|591.4|133
1638179400000|2021-11-29 09:50:00|593|592.4|592.8|592.2|593|592.4|592.8|592.2|362
1638179700000|2021-11-29 09:55:00|592.9|592.3|593|592.4|593|592.4|592.8|592.2|107
1638180000000|2021-11-29 10:00:00|592.8|592.2|592|591.4|592.8|592.2|591.8|591.2|127
1638180300000|2021-11-29 10:05:00|591.9|591.3|591.5|590.9|592|591.4|591.3|590.7|203
1638180600000|2021-11-29 10:10:00|591.8|591.2|591.5|590.9|591.8|591.2|591.5|590.9|26
1638180900000|2021-11-29 10:15:00|591.3|590.7|591.9|591.3|591.9|591.3|591.3|590.7|34
1638181200000|2021-11-29 10:20:00|592|591.4|592|591.4|592.3|591.7|591.8|591.2|148
1638181500000|2021-11-29 10:25:00|||||||||25
1638181800000|2021-11-29 10:30:00|592.3|591.7|592.5|591.9|592.8|592.2|592.3|591.7|467
1638182100000|2021-11-29 10:35:00|592.6|592|592|591.4|592.6|592|592|591.4|139
1638182400000|2021-11-29 10:40:00|591.3|590.7|591.5|590.9|591.5|590.9|591|590.4|329
1638182700000|2021-11-29 10:45:00|591.3|590.7|591|590.4|591.3|590.7|591|590.4|95
1638183000000|2021-11-29 10:50:00|591.2|590.6|591|590.4|591.3|590.7|591|590.4|102
1638183300000|2021-11-29 10:55:00|591.2|590.6|591|590.4|591.3|590.7|591|590.4|159
1638183600000|2021-11-29 11:00:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|18
1638183900000|2021-11-29 11:05:00|591|590.4|590.8|590.2|591|590.4|590.5|589.9|289
1638184200000|2021-11-29 11:10:00|590.5|589.9|590.5|589.9|590.5|589.9|590.5|589.9|369
1638184500000|2021-11-29 11:15:00|590.3|589.7|590.3|589.7|590.5|589.9|590.3|589.7|52
1638184800000|2021-11-29 11:20:00|590|589.4|590.9|590.3|591|590.4|589.8|589.2|405
1638185100000|2021-11-29 11:25:00|590.8|590.2|590.8|590.2|591|590.4|590.8|590.2|74
1638185400000|2021-11-29 11:30:00|590.5|589.9|590.8|590.2|590.8|590.2|590|589.4|321
1638185700000|2021-11-29 11:35:00|591|590.4|591.3|590.7|591.3|590.7|591|590.4|114
1638186000000|2021-11-29 11:40:00|591.5|590.9|592.3|591.7|592.3|591.7|591.5|590.9|119
1638186300000|2021-11-29 11:45:00|592|591.4|593|592.4|593|592.4|592|591.4|346
1638186600000|2021-11-29 11:50:00|||||||||45
1638186900000|2021-11-29 11:55:00|593.3|592.7|592.3|591.7|593.3|592.7|592.3|591.7|516
1638187200000|2021-11-29 12:00:00|594.3|593.7|594.2|593.6|594.6|594|594.1|593.5|197
1638187500000|2021-11-29 12:05:00|594.3|593.7|594.5|593.9|594.5|593.9|594.1|593.5|194
1638187800000|2021-11-29 12:10:00|594.6|594|594.5|593.9|594.8|594.2|594.3|593.7|80
1638188100000|2021-11-29 12:15:00|593|592.4|593|592.4|593|592.4|592.8|592.2|150
1638188400000|2021-11-29 12:20:00|592.8|592.2|591.9|591.3|593|592.4|591.8|591.2|141
1638188700000|2021-11-29 12:25:00|591.8|591.2|591.8|591.2|592.3|591.7|591.8|591.2|153
1638189000000|2021-11-29 12:30:00|591.5|590.9|590.3|589.7|591.7|591.1|590.3|589.7|478
1638189300000|2021-11-29 12:35:00|590.5|589.9|591|590.4|591.3|590.7|590.5|589.9|196
1638189600000|2021-11-29 12:40:00|591.3|590.7|591.5|590.9|591.5|590.9|591|590.4|116
1638189900000|2021-11-29 12:45:00|591.8|591.2|592.3|591.7|592.3|591.7|591.5|590.9|299
1638190200000|2021-11-29 12:50:00|592.2|591.6|591.8|591.2|592.2|591.6|591.2|590.6|264
1638190500000|2021-11-29 12:55:00|591.9|591.3|592|591.4|592|591.4|591.8|591.2|199
1638190800000|2021-11-29 13:00:00|594|593.4|593.6|593|594.2|593.6|593.6|593|362
1638191100000|2021-11-29 13:05:00|593.7|593.1|594.1|593.5|594.1|593.5|593.6|593|293
1638191400000|2021-11-29 13:10:00|594|593.4|593.2|592.6|594.1|593.5|593.1|592.5|185
1638191700000|2021-11-29 13:15:00|591.5|590.9|591.3|590.7|591.5|590.9|590.8|590.2|151
1638192000000|2021-11-29 13:20:00|591.5|590.9|591|590.4|591.5|590.9|590.8|590.2|596
1638192300000|2021-11-29 13:25:00|591.2|590.6|590.8|590.2|591.3|590.7|590.5|589.9|342
1638192600000|2021-11-29 13:30:00|590.5|589.9|589.5|588.9|590.8|590.2|589.5|588.9|487
1638192900000|2021-11-29 13:35:00|589.8|589.2|590.3|589.7|590.3|589.7|589.8|589.2|544
1638193200000|2021-11-29 13:40:00|590|589.4|590.4|589.8|590.5|589.9|590|589.4|263
1638196200000|2021-11-29 14:30:00|589.5|588.9|587.8|587.2|589.8|589.2|583.3|582.7|8312
1638196500000|2021-11-29 14:35:00|587.5|586.9|586.8|586.2|588.5|587.9|586.8|586.2|4071
1638196800000|2021-11-29 14:40:00|586.5|585.9|586|585.4|586.8|586.2|586|585.4|1581
1638197100000|2021-11-29 14:45:00|586.3|585.7|585.3|584.7|586.5|585.9|584.5|583.9|2528
1638197400000|2021-11-29 14:50:00|585|584.4|584|583.4|585.3|584.7|584|583.4|2188
1638197700000|2021-11-29 14:55:00|584.3|583.7|583.3|582.7|584.5|583.9|583|582.4|2948
1638198000000|2021-11-29 15:00:00|583|582.4|584.5|583.9|584.8|584.2|583|582.4|3024
1638198300000|2021-11-29 15:05:00|584.3|583.7|583.8|583.2|584.8|584.2|583.5|582.9|3395
1638198600000|2021-11-29 15:10:00|583.5|582.9|585|584.4|585|584.4|583.5|582.9|3797
1638198900000|2021-11-29 15:15:00|585.3|584.7|586.5|585.9|586.8|586.2|585|584.4|3538
1638199200000|2021-11-29 15:20:00|586.3|585.7|585.3|584.7|586.5|585.9|585.3|584.7|3564
1638199500000|2021-11-29 15:25:00|585|584.4|584.8|584.2|585.3|584.7|584.5|583.9|1386
1638199800000|2021-11-29 15:30:00|584.7|584.1|582.5|581.9|584.7|584.1|582.5|581.9|2160
1638200100000|2021-11-29 15:35:00|582.8|582.2|583|582.4|583|582.4|582.3|581.7|2794
1638200400000|2021-11-29 15:40:00|583.3|582.7|583.8|583.2|584|583.4|583.3|582.7|3357
1638200700000|2021-11-29 15:45:00|584|583.4|583|582.4|584.5|583.9|583|582.4|2878
1638201000000|2021-11-29 15:50:00|582.8|582.2|583.3|582.7|583.8|583.2|582.5|581.9|2206
1638201300000|2021-11-29 15:55:00|583.5|582.9|583|582.4|583.5|582.9|582.5|581.9|3102
1638201600000|2021-11-29 16:00:00|582.8|582.2|584.3|583.7|584.3|583.7|582.8|582.2|2943
1638201900000|2021-11-29 16:05:00|584.5|583.9|584|583.4|585.3|584.7|583.8|583.2|1266
1638202200000|2021-11-29 16:10:00|584.3|583.7|584.3|583.7|584.8|584.2|584.3|583.7|1389
1638202500000|2021-11-29 16:15:00|584|583.4|583.5|582.9|584.3|583.7|583.3|582.7|1612
1638202800000|2021-11-29 16:20:00|583.4|582.8|582.5|581.9|583.4|582.8|582.5|581.9|1095
1638203100000|2021-11-29 16:25:00|582.3|581.7|581.5|580.9|582.3|581.7|581|580.4|3172
1638203400000|2021-11-29 16:30:00|581.3|580.7|581|580.4|581.5|580.9|580.8|580.2|2153
1638203700000|2021-11-29 16:35:00|580.8|580.2|581.8|581.2|582|581.4|580.8|580.2|2981
1638204000000|2021-11-29 16:40:00|581.7|581.1|582.3|581.7|582.5|581.9|581|580.4|2588
1638204300000|2021-11-29 16:45:00|582.4|581.8|582.2|581.6|582.8|582.2|581.8|581.2|4256
1638204600000|2021-11-29 16:50:00|582|581.4|583|582.4|583|582.4|581.3|580.7|1488
1638204900000|2021-11-29 16:55:00|582.8|582.2|582.5|581.9|583.5|582.9|582.3|581.7|1745
1638205200000|2021-11-29 17:00:00|582.3|581.7|582.5|581.9|583.2|582.6|582.3|581.7|2038
1638205500000|2021-11-29 17:05:00|582.8|582.2|583|582.4|583.3|582.7|582.5|581.9|1270
1638205800000|2021-11-29 17:10:00|583.3|582.7|583.5|582.9|584|583.4|583|582.4|1010
1638206100000|2021-11-29 17:15:00|583.4|582.8|583|582.4|583.4|582.8|582.5|581.9|1081
1638206400000|2021-11-29 17:20:00|582.8|582.2|582.5|581.9|583|582.4|582.5|581.9|1163
1638206700000|2021-11-29 17:25:00|582.8|582.2|582|581.4|582.8|582.2|582|581.4|984
1638207000000|2021-11-29 17:30:00|583.7|583.1|584.5|583.9|584.6|584|583.7|583.1|804
1638207300000|2021-11-29 17:35:00|584.6|584|584.9|584.3|584.9|584.3|584.2|583.6|650
1638207600000|2021-11-29 17:40:00|584.7|584.1|584.7|584.1|584.9|584.3|584.5|583.9|469
1638207900000|2021-11-29 17:45:00|584.6|584|584.1|583.5|584.9|584.3|584|583.4|995
1638208200000|2021-11-29 17:50:00|584.2|583.6|583.2|582.6|584.2|583.6|583.1|582.5|1007
1638208500000|2021-11-29 17:55:00|583.4|582.8|582.6|582|583.6|583|582.5|581.9|1492
1638208800000|2021-11-29 18:00:00|581|580.4|580|579.4|581.3|580.7|580|579.4|1237
1638209100000|2021-11-29 18:05:00|579.8|579.2|580.3|579.7|580.5|579.9|579.5|578.9|2069
1638209400000|2021-11-29 18:10:00|580|579.4|580.5|579.9|580.5|579.9|580|579.4|969
1638209700000|2021-11-29 18:15:00|580.3|579.7|580|579.4|580.8|580.2|580|579.4|1177
1638210000000|2021-11-29 18:20:00|580.2|579.6|580|579.4|580.3|579.7|580|579.4|1053
1638210300000|2021-11-29 18:25:00|580.3|579.7|580.3|579.7|580.8|580.2|579.8|579.2|1649
1638210600000|2021-11-29 18:30:00|580.5|579.9|580.5|579.9|580.8|580.2|580.5|579.9|1372
1638210900000|2021-11-29 18:35:00|580.8|580.2|580.8|580.2|580.8|580.2|580.5|579.9|1197
1638211200000|2021-11-29 18:40:00|581|580.4|580.8|580.2|581|580.4|580.3|579.7|1867
1638211500000|2021-11-29 18:45:00|581|580.4|580.8|580.2|581|580.4|580.5|579.9|2478
1638211800000|2021-11-29 18:50:00|580.5|579.9|580.3|579.7|580.8|580.2|580.3|579.7|1542
1638212100000|2021-11-29 18:55:00|580|579.4|580.3|579.7|580.3|579.7|580|579.4|1152
1638212400000|2021-11-29 19:00:00|580|579.4|580.8|580.2|581.5|580.9|580|579.4|3628
1638212700000|2021-11-29 19:05:00|581|580.4|581.3|580.7|581.3|580.7|580.8|580.2|1595
1638213000000|2021-11-29 19:10:00|581.5|580.9|583.3|582.7|583.3|582.7|581.3|580.7|3977
1638213300000|2021-11-29 19:15:00|583.5|582.9|583.5|582.9|583.8|583.2|583|582.4|3965
1638234000000|2021-11-30 01:00:00|583|582.4|581.8|581.2|583.5|582.9|581.3|580.7|1301
1638234300000|2021-11-30 01:05:00|581.7|581.1|581.6|581|582|581.4|581.3|580.7|190
1638234600000|2021-11-30 01:10:00|581.7|581.1|582.3|581.7|582.3|581.7|581.6|581|370
1638234900000|2021-11-30 01:15:00|582.1|581.5|582.5|581.9|582.5|581.9|582|581.4|97
1638235200000|2021-11-30 01:20:00|582.6|582|582.4|581.8|582.6|582|582.1|581.5|152
1638235500000|2021-11-30 01:25:00|582.3|581.7|581.6|581|582.3|581.7|581.6|581|160
1638235800000|2021-11-30 01:30:00|581.5|580.9|581.7|581.1|582.1|581.5|581.5|580.9|127
1638236100000|2021-11-30 01:35:00|581.8|581.2|581.6|581|581.8|581.2|581.6|581|29
1638236400000|2021-11-30 01:40:00|581.7|581.1|581.8|581.2|581.8|581.2|581.3|580.7|78
1638236700000|2021-11-30 01:45:00|582|581.4|582|581.4|582|581.4|581.9|581.3|161
1638237000000|2021-11-30 01:50:00|581.9|581.3|582.5|581.9|582.5|581.9|581.9|581.3|122
1638237300000|2021-11-30 01:55:00|582.3|581.7|582.1|581.5|582.3|581.7|582.1|581.5|74
1638237600000|2021-11-30 02:00:00|581.9|581.3|582.1|581.5|582.1|581.5|581.8|581.2|23
1638237900000|2021-11-30 02:05:00|582.3|581.7|582.3|581.7|582.6|582|582.3|581.7|25
1638238200000|2021-11-30 02:10:00|582.2|581.6|582.3|581.7|582.3|581.7|582.1|581.5|65
1638238500000|2021-11-30 02:15:00|582.6|582|582.2|581.6|582.6|582|582.1|581.5|110
1638238800000|2021-11-30 02:20:00|582.3|581.7|582.8|582.2|582.8|582.2|582.3|581.7|75
1638239100000|2021-11-30 02:25:00|582.7|582.1|582.6|582|582.8|582.2|582.6|582|19
1638239400000|2021-11-30 02:30:00|584.3|583.7|584.1|583.5|584.4|583.8|583.9|583.3|80
1638239700000|2021-11-30 02:35:00|584|583.4|584.1|583.5|584.3|583.7|584|583.4|17
1638240000000|2021-11-30 02:40:00|584|583.4|583.8|583.2|584|583.4|583.6|583|44
1638240300000|2021-11-30 02:45:00|581.8|581.2|582.3|581.7|582.3|581.7|581.8|581.2|72
1638240600000|2021-11-30 02:50:00|582.2|581.6|581.8|581.2|582.3|581.7|581.8|581.2|36
1638240900000|2021-11-30 02:55:00|581.9|581.3|581.8|581.2|582.1|581.5|581.6|581|46
1638241200000|2021-11-30 03:00:00|581.9|581.3|582.1|581.5|582.1|581.5|581.9|581.3|57
1638241500000|2021-11-30 03:05:00|581.8|581.2|581.8|581.2|582.1|581.5|581.8|581.2|25
1638241800000|2021-11-30 03:10:00|581.6|581|581.8|581.2|581.8|581.2|581.6|581|38
1638242100000|2021-11-30 03:15:00|581.6|581|581.8|581.2|581.8|581.2|581.6|581|41
1638242400000|2021-11-30 03:20:00|||||||||7
1638242700000|2021-11-30 03:25:00|581.6|581|581.6|581|581.6|581|581.6|581|18
1638243000000|2021-11-30 03:30:00|581.8|581.2|581.9|581.3|581.9|581.3|581.8|581.2|48
1638243300000|2021-11-30 03:35:00|582.1|581.5|582.1|581.5|582.3|581.7|582.1|581.5|99
1638243600000|2021-11-30 03:40:00|581.8|581.2|582.1|581.5|582.1|581.5|581.8|581.2|17
1638243900000|2021-11-30 03:45:00|||||||||5
1638244200000|2021-11-30 03:50:00|581.9|581.3|582.1|581.5|582.1|581.5|581.9|581.3|20
1638244500000|2021-11-30 03:55:00|581.8|581.2|582.1|581.5|582.1|581.5|581.8|581.2|41
1638244800000|2021-11-30 04:00:00|581.9|581.3|581.8|581.2|582.1|581.5|581.8|581.2|28
1638245100000|2021-11-30 04:05:00|582.1|581.5|582.1|581.5|582.3|581.7|582.1|581.5|33
1638245400000|2021-11-30 04:10:00|582.3|581.7|582.3|581.7|582.3|581.7|582.3|581.7|7
1638245700000|2021-11-30 04:15:00|582.6|582|582.6|582|582.6|582|582.4|581.8|65
1638246000000|2021-11-30 04:20:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|31
1638246300000|2021-11-30 04:25:00|582.7|582.1|582.6|582|582.8|582.2|582.6|582|24
1638246600000|2021-11-30 04:30:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|10
1638246900000|2021-11-30 04:35:00|582.7|582.1|582.8|582.2|582.8|582.2|582.6|582|19
1638247200000|2021-11-30 04:40:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|25
1638247500000|2021-11-30 04:45:00|583.1|582.5|583.1|582.5|583.1|582.5|583.1|582.5|59
1638247800000|2021-11-30 04:50:00|582.8|582.2|583.1|582.5|583.1|582.5|582.8|582.2|34
1638248100000|2021-11-30 04:55:00|582.9|582.3|582.9|582.3|583.1|582.5|582.8|582.2|22
1638248400000|2021-11-30 05:00:00|582.8|582.2|583.1|582.5|583.1|582.5|582.8|582.2|19
1638248700000|2021-11-30 05:05:00|582.9|582.3|582.8|582.2|582.9|582.3|582.8|582.2|32
1638249000000|2021-11-30 05:10:00|582.6|582|582.6|582|582.8|582.2|582.6|582|68
1638249300000|2021-11-30 05:15:00|||||||||32
1638249600000|2021-11-30 05:20:00|582.4|581.8|582.6|582|582.6|582|582.3|581.7|115
1638249900000|2021-11-30 05:25:00|582.3|581.7|582.6|582|582.6|582|582.3|581.7|38
1638250200000|2021-11-30 05:30:00|582.4|581.8|582.1|581.5|582.6|582|581.8|581.2|243
1638250500000|2021-11-30 05:35:00|582.3|581.7|581.8|581.2|582.3|581.7|581.6|581|56
1638250800000|2021-11-30 05:40:00|581.6|581|581.3|580.7|581.7|581.1|581.3|580.7|89
1638251100000|2021-11-30 05:45:00|581.2|580.6|580.8|580.2|581.2|580.6|580.8|580.2|143
1638251400000|2021-11-30 05:50:00|581.1|580.5|581.1|580.5|581.1|580.5|581.1|580.5|93
1638251700000|2021-11-30 05:55:00|580.8|580.2|580.8|580.2|581.1|580.5|580.8|580.2|59
1638252000000|2021-11-30 06:00:00|581.1|580.5|580.8|580.2|581.1|580.5|580.8|580.2|60
1638252300000|2021-11-30 06:05:00|580.9|580.3|579.8|579.2|581.1|580.5|579.8|579.2|456
1638252600000|2021-11-30 06:10:00|580.1|579.5|579.8|579.2|580.1|579.5|579.6|579|162
1638252900000|2021-11-30 06:15:00|580.1|579.5|580.1|579.5|580.1|579.5|579.6|579|390
1638253200000|2021-11-30 06:20:00|580.3|579.7|580.3|579.7|580.3|579.7|580.3|579.7|173
1638253500000|2021-11-30 06:25:00|580.1|579.5|580.3|579.7|580.3|579.7|580.1|579.5|77
1638253800000|2021-11-30 06:30:00|580.1|579.5|580.1|579.5|580.3|579.7|580.1|579.5|128
1638254100000|2021-11-30 06:35:00|580.3|579.7|580.1|579.5|580.3|579.7|580.1|579.5|13
1638254400000|2021-11-30 06:40:00|579.8|579.2|580.1|579.5|580.1|579.5|579.8|579.2|49
1638254700000|2021-11-30 06:45:00|||||||||27
1638255000000|2021-11-30 06:50:00|579.8|579.2|579.3|578.7|579.8|579.2|579.1|578.5|298
1638255300000|2021-11-30 06:55:00|579.1|578.5|579.1|578.5|579.3|578.7|578.8|578.2|187
1638255600000|2021-11-30 07:00:00|578.8|578.2|578.8|578.2|579.1|578.5|578.8|578.2|117
1638255900000|2021-11-30 07:05:00|579.1|578.5|579.8|579.2|579.8|579.2|579.1|578.5|68
1638256200000|2021-11-30 07:10:00|579.6|579|579.6|579|579.8|579.2|579.6|579|83
1638256500000|2021-11-30 07:15:00|579.8|579.2|579.8|579.2|579.8|579.2|579.3|578.7|108
1638256800000|2021-11-30 07:20:00|580.1|579.5|580.1|579.5|580.1|579.5|580.1|579.5|58
1638257100000|2021-11-30 07:25:00|579.8|579.2|579.3|578.7|580.1|579.5|579.3|578.7|62
1638257400000|2021-11-30 07:30:00|579.6|579|579.6|579|579.6|579|579.6|579|23
1638257700000|2021-11-30 07:35:00|579.3|578.7|579.3|578.7|579.3|578.7|579.3|578.7|66
1638258000000|2021-11-30 07:40:00|579.1|578.5|579.1|578.5|579.1|578.5|579.1|578.5|83
1638258300000|2021-11-30 07:45:00|578.8|578.2|579.3|578.7|579.6|579|578.8|578.2|121
1638258600000|2021-11-30 07:50:00|579.6|579|579.6|579|579.8|579.2|579.6|579|154
1638258900000|2021-11-30 07:55:00|579.8|579.2|579.2|578.6|579.8|579.2|579.2|578.6|148
1638259200000|2021-11-30 08:00:00|579.3|578.7|579.6|579|579.8|579.2|579.1|578.5|75
1638259500000|2021-11-30 08:05:00|579.8|579.2|580.1|579.5|580.1|579.5|579.6|579|121
1638259800000|2021-11-30 08:10:00|579.9|579.3|579.3|578.7|580.1|579.5|579.1|578.5|144
1638260100000|2021-11-30 08:15:00|579.1|578.5|579.2|578.6|579.3|578.7|579.1|578.5|22
1638260400000|2021-11-30 08:20:00|579.3|578.7|579.3|578.7|579.3|578.7|579.1|578.5|40
1638260700000|2021-11-30 08:25:00|579.1|578.5|579.1|578.5|579.3|578.7|579.1|578.5|80
1638261000000|2021-11-30 08:30:00|579.2|578.6|579.6|579|579.6|579|579.1|578.5|60
1638261300000|2021-11-30 08:35:00|579.3|578.7|578.6|578|579.3|578.7|578.6|578|160
1638261600000|2021-11-30 08:40:00|576.9|576.3|576.3|575.7|577.3|576.7|575.4|574.8|716
1638261900000|2021-11-30 08:45:00|576.1|575.5|576.1|575.5|576.1|575.5|575.8|575.2|41
1638262200000|2021-11-30 08:50:00|576.3|575.7|575.8|575.2|576.3|575.7|575.6|575|107
1638262500000|2021-11-30 08:55:00|576.1|575.5|576.1|575.5|576.3|575.7|576.1|575.5|36
1638262800000|2021-11-30 09:00:00|576.3|575.7|576.3|575.7|576.6|576|576.3|575.7|81
1638263100000|2021-11-30 09:05:00|576.2|575.6|576.3|575.7|576.3|575.7|576.1|575.5|95
1638263400000|2021-11-30 09:10:00|||||||||371
1638263700000|2021-11-30 09:15:00|578.3|577.7|578.1|577.5|578.9|578.3|578.1|577.5|124
1638264000000|2021-11-30 09:20:00|578.2|577.6|577.9|577.3|578.2|577.6|577.8|577.2|102
1638264300000|2021-11-30 09:25:00|578|577.4|578.4|577.8|578.5|577.9|577.9|577.3|79
1638264600000|2021-11-30 09:30:00|576.3|575.7|575.8|575.2|576.6|576|575.8|575.2|83
1638264900000|2021-11-30 09:35:00|575.6|575|576.1|575.5|576.1|575.5|575.6|575|169
1638265200000|2021-11-30 09:40:00|576.3|575.7|576.1|575.5|576.7|576.1|576.1|575.5|98
1638265500000|2021-11-30 09:45:00|575.8|575.2|574.6|574|576.1|575.5|574.6|574|227
1638265800000|2021-11-30 09:50:00|574.8|574.2|575.6|575|576.1|575.5|574.6|574|343
1638266100000|2021-11-30 09:55:00|575.3|574.7|575.6|575|575.8|575.2|575.3|574.7|145
1638266400000|2021-11-30 10:00:00|577.5|576.9|577.9|577.3|578.1|577.5|577.4|576.8|267
1638266700000|2021-11-30 10:05:00|577.8|577.2|577.5|576.9|577.9|577.3|577.4|576.8|245
1638267000000|2021-11-30 10:10:00|577.6|577|577.4|576.8|578|577.4|577.2|576.6|121
1638267300000|2021-11-30 10:15:00|575.4|574.8|576.3|575.7|576.3|575.7|575.4|574.8|143
1638267600000|2021-11-30 10:20:00|576.6|576|576.8|576.2|576.8|576.2|576.3|575.7|39
1638267900000|2021-11-30 10:25:00|576.7|576.1|576.6|576|577.1|576.5|576.6|576|146
1638268200000|2021-11-30 10:30:00|578.4|577.8|577.4|576.8|578.6|578|577.3|576.7|148
1638268500000|2021-11-30 10:35:00|577.5|576.9|577.6|577|578|577.4|577.2|576.6|195
1638268800000|2021-11-30 10:40:00|577.8|577.2|577.9|577.3|577.9|577.3|577.5|576.9|142
1638269100000|2021-11-30 10:45:00|575.8|575.2|575.3|574.7|576.1|575.5|575.3|574.7|129
1638269400000|2021-11-30 10:50:00|575.1|574.5|575.3|574.7|575.3|574.7|574.8|574.2|142
1638269700000|2021-11-30 10:55:00|575.2|574.6|575.1|574.5|575.3|574.7|575|574.4|26
1638270000000|2021-11-30 11:00:00|575.3|574.7|575.3|574.7|575.6|575|575.3|574.7|118
1638270300000|2021-11-30 11:05:00|575.4|574.8|575.3|574.7|575.6|575|575.1|574.5|57
1638270600000|2021-11-30 11:10:00|575.6|575|575.8|575.2|576.1|575.5|575.6|575|69
1638270900000|2021-11-30 11:15:00|575.6|575|575.8|575.2|575.8|575.2|575.2|574.6|37
1638271200000|2021-11-30 11:20:00|575.6|575|575.1|574.5|575.6|575|575.1|574.5|107
1638271500000|2021-11-30 11:25:00|574.6|574|574.1|573.5|574.8|574.2|574.1|573.5|202
1638271800000|2021-11-30 11:30:00|575.9|575.3|576.3|575.7|576.3|575.7|575.5|574.9|419
1638272100000|2021-11-30 11:35:00|576.2|575.6|576.5|575.9|576.5|575.9|576.1|575.5|107
1638272400000|2021-11-30 11:40:00|576.4|575.8|576.4|575.8|576.9|576.3|576.3|575.7|114
1638272700000|2021-11-30 11:45:00|576.3|575.7|574.9|574.3|576.4|575.8|574.7|574.1|432
1638273000000|2021-11-30 11:50:00|575|574.4|574.8|574.2|575.2|574.6|574.8|574.2|205
1638273300000|2021-11-30 11:55:00|574.9|574.3|575.8|575.2|575.9|575.3|574.9|574.3|147
1638273600000|2021-11-30 12:00:00|574.1|573.5|574.1|573.5|574.3|573.7|573.8|573.2|88
1638273900000|2021-11-30 12:05:00|574.3|573.7|574.1|573.5|574.3|573.7|573.8|573.2|171
1638274200000|2021-11-30 12:10:00|574.2|573.6|574.3|573.7|574.8|574.2|574.1|573.5|149
1638274500000|2021-11-30 12:15:00|574.5|573.9|575.1|574.5|575.1|574.5|574.3|573.7|90
1638274800000|2021-11-30 12:20:00|575.3|574.7|576.1|575.5|576.3|575.7|575.3|574.7|404
1638275100000|2021-11-30 12:25:00|576.2|575.6|575.8|575.2|576.3|575.7|575.8|575.2|147
1638275400000|2021-11-30 12:30:00|576.1|575.5|576.1|575.5|576.6|576|575.8|575.2|143
1638275700000|2021-11-30 12:35:00|575.8|575.2|576.1|575.5|576.3|575.7|575.8|575.2|131
1638276000000|2021-11-30 12:40:00|576|575.4|576.1|575.5|576.1|575.5|575.6|575|77
1638276300000|2021-11-30 12:45:00|575.8|575.2|575.1|574.5|575.8|575.2|575.1|574.5|235
1638276600000|2021-11-30 12:50:00|575.2|574.6|575.5|574.9|575.6|575|575.2|574.6|254
1638276900000|2021-11-30 12:55:00|575.6|575|574.8|574.2|575.6|575|574.8|574.2|340
1638277200000|2021-11-30 13:00:00|576.7|576.1|577.1|576.5|577.3|576.7|576.5|575.9|324
1638277500000|2021-11-30 13:05:00|577.3|576.7|577.2|576.6|577.4|576.8|576.9|576.3|349
1638277800000|2021-11-30 13:10:00|577.3|576.7|577.8|577.2|578|577.4|577|576.4|177
1638278100000|2021-11-30 13:15:00|575.8|575.2|576.2|575.6|576.6|576|575.8|575.2|600
1638278400000|2021-11-30 13:20:00|576.3|575.7|575.1|574.5|576.3|575.7|574.8|574.2|308
1638278700000|2021-11-30 13:25:00|575.2|574.6|575.3|574.7|575.8|575.2|575.1|574.5|239
1638279000000|2021-11-30 13:30:00|575.6|575|575.3|574.7|575.6|575|574.8|574.2|390
1638279300000|2021-11-30 13:35:00|575.2|574.6|576.1|575.5|576.2|575.6|575.1|574.5|439
1638279600000|2021-11-30 13:40:00|575.8|575.2|576.1|575.5|576.3|575.7|575.6|575|308
1638282600000|2021-11-30 14:30:00|575.8|575.2|576.6|576|576.8|576.2|574.8|574.2|6055
1638282900000|2021-11-30 14:35:00|576.3|575.7|574.3|573.7|576.6|576|573.8|573.2|4469
1638283200000|2021-11-30 14:40:00|574.1|573.5|573.3|572.7|574.8|574.2|573.3|572.7|2155
1638283500000|2021-11-30 14:45:00|573.6|573|570.3|569.7|573.6|573|569.8|569.2|3233
1638283800000|2021-11-30 14:50:00|570.6|570|569.6|569|570.6|570|569.6|569|2285
1638284100000|2021-11-30 14:55:00|569.1|568.5|569.8|569.2|569.8|569.2|567.8|567.2|3401
1638284400000|2021-11-30 15:00:00|569.6|569|571.8|571.2|572.3|571.7|569.4|568.8|2972
1638284700000|2021-11-30 15:05:00|571.6|571|572.8|572.2|573.6|573|570.6|570|2240
1638285000000|2021-11-30 15:10:00|572.7|572.1|574.3|573.7|574.3|573.7|572.6|572|2071
1638285300000|2021-11-30 15:15:00|574.7|574.1|576|575.4|576.8|576.2|574.3|573.7|3270
1638285600000|2021-11-30 15:20:00|576.2|575.6|575|574.4|576.3|575.7|574.9|574.3|1598
1638285900000|2021-11-30 15:25:00|575.2|574.6|573.1|572.5|575.8|575.2|572.8|572.2|1593
1638286200000|2021-11-30 15:30:00|573.3|572.7|571.3|570.7|573.3|572.7|571.3|570.7|2228
1638286500000|2021-11-30 15:35:00|571.5|570.9|570.6|570|572.1|571.5|570.6|570|1413
1638286800000|2021-11-30 15:40:00|570.8|570.2|569.1|568.5|570.8|570.2|568.6|568|2334
1638287100000|2021-11-30 15:45:00|568.8|568.2|569.3|568.7|569.6|569|568.3|567.7|2468
1638287400000|2021-11-30 15:50:00|569.2|568.6|567.6|567|569.8|569.2|567.6|567|2346
1638287700000|2021-11-30 15:55:00|567.7|567.1|568.1|567.5|568.3|567.7|567.6|567|2456
1638288000000|2021-11-30 16:00:00|567.8|567.2|567.8|567.2|568.1|567.5|567.1|566.5|1860
1638288300000|2021-11-30 16:05:00|567.6|567|567.6|567|568.3|567.7|567.5|566.9|1508
1638288600000|2021-11-30 16:10:00|567.8|567.2|565.1|564.5|567.8|567.2|565.1|564.5|3113
1638288900000|2021-11-30 16:15:00|564.8|564.2|564.3|563.7|565.1|564.5|563.8|563.2|2992
1638289200000|2021-11-30 16:20:00|564.6|564|563.8|563.2|564.6|564|563.6|563|1538
1638289500000|2021-11-30 16:25:00|563.7|563.1|563.8|563.2|564.1|563.5|563.6|563|2217
1638289800000|2021-11-30 16:30:00|563.6|563|563.8|563.2|564.1|563.5|563.1|562.5|2546
1638290100000|2021-11-30 16:35:00|563.6|563|565.1|564.5|565.3|564.7|563.6|563|1321
1638290400000|2021-11-30 16:40:00|564.8|564.2|566.6|566|566.6|566|564.8|564.2|1878
1638290700000|2021-11-30 16:45:00|566.8|566.2|568.1|567.5|568.1|567.5|566.3|565.7|1703
1638291000000|2021-11-30 16:50:00|568.3|567.7|566.1|565.5|568.6|568|566.1|565.5|2124
1638291300000|2021-11-30 16:55:00|566.3|565.7|566.8|566.2|567.6|567|566.1|565.5|1579
1638291600000|2021-11-30 17:00:00|567.1|566.5|566.1|565.5|567.1|566.5|566.1|565.5|1281
1638291900000|2021-11-30 17:05:00|566.3|565.7|565.3|564.7|566.3|565.7|565.1|564.5|1409
1638292200000|2021-11-30 17:10:00|565.6|565|565.1|564.5|565.8|565.2|564.8|564.2|932
1638292500000|2021-11-30 17:15:00|564.8|564.2|564.6|564|565.1|564.5|564.6|564|901
1638292800000|2021-11-30 17:20:00|564.8|564.2|566.8|566.2|566.8|566.2|564.8|564.2|992
1638293100000|2021-11-30 17:25:00|566.6|566|564.8|564.2|566.6|566|564.8|564.2|1762
1638293400000|2021-11-30 17:30:00|565.1|564.5|565.3|564.7|565.3|564.7|564.6|564|1506
1638293700000|2021-11-30 17:35:00|565.6|565|565.6|565|565.8|565.2|565.3|564.7|1230
1638294000000|2021-11-30 17:40:00|565.8|565.2|565.3|564.7|565.8|565.2|565.1|564.5|1018
1638294300000|2021-11-30 17:45:00|565.6|565|565.3|564.7|565.8|565.2|564.6|564|1559
1638294600000|2021-11-30 17:50:00|565.2|564.6|564.6|564|565.6|565|564.6|564|1131
1638294900000|2021-11-30 17:55:00|564.8|564.2|563.8|563.2|564.8|564.2|563.6|563|1674
1638295200000|2021-11-30 18:00:00|563.6|563|563.1|562.5|563.8|563.2|563.1|562.5|962
1638295500000|2021-11-30 18:05:00|563.3|562.7|564.3|563.7|564.6|564|563.1|562.5|1126
1638295800000|2021-11-30 18:10:00|564.1|563.5|563.6|563|564.3|563.7|563.6|563|1147
1638296100000|2021-11-30 18:15:00|563.8|563.2|563.8|563.2|564.1|563.5|563.1|562.5|1148
1638296400000|2021-11-30 18:20:00|564.1|563.5|564.8|564.2|565|564.4|563.8|563.2|1206
1638296700000|2021-11-30 18:25:00|565.1|564.5|565.3|564.7|565.8|565.2|564.6|564|1256
1638297000000|2021-11-30 18:30:00|565.1|564.5|564.5|563.9|565.1|564.5|564|563.4|1126
1638297300000|2021-11-30 18:35:00|564.6|564|564.6|564|565.3|564.7|564.3|563.7|1013
1638297600000|2021-11-30 18:40:00|564.5|563.9|563.8|563.2|564.8|564.2|563.8|563.2|1231
1638297900000|2021-11-30 18:45:00|564.1|563.5|565.1|564.5|565.3|564.7|563.9|563.3|1220
1638298200000|2021-11-30 18:50:00|565.2|564.6|565.8|565.2|566.3|565.7|565|564.4|1600
1638298500000|2021-11-30 18:55:00|566.1|565.5|566.6|566|567|566.4|565.8|565.2|981
1638298800000|2021-11-30 19:00:00|566.1|565.5|566.3|565.7|566.6|566|565.3|564.7|1878
1638299100000|2021-11-30 19:05:00|566.1|565.5|565.5|564.9|566.3|565.7|565.5|564.9|1033
1638299400000|2021-11-30 19:10:00|565.6|565|568|567.4|568.3|567.7|565.5|564.9|8851
1638299700000|2021-11-30 19:15:00|568.3|567.7|569|568.4|569|568.4|567.8|567.2|3117
1638320400000|2021-12-01 01:00:00|569.8|569.2|569.4|568.8|570.5|569.9|569.3|568.7|792
1638320700000|2021-12-01 01:05:00|569.5|568.9|569.5|568.9|570.5|569.9|569.4|568.8|264
1638321000000|2021-12-01 01:10:00|569.4|568.8|570|569.4|570|569.4|569.3|568.7|196
1638321300000|2021-12-01 01:15:00|569.8|569.2|571|570.4|571|570.4|569.8|569.2|184
1638321600000|2021-12-01 01:20:00|570.8|570.2|571|570.4|571.3|570.7|570.8|570.2|134
1638321900000|2021-12-01 01:25:00|571.3|570.7|571.3|570.7|571.3|570.7|571.2|570.6|81
1638322200000|2021-12-01 01:30:00|571.5|570.9|571.3|570.7|571.8|571.2|571|570.4|78
1638322500000|2021-12-01 01:35:00|571|570.4|571.3|570.7|571.3|570.7|570.8|570.2|193
1638322800000|2021-12-01 01:40:00|571.2|570.6|571.4|570.8|571.4|570.8|571|570.4|139
1638323100000|2021-12-01 01:45:00|571.5|570.9|571.7|571.1|572|571.4|571.5|570.9|93
1638323400000|2021-12-01 01:50:00|571.5|570.9|572.3|571.7|572.5|571.9|571.5|570.9|157
1638323700000|2021-12-01 01:55:00|572.2|571.6|572|571.4|572.3|571.7|572|571.4|88
1638324000000|2021-12-01 02:00:00|571.9|571.3|571.5|570.9|571.9|571.3|571.5|570.9|95
1638324300000|2021-12-01 02:05:00|571.8|571.2|571|570.4|571.8|571.2|571|570.4|315
1638324600000|2021-12-01 02:10:00|571.2|570.6|571.8|571.2|571.8|571.2|571.2|570.6|160
1638324900000|2021-12-01 02:15:00|572|571.4|572|571.4|572.5|571.9|571.8|571.2|463
1638325200000|2021-12-01 02:20:00|572.2|571.6|572|571.4|572.3|571.7|572|571.4|84
1638325500000|2021-12-01 02:25:00|||||||||19
1638325800000|2021-12-01 02:30:00|572.3|571.7|571.8|571.2|572.5|571.9|571.8|571.2|65
1638326100000|2021-12-01 02:35:00|571.9|571.3|571.8|571.2|572|571.4|571.7|571.1|39
1638326400000|2021-12-01 02:40:00|572|571.4|571.8|571.2|572|571.4|571.8|571.2|15
1638326700000|2021-12-01 02:45:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|15
1638327000000|2021-12-01 02:50:00|572|571.4|571.8|571.2|572|571.4|571.8|571.2|16
1638327300000|2021-12-01 02:55:00|571.5|570.9|571.5|570.9|571.5|570.9|571.5|570.9|84
1638327600000|2021-12-01 03:00:00|571.8|571.2|571.8|571.2|571.8|571.2|571.5|570.9|107
1638327900000|2021-12-01 03:05:00|571.9|571.3|571.8|571.2|571.9|571.3|571.8|571.2|22
1638328200000|2021-12-01 03:10:00|571.9|571.3|571.8|571.2|572|571.4|571.8|571.2|35
1638328500000|2021-12-01 03:15:00|571.9|571.3|572.3|571.7|572.3|571.7|571.8|571.2|29
1638328800000|2021-12-01 03:20:00|572|571.4|572|571.4|572|571.4|572|571.4|42
1638329100000|2021-12-01 03:25:00|572.3|571.7|571.8|571.2|572.3|571.7|571.8|571.2|53
1638329400000|2021-12-01 03:30:00|||||||||17
1638329700000|2021-12-01 03:35:00|572|571.4|572|571.4|572|571.4|571.8|571.2|80
1638330000000|2021-12-01 03:40:00|572.3|571.7|572.3|571.7|572.3|571.7|572.3|571.7|15
1638330300000|2021-12-01 03:45:00|572.5|571.9|572.5|571.9|572.5|571.9|572.5|571.9|43
1638330600000|2021-12-01 03:50:00|572.3|571.7|572.5|571.9|572.5|571.9|572.3|571.7|43
1638330900000|2021-12-01 03:55:00|572.8|572.2|572.8|572.2|572.8|572.2|572.5|571.9|43
1638331200000|2021-12-01 04:00:00|572.7|572.1|572.8|572.2|572.8|572.2|572.7|572.1|20
1638331500000|2021-12-01 04:05:00|572.7|572.1|573|572.4|573|572.4|572.7|572.1|33
1638331800000|2021-12-01 04:10:00|572.8|572.2|572.8|572.2|573|572.4|572.8|572.2|19
1638332100000|2021-12-01 04:15:00|572.5|571.9|572.8|572.2|572.8|572.2|572.5|571.9|36
1638332400000|2021-12-01 04:20:00|573.3|572.7|573|572.4|573.3|572.7|573|572.4|37
1638332700000|2021-12-01 04:25:00|||||||||25
1638333000000|2021-12-01 04:30:00|573.3|572.7|573.3|572.7|573.5|572.9|573.3|572.7|93
1638333300000|2021-12-01 04:35:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|31
1638333600000|2021-12-01 04:40:00|||||||||17
1638333900000|2021-12-01 04:45:00|573.3|572.7|573.5|572.9|573.5|572.9|573.3|572.7|30
1638334200000|2021-12-01 04:50:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|10
1638334500000|2021-12-01 04:55:00|||||||||5
1638334800000|2021-12-01 05:00:00|573.3|572.7|573.3|572.7|573.3|572.7|573.3|572.7|41
1638335100000|2021-12-01 05:05:00|573.4|572.8|573.3|572.7|573.5|572.9|573.3|572.7|69
1638335400000|2021-12-01 05:10:00|||||||||16
1638335700000|2021-12-01 05:15:00|||||||||18
1638336000000|2021-12-01 05:20:00|573.4|572.8|573.5|572.9|573.5|572.9|573.4|572.8|34
1638336300000|2021-12-01 05:25:00|573.8|573.2|574|573.4|574|573.4|573.8|573.2|123
1638336600000|2021-12-01 05:30:00|574.3|573.7|574|573.4|574.3|573.7|573.8|573.2|67
1638336900000|2021-12-01 05:35:00|574.2|573.6|574.3|573.7|574.3|573.7|574.2|573.6|23
1638337200000|2021-12-01 05:40:00|574|573.4|574.3|573.7|574.3|573.7|574|573.4|50
1638337500000|2021-12-01 05:45:00|574|573.4|574.2|573.6|574.3|573.7|574|573.4|21
1638337800000|2021-12-01 05:50:00|574|573.4|574|573.4|574.3|573.7|574|573.4|41
1638338100000|2021-12-01 05:55:00|||||||||13
1638338400000|2021-12-01 06:00:00|573.8|573.2|574|573.4|574|573.4|573.8|573.2|49
1638338700000|2021-12-01 06:05:00|573.8|573.2|573.8|573.2|573.8|573.2|573.8|573.2|22
1638339000000|2021-12-01 06:10:00|574|573.4|574|573.4|574|573.4|574|573.4|42
1638339300000|2021-12-01 06:15:00|574.3|573.7|574|573.4|574.3|573.7|574|573.4|43
1638339600000|2021-12-01 06:20:00|574.2|573.6|574.3|573.7|574.5|573.9|574.2|573.6|27
1638339900000|2021-12-01 06:25:00|574|573.4|574.3|573.7|574.3|573.7|574|573.4|38
1638340200000|2021-12-01 06:30:00|574|573.4|574.3|573.7|574.3|573.7|573.8|573.2|145
1638340500000|2021-12-01 06:35:00|574.5|573.9|574|573.4|574.5|573.9|574|573.4|44
1638340800000|2021-12-01 06:40:00|574.3|573.7|573.5|572.9|574.3|573.7|573.5|572.9|110
1638341100000|2021-12-01 06:45:00|573.3|572.7|573.5|572.9|573.5|572.9|573.3|572.7|23
1638341400000|2021-12-01 06:50:00|573.8|573.2|573.8|573.2|573.8|573.2|573.8|573.2|33
1638341700000|2021-12-01 06:55:00|573.7|573.1|573.8|573.2|573.8|573.2|573.3|572.7|46
1638342000000|2021-12-01 07:00:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|52
1638342300000|2021-12-01 07:05:00|573.7|573.1|573.8|573.2|574.3|573.7|573.7|573.1|137
1638342600000|2021-12-01 07:10:00|573.9|573.3|573.8|573.2|573.9|573.3|573.8|573.2|18
1638342900000|2021-12-01 07:15:00|573.5|572.9|573.3|572.7|573.8|573.2|573.3|572.7|68
1638343200000|2021-12-01 07:20:00|573.5|572.9|573.3|572.7|573.5|572.9|573.3|572.7|30
1638343500000|2021-12-01 07:25:00|573.5|572.9|573.5|572.9|573.5|572.9|573.5|572.9|8
1638343800000|2021-12-01 07:30:00|573.3|572.7|573|572.4|573.5|572.9|572.8|572.2|63
1638344100000|2021-12-01 07:35:00|573.2|572.6|573.5|572.9|573.5|572.9|573|572.4|93
1638344400000|2021-12-01 07:40:00|573.7|573.1|574|573.4|574|573.4|573.5|572.9|147
1638344700000|2021-12-01 07:45:00|573.9|573.3|573.7|573.1|574|573.4|573.5|572.9|127
1638345000000|2021-12-01 07:50:00|573.5|572.9|573.3|572.7|573.5|572.9|573.2|572.6|90
1638345300000|2021-12-01 07:55:00|573.2|572.6|573.8|573.2|573.8|573.2|573|572.4|73
1638345600000|2021-12-01 08:00:00|573.5|572.9|574|573.4|574.3|573.7|573.3|572.7|121
1638345900000|2021-12-01 08:05:00|574.3|573.7|573.9|573.3|574.3|573.7|573.4|572.8|182
1638346200000|2021-12-01 08:10:00|574|573.4|573.5|572.9|574|573.4|573.5|572.9|47
1638346500000|2021-12-01 08:15:00|573.8|573.2|573.7|573.1|574|573.4|573.4|572.8|76
1638346800000|2021-12-01 08:20:00|573.5|572.9|573|572.4|573.8|573.2|573|572.4|124
1638347100000|2021-12-01 08:25:00|573.3|572.7|573.5|572.9|573.5|572.9|573.3|572.7|70
1638347400000|2021-12-01 08:30:00|573.3|572.7|573.7|573.1|574|573.4|573.3|572.7|77
1638347700000|2021-12-01 08:35:00|573.5|572.9|572.8|572.2|573.5|572.9|572.8|572.2|38
1638348000000|2021-12-01 08:40:00|573|572.4|572.5|571.9|573|572.4|572.5|571.9|160
1638348300000|2021-12-01 08:45:00|572.3|571.7|572.5|571.9|572.8|572.2|572.3|571.7|117
1638348600000|2021-12-01 08:50:00|572.7|572.1|572|571.4|572.7|572.1|572|571.4|77
1638348900000|2021-12-01 08:55:00|572.5|571.9|571.8|571.2|572.5|571.9|571.8|571.2|84
1638349200000|2021-12-01 09:00:00|571.5|570.9|572.3|571.7|572.3|571.7|571.5|570.9|269
1638349500000|2021-12-01 09:05:00|572.5|571.9|572.5|571.9|572.8|572.2|572.4|571.8|85
1638349800000|2021-12-01 09:10:00|572.8|572.2|572.9|572.3|573.3|572.7|572.8|572.2|317
1638350100000|2021-12-01 09:15:00|573|572.4|572.8|572.2|573|572.4|572.3|571.7|161
1638350400000|2021-12-01 09:20:00|572.5|571.9|573.3|572.7|573.5|572.9|572.4|571.8|215
1638350700000|2021-12-01 09:25:00|573.5|572.9|573|572.4|573.5|572.9|573|572.4|33
1638351000000|2021-12-01 09:30:00|573.3|572.7|573.3|572.7|573.8|573.2|573|572.4|322
1638351300000|2021-12-01 09:35:00|573|572.4|573|572.4|573.4|572.8|572.8|572.2|209
1638351600000|2021-12-01 09:40:00|573.3|572.7|572.9|572.3|573.3|572.7|572.8|572.2|102
1638351900000|2021-12-01 09:45:00|572.8|572.2|572.5|571.9|573|572.4|572.3|571.7|239
1638352200000|2021-12-01 09:50:00|572.8|572.2|573.2|572.6|573.3|572.7|572.5|571.9|112
1638352500000|2021-12-01 09:55:00|573|572.4|574|573.4|574|573.4|573|572.4|55
1638352800000|2021-12-01 10:00:00|573.8|573.2|574|573.4|574|573.4|573.8|573.2|93
1638353100000|2021-12-01 10:05:00|573.8|573.2|573.5|572.9|573.8|573.2|573|572.4|131
1638353400000|2021-12-01 10:10:00|573.7|573.1|574|573.4|574.3|573.7|573.3|572.7|179
1638353700000|2021-12-01 10:15:00|574.2|573.6|573.9|573.3|574.2|573.6|573.7|573.1|87
1638354000000|2021-12-01 10:20:00|574|573.4|573.8|573.2|574|573.4|573.3|572.7|77
1638354300000|2021-12-01 10:25:00|574|573.4|573.8|573.2|574.3|573.7|573.8|573.2|33
1638354600000|2021-12-01 10:30:00|573.5|572.9|573.8|573.2|573.9|573.3|573.5|572.9|58
1638354900000|2021-12-01 10:35:00|573.9|573.3|574|573.4|574.3|573.7|573.8|573.2|190
1638355200000|2021-12-01 10:40:00|573.9|573.3|573.7|573.1|573.9|573.3|573.5|572.9|22
1638355500000|2021-12-01 10:45:00|573.5|572.9|573.7|573.1|573.8|573.2|573.5|572.9|33
1638355800000|2021-12-01 10:50:00|573.5|572.9|573.3|572.7|573.5|572.9|573.3|572.7|38
1638356100000|2021-12-01 10:55:00|573.2|572.6|572.8|572.2|573.2|572.6|572.8|572.2|19
1638356400000|2021-12-01 11:00:00|572.9|572.3|572.5|571.9|573|572.4|572.5|571.9|95
1638356700000|2021-12-01 11:05:00|572.8|572.2|572.3|571.7|573|572.4|572.3|571.7|44
1638357000000|2021-12-01 11:10:00|572|571.4|572.5|571.9|572.8|572.2|572|571.4|151
1638357300000|2021-12-01 11:15:00|572.3|571.7|572.2|571.6|572.3|571.7|572|571.4|38
1638357600000|2021-12-01 11:20:00|572|571.4|572.3|571.7|572.3|571.7|572|571.4|165
1638357900000|2021-12-01 11:25:00|572.5|571.9|572.8|572.2|572.8|572.2|572.5|571.9|56
1638358200000|2021-12-01 11:30:00|573|572.4|572.9|572.3|573|572.4|572.8|572.2|50
1638358500000|2021-12-01 11:35:00|572.8|572.2|572.7|572.1|573|572.4|572.5|571.9|50
1638358800000|2021-12-01 11:40:00|572.8|572.2|573|572.4|573|572.4|572.4|571.8|69
1638359100000|2021-12-01 11:45:00|572.9|572.3|572.9|572.3|573.3|572.7|572.8|572.2|28
1638359400000|2021-12-01 11:50:00|572.8|572.2|572.5|571.9|572.8|572.2|572.5|571.9|36
1638359700000|2021-12-01 11:55:00|572.3|571.7|572.3|571.7|572.5|571.9|572.3|571.7|61
1638360000000|2021-12-01 12:00:00|572.4|571.8|572|571.4|572.5|571.9|572|571.4|167
1638360300000|2021-12-01 12:05:00|572.2|571.6|572|571.4|572.2|571.6|572|571.4|72
1638360600000|2021-12-01 12:10:00|572.3|571.7|572.3|571.7|572.7|572.1|572.3|571.7|127
1638360900000|2021-12-01 12:15:00|573.3|572.7|573.3|572.7|573.6|573|573.2|572.6|65
1638361200000|2021-12-01 12:20:00|573.4|572.8|573.9|573.3|573.9|573.3|573.4|572.8|67
1638361500000|2021-12-01 12:25:00|573.7|573.1|574.6|574|574.6|574|573.7|573.1|126
1638361800000|2021-12-01 12:30:00|573.3|572.7|573.3|572.7|573.3|572.7|573|572.4|84
1638362100000|2021-12-01 12:35:00|573.4|572.8|573.3|572.7|573.5|572.9|573|572.4|112
1638362400000|2021-12-01 12:40:00|573.5|572.9|573.8|573.2|573.8|573.2|573.2|572.6|72
1638362700000|2021-12-01 12:45:00|573.5|572.9|573.3|572.7|573.5|572.9|573.3|572.7|43
1638363000000|2021-12-01 12:50:00|573.5|572.9|573.3|572.7|573.5|572.9|573|572.4|115
1638363300000|2021-12-01 12:55:00|573.5|572.9|573.8|573.2|574|573.4|573.5|572.9|143
1638363600000|2021-12-01 13:00:00|573.5|572.9|574|573.4|574|573.4|573.3|572.7|104
1638363900000|2021-12-01 13:05:00|573.9|573.3|574|573.4|574|573.4|573.3|572.7|189
1638364200000|2021-12-01 13:10:00|574.3|573.7|574.8|574.2|575.3|574.7|574.3|573.7|617
1638364500000|2021-12-01 13:15:00|574.9|574.3|574.3|573.7|576|575.4|574.3|573.7|434
1638364800000|2021-12-01 13:20:00|573.8|573.2|572.1|571.5|573.8|573.2|572.1|571.5|1491
1638365100000|2021-12-01 13:25:00|571.8|571.2|572.1|571.5|572.1|571.5|570.7|570.1|607
1638365400000|2021-12-01 13:30:00|572.3|571.7|571.8|571.2|572.3|571.7|571.8|571.2|178
1638365700000|2021-12-01 13:35:00|572.1|571.5|572.6|572|572.6|572|572.1|571.5|378
1638366000000|2021-12-01 13:40:00|572.5|571.9|572.8|572.2|572.8|572.2|572.3|571.7|118
1638369000000|2021-12-01 14:30:00|572|571.4|570|569.4|572.5|571.9|567.8|567.2|4929
1638369300000|2021-12-01 14:35:00|569.9|569.3|570.1|569.5|570.3|569.7|569.1|568.5|1461
1638369600000|2021-12-01 14:40:00|570|569.4|568.3|567.7|570.3|569.7|567.8|567.2|1684
1638369900000|2021-12-01 14:45:00|568.1|567.5|570.3|569.7|570.6|570|567.8|567.2|1710
1638370200000|2021-12-01 14:50:00|570.1|569.5|572.3|571.7|572.8|572.2|570|569.4|1521
1638370500000|2021-12-01 14:55:00|572.4|571.8|573.3|572.7|573.3|572.7|572.3|571.7|923
1638370800000|2021-12-01 15:00:00|573.2|572.6|574|573.4|574.5|573.9|572.8|572.2|2350
1638371100000|2021-12-01 15:05:00|573.8|573.2|573.5|572.9|574.3|573.7|573|572.4|1017
1638371400000|2021-12-01 15:10:00|573.3|572.7|571.5|570.9|573.5|572.9|570.8|570.2|1799
1638371700000|2021-12-01 15:15:00|572.4|571.8|572.2|571.6|572.9|572.3|571.9|571.3|1214
1638372000000|2021-12-01 15:20:00|572.1|571.5|572.5|571.9|572.6|572|571.9|571.3|1695
1638372300000|2021-12-01 15:25:00|572.7|572.1|571.2|570.6|573.2|572.6|571.1|570.5|907
1638372600000|2021-12-01 15:30:00|570.2|569.6|569.5|568.9|571.3|570.7|569.3|568.7|2083
1638372900000|2021-12-01 15:35:00|569.8|569.2|569.5|568.9|570.3|569.7|569.5|568.9|869
1638373200000|2021-12-01 15:40:00|569.8|569.2|570.8|570.2|571.3|570.7|569.3|568.7|747
1638373500000|2021-12-01 15:45:00|571.8|571.2|573|572.4|573|572.4|571.6|571|778
1638373800000|2021-12-01 15:50:00|572.9|572.3|573.3|572.7|573.5|572.9|572.2|571.6|1632
1638374100000|2021-12-01 15:55:00|573.2|572.6|574|573.4|574|573.4|573|572.4|866
1638374400000|2021-12-01 16:00:00|573.3|572.7|571.5|570.9|573.8|573.2|571.3|570.7|860
1638374700000|2021-12-01 16:05:00|571.3|570.7|571.8|571.2|571.8|571.2|571|570.4|404
1638375000000|2021-12-01 16:10:00|571.5|570.9|572.3|571.7|572.3|571.7|570.8|570.2|796
1638375300000|2021-12-01 16:15:00|573.2|572.6|573.9|573.3|574.1|573.5|573|572.4|466
1638375600000|2021-12-01 16:20:00|573.7|573.1|573.2|572.6|573.9|573.3|573|572.4|503
1638375900000|2021-12-01 16:25:00|573.4|572.8|575|574.4|575.1|574.5|573.2|572.6|960
1638376200000|2021-12-01 16:30:00|574.9|574.3|573.7|573.1|575|574.4|573.7|573.1|912
1638376500000|2021-12-01 16:35:00|573.9|573.3|574|573.4|574.4|573.8|573.5|572.9|670
1638376800000|2021-12-01 16:40:00|574.1|573.5|575.6|575|575.6|575|574|573.4|658
1638377100000|2021-12-01 16:45:00|574.3|573.7|572.8|572.2|574.3|573.7|572.8|572.2|744
1638377400000|2021-12-01 16:50:00|573|572.4|576|575.4|576.8|576.2|572.8|572.2|1663
1638377700000|2021-12-01 16:55:00|575.8|575.2|576.5|575.9|576.5|575.9|575.8|575.2|1194
1638378000000|2021-12-01 17:00:00|576.3|575.7|575.3|574.7|576.3|575.7|575|574.4|718
1638378300000|2021-12-01 17:05:00|575|574.4|575.3|574.7|575.3|574.7|574.8|574.2|728
1638378600000|2021-12-01 17:10:00|575|574.4|574.5|573.9|575.3|574.7|574.5|573.9|551
1638378900000|2021-12-01 17:15:00|574.8|574.2|574.8|574.2|575.3|574.7|574.5|573.9|435
1638379200000|2021-12-01 17:20:00|574.5|573.9|574.8|574.2|574.8|574.2|574.3|573.7|641
1638379500000|2021-12-01 17:25:00|575|574.4|575.3|574.7|575.3|574.7|574.8|574.2|940
1638379800000|2021-12-01 17:30:00|575.5|574.9|575.5|574.9|576.3|575.7|575.5|574.9|638
1638380100000|2021-12-01 17:35:00|575.3|574.7|574.8|574.2|575.3|574.7|574.5|573.9|468
1638380400000|2021-12-01 17:40:00|574.5|573.9|574.8|574.2|574.8|574.2|574|573.4|649
1638380700000|2021-12-01 17:45:00|574.7|574.1|573.8|573.2|574.7|574.1|573.5|572.9|1305
1638381000000|2021-12-01 17:50:00|573.7|573.1|573.3|572.7|573.8|573.2|573|572.4|693
1638381300000|2021-12-01 17:55:00|573.5|572.9|572.8|572.2|573.5|572.9|572.5|571.9|710
1638381600000|2021-12-01 18:00:00|572.5|571.9|572.5|571.9|572.8|572.2|572.5|571.9|777
1638381900000|2021-12-01 18:05:00|572.8|572.2|572.5|571.9|572.8|572.2|572|571.4|465
1638382200000|2021-12-01 18:10:00|572.8|572.2|573.5|572.9|573.7|573.1|572.8|572.2|377
1638382500000|2021-12-01 18:15:00|573.7|573.1|573.3|572.7|574.3|573.7|572.8|572.2|457
1638382800000|2021-12-01 18:20:00|573|572.4|572|571.4|573|572.4|572|571.4|731
1638383100000|2021-12-01 18:25:00|572.3|571.7|572.3|571.7|572.3|571.7|571.8|571.2|491
1638383400000|2021-12-01 18:30:00|572.5|571.9|571.8|571.2|572.5|571.9|571.5|570.9|695
1638383700000|2021-12-01 18:35:00|572|571.4|571.8|571.2|572|571.4|571.3|570.7|521
1638384000000|2021-12-01 18:40:00|572|571.4|571.3|570.7|572|571.4|571.3|570.7|427
1638384300000|2021-12-01 18:45:00|571.5|570.9|571.8|571.2|572.3|571.7|571.5|570.9|797
1638384600000|2021-12-01 18:50:00|572|571.4|572.3|571.7|572.5|571.9|571.8|571.2|660
1638384900000|2021-12-01 18:55:00|572.5|571.9|572.5|571.9|572.8|572.2|572.3|571.7|778
1638385200000|2021-12-01 19:00:00|572.3|571.7|572.5|571.9|572.8|572.2|572|571.4|1368
1638385500000|2021-12-01 19:05:00|572.8|572.2|572.8|572.2|573.3|572.7|572.5|571.9|940
1638385800000|2021-12-01 19:10:00|573|572.4|571.3|570.7|573.3|572.7|571.3|570.7|5116
1638386100000|2021-12-01 19:15:00|571.5|570.9|571.5|570.9|571.5|570.9|570.9|570.3|2915
1638406800000|2021-12-02 01:00:00|571.3|570.7|571|570.4|571.5|570.9|570.6|570|1208
1638407100000|2021-12-02 01:05:00|571.1|570.5|571.3|570.7|571.3|570.7|570.8|570.2|191
1638407400000|2021-12-02 01:10:00|571.2|570.6|570.8|570.2|571.2|570.6|570.8|570.2|56
1638407700000|2021-12-02 01:15:00|571|570.4|570.5|569.9|571|570.4|570.5|569.9|207
1638408000000|2021-12-02 01:20:00|570.8|570.2|570.5|569.9|570.8|570.2|570.5|569.9|83
1638408300000|2021-12-02 01:25:00|570.8|570.2|570.8|570.2|570.8|570.2|570.5|569.9|115
1638408600000|2021-12-02 01:30:00|570.7|570.1|570.8|570.2|570.8|570.2|570.7|570.1|36
1638408900000|2021-12-02 01:35:00|570.7|570.1|570.8|570.2|570.8|570.2|570.7|570.1|73
1638409200000|2021-12-02 01:40:00|571|570.4|571|570.4|571|570.4|570.8|570.2|33
1638409500000|2021-12-02 01:45:00|||||||||14
1638409800000|2021-12-02 01:50:00|570.8|570.2|570.8|570.2|570.8|570.2|570.8|570.2|27
1638410100000|2021-12-02 01:55:00|||||||||74
1638410400000|2021-12-02 02:00:00|570.7|570.1|570.6|570|570.8|570.2|570.6|570|72
1638410700000|2021-12-02 02:05:00|570.8|570.2|570.8|570.2|570.8|570.2|570.8|570.2|54
1638411000000|2021-12-02 02:10:00|571|570.4|570.8|570.2|571|570.4|570.8|570.2|36
1638411300000|2021-12-02 02:15:00|570.6|570|570.8|570.2|570.8|570.2|570.6|570|70
1638411600000|2021-12-02 02:20:00|570.7|570.1|570.6|570|570.8|570.2|570.5|569.9|17
1638411900000|2021-12-02 02:25:00|570.7|570.1|570.6|570|570.8|570.2|570.5|569.9|14
1638412200000|2021-12-02 02:30:00|570.8|570.2|570.8|570.2|571|570.4|570.6|570|39
1638412500000|2021-12-02 02:35:00|570.9|570.3|570.8|570.2|570.9|570.3|570.6|570|89
1638412800000|2021-12-02 02:40:00|570.7|570.1|570.8|570.2|570.8|570.2|570.7|570.1|19
1638413100000|2021-12-02 02:45:00|570.6|570|570.3|569.7|570.6|570|570.3|569.7|97
1638413400000|2021-12-02 02:50:00|||||||||19
1638413700000|2021-12-02 02:55:00|570.4|569.8|570.6|570|570.8|570.2|570.3|569.7|64
1638414000000|2021-12-02 03:00:00|570.5|569.9|570.5|569.9|570.5|569.9|570.3|569.7|18
1638414300000|2021-12-02 03:05:00|570.3|569.7|570.3|569.7|570.5|569.9|570.3|569.7|64
1638414600000|2021-12-02 03:10:00|570.1|569.5|570|569.4|570.1|569.5|570|569.4|130
1638414900000|2021-12-02 03:15:00|570.3|569.7|570.3|569.7|570.3|569.7|570|569.4|23
1638415200000|2021-12-02 03:20:00|570.5|569.9|570.8|570.2|570.8|570.2|570.5|569.9|23
1638415500000|2021-12-02 03:25:00|570.7|570.1|570.6|570|570.7|570.1|570.5|569.9|24
1638415800000|2021-12-02 03:30:00|570.8|570.2|570.6|570|570.8|570.2|570.6|570|46
1638416100000|2021-12-02 03:35:00|570.8|570.2|570.6|570|570.8|570.2|570.6|570|21
1638416400000|2021-12-02 03:40:00|570.8|570.2|570.8|570.2|570.8|570.2|570.6|570|15
1638416700000|2021-12-02 03:45:00|570.6|570|570.8|570.2|570.8|570.2|570.6|570|19
1638417000000|2021-12-02 03:50:00|570.7|570.1|570.8|570.2|570.8|570.2|570.6|570|31
1638417300000|2021-12-02 03:55:00|||||||||9
1638417600000|2021-12-02 04:00:00|571|570.4|571.1|570.5|571.1|570.5|571|570.4|113
1638417900000|2021-12-02 04:05:00|571|570.4|571.1|570.5|571.1|570.5|571|570.4|25
1638418200000|2021-12-02 04:10:00|571.3|570.7|571.3|570.7|571.3|570.7|571.1|570.5|24
1638418500000|2021-12-02 04:15:00|571.5|570.9|571.8|571.2|571.8|571.2|571.5|570.9|208
1638418800000|2021-12-02 04:20:00|571.6|571|571.6|571|571.6|571|571.6|571|34
1638419100000|2021-12-02 04:25:00|||||||||32
1638419400000|2021-12-02 04:30:00|||||||||4
1638419700000|2021-12-02 04:35:00|||||||||4
1638420000000|2021-12-02 04:40:00|571.3|570.7|571.3|570.7|571.3|570.7|571.3|570.7|65
1638420300000|2021-12-02 04:45:00|571.4|570.8|571.4|570.8|571.5|570.9|571.3|570.7|35
1638420600000|2021-12-02 04:50:00|571.5|570.9|571.5|570.9|571.5|570.9|571.5|570.9|12
1638420900000|2021-12-02 04:55:00|571.6|571|571.5|570.9|571.6|571|571.5|570.9|11
1638421200000|2021-12-02 05:00:00|571.6|571|571.6|571|571.6|571|571.5|570.9|15
1638421500000|2021-12-02 05:05:00|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|86
1638421800000|2021-12-02 05:10:00|571.6|571|571.6|571|571.6|571|571.6|571|26
1638422100000|2021-12-02 05:15:00|||||||||8
1638422400000|2021-12-02 05:20:00|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|12
1638422700000|2021-12-02 05:25:00|||||||||4
1638423000000|2021-12-02 05:30:00|572.3|571.7|572.6|572|572.7|572.1|572.3|571.7|144
1638423300000|2021-12-02 05:35:00|572.8|572.2|572.6|572|572.8|572.2|572.6|572|25
1638423600000|2021-12-02 05:40:00|572.3|571.7|572.1|571.5|572.3|571.7|572.1|571.5|22
1638423900000|2021-12-02 05:45:00|572.3|571.7|572.3|571.7|572.3|571.7|572.3|571.7|6
1638424200000|2021-12-02 05:50:00|572.2|571.6|572.1|571.5|572.3|571.7|572.1|571.5|18
1638424500000|2021-12-02 05:55:00|572.2|571.6|572.1|571.5|572.2|571.6|572.1|571.5|3
1638424800000|2021-12-02 06:00:00|572.3|571.7|572.3|571.7|572.5|571.9|572.1|571.5|24
1638425100000|2021-12-02 06:05:00|572.2|571.6|572.1|571.5|572.2|571.6|572.1|571.5|18
1638425400000|2021-12-02 06:10:00|571.8|571.2|571.8|571.2|571.8|571.2|571.8|571.2|15
1638425700000|2021-12-02 06:15:00|571.9|571.3|572.1|571.5|572.1|571.5|571.9|571.3|13
1638426000000|2021-12-02 06:20:00|572.2|571.6|572.3|571.7|572.4|571.8|572.2|571.6|13
1638426300000|2021-12-02 06:25:00|572.6|572|572.8|572.2|572.9|572.3|572.6|572|163
1638426600000|2021-12-02 06:30:00|573|572.4|572.8|572.2|573|572.4|572.6|572|68
1638426900000|2021-12-02 06:35:00|573.1|572.5|573.1|572.5|573.2|572.6|572.6|572|89
1638427200000|2021-12-02 06:40:00|573.2|572.6|573|572.4|573.2|572.6|572.8|572.2|24
1638427500000|2021-12-02 06:45:00|573.1|572.5|573.1|572.5|573.1|572.5|572.8|572.2|11
1638427800000|2021-12-02 06:50:00|573|572.4|572.8|572.2|573|572.4|572.8|572.2|22
1638428100000|2021-12-02 06:55:00|573|572.4|572.7|572.1|573|572.4|572.6|572|50
1638428400000|2021-12-02 07:00:00|572.6|572|572.8|572.2|572.8|572.2|572.6|572|22
1638428700000|2021-12-02 07:05:00|572.9|572.3|573.2|572.6|573.3|572.7|572.8|572.2|33
1638429000000|2021-12-02 07:10:00|573.1|572.5|573.3|572.7|573.3|572.7|573|572.4|49
1638429300000|2021-12-02 07:15:00|573.1|572.5|572.8|572.2|573.3|572.7|572.8|572.2|101
1638429600000|2021-12-02 07:20:00|573.1|572.5|572.8|572.2|573.1|572.5|572.6|572|98
1638429900000|2021-12-02 07:25:00|573.2|572.6|573|572.4|573.4|572.8|573|572.4|32
1638430200000|2021-12-02 07:30:00|573.1|572.5|572.8|572.2|573.3|572.7|572.8|572.2|71
1638430500000|2021-12-02 07:35:00|573|572.4|573.4|572.8|573.5|572.9|572.8|572.2|68
1638430800000|2021-12-02 07:40:00|573.3|572.7|572.9|572.3|573.3|572.7|572.6|572|52
1638431100000|2021-12-02 07:45:00|572.8|572.2|573.2|572.6|573.2|572.6|572.8|572.2|21
1638431400000|2021-12-02 07:50:00|573.1|572.5|573.3|572.7|573.3|572.7|573|572.4|52
1638431700000|2021-12-02 07:55:00|573.2|572.6|573.6|573|573.8|573.2|573.2|572.6|158
1638432000000|2021-12-02 08:00:00|573.7|573.1|573.3|572.7|573.8|573.2|572.8|572.2|216
1638432300000|2021-12-02 08:05:00|573.1|572.5|573|572.4|573.3|572.7|572.8|572.2|49
1638432600000|2021-12-02 08:10:00|572.9|572.3|573.3|572.7|573.3|572.7|572.8|572.2|20
1638432900000|2021-12-02 08:15:00|573.5|572.9|573.5|572.9|573.5|572.9|573.3|572.7|43
1638433200000|2021-12-02 08:20:00|573.8|573.2|574.5|573.9|574.5|573.9|573.8|573.2|240
1638433500000|2021-12-02 08:25:00|574.3|573.7|574.1|573.5|574.3|573.7|574|573.4|27
1638433800000|2021-12-02 08:30:00|574|573.4|574.3|573.7|574.3|573.7|573.8|573.2|27
1638434100000|2021-12-02 08:35:00|574.5|573.9|574.8|574.2|574.8|574.2|574.5|573.9|65
1638434400000|2021-12-02 08:40:00|574.5|573.9|574.5|573.9|574.8|574.2|574.3|573.7|95
1638434700000|2021-12-02 08:45:00|574.3|573.7|574.5|573.9|574.5|573.9|574.3|573.7|28
1638435000000|2021-12-02 08:50:00|574.3|573.7|574.5|573.9|574.8|574.2|574.3|573.7|32
1638435300000|2021-12-02 08:55:00|574.3|573.7|574.1|573.5|574.5|573.9|573.8|573.2|44
1638435600000|2021-12-02 09:00:00|574|573.4|574.8|574.2|574.8|574.2|573.8|573.2|191
1638435900000|2021-12-02 09:05:00|574.7|574.1|574.5|573.9|574.7|574.1|574.5|573.9|26
1638436200000|2021-12-02 09:10:00|574.3|573.7|574.8|574.2|574.8|574.2|574.3|573.7|21
1638436500000|2021-12-02 09:15:00|574.6|574|574.5|573.9|574.8|574.2|574.3|573.7|51
1638436800000|2021-12-02 09:20:00|574.3|573.7|574.3|573.7|574.6|574|574.1|573.5|45
1638437100000|2021-12-02 09:25:00|574.5|573.9|574.5|573.9|574.5|573.9|574.4|573.8|27
1638437400000|2021-12-02 09:30:00|574.6|574|575.3|574.7|575.3|574.7|574.6|574|108
1638437700000|2021-12-02 09:35:00|575.5|574.9|576.6|576|577.1|576.5|575.4|574.8|700
1638438000000|2021-12-02 09:40:00|576.3|575.7|575.6|575|576.3|575.7|575.6|575|129
1638438300000|2021-12-02 09:45:00|575.8|575.2|576.4|575.8|576.6|576|575.6|575|350
1638438600000|2021-12-02 09:50:00|576.6|576|577.1|576.5|577.3|576.7|576.3|575.7|125
1638438900000|2021-12-02 09:55:00|577.3|576.7|578.5|577.9|578.8|578.2|577.3|576.7|395
1638439200000|2021-12-02 10:00:00|578.3|577.7|578.3|577.7|578.6|578|578|577.4|129
1638439500000|2021-12-02 10:05:00|578.1|577.5|577.3|576.7|578.1|577.5|577.3|576.7|171
1638439800000|2021-12-02 10:10:00|577.6|577|576.9|576.3|577.6|577|576.8|576.2|170
1638440100000|2021-12-02 10:15:00|576.6|576|576.6|576|577.3|576.7|576.3|575.7|190
1638440400000|2021-12-02 10:20:00|576.4|575.8|576.8|576.2|576.9|576.3|576.1|575.5|115
1638440700000|2021-12-02 10:25:00|576.7|576.1|577.3|576.7|577.4|576.8|576.6|576|38
1638441000000|2021-12-02 10:30:00|577.4|576.8|577.6|577|577.8|577.2|577.3|576.7|24
1638441300000|2021-12-02 10:35:00|577.8|577.2|577.6|577|577.8|577.2|577.1|576.5|214
1638441600000|2021-12-02 10:40:00|577.4|576.8|577.6|577|577.6|577|577.1|576.5|79
1638441900000|2021-12-02 10:45:00|577.7|577.1|577.6|577|578.1|577.5|577.3|576.7|119
1638442200000|2021-12-02 10:50:00|577.8|577.2|577.8|577.2|577.8|577.2|577.3|576.7|96
1638442500000|2021-12-02 10:55:00|577.7|577.1|577.6|577|577.8|577.2|577.6|577|32
1638442800000|2021-12-02 11:00:00|578.1|577.5|578.3|577.7|578.6|578|578.1|577.5|228
1638443100000|2021-12-02 11:05:00|578.6|578|578.1|577.5|578.6|578|578.1|577.5|66
1638443400000|2021-12-02 11:10:00|578.2|577.6|578.3|577.7|578.3|577.7|577.8|577.2|115
1638443700000|2021-12-02 11:15:00|578.1|577.5|578.3|577.7|578.3|577.7|578|577.4|87
1638444000000|2021-12-02 11:20:00|578.6|578|578|577.4|578.8|578.2|578|577.4|96
1638444300000|2021-12-02 11:25:00|578.1|577.5|577.8|577.2|578.3|577.7|577.8|577.2|51
1638444600000|2021-12-02 11:30:00|577.9|577.3|578.3|577.7|578.3|577.7|577.8|577.2|55
1638444900000|2021-12-02 11:35:00|578.1|577.5|578.3|577.7|578.6|578|578.1|577.5|110
1638445200000|2021-12-02 11:40:00|578.1|577.5|578|577.4|578.3|577.7|578|577.4|122
1638445500000|2021-12-02 11:45:00|577.8|577.2|578|577.4|578.3|577.7|577.8|577.2|62
1638445800000|2021-12-02 11:50:00|577.8|577.2|577.8|577.2|578.1|577.5|577.8|577.2|118
1638446100000|2021-12-02 11:55:00|577.6|577|577.1|576.5|577.7|577.1|577.1|576.5|139
1638446400000|2021-12-02 12:00:00|577.3|576.7|577.8|577.2|577.9|577.3|577|576.4|160
1638446700000|2021-12-02 12:05:00|578|577.4|578.3|577.7|578.3|577.7|577.8|577.2|124
1638447000000|2021-12-02 12:10:00|578|577.4|577.9|577.3|578.1|577.5|577.8|577.2|56
1638447300000|2021-12-02 12:15:00|577.8|577.2|577.5|576.9|577.8|577.2|577.5|576.9|80
1638447600000|2021-12-02 12:20:00|577.8|577.2|578|577.4|578.3|577.7|577.5|576.9|111
1638447900000|2021-12-02 12:25:00|578.2|577.6|577.8|577.2|578.3|577.7|577.8|577.2|47
1638448200000|2021-12-02 12:30:00|578|577.4|577.8|577.2|578|577.4|577.5|576.9|114
1638448500000|2021-12-02 12:35:00|578|577.4|577.5|576.9|578|577.4|577.5|576.9|58
1638448800000|2021-12-02 12:40:00|577.7|577.1|576.9|576.3|577.8|577.2|576.8|576.2|210
1638449100000|2021-12-02 12:45:00|577|576.4|577.1|576.5|577.3|576.7|576.5|575.9|459
1638449400000|2021-12-02 12:50:00|577.2|576.6|578|577.4|578|577.4|577.2|576.6|151
1638449700000|2021-12-02 12:55:00|577.8|577.2|578.3|577.7|578.3|577.7|577.8|577.2|537
1638450000000|2021-12-02 13:00:00|579.1|578.5|578.9|578.3|579.1|578.5|578.6|578|353
1638450300000|2021-12-02 13:05:00|578.5|577.9|578.2|577.6|579|578.4|578.1|577.5|333
1638450600000|2021-12-02 13:10:00|578.3|577.7|579|578.4|579.4|578.8|578.2|577.6|104
1638450900000|2021-12-02 13:15:00|578|577.4|578.8|578.2|578.8|578.2|578|577.4|276
1638451200000|2021-12-02 13:20:00|579|578.4|579.8|579.2|579.8|579.2|579|578.4|247
1638451500000|2021-12-02 13:25:00|579.5|578.9|579.3|578.7|579.5|578.9|579|578.4|465
1638451800000|2021-12-02 13:30:00|579|578.4|579.3|578.7|579.3|578.7|578.8|578.2|222
1638452100000|2021-12-02 13:35:00|579.2|578.6|578.8|578.2|579.3|578.7|578.8|578.2|291
1638452400000|2021-12-02 13:40:00|579|578.4|578|577.4|579|578.4|578|577.4|281
1638455400000|2021-12-02 14:30:00|577.7|577.1|576.3|575.7|578.8|578.2|576|575.4|4090
1638455700000|2021-12-02 14:35:00|576|575.4|580|579.4|580.8|580.2|576|575.4|3042
1638456000000|2021-12-02 14:40:00|580.3|579.7|580.9|580.3|581.5|580.9|579.8|579.2|2476
1638456300000|2021-12-02 14:45:00|580.8|580.2|580.3|579.7|581|580.4|579.8|579.2|2091
1638456600000|2021-12-02 14:50:00|580|579.4|578.5|577.9|581|580.4|578|577.4|1535
1638456900000|2021-12-02 14:55:00|578.3|577.7|578|577.4|579.3|578.7|577.8|577.2|1498
1638457200000|2021-12-02 15:00:00|577.8|577.2|578|577.4|578.3|577.7|576.8|576.2|2108
1638457500000|2021-12-02 15:05:00|577.8|577.2|579|578.4|579.5|578.9|577.8|577.2|1571
1638457800000|2021-12-02 15:10:00|579.3|578.7|580.1|579.5|580.1|579.5|578.8|578.2|788
1638458100000|2021-12-02 15:15:00|580.3|579.7|579.3|578.7|580.3|579.7|578.8|578.2|731
1638458400000|2021-12-02 15:20:00|579|578.4|579|578.4|579.3|578.7|578.5|577.9|719
1638458700000|2021-12-02 15:25:00|578.9|578.3|578|577.4|579|578.4|577.8|577.2|750
1638459000000|2021-12-02 15:30:00|578.5|577.9|578.5|577.9|578.8|578.2|578|577.4|510
1638459300000|2021-12-02 15:35:00|578.3|577.7|578.3|577.7|578.8|578.2|578|577.4|571
1638459600000|2021-12-02 15:40:00|578.5|577.9|579.5|578.9|579.5|578.9|578.5|577.9|1149
1638459900000|2021-12-02 15:45:00|579.3|578.7|580.8|580.2|580.8|580.2|579.3|578.7|1428
1638460200000|2021-12-02 15:50:00|580.7|580.1|580.2|579.6|581|580.4|580|579.4|1094
1638460500000|2021-12-02 15:55:00|580|579.4|579.2|578.6|580.2|579.6|579|578.4|887
1638460800000|2021-12-02 16:00:00|579.3|578.7|580|579.4|580.3|579.7|579|578.4|676
1638461100000|2021-12-02 16:05:00|580.1|579.5|580.7|580.1|580.7|580.1|579.3|578.7|1015
1638461400000|2021-12-02 16:10:00|580.8|580.2|580|579.4|581.6|581|580|579.4|1240
1638461700000|2021-12-02 16:15:00|580.2|579.6|580.8|580.2|581|580.4|580|579.4|861
1638462000000|2021-12-02 16:20:00|580.7|580.1|580|579.4|581|580.4|580|579.4|513
1638462300000|2021-12-02 16:25:00|580.2|579.6|580.5|579.9|580.7|580.1|580|579.4|566
1638462600000|2021-12-02 16:30:00|580.6|580|580|579.4|581.8|581.2|580|579.4|1008
1638462900000|2021-12-02 16:35:00|580.2|579.6|579|578.4|580.2|579.6|579|578.4|1243
1638463200000|2021-12-02 16:40:00|579.3|578.7|579.3|578.7|579.8|579.2|579|578.4|509
1638463500000|2021-12-02 16:45:00|579.7|579.1|578.8|578.2|580|579.4|578.8|578.2|595
1638463800000|2021-12-02 16:50:00|578.9|578.3|579.1|578.5|579.5|578.9|578.6|578|922
1638464100000|2021-12-02 16:55:00|579|578.4|578.9|578.3|579.3|578.7|578.8|578.2|619
1638464400000|2021-12-02 17:00:00|578.4|577.8|579|578.4|579|578.4|578.4|577.8|498
1638464700000|2021-12-02 17:05:00|579.2|578.6|580|579.4|580|579.4|579|578.4|765
1638465000000|2021-12-02 17:10:00|580.1|579.5|581|580.4|581.2|580.6|580|579.4|888
1638465300000|2021-12-02 17:15:00|581.1|580.5|581.5|580.9|582|581.4|581|580.4|1194
1638465600000|2021-12-02 17:20:00|581.3|580.7|581|580.4|581.5|580.9|580.8|580.2|603
1638465900000|2021-12-02 17:25:00|580.8|580.2|580.8|580.2|580.8|580.2|580.2|579.6|665
1638466200000|2021-12-02 17:30:00|581|580.4|581|580.4|581.8|581.2|580.5|579.9|1726
1638466500000|2021-12-02 17:35:00|581.3|580.7|581|580.4|581.3|580.7|580.8|580.2|646
1638466800000|2021-12-02 17:40:00|580.8|580.2|580.8|580.2|581|580.4|580.8|580.2|669
1638467100000|2021-12-02 17:45:00|581|580.4|580.8|580.2|581|580.4|580.5|579.9|489
1638467400000|2021-12-02 17:50:00|580.7|580.1|580.7|580.1|581|580.4|580.5|579.9|431
1638467700000|2021-12-02 17:55:00|580.8|580.2|580|579.4|580.8|580.2|580|579.4|478
1638468000000|2021-12-02 18:00:00|580.2|579.6|580.7|580.1|581|580.4|579.5|578.9|901
1638468300000|2021-12-02 18:05:00|581|580.4|580.2|579.6|581|580.4|580|579.4|487
1638468600000|2021-12-02 18:10:00|580.3|579.7|580.8|580.2|580.9|580.3|580|579.4|498
1638468900000|2021-12-02 18:15:00|580.7|580.1|580.2|579.6|581|580.4|580|579.4|856
1638469200000|2021-12-02 18:20:00|580.3|579.7|579.1|578.5|580.3|579.7|579|578.4|2718
1638469500000|2021-12-02 18:25:00|579|578.4|578.8|578.2|579.5|578.9|578.6|578|2410
1638469800000|2021-12-02 18:30:00|578.3|577.7|578.8|578.2|579|578.4|578.3|577.7|1812
1638470100000|2021-12-02 18:35:00|579|578.4|578.8|578.2|579.2|578.6|578.8|578.2|358
1638470400000|2021-12-02 18:40:00|578.6|578|579.3|578.7|579.3|578.7|578.6|578|558
1638470700000|2021-12-02 18:45:00|579.1|578.5|579.6|579|579.6|579|578.3|577.7|1133
1638471000000|2021-12-02 18:50:00|579.3|578.7|578.6|578|579.6|579|578.1|577.5|2575
1638471300000|2021-12-02 18:55:00|578.1|577.5|577.8|577.2|578.1|577.5|577.6|577|1268
1638471600000|2021-12-02 19:00:00|578|577.4|578.6|578|578.6|578|577.6|577|5457
1638471900000|2021-12-02 19:05:00|578.8|578.2|578.6|578|578.8|578.2|578.1|577.5|2389
1638472200000|2021-12-02 19:10:00|578.4|577.8|577.4|576.8|579.1|578.5|576.8|576.2|4645
1638472500000|2021-12-02 19:15:00|577.3|576.7|577.3|576.7|578.3|577.7|576.8|576.2|3679
1638493200000|2021-12-03 01:00:00|577.1|576.5|577.3|576.7|578.1|577.5|577.1|576.5|1229
1638493500000|2021-12-03 01:05:00|577.1|576.5|577.1|576.5|577.3|576.7|577.1|576.5|110
1638493800000|2021-12-03 01:10:00|577.3|576.7|577.3|576.7|577.3|576.7|577.1|576.5|135
1638494100000|2021-12-03 01:15:00|577.5|576.9|577.1|576.5|577.6|577|577.1|576.5|75
1638494400000|2021-12-03 01:20:00|577.2|576.6|577.3|576.7|577.3|576.7|577.2|576.6|21
1638494700000|2021-12-03 01:25:00|577.5|576.9|577.6|577|577.8|577.2|577.5|576.9|178
1638495000000|2021-12-03 01:30:00|577.3|576.7|576.7|576.1|577.3|576.7|576.6|576|303
1638495300000|2021-12-03 01:35:00|576.6|576|576.3|575.7|576.6|576|576.3|575.7|104
1638495600000|2021-12-03 01:40:00|||||||||33
1638495900000|2021-12-03 01:45:00|576.6|576|576.6|576|576.8|576.2|576.6|576|83
1638496200000|2021-12-03 01:50:00|576.7|576.1|576.6|576|576.7|576.1|576.3|575.7|44
1638496500000|2021-12-03 01:55:00|||||||||16
1638496800000|2021-12-03 02:00:00|576.8|576.2|576.1|575.5|576.8|576.2|575.8|575.2|181
1638497100000|2021-12-03 02:05:00|576.3|575.7|576.3|575.7|576.6|576|576.3|575.7|99
1638497400000|2021-12-03 02:10:00|576.6|576|576.6|576|576.7|576.1|576.6|576|45
1638497700000|2021-12-03 02:15:00|576.3|575.7|576.3|575.7|576.5|575.9|576.3|575.7|12
1638498000000|2021-12-03 02:20:00|576.6|576|576.5|575.9|576.6|576|576.3|575.7|31
1638498300000|2021-12-03 02:25:00|576.3|575.7|576.3|575.7|576.3|575.7|576.1|575.5|47
1638498600000|2021-12-03 02:30:00|576.1|575.5|576.1|575.5|576.1|575.5|576.1|575.5|52
1638498900000|2021-12-03 02:35:00|575.8|575.2|575.8|575.2|575.8|575.2|575.8|575.2|34
1638499200000|2021-12-03 02:40:00|576|575.4|575.8|575.2|576.1|575.5|575.8|575.2|20
1638499500000|2021-12-03 02:45:00|576.1|575.5|576.1|575.5|576.1|575.5|576.1|575.5|35
1638499800000|2021-12-03 02:50:00|576.2|575.6|576.1|575.5|576.2|575.6|576.1|575.5|4
1638500100000|2021-12-03 02:55:00|576.4|575.8|576.4|575.8|576.4|575.8|576.3|575.7|38
1638500400000|2021-12-03 03:00:00|576.3|575.7|576.1|575.5|576.4|575.8|576.1|575.5|12
1638500700000|2021-12-03 03:05:00|576.4|575.8|576.4|575.8|576.4|575.8|576.4|575.8|8
1638501000000|2021-12-03 03:10:00|576.3|575.7|576.6|576|576.6|576|576.3|575.7|23
1638501300000|2021-12-03 03:15:00|576.8|576.2|576.6|576|576.9|576.3|576.6|576|37
1638501600000|2021-12-03 03:20:00|576.8|576.2|576.6|576|576.8|576.2|576.6|576|43
1638501900000|2021-12-03 03:25:00|576.8|576.2|577.3|576.7|577.3|576.7|576.8|576.2|35
1638502200000|2021-12-03 03:30:00|577.2|576.6|577.1|576.5|577.3|576.7|577.1|576.5|37
1638502500000|2021-12-03 03:35:00|577.2|576.6|577.1|576.5|577.3|576.7|577.1|576.5|35
1638502800000|2021-12-03 03:40:00|577.3|576.7|577.3|576.7|577.3|576.7|577.3|576.7|28
1638503100000|2021-12-03 03:45:00|577.6|577|577.5|576.9|577.6|577|577.4|576.8|44
1638503400000|2021-12-03 03:50:00|577.6|577|577.6|577|577.6|577|577.3|576.7|17
1638503700000|2021-12-03 03:55:00|||||||||30
1638504000000|2021-12-03 04:00:00|577.8|577.2|577.8|577.2|577.8|577.2|577.6|577|46
1638504300000|2021-12-03 04:05:00|577.6|577|577.2|576.6|577.8|577.2|577.1|576.5|41
1638504600000|2021-12-03 04:10:00|577.3|576.7|577.3|576.7|577.4|576.8|577.3|576.7|15
1638504900000|2021-12-03 04:15:00|577.4|576.8|577.6|577|577.6|577|577.3|576.7|85
1638505200000|2021-12-03 04:20:00|577.4|576.8|577.4|576.8|577.5|576.9|577.3|576.7|32
1638505500000|2021-12-03 04:25:00|577.3|576.7|577.1|576.5|577.3|576.7|577.1|576.5|25
1638505800000|2021-12-03 04:30:00|577.2|576.6|577.2|576.6|577.3|576.7|577.1|576.5|28
1638506100000|2021-12-03 04:35:00|577.1|576.5|577.2|576.6|577.2|576.6|577.1|576.5|19
1638506400000|2021-12-03 04:40:00|577.3|576.7|577.1|576.5|577.3|576.7|577.1|576.5|12
1638506700000|2021-12-03 04:45:00|||||||||13
1638507000000|2021-12-03 04:50:00|||||||||9
1638507300000|2021-12-03 04:55:00|||||||||8
1638507600000|2021-12-03 05:00:00|577.2|576.6|577.3|576.7|577.4|576.8|577.2|576.6|71
1638507900000|2021-12-03 05:05:00|577.1|576.5|577.2|576.6|577.2|576.6|577.1|576.5|11
1638508200000|2021-12-03 05:10:00|577.1|576.5|577.1|576.5|577.1|576.5|577.1|576.5|12
1638508500000|2021-12-03 05:15:00|||||||||13
1638508800000|2021-12-03 05:20:00|576.9|576.3|576.9|576.3|576.9|576.3|576.9|576.3|38
1638509100000|2021-12-03 05:25:00|577.1|576.5|577.3|576.7|577.3|576.7|577.1|576.5|25
1638509400000|2021-12-03 05:30:00|577.4|576.8|577.8|577.2|577.8|577.2|577.4|576.8|42
1638509700000|2021-12-03 05:35:00|578.1|577.5|578.4|577.8|578.4|577.8|578.1|577.5|97
1638510000000|2021-12-03 05:40:00|578.6|578|578.4|577.8|578.7|578.1|578.2|577.6|141
1638510300000|2021-12-03 05:45:00|578.5|577.9|578.3|577.7|578.6|578|578.3|577.7|65
1638510600000|2021-12-03 05:50:00|578.4|577.8|578.4|577.8|578.5|577.9|578.4|577.8|13
1638510900000|2021-12-03 05:55:00|578.3|577.7|578.4|577.8|578.4|577.8|578.3|577.7|22
1638511200000|2021-12-03 06:00:00|578.3|577.7|578.6|578|578.6|578|578.3|577.7|26
1638511500000|2021-12-03 06:05:00|578.5|577.9|578.4|577.8|578.6|578|578.3|577.7|26
1638511800000|2021-12-03 06:10:00|578.3|577.7|578.6|578|578.6|578|578.1|577.5|113
1638512100000|2021-12-03 06:15:00|578.8|578.2|579.1|578.5|579.1|578.5|578.8|578.2|39
1638512400000|2021-12-03 06:20:00|578.9|578.3|578.8|578.2|579|578.4|578.8|578.2|21
1638512700000|2021-12-03 06:25:00|578.9|578.3|578.9|578.3|578.9|578.3|578.6|578|39
1638513000000|2021-12-03 06:30:00|579|578.4|579|578.4|579.1|578.5|578.8|578.2|13
1638513300000|2021-12-03 06:35:00|578.9|578.3|578.8|578.2|579.3|578.7|578.7|578.1|23
1638513600000|2021-12-03 06:40:00|578.9|578.3|578.6|578|579.1|578.5|578.6|578|31
1638513900000|2021-12-03 06:45:00|579.7|579.1|579.5|578.9|579.7|579.1|579.5|578.9|28
1638514200000|2021-12-03 06:50:00|579.6|579|579.5|578.9|579.6|579|579.3|578.7|48
1638514500000|2021-12-03 06:55:00|579.4|578.8|579.4|578.8|579.8|579.2|579.3|578.7|150
1638514800000|2021-12-03 07:00:00|578.2|577.6|578.9|578.3|579|578.4|578.1|577.5|39
1638515100000|2021-12-03 07:05:00|578.8|578.2|578.6|578|578.8|578.2|578.6|578|8
1638515400000|2021-12-03 07:10:00|578.7|578.1|578.6|578|578.9|578.3|578.5|577.9|63
1638515700000|2021-12-03 07:15:00|578.5|577.9|578.2|577.6|578.5|577.9|578.1|577.5|32
1638516000000|2021-12-03 07:20:00|578.3|577.7|578.8|578.2|578.8|578.2|578.1|577.5|95
1638516300000|2021-12-03 07:25:00|578.6|578|578.6|578|578.8|578.2|578.5|577.9|32
1638516600000|2021-12-03 07:30:00|578.5|577.9|578.8|578.2|578.8|578.2|578.4|577.8|44
1638516900000|2021-12-03 07:35:00|578.7|578.1|578.8|578.2|578.8|578.2|578.6|578|20
1638517200000|2021-12-03 07:40:00|578.6|578|578.8|578.2|578.8|578.2|578.6|578|21
1638517500000|2021-12-03 07:45:00|578.6|578|578.8|578.2|578.8|578.2|578.6|578|12
1638517800000|2021-12-03 07:50:00|578.7|578.1|578.8|578.2|578.8|578.2|578.6|578|36
1638518100000|2021-12-03 07:55:00|578.6|578|578.6|578|578.8|578.2|578.6|578|47
1638518400000|2021-12-03 08:00:00|579.6|579|580.7|580.1|580.9|580.3|579.4|578.8|255
1638518700000|2021-12-03 08:05:00|580.6|580|579.9|579.3|580.6|580|579.9|579.3|56
1638519000000|2021-12-03 08:10:00|579.6|579|580.4|579.8|580.4|579.8|579.6|579|138
1638519300000|2021-12-03 08:15:00|579.1|578.5|579.8|579.2|580|579.4|579.1|578.5|116
1638519600000|2021-12-03 08:20:00|579.6|579|580.1|579.5|580.3|579.7|579.6|579|129
1638519900000|2021-12-03 08:25:00|579.8|579.2|579.8|579.2|580.1|579.5|579.6|579|71
1638520200000|2021-12-03 08:30:00|579.7|579.1|579.8|579.2|579.8|579.2|579.6|579|28
1638520500000|2021-12-03 08:35:00|579.7|579.1|579.6|579|580.1|579.5|579.6|579|62
1638520800000|2021-12-03 08:40:00|579.3|578.7|578.8|578.2|579.3|578.7|578.8|578.2|107
1638521100000|2021-12-03 08:45:00|578.6|578|579.1|578.5|579.1|578.5|578.6|578|63
1638521400000|2021-12-03 08:50:00|579.2|578.6|579.4|578.8|579.4|578.8|578.8|578.2|73
1638521700000|2021-12-03 08:55:00|579.3|578.7|579.4|578.8|579.6|579|579.3|578.7|48
1638522000000|2021-12-03 09:00:00|579.6|579|579.6|579|579.6|579|579.1|578.5|60
1638522300000|2021-12-03 09:05:00|579.8|579.2|579.1|578.5|579.8|579.2|578.8|578.2|105
1638522600000|2021-12-03 09:10:00|579|578.4|579|578.4|579.1|578.5|578.6|578|49
1638522900000|2021-12-03 09:15:00|579.1|578.5|579.1|578.5|579.4|578.8|579.1|578.5|37
1638523200000|2021-12-03 09:20:00|579|578.4|579.1|578.5|579.1|578.5|578.8|578.2|20
1638523500000|2021-12-03 09:25:00|579.3|578.7|579.3|578.7|579.5|578.9|579.3|578.7|37
1638523800000|2021-12-03 09:30:00|579.4|578.8|579.1|578.5|579.6|579|579.1|578.5|38
1638524100000|2021-12-03 09:35:00|579.3|578.7|579.7|579.1|580.1|579.5|579.2|578.6|147
1638524400000|2021-12-03 09:40:00|579.6|579|579.9|579.3|580.1|579.5|579.6|579|57
1638524700000|2021-12-03 09:45:00|579.6|579|579.9|579.3|580.1|579.5|579.6|579|99
1638525000000|2021-12-03 09:50:00|580|579.4|580.3|579.7|580.3|579.7|579.9|579.3|31
1638525300000|2021-12-03 09:55:00|580.4|579.8|580.6|580|580.8|580.2|580.3|579.7|112
1638525600000|2021-12-03 10:00:00|580.5|579.9|579.9|579.3|580.5|579.9|579.8|579.2|33
1638525900000|2021-12-03 10:05:00|580|579.4|579.9|579.3|580.1|579.5|579.9|579.3|148
1638526200000|2021-12-03 10:10:00|579.8|579.2|579.6|579|580.1|579.5|579.6|579|32
1638526500000|2021-12-03 10:15:00|579.4|578.8|579|578.4|579.4|578.8|578.6|578|95
1638526800000|2021-12-03 10:20:00|579.1|578.5|579.1|578.5|579.2|578.6|578.8|578.2|23
1638527100000|2021-12-03 10:25:00|579|578.4|578.8|578.2|579.1|578.5|578.8|578.2|49
1638527400000|2021-12-03 10:30:00|578.7|578.1|578.9|578.3|578.9|578.3|578.6|578|34
1638527700000|2021-12-03 10:35:00|578.6|578|578.6|578|578.9|578.3|578.6|578|44
1638528000000|2021-12-03 10:40:00|578.9|578.3|578.9|578.3|579.1|578.5|578.9|578.3|46
1638528300000|2021-12-03 10:45:00|578.7|578.1|579.1|578.5|579.1|578.5|578.6|578|42
1638528600000|2021-12-03 10:50:00|578.9|578.3|578.6|578|578.9|578.3|578.6|578|14
1638528900000|2021-12-03 10:55:00|578.7|578.1|578.9|578.3|578.9|578.3|578.7|578.1|19
1638529200000|2021-12-03 11:00:00|578.6|578|578.6|578|578.6|578|578.6|578|11
1638529500000|2021-12-03 11:05:00|578.4|577.8|578.6|578|578.7|578.1|578.4|577.8|27
1638529800000|2021-12-03 11:10:00|578.4|577.8|578.4|577.8|578.4|577.8|578.3|577.7|51
1638530100000|2021-12-03 11:15:00|578.2|577.6|578.1|577.5|578.4|577.8|578.1|577.5|80
1638530400000|2021-12-03 11:20:00|578.4|577.8|578.1|577.5|578.4|577.8|578.1|577.5|33
1638530700000|2021-12-03 11:25:00|578.4|577.8|578.4|577.8|578.4|577.8|578.1|577.5|65
1638531000000|2021-12-03 11:30:00|578.1|577.5|578.1|577.5|578.4|577.8|578.1|577.5|30
1638531300000|2021-12-03 11:35:00|578.4|577.8|578.9|578.3|578.9|578.3|578.4|577.8|105
1638531600000|2021-12-03 11:40:00|579.1|578.5|578.9|578.3|579.4|578.8|578.9|578.3|45
1638531900000|2021-12-03 11:45:00|578.7|578.1|579.1|578.5|579.1|578.5|578.6|578|31
1638532200000|2021-12-03 11:50:00|579.4|578.8|579.4|578.8|579.4|578.8|579.4|578.8|29
1638532500000|2021-12-03 11:55:00|579.2|578.6|579.6|579|579.9|579.3|579.1|578.5|88
1638532800000|2021-12-03 12:00:00|579.7|579.1|580.4|579.8|580.4|579.8|579.6|579|86
1638533100000|2021-12-03 12:05:00|580.6|580|580.8|580.2|580.9|580.3|580.6|580|238
1638533400000|2021-12-03 12:10:00|580.6|580|580.6|580|580.8|580.2|580.6|580|57
1638533700000|2021-12-03 12:15:00|580.8|580.2|580.6|580|580.8|580.2|580.6|580|109
1638534000000|2021-12-03 12:20:00|581.1|580.5|580.8|580.2|581.1|580.5|580.6|580|177
1638534300000|2021-12-03 12:25:00|580.9|580.3|581.3|580.7|581.4|580.8|580.9|580.3|79
1638534600000|2021-12-03 12:30:00|581.2|580.6|581.3|580.7|581.3|580.7|581.1|580.5|49
1638534900000|2021-12-03 12:35:00|581.1|580.5|580.6|580|581.3|580.7|580.6|580|197
1638535200000|2021-12-03 12:40:00|580.8|580.2|580.7|580.1|581.1|580.5|580.6|580|89
1638535500000|2021-12-03 12:45:00|580.6|580|580.8|580.2|580.9|580.3|580.6|580|80
1638535800000|2021-12-03 12:50:00|580.9|580.3|581|580.4|581.1|580.5|580.9|580.3|180
1638536100000|2021-12-03 12:55:00|581.1|580.5|581.1|580.5|581.1|580.5|580.8|580.2|39
1638536400000|2021-12-03 13:00:00|580.9|580.3|580.3|579.7|581.1|580.5|580.2|579.6|124
1638536700000|2021-12-03 13:05:00|580.4|579.8|581.1|580.5|581.1|580.5|580.4|579.8|108
1638537000000|2021-12-03 13:10:00|581.3|580.7|581.6|581|581.6|581|581.3|580.7|170
1638537300000|2021-12-03 13:15:00|581.7|581.1|581.9|581.3|582.3|581.7|581.7|581.1|169
1638537600000|2021-12-03 13:20:00|582|581.4|582.1|581.5|582.4|581.8|581.9|581.3|152
1638537900000|2021-12-03 13:25:00|581.9|581.3|581.6|581|582.1|581.5|581.6|581|267
1638538200000|2021-12-03 13:30:00|581.5|580.9|581.6|581|582.1|581.5|581.2|580.6|318
1638538500000|2021-12-03 13:35:00|581.7|581.1|582.1|581.5|582.1|581.5|581.6|581|164
1638538800000|2021-12-03 13:40:00|582|581.4|581.9|581.3|582.4|581.8|581.7|581.1|301
1638541800000|2021-12-03 14:30:00|580.9|580.3|581.6|581|582.1|581.5|579.8|579.2|3820
1638542100000|2021-12-03 14:35:00|581.8|581.2|582.8|582.2|583.5|582.9|581.3|580.7|1271
1638542400000|2021-12-03 14:40:00|582.9|582.3|583.1|582.5|583.1|582.5|582.1|581.5|1188
1638542700000|2021-12-03 14:45:00|583.2|582.6|581.8|581.2|583.4|582.8|581.8|581.2|934
1638543000000|2021-12-03 14:50:00|582.1|581.5|582.8|582.2|583.1|582.5|581.8|581.2|1561
1638543300000|2021-12-03 14:55:00|583.1|582.5|583.6|583|583.6|583|582.8|582.2|1026
1638543600000|2021-12-03 15:00:00|583.3|582.7|583.3|582.7|583.6|583|582.6|582|972
1638543900000|2021-12-03 15:05:00|583.6|583|583.8|583.2|583.8|583.2|582.6|582|1225
1638544200000|2021-12-03 15:10:00|583.6|583|584.8|584.2|585|584.4|583.6|583|1349
1638544500000|2021-12-03 15:15:00|585.1|584.5|586.3|585.7|586.3|585.7|584.8|584.2|2332
1638544800000|2021-12-03 15:20:00|586.6|586|587.1|586.5|587.3|586.7|585.8|585.2|3116
1638545100000|2021-12-03 15:25:00|586.9|586.3|585.8|585.2|587.1|586.5|585.3|584.7|2016
1638545400000|2021-12-03 15:30:00|585.6|585|586.3|585.7|586.6|586|585.6|585|1115
1638545700000|2021-12-03 15:35:00|586.1|585.5|586.1|585.5|586.3|585.7|585.6|585|801
1638546000000|2021-12-03 15:40:00|586.3|585.7|586.8|586.2|587.1|586.5|586.1|585.5|1532
1638546300000|2021-12-03 15:45:00|587|586.4|586.6|586|587.1|586.5|586.1|585.5|1408
1638546600000|2021-12-03 15:50:00|586.8|586.2|586.6|586|587.1|586.5|586.3|585.7|727
1638546900000|2021-12-03 15:55:00|586.3|585.7|586.3|585.7|586.3|585.7|585.6|585|1277
1638547200000|2021-12-03 16:00:00|586.2|585.6|586.3|585.7|586.8|586.2|586.1|585.5|682
1638547500000|2021-12-03 16:05:00|586.1|585.5|585.8|585.2|586.1|585.5|584.8|584.2|860
1638547800000|2021-12-03 16:10:00|586.1|585.5|584.3|583.7|586.1|585.5|584.3|583.7|1225
1638548100000|2021-12-03 16:15:00|584.1|583.5|582.6|582|584.1|583.5|582.1|581.5|2039
1638548400000|2021-12-03 16:20:00|582.8|582.2|582.8|582.2|583.6|583|582.1|581.5|2611
1638548700000|2021-12-03 16:25:00|582.7|582.1|583.8|583.2|583.8|583.2|582.1|581.5|667
1638549000000|2021-12-03 16:30:00|583.6|583|583.8|583.2|584.1|583.5|583.3|582.7|1280
1638549300000|2021-12-03 16:35:00|583.6|583|583.9|583.3|584.3|583.7|583.3|582.7|584
1638549600000|2021-12-03 16:40:00|584.1|583.5|584.6|584|584.6|584|583.6|583|879
1638549900000|2021-12-03 16:45:00|584.3|583.7|583.8|583.2|584.3|583.7|583.3|582.7|869
1638550200000|2021-12-03 16:50:00|584.1|583.5|582.6|582|584.1|583.5|582.3|581.7|896
1638550500000|2021-12-03 16:55:00|582.5|581.9|582.3|581.7|582.8|582.2|582.1|581.5|452
1638550800000|2021-12-03 17:00:00|582.2|581.6|581.6|581|582.2|581.6|581.3|580.7|892
1638551100000|2021-12-03 17:05:00|581.3|580.7|581.6|581|582.1|581.5|581.1|580.5|872
1638551400000|2021-12-03 17:10:00|581.3|580.7|582.1|581.5|582.1|581.5|581.1|580.5|421
1638551700000|2021-12-03 17:15:00|582|581.4|581.8|581.2|582.3|581.7|581.1|580.5|526
1638552000000|2021-12-03 17:20:00|581.6|581|581.6|581|581.8|581.2|581.6|581|471
1638552300000|2021-12-03 17:25:00|581.8|581.2|581.8|581.2|581.8|581.2|581.3|580.7|740
1638552600000|2021-12-03 17:30:00|581.6|581|581.6|581|581.8|581.2|581.6|581|331
1638552900000|2021-12-03 17:35:00|581.3|580.7|582.8|582.2|583.1|582.5|581.3|580.7|1204
1638553200000|2021-12-03 17:40:00|582.6|582|582.1|581.5|582.8|582.2|582.1|581.5|286
1638553500000|2021-12-03 17:45:00|582.3|581.7|585.1|584.5|585.8|585.2|582.1|581.5|2107
1638553800000|2021-12-03 17:50:00|584.8|584.2|585.1|584.5|585.3|584.7|584.3|583.7|990
1638554100000|2021-12-03 17:55:00|584.8|584.2|585.3|584.7|585.3|584.7|584.6|584|449
1638554400000|2021-12-03 18:00:00|585.1|584.5|585.6|585|585.6|585|584.8|584.2|632
1638554700000|2021-12-03 18:05:00|585.8|585.2|585.6|585|585.8|585.2|585.3|584.7|482
1638555000000|2021-12-03 18:10:00|585.3|584.7|585.3|584.7|585.8|585.2|585.3|584.7|835
1638555300000|2021-12-03 18:15:00|585.1|584.5|585.1|584.5|585.3|584.7|585.1|584.5|340
1638555600000|2021-12-03 18:20:00|585.2|584.6|584.3|583.7|585.3|584.7|584.3|583.7|1177
1638555900000|2021-12-03 18:25:00|584.6|584|584.6|584|584.6|584|584.1|583.5|552
1638556200000|2021-12-03 18:30:00|584.1|583.5|584.6|584|584.8|584.2|583.8|583.2|505
1638556500000|2021-12-03 18:35:00|584.3|583.7|583.8|583.2|584.6|584|583.6|583|673
1638556800000|2021-12-03 18:40:00|583.6|583|584.1|583.5|584.3|583.7|583.6|583|380
1638557100000|2021-12-03 18:45:00|583.8|583.2|583.8|583.2|584.1|583.5|583.8|583.2|281
1638557400000|2021-12-03 18:50:00|584.1|583.5|584.6|584|584.8|584.2|583.8|583.2|571
1638557700000|2021-12-03 18:55:00|584.8|584.2|584.3|583.7|585.3|584.7|584.3|583.7|623
1638558000000|2021-12-03 19:00:00|584.5|583.9|584.6|584|585.6|585|584.5|583.9|1358
1638558300000|2021-12-03 19:05:00|584.5|583.9|585.3|584.7|585.6|585|584.4|583.8|1041
1638558600000|2021-12-03 19:10:00|585.6|585|584.9|584.3|585.6|585|583.6|583|3784
1638558900000|2021-12-03 19:15:00|585|584.4|585.6|585|586|585.4|584.6|584|1550
1638752400000|2021-12-06 01:00:00|586.1|585.5|584.4|583.8|586.1|585.5|584.2|583.6|1403
1638752700000|2021-12-06 01:05:00|584.2|583.6|583.4|582.8|584.7|584.1|583.2|582.6|577
1638753000000|2021-12-06 01:10:00|583.2|582.6|583.9|583.3|584.2|583.6|582.9|582.3|454
1638753300000|2021-12-06 01:15:00|584.8|584.2|584.8|584.2|584.9|584.3|584.4|583.8|259
1638753600000|2021-12-06 01:20:00|584.7|584.1|585|584.4|585.1|584.5|584.7|584.1|58
1638753900000|2021-12-06 01:25:00|584.8|584.2|585.3|584.7|585.3|584.7|584.7|584.1|126
1638754200000|2021-12-06 01:30:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|56
1638754500000|2021-12-06 01:35:00|584.2|583.6|584.2|583.6|584.2|583.6|583.9|583.3|60
1638754800000|2021-12-06 01:40:00|583.9|583.3|583.7|583.1|584.2|583.6|583.7|583.1|38
1638755100000|2021-12-06 01:45:00|583.9|583.3|583.9|583.3|584.2|583.6|583.7|583.1|154
1638755400000|2021-12-06 01:50:00|584|583.4|584.4|583.8|584.4|583.8|584|583.4|78
1638755700000|2021-12-06 01:55:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|17
1638756000000|2021-12-06 02:00:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|62
1638756300000|2021-12-06 02:05:00|584.8|584.2|584.7|584.1|584.9|584.3|584.7|584.1|38
1638756600000|2021-12-06 02:10:00|584.6|584|584.7|584.1|584.7|584.1|584.4|583.8|29
1638756900000|2021-12-06 02:15:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|22
1638757200000|2021-12-06 02:20:00|||||||||18
1638757500000|2021-12-06 02:25:00|||||||||17
1638757800000|2021-12-06 02:30:00|584.3|583.7|584.2|583.6|584.4|583.8|584.2|583.6|59
1638758100000|2021-12-06 02:35:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|18
1638758700000|2021-12-06 02:45:00|||||||||12
1638759000000|2021-12-06 02:50:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|21
1638759300000|2021-12-06 02:55:00|||||||||1
1638759600000|2021-12-06 03:00:00|584.9|584.3|584.7|584.1|584.9|584.3|584.7|584.1|40
1638759900000|2021-12-06 03:05:00|584.8|584.2|584.7|584.1|584.8|584.2|584.7|584.1|8
1638760200000|2021-12-06 03:10:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|21
1638760500000|2021-12-06 03:15:00|584.7|584.1|584.7|584.1|584.8|584.2|584.7|584.1|10
1638760800000|2021-12-06 03:20:00|584.8|584.2|584.7|584.1|584.8|584.2|584.7|584.1|12
1638761100000|2021-12-06 03:25:00|||||||||9
1638761400000|2021-12-06 03:30:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|63
1638761700000|2021-12-06 03:35:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|22
1638762000000|2021-12-06 03:40:00|||||||||17
1638762300000|2021-12-06 03:45:00|||||||||8
1638762600000|2021-12-06 03:50:00|||||||||25
1638762900000|2021-12-06 03:55:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|20
1638763200000|2021-12-06 04:00:00|||||||||20
1638763500000|2021-12-06 04:05:00|||||||||8
1638763800000|2021-12-06 04:10:00|||||||||16
1638764100000|2021-12-06 04:15:00|584.9|584.3|584.9|584.3|584.9|584.3|584.8|584.2|66
1638764400000|2021-12-06 04:20:00|584.8|584.2|584.9|584.3|584.9|584.3|584.7|584.1|6
1638764700000|2021-12-06 04:25:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|21
1638765000000|2021-12-06 04:30:00|584.8|584.2|584.9|584.3|584.9|584.3|584.7|584.1|8
1638765300000|2021-12-06 04:35:00|584.8|584.2|584.8|584.2|584.8|584.2|584.8|584.2|8
1638765600000|2021-12-06 04:40:00|584.7|584.1|584.9|584.3|584.9|584.3|584.7|584.1|5
1638765900000|2021-12-06 04:45:00|584.8|584.2|584.9|584.3|584.9|584.3|584.7|584.1|5
1638766200000|2021-12-06 04:50:00|584.7|584.1|584.8|584.2|584.9|584.3|584.7|584.1|14
1638766500000|2021-12-06 04:55:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|3
1638766800000|2021-12-06 05:00:00|||||||||2
1638767100000|2021-12-06 05:05:00|||||||||8
1638767400000|2021-12-06 05:10:00|||||||||4
1638767700000|2021-12-06 05:15:00|584.5|583.9|584.4|583.8|584.5|583.9|584.4|583.8|8
1638768000000|2021-12-06 05:20:00|584.7|584.1|584.4|583.8|584.7|584.1|584.4|583.8|9
1638768300000|2021-12-06 05:25:00|||||||||6
1638768600000|2021-12-06 05:30:00|584.7|584.1|584.7|584.1|584.7|584.1|584.4|583.8|35
1638768900000|2021-12-06 05:35:00|584.5|583.9|584.4|583.8|584.7|584.1|584.4|583.8|18
1638769200000|2021-12-06 05:40:00|584.5|583.9|584.2|583.6|584.7|584.1|584.2|583.6|64
1638769500000|2021-12-06 05:45:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|31
1638769800000|2021-12-06 05:50:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|85
1638770100000|2021-12-06 05:55:00|||||||||7
1638770400000|2021-12-06 06:00:00|583.9|583.3|584.2|583.6|584.2|583.6|583.9|583.3|19
1638770700000|2021-12-06 06:05:00|584|583.4|583.9|583.3|584.2|583.6|583.9|583.3|17
1638771000000|2021-12-06 06:10:00|583.7|583.1|583.9|583.3|583.9|583.3|583.7|583.1|69
1638771300000|2021-12-06 06:15:00|583.7|583.1|583.7|583.1|583.9|583.3|583.7|583.1|21
1638771600000|2021-12-06 06:20:00|583.8|583.2|583.7|583.1|583.8|583.2|583.4|582.8|90
1638771900000|2021-12-06 06:25:00|583.6|583|583.4|582.8|583.7|583.1|583.4|582.8|21
1638772200000|2021-12-06 06:30:00|583.7|583.1|583.7|583.1|583.9|583.3|583.7|583.1|64
1638772500000|2021-12-06 06:35:00|||||||||2
1638772800000|2021-12-06 06:40:00|583.4|582.8|583.7|583.1|583.7|583.1|583.4|582.8|25
1638773100000|2021-12-06 06:45:00|583.6|583|583.7|583.1|583.7|583.1|583.5|582.9|9
1638773400000|2021-12-06 06:50:00|||||||||10
1638773700000|2021-12-06 06:55:00|583.9|583.3|583.7|583.1|583.9|583.3|583.7|583.1|22
1638774000000|2021-12-06 07:00:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|26
1638774300000|2021-12-06 07:05:00|584.2|583.6|584.2|583.6|584.2|583.6|583.9|583.3|48
1638774600000|2021-12-06 07:10:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|48
1638774900000|2021-12-06 07:15:00|584.3|583.7|584.2|583.6|584.6|584|584.2|583.6|44
1638775200000|2021-12-06 07:20:00|583.9|583.3|584.2|583.6|584.2|583.6|583.9|583.3|41
1638775500000|2021-12-06 07:25:00|||||||||7
1638775800000|2021-12-06 07:30:00|583.9|583.3|583.9|583.3|584.2|583.6|583.9|583.3|41
1638776100000|2021-12-06 07:35:00|584.2|583.6|584.2|583.6|584.2|583.6|584.1|583.5|6
1638776400000|2021-12-06 07:40:00|583.9|583.3|584.2|583.6|584.2|583.6|583.9|583.3|15
1638776700000|2021-12-06 07:45:00|583.9|583.3|583.9|583.3|583.9|583.3|583.9|583.3|11
1638777000000|2021-12-06 07:50:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|12
1638777300000|2021-12-06 07:55:00|584.2|583.6|584.7|584.1|584.7|584.1|584.2|583.6|61
1638777600000|2021-12-06 08:00:00|584.5|583.9|584.2|583.6|584.7|584.1|584.2|583.6|48
1638777900000|2021-12-06 08:05:00|584.4|583.8|584.1|583.5|584.4|583.8|583.9|583.3|49
1638778200000|2021-12-06 08:10:00|583.9|583.3|584.2|583.6|584.2|583.6|583.7|583.1|13
1638778500000|2021-12-06 08:15:00|584.1|583.5|583.9|583.3|584.2|583.6|583.9|583.3|10
1638778800000|2021-12-06 08:20:00|583.7|583.1|583.7|583.1|583.9|583.3|583.7|583.1|54
1638779100000|2021-12-06 08:25:00|583.6|583|583.4|582.8|583.6|583|582.9|582.3|61
1638779400000|2021-12-06 08:30:00|583.3|582.7|583.2|582.6|583.4|582.8|583.2|582.6|32
1638779700000|2021-12-06 08:35:00|583.4|582.8|583.2|582.6|583.4|582.8|582.9|582.3|60
1638780000000|2021-12-06 08:40:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|20
1638780300000|2021-12-06 08:45:00|583.2|582.6|582.9|582.3|583.2|582.6|582.9|582.3|30
1638780600000|2021-12-06 08:50:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|13
1638780900000|2021-12-06 08:55:00|583.2|582.6|583.2|582.6|583.3|582.7|583.2|582.6|9
1638781200000|2021-12-06 09:00:00|583.4|582.8|583.9|583.3|584.2|583.6|583.4|582.8|90
1638781500000|2021-12-06 09:05:00|583.7|583.1|584.2|583.6|584.4|583.8|583.7|583.1|79
1638781800000|2021-12-06 09:10:00|584.1|583.5|583.9|583.3|584.2|583.6|583.9|583.3|26
1638782100000|2021-12-06 09:15:00|583.7|583.1|583.7|583.1|583.7|583.1|583.7|583.1|12
1638782400000|2021-12-06 09:20:00|583.4|582.8|583.3|582.7|583.4|582.8|583.3|582.7|25
1638782700000|2021-12-06 09:25:00|583.2|582.6|583.4|582.8|583.4|582.8|582.8|582.2|137
1638783000000|2021-12-06 09:30:00|583.3|582.7|583.2|582.6|583.4|582.8|583.2|582.6|62
1638783300000|2021-12-06 09:35:00|583.3|582.7|582.7|582.1|583.3|582.7|582.7|582.1|56
1638783600000|2021-12-06 09:40:00|||||||||3
1638783900000|2021-12-06 09:45:00|582.2|581.6|582.2|581.6|582.4|581.8|582.2|581.6|66
1638784200000|2021-12-06 09:50:00|581.9|581.3|582.2|581.6|582.2|581.6|581.9|581.3|72
1638784500000|2021-12-06 09:55:00|582.1|581.5|581.7|581.1|582.1|581.5|581.4|580.8|98
1638784800000|2021-12-06 10:00:00|581.8|581.2|581.7|581.1|581.9|581.3|581.4|580.8|50
1638785100000|2021-12-06 10:05:00|581.6|581|581.7|581.1|581.7|581.1|581.4|580.8|8
1638785400000|2021-12-06 10:10:00|581.9|581.3|581.7|581.1|581.9|581.3|581.7|581.1|35
1638785700000|2021-12-06 10:15:00|581.6|581|581.9|581.3|582.2|581.6|581.6|581|84
1638786000000|2021-12-06 10:20:00|581.8|581.2|581.7|581.1|581.9|581.3|581.7|581.1|47
1638786300000|2021-12-06 10:25:00|581.8|581.2|581.7|581.1|581.8|581.2|581.7|581.1|24
1638786600000|2021-12-06 10:30:00|581.9|581.3|581.9|581.3|581.9|581.3|581.9|581.3|55
1638786900000|2021-12-06 10:35:00|581.7|581.1|581.7|581.1|581.9|581.3|581.7|581.1|31
1638787200000|2021-12-06 10:40:00|581.4|580.8|581.4|580.8|581.4|580.8|581.4|580.8|60
1638787500000|2021-12-06 10:45:00|581.2|580.6|581.2|580.6|581.4|580.8|581.2|580.6|118
1638787800000|2021-12-06 10:50:00|581.4|580.8|581.7|581.1|582.2|581.6|581.4|580.8|34
1638788100000|2021-12-06 10:55:00|||||||||5
1638788400000|2021-12-06 11:00:00|581.9|581.3|581.7|581.1|581.9|581.3|581.7|581.1|24
1638788700000|2021-12-06 11:05:00|581.4|580.8|580.9|580.3|581.4|580.8|580.9|580.3|127
1638789000000|2021-12-06 11:10:00|581.2|580.6|581.2|580.6|581.2|580.6|581.1|580.5|32
1638789300000|2021-12-06 11:15:00|581.4|580.8|581.4|580.8|581.4|580.8|581.2|580.6|33
1638789600000|2021-12-06 11:20:00|581.2|580.6|581.4|580.8|581.4|580.8|581.2|580.6|48
1638789900000|2021-12-06 11:25:00|581.2|580.6|581.7|581.1|581.7|581.1|581.2|580.6|59
1638790200000|2021-12-06 11:30:00|581.4|580.8|581.4|580.8|581.7|581.1|581.4|580.8|157
1638790500000|2021-12-06 11:35:00|581.2|580.6|581.7|581.1|581.7|581.1|581.2|580.6|127
1638790800000|2021-12-06 11:40:00|581.9|581.3|581.7|581.1|581.9|581.3|581.4|580.8|136
1638791100000|2021-12-06 11:45:00|581.5|580.9|581.4|580.8|581.5|580.9|581.2|580.6|239
1638791400000|2021-12-06 11:50:00|581.2|580.6|581.2|580.6|581.4|580.8|581.2|580.6|74
1638791700000|2021-12-06 11:55:00|581.1|580.5|581.9|581.3|581.9|581.3|580.9|580.3|61
1638792000000|2021-12-06 12:00:00|581.7|581.1|580.9|580.3|581.7|581.1|580.9|580.3|90
1638792300000|2021-12-06 12:05:00|581.2|580.6|580.9|580.3|581.2|580.6|580.9|580.3|43
1638792600000|2021-12-06 12:10:00|580.8|580.2|580.9|580.3|580.9|580.3|580.2|579.6|294
1638792900000|2021-12-06 12:15:00|582.1|581.5|582.3|581.7|582.3|581.7|582|581.4|37
1638793200000|2021-12-06 12:20:00|582.2|581.6|582.2|581.6|582.2|581.6|581.9|581.3|15
1638793500000|2021-12-06 12:25:00|582.3|581.7|582.5|581.9|582.6|582|582.2|581.6|143
1638793800000|2021-12-06 12:30:00|581.2|580.6|581.4|580.8|581.4|580.8|580.9|580.3|87
1638794100000|2021-12-06 12:35:00|581.7|581.1|581.4|580.8|581.9|581.3|581.4|580.8|169
1638794400000|2021-12-06 12:40:00|581.3|580.7|581.3|580.7|581.4|580.8|581.2|580.6|65
1638794700000|2021-12-06 12:45:00|582.3|581.7|582.4|581.8|582.7|582.1|582|581.4|84
1638795000000|2021-12-06 12:50:00|582.3|581.7|582.2|581.6|582.5|581.9|582.2|581.6|155
1638795300000|2021-12-06 12:55:00|582.1|581.5|582.2|581.6|582.2|581.6|581.8|581.2|388
1638795600000|2021-12-06 13:00:00|582.4|581.8|582.2|581.6|582.6|582|582.2|581.6|61
1638795900000|2021-12-06 13:05:00|582.1|581.5|582|581.4|582.1|581.5|581.8|581.2|68
1638796200000|2021-12-06 13:10:00|581.9|581.3|582|581.4|582|581.4|581.2|580.6|154
1638796500000|2021-12-06 13:15:00|580.8|580.2|581.2|580.6|581.2|580.6|580.8|580.2|81
1638796800000|2021-12-06 13:20:00|581.3|580.7|580.9|580.3|581.4|580.8|580.9|580.3|225
1638797100000|2021-12-06 13:25:00|580.7|580.1|581.4|580.8|581.7|581.1|580.7|580.1|297
1638797400000|2021-12-06 13:30:00|581.7|581.1|581.2|580.6|581.7|581.1|581.2|580.6|139
1638797700000|2021-12-06 13:35:00|580.9|580.3|581.4|580.8|581.4|580.8|580.9|580.3|126
1638798000000|2021-12-06 13:40:00|581.7|581.1|581.6|581|581.7|581.1|581.4|580.8|153
1638801000000|2021-12-06 14:30:00|581.2|580.6|580.4|579.8|582.4|581.8|580.2|579.6|4242
1638801300000|2021-12-06 14:35:00|580.2|579.6|579.4|578.8|580.2|579.6|578.2|577.6|2610
1638801600000|2021-12-06 14:40:00|579.2|578.6|579.9|579.3|579.9|579.3|578.7|578.1|1210
1638801900000|2021-12-06 14:45:00|579.7|579.1|577.7|577.1|579.7|579.1|577.7|577.1|1476
1638802200000|2021-12-06 14:50:00|577.5|576.9|577|576.4|578.2|577.6|577|576.4|1817
1638802500000|2021-12-06 14:55:00|577.2|576.6|578.2|577.6|578.2|577.6|576.5|575.9|1326
1638802800000|2021-12-06 15:00:00|577.9|577.3|578.2|577.6|578.4|577.8|577.9|577.3|450
1638803100000|2021-12-06 15:05:00|577.9|577.3|578.5|577.9|578.5|577.9|577.4|576.8|1691
1638803400000|2021-12-06 15:10:00|578.4|577.8|579.5|578.9|579.5|578.9|578.2|577.6|1416
1638803700000|2021-12-06 15:15:00|579.4|578.8|580|579.4|580.1|579.5|579.4|578.8|886
1638804000000|2021-12-06 15:20:00|579.9|579.3|579.4|578.8|580|579.4|579.2|578.6|943
1638804300000|2021-12-06 15:25:00|579.2|578.6|579.9|579.3|580.1|579.5|579.2|578.6|461
1638804600000|2021-12-06 15:30:00|579.7|579.1|580.4|579.8|580.4|579.8|579.2|578.6|549
1638804900000|2021-12-06 15:35:00|580.5|579.9|580.2|579.6|580.7|580.1|579.7|579.1|442
1638805200000|2021-12-06 15:40:00|580.4|579.8|580.2|579.6|580.7|580.1|580.2|579.6|434
1638805500000|2021-12-06 15:45:00|579.9|579.3|580|579.4|580|579.4|579.4|578.8|373
1638805800000|2021-12-06 15:50:00|580.2|579.6|580.2|579.6|580.2|579.6|579.7|579.1|421
1638806100000|2021-12-06 15:55:00|580|579.4|579.5|578.9|580.2|579.6|579.4|578.8|408
1638806400000|2021-12-06 16:00:00|579.6|579|579.7|579.1|579.9|579.3|579|578.4|1024
1638806700000|2021-12-06 16:05:00|579.9|579.3|579.7|579.1|580.2|579.6|579.7|579.1|609
1638807000000|2021-12-06 16:10:00|579.9|579.3|579.9|579.3|580.2|579.6|579.7|579.1|346
1638807300000|2021-12-06 16:15:00|580.2|579.6|580.2|579.6|580.4|579.8|579.7|579.1|410
1638807600000|2021-12-06 16:20:00|579.9|579.3|579.7|579.1|580.2|579.6|579.6|579|315
1638807900000|2021-12-06 16:25:00|579.6|579|578.9|578.3|579.7|579.1|578.9|578.3|400
1638808200000|2021-12-06 16:30:00|579.2|578.6|579.2|578.6|579.4|578.8|579.1|578.5|422
1638808500000|2021-12-06 16:35:00|579.1|578.5|579.1|578.5|579.2|578.6|578.9|578.3|286
1638808800000|2021-12-06 16:40:00|579.2|578.6|578.7|578.1|579.2|578.6|578.7|578.1|300
1638809100000|2021-12-06 16:45:00|578.9|578.3|579.2|578.6|579.4|578.8|578.9|578.3|204
1638809400000|2021-12-06 16:50:00|578.9|578.3|578.7|578.1|579.2|578.6|578.7|578.1|203
1638809700000|2021-12-06 16:55:00|578.6|578|578.6|578|578.9|578.3|578.4|577.8|295
1638810000000|2021-12-06 17:00:00|578.7|578.1|578.7|578.1|578.9|578.3|578.4|577.8|251
1638810300000|2021-12-06 17:05:00|578.6|578|579.4|578.8|579.4|578.8|578.6|578|377
1638810600000|2021-12-06 17:10:00|579.7|579.1|579.4|578.8|579.7|579.1|579.4|578.8|502
1638810900000|2021-12-06 17:15:00|579.6|579|581.9|581.3|581.9|581.3|579.4|578.8|1327
1638811200000|2021-12-06 17:20:00|581.7|581.1|581.2|580.6|581.9|581.3|581.2|580.6|646
1638811500000|2021-12-06 17:25:00|580.9|580.3|580.4|579.8|581.2|580.6|580.4|579.8|233
1638811800000|2021-12-06 17:30:00|580.7|580.1|581.4|580.8|581.4|580.8|580.4|579.8|257
1638812100000|2021-12-06 17:35:00|581.2|580.6|580.9|580.3|581.4|580.8|580.9|580.3|781
1638812400000|2021-12-06 17:40:00|581|580.4|581.3|580.7|581.4|580.8|580.9|580.3|309
1638812700000|2021-12-06 17:45:00|581.4|580.8|580.9|580.3|581.4|580.8|580.9|580.3|342
1638813000000|2021-12-06 17:50:00|581.1|580.5|581.2|580.6|581.4|580.8|580.9|580.3|336
1638813300000|2021-12-06 17:55:00|581.1|580.5|581.4|580.8|581.4|580.8|580.9|580.3|257
1638813600000|2021-12-06 18:00:00|581.9|581.3|581.9|581.3|582.1|581.5|581.7|581.1|384
1638813900000|2021-12-06 18:05:00|581.7|581.1|581.8|581.2|581.9|581.3|581.7|581.1|249
1638814200000|2021-12-06 18:10:00|581.9|581.3|582.2|581.6|582.2|581.6|581.7|581.1|362
1638814500000|2021-12-06 18:15:00|582.4|581.8|582.4|581.8|582.5|581.9|582.4|581.8|806
1638814800000|2021-12-06 18:20:00|582.2|581.6|581.7|581.1|582.5|581.9|581.7|581.1|284
1638815100000|2021-12-06 18:25:00|581.6|581|581.9|581.3|581.9|581.3|581.5|580.9|257
1638815400000|2021-12-06 18:30:00|581.7|581.1|581.7|581.1|581.7|581.1|581.4|580.8|221
1638815700000|2021-12-06 18:35:00|581.5|580.9|581.2|580.6|581.5|580.9|581.2|580.6|355
1638816000000|2021-12-06 18:40:00|581.4|580.8|582.5|581.9|582.5|581.9|581.4|580.8|596
1638816300000|2021-12-06 18:45:00|582.4|581.8|583.2|582.6|583.2|582.6|582.4|581.8|586
1638816600000|2021-12-06 18:50:00|583|582.4|583.7|583.1|583.9|583.3|583|582.4|970
1638816900000|2021-12-06 18:55:00|583.5|582.9|582.4|581.8|583.5|582.9|582.3|581.7|736
1638817200000|2021-12-06 19:00:00|582.5|581.9|582.2|581.6|582.5|581.9|581.5|580.9|925
1638817500000|2021-12-06 19:05:00|581.9|581.3|581.7|581.1|582|581.4|581.2|580.6|600
1638817800000|2021-12-06 19:10:00|581.9|581.3|584.4|583.8|584.4|583.8|581.6|581|2626
1638818100000|2021-12-06 19:15:00|584.5|583.9|585|584.4|585|584.4|584.2|583.6|2024
1638838800000|2021-12-07 01:00:00|584.7|584.1|584.2|583.6|585.1|584.5|584.2|583.6|551
1638839100000|2021-12-07 01:05:00|584.4|583.8|584.7|584.1|584.9|584.3|584.3|583.7|136
1638839400000|2021-12-07 01:10:00|584.8|584.2|584.2|583.6|584.8|584.2|584.2|583.6|89
1638839700000|2021-12-07 01:15:00|584.3|583.7|584.2|583.6|584.4|583.8|584.2|583.6|39
1638840000000|2021-12-07 01:20:00|||||||||15
1638840300000|2021-12-07 01:25:00|584|583.4|584.1|583.5|584.2|583.6|583.9|583.3|67
1638840600000|2021-12-07 01:30:00|584|583.4|584.2|583.6|584.2|583.6|583.9|583.3|50
1638840900000|2021-12-07 01:35:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|28
1638841200000|2021-12-07 01:40:00|||||||||31
1638841500000|2021-12-07 01:45:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|22
1638841800000|2021-12-07 01:50:00|584.7|584.1|584.4|583.8|584.7|584.1|584.4|583.8|34
1638842100000|2021-12-07 01:55:00|584.6|584|584.7|584.1|584.7|584.1|584.6|584|22
1638842400000|2021-12-07 02:00:00|584.6|584|584.4|583.8|584.6|584|584.4|583.8|13
1638842700000|2021-12-07 02:05:00|584.6|584|584.1|583.5|584.6|584|584|583.4|57
1638843000000|2021-12-07 02:10:00|584.2|583.6|583.9|583.3|584.2|583.6|583.9|583.3|33
1638843300000|2021-12-07 02:15:00|583.7|583.1|583.7|583.1|583.7|583.1|583.7|583.1|35
1638843600000|2021-12-07 02:20:00|583.4|582.8|583.1|582.5|583.4|582.8|583.1|582.5|157
1638843900000|2021-12-07 02:25:00|583.2|582.6|583.2|582.6|583.2|582.6|583.1|582.5|9
1638844200000|2021-12-07 02:30:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|35
1638844500000|2021-12-07 02:35:00|583.5|582.9|583.4|582.8|583.7|583.1|583.4|582.8|25
1638844800000|2021-12-07 02:40:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|13
1638845100000|2021-12-07 02:45:00|583.5|582.9|583.5|582.9|583.5|582.9|583.3|582.7|49
1638845400000|2021-12-07 02:50:00|583.4|582.8|583.4|582.8|583.4|582.8|583.4|582.8|2
1638845700000|2021-12-07 02:55:00|||||||||14
1638846000000|2021-12-07 03:00:00|583.7|583.1|583.7|583.1|583.7|583.1|583.7|583.1|9
1638846300000|2021-12-07 03:05:00|583.6|583|583.7|583.1|583.7|583.1|583.4|582.8|11
1638846600000|2021-12-07 03:10:00|583.9|583.3|583.8|583.2|583.9|583.3|583.7|583.1|30
1638846900000|2021-12-07 03:15:00|583.9|583.3|583.7|583.1|583.9|583.3|583.7|583.1|14
1638847200000|2021-12-07 03:20:00|583.8|583.2|583.9|583.3|583.9|583.3|583.8|583.2|9
1638847500000|2021-12-07 03:25:00|584.2|583.6|584|583.4|584.2|583.6|583.9|583.3|41
1638847800000|2021-12-07 03:30:00|583.9|583.3|583.7|583.1|584|583.4|583.7|583.1|46
1638848100000|2021-12-07 03:35:00|||||||||5
1638848400000|2021-12-07 03:40:00|583.8|583.2|583.7|583.1|583.9|583.3|583.7|583.1|22
1638848700000|2021-12-07 03:45:00|583.8|583.2|583.9|583.3|583.9|583.3|583.7|583.1|6
1638849000000|2021-12-07 03:50:00|||||||||9
1638849300000|2021-12-07 03:55:00|584|583.4|584|583.4|584|583.4|584|583.4|24
1638849600000|2021-12-07 04:00:00|583.9|583.3|583.9|583.3|584.1|583.5|583.9|583.3|7
1638849900000|2021-12-07 04:05:00|584.1|583.5|584.2|583.6|584.2|583.6|584|583.4|15
1638850200000|2021-12-07 04:10:00|584|583.4|584.4|583.8|584.4|583.8|584|583.4|19
1638850500000|2021-12-07 04:15:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|17
1638850800000|2021-12-07 04:20:00|||||||||12
1638851100000|2021-12-07 04:25:00|584.3|583.7|584.2|583.6|584.4|583.8|584.2|583.6|16
1638851400000|2021-12-07 04:30:00|||||||||14
1638851700000|2021-12-07 04:35:00|583.9|583.3|584|583.4|584|583.4|583.9|583.3|17
1638852000000|2021-12-07 04:40:00|584.2|583.6|584.4|583.8|584.4|583.8|583.9|583.3|41
1638852300000|2021-12-07 04:45:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|20
1638852600000|2021-12-07 04:50:00|||||||||4
1638852900000|2021-12-07 04:55:00|584|583.4|583.9|583.3|584.1|583.5|583.9|583.3|5
1638853200000|2021-12-07 05:00:00|584|583.4|584.2|583.6|584.2|583.6|584|583.4|9
1638853500000|2021-12-07 05:05:00|584.1|583.5|584|583.4|584.2|583.6|584|583.4|6
1638853800000|2021-12-07 05:10:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|12
1638854100000|2021-12-07 05:15:00|584|583.4|584.2|583.6|584.2|583.6|584|583.4|11
1638854400000|2021-12-07 05:20:00|584.1|583.5|584.1|583.5|584.1|583.5|584.1|583.5|31
1638854700000|2021-12-07 05:25:00|584|583.4|584.1|583.5|584.1|583.5|584|583.4|1
1638855000000|2021-12-07 05:30:00|584.2|583.6|584.7|584.1|585|584.4|584.2|583.6|67
1638855300000|2021-12-07 05:35:00|||||||||6
1638855600000|2021-12-07 05:40:00|||||||||18
1638855900000|2021-12-07 05:45:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|24
1638856200000|2021-12-07 05:50:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|4
1638856500000|2021-12-07 05:55:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|3
1638856800000|2021-12-07 06:00:00|584.4|583.8|584.5|583.9|584.5|583.9|584.4|583.8|12
1638857100000|2021-12-07 06:05:00|584.7|584.1|584.5|583.9|584.7|584.1|584.5|583.9|11
1638857400000|2021-12-07 06:10:00|584.7|584.1|584.5|583.9|584.7|584.1|584.5|583.9|14
1638857700000|2021-12-07 06:15:00|||||||||67
1638858000000|2021-12-07 06:20:00|584.2|583.6|584.3|583.7|584.5|583.9|584.2|583.6|9
1638858300000|2021-12-07 06:25:00|584.2|583.6|584.5|583.9|584.5|583.9|584.2|583.6|11
1638858600000|2021-12-07 06:30:00|584.3|583.7|584.5|583.9|584.5|583.9|584.2|583.6|17
1638858900000|2021-12-07 06:35:00|584.7|584.1|584.9|584.3|585|584.4|584.5|583.9|22
1638859200000|2021-12-07 06:40:00|585|584.4|584.9|584.3|585|584.4|584.7|584.1|61
1638859500000|2021-12-07 06:45:00|585|584.4|584.9|584.3|585|584.4|584.7|584.1|11
1638859800000|2021-12-07 06:50:00|584.8|584.2|584.9|584.3|585|584.4|584.7|584.1|20
1638860100000|2021-12-07 06:55:00|585|584.4|584.5|583.9|585|584.4|584.4|583.8|21
1638860400000|2021-12-07 07:00:00|584.6|584|584.5|583.9|584.7|584.1|584.2|583.6|53
1638860700000|2021-12-07 07:05:00|584.6|584|584.7|584.1|584.7|584.1|584.5|583.9|16
1638861000000|2021-12-07 07:10:00|584.5|583.9|584.8|584.2|584.9|584.3|584.5|583.9|41
1638861300000|2021-12-07 07:15:00|584.7|584.1|585.2|584.6|585.4|584.8|584.7|584.1|158
1638861600000|2021-12-07 07:20:00|585.3|584.7|585.9|585.3|586|585.4|585.3|584.7|289
1638861900000|2021-12-07 07:25:00|585.8|585.2|585.7|585.1|586.2|585.6|585.7|585.1|66
1638862200000|2021-12-07 07:30:00|585.8|585.2|585.9|585.3|585.9|585.3|585.7|585.1|48
1638862500000|2021-12-07 07:35:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|71
1638862800000|2021-12-07 07:40:00|586.3|585.7|586.4|585.8|586.7|586.1|586.2|585.6|266
1638863100000|2021-12-07 07:45:00|586.5|585.9|586.4|585.8|586.7|586.1|586.4|585.8|95
1638863400000|2021-12-07 07:50:00|586.2|585.6|586.4|585.8|586.4|585.8|586.2|585.6|38
1638863700000|2021-12-07 07:55:00|586.3|585.7|586.7|586.1|586.7|586.1|586.2|585.6|87
1638864000000|2021-12-07 08:00:00|586.8|586.2|587.4|586.8|587.5|586.9|586.8|586.2|209
1638864300000|2021-12-07 08:05:00|587.7|587.1|587.7|587.1|587.7|587.1|587.3|586.7|329
1638864600000|2021-12-07 08:10:00|587.5|586.9|587|586.4|587.5|586.9|587|586.4|147
1638864900000|2021-12-07 08:15:00|587.1|586.5|587|586.4|587.2|586.6|586.9|586.3|53
1638865200000|2021-12-07 08:20:00|587.1|586.5|586.5|585.9|587.1|586.5|586.5|585.9|173
1638865500000|2021-12-07 08:25:00|586.7|586.1|586.7|586.1|586.7|586.1|586.7|586.1|106
1638865800000|2021-12-07 08:30:00|586.5|585.9|586.7|586.1|586.7|586.1|586.4|585.8|70
1638866100000|2021-12-07 08:35:00|586.4|585.8|586.5|585.9|586.5|585.9|586.2|585.6|109
1638866400000|2021-12-07 08:40:00|586.4|585.8|586.1|585.5|586.5|585.9|585.9|585.3|148
1638866700000|2021-12-07 08:45:00|586.2|585.6|586.4|585.8|586.6|586|586|585.4|97
1638867000000|2021-12-07 08:50:00|586.3|585.7|586.3|585.7|586.4|585.8|586.2|585.6|93
1638867300000|2021-12-07 08:55:00|586.4|585.8|585.9|585.3|586.4|585.8|585.7|585.1|67
1638867600000|2021-12-07 09:00:00|586|585.4|586|585.4|586.2|585.6|585.9|585.3|53
1638867900000|2021-12-07 09:05:00|586.1|585.5|585.8|585.2|586.2|585.6|585.8|585.2|52
1638868200000|2021-12-07 09:10:00|585.7|585.1|586.2|585.6|586.2|585.6|585.7|585.1|84
1638868500000|2021-12-07 09:15:00|||||||||11
1638868800000|2021-12-07 09:20:00|586.1|585.5|586.2|585.6|586.4|585.8|586.1|585.5|80
1638869100000|2021-12-07 09:25:00|586|585.4|586.6|586|586.7|586.1|586|585.4|49
1638869400000|2021-12-07 09:30:00|586.4|585.8|586.2|585.6|586.4|585.8|586.2|585.6|25
1638869700000|2021-12-07 09:35:00|586.4|585.8|586.2|585.6|586.4|585.8|586.2|585.6|104
1638870000000|2021-12-07 09:40:00|586|585.4|586.6|586|586.7|586.1|586|585.4|41
1638870300000|2021-12-07 09:45:00|586.7|586.1|586.3|585.7|586.9|586.3|586.3|585.7|92
1638870600000|2021-12-07 09:50:00|586.2|585.6|586.5|585.9|586.9|586.3|586.2|585.6|30
1638870900000|2021-12-07 09:55:00|586.3|585.7|586.2|585.6|586.4|585.8|586|585.4|65
1638871200000|2021-12-07 10:00:00|585.9|585.3|585.9|585.3|586.2|585.6|585.9|585.3|68
1638871500000|2021-12-07 10:05:00|586.2|585.6|585.9|585.3|586.2|585.6|585.9|585.3|32
1638871800000|2021-12-07 10:10:00|585.7|585.1|585.5|584.9|586.2|585.6|585.5|584.9|150
1638872100000|2021-12-07 10:15:00|585.4|584.8|584.9|584.3|585.4|584.8|584.9|584.3|48
1638872400000|2021-12-07 10:20:00|585|584.4|584.7|584.1|585.2|584.6|584.7|584.1|45
1638872700000|2021-12-07 10:25:00|584.4|583.8|584.2|583.6|584.5|583.9|584.2|583.6|164
1638873000000|2021-12-07 10:30:00|584.1|583.5|584|583.4|584.2|583.6|583.9|583.3|76
1638873300000|2021-12-07 10:35:00|584.1|583.5|584.5|583.9|585|584.4|584.1|583.5|176
1638873600000|2021-12-07 10:40:00|584.4|583.8|584.6|584|584.7|584.1|584|583.4|178
1638873900000|2021-12-07 10:45:00|584.5|583.9|584.7|584.1|585.4|584.8|584.5|583.9|159
1638874200000|2021-12-07 10:50:00|584.9|584.3|585.1|584.5|585.2|584.6|584.7|584.1|61
1638874500000|2021-12-07 10:55:00|584.9|584.3|584.7|584.1|585|584.4|584.5|583.9|198
1638874800000|2021-12-07 11:00:00|584.6|584|584.7|584.1|584.9|584.3|584.5|583.9|74
1638875100000|2021-12-07 11:05:00|584.5|583.9|584.7|584.1|584.7|584.1|584.4|583.8|99
1638875400000|2021-12-07 11:10:00|584.6|584|584.9|584.3|584.9|584.3|584.5|583.9|47
1638875700000|2021-12-07 11:15:00|584.7|584.1|584.7|584.1|584.9|584.3|584.5|583.9|99
1638876000000|2021-12-07 11:20:00|584.4|583.8|584.9|584.3|584.9|584.3|584.2|583.6|56
1638876300000|2021-12-07 11:25:00|584.8|584.2|584|583.4|584.9|584.3|584|583.4|176
1638876600000|2021-12-07 11:30:00|584.2|583.6|584|583.4|584.2|583.6|584|583.4|35
1638876900000|2021-12-07 11:35:00|583.9|583.3|584|583.4|584|583.4|583.7|583.1|63
1638877200000|2021-12-07 11:40:00|584.2|583.6|584.4|583.8|584.4|583.8|584|583.4|31
1638877500000|2021-12-07 11:45:00|584.5|583.9|584.3|583.7|584.7|584.1|584.2|583.6|84
1638877800000|2021-12-07 11:50:00|584.4|583.8|584.5|583.9|584.5|583.9|584.2|583.6|47
1638878100000|2021-12-07 11:55:00|584.6|584|585.2|584.6|585.2|584.6|584.6|584|53
1638878400000|2021-12-07 12:00:00|585|584.4|585|584.4|585|584.4|584.7|584.1|32
1638878700000|2021-12-07 12:05:00|585.1|584.5|585.2|584.6|585.2|584.6|584.9|584.3|19
1638879000000|2021-12-07 12:10:00|584.8|584.2|584.9|584.3|584.9|584.3|584.7|584.1|29
1638879300000|2021-12-07 12:15:00|585|584.4|584.7|584.1|585|584.4|584.7|584.1|59
1638879600000|2021-12-07 12:20:00|584.5|583.9|584.5|583.9|584.7|584.1|583.9|583.3|88
1638879900000|2021-12-07 12:25:00|584.4|583.8|583.4|582.8|584.4|583.8|583.4|582.8|102
1638880200000|2021-12-07 12:30:00|583.2|582.6|583.3|582.7|583.5|582.9|583.2|582.6|84
1638880500000|2021-12-07 12:35:00|583.4|582.8|583.4|582.8|583.5|582.9|583.1|582.5|36
1638880800000|2021-12-07 12:40:00|583.5|582.9|583.7|583.1|583.9|583.3|583.2|582.6|157
1638881100000|2021-12-07 12:45:00|584.9|584.3|585.4|584.8|585.4|584.8|584.9|584.3|220
1638881400000|2021-12-07 12:50:00|585.3|584.7|585.3|584.7|585.5|584.9|585.1|584.5|18
1638881700000|2021-12-07 12:55:00|585.2|584.6|585.3|584.7|585.3|584.7|585.2|584.6|30
1638882000000|2021-12-07 13:00:00|584.4|583.8|584.2|583.6|585|584.4|583.9|583.3|275
1638882300000|2021-12-07 13:05:00|584.4|583.8|584.2|583.6|584.5|583.9|583.9|583.3|134
1638882600000|2021-12-07 13:10:00|584.4|583.8|584.7|584.1|584.9|584.3|584.2|583.6|178
1638882900000|2021-12-07 13:15:00|584.5|583.9|584.2|583.6|584.7|584.1|584.2|583.6|91
1638883200000|2021-12-07 13:20:00|584.1|583.5|583.7|583.1|584.2|583.6|583.7|583.1|226
1638883500000|2021-12-07 13:25:00|583.5|582.9|583.3|582.7|583.7|583.1|583.2|582.6|186
1638883800000|2021-12-07 13:30:00|583.2|582.6|583|582.4|583.5|582.9|582.2|581.6|567
1638884100000|2021-12-07 13:35:00|582.8|582.2|582.5|581.9|583|582.4|582.5|581.9|212
1638884400000|2021-12-07 13:40:00|582.3|581.7|581.5|580.9|582.3|581.7|581.4|580.8|434
1638887400000|2021-12-07 14:30:00|582|581.4|583.8|583.2|584.8|584.2|581.8|581.2|2649
1638887700000|2021-12-07 14:35:00|583.7|583.1|581.2|580.6|583.7|583.1|581|580.4|1591
1638888000000|2021-12-07 14:40:00|581.3|580.7|580.8|580.2|581.5|580.9|580.2|579.6|1152
1638888300000|2021-12-07 14:45:00|580.7|580.1|580.5|579.9|581|580.4|580|579.4|2842
1638888600000|2021-12-07 14:50:00|580.7|580.1|581.3|580.7|581.5|580.9|580.5|579.9|743
1638888900000|2021-12-07 14:55:00|581.2|580.6|582|581.4|582|581.4|581|580.4|461
1638889200000|2021-12-07 15:00:00|582.2|581.6|582|581.4|582.8|582.2|581.2|580.6|1074
1638889500000|2021-12-07 15:05:00|582.2|581.6|582|581.4|582.2|581.6|581.7|581.1|940
1638889800000|2021-12-07 15:10:00|581.8|581.2|581.7|581.1|581.8|581.2|581.2|580.6|351
1638890100000|2021-12-07 15:15:00|581.8|581.2|581.5|580.9|582.8|582.2|581.5|580.9|381
1638890400000|2021-12-07 15:20:00|581.7|581.1|579.4|578.8|582|581.4|579.2|578.6|1973
1638890700000|2021-12-07 15:25:00|579.3|578.7|580.3|579.7|580.9|580.3|579.2|578.6|830
1638891000000|2021-12-07 15:30:00|580.5|579.9|581|580.4|581|580.4|580.5|579.9|619
1638891300000|2021-12-07 15:35:00|580.8|580.2|581.7|581.1|581.7|581.1|580.7|580.1|275
1638891600000|2021-12-07 15:40:00|581.8|581.2|584.4|583.8|584.4|583.8|581.7|581.1|2552
1638891900000|2021-12-07 15:45:00|585.3|584.7|583.3|582.7|585.3|584.7|583.2|582.6|1099
1638892200000|2021-12-07 15:50:00|583.4|582.8|582.7|582.1|583.6|583|582.7|582.1|266
1638892500000|2021-12-07 15:55:00|582.8|582.2|583.2|582.6|583.4|582.8|582.7|582.1|589
1638892800000|2021-12-07 16:00:00|582.4|581.8|582.7|582.1|583.2|582.6|582.2|581.6|381
1638893100000|2021-12-07 16:05:00|582.9|582.3|583.2|582.6|583.9|583.3|582.9|582.3|1335
1638893400000|2021-12-07 16:10:00|583.3|582.7|583.4|582.8|583.7|583.1|583.2|582.6|644
1638893700000|2021-12-07 16:15:00|583.3|582.7|585.7|585.1|585.7|585.1|582.9|582.3|1543
1638894000000|2021-12-07 16:20:00|585.4|584.8|583.7|583.1|585.4|584.8|582.9|582.3|805
1638894300000|2021-12-07 16:25:00|583.8|583.2|581.7|581.1|583.8|583.2|581.4|580.8|885
1638894600000|2021-12-07 16:30:00|581.5|580.9|581.7|581.1|582.2|581.6|581.2|580.6|675
1638894900000|2021-12-07 16:35:00|581.9|581.3|581.2|580.6|582.4|581.8|580.7|580.1|815
1638895200000|2021-12-07 16:40:00|581.4|580.8|581.9|581.3|582.2|581.6|581.2|580.6|268
1638895500000|2021-12-07 16:45:00|582|581.4|582.4|581.8|582.4|581.8|581.7|581.1|260
1638895800000|2021-12-07 16:50:00|582.2|581.6|582|581.4|582.5|581.9|581.9|581.3|406
1638896100000|2021-12-07 16:55:00|581.9|581.3|580.9|580.3|582.2|581.6|580.7|580.1|449
1638896400000|2021-12-07 17:00:00|581|580.4|581.7|581.1|581.7|581.1|580.9|580.3|322
1638896700000|2021-12-07 17:05:00|581.9|581.3|583.2|582.6|583.4|582.8|581.9|581.3|638
1638897000000|2021-12-07 17:10:00|583.4|582.8|583.9|583.3|583.9|583.3|582.9|582.3|724
1638897300000|2021-12-07 17:15:00|585|584.4|585.2|584.6|585.4|584.8|584.7|584.1|377
1638897600000|2021-12-07 17:20:00|585.3|584.7|585.1|584.5|585.4|584.8|584.9|584.3|386
1638897900000|2021-12-07 17:25:00|585|584.4|585.1|584.5|585.5|584.9|584.7|584.1|469
1638898200000|2021-12-07 17:30:00|584.1|583.5|584.4|583.8|584.7|584.1|584|583.4|598
1638898500000|2021-12-07 17:35:00|584.5|583.9|583.7|583.1|584.5|583.9|583.4|582.8|724
1638898800000|2021-12-07 17:40:00|583.5|582.9|583.4|582.8|583.5|582.9|583.2|582.6|467
1638899100000|2021-12-07 17:45:00|583.5|582.9|583.5|582.9|583.7|583.1|583.2|582.6|371
1638899400000|2021-12-07 17:50:00|583.4|582.8|584|583.4|584|583.4|583.2|582.6|483
1638899700000|2021-12-07 17:55:00|583.9|583.3|586.7|586.1|586.9|586.3|583.9|583.3|1220
1638900000000|2021-12-07 18:00:00|586.9|586.3|587.2|586.6|587.4|586.8|586.7|586.1|823
1638900300000|2021-12-07 18:05:00|587.4|586.8|588.9|588.3|589.2|588.6|587.2|586.6|2257
1638900600000|2021-12-07 18:10:00|589.2|588.6|588.7|588.1|589.2|588.6|588.2|587.6|1500
1638900900000|2021-12-07 18:15:00|588.4|587.8|588.4|587.8|588.8|588.2|588.2|587.6|657
1638901200000|2021-12-07 18:20:00|588.7|588.1|588.2|587.6|588.7|588.1|587.9|587.3|397
1638901500000|2021-12-07 18:25:00|587.9|587.3|587.7|587.1|588.7|588.1|587.7|587.1|890
1638901800000|2021-12-07 18:30:00|587.4|586.8|587.9|587.3|587.9|587.3|587.3|586.7|850
1638902100000|2021-12-07 18:35:00|587.7|587.1|587.7|587.1|587.9|587.3|587.4|586.8|477
1638902400000|2021-12-07 18:40:00|587.4|586.8|587.9|587.3|588.2|587.6|587.4|586.8|539
1638902700000|2021-12-07 18:45:00|587.7|587.1|587.7|587.1|587.9|587.3|587.4|586.8|436
1638903000000|2021-12-07 18:50:00|587.9|587.3|587.2|586.6|587.9|587.3|587.2|586.6|650
1638903300000|2021-12-07 18:55:00|586.9|586.3|586.4|585.8|586.9|586.3|586.2|585.6|718
1638903600000|2021-12-07 19:00:00|586.5|585.9|586.9|586.3|586.9|586.3|586.2|585.6|850
1638903900000|2021-12-07 19:05:00|586.8|586.2|586.2|585.6|586.9|586.3|586.2|585.6|860
1638904200000|2021-12-07 19:10:00|586.4|585.8|587|586.4|587|586.4|585.2|584.6|2953
1638904500000|2021-12-07 19:15:00|587.2|586.6|586.7|586.1|587.2|586.6|586.7|586.1|1137
1638925200000|2021-12-08 01:00:00|585.5|584.9|584.7|584.1|585.7|585.1|584.7|584.1|542
1638925500000|2021-12-08 01:05:00|584.5|583.9|584.7|584.1|584.7|584.1|583.7|583.1|477
1638925800000|2021-12-08 01:10:00|584.5|583.9|585.6|585|585.6|585|584.5|583.9|153
1638926100000|2021-12-08 01:15:00|585.5|584.9|585.1|584.5|585.7|585.1|585|584.4|100
1638926400000|2021-12-08 01:20:00|585|584.4|585|584.4|585.2|584.6|585|584.4|36
1638926700000|2021-12-08 01:25:00|585.1|584.5|585|584.4|585.4|584.8|585|584.4|90
1638927000000|2021-12-08 01:30:00|584.7|584.1|584.7|584.1|585|584.4|584.7|584.1|38
1638927300000|2021-12-08 01:35:00|585|584.4|584.5|583.9|585|584.4|584.5|583.9|34
1638927600000|2021-12-08 01:40:00|584.7|584.1|584.7|584.1|584.7|584.1|584.6|584|994
1638927900000|2021-12-08 01:45:00|||||||||4
1638928200000|2021-12-08 01:50:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|21
1638928500000|2021-12-08 01:55:00|584.3|583.7|584.7|584.1|584.7|584.1|584.3|583.7|26
1638928800000|2021-12-08 02:00:00|585|584.4|585|584.4|585|584.4|585|584.4|28
1638929100000|2021-12-08 02:05:00|||||||||4
1638929400000|2021-12-08 02:10:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|26
1638929700000|2021-12-08 02:15:00|585.5|584.9|585.5|584.9|585.5|584.9|585.2|584.6|35
1638930000000|2021-12-08 02:20:00|585.7|585.1|585.6|585|585.7|585.1|585.5|584.9|40
1638930300000|2021-12-08 02:25:00|585.7|585.1|585.5|584.9|585.7|585.1|585.2|584.6|92
1638930600000|2021-12-08 02:30:00|585.6|585|585.5|584.9|585.7|585.1|585.2|584.6|33
1638930900000|2021-12-08 02:35:00|||||||||46
1638931200000|2021-12-08 02:40:00|||||||||20
1638931500000|2021-12-08 02:45:00|585.6|585|585.4|584.8|585.7|585.1|585.2|584.6|23
1638931800000|2021-12-08 02:50:00|585.5|584.9|585.5|584.9|585.7|585.1|585.4|584.8|25
1638932100000|2021-12-08 02:55:00|585.4|584.8|585.2|584.6|585.4|584.8|585.2|584.6|21
1638932400000|2021-12-08 03:00:00|585.3|584.7|585.2|584.6|585.4|584.8|585.2|584.6|75
1638932700000|2021-12-08 03:05:00|585.1|584.5|585.2|584.6|585.2|584.6|585|584.4|11
1638933000000|2021-12-08 03:10:00|||||||||9
1638933300000|2021-12-08 03:15:00|||||||||13
1638933600000|2021-12-08 03:20:00|585.1|584.5|585.1|584.5|585.1|584.5|585.1|584.5|201
1638933900000|2021-12-08 03:25:00|585.2|584.6|585|584.4|585.2|584.6|585|584.4|110
1638934200000|2021-12-08 03:30:00|585.1|584.5|585|584.4|585.2|584.6|585|584.4|14
1638934500000|2021-12-08 03:35:00|585.1|584.5|585|584.4|585.1|584.5|585|584.4|14
1638934800000|2021-12-08 03:40:00|585.2|584.6|585.2|584.6|585.2|584.6|585.2|584.6|19
1638935100000|2021-12-08 03:45:00|585|584.4|585|584.4|585|584.4|585|584.4|20
1638935400000|2021-12-08 03:50:00|585.1|584.5|585.1|584.5|585.1|584.5|585|584.4|22
1638935700000|2021-12-08 03:55:00|585|584.4|585|584.4|585|584.4|585|584.4|12
1638936000000|2021-12-08 04:00:00|||||||||11
1638936300000|2021-12-08 04:05:00|||||||||9
1638936600000|2021-12-08 04:10:00|||||||||11
1638936900000|2021-12-08 04:15:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|12
1638937200000|2021-12-08 04:20:00|||||||||3
1638937500000|2021-12-08 04:25:00|||||||||3
1638937800000|2021-12-08 04:30:00|||||||||5
1638938100000|2021-12-08 04:35:00|584.5|583.9|584.7|584.1|584.7|584.1|584.5|583.9|42
1638938700000|2021-12-08 04:45:00|||||||||4
1638939000000|2021-12-08 04:50:00|||||||||13
1638939600000|2021-12-08 05:00:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|60
1638939900000|2021-12-08 05:05:00|||||||||5
1638940200000|2021-12-08 05:10:00|||||||||4
1638940500000|2021-12-08 05:15:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|8
1638940800000|2021-12-08 05:20:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|11
1638941100000|2021-12-08 05:25:00|||||||||8
1638941400000|2021-12-08 05:30:00|584.4|583.8|585|584.4|585.2|584.6|584.2|583.6|89
1638941700000|2021-12-08 05:35:00|||||||||9
1638942000000|2021-12-08 05:40:00|||||||||15
1638942300000|2021-12-08 05:45:00|584.7|584.1|584.7|584.1|584.7|584.1|584.7|584.1|22
1638942600000|2021-12-08 05:50:00|584.6|584|584.7|584.1|584.7|584.1|584.5|583.9|14
1638942900000|2021-12-08 05:55:00|584.6|584|584.5|583.9|584.6|584|584.5|583.9|3
1638943200000|2021-12-08 06:00:00|584.7|584.1|584.2|583.6|584.7|584.1|584.2|583.6|63
1638943500000|2021-12-08 06:05:00|584.1|583.5|584.2|583.6|584.2|583.6|584|583.4|42
1638943800000|2021-12-08 06:10:00|584.3|583.7|584.5|583.9|584.5|583.9|584.3|583.7|38
1638944100000|2021-12-08 06:15:00|584.4|583.8|584.7|584.1|584.7|584.1|584.4|583.8|33
1638944400000|2021-12-08 06:20:00|584.5|583.9|584.7|584.1|585|584.4|584.5|583.9|25
1638944700000|2021-12-08 06:25:00|||||||||16
1638945000000|2021-12-08 06:30:00|||||||||15
1638945300000|2021-12-08 06:35:00|584.5|583.9|584.5|583.9|584.5|583.9|584.5|583.9|19
1638945600000|2021-12-08 06:40:00|||||||||8
1638945900000|2021-12-08 06:45:00|||||||||22
1638946200000|2021-12-08 06:50:00|584.2|583.6|584|583.4|584.7|584.1|584|583.4|27
1638946500000|2021-12-08 06:55:00|584.2|583.6|584.1|583.5|584.2|583.6|584|583.4|23
1638946800000|2021-12-08 07:00:00|584|583.4|584.2|583.6|584.2|583.6|584|583.4|42
1638947100000|2021-12-08 07:05:00|584.5|583.9|584.2|583.6|584.5|583.9|584.2|583.6|26
1638947400000|2021-12-08 07:10:00|584.4|583.8|584.4|583.8|584.4|583.8|584.4|583.8|164
1638947700000|2021-12-08 07:15:00|584.5|583.9|584.7|584.1|584.9|584.3|584.5|583.9|104
1638948000000|2021-12-08 07:20:00|584.5|583.9|584.7|584.1|584.7|584.1|584.5|583.9|15
1638948300000|2021-12-08 07:25:00|584.9|584.3|585|584.4|585.2|584.6|584.7|584.1|41
1638948600000|2021-12-08 07:30:00|585.2|584.6|585|584.4|585.2|584.6|584.9|584.3|38
1638948900000|2021-12-08 07:35:00|584.9|584.3|585.5|584.9|585.5|584.9|584.7|584.1|135
1638949200000|2021-12-08 07:40:00|585.6|585|585.2|584.6|585.7|585.1|585.2|584.6|71
1638949500000|2021-12-08 07:45:00|585|584.4|585.2|584.6|585.3|584.7|585|584.4|38
1638949800000|2021-12-08 07:50:00|585.1|584.5|585.2|584.6|585.2|584.6|584.9|584.3|15
1638950100000|2021-12-08 07:55:00|585.1|584.5|585.2|584.6|585.4|584.8|585|584.4|85
1638950400000|2021-12-08 08:00:00|584.9|584.3|585.2|584.6|585.4|584.8|584.9|584.3|82
1638950700000|2021-12-08 08:05:00|585.4|584.8|585.5|584.9|585.7|585.1|585.3|584.7|64
1638951000000|2021-12-08 08:10:00|585.7|585.1|585.6|585|585.7|585.1|585.5|584.9|29
1638951300000|2021-12-08 08:15:00|585.7|585.1|585.7|585.1|585.7|585.1|585.4|584.8|31
1638951600000|2021-12-08 08:20:00|585.9|585.3|585.9|585.3|585.9|585.3|585.7|585.1|54
1638951900000|2021-12-08 08:25:00|585.8|585.2|585.7|585.1|586|585.4|585.7|585.1|36
1638952200000|2021-12-08 08:30:00|585.5|584.9|585.5|584.9|585.6|585|585.4|584.8|61
1638952500000|2021-12-08 08:35:00|585.4|584.8|585.2|584.6|585.4|584.8|585.2|584.6|23
1638952800000|2021-12-08 08:40:00|585.3|584.7|585.4|584.8|585.4|584.8|585.2|584.6|72
1638953100000|2021-12-08 08:45:00|585.5|584.9|585.5|584.9|585.7|585.1|585.5|584.9|45
1638953400000|2021-12-08 08:50:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|33
1638953700000|2021-12-08 08:55:00|585.8|585.2|585.7|585.1|585.9|585.3|585.7|585.1|17
1638954000000|2021-12-08 09:00:00|585.6|585|585.7|585.1|585.7|585.1|585.5|584.9|50
1638954300000|2021-12-08 09:05:00|585.8|585.2|586.4|585.8|586.4|585.8|585.8|585.2|97
1638954600000|2021-12-08 09:10:00|587|586.4|586.4|585.8|587|586.4|586.4|585.8|77
1638954900000|2021-12-08 09:15:00|586.5|585.9|586.2|585.6|586.6|586|586.2|585.6|63
1638955200000|2021-12-08 09:20:00|586|585.4|586.3|585.7|586.4|585.8|586|585.4|79
1638955500000|2021-12-08 09:25:00|586.2|585.6|585.9|585.3|586.2|585.6|585.7|585.1|116
1638955800000|2021-12-08 09:30:00|585.7|585.1|585.5|584.9|585.9|585.3|585.5|584.9|112
1638956100000|2021-12-08 09:35:00|585.4|584.8|585.7|585.1|585.7|585.1|585.3|584.7|97
1638956400000|2021-12-08 09:40:00|585.4|584.8|585.3|584.7|585.5|584.9|585.2|584.6|41
1638956700000|2021-12-08 09:45:00|585.4|584.8|585.5|584.9|585.7|585.1|585.3|584.7|56
1638957000000|2021-12-08 09:50:00|585.2|584.6|585.4|584.8|585.7|585.1|585.2|584.6|279
1638957300000|2021-12-08 09:55:00|585.5|584.9|586.1|585.5|586.2|585.6|585.2|584.6|154
1638957600000|2021-12-08 10:00:00|586.2|585.6|585.5|584.9|586.2|585.6|585.4|584.8|72
1638957900000|2021-12-08 10:05:00|585.4|584.8|586.2|585.6|586.2|585.6|585.4|584.8|106
1638958200000|2021-12-08 10:10:00|586.1|585.5|586.3|585.7|586.4|585.8|586.1|585.5|42
1638958500000|2021-12-08 10:15:00|586.2|585.6|586.2|585.6|586.2|585.6|585.9|585.3|33
1638958800000|2021-12-08 10:20:00|586.1|585.5|586.1|585.5|586.2|585.6|586|585.4|19
1638959100000|2021-12-08 10:25:00|586.2|585.6|585.8|585.2|586.2|585.6|585.7|585.1|39
1638959400000|2021-12-08 10:30:00|585.7|585.1|585.7|585.1|585.8|585.2|585.7|585.1|62
1638959700000|2021-12-08 10:35:00|585.5|584.9|585.8|585.2|586|585.4|585.5|584.9|42
1638960000000|2021-12-08 10:40:00|585.7|585.1|585.1|584.5|586|585.4|585|584.4|119
1638960300000|2021-12-08 10:45:00|585|584.4|585|584.4|585.2|584.6|584.8|584.2|105
1638960600000|2021-12-08 10:50:00|584.7|584.1|585.5|584.9|585.5|584.9|584.7|584.1|111
1638960900000|2021-12-08 10:55:00|585.6|585|586.1|585.5|586.2|585.6|585.6|585|133
1638961200000|2021-12-08 11:00:00|586|585.4|585.5|584.9|586|585.4|585.5|584.9|39
1638961500000|2021-12-08 11:05:00|585.7|585.1|585.5|584.9|585.7|585.1|585.5|584.9|82
1638961800000|2021-12-08 11:10:00|585.7|585.1|585.7|585.1|585.7|585.1|585.5|584.9|23
1638962100000|2021-12-08 11:15:00|585.8|585.2|585.2|584.6|585.8|585.2|585.2|584.6|47
1638962400000|2021-12-08 11:20:00|585.5|584.9|585.7|585.1|585.7|585.1|585.5|584.9|46
1638962700000|2021-12-08 11:25:00|585.6|585|585|584.4|585.6|585|584.7|584.1|145
1638963000000|2021-12-08 11:30:00|585.2|584.6|584.7|584.1|585.2|584.6|584.7|584.1|94
1638963300000|2021-12-08 11:35:00|584.5|583.9|584.7|584.1|584.7|584.1|584.4|583.8|37
1638963600000|2021-12-08 11:40:00|584.6|584|584.7|584.1|584.7|584.1|584.5|583.9|103
1638963900000|2021-12-08 11:45:00|584.5|583.9|585|584.4|585.4|584.8|584.5|583.9|183
1638964200000|2021-12-08 11:50:00|585.1|584.5|585.2|584.6|585.5|584.9|585|584.4|58
1638964500000|2021-12-08 11:55:00|585.5|584.9|585|584.4|585.5|584.9|585|584.4|33
1638964800000|2021-12-08 12:00:00|585.1|584.5|585|584.4|585.5|584.9|585|584.4|53
1638965100000|2021-12-08 12:05:00|585.2|584.6|584.5|583.9|585.2|584.6|584.5|583.9|60
1638965400000|2021-12-08 12:10:00|584.7|584.1|585|584.4|585.2|584.6|584.7|584.1|76
1638965700000|2021-12-08 12:15:00|585.2|584.6|585|584.4|585.2|584.6|584.7|584.1|27
1638966000000|2021-12-08 12:20:00|585.2|584.6|585.2|584.6|585.2|584.6|585|584.4|63
1638966300000|2021-12-08 12:25:00|585.1|584.5|585.2|584.6|585.5|584.9|585|584.4|114
1638966600000|2021-12-08 12:30:00|585.1|584.5|585.3|584.7|585.5|584.9|585|584.4|26
1638966900000|2021-12-08 12:35:00|585.2|584.6|585.5|584.9|585.5|584.9|585.2|584.6|20
1638967200000|2021-12-08 12:40:00|585.4|584.8|585.5|584.9|585.9|585.3|585.4|584.8|187
1638967500000|2021-12-08 12:45:00|585.3|584.7|585.2|584.6|585.7|585.1|585.2|584.6|105
1638967800000|2021-12-08 12:50:00|585.3|584.7|584.2|583.6|585.3|584.7|584.2|583.6|195
1638968100000|2021-12-08 12:55:00|584.3|583.7|584.7|584.1|584.7|584.1|584.3|583.7|67
1638968400000|2021-12-08 13:00:00|584.8|584.2|584.8|584.2|584.8|584.2|584.7|584.1|37
1638968700000|2021-12-08 13:05:00|584.7|584.1|584.7|584.1|585|584.4|584.7|584.1|97
1638969000000|2021-12-08 13:10:00|584.8|584.2|584.8|584.2|585|584.4|584.7|584.1|31
1638969300000|2021-12-08 13:15:00|585|584.4|585|584.4|585|584.4|584.7|584.1|27
1638969600000|2021-12-08 13:20:00|584.7|584.1|584.7|584.1|585|584.4|584.7|584.1|9
1638969900000|2021-12-08 13:25:00|584.5|583.9|584.2|583.6|585|584.4|584|583.4|318
1638970200000|2021-12-08 13:30:00|584|583.4|584.2|583.6|584.3|583.7|584|583.4|68
1638970500000|2021-12-08 13:35:00|584|583.4|584.5|583.9|584.5|583.9|584|583.4|99
1638970800000|2021-12-08 13:40:00|584.2|583.6|584.5|583.9|584.7|584.1|584.2|583.6|279
1638973800000|2021-12-08 14:30:00|584.7|584.1|585.3|584.7|586.7|586.1|584.2|583.6|3874
1638974100000|2021-12-08 14:35:00|585.2|584.6|586.4|585.8|586.9|586.3|585.2|584.6|1904
1638974400000|2021-12-08 14:40:00|586.5|585.9|585.2|584.6|586.5|585.9|585|584.4|1490
1638974700000|2021-12-08 14:45:00|585|584.4|584.7|584.1|585.2|584.6|584.5|583.9|1191
1638975000000|2021-12-08 14:50:00|584.5|583.9|585.5|584.9|585.7|585.1|584.5|583.9|737
1638975300000|2021-12-08 14:55:00|585.7|585.1|585.3|584.7|586|585.4|585.2|584.6|469
1638975600000|2021-12-08 15:00:00|585.5|584.9|586.2|585.6|586.2|585.6|585.3|584.7|1889
1638975900000|2021-12-08 15:05:00|586|585.4|587|586.4|587|586.4|585.7|585.1|815
1638976200000|2021-12-08 15:10:00|586.9|586.3|586.2|585.6|587|586.4|585.7|585.1|596
1638976500000|2021-12-08 15:15:00|587|586.4|587.5|586.9|588.1|587.5|586.8|586.2|789
1638976800000|2021-12-08 15:20:00|587.6|587|588|587.4|588.3|587.7|587.4|586.8|649
1638977100000|2021-12-08 15:25:00|588.1|587.5|589.4|588.8|590|589.4|588.1|587.5|3868
1638977400000|2021-12-08 15:30:00|588.4|587.8|588.4|587.8|588.9|588.3|588.4|587.8|853
1638977700000|2021-12-08 15:35:00|588.7|588.1|588.2|587.6|588.9|588.3|587.7|587.1|933
1638978000000|2021-12-08 15:40:00|588.4|587.8|589.2|588.6|589.2|588.6|588.2|587.6|749
1638978300000|2021-12-08 15:45:00|589.4|588.8|589.4|588.8|589.9|589.3|589.2|588.6|850
1638978600000|2021-12-08 15:50:00|589.2|588.6|589.4|588.8|589.4|588.8|588.9|588.3|729
1638978900000|2021-12-08 15:55:00|589.5|588.9|588.9|588.3|589.9|589.3|588.9|588.3|675
1638979200000|2021-12-08 16:00:00|589|588.4|589.2|588.6|589.4|588.8|588.7|588.1|673
1638979500000|2021-12-08 16:05:00|589.4|588.8|588.9|588.3|589.4|588.8|588.7|588.1|573
1638979800000|2021-12-08 16:10:00|589.2|588.6|588.2|587.6|589.2|588.6|588.2|587.6|678
1638980100000|2021-12-08 16:15:00|588.4|587.8|588.4|587.8|588.8|588.2|588.2|587.6|629
1638980400000|2021-12-08 16:20:00|588.2|587.6|587.9|587.3|588.4|587.8|587.9|587.3|366
1638980700000|2021-12-08 16:25:00|587.7|587.1|587.4|586.8|587.9|587.3|587.4|586.8|783
1638981000000|2021-12-08 16:30:00|587.2|586.6|587.7|587.1|587.7|587.1|587.2|586.6|529
1638981300000|2021-12-08 16:35:00|587.6|587|587.9|587.3|588.4|587.8|587.5|586.9|762
1638981600000|2021-12-08 16:40:00|587.7|587.1|587.2|586.6|587.9|587.3|587.2|586.6|932
1638981900000|2021-12-08 16:45:00|586.9|586.3|586.9|586.3|587.2|586.6|586.9|586.3|664
1638982200000|2021-12-08 16:50:00|587|586.4|587.2|586.6|587.5|586.9|586.9|586.3|758
1638982500000|2021-12-08 16:55:00|587.4|586.8|587.4|586.8|587.7|587.1|587.2|586.6|562
1638982800000|2021-12-08 17:00:00|587.2|586.6|586.7|586.1|587.7|587.1|586.7|586.1|890
1638983100000|2021-12-08 17:05:00|586.9|586.3|586.7|586.1|587.2|586.6|586.7|586.1|475
1638983400000|2021-12-08 17:10:00|586.9|586.3|587.2|586.6|587.7|587.1|586.9|586.3|540
1638983700000|2021-12-08 17:15:00|588.2|587.6|588.2|587.6|588.6|588|587.9|587.3|448
1638984000000|2021-12-08 17:20:00|588.1|587.5|587.8|587.2|588.2|587.6|587.7|587.1|337
1638984300000|2021-12-08 17:25:00|587.9|587.3|588.7|588.1|589|588.4|587.9|587.3|647
1638984600000|2021-12-08 17:30:00|587.7|587.1|588.2|587.6|588.4|587.8|587.7|587.1|1114
1638984900000|2021-12-08 17:35:00|587.9|587.3|587.7|587.1|588.2|587.6|587.4|586.8|681
1638985200000|2021-12-08 17:40:00|587.4|586.8|587.7|587.1|587.9|587.3|587.4|586.8|273
1638985500000|2021-12-08 17:45:00|587.9|587.3|587.9|587.3|588.2|587.6|587.7|587.1|391
1638985800000|2021-12-08 17:50:00|588.2|587.6|587.9|587.3|588.2|587.6|587.7|587.1|496
1638986100000|2021-12-08 17:55:00|587.7|587.1|587.7|587.1|588.2|587.6|587.7|587.1|754
1638986400000|2021-12-08 18:00:00|587.9|587.3|587.2|586.6|587.9|587.3|587.2|586.6|591
1638986700000|2021-12-08 18:05:00|587.4|586.8|586.9|586.3|587.4|586.8|586.7|586.1|398
1638987000000|2021-12-08 18:10:00|587|586.4|586.8|586.2|587.2|586.6|586.7|586.1|322
1638987300000|2021-12-08 18:15:00|586.9|586.3|586.9|586.3|587.4|586.8|586.9|586.3|251
1638987600000|2021-12-08 18:20:00|586.7|586.1|586.7|586.1|586.9|586.3|586.6|586|711
1638987900000|2021-12-08 18:25:00|586.9|586.3|586.9|586.3|587.2|586.6|586.7|586.1|514
1638988200000|2021-12-08 18:30:00|587.2|586.6|587.1|586.5|587.2|586.6|586.7|586.1|468
1638988500000|2021-12-08 18:35:00|587.2|586.6|587.1|586.5|587.4|586.8|586.7|586.1|675
1638988800000|2021-12-08 18:40:00|586.9|586.3|587.4|586.8|587.4|586.8|586.9|586.3|197
1638989100000|2021-12-08 18:45:00|587.3|586.7|586.9|586.3|587.7|587.1|586.7|586.1|387
1638989400000|2021-12-08 18:50:00|587.1|586.5|586.9|586.3|587.4|586.8|586.9|586.3|738
1638989700000|2021-12-08 18:55:00|587.1|586.5|587.2|586.6|587.2|586.6|586.9|586.3|1204
1638990000000|2021-12-08 19:00:00|586.9|586.3|586.7|586.1|587.1|586.5|586.7|586.1|586
1638990300000|2021-12-08 19:05:00|586.9|586.3|586.7|586.1|586.9|586.3|586.7|586.1|883
1638990600000|2021-12-08 19:10:00|586.9|586.3|588.1|587.5|588.1|587.5|586.8|586.2|3158
1638990900000|2021-12-08 19:15:00|588|587.4|588.1|587.5|588.4|587.8|587.9|587.3|1453
1639011600000|2021-12-09 01:00:00|587.4|586.8|587.1|586.5|587.4|586.8|587|586.4|404
1639011900000|2021-12-09 01:05:00|587.2|586.6|587.6|587|588.2|587.6|587.2|586.6|374
1639012200000|2021-12-09 01:10:00|587.7|587.1|587.7|587.1|587.9|587.3|587.6|587|61
1639012500000|2021-12-09 01:15:00|587.6|587|587.7|587.1|587.7|587.1|587.6|587|31
1639012800000|2021-12-09 01:20:00|587.9|587.3|587.9|587.3|588|587.4|587.7|587.1|49
1639013100000|2021-12-09 01:25:00|588|587.4|588|587.4|588.2|587.6|587.9|587.3|50
1639013400000|2021-12-09 01:30:00|587.9|587.3|588|587.4|588.1|587.5|587.9|587.3|31
1639013700000|2021-12-09 01:35:00|587.9|587.3|588.2|587.6|588.2|587.6|587.9|587.3|21
1639014000000|2021-12-09 01:40:00|588.1|587.5|588.2|587.6|588.2|587.6|588.1|587.5|5
1639014300000|2021-12-09 01:45:00|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|44
1639014600000|2021-12-09 01:50:00|||||||||23
1639014900000|2021-12-09 01:55:00|588.3|587.7|588.4|587.8|588.4|587.8|588.2|587.6|63
1639015200000|2021-12-09 02:00:00|588.2|587.6|588.3|587.7|588.3|587.7|588.2|587.6|12
1639015500000|2021-12-09 02:05:00|588.4|587.8|588.2|587.6|588.4|587.8|588.1|587.5|3
1639015800000|2021-12-09 02:10:00|588.1|587.5|588.1|587.5|588.2|587.6|587.9|587.3|37
1639016100000|2021-12-09 02:15:00|588|587.4|588.1|587.5|588.1|587.5|587.9|587.3|19
1639016400000|2021-12-09 02:20:00|588|587.4|588|587.4|588|587.4|588|587.4|28
1639016700000|2021-12-09 02:25:00|588.1|587.5|588.2|587.6|588.2|587.6|588.1|587.5|8
1639017000000|2021-12-09 02:30:00|588.4|587.8|588.4|587.8|588.4|587.8|588.4|587.8|38
1639017300000|2021-12-09 02:35:00|588.2|587.6|588.4|587.8|588.4|587.8|588.1|587.5|116
1639017600000|2021-12-09 02:40:00|588.7|588.1|588.7|588.1|588.7|588.1|588.6|588|56
1639017900000|2021-12-09 02:45:00|588.6|588|588.9|588.3|588.9|588.3|588.6|588|107
1639018200000|2021-12-09 02:50:00|588.8|588.2|588.9|588.3|588.9|588.3|588.7|588.1|37
1639018500000|2021-12-09 02:55:00|589.2|588.6|589.1|588.5|589.3|588.7|588.9|588.3|91
1639018800000|2021-12-09 03:00:00|588.9|588.3|588.9|588.3|589|588.4|588.9|588.3|23
1639019100000|2021-12-09 03:05:00|589|588.4|588.9|588.3|589.1|588.5|588.9|588.3|36
1639019400000|2021-12-09 03:10:00|588.8|588.2|588.9|588.3|588.9|588.3|588.7|588.1|35
1639019700000|2021-12-09 03:15:00|588.7|588.1|588.8|588.2|588.9|588.3|588.7|588.1|49
1639020000000|2021-12-09 03:20:00|588.7|588.1|588.7|588.1|588.8|588.2|588.7|588.1|21
1639020300000|2021-12-09 03:25:00|588.6|588|588.8|588.2|588.9|588.3|588.6|588|24
1639020600000|2021-12-09 03:30:00|588.7|588.1|588.6|588|588.8|588.2|588.6|588|18
1639020900000|2021-12-09 03:35:00|588.7|588.1|588.4|587.8|588.7|588.1|588.4|587.8|47
1639021200000|2021-12-09 03:40:00|588.6|588|588.4|587.8|588.6|588|588.4|587.8|31
1639021500000|2021-12-09 03:45:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|17
1639021800000|2021-12-09 03:50:00|588.5|587.9|588.4|587.8|588.5|587.9|588.4|587.8|11
1639022100000|2021-12-09 03:55:00|||||||||9
1639022400000|2021-12-09 04:00:00|||||||||14
1639022700000|2021-12-09 04:05:00|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|114
1639023000000|2021-12-09 04:10:00|||||||||4
1639023300000|2021-12-09 04:15:00|||||||||3
1639023600000|2021-12-09 04:20:00|||||||||22
1639023900000|2021-12-09 04:25:00|588.7|588.1|588.7|588.1|588.7|588.1|588.7|588.1|23
1639024200000|2021-12-09 04:30:00|||||||||9
1639024500000|2021-12-09 04:35:00|588.9|588.3|588.9|588.3|588.9|588.3|588.7|588.1|29
1639024800000|2021-12-09 04:40:00|||||||||4
1639025100000|2021-12-09 04:45:00|||||||||8
1639025400000|2021-12-09 04:50:00|588.7|588.1|588.7|588.1|588.7|588.1|588.7|588.1|12
1639025700000|2021-12-09 04:55:00|588.8|588.2|588.8|588.2|588.8|588.2|588.7|588.1|14
1639026000000|2021-12-09 05:00:00|588.7|588.1|588.9|588.3|588.9|588.3|588.7|588.1|10
1639026300000|2021-12-09 05:05:00|588.8|588.2|588.7|588.1|588.9|588.3|588.7|588.1|21
1639026600000|2021-12-09 05:10:00|588.8|588.2|588.9|588.3|588.9|588.3|588.7|588.1|6
1639026900000|2021-12-09 05:15:00|||||||||3
1639027200000|2021-12-09 05:20:00|||||||||6
1639027500000|2021-12-09 05:25:00|||||||||4
1639027800000|2021-12-09 05:30:00|588.7|588.1|588.8|588.2|588.8|588.2|588.7|588.1|30
1639028100000|2021-12-09 05:35:00|588.7|588.1|588.3|587.7|588.7|588.1|588.2|587.6|83
1639028400000|2021-12-09 05:40:00|588.4|587.8|588.4|587.8|588.4|587.8|588.2|587.6|116
1639028700000|2021-12-09 05:45:00|588.5|587.9|588.7|588.1|588.7|588.1|588.4|587.8|35
1639029000000|2021-12-09 05:50:00|588.6|588|588.4|587.8|588.7|588.1|588.4|587.8|11
1639029300000|2021-12-09 05:55:00|||||||||2
1639029600000|2021-12-09 06:00:00|588.3|587.7|588.4|587.8|588.4|587.8|588.2|587.6|31
1639029900000|2021-12-09 06:05:00|588.3|587.7|588.4|587.8|588.4|587.8|588.3|587.7|11
1639030200000|2021-12-09 06:10:00|588.3|587.7|588.2|587.6|588.4|587.8|588.2|587.6|5
1639030500000|2021-12-09 06:15:00|588.3|587.7|588.2|587.6|588.4|587.8|588.2|587.6|12
1639030800000|2021-12-09 06:20:00|588.4|587.8|588.5|587.9|588.7|588.1|588.2|587.6|28
1639031100000|2021-12-09 06:25:00|588.4|587.8|588.4|587.8|588.7|588.1|588.4|587.8|7
1639031400000|2021-12-09 06:30:00|588.5|587.9|588.5|587.9|588.7|588.1|588.4|587.8|10
1639031700000|2021-12-09 06:35:00|588.4|587.8|588.7|588.1|588.7|588.1|588.4|587.8|16
1639032000000|2021-12-09 06:40:00|588.6|588|588.4|587.8|588.7|588.1|588.4|587.8|11
1639032300000|2021-12-09 06:45:00|588.7|588.1|588.4|587.8|588.7|588.1|588.4|587.8|10
1639032600000|2021-12-09 06:50:00|||||||||5
1639032900000|2021-12-09 06:55:00|||||||||8
1639033200000|2021-12-09 07:00:00|588.2|587.6|588.4|587.8|588.4|587.8|588.2|587.6|22
1639033500000|2021-12-09 07:05:00|588.5|587.9|588.7|588.1|588.7|588.1|588.3|587.7|169
1639033800000|2021-12-09 07:10:00|588.6|588|588.7|588.1|588.9|588.3|588.5|587.9|65
1639034100000|2021-12-09 07:15:00|588.6|588|588.7|588.1|588.7|588.1|588.5|587.9|18
1639034400000|2021-12-09 07:20:00|588.6|588|588.7|588.1|588.7|588.1|588.6|588|27
1639034700000|2021-12-09 07:25:00|588.9|588.3|588.4|587.8|588.9|588.3|588.2|587.6|147
1639035000000|2021-12-09 07:30:00|589.4|588.8|589|588.4|589.4|588.8|588.9|588.3|68
1639035300000|2021-12-09 07:35:00|588.9|588.3|589.2|588.6|589.5|588.9|588.9|588.3|111
1639035600000|2021-12-09 07:40:00|589.1|588.5|589.3|588.7|589.3|588.7|589|588.4|92
1639035900000|2021-12-09 07:45:00|588.6|588|588.4|587.8|588.7|588.1|588.4|587.8|26
1639036200000|2021-12-09 07:50:00|588.5|587.9|588.7|588.1|588.7|588.1|588.5|587.9|48
1639036500000|2021-12-09 07:55:00|588.6|588|588.4|587.8|588.7|588.1|588.4|587.8|39
1639036800000|2021-12-09 08:00:00|588.2|587.6|588.1|587.5|588.2|587.6|588|587.4|103
1639037100000|2021-12-09 08:05:00|588.2|587.6|587.9|587.3|588.2|587.6|587.8|587.2|31
1639037400000|2021-12-09 08:10:00|587.8|587.2|588.2|587.6|588.2|587.6|587.7|587.1|138
1639037700000|2021-12-09 08:15:00|588.1|587.5|587.7|587.1|588.1|587.5|587.7|587.1|31
1639038000000|2021-12-09 08:20:00|587.5|586.9|587.6|587|587.7|587.1|587.4|586.8|162
1639038300000|2021-12-09 08:25:00|587.5|586.9|587.7|587.1|587.7|587.1|587.4|586.8|38
1639038600000|2021-12-09 08:30:00|587.9|587.3|587.7|587.1|587.9|587.3|587.7|587.1|64
1639038900000|2021-12-09 08:35:00|587.6|587|587.7|587.1|587.9|587.3|587.4|586.8|117
1639039200000|2021-12-09 08:40:00|587.9|587.3|588.1|587.5|588.1|587.5|587.9|587.3|46
1639039500000|2021-12-09 08:45:00|588|587.4|588|587.4|588.2|587.6|587.9|587.3|59
1639039800000|2021-12-09 08:50:00|588.1|587.5|587.9|587.3|588.1|587.5|587.7|587.1|38
1639040100000|2021-12-09 08:55:00|587.7|587.1|587.7|587.1|587.7|587.1|587.5|586.9|41
1639040400000|2021-12-09 09:00:00|587.9|587.3|587.4|586.8|587.9|587.3|587.4|586.8|45
1639040700000|2021-12-09 09:05:00|587.7|587.1|587.5|586.9|587.8|587.2|587.5|586.9|45
1639041000000|2021-12-09 09:10:00|587.4|586.8|587.2|586.6|587.7|587.1|587.2|586.6|38
1639041300000|2021-12-09 09:15:00|587.4|586.8|587.3|586.7|587.4|586.8|587.2|586.6|52
1639041600000|2021-12-09 09:20:00|587.4|586.8|587.7|587.1|587.8|587.2|587.3|586.7|29
1639041900000|2021-12-09 09:25:00|587.6|587|587.4|586.8|587.6|587|587.4|586.8|22
1639042200000|2021-12-09 09:30:00|587.3|586.7|587.4|586.8|587.4|586.8|587.2|586.6|101
1639042500000|2021-12-09 09:35:00|587.7|587.1|587.7|587.1|587.7|587.1|587.4|586.8|86
1639042800000|2021-12-09 09:40:00|587.5|586.9|587.4|586.8|587.7|587.1|587.4|586.8|27
1639043100000|2021-12-09 09:45:00|587.3|586.7|586.7|586.1|587.4|586.8|586.4|585.8|128
1639043400000|2021-12-09 09:50:00|586.6|586|586.9|586.3|586.9|586.3|586.4|585.8|203
1639043700000|2021-12-09 09:55:00|586.7|586.1|586.7|586.1|586.9|586.3|586.7|586.1|92
1639044000000|2021-12-09 10:00:00|586.5|585.9|586.3|585.7|586.7|586.1|586.3|585.7|141
1639044300000|2021-12-09 10:05:00|586.4|585.8|586.7|586.1|586.9|586.3|586.4|585.8|146
1639044600000|2021-12-09 10:10:00|586.4|585.8|586.2|585.6|586.5|585.9|586|585.4|90
1639044900000|2021-12-09 10:15:00|585.9|585.3|585.9|585.3|586.2|585.6|585.4|584.8|217
1639045200000|2021-12-09 10:20:00|585.8|585.2|586.2|585.6|586.2|585.6|585.7|585.1|41
1639045500000|2021-12-09 10:25:00|586.1|585.5|586.2|585.6|586.2|585.6|586|585.4|20
1639045800000|2021-12-09 10:30:00|586.4|585.8|586.4|585.8|586.4|585.8|586.4|585.8|5
1639046100000|2021-12-09 10:35:00|586.7|586.1|586.9|586.3|586.9|586.3|586.7|586.1|73
1639046400000|2021-12-09 10:40:00|586.8|586.2|587.2|586.6|587.2|586.6|586.7|586.1|110
1639046700000|2021-12-09 10:45:00|587.3|586.7|587.7|587.1|587.7|587.1|587.2|586.6|72
1639047000000|2021-12-09 10:50:00|587.8|587.2|587.9|587.3|588.1|587.5|587.8|587.2|136
1639047300000|2021-12-09 10:55:00|588.2|587.6|587.9|587.3|588.2|587.6|587.9|587.3|97
1639047600000|2021-12-09 11:00:00|588.1|587.5|588.2|587.6|588.4|587.8|588|587.4|297
1639047900000|2021-12-09 11:05:00|588.1|587.5|587.9|587.3|588.2|587.6|587.7|587.1|127
1639048200000|2021-12-09 11:10:00|587.8|587.2|587.6|587|587.9|587.3|587.4|586.8|105
1639048500000|2021-12-09 11:15:00|587.5|586.9|587.7|587.1|587.9|587.3|587.5|586.9|34
1639048800000|2021-12-09 11:20:00|587.9|587.3|587.9|587.3|588|587.4|587.8|587.2|66
1639049100000|2021-12-09 11:25:00|588.1|587.5|588.4|587.8|588.7|588.1|588|587.4|104
1639049400000|2021-12-09 11:30:00|588.5|587.9|588.4|587.8|589.1|588.5|588.2|587.6|260
1639049700000|2021-12-09 11:35:00|588.5|587.9|588.2|587.6|588.7|588.1|588.2|587.6|116
1639050000000|2021-12-09 11:40:00|||||||||25
1639050300000|2021-12-09 11:45:00|587.9|587.3|587.7|587.1|587.9|587.3|587.7|587.1|49
1639050600000|2021-12-09 11:50:00|587.5|586.9|587.7|587.1|587.7|587.1|587.3|586.7|81
1639050900000|2021-12-09 11:55:00|587.9|587.3|587.9|587.3|587.9|587.3|587.7|587.1|35
1639051200000|2021-12-09 12:00:00|587.7|587.1|588.2|587.6|588.2|587.6|587.7|587.1|94
1639051500000|2021-12-09 12:05:00|588|587.4|587.9|587.3|588.2|587.6|587.9|587.3|21
1639051800000|2021-12-09 12:10:00|587.7|587.1|587.7|587.1|587.9|587.3|587.4|586.8|66
1639052100000|2021-12-09 12:15:00|587.6|587|587.4|586.8|587.6|587|587.2|586.6|41
1639052400000|2021-12-09 12:20:00|587.3|586.7|587.4|586.8|587.7|587.1|587.2|586.6|22
1639052700000|2021-12-09 12:25:00|587.3|586.7|587.4|586.8|587.6|587|587.2|586.6|42
1639053000000|2021-12-09 12:30:00|587.5|586.9|587.4|586.8|587.9|587.3|587.4|586.8|180
1639053300000|2021-12-09 12:35:00|587.3|586.7|587.9|587.3|587.9|587.3|587.3|586.7|161
1639053600000|2021-12-09 12:40:00|587.7|587.1|587.9|587.3|588|587.4|587.7|587.1|29
1639053900000|2021-12-09 12:45:00|587.8|587.2|587.4|586.8|587.8|587.2|587.2|586.6|218
1639054200000|2021-12-09 12:50:00|587.5|586.9|587.2|586.6|587.7|587.1|587.2|586.6|68
1639054500000|2021-12-09 12:55:00|587.3|586.7|587.2|586.6|587.4|586.8|587.2|586.6|93
1639054800000|2021-12-09 13:00:00|587.9|587.3|588|587.4|588.1|587.5|587.9|587.3|44
1639055100000|2021-12-09 13:05:00|588.1|587.5|587.9|587.3|588.1|587.5|587.9|587.3|89
1639055400000|2021-12-09 13:10:00|588|587.4|587.9|587.3|588.3|587.7|587.9|587.3|120
1639055700000|2021-12-09 13:15:00|587.8|587.2|587.4|586.8|587.8|587.2|587.4|586.8|310
1639056000000|2021-12-09 13:20:00|587.5|586.9|587.8|587.2|587.9|587.3|586.8|586.2|671
1639056300000|2021-12-09 13:25:00|587.7|587.1|588|587.4|588|587.4|587.4|586.8|269
1639056600000|2021-12-09 13:30:00|588.1|587.5|587.8|587.2|588.2|587.6|587.4|586.8|141
1639056900000|2021-12-09 13:35:00|587.7|587.1|588|587.4|588.2|587.6|587.4|586.8|326
1639057200000|2021-12-09 13:40:00|587.9|587.3|587.9|587.3|588.2|587.6|587.4|586.8|186
1639060200000|2021-12-09 14:30:00|586.9|586.3|587.7|587.1|587.9|587.3|585.9|585.3|3022
1639060500000|2021-12-09 14:35:00|587.4|586.8|590.4|589.8|590.4|589.8|587.2|586.6|2131
1639060800000|2021-12-09 14:40:00|590.2|589.6|591.4|590.8|591.4|590.8|589.4|588.8|1681
1639061100000|2021-12-09 14:45:00|591.2|590.6|591.4|590.8|591.6|591|590.6|590|1372
1639061400000|2021-12-09 14:50:00|591.2|590.6|591.1|590.5|591.6|591|590.6|590|1126
1639061700000|2021-12-09 14:55:00|590.9|590.3|591.1|590.5|591.4|590.8|590.6|590|1129
1639062000000|2021-12-09 15:00:00|591.2|590.6|590.4|589.8|591.7|591.1|590.4|589.8|1795
1639062300000|2021-12-09 15:05:00|590.6|590|590.4|589.8|590.6|590|590.1|589.5|634
1639062600000|2021-12-09 15:10:00|590.3|589.7|591.1|590.5|591.2|590.6|590.2|589.6|671
1639062900000|2021-12-09 15:15:00|591.2|590.6|591.9|591.3|592.1|591.5|590.9|590.3|865
1639063200000|2021-12-09 15:20:00|591.7|591.1|592.2|591.6|592.9|592.3|591.6|591|1580
1639063500000|2021-12-09 15:25:00|592.1|591.5|591.4|590.8|592.2|591.6|591.1|590.5|728
1639063800000|2021-12-09 15:30:00|591.6|591|590.9|590.3|591.6|591|590.9|590.3|595
1639064100000|2021-12-09 15:35:00|591|590.4|590.4|589.8|591.4|590.8|590.4|589.8|562
1639064400000|2021-12-09 15:40:00|590.2|589.6|589.9|589.3|590.7|590.1|589.9|589.3|630
1639064700000|2021-12-09 15:45:00|589.6|589|590.6|590|590.7|590.1|589.6|589|978
1639065000000|2021-12-09 15:50:00|590.7|590.1|590.9|590.3|591.4|590.8|590.6|590|965
1639065300000|2021-12-09 15:55:00|590.7|590.1|590.6|590|590.7|590.1|590.4|589.8|609
1639065600000|2021-12-09 16:00:00|590.4|589.8|590|589.4|590.4|589.8|589.7|589.1|637
1639065900000|2021-12-09 16:05:00|589.9|589.3|589.9|589.3|590.2|589.6|589.6|589|372
1639066200000|2021-12-09 16:10:00|589.7|589.1|589.4|588.8|589.9|589.3|589.4|588.8|525
1639066500000|2021-12-09 16:15:00|589.2|588.6|589.2|588.6|589.4|588.8|588.7|588.1|632
1639066800000|2021-12-09 16:20:00|589.4|588.8|588.9|588.3|589.4|588.8|588.9|588.3|804
1639067100000|2021-12-09 16:25:00|588.7|588.1|587.7|587.1|588.8|588.2|587.7|587.1|641
1639067400000|2021-12-09 16:30:00|587.9|587.3|587.9|587.3|588.2|587.6|586.9|586.3|784
1639067700000|2021-12-09 16:35:00|588|587.4|588.7|588.1|589.1|588.5|587.9|587.3|623
1639068000000|2021-12-09 16:40:00|588.4|587.8|589.4|588.8|589.9|589.3|588.4|587.8|781
1639068300000|2021-12-09 16:45:00|589.2|588.6|589.9|589.3|590.2|589.6|589.2|588.6|954
1639068600000|2021-12-09 16:50:00|590|589.4|589.9|589.3|590.4|589.8|589.9|589.3|803
1639068900000|2021-12-09 16:55:00|589.7|589.1|589.6|589|590.4|589.8|589.4|588.8|1779
1639069200000|2021-12-09 17:00:00|589.8|589.2|586.9|586.3|590.5|589.7|586.2|585.6|5751
1639069500000|2021-12-09 17:05:00|587.2|586.6|584.9|584.3|587.9|587.3|583.2|582.6|2735
1639069800000|2021-12-09 17:10:00|585.2|584.6|585.9|585.3|586.2|585.6|584.7|584.1|1870
1639070100000|2021-12-09 17:15:00|586|585.4|587.7|587.1|588.9|588.3|584.9|584.3|1649
1639070400000|2021-12-09 17:20:00|587.6|587|588|587.4|588.5|587.9|587.5|586.9|583
1639070700000|2021-12-09 17:25:00|587.8|587.2|589.1|588.5|589.7|589.1|587.7|587.1|1129
1639071000000|2021-12-09 17:30:00|589|588.4|590.2|589.6|590.5|589.9|588.7|588.1|629
1639071300000|2021-12-09 17:35:00|590.4|589.8|593.2|592.6|593.7|593.1|590|589.4|2968
1639071600000|2021-12-09 17:40:00|593.4|592.8|591.9|591.3|593.4|592.8|591.9|591.3|1177
1639071900000|2021-12-09 17:45:00|592|591.4|591.9|591.3|592.2|591.6|591.7|591.1|658
1639072200000|2021-12-09 17:50:00|592|591.4|591.2|590.6|592.2|591.6|591.2|590.6|889
1639072500000|2021-12-09 17:55:00|591.4|590.8|590.2|589.6|591.5|590.9|589.9|589.3|2530
1639072800000|2021-12-09 18:00:00|589.9|589.3|590.2|589.6|590.4|589.8|589.7|589.1|616
1639073100000|2021-12-09 18:05:00|590.4|589.8|589.9|589.3|590.4|589.8|589.7|589.1|756
1639073400000|2021-12-09 18:10:00|590|589.4|589.6|589|590.1|589.5|589.3|588.7|382
1639073700000|2021-12-09 18:15:00|590.6|590|590.5|589.9|590.7|590.1|590.2|589.6|183
1639074000000|2021-12-09 18:20:00|590.7|590.1|589.5|588.9|590.7|590.1|589.3|588.7|561
1639074300000|2021-12-09 18:25:00|589.6|589|589.5|588.9|589.8|589.2|589.3|588.7|361
1639074600000|2021-12-09 18:30:00|588.6|588|588.7|588.1|589.1|588.5|588.6|588|397
1639074900000|2021-12-09 18:35:00|588.8|588.2|588.9|588.3|588.9|588.3|588.6|588|146
1639075200000|2021-12-09 18:40:00|588.8|588.2|589.9|589.3|589.9|589.3|588.7|588.1|847
1639075500000|2021-12-09 18:45:00|590.3|589.7|589.5|588.9|590.3|589.7|589.1|588.5|457
1639075800000|2021-12-09 18:50:00|589.6|589|590.3|589.7|590.5|589.9|589|588.4|904
1639076100000|2021-12-09 18:55:00|590.4|589.8|590.3|589.7|590.9|590.3|590.1|589.5|759
1639076400000|2021-12-09 19:00:00|589.9|589.3|589.9|589.3|590.6|590|589.6|589|1331
1639076700000|2021-12-09 19:05:00|590.1|589.5|591.4|590.8|591.4|590.8|589.9|589.3|1412
1639077000000|2021-12-09 19:10:00|591.3|590.7|592.2|591.6|592.9|592.3|591.1|590.5|3612
1639077300000|2021-12-09 19:15:00|592.4|591.8|591.6|591|592.6|592|591.6|591|2741
1639098000000|2021-12-10 01:00:00|590.5|589.9|589.5|588.9|590.8|590.2|589.4|588.8|492
1639098300000|2021-12-10 01:05:00|589.6|589|589.9|589.3|589.9|589.3|589.6|589|131
1639098600000|2021-12-10 01:10:00|589.4|588.8|589.6|589|589.9|589.3|589.1|588.5|376
1639098900000|2021-12-10 01:15:00|589.8|589.2|589.9|589.3|589.9|589.3|589.4|588.8|63
1639099200000|2021-12-10 01:20:00|589.8|589.2|589.6|589|589.8|589.2|589.4|588.8|59
1639099500000|2021-12-10 01:25:00|589.5|588.9|589.6|589|589.6|589|589.4|588.8|53
1639099800000|2021-12-10 01:30:00|589.8|589.2|590|589.4|590.1|589.5|589.8|589.2|30
1639100100000|2021-12-10 01:35:00|590.1|589.5|589.9|589.3|590.1|589.5|589.9|589.3|12
1639100400000|2021-12-10 01:40:00|590.1|589.5|590.1|589.5|590.4|589.8|590.1|589.5|20
1639100700000|2021-12-10 01:45:00|590.3|589.7|590.3|589.7|590.4|589.8|590.1|589.5|21
1639101000000|2021-12-10 01:50:00|590.1|589.5|590.4|589.8|590.4|589.8|590.1|589.5|25
1639101300000|2021-12-10 01:55:00|||||||||127
1639101600000|2021-12-10 02:00:00|590.1|589.5|590.1|589.5|590.4|589.8|589.9|589.3|108
1639101900000|2021-12-10 02:05:00|590.3|589.7|590.4|589.8|590.6|590|590.3|589.7|42
1639102200000|2021-12-10 02:10:00|590.6|590|590.5|589.9|590.6|590|590.4|589.8|29
1639102500000|2021-12-10 02:15:00|590.6|590|590.4|589.8|590.6|590|590.4|589.8|20
1639102800000|2021-12-10 02:20:00|590.1|589.5|590.1|589.5|590.1|589.5|590.1|589.5|14
1639103100000|2021-12-10 02:25:00|589.9|589.3|589.9|589.3|590|589.4|589.9|589.3|27
1639103400000|2021-12-10 02:30:00|590.1|589.5|590|589.4|590.1|589.5|589.9|589.3|15
1639103700000|2021-12-10 02:35:00|590.1|589.5|590.1|589.5|590.1|589.5|589.9|589.3|38
1639104000000|2021-12-10 02:40:00|590.3|589.7|590.3|589.7|590.4|589.8|590.1|589.5|53
1639104300000|2021-12-10 02:45:00|590.4|589.8|590.4|589.8|590.4|589.8|590.3|589.7|10
1639104600000|2021-12-10 02:50:00|590.6|590|590.4|589.8|590.6|590|590.4|589.8|17
1639104900000|2021-12-10 02:55:00|590.1|589.5|590.1|589.5|590.3|589.7|590.1|589.5|10
1639105200000|2021-12-10 03:00:00|590.3|589.7|590.1|589.5|590.3|589.7|590.1|589.5|7
1639105500000|2021-12-10 03:05:00|590.3|589.7|590.4|589.8|590.4|589.8|590.1|589.5|9
1639105800000|2021-12-10 03:10:00|590.3|589.7|589.8|589.2|590.4|589.8|589.6|589|278
1639106100000|2021-12-10 03:15:00|589.6|589|589.8|589.2|589.8|589.2|589.6|589|15
1639106400000|2021-12-10 03:20:00|589.6|589|589.6|589|589.9|589.3|589.6|589|48
1639106700000|2021-12-10 03:25:00|589.4|588.8|589.4|588.8|589.4|588.8|589.4|588.8|29
1639107000000|2021-12-10 03:30:00|589.6|589|589.5|588.9|589.6|589|589.4|588.8|26
1639107300000|2021-12-10 03:35:00|589.4|588.8|589.6|589|589.6|589|589.4|588.8|19
1639107600000|2021-12-10 03:40:00|589.5|588.9|589.4|588.8|589.6|589|589.4|588.8|96
1639107900000|2021-12-10 03:45:00|589.6|589|589.4|588.8|589.6|589|589.4|588.8|22
1639108200000|2021-12-10 03:50:00|589.6|589|589.6|589|589.6|589|589.6|589|24
1639108500000|2021-12-10 03:55:00|||||||||10
1639108800000|2021-12-10 04:00:00|589.5|588.9|589.6|589|589.6|589|589.5|588.9|10
1639109100000|2021-12-10 04:05:00|||||||||1
1639109400000|2021-12-10 04:10:00|589.8|589.2|589.9|589.3|589.9|589.3|589.8|589.2|66
1639109700000|2021-12-10 04:15:00|589.8|589.2|589.9|589.3|589.9|589.3|589.6|589|21
1639110000000|2021-12-10 04:20:00|||||||||2
1639110300000|2021-12-10 04:25:00|589.8|589.2|589.6|589|589.8|589.2|589.6|589|10
1639110600000|2021-12-10 04:30:00|589.9|589.3|589.8|589.2|589.9|589.3|589.6|589|17
1639110900000|2021-12-10 04:35:00|589.6|589|589.6|589|589.6|589|589.6|589|4
1639111200000|2021-12-10 04:40:00|589.5|588.9|589.6|589|589.6|589|589.5|588.9|21
1639111500000|2021-12-10 04:45:00|589.5|588.9|589.4|588.8|589.5|588.9|589.4|588.8|15
1639111800000|2021-12-10 04:50:00|589.5|588.9|589.4|588.8|589.6|589|589.4|588.8|22
1639112100000|2021-12-10 04:55:00|589.2|588.6|589.2|588.6|589.2|588.6|589.2|588.6|20
1639112400000|2021-12-10 05:00:00|589.1|588.5|589.4|588.8|589.4|588.8|589.1|588.5|64
1639112700000|2021-12-10 05:05:00|589.3|588.7|589.1|588.5|589.4|588.8|588.9|588.3|84
1639113000000|2021-12-10 05:10:00|589|588.4|588.9|588.3|589.1|588.5|588.9|588.3|41
1639113300000|2021-12-10 05:15:00|589|588.4|588.9|588.3|589.1|588.5|588.7|588.1|37
1639113600000|2021-12-10 05:20:00|588.8|588.2|588.8|588.2|588.9|588.3|588.7|588.1|18
1639113900000|2021-12-10 05:25:00|588.7|588.1|588.9|588.3|588.9|588.3|588.7|588.1|10
1639114200000|2021-12-10 05:30:00|588.8|588.2|588.9|588.3|588.9|588.3|588.6|588|19
1639114500000|2021-12-10 05:35:00|588.8|588.2|588.9|588.3|589|588.4|588.6|588|100
1639114800000|2021-12-10 05:40:00|588.7|588.1|588.7|588.1|588.7|588.1|588.6|588|14
1639115100000|2021-12-10 05:45:00|588.6|588|588.4|587.8|588.7|588.1|588.4|587.8|119
1639115400000|2021-12-10 05:50:00|||||||||10
1639115700000|2021-12-10 05:55:00|||||||||17
1639116000000|2021-12-10 06:00:00|588.2|587.6|588.4|587.8|588.4|587.8|588.1|587.5|71
1639116300000|2021-12-10 06:05:00|588.3|587.7|588.9|588.3|588.9|588.3|588.3|587.7|45
1639116600000|2021-12-10 06:10:00|588.8|588.2|588.9|588.3|589.2|588.6|588.7|588.1|62
1639116900000|2021-12-10 06:15:00|588.8|588.2|588.9|588.3|589.1|588.5|588.7|588.1|26
1639117200000|2021-12-10 06:20:00|589|588.4|589|588.4|589.1|588.5|588.9|588.3|5
1639117500000|2021-12-10 06:25:00|589.1|588.5|589|588.4|589.2|588.6|588.9|588.3|28
1639117800000|2021-12-10 06:30:00|589.1|588.5|589.2|588.6|589.2|588.6|588.9|588.3|30
1639118100000|2021-12-10 06:35:00|589.1|588.5|589.2|588.6|589.2|588.6|589.1|588.5|4
1639118400000|2021-12-10 06:40:00|589.3|588.7|589.2|588.6|589.4|588.8|589.1|588.5|186
1639118700000|2021-12-10 06:45:00|589.1|588.5|589.1|588.5|589.2|588.6|588.9|588.3|7
1639119000000|2021-12-10 06:50:00|589.2|588.6|589.1|588.5|589.2|588.6|589.1|588.5|12
1639119300000|2021-12-10 06:55:00|589|588.4|589.2|588.6|589.4|588.8|588.9|588.3|23
1639119600000|2021-12-10 07:00:00|589.1|588.5|589.4|588.8|589.4|588.8|589.1|588.5|18
1639119900000|2021-12-10 07:05:00|589.5|588.9|589.6|589|589.6|589|589.4|588.8|62
1639120200000|2021-12-10 07:10:00|589.4|588.8|589.4|588.8|589.4|588.8|589.4|588.8|20
1639120500000|2021-12-10 07:15:00|589.6|589|589.4|588.8|589.6|589|589.4|588.8|61
1639120800000|2021-12-10 07:20:00|589.2|588.6|589.4|588.8|589.4|588.8|589.2|588.6|35
1639121100000|2021-12-10 07:25:00|589.3|588.7|589.4|588.8|589.4|588.8|589.2|588.6|67
1639121400000|2021-12-10 07:30:00|589.6|589|589.2|588.6|589.6|589|589.2|588.6|37
1639121700000|2021-12-10 07:35:00|589.3|588.7|589.4|588.8|589.4|588.8|589.2|588.6|15
1639122000000|2021-12-10 07:40:00|589.3|588.7|589.3|588.7|589.4|588.8|589.2|588.6|26
1639122300000|2021-12-10 07:45:00|589.2|588.6|589.4|588.8|589.4|588.8|589.2|588.6|22
1639122600000|2021-12-10 07:50:00|589.6|589|589.7|589.1|589.9|589.3|589.5|588.9|91
1639122900000|2021-12-10 07:55:00|589.9|589.3|589.6|589|589.9|589.3|589.6|589|24
1639123200000|2021-12-10 08:00:00|589.5|588.9|589.4|588.8|589.9|589.3|589.4|588.8|42
1639123500000|2021-12-10 08:05:00|589.2|588.6|589.7|589.1|589.7|589.1|589.2|588.6|25
1639123800000|2021-12-10 08:10:00|589.6|589|590.1|589.5|590.1|589.5|589.6|589|38
1639124100000|2021-12-10 08:15:00|590|589.4|589.9|589.3|590.2|589.6|589.9|589.3|21
1639124400000|2021-12-10 08:20:00|590|589.4|589.9|589.3|590.3|589.7|589.9|589.3|40
1639124700000|2021-12-10 08:25:00|||||||||8
1639125000000|2021-12-10 08:30:00|590|589.4|589.9|589.3|590.2|589.6|589.7|589.1|27
1639125300000|2021-12-10 08:35:00|589.8|589.2|589.9|589.3|589.9|589.3|589.7|589.1|12
1639125600000|2021-12-10 08:40:00|589.7|589.1|589.9|589.3|589.9|589.3|589.7|589.1|13
1639125900000|2021-12-10 08:45:00|590|589.4|590.2|589.6|590.2|589.6|589.9|589.3|15
1639126200000|2021-12-10 08:50:00|590.7|590.1|590.9|590.3|590.9|590.3|590.4|589.8|111
1639126500000|2021-12-10 08:55:00|||||||||120
1639126800000|2021-12-10 09:00:00|590.6|590|589.6|589|590.6|590|589.6|589|242
1639127100000|2021-12-10 09:05:00|589.5|588.9|589.1|588.5|590.1|589.5|589|588.4|158
1639127400000|2021-12-10 09:10:00|589|588.4|589.1|588.5|589.1|588.5|588.8|588.2|30
1639127700000|2021-12-10 09:15:00|589|588.4|589|588.4|589.1|588.5|588.9|588.3|11
1639128000000|2021-12-10 09:20:00|588.9|588.3|589.2|588.6|589.4|588.8|588.9|588.3|23
1639128300000|2021-12-10 09:25:00|589.3|588.7|589.2|588.6|589.4|588.8|589.2|588.6|11
1639128600000|2021-12-10 09:30:00|589.1|588.5|590.1|589.5|590.3|589.7|589.1|588.5|41
1639128900000|2021-12-10 09:35:00|590.2|589.6|590.4|589.8|590.4|589.8|589.9|589.3|53
1639129200000|2021-12-10 09:40:00|590.1|589.5|589.9|589.3|590.2|589.6|589.9|589.3|66
1639129500000|2021-12-10 09:45:00|590|589.4|590.4|589.8|590.4|589.8|589.9|589.3|20
1639129800000|2021-12-10 09:50:00|590.6|590|590.9|590.3|590.9|590.3|590.6|590|154
1639130100000|2021-12-10 09:55:00|590.7|590.1|590.6|590|590.9|590.3|590.6|590|114
1639130400000|2021-12-10 10:00:00|590.8|590.2|590.9|590.3|591.1|590.5|590.7|590.1|96
1639130700000|2021-12-10 10:05:00|590.8|590.2|590.7|590.1|590.9|590.3|590.6|590|14
1639131000000|2021-12-10 10:10:00|590.8|590.2|590.4|589.8|590.8|590.2|590.4|589.8|27
1639131300000|2021-12-10 10:15:00|590.2|589.6|590.1|589.5|590.2|589.6|589.9|589.3|37
1639131600000|2021-12-10 10:20:00|590.2|589.6|590.4|589.8|590.4|589.8|590.2|589.6|9
1639131900000|2021-12-10 10:25:00|590.2|589.6|590.4|589.8|590.4|589.8|590.2|589.6|11
1639132200000|2021-12-10 10:30:00|590.5|589.9|590.9|590.3|590.9|590.3|590.4|589.8|59
1639132500000|2021-12-10 10:35:00|591|590.4|591.1|590.5|591.1|590.5|590.9|590.3|47
1639132800000|2021-12-10 10:40:00|590.9|590.3|591.2|590.6|591.2|590.6|590.9|590.3|47
1639133100000|2021-12-10 10:45:00|591.1|590.5|591.4|590.8|591.4|590.8|591.1|590.5|89
1639133400000|2021-12-10 10:50:00|591.2|590.6|591.4|590.8|591.4|590.8|591.2|590.6|25
1639133700000|2021-12-10 10:55:00|591.3|590.7|591.4|590.8|591.4|590.8|591.2|590.6|60
1639134000000|2021-12-10 11:00:00|591.2|590.6|591.2|590.6|591.4|590.8|591.2|590.6|21
1639134300000|2021-12-10 11:05:00|591.3|590.7|591.2|590.6|591.4|590.8|591.2|590.6|58
1639134600000|2021-12-10 11:10:00|591.3|590.7|590.4|589.8|591.3|590.7|590.4|589.8|58
1639134900000|2021-12-10 11:15:00|||||||||19
1639135200000|2021-12-10 11:20:00|590.6|590|590.4|589.8|590.7|590.1|590.2|589.6|82
1639135500000|2021-12-10 11:25:00|590.6|590|590.6|590|590.6|590|590.4|589.8|131
1639135800000|2021-12-10 11:30:00|590.4|589.8|590.4|589.8|590.5|589.9|590.4|589.8|28
1639136100000|2021-12-10 11:35:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|35
1639136400000|2021-12-10 11:40:00|589.9|589.3|589.9|589.3|589.9|589.3|589.7|589.1|60
1639136700000|2021-12-10 11:45:00|589.7|589.1|589.9|589.3|589.9|589.3|589.7|589.1|105
1639137000000|2021-12-10 11:50:00|590|589.4|589.9|589.3|590|589.4|589.9|589.3|19
1639137300000|2021-12-10 11:55:00|589.7|589.1|590.1|589.5|590.2|589.6|589.7|589.1|53
1639137600000|2021-12-10 12:00:00|590|589.4|590.4|589.8|590.4|589.8|590|589.4|22
1639137900000|2021-12-10 12:05:00|590.2|589.6|590.1|589.5|590.2|589.6|589.9|589.3|37
1639138200000|2021-12-10 12:10:00|590.2|589.6|590.6|590|590.7|590.1|590.2|589.6|36
1639138500000|2021-12-10 12:15:00|590.7|590.1|590.8|590.2|590.9|590.3|590.7|590.1|22
1639138800000|2021-12-10 12:20:00|590.9|590.3|590.8|590.2|590.9|590.3|590.6|590|33
1639139100000|2021-12-10 12:25:00|590.9|590.3|590.7|590.1|590.9|590.3|590.7|590.1|26
1639139400000|2021-12-10 12:30:00|590.6|590|590.4|589.8|590.7|590.1|590.4|589.8|87
1639139700000|2021-12-10 12:35:00|590.3|589.7|590.2|589.6|590.3|589.7|589.9|589.3|86
1639140000000|2021-12-10 12:40:00|590.1|589.5|590.4|589.8|590.4|589.8|590|589.4|95
1639140300000|2021-12-10 12:45:00|590.6|590|590.7|590.1|590.7|590.1|590.4|589.8|54
1639140600000|2021-12-10 12:50:00|590.6|590|590.7|590.1|590.7|590.1|590.4|589.8|34
1639140900000|2021-12-10 12:55:00|590.9|590.3|590.9|590.3|590.9|590.3|590.6|590|190
1639141200000|2021-12-10 13:00:00|590.7|590.1|590.1|589.5|590.7|590.1|590.1|589.5|93
1639141500000|2021-12-10 13:05:00|590|589.4|589.9|589.3|590.2|589.6|589.6|589|82
1639141800000|2021-12-10 13:10:00|590|589.4|590.1|589.5|590.3|589.7|589.9|589.3|97
1639142100000|2021-12-10 13:15:00|590.2|589.6|590.2|589.6|590.2|589.6|589.7|589.1|67
1639142400000|2021-12-10 13:20:00|590.1|589.5|590.7|590.1|590.7|590.1|590.1|589.5|126
1639142700000|2021-12-10 13:25:00|590.6|590|590.1|589.5|590.7|590.1|589.9|589.3|141
1639143000000|2021-12-10 13:30:00|590.2|589.6|591.3|590.7|591.4|590.8|590.1|589.5|201
1639143300000|2021-12-10 13:35:00|591.4|590.8|592.9|592.3|592.9|592.3|591.4|590.8|754
1639143600000|2021-12-10 13:40:00|593.1|592.5|593.5|592.9|593.9|593.3|592.9|592.3|541
1639146600000|2021-12-10 14:30:00|593.6|593|590.6|590|593.6|593|590.6|590|2738
1639146900000|2021-12-10 14:35:00|590.7|590.1|592.6|592|593.1|592.5|590.7|590.1|1144
1639147200000|2021-12-10 14:40:00|592.7|592.1|593.7|593.1|593.7|593.1|592.6|592|767
1639147500000|2021-12-10 14:45:00|594.2|593.6|594|593.4|595.2|594.6|593.5|592.9|1796
1639147800000|2021-12-10 14:50:00|594.2|593.6|593.7|593.1|594.2|593.6|593.5|592.9|1189
1639148100000|2021-12-10 14:55:00|593.5|592.9|591.8|591.2|593.7|593.1|591.8|591.2|1400
1639148400000|2021-12-10 15:00:00|591.4|590.8|591.9|591.3|591.9|591.3|590.7|590.1|1005
1639148700000|2021-12-10 15:05:00|592.2|591.6|590.9|590.3|592.2|591.6|590.4|589.8|692
1639149000000|2021-12-10 15:10:00|590.8|590.2|590.9|590.3|591.4|590.8|590.4|589.8|614
1639149300000|2021-12-10 15:15:00|591|590.4|590.2|589.6|591.2|590.6|590.2|589.6|466
1639149600000|2021-12-10 15:20:00|590.3|589.7|590.2|589.6|590.3|589.7|589.9|589.3|980
1639149900000|2021-12-10 15:25:00|590.1|589.5|589.9|589.3|590.5|589.9|589.9|589.3|943
1639150200000|2021-12-10 15:30:00|590.1|589.5|590.4|589.8|590.7|590.1|590|589.4|463
1639150500000|2021-12-10 15:35:00|590.2|589.6|589.4|588.8|590.5|589.9|589.3|588.7|590
1639150800000|2021-12-10 15:40:00|589.7|589.1|588.7|588.1|589.7|589.1|588|587.4|1212
1639151100000|2021-12-10 15:45:00|589.5|588.9|588.8|588.2|590.1|589.5|588.8|588.2|508
1639151400000|2021-12-10 15:50:00|588.9|588.3|589.6|589|589.6|589|588.8|588.2|506
1639151700000|2021-12-10 15:55:00|589.5|588.9|590.3|589.7|590.3|589.7|589.4|588.8|420
1639152000000|2021-12-10 16:00:00|590.5|589.9|589.6|589|590.7|590.1|589.4|588.8|796
1639152300000|2021-12-10 16:05:00|589.5|588.9|588.4|587.8|589.6|589|588.4|587.8|766
1639152600000|2021-12-10 16:10:00|588.5|587.9|588.6|588|588.8|588.2|588.2|587.6|899
1639152900000|2021-12-10 16:15:00|588.7|588.1|589.4|588.8|589.6|589|588.4|587.8|364
1639153200000|2021-12-10 16:20:00|589.6|589|589.7|589.1|590.1|589.5|589.4|588.8|315
1639153500000|2021-12-10 16:25:00|589.8|589.2|590.5|589.9|590.6|590|589.7|589.1|726
1639153800000|2021-12-10 16:30:00|590.6|590|590.4|589.8|591.1|590.5|590.4|589.8|1062
1639154100000|2021-12-10 16:35:00|590.5|589.9|590.6|590|590.6|590|590.3|589.7|488
1639154400000|2021-12-10 16:40:00|590.5|589.9|589.6|589|590.6|590|589.5|588.9|858
1639154700000|2021-12-10 16:45:00|589.5|588.9|589.6|589|589.6|589|589.4|588.8|203
1639155000000|2021-12-10 16:50:00|589.8|589.2|589.8|589.2|590.1|589.5|589.5|588.9|265
1639155300000|2021-12-10 16:55:00|589.7|589.1|589.8|589.2|590|589.4|589.5|588.9|314
1639155600000|2021-12-10 17:00:00|589.2|588.6|589.2|588.6|589.7|589.1|588.7|588.1|319
1639155900000|2021-12-10 17:05:00|589|588.4|589.4|588.8|589.5|588.9|589|588.4|577
1639156200000|2021-12-10 17:10:00|589.2|588.6|589.9|589.3|590|589.4|589.2|588.6|160
1639156500000|2021-12-10 17:15:00|589.7|589.1|589.7|589.1|590.2|589.6|589.7|589.1|191
1639156800000|2021-12-10 17:20:00|589.5|588.9|590|589.4|590|589.4|589.4|588.8|205
1639157100000|2021-12-10 17:25:00|589.7|589.1|589.2|588.6|589.7|589.1|589.2|588.6|197
1639157400000|2021-12-10 17:30:00|590|589.4|590|589.4|590.3|589.7|589.9|589.3|191
1639157700000|2021-12-10 17:35:00|590.1|589.5|590.1|589.5|590.2|589.6|589.8|589.2|132
1639158000000|2021-12-10 17:40:00|590|589.4|590.2|589.6|590.5|589.9|589.9|589.3|272
1639158300000|2021-12-10 17:45:00|589.5|588.9|590.1|589.5|590.2|589.6|589.5|588.9|159
1639158600000|2021-12-10 17:50:00|590.2|589.6|589.7|589.1|590.4|589.8|589.7|589.1|402
1639158900000|2021-12-10 17:55:00|589.8|589.2|590.2|589.6|590.4|589.8|589.7|589.1|340
1639159200000|2021-12-10 18:00:00|590.1|589.5|590|589.4|590.1|589.5|589.4|588.8|168
1639159500000|2021-12-10 18:05:00|589.9|589.3|590.4|589.8|590.5|589.9|589.9|589.3|132
1639159800000|2021-12-10 18:10:00|590.2|589.6|590.4|589.8|590.5|589.9|590.2|589.6|199
1639160100000|2021-12-10 18:15:00|590.2|589.6|589.9|589.3|590.4|589.8|589.9|589.3|430
1639160400000|2021-12-10 18:20:00|590|589.4|589.9|589.3|590.2|589.6|589.9|589.3|601
1639160700000|2021-12-10 18:25:00|589.7|589.1|589.9|589.3|590|589.4|589.7|589.1|250
1639161000000|2021-12-10 18:30:00|590|589.4|589.2|588.6|590|589.4|589.2|588.6|334
1639161300000|2021-12-10 18:35:00|589.4|588.8|589.7|589.1|589.9|589.3|589.4|588.8|442
1639161600000|2021-12-10 18:40:00|589.5|588.9|590.4|589.8|590.4|589.8|589.4|588.8|474
1639161900000|2021-12-10 18:45:00|591.1|590.5|591.2|590.6|591.2|590.6|590.9|590.3|297
1639162200000|2021-12-10 18:50:00|591.1|590.5|591.5|590.9|591.5|590.9|591.1|590.5|337
1639162500000|2021-12-10 18:55:00|591.4|590.8|591.5|590.9|591.8|591.2|591.4|590.8|607
1639162800000|2021-12-10 19:00:00|590.8|590.2|590.7|590.1|590.9|590.3|590.4|589.8|473
1639163100000|2021-12-10 19:05:00|590.5|589.9|590|589.4|591|590.4|590|589.4|767
1639163400000|2021-12-10 19:10:00|590.2|589.6|590.7|590.1|590.7|590.1|589.9|589.3|2184
1639163700000|2021-12-10 19:15:00|590.5|589.9|590.9|590.3|591|590.4|590.4|589.8|1215
1639357200000|2021-12-13 01:00:00|590.3|589.7|589.6|589|590.5|589.9|589.5|588.9|736
1639357500000|2021-12-13 01:05:00|589.7|589.1|589.1|588.5|590|589.4|589|588.4|149
1639357800000|2021-12-13 01:10:00|589.2|588.6|589.8|589.2|589.8|589.2|589.1|588.5|79
1639358100000|2021-12-13 01:15:00|589.7|589.1|590|589.4|590|589.4|589.7|589.1|112
1639358400000|2021-12-13 01:20:00|589.9|589.3|590|589.4|590|589.4|589.8|589.2|57
1639358700000|2021-12-13 01:25:00|590.2|589.6|590|589.4|590.3|589.7|590|589.4|53
1639359000000|2021-12-13 01:30:00|589.8|589.2|590.3|589.7|590.3|589.7|589.8|589.2|63
1639359300000|2021-12-13 01:35:00|590|589.4|590|589.4|590.3|589.7|590|589.4|91
1639359600000|2021-12-13 01:40:00|590.1|589.5|590.3|589.7|590.3|589.7|590|589.4|38
1639359900000|2021-12-13 01:45:00|||||||||57
1639360200000|2021-12-13 01:50:00|590.1|589.5|590.3|589.7|590.3|589.7|590|589.4|46
1639360500000|2021-12-13 01:55:00|590.2|589.6|590|589.4|590.3|589.7|590|589.4|45
1639360800000|2021-12-13 02:00:00|590.1|589.5|590.3|589.7|590.3|589.7|590|589.4|35
1639361100000|2021-12-13 02:05:00|590.2|589.6|590|589.4|590.3|589.7|590|589.4|11
1639361400000|2021-12-13 02:10:00|||||||||28
1639361700000|2021-12-13 02:15:00|589.8|589.2|589.8|589.2|590|589.4|589.8|589.2|78
1639362000000|2021-12-13 02:20:00|590|589.4|589.8|589.2|590|589.4|589.8|589.2|13
1639362300000|2021-12-13 02:25:00|||||||||19
1639362600000|2021-12-13 02:30:00|589.9|589.3|589.9|589.3|590|589.4|589.8|589.2|36
1639362900000|2021-12-13 02:35:00|590|589.4|590.3|589.7|590.3|589.7|590|589.4|46
1639363200000|2021-12-13 02:40:00|590.2|589.6|590|589.4|590.3|589.7|590|589.4|9
1639363500000|2021-12-13 02:45:00|589.8|589.2|590|589.4|590|589.4|589.8|589.2|18
1639363800000|2021-12-13 02:50:00|589.8|589.2|589.9|589.3|589.9|589.3|589.8|589.2|9
1639364100000|2021-12-13 02:55:00|590|589.4|590|589.4|590|589.4|589.9|589.3|5
1639364400000|2021-12-13 03:00:00|589.9|589.3|589.9|589.3|589.9|589.3|589.8|589.2|10
1639364700000|2021-12-13 03:05:00|589.8|589.2|590.3|589.7|590.3|589.7|589.8|589.2|41
1639365000000|2021-12-13 03:10:00|590.1|589.5|590|589.4|590.3|589.7|590|589.4|10
1639365300000|2021-12-13 03:15:00|||||||||5
1639365600000|2021-12-13 03:20:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|12
1639365900000|2021-12-13 03:25:00|590.3|589.7|590|589.4|590.3|589.7|590|589.4|12
1639366200000|2021-12-13 03:30:00|590.1|589.5|590|589.4|590.2|589.6|590|589.4|13
1639366500000|2021-12-13 03:35:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|40
1639366800000|2021-12-13 03:40:00|589.7|589.1|589.8|589.2|589.8|589.2|589.7|589.1|20
1639367100000|2021-12-13 03:45:00|||||||||10
1639367400000|2021-12-13 03:50:00|590|589.4|590|589.4|590|589.4|590|589.4|8
1639367700000|2021-12-13 03:55:00|||||||||12
1639368000000|2021-12-13 04:00:00|||||||||4
1639368300000|2021-12-13 04:05:00|||||||||10
1639368600000|2021-12-13 04:10:00|||||||||10
1639368900000|2021-12-13 04:15:00|||||||||9
1639369200000|2021-12-13 04:20:00|||||||||2
1639369500000|2021-12-13 04:25:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|15
1639369800000|2021-12-13 04:30:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|12
1639370100000|2021-12-13 04:35:00|||||||||2
1639370400000|2021-12-13 04:40:00|590.1|589.5|590.3|589.7|590.3|589.7|590.1|589.5|17
1639370700000|2021-12-13 04:45:00|||||||||66
1639371000000|2021-12-13 04:50:00|590.2|589.6|590.3|589.7|590.3|589.7|590.2|589.6|15
1639371300000|2021-12-13 04:55:00|590.2|589.6|590|589.4|590.2|589.6|590|589.4|31
1639371600000|2021-12-13 05:00:00|||||||||10
1639371900000|2021-12-13 05:05:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|25
1639372200000|2021-12-13 05:10:00|||||||||11
1639372500000|2021-12-13 05:15:00|589.9|589.3|590.3|589.7|590.3|589.7|589.8|589.2|40
1639372800000|2021-12-13 05:20:00|590.2|589.6|590.3|589.7|590.3|589.7|590.2|589.6|14
1639373100000|2021-12-13 05:25:00|||||||||6
1639373400000|2021-12-13 05:30:00|590.5|589.9|590.3|589.7|590.5|589.9|590.3|589.7|126
1639373700000|2021-12-13 05:35:00|||||||||2
1639374000000|2021-12-13 05:40:00|590|589.4|590|589.4|590|589.4|590|589.4|14
1639374300000|2021-12-13 05:45:00|590.1|589.5|590|589.4|590.3|589.7|590|589.4|33
1639374600000|2021-12-13 05:50:00|590.1|589.5|590.3|589.7|590.3|589.7|590.1|589.5|4
1639374900000|2021-12-13 05:55:00|590.2|589.6|590|589.4|590.2|589.6|590|589.4|27
1639375200000|2021-12-13 06:00:00|||||||||26
1639375500000|2021-12-13 06:05:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|39
1639375800000|2021-12-13 06:10:00|590|589.4|590.2|589.6|590.3|589.7|590|589.4|52
1639376100000|2021-12-13 06:15:00|590.3|589.7|590.2|589.6|590.3|589.7|590.2|589.6|30
1639376400000|2021-12-13 06:20:00|590.3|589.7|590.4|589.8|590.5|589.9|590.2|589.6|28
1639376700000|2021-12-13 06:25:00|590.3|589.7|590.3|589.7|590.3|589.7|590.3|589.7|4
1639377000000|2021-12-13 06:30:00|590.5|589.9|590.5|589.9|590.5|589.9|590.3|589.7|13
1639377300000|2021-12-13 06:35:00|590.4|589.8|590.5|589.9|590.5|589.9|590.3|589.7|6
1639377600000|2021-12-13 06:40:00|590.3|589.7|590.3|589.7|590.4|589.8|590.3|589.7|13
1639377900000|2021-12-13 06:45:00|590.5|589.9|590.3|589.7|590.5|589.9|590.3|589.7|5
1639378200000|2021-12-13 06:50:00|590.5|589.9|590.2|589.6|590.5|589.9|590.2|589.6|30
1639378500000|2021-12-13 06:55:00|590.3|589.7|590|589.4|590.3|589.7|589.8|589.2|42
1639378800000|2021-12-13 07:00:00|589.9|589.3|590|589.4|590.2|589.6|589.8|589.2|42
1639379100000|2021-12-13 07:05:00|589.9|589.3|589.9|589.3|590|589.4|589.8|589.2|35
1639379400000|2021-12-13 07:10:00|590|589.4|590.1|589.5|590.1|589.5|589.8|589.2|40
1639379700000|2021-12-13 07:15:00|590|589.4|590|589.4|590.3|589.7|590|589.4|54
1639380000000|2021-12-13 07:20:00|590.1|589.5|590|589.4|590.3|589.7|590|589.4|19
1639380300000|2021-12-13 07:25:00|590.3|589.7|589.5|588.9|590.3|589.7|589.5|588.9|46
1639380600000|2021-12-13 07:30:00|589.3|588.7|589|588.4|589.4|588.8|589|588.4|130
1639380900000|2021-12-13 07:35:00|589.2|588.6|589.3|588.7|589.3|588.7|589|588.4|26
1639381200000|2021-12-13 07:40:00|589.2|588.6|589.2|588.6|589.5|588.9|589.2|588.6|63
1639381500000|2021-12-13 07:45:00|589.1|588.5|589.6|589|589.8|589.2|589|588.4|40
1639381800000|2021-12-13 07:50:00|589.5|588.9|589.8|589.2|589.8|589.2|589.5|588.9|41
1639382100000|2021-12-13 07:55:00|590|589.4|590|589.4|590|589.4|589.8|589.2|56
1639382400000|2021-12-13 08:00:00|589.8|589.2|589.9|589.3|590|589.4|589.7|589.1|52
1639382700000|2021-12-13 08:05:00|590|589.4|589.8|589.2|590.3|589.7|589.8|589.2|64
1639383000000|2021-12-13 08:10:00|589.9|589.3|590.3|589.7|590.4|589.8|589.8|589.2|41
1639383300000|2021-12-13 08:15:00|590.1|589.5|590|589.4|590.1|589.5|590|589.4|17
1639383600000|2021-12-13 08:20:00|589.8|589.2|590|589.4|590.2|589.6|589.8|589.2|51
1639383900000|2021-12-13 08:25:00|590.1|589.5|589.8|589.2|590.1|589.5|589.8|589.2|45
1639384200000|2021-12-13 08:30:00|589.9|589.3|590|589.4|590|589.4|589.8|589.2|16
1639384500000|2021-12-13 08:35:00|589.8|589.2|589.8|589.2|590|589.4|589.8|589.2|34
1639384800000|2021-12-13 08:40:00|589.5|588.9|589.5|588.9|589.6|589|589.5|588.9|41
1639385100000|2021-12-13 08:45:00|589.3|588.7|589.3|588.7|589.5|588.9|589.3|588.7|28
1639385400000|2021-12-13 08:50:00|589|588.4|589.3|588.7|589.3|588.7|588.8|588.2|85
1639385700000|2021-12-13 08:55:00|589|588.4|589|588.4|589.1|588.5|588.8|588.2|67
1639386000000|2021-12-13 09:00:00|588.8|588.2|589|588.4|589|588.4|588.5|587.9|74
1639386300000|2021-12-13 09:05:00|589.2|588.6|589.3|588.7|589.5|588.9|589|588.4|45
1639386600000|2021-12-13 09:10:00|589.4|588.8|589.5|588.9|589.8|589.2|589.4|588.8|28
1639386900000|2021-12-13 09:15:00|589.6|589|589.8|589.2|589.8|589.2|589.5|588.9|36
1639387200000|2021-12-13 09:20:00|589.6|589|589.5|588.9|589.8|589.2|589.5|588.9|6
1639387500000|2021-12-13 09:25:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|15
1639387800000|2021-12-13 09:30:00|589.8|589.2|589.5|588.9|590|589.4|589.5|588.9|15
1639388100000|2021-12-13 09:35:00|589.6|589|589.8|589.2|589.8|589.2|589.5|588.9|12
1639388400000|2021-12-13 09:40:00|589.5|588.9|589.8|589.2|589.9|589.3|589.5|588.9|20
1639388700000|2021-12-13 09:45:00|589.9|589.3|589.5|588.9|589.9|589.3|589.3|588.7|33
1639389000000|2021-12-13 09:50:00|589.4|588.8|589.4|588.8|589.5|588.9|589.3|588.7|30
1639389300000|2021-12-13 09:55:00|589.5|588.9|589.3|588.7|589.5|588.9|589.3|588.7|10
1639389600000|2021-12-13 10:00:00|589.4|588.8|589.3|588.7|589.5|588.9|589.3|588.7|24
1639389900000|2021-12-13 10:05:00|589|588.4|588.8|588.2|589|588.4|588.8|588.2|85
1639390200000|2021-12-13 10:10:00|588.5|587.9|588.8|588.2|588.8|588.2|588.3|587.7|63
1639390500000|2021-12-13 10:15:00|588.7|588.1|588.8|588.2|588.8|588.2|588.5|587.9|86
1639390800000|2021-12-13 10:20:00|589|588.4|588.5|587.9|589|588.4|588.5|587.9|40
1639391100000|2021-12-13 10:25:00|588.3|587.7|588.5|587.9|588.5|587.9|588.3|587.7|49
1639391400000|2021-12-13 10:30:00|588.3|587.7|588.5|587.9|588.5|587.9|588.3|587.7|49
1639391700000|2021-12-13 10:35:00|588.4|587.8|588|587.4|588.5|587.9|588|587.4|186
1639392000000|2021-12-13 10:40:00|588.1|587.5|588.3|587.7|588.3|587.7|588|587.4|12
1639392300000|2021-12-13 10:45:00|588|587.4|588|587.4|588|587.4|587.8|587.2|26
1639392600000|2021-12-13 10:50:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|56
1639392900000|2021-12-13 10:55:00|588.5|587.9|589|588.4|589|588.4|588.5|587.9|36
1639393200000|2021-12-13 11:00:00|588.8|588.2|588.3|587.7|588.8|588.2|588.3|587.7|117
1639393500000|2021-12-13 11:05:00|588|587.4|588|587.4|588.3|587.7|587.8|587.2|143
1639393800000|2021-12-13 11:10:00|588.3|587.7|588.3|587.7|588.3|587.7|588.3|587.7|44
1639394100000|2021-12-13 11:15:00|588.1|587.5|588.5|587.9|588.5|587.9|588|587.4|40
1639394400000|2021-12-13 11:20:00|588.3|587.7|588.3|587.7|588.3|587.7|588|587.4|37
1639394700000|2021-12-13 11:25:00|588.1|587.5|588|587.4|588.3|587.7|588|587.4|16
1639395000000|2021-12-13 11:30:00|588.8|588.2|588.5|587.9|589|588.4|588.5|587.9|75
1639395300000|2021-12-13 11:35:00|588.6|588|588.2|587.6|588.8|588.2|588.2|587.6|25
1639395600000|2021-12-13 11:40:00|588.1|587.5|588|587.4|588.3|587.7|587.8|587.2|223
1639395900000|2021-12-13 11:45:00|587.1|586.5|587.8|587.2|587.8|587.2|587|586.4|76
1639396200000|2021-12-13 11:50:00|588|587.4|587.4|586.8|588|587.4|587.3|586.7|71
1639396500000|2021-12-13 11:55:00|587.3|586.7|587.3|586.7|587.5|586.9|587|586.4|92
1639396800000|2021-12-13 12:00:00|587|586.4|587.5|586.9|587.5|586.9|587|586.4|59
1639397100000|2021-12-13 12:05:00|587.8|587.2|587.8|587.2|588|587.4|587.5|586.9|38
1639397400000|2021-12-13 12:10:00|587.6|587|587.5|586.9|587.8|587.2|587.5|586.9|98
1639397700000|2021-12-13 12:15:00|587.8|587.2|587|586.4|587.8|587.2|587|586.4|34
1639398000000|2021-12-13 12:20:00|586.8|586.2|587|586.4|587|586.4|586.8|586.2|56
1639398300000|2021-12-13 12:25:00|586.9|586.3|587.3|586.7|587.5|586.9|586.5|585.9|239
1639398600000|2021-12-13 12:30:00|587.5|586.9|587.3|586.7|587.5|586.9|587.3|586.7|110
1639398900000|2021-12-13 12:35:00|587.5|586.9|587.8|587.2|587.8|587.2|587.3|586.7|97
1639399200000|2021-12-13 12:40:00|587.6|587|587.5|586.9|587.6|587|587.4|586.8|25
1639399500000|2021-12-13 12:45:00|587.8|587.2|587.8|587.2|587.8|587.2|587.5|586.9|367
1639399800000|2021-12-13 12:50:00|587.6|587|588|587.4|588|587.4|587.6|587|121
1639400100000|2021-12-13 12:55:00|587.9|587.3|588|587.4|588|587.4|587.8|587.2|28
1639400400000|2021-12-13 13:00:00|587.8|587.2|587.8|587.2|588|587.4|587.8|587.2|53
1639400700000|2021-12-13 13:05:00|587.5|586.9|588.5|587.9|588.5|587.9|587.5|586.9|270
1639401000000|2021-12-13 13:10:00|588.3|587.7|588.8|588.2|588.8|588.2|588.3|587.7|181
1639401300000|2021-12-13 13:15:00|588.5|587.9|588.8|588.2|588.8|588.2|588.5|587.9|60
1639401600000|2021-12-13 13:20:00|588.6|588|588.8|588.2|588.8|588.2|588.5|587.9|318
1639401900000|2021-12-13 13:25:00|588.5|587.9|588.8|588.2|589|588.4|588.5|587.9|71
1639402200000|2021-12-13 13:30:00|588.5|587.9|588.8|588.2|588.8|588.2|588.5|587.9|64
1639402500000|2021-12-13 13:35:00|588.5|587.9|588.8|588.2|588.8|588.2|588.3|587.7|118
1639402800000|2021-12-13 13:40:00|588.7|588.1|588.5|587.9|588.8|588.2|588.3|587.7|98
1639405800000|2021-12-13 14:30:00|588.8|588.2|586.8|586.2|589.4|588.8|586.3|585.7|2706
1639406100000|2021-12-13 14:35:00|587|586.4|584.8|584.2|587.3|586.7|584.5|583.9|1544
1639406400000|2021-12-13 14:40:00|584.7|584.1|584.8|584.2|585.5|584.9|584.3|583.7|1730
1639406700000|2021-12-13 14:45:00|585.4|584.8|585.8|585.2|586|585.4|584.7|584.1|973
1639407000000|2021-12-13 14:50:00|585.7|585.1|585|584.4|586.1|585.5|584.5|583.9|879
1639407300000|2021-12-13 14:55:00|584.9|584.3|585.3|584.7|585.5|584.9|584.9|584.3|277
1639407600000|2021-12-13 15:00:00|584.3|583.7|583.3|582.7|584.4|583.8|583.3|582.7|1905
1639407900000|2021-12-13 15:05:00|583.1|582.5|584.1|583.5|584.1|583.5|583|582.4|987
1639408200000|2021-12-13 15:10:00|584|583.4|585.1|584.5|585.1|584.5|583.8|583.2|512
1639408500000|2021-12-13 15:15:00|584.8|584.2|584.8|584.2|584.8|584.2|584.3|583.7|565
1639408800000|2021-12-13 15:20:00|584.6|584|584.8|584.2|585.1|584.5|584.6|584|214
1639409100000|2021-12-13 15:25:00|584.6|584|584.3|583.7|584.6|584|584.3|583.7|212
1639409400000|2021-12-13 15:30:00|584|583.4|584.8|584.2|585|584.4|583.8|583.2|340
1639409700000|2021-12-13 15:35:00|584.6|584|585.6|585|585.8|585.2|584.5|583.9|2264
1639410000000|2021-12-13 15:40:00|585.3|584.7|584.3|583.7|585.6|585|583.8|583.2|658
1639410300000|2021-12-13 15:45:00|585.2|584.6|585.5|584.9|585.8|585.2|585.1|584.5|352
1639410600000|2021-12-13 15:50:00|585.6|585|586|585.4|586.4|585.8|585.5|584.9|396
1639410900000|2021-12-13 15:55:00|586.1|585.5|586.4|585.8|586.4|585.8|585.9|585.3|486
1639411200000|2021-12-13 16:00:00|586.3|585.7|586.6|586|587|586.4|586.1|585.5|604
1639411500000|2021-12-13 16:05:00|586.7|586.1|587.1|586.5|587.5|586.9|586.6|586|520
1639411800000|2021-12-13 16:10:00|587.2|586.6|586.9|586.3|587.3|586.7|586.9|586.3|242
1639412100000|2021-12-13 16:15:00|587|586.4|587.1|586.5|587.3|586.7|586.9|586.3|259
1639412400000|2021-12-13 16:20:00|587.2|586.6|587.1|586.5|587.5|586.9|587|586.4|258
1639412700000|2021-12-13 16:25:00|587.3|586.7|586.6|586|587.4|586.8|586.6|586|314
1639413000000|2021-12-13 16:30:00|586.7|586.1|587|586.4|587|586.4|586.6|586|321
1639413300000|2021-12-13 16:35:00|586.9|586.3|587.1|586.5|587.6|587|586.9|586.3|307
1639413600000|2021-12-13 16:40:00|587|586.4|587.3|586.7|587.3|586.7|587|586.4|227
1639413900000|2021-12-13 16:45:00|587.2|586.6|588.2|587.6|588.4|587.8|587|586.4|888
1639414200000|2021-12-13 16:50:00|588.3|587.7|587.9|587.3|588.3|587.7|587.6|587|258
1639414500000|2021-12-13 16:55:00|587.8|587.2|587.1|586.5|587.8|587.2|587|586.4|172
1639414800000|2021-12-13 17:00:00|586.6|586|586.1|585.5|586.6|586|586.1|585.5|261
1639415100000|2021-12-13 17:05:00|586.3|585.7|585.1|584.5|586.3|585.7|584.9|584.3|440
1639415400000|2021-12-13 17:10:00|584.9|584.3|585.1|584.5|585.3|584.7|584.8|584.2|379
1639415700000|2021-12-13 17:15:00|586|585.4|586.4|585.8|586.4|585.8|585.9|585.3|490
1639416000000|2021-12-13 17:20:00|586.3|585.7|586.4|585.8|586.7|586.1|586.1|585.5|386
1639416300000|2021-12-13 17:25:00|586.1|585.5|585.6|585|586.2|585.6|585.4|584.8|860
1639416600000|2021-12-13 17:30:00|584.6|584|584.8|584.2|584.8|584.2|584.3|583.7|433
1639416900000|2021-12-13 17:35:00|584.6|584|584.8|584.2|584.8|584.2|584.6|584|290
1639417200000|2021-12-13 17:40:00|585.1|584.5|584.8|584.2|585.3|584.7|584.8|584.2|234
1639417500000|2021-12-13 17:45:00|585.6|585|585.7|585.1|585.8|585.2|585.5|584.9|135
1639417800000|2021-12-13 17:50:00|585.6|585|586.4|585.8|586.6|586|585.6|585|215
1639418100000|2021-12-13 17:55:00|586.3|585.7|586.1|585.5|586.4|585.8|585.9|585.3|256
1639418400000|2021-12-13 18:00:00|585.6|585|585.6|585|585.6|585|585.3|584.7|284
1639418700000|2021-12-13 18:05:00|585.3|584.7|585.1|584.5|585.6|585|585.1|584.5|155
1639419000000|2021-12-13 18:10:00|585.3|584.7|585.1|584.5|585.3|584.7|585.1|584.5|116
1639419300000|2021-12-13 18:15:00|585.3|584.7|585.3|584.7|585.6|585|585.3|584.7|274
1639419600000|2021-12-13 18:20:00|585.6|585|585.3|584.7|585.6|585|585.1|584.5|251
1639419900000|2021-12-13 18:25:00|585.6|585|585.1|584.5|585.6|585|585.1|584.5|386
1639420200000|2021-12-13 18:30:00|585.3|584.7|585.8|585.2|585.8|585.2|585.1|584.5|418
1639420500000|2021-12-13 18:35:00|586.1|585.5|586.1|585.5|586.3|585.7|585.8|585.2|300
1639420800000|2021-12-13 18:40:00|585.8|585.2|587.1|586.5|587.1|586.5|585.8|585.2|800
1639421100000|2021-12-13 18:45:00|587.8|587.2|587.3|586.7|587.9|587.3|587.2|586.6|593
1639421400000|2021-12-13 18:50:00|587.6|587|587.3|586.7|588|587.4|587|586.4|437
1639421700000|2021-12-13 18:55:00|587.4|586.8|587.3|586.7|587.5|586.9|587|586.4|238
1639422000000|2021-12-13 19:00:00|586.6|586|585.8|585.2|586.6|586|585.6|585|582
1639422300000|2021-12-13 19:05:00|585.6|585|585.8|585.2|586.3|585.7|585.6|585|716
1639422600000|2021-12-13 19:10:00|586.1|585.5|586.1|585.5|586.1|585.5|585.1|584.5|3401
1639422900000|2021-12-13 19:15:00|586|585.4|585.4|584.8|586.1|585.5|585.1|584.5|2380
1639443600000|2021-12-14 01:00:00|585.6|585|585.1|584.5|585.6|585|585.1|584.5|298
1639443900000|2021-12-14 01:05:00|585|584.4|584.4|583.8|585.1|584.5|584.4|583.8|180
1639444200000|2021-12-14 01:10:00|584.2|583.6|584.1|583.5|584.4|583.8|584.1|583.5|249
1639444500000|2021-12-14 01:15:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|99
1639444800000|2021-12-14 01:20:00|584.2|583.6|584.4|583.8|584.4|583.8|584.1|583.5|35
1639445100000|2021-12-14 01:25:00|584|583.4|584.6|584|584.6|584|584|583.4|129
1639445400000|2021-12-14 01:30:00|||||||||57
1639445700000|2021-12-14 01:35:00|584.4|583.8|584.6|584|584.6|584|584.4|583.8|74
1639446000000|2021-12-14 01:40:00|584.5|583.9|584.4|583.8|584.5|583.9|584.4|583.8|20
1639446300000|2021-12-14 01:45:00|||||||||12
1639446600000|2021-12-14 01:50:00|||||||||15
1639446900000|2021-12-14 01:55:00|584.3|583.7|584.2|583.6|584.3|583.7|584.2|583.6|7
1639447200000|2021-12-14 02:00:00|584.1|583.5|584.1|583.5|584.1|583.5|583.9|583.3|34
1639447500000|2021-12-14 02:05:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|1
1639447800000|2021-12-14 02:10:00|584.1|583.5|584.2|583.6|584.2|583.6|584.1|583.5|33
1639448100000|2021-12-14 02:15:00|||||||||18
1639448400000|2021-12-14 02:20:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|33
1639448700000|2021-12-14 02:25:00|584.3|583.7|584.3|583.7|584.3|583.7|584.3|583.7|6
1639449000000|2021-12-14 02:30:00|584.4|583.8|584.2|583.6|584.4|583.8|584.2|583.6|31
1639449300000|2021-12-14 02:35:00|583.9|583.3|583.4|582.8|583.9|583.3|583.4|582.8|244
1639449600000|2021-12-14 02:40:00|583.2|582.6|582.8|582.2|583.2|582.6|582.8|582.2|238
1639449900000|2021-12-14 02:45:00|582.5|581.9|582.9|582.3|582.9|582.3|582.4|581.8|229
1639450200000|2021-12-14 02:50:00|582.7|582.1|582.6|582|582.9|582.3|582.5|581.9|57
1639450500000|2021-12-14 02:55:00|582.7|582.1|582.9|582.3|583.1|582.5|582.7|582.1|37
1639450800000|2021-12-14 03:00:00|583.1|582.5|583.4|582.8|583.4|582.8|583.1|582.5|21
1639451100000|2021-12-14 03:05:00|583.5|582.9|583.4|582.8|583.6|583|583.4|582.8|7
1639451400000|2021-12-14 03:10:00|583.2|582.6|583.2|582.6|583.4|582.8|583.2|582.6|16
1639451700000|2021-12-14 03:15:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|19
1639452000000|2021-12-14 03:20:00|583|582.4|583.1|582.5|583.1|582.5|583|582.4|9
1639452300000|2021-12-14 03:25:00|||||||||3
1639452600000|2021-12-14 03:30:00|||||||||7
1639452900000|2021-12-14 03:35:00|583|582.4|583.1|582.5|583.1|582.5|583|582.4|7
1639453200000|2021-12-14 03:40:00|||||||||6
1639453500000|2021-12-14 03:45:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|35
1639453800000|2021-12-14 03:50:00|||||||||27
1639454100000|2021-12-14 03:55:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|21
1639454400000|2021-12-14 04:00:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|83
1639454700000|2021-12-14 04:05:00|582.9|582.3|582.9|582.3|583.2|582.6|582.9|582.3|26
1639455000000|2021-12-14 04:10:00|583|582.4|582.9|582.3|583|582.4|582.9|582.3|9
1639455300000|2021-12-14 04:15:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|21
1639455600000|2021-12-14 04:20:00|582.8|582.2|582.9|582.3|582.9|582.3|582.7|582.1|12
1639455900000|2021-12-14 04:25:00|583|582.4|582.9|582.3|583.1|582.5|582.9|582.3|30
1639456200000|2021-12-14 04:30:00|583|582.4|583.1|582.5|583.2|582.6|582.9|582.3|68
1639456500000|2021-12-14 04:35:00|583|582.4|582.9|582.3|583.1|582.5|582.9|582.3|23
1639456800000|2021-12-14 04:40:00|||||||||7
1639457100000|2021-12-14 04:45:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|19
1639457400000|2021-12-14 04:50:00|||||||||9
1639457700000|2021-12-14 04:55:00|582.7|582.1|582.5|581.9|582.7|582.1|582.4|581.8|16
1639458000000|2021-12-14 05:00:00|582.6|582|582.5|581.9|582.6|582|582.5|581.9|16
1639458300000|2021-12-14 05:05:00|582.4|581.8|582.4|581.8|582.5|581.9|582.4|581.8|22
1639458600000|2021-12-14 05:10:00|||||||||22
1639458900000|2021-12-14 05:15:00|||||||||30
1639459200000|2021-12-14 05:20:00|582.2|581.6|582.2|581.6|582.2|581.6|582.2|581.6|88
1639459500000|2021-12-14 05:25:00|582.4|581.8|582.4|581.8|582.4|581.8|582.4|581.8|8
1639459800000|2021-12-14 05:30:00|582.2|581.6|583.1|582.5|583.2|582.6|582.2|581.6|66
1639460100000|2021-12-14 05:35:00|582.9|582.3|583.1|582.5|583.1|582.5|582.9|582.3|25
1639460400000|2021-12-14 05:40:00|583.2|582.6|583.1|582.5|583.3|582.7|583.1|582.5|23
1639460700000|2021-12-14 05:45:00|583.2|582.6|583.2|582.6|583.2|582.6|583.2|582.6|12
1639461000000|2021-12-14 05:50:00|583.1|582.5|582.9|582.3|583.1|582.5|582.9|582.3|8
1639461300000|2021-12-14 05:55:00|583.1|582.5|583.1|582.5|583.2|582.6|583.1|582.5|13
1639461600000|2021-12-14 06:00:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|2
1639461900000|2021-12-14 06:05:00|582.7|582.1|582.7|582.1|582.7|582.1|582.7|582.1|9
1639462200000|2021-12-14 06:10:00|582.8|582.2|582.9|582.3|582.9|582.3|582.8|582.2|25
1639462500000|2021-12-14 06:15:00|||||||||4
1639462800000|2021-12-14 06:20:00|583.2|582.6|583.1|582.5|583.2|582.6|583.1|582.5|10
1639463100000|2021-12-14 06:25:00|583|582.4|582.9|582.3|583|582.4|582.9|582.3|7
1639463400000|2021-12-14 06:30:00|||||||||6
1639463700000|2021-12-14 06:35:00|583|582.4|582.4|581.8|583|582.4|582.4|581.8|72
1639464000000|2021-12-14 06:40:00|582.5|581.9|582.7|582.1|582.9|582.3|582.4|581.8|17
1639464300000|2021-12-14 06:45:00|582.9|582.3|583.1|582.5|583.1|582.5|582.9|582.3|78
1639464600000|2021-12-14 06:50:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|53
1639464900000|2021-12-14 06:55:00|||||||||17
1639465200000|2021-12-14 07:00:00|583.4|582.8|582.7|582.1|583.4|582.8|582.7|582.1|55
1639465500000|2021-12-14 07:05:00|582.5|581.9|582.7|582.1|582.7|582.1|582.4|581.8|40
1639465800000|2021-12-14 07:10:00|582.6|582|582.6|582|582.7|582.1|582.4|581.8|14
1639466100000|2021-12-14 07:15:00|582.7|582.1|582.6|582|582.7|582.1|582.4|581.8|103
1639466400000|2021-12-14 07:20:00|582.7|582.1|582.9|582.3|582.9|582.3|582.7|582.1|61
1639466700000|2021-12-14 07:25:00|583.1|582.5|583.1|582.5|583.2|582.6|583.1|582.5|32
1639467000000|2021-12-14 07:30:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|17
1639467300000|2021-12-14 07:35:00|||||||||11
1639467600000|2021-12-14 07:40:00|582.7|582.1|582.8|582.2|582.8|582.2|582.7|582.1|24
1639467900000|2021-12-14 07:45:00|582.9|582.3|582.9|582.3|582.9|582.3|582.9|582.3|14
1639468200000|2021-12-14 07:50:00|||||||||32
1639468500000|2021-12-14 07:55:00|||||||||4
1639468800000|2021-12-14 08:00:00|583.1|582.5|583.4|582.8|583.4|582.8|583|582.4|55
1639469100000|2021-12-14 08:05:00|583.2|582.6|583.4|582.8|583.4|582.8|583.2|582.6|69
1639469400000|2021-12-14 08:10:00|583.2|582.6|582.9|582.3|583.3|582.7|582.9|582.3|15
1639469700000|2021-12-14 08:15:00|583.1|582.5|583.2|582.6|583.3|582.7|583.1|582.5|33
1639470000000|2021-12-14 08:20:00|583.3|582.7|583.2|582.6|583.4|582.8|583.2|582.6|47
1639470300000|2021-12-14 08:25:00|583.4|582.8|583.4|582.8|583.4|582.8|583.3|582.7|10
1639470600000|2021-12-14 08:30:00|||||||||17
1639470900000|2021-12-14 08:35:00|583.2|582.6|583.2|582.6|583.3|582.7|583.2|582.6|18
1639471200000|2021-12-14 08:40:00|583.3|582.7|583.9|583.3|583.9|583.3|583.2|582.6|81
1639471500000|2021-12-14 08:45:00|||||||||21
1639471800000|2021-12-14 08:50:00|583.7|583.1|583.4|582.8|583.9|583.3|583.4|582.8|39
1639472100000|2021-12-14 08:55:00|||||||||7
1639472400000|2021-12-14 09:00:00|583.2|582.6|582.9|582.3|583.4|582.8|582.9|582.3|86
1639472700000|2021-12-14 09:05:00|583.2|582.6|583.4|582.8|583.4|582.8|583.2|582.6|15
1639473000000|2021-12-14 09:10:00|583.3|582.7|583.4|582.8|583.4|582.8|583.2|582.6|10
1639473300000|2021-12-14 09:15:00|||||||||4
1639473600000|2021-12-14 09:20:00|||||||||3
1639473900000|2021-12-14 09:25:00|583.5|582.9|583.4|582.8|583.5|582.9|583.4|582.8|6
1639474200000|2021-12-14 09:30:00|583.2|582.6|582.9|582.3|583.2|582.6|582.9|582.3|76
1639474500000|2021-12-14 09:35:00|582.7|582.1|582.6|582|582.7|582.1|582.4|581.8|149
1639474800000|2021-12-14 09:40:00|582.5|581.9|582.7|582.1|582.7|582.1|582.4|581.8|93
1639475100000|2021-12-14 09:45:00|582.6|582|582.9|582.3|583.2|582.6|582.5|581.9|102
1639475400000|2021-12-14 09:50:00|582.8|582.2|582.9|582.3|582.9|582.3|582.7|582.1|66
1639475700000|2021-12-14 09:55:00|582.7|582.1|582.8|582.2|582.9|582.3|582.7|582.1|91
1639476000000|2021-12-14 10:00:00|582.9|582.3|583.2|582.6|583.2|582.6|582.9|582.3|74
1639476300000|2021-12-14 10:05:00|583.1|582.5|583.2|582.6|583.2|582.6|582.9|582.3|20
1639476600000|2021-12-14 10:10:00|583.3|582.7|583.2|582.6|583.4|582.8|583.2|582.6|45
1639476900000|2021-12-14 10:15:00|583|582.4|583.2|582.6|583.2|582.6|582.9|582.3|29
1639477200000|2021-12-14 10:20:00|583.4|582.8|583.8|583.2|583.8|583.2|583.4|582.8|83
1639477500000|2021-12-14 10:25:00|583.7|583.1|583.4|582.8|583.7|583.1|583.4|582.8|31
1639477800000|2021-12-14 10:30:00|||||||||12
1639478100000|2021-12-14 10:35:00|583.2|582.6|583.3|582.7|583.3|582.7|583.1|582.5|26
1639478400000|2021-12-14 10:40:00|583.4|582.8|583.5|582.9|583.6|583|583.4|582.8|19
1639478700000|2021-12-14 10:45:00|583.4|582.8|583.4|582.8|583.4|582.8|583.2|582.6|24
1639479000000|2021-12-14 10:50:00|583.6|583|583.4|582.8|583.6|583|583.4|582.8|24
1639479300000|2021-12-14 10:55:00|583.6|583|583.7|583.1|583.8|583.2|583.6|583|40
1639479600000|2021-12-14 11:00:00|583.8|583.2|583.6|583|583.9|583.3|583.4|582.8|47
1639479900000|2021-12-14 11:05:00|583.7|583.1|584.1|583.5|584.2|583.6|583.6|583|58
1639480200000|2021-12-14 11:10:00|583.9|583.3|583.4|582.8|583.9|583.3|583.4|582.8|33
1639480500000|2021-12-14 11:15:00|583.5|582.9|583.6|583|583.7|583.1|583.4|582.8|13
1639480800000|2021-12-14 11:20:00|583.9|583.3|584.1|583.5|584.1|583.5|583.9|583.3|84
1639481100000|2021-12-14 11:25:00|584.2|583.6|583.7|583.1|584.2|583.6|583.6|583|106
1639481400000|2021-12-14 11:30:00|583.8|583.2|583.7|583.1|583.8|583.2|583.6|583|12
1639481700000|2021-12-14 11:35:00|583.6|583|583.9|583.3|583.9|583.3|583.6|583|21
1639482000000|2021-12-14 11:40:00|584.1|583.5|584.4|583.8|584.4|583.8|584.1|583.5|35
1639482300000|2021-12-14 11:45:00|584.2|583.6|584.2|583.6|584.2|583.6|584.2|583.6|46
1639482600000|2021-12-14 11:50:00|584.3|583.7|583.9|583.3|584.4|583.8|583.9|583.3|52
1639482900000|2021-12-14 11:55:00|584|583.4|583.9|583.3|584|583.4|583.9|583.3|22
1639483200000|2021-12-14 12:00:00|583.7|583.1|584.4|583.8|584.4|583.8|583.7|583.1|196
1639483500000|2021-12-14 12:05:00|||||||||36
1639483800000|2021-12-14 12:10:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|18
1639484100000|2021-12-14 12:15:00|584.5|583.9|584.6|584|584.6|584|584.5|583.9|75
1639484400000|2021-12-14 12:20:00|584.5|583.9|584.7|584.1|584.7|584.1|584.4|583.8|65
1639484700000|2021-12-14 12:25:00|584.9|584.3|584.6|584|584.9|584.3|584.4|583.8|125
1639485000000|2021-12-14 12:30:00|584.7|584.1|584.7|584.1|584.7|584.1|584.6|584|24
1639485300000|2021-12-14 12:35:00|584.6|584|584.6|584|584.9|584.3|584.6|584|14
1639485600000|2021-12-14 12:40:00|584.7|584.1|584.4|583.8|584.9|584.3|584.4|583.8|103
1639485900000|2021-12-14 12:45:00|584.6|584|585.1|584.5|585.1|584.5|584.5|583.9|116
1639486200000|2021-12-14 12:50:00|585.2|584.6|585.2|584.6|585.4|584.8|585.1|584.5|61
1639486500000|2021-12-14 12:55:00|585.3|584.7|585.2|584.6|585.4|584.8|585.1|584.5|115
1639486800000|2021-12-14 13:00:00|585.1|584.5|585|584.4|585.4|584.8|584.6|584|119
1639487100000|2021-12-14 13:05:00|585.1|584.5|584.4|583.8|585.4|584.8|583.9|583.3|408
1639487400000|2021-12-14 13:10:00|584.2|583.6|584.4|583.8|584.4|583.8|584.2|583.6|193
1639487700000|2021-12-14 13:15:00|584.3|583.7|584.4|583.8|584.4|583.8|584.3|583.7|71
1639488000000|2021-12-14 13:20:00|584.3|583.7|584.3|583.7|584.4|583.8|584.1|583.5|150
1639488300000|2021-12-14 13:25:00|584.4|583.8|584.2|583.6|584.7|584.1|584.1|583.5|122
1639488600000|2021-12-14 13:30:00|584.3|583.7|584.7|584.1|584.9|584.3|584.2|583.6|281
1639488900000|2021-12-14 13:35:00|584.9|584.3|584.6|584|584.9|584.3|584.4|583.8|698
1639489200000|2021-12-14 13:40:00|584.9|584.3|584.2|583.6|584.9|584.3|584.1|583.5|140
1639492200000|2021-12-14 14:30:00|585|584.4|585.4|584.8|585.4|584.8|583.4|582.8|2244
1639492500000|2021-12-14 14:35:00|585.2|584.6|584.9|584.3|585.4|584.8|584.7|584.1|702
1639492800000|2021-12-14 14:40:00|584.7|584.1|585.3|584.7|585.4|584.8|584.2|583.6|586
1639493100000|2021-12-14 14:45:00|586.3|585.7|586.4|585.8|586.4|585.8|585.5|584.9|605
1639493400000|2021-12-14 14:50:00|586.3|585.7|585.4|584.8|586.9|586.3|585.3|584.7|442
1639493700000|2021-12-14 14:55:00|585.2|584.6|586.2|585.6|586.2|585.6|585.2|584.6|660
1639494000000|2021-12-14 15:00:00|585.4|584.8|586.7|586.1|587.4|586.8|585.4|584.8|1282
1639494300000|2021-12-14 15:05:00|586.8|586.2|587.6|587|588.2|587.6|586.6|586|1058
1639494600000|2021-12-14 15:10:00|587.4|586.8|586.4|585.8|587.6|587|586.4|585.8|672
1639494900000|2021-12-14 15:15:00|586.2|585.6|586.6|586|586.9|586.3|586.1|585.5|716
1639495200000|2021-12-14 15:20:00|586.9|586.3|587.2|586.6|587.4|586.8|586.9|586.3|271
1639495500000|2021-12-14 15:25:00|587.1|586.5|587.2|586.6|587.4|586.8|586.9|586.3|419
1639495800000|2021-12-14 15:30:00|588.1|587.5|587.9|587.3|588.2|587.6|587.4|586.8|622
1639496100000|2021-12-14 15:35:00|588|587.4|588|587.4|588.4|587.8|587.7|587.1|303
1639496400000|2021-12-14 15:40:00|588.2|587.6|588.8|588.2|589.3|588.7|588|587.4|456
1639496700000|2021-12-14 15:45:00|588.9|588.3|588.7|588.1|589.4|588.8|588.4|587.8|655
1639497000000|2021-12-14 15:50:00|588.8|588.2|589|588.4|589.5|588.9|588.8|588.2|674
1639497300000|2021-12-14 15:55:00|589.1|588.5|588.3|587.7|589.2|588.6|588|587.4|684
1639497600000|2021-12-14 16:00:00|587.6|587|588.4|587.8|588.4|587.8|587.4|586.8|399
1639497900000|2021-12-14 16:05:00|588.1|587.5|588.4|587.8|588.4|587.8|587.9|587.3|310
1639498200000|2021-12-14 16:10:00|588.6|588|589.1|588.5|589.4|588.8|588.5|587.9|526
1639498500000|2021-12-14 16:15:00|590.1|589.5|589.9|589.3|590.2|589.6|589.8|589.2|555
1639498800000|2021-12-14 16:20:00|589.8|589.2|590.1|589.5|590.1|589.5|589.6|589|478
1639499100000|2021-12-14 16:25:00|590|589.4|590.8|590.2|590.8|590.2|590|589.4|478
1639499400000|2021-12-14 16:30:00|590.1|589.5|590.6|590|590.6|590|589.9|589.3|1111
1639499700000|2021-12-14 16:35:00|590.4|589.8|592.1|591.5|592.3|591.7|590.4|589.8|2899
1639500000000|2021-12-14 16:40:00|592|591.4|592.9|592.3|593.1|592.5|592|591.4|1676
1639500300000|2021-12-14 16:45:00|592.8|592.2|594.3|593.7|594.6|594|592.8|592.2|1300
1639500600000|2021-12-14 16:50:00|594.4|593.8|593.6|593|594.6|594|593.6|593|1447
1639500900000|2021-12-14 16:55:00|593.8|593.2|592.6|592|594.1|593.5|592.3|591.7|1736
1639501200000|2021-12-14 17:00:00|593.5|592.9|592.9|592.3|593.5|592.9|592.9|592.3|927
1639501500000|2021-12-14 17:05:00|593|592.4|593.4|592.8|593.7|593.1|592.9|592.3|797
1639501800000|2021-12-14 17:10:00|593.2|592.6|592.6|592|593.4|592.8|592.4|591.8|468
1639502100000|2021-12-14 17:15:00|591.9|591.3|592.1|591.5|592.3|591.7|591.6|591|480
1639502400000|2021-12-14 17:20:00|592.3|591.7|593.1|592.5|593.1|592.5|592.1|591.5|670
1639502700000|2021-12-14 17:25:00|593.3|592.7|592.8|592.2|593.3|592.7|592.6|592|531
1639503000000|2021-12-14 17:30:00|592.9|592.3|593.1|592.5|593.3|592.7|592.8|592.2|485
1639503300000|2021-12-14 17:35:00|592.8|592.2|592.6|592|592.8|592.2|592.6|592|504
1639503600000|2021-12-14 17:40:00|592.4|591.8|593.1|592.5|593.1|592.5|592.4|591.8|420
1639503900000|2021-12-14 17:45:00|593.3|592.7|593.3|592.7|593.6|593|593.1|592.5|679
1639504200000|2021-12-14 17:50:00|593.1|592.5|591.6|591|593.4|592.8|591.6|591|912
1639504500000|2021-12-14 17:55:00|591.4|590.8|591.3|590.7|591.6|591|590.9|590.3|1188
1639504800000|2021-12-14 18:00:00|591.1|590.5|591.3|590.7|591.4|590.8|590.4|589.8|991
1639505100000|2021-12-14 18:05:00|591.4|590.8|590.6|590|591.6|591|590.4|589.8|565
1639505400000|2021-12-14 18:10:00|590.8|590.2|590.5|589.9|591.1|590.5|590.4|589.8|525
1639505700000|2021-12-14 18:15:00|590.4|589.8|590.8|590.2|591.1|590.5|590.3|589.7|365
1639506000000|2021-12-14 18:20:00|590.6|590|590.8|590.2|591.1|590.5|590.6|590|241
1639506300000|2021-12-14 18:25:00|591.1|590.5|591.1|590.5|591.4|590.8|590.8|590.2|285
1639506600000|2021-12-14 18:30:00|590.9|590.3|590.3|589.7|590.9|590.3|590.1|589.5|532
1639506900000|2021-12-14 18:35:00|590.4|589.8|590.6|590|590.6|590|590.1|589.5|323
1639507200000|2021-12-14 18:40:00|590.4|589.8|589.6|589|590.6|590|589.6|589|542
1639507500000|2021-12-14 18:45:00|589.8|589.2|589.8|589.2|590.1|589.5|589.6|589|440
1639507800000|2021-12-14 18:50:00|590.1|589.5|589.8|589.2|590.4|589.8|589.6|589|454
1639508100000|2021-12-14 18:55:00|589.6|589|590.1|589.5|590.3|589.7|589.6|589|384
1639508400000|2021-12-14 19:00:00|590.3|589.7|591.3|590.7|591.4|590.8|590.1|589.5|518
1639508700000|2021-12-14 19:05:00|591.4|590.8|591.8|591.2|592.1|591.5|591.1|590.5|938
1639509000000|2021-12-14 19:10:00|591.6|591|591.1|590.5|591.8|591.2|590.6|590|2961
1639509300000|2021-12-14 19:15:00|591.2|590.6|591.1|590.5|591.3|590.7|590.5|589.9|1624
1639530000000|2021-12-15 01:00:00|590.6|590|589.6|589|590.6|590|589.6|589|486
1639530300000|2021-12-15 01:05:00|589.5|588.9|589.6|589|589.9|589.3|589.4|588.8|202
1639530600000|2021-12-15 01:10:00|589.8|589.2|590.1|589.5|590.1|589.5|589.8|589.2|92
1639530900000|2021-12-15 01:15:00|589.9|589.3|589.9|589.3|590|589.4|589.8|589.2|44
1639531200000|2021-12-15 01:20:00|590|589.4|589.8|589.2|590.1|589.5|589.8|589.2|78
1639531500000|2021-12-15 01:25:00|589.7|589.1|589.6|589|589.8|589.2|589.6|589|56
1639531800000|2021-12-15 01:30:00|589.7|589.1|589.6|589|589.8|589.2|589.6|589|38
1639532100000|2021-12-15 01:35:00|589.7|589.1|589.7|589.1|589.8|589.2|589.6|589|38
1639532400000|2021-12-15 01:40:00|589.6|589|589.9|589.3|589.9|589.3|589.6|589|91
1639532700000|2021-12-15 01:45:00|590.1|589.5|590.1|589.5|590.2|589.6|590.1|589.5|19
1639533000000|2021-12-15 01:50:00|590.2|589.6|590.3|589.7|590.3|589.7|590.1|589.5|21
1639533300000|2021-12-15 01:55:00|590.4|589.8|590.4|589.8|590.4|589.8|590.4|589.8|25
1639533600000|2021-12-15 02:00:00|590.6|590|590.6|590|590.6|590|590.4|589.8|110
1639533900000|2021-12-15 02:05:00|||||||||29
1639534200000|2021-12-15 02:10:00|590.4|589.8|590.4|589.8|590.4|589.8|590.4|589.8|20
1639534500000|2021-12-15 02:15:00|590.3|589.7|590.5|589.9|590.5|589.9|590.3|589.7|18
1639534800000|2021-12-15 02:20:00|590.4|589.8|590.5|589.9|590.5|589.9|590.4|589.8|17
1639535100000|2021-12-15 02:25:00|590.6|590|590.6|590|590.6|590|590.6|590|3
1639535400000|2021-12-15 02:30:00|||||||||28
1639535700000|2021-12-15 02:35:00|590.4|589.8|590.6|590|590.6|590|590.4|589.8|22
1639536000000|2021-12-15 02:40:00|590.4|589.8|590.4|589.8|590.5|589.9|590.4|589.8|27
1639536300000|2021-12-15 02:45:00|590.1|589.5|590.1|589.5|590.1|589.5|590.1|589.5|9
1639536600000|2021-12-15 02:50:00|||||||||4
1639536900000|2021-12-15 02:55:00|590.4|589.8|590.4|589.8|590.4|589.8|590.4|589.8|10
1639537200000|2021-12-15 03:00:00|590.1|589.5|590.1|589.5|590.2|589.6|590.1|589.5|7
1639537500000|2021-12-15 03:05:00|||||||||25
1639537800000|2021-12-15 03:10:00|590.2|589.6|590.4|589.8|590.4|589.8|590.1|589.5|18
1639538100000|2021-12-15 03:15:00|590.1|589.5|590.1|589.5|590.1|589.5|590.1|589.5|43
1639538400000|2021-12-15 03:20:00|590.2|589.6|590.1|589.5|590.4|589.8|590.1|589.5|26
1639538700000|2021-12-15 03:25:00|590|589.4|589.9|589.3|590.1|589.5|589.9|589.3|18
1639539000000|2021-12-15 03:30:00|589.6|589|589.6|589|589.6|589|589.6|589|47
1639539300000|2021-12-15 03:35:00|589.8|589.2|589.6|589|589.9|589.3|589.6|589|110
1639539600000|2021-12-15 03:40:00|589.7|589.1|589.6|589|589.7|589.1|589.6|589|16
1639539900000|2021-12-15 03:45:00|||||||||13
1639540200000|2021-12-15 03:50:00|589.5|588.9|589.1|588.5|589.6|589|589.1|588.5|61
1639540500000|2021-12-15 03:55:00|589.4|588.8|589.6|589|589.8|589.2|589.2|588.6|86
1639540800000|2021-12-15 04:00:00|589.7|589.1|589.7|589.1|589.8|589.2|589.6|589|28
1639541100000|2021-12-15 04:05:00|589.6|589|589.6|589|589.8|589.2|589.6|589|60
1639541400000|2021-12-15 04:10:00|589.7|589.1|589.8|589.2|589.8|589.2|589.7|589.1|11
1639541700000|2021-12-15 04:15:00|589.6|589|589.6|589|589.6|589|589.6|589|6
1639542000000|2021-12-15 04:20:00|589.5|588.9|589.6|589|589.6|589|589.4|588.8|2
1639542300000|2021-12-15 04:25:00|589.5|588.9|589.6|589|589.6|589|589.5|588.9|7
1639542600000|2021-12-15 04:30:00|||||||||5
1639542900000|2021-12-15 04:35:00|||||||||9
1639543200000|2021-12-15 04:40:00|589.4|588.8|589.4|588.8|589.4|588.8|589.4|588.8|10
1639543500000|2021-12-15 04:45:00|589.3|588.7|589.3|588.7|589.3|588.7|589.3|588.7|37
1639543800000|2021-12-15 04:50:00|589.4|588.8|589.4|588.8|589.6|589|589.4|588.8|53
1639544100000|2021-12-15 04:55:00|589.5|588.9|589.6|589|589.8|589.2|589.4|588.8|116
1639544400000|2021-12-15 05:00:00|589.7|589.1|589.7|589.1|589.7|589.1|589.6|589|11
1639544700000|2021-12-15 05:05:00|589.6|589|589.7|589.1|589.8|589.2|589.6|589|10
1639545000000|2021-12-15 05:10:00|589.6|589|589.4|588.8|589.6|589|589.4|588.8|56
1639545300000|2021-12-15 05:15:00|589.3|588.7|589.4|588.8|589.4|588.8|589.3|588.7|6
1639545600000|2021-12-15 05:20:00|589.6|589|589.6|589|589.6|589|589.6|589|25
1639545900000|2021-12-15 05:25:00|589.8|589.2|589.8|589.2|589.8|589.2|589.6|589|38
1639546200000|2021-12-15 05:30:00|589.7|589.1|590.1|589.5|590.1|589.5|589.6|589|27
1639546500000|2021-12-15 05:35:00|589.9|589.3|589.9|589.3|590.1|589.5|589.9|589.3|8
1639546800000|2021-12-15 05:40:00|589.8|589.2|589.9|589.3|590.1|589.5|589.8|589.2|27
1639547100000|2021-12-15 05:45:00|589.8|589.2|589.9|589.3|589.9|589.3|589.8|589.2|4
1639547400000|2021-12-15 05:50:00|589.8|589.2|589.9|589.3|589.9|589.3|589.8|589.2|1
1639547700000|2021-12-15 05:55:00|590|589.4|589.9|589.3|590|589.4|589.8|589.2|10
1639548000000|2021-12-15 06:00:00|589.8|589.2|589.8|589.2|590|589.4|589.8|589.2|22
1639548300000|2021-12-15 06:05:00|589.9|589.3|590.1|589.5|590.1|589.5|589.9|589.3|3
1639548600000|2021-12-15 06:10:00|590.2|589.6|590.2|589.6|590.2|589.6|590.2|589.6|15
1639548900000|2021-12-15 06:15:00|590.1|589.5|590.1|589.5|590.3|589.7|590.1|589.5|11
1639549200000|2021-12-15 06:20:00|590.2|589.6|590.4|589.8|590.5|589.9|590.1|589.5|18
1639549500000|2021-12-15 06:25:00|590.3|589.7|590.3|589.7|590.4|589.8|590.3|589.7|10
1639549800000|2021-12-15 06:30:00|590.4|589.8|590.1|589.5|590.4|589.8|590.1|589.5|11
1639550100000|2021-12-15 06:35:00|590.2|589.6|590.2|589.6|590.3|589.7|590.1|589.5|20
1639550400000|2021-12-15 06:40:00|590.1|589.5|590.1|589.5|590.3|589.7|589.9|589.3|37
1639550700000|2021-12-15 06:45:00|590|589.4|590.1|589.5|590.3|589.7|589.9|589.3|12
1639551000000|2021-12-15 06:50:00|589.9|589.3|589.8|589.2|589.9|589.3|589.6|589|45
1639551300000|2021-12-15 06:55:00|589.9|589.3|589.8|589.2|589.9|589.3|589.6|589|17
1639551600000|2021-12-15 07:00:00|589.9|589.3|589.7|589.1|589.9|589.3|589.6|589|45
1639551900000|2021-12-15 07:05:00|589.6|589|589.9|589.3|590|589.4|589.6|589|14
1639552200000|2021-12-15 07:10:00|589.8|589.2|589.6|589|589.8|589.2|589.6|589|23
1639552500000|2021-12-15 07:15:00|589.5|588.9|589.1|588.5|589.5|588.9|589.1|588.5|70
1639552800000|2021-12-15 07:20:00|589.4|588.8|589.4|588.8|589.4|588.8|589.1|588.5|60
1639553100000|2021-12-15 07:25:00|589.3|588.7|589.6|589|589.8|589.2|589.1|588.5|74
1639553400000|2021-12-15 07:30:00|589.4|588.8|589.6|589|589.6|589|589.4|588.8|41
1639553700000|2021-12-15 07:35:00|589.8|589.2|589.9|589.3|590|589.4|589.8|589.2|133
1639554000000|2021-12-15 07:40:00|||||||||3
1639554300000|2021-12-15 07:45:00|589.8|589.2|589.6|589|589.9|589.3|589.6|589|10
1639554600000|2021-12-15 07:50:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|55
1639554900000|2021-12-15 07:55:00|589.7|589.1|589.6|589|589.9|589.3|589.6|589|88
1639555200000|2021-12-15 08:00:00|589.7|589.1|589.9|589.3|589.9|589.3|589.6|589|37
1639555500000|2021-12-15 08:05:00|589.8|589.2|589.9|589.3|590|589.4|589.8|589.2|20
1639555800000|2021-12-15 08:10:00|589.6|589|589.9|589.3|589.9|589.3|589.6|589|88
1639556100000|2021-12-15 08:15:00|589.8|589.2|589.9|589.3|590|589.4|589.8|589.2|69
1639556400000|2021-12-15 08:20:00|589.8|589.2|589.9|589.3|589.9|589.3|589.6|589|45
1639556700000|2021-12-15 08:25:00|589.8|589.2|590|589.4|590|589.4|589.6|589|42
1639557000000|2021-12-15 08:30:00|589.9|589.3|590.1|589.5|590.1|589.5|589.9|589.3|105
1639557300000|2021-12-15 08:35:00|590|589.4|589.9|589.3|590.1|589.5|589.9|589.3|92
1639557600000|2021-12-15 08:40:00|590|589.4|590.1|589.5|590.3|589.7|589.9|589.3|359
1639557900000|2021-12-15 08:45:00|590.2|589.6|590.3|589.7|590.3|589.7|590.1|589.5|30
1639558200000|2021-12-15 08:50:00|590.2|589.6|590.1|589.5|590.4|589.8|590.1|589.5|57
1639558500000|2021-12-15 08:55:00|590|589.4|589.6|589|590|589.4|589.6|589|77
1639558800000|2021-12-15 09:00:00|589.7|589.1|590.1|589.5|590.1|589.5|589.6|589|59
1639559100000|2021-12-15 09:05:00|589.9|589.3|589.9|589.3|589.9|589.3|589.9|589.3|7
1639559400000|2021-12-15 09:10:00|589.7|589.1|589.8|589.2|589.9|589.3|589.6|589|21
1639559700000|2021-12-15 09:15:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|52
1639560000000|2021-12-15 09:20:00|589.9|589.3|589.6|589|589.9|589.3|589.6|589|17
1639560300000|2021-12-15 09:25:00|589.7|589.1|589.7|589.1|589.9|589.3|589.6|589|27
1639560600000|2021-12-15 09:30:00|589.6|589|589.4|588.8|589.6|589|589.4|588.8|78
1639560900000|2021-12-15 09:35:00|589.6|589|589.4|588.8|590.1|589.5|589.4|588.8|132
1639561200000|2021-12-15 09:40:00|589.3|588.7|589.4|588.8|589.5|588.9|589.3|588.7|19
1639561500000|2021-12-15 09:45:00|589.3|588.7|589.6|589|589.6|589|589.2|588.6|19
1639561800000|2021-12-15 09:50:00|589.5|588.9|589.6|589|589.6|589|589.5|588.9|24
1639562100000|2021-12-15 09:55:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|106
1639562400000|2021-12-15 10:00:00|589.7|589.1|589.2|588.6|589.8|589.2|589.1|588.5|27
1639562700000|2021-12-15 10:05:00|589.1|588.5|588.9|588.3|589.3|588.7|588.9|588.3|141
1639563000000|2021-12-15 10:10:00|589.1|588.5|589.1|588.5|589.1|588.5|589.1|588.5|75
1639563300000|2021-12-15 10:15:00|589.4|588.8|589.6|589|589.6|589|589.3|588.7|31
1639563600000|2021-12-15 10:20:00|589.5|588.9|589.4|588.8|589.5|588.9|589.1|588.5|39
1639563900000|2021-12-15 10:25:00|589.5|588.9|589.4|588.8|589.6|589|589.4|588.8|8
1639564200000|2021-12-15 10:30:00|589.1|588.5|589.4|588.8|589.5|588.9|589.1|588.5|78
1639564500000|2021-12-15 10:35:00|589.5|588.9|589.6|589|589.6|589|589.5|588.9|19
1639564800000|2021-12-15 10:40:00|589.5|588.9|589.4|588.8|589.5|588.9|589.1|588.5|73
1639565100000|2021-12-15 10:45:00|589.3|588.7|589.4|588.8|589.4|588.8|589.2|588.6|16
1639565400000|2021-12-15 10:50:00|589.3|588.7|589.3|588.7|589.4|588.8|589.1|588.5|39
1639565700000|2021-12-15 10:55:00|589.2|588.6|589.3|588.7|589.3|588.7|589.1|588.5|10
1639566000000|2021-12-15 11:00:00|589.1|588.5|589.4|588.8|589.5|588.9|589.1|588.5|39
1639566300000|2021-12-15 11:05:00|589.1|588.5|588.6|588|589.1|588.5|588.6|588|64
1639566600000|2021-12-15 11:10:00|588.5|587.9|588.3|587.7|588.6|588|588.3|587.7|68
1639566900000|2021-12-15 11:15:00|588.4|587.8|588.4|587.8|588.4|587.8|588.1|587.5|63
1639567200000|2021-12-15 11:20:00|588.5|587.9|588.4|587.8|588.6|588|588.4|587.8|33
1639567500000|2021-12-15 11:25:00|588.6|588|588.4|587.8|588.6|588|588.4|587.8|54
1639567800000|2021-12-15 11:30:00|588.6|588|588.6|588|588.6|588|588.4|587.8|116
1639568100000|2021-12-15 11:35:00|588.5|587.9|588.4|587.8|588.6|588|588.4|587.8|17
1639568400000|2021-12-15 11:40:00|588.3|587.7|588.4|587.8|588.4|587.8|588.3|587.7|27
1639568700000|2021-12-15 11:45:00|588.5|587.9|588.6|588|588.6|588|588.4|587.8|42
1639569000000|2021-12-15 11:50:00|588.4|587.8|588.6|588|588.6|588|588.4|587.8|44
1639569300000|2021-12-15 11:55:00|588.8|588.2|588.9|588.3|589.1|588.5|588.6|588|102
1639569600000|2021-12-15 12:00:00|588.8|588.2|589.6|589|589.6|589|588.8|588.2|1200
1639569900000|2021-12-15 12:05:00|589.4|588.8|589.7|589.1|589.8|589.2|589.3|588.7|130
1639570200000|2021-12-15 12:10:00|589.6|589|589.6|589|589.8|589.2|589.6|589|27
1639570500000|2021-12-15 12:15:00|589.7|589.1|590.2|589.6|590.3|589.7|589.7|589.1|128
1639570800000|2021-12-15 12:20:00|590.3|589.7|590.3|589.7|590.3|589.7|590.1|589.5|32
1639571100000|2021-12-15 12:25:00|590.4|589.8|590.6|590|590.8|590.2|590.3|589.7|160
1639571400000|2021-12-15 12:30:00|590.8|590.2|592|591.4|592|591.4|590.8|590.2|453
1639571700000|2021-12-15 12:35:00|592.1|591.5|592|591.4|592.3|591.7|592|591.4|291
1639572000000|2021-12-15 12:40:00|591.8|591.2|592|591.4|592.2|591.6|591.8|591.2|123
1639572300000|2021-12-15 12:45:00|||||||||18
1639572600000|2021-12-15 12:50:00|591.8|591.2|592|591.4|592|591.4|591.8|591.2|76
1639572900000|2021-12-15 12:55:00|592.1|591.5|592.2|591.6|592.3|591.7|592|591.4|120
1639573200000|2021-12-15 13:00:00|592.1|591.5|592.2|591.6|592.7|592.1|592|591.4|429
1639573500000|2021-12-15 13:05:00|592|591.4|592|591.4|592|591.4|592|591.4|143
1639573800000|2021-12-15 13:10:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|167
1639574100000|2021-12-15 13:15:00|||||||||22
1639574400000|2021-12-15 13:20:00|592.2|591.6|592.7|592.1|592.7|592.1|592|591.4|111
1639574700000|2021-12-15 13:25:00|592.6|592|592|591.4|592.6|592|592|591.4|404
1639575000000|2021-12-15 13:30:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|229
1639575300000|2021-12-15 13:35:00|592.1|591.5|592.5|591.9|592.5|591.9|592|591.4|91
1639575600000|2021-12-15 13:40:00|592.7|592.1|593|592.4|593|592.4|592.5|591.9|294
1639578600000|2021-12-15 14:30:00|592.7|592.1|593.7|593.1|594.2|593.6|592.2|591.6|3276
1639578900000|2021-12-15 14:35:00|593.9|593.3|596.2|595.6|597|596.4|593.9|593.3|3962
1639579200000|2021-12-15 14:40:00|596.3|595.7|595.7|595.1|596.5|595.9|594.7|594.1|1206
1639579500000|2021-12-15 14:45:00|595.8|595.2|595.2|594.6|596|595.4|595|594.4|1325
1639579800000|2021-12-15 14:50:00|595|594.4|594.7|594.1|595.5|594.9|594|593.4|1606
1639580100000|2021-12-15 14:55:00|594.8|594.2|596|595.4|596.4|595.8|594.8|594.2|1099
1639580400000|2021-12-15 15:00:00|596.2|595.6|595|594.4|596.2|595.6|594.9|594.3|856
1639580700000|2021-12-15 15:05:00|595.1|594.5|594.2|593.6|595.5|594.9|594.2|593.6|909
1639581000000|2021-12-15 15:10:00|594.3|593.7|594|593.4|594.7|594.1|594|593.4|708
1639581300000|2021-12-15 15:15:00|594.2|593.6|593.5|592.9|594.5|593.9|593.2|592.6|618
1639581600000|2021-12-15 15:20:00|593|592.4|593.2|592.6|593.5|592.9|592.5|591.9|1009
1639581900000|2021-12-15 15:25:00|593|592.4|591.5|590.9|593|592.4|590.7|590.1|1545
1639582200000|2021-12-15 15:30:00|591.3|590.7|589.8|589.2|591.5|590.9|589.8|589.2|1508
1639582500000|2021-12-15 15:35:00|589.5|588.9|588.1|587.5|589.7|589.1|587.6|587|1510
1639582800000|2021-12-15 15:40:00|588|587.4|587.6|587|588.3|587.7|587.3|586.7|1232
1639583100000|2021-12-15 15:45:00|587.5|586.9|588.3|587.7|588.5|587.9|587.3|586.7|1207
1639583400000|2021-12-15 15:50:00|588.2|587.6|588.1|587.5|588.8|588.2|587.8|587.2|917
1639583700000|2021-12-15 15:55:00|588|587.4|587.3|586.7|588.1|587.5|587.3|586.7|762
1639584000000|2021-12-15 16:00:00|587.1|586.5|586.6|586|587.3|586.7|586.3|585.7|909
1639584300000|2021-12-15 16:05:00|586.5|585.9|587.3|586.7|587.8|587.2|586.5|585.9|679
1639584600000|2021-12-15 16:10:00|587.1|586.5|586.1|585.5|587.3|586.7|586.1|585.5|670
1639584900000|2021-12-15 16:15:00|586.3|585.7|585.6|585|586.3|585.7|584.8|584.2|1432
1639585200000|2021-12-15 16:20:00|585.8|585.2|585.1|584.5|585.8|585.2|585.1|584.5|363
1639585500000|2021-12-15 16:25:00|585|584.4|584.8|584.2|585.3|584.7|584.8|584.2|996
1639585800000|2021-12-15 16:30:00|584.9|584.3|583.8|583.2|584.9|584.3|583.8|583.2|799
1639586100000|2021-12-15 16:35:00|583.6|583|583.8|583.2|584.1|583.5|583.1|582.5|1149
1639586400000|2021-12-15 16:40:00|584|583.4|584.8|584.2|584.8|584.2|583.6|583|741
1639586700000|2021-12-15 16:45:00|584.7|584.1|582.8|582.2|584.8|584.2|582.8|582.2|757
1639587000000|2021-12-15 16:50:00|583|582.4|583.3|582.7|583.3|582.7|582.6|582|999
1639587300000|2021-12-15 16:55:00|583.5|582.9|584.3|583.7|584.8|584.2|583.5|582.9|1103
1639587600000|2021-12-15 17:00:00|584.5|583.9|586.5|585.9|586.5|585.9|584.3|583.7|2065
1639587900000|2021-12-15 17:05:00|586.6|586|586.3|585.7|587|586.4|585.8|585.2|979
1639588200000|2021-12-15 17:10:00|586.2|585.6|586.5|585.9|586.8|586.2|585.8|585.2|345
1639588500000|2021-12-15 17:15:00|586.4|585.8|586.8|586.2|586.8|586.2|586.3|585.7|384
1639588800000|2021-12-15 17:20:00|586.7|586.1|586.3|585.7|586.8|586.2|586.3|585.7|263
1639589100000|2021-12-15 17:25:00|586.5|585.9|586.5|585.9|586.6|586|586|585.4|314
1639589400000|2021-12-15 17:30:00|586.3|585.7|586|585.4|586.3|585.7|585.8|585.2|329
1639589700000|2021-12-15 17:35:00|586.2|585.6|586.8|586.2|586.8|586.2|586|585.4|506
1639590000000|2021-12-15 17:40:00|586.7|586.1|586.5|585.9|587.3|586.7|586.2|585.6|695
1639590300000|2021-12-15 17:45:00|586.3|585.7|586|585.4|586.5|585.9|586|585.4|460
1639590600000|2021-12-15 17:50:00|586.2|585.6|586.5|585.9|586.5|585.9|586|585.4|225
1639590900000|2021-12-15 17:55:00|586.7|586.1|586.8|586.2|586.8|586.2|586.5|585.9|362
1639591200000|2021-12-15 18:00:00|587|586.4|586|585.4|587|586.4|585.9|585.3|286
1639591500000|2021-12-15 18:05:00|586.1|585.5|586.3|585.7|586.3|585.7|586|585.4|325
1639591800000|2021-12-15 18:10:00|586.2|585.6|586|585.4|586.5|585.9|586|585.4|342
1639592100000|2021-12-15 18:15:00|586.2|585.6|586.3|585.7|586.5|585.9|586|585.4|289
1639592400000|2021-12-15 18:20:00|586.5|585.9|586.5|585.9|586.8|586.2|586.3|585.7|155
1639592700000|2021-12-15 18:25:00|586.6|586|586.5|585.9|586.8|586.2|586.5|585.9|461
1639593000000|2021-12-15 18:30:00|586.6|586|586.7|586.1|586.8|586.2|586.5|585.9|285
1639593300000|2021-12-15 18:35:00|586.8|586.2|587|586.4|587|586.4|586.5|585.9|268
1639593600000|2021-12-15 18:40:00|587.3|586.7|587|586.4|587.3|586.7|586.8|586.2|412
1639593900000|2021-12-15 18:45:00|587.6|587|588.2|587.6|588.2|587.6|587.3|586.7|576
1639594200000|2021-12-15 18:50:00|588.1|587.5|588.3|587.7|588.5|587.9|588|587.4|504
1639594500000|2021-12-15 18:55:00|588.4|587.8|589|588.4|589.2|588.6|588.3|587.7|629
1639594800000|2021-12-15 19:00:00|588|587.4|588.5|587.9|588.7|588.1|586.7|586.1|1390
1639595100000|2021-12-15 19:05:00|588.7|588.1|587.7|587.1|588.8|588.2|587.4|586.8|1475
1639595400000|2021-12-15 19:10:00|587.6|587|586.5|585.9|587.7|587.1|586.2|585.6|2407
1639595700000|2021-12-15 19:15:00|586.3|585.7|587|586.4|587.2|586.6|586.3|585.7|849
1639616400000|2021-12-16 01:00:00|588.4|587.8|588.7|588.1|589|588.4|587.9|587.2|647
1639616700000|2021-12-16 01:05:00|588.8|588.2|589|588.4|589|588.4|588.5|587.9|247
1639617000000|2021-12-16 01:10:00|588.9|588.3|589|588.4|589.2|588.6|588.9|588.3|53
1639617300000|2021-12-16 01:15:00|588.9|588.3|589|588.4|589.1|588.5|588.7|588.1|107
1639617600000|2021-12-16 01:20:00|589.1|588.5|589.2|588.6|589.5|588.9|589.1|588.5|67
1639617900000|2021-12-16 01:25:00|589.3|588.7|589.2|588.6|589.4|588.8|589.2|588.6|17
1639618200000|2021-12-16 01:30:00|589.3|588.7|589.5|588.9|589.5|588.9|589.2|588.6|36
1639618500000|2021-12-16 01:35:00|589.3|588.7|589.5|588.9|589.5|588.9|589.3|588.7|375
1639618800000|2021-12-16 01:40:00|589.7|589.1|589|588.4|589.7|589.1|589|588.4|65
1639619100000|2021-12-16 01:45:00|||||||||21
1639619400000|2021-12-16 01:50:00|588.8|588.2|588.8|588.2|588.8|588.2|588.8|588.2|40
1639619700000|2021-12-16 01:55:00|588.7|588.1|588.7|588.1|588.7|588.1|588.5|587.9|23
1639620000000|2021-12-16 02:00:00|588.8|588.2|589|588.4|589|588.4|588.7|588.1|62
1639620300000|2021-12-16 02:05:00|588.8|588.2|588.9|588.3|589|588.4|588.8|588.2|10
1639620600000|2021-12-16 02:10:00|589|588.4|589.2|588.6|589.2|588.6|588.8|588.2|42
1639620900000|2021-12-16 02:15:00|589.1|588.5|589.2|588.6|589.2|588.6|589|588.4|63
1639621200000|2021-12-16 02:20:00|589|588.4|589|588.4|589|588.4|589|588.4|47
1639621500000|2021-12-16 02:25:00|||||||||18
1639621800000|2021-12-16 02:30:00|589.1|588.5|589.2|588.6|589.2|588.6|589.1|588.5|36
1639622100000|2021-12-16 02:35:00|589.5|588.9|589.2|588.6|589.5|588.9|589.2|588.6|89
1639622400000|2021-12-16 02:40:00|589|588.4|589.2|588.6|589.2|588.6|589|588.4|38
1639622700000|2021-12-16 02:45:00|589|588.4|589|588.4|589.1|588.5|589|588.4|53
1639623000000|2021-12-16 02:50:00|||||||||8
1639623300000|2021-12-16 02:55:00|||||||||6
1639623600000|2021-12-16 03:00:00|589.2|588.6|589.2|588.6|589.4|588.8|589|588.4|113
1639623900000|2021-12-16 03:05:00|589.4|588.8|589.5|588.9|589.5|588.9|589.2|588.6|5
1639624200000|2021-12-16 03:10:00|589.4|588.8|589.5|588.9|589.5|588.9|589.3|588.7|14
1639624500000|2021-12-16 03:15:00|589.3|588.7|589.5|588.9|589.5|588.9|589.3|588.7|18
1639624800000|2021-12-16 03:20:00|589.3|588.7|589.2|588.6|589.3|588.7|589.2|588.6|53
1639625100000|2021-12-16 03:25:00|589.3|588.7|589.3|588.7|589.3|588.7|589|588.4|24
1639625400000|2021-12-16 03:30:00|589.4|588.8|589.5|588.9|589.6|589|589.2|588.6|61
1639625700000|2021-12-16 03:35:00|589.6|589|589.6|589|589.6|589|589.5|588.9|40
1639626000000|2021-12-16 03:40:00|589.5|588.9|589.7|589.1|589.7|589.1|589.5|588.9|9
1639626300000|2021-12-16 03:45:00|||||||||16
1639626600000|2021-12-16 03:50:00|590|589.4|590|589.4|590|589.4|590|589.4|56
1639626900000|2021-12-16 03:55:00|589.9|589.3|589.7|589.1|589.9|589.3|589.7|589.1|6
1639627200000|2021-12-16 04:00:00|||||||||2
1639627500000|2021-12-16 04:05:00|589.9|589.3|589.8|589.2|589.9|589.3|589.7|589.1|32
1639627800000|2021-12-16 04:10:00|589.9|589.3|589.5|588.9|589.9|589.3|589.5|588.9|57
1639628100000|2021-12-16 04:15:00|||||||||2
1639628400000|2021-12-16 04:20:00|||||||||6
1639628700000|2021-12-16 04:25:00|589.7|589.1|589.7|589.1|589.7|589.1|589.6|589|12
1639629000000|2021-12-16 04:30:00|589.6|589|589.6|589|589.6|589|589.5|588.9|27
1639629300000|2021-12-16 04:35:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|6
1639629600000|2021-12-16 04:40:00|||||||||2
1639629900000|2021-12-16 04:45:00|589.6|589|589.6|589|589.6|589|589.6|589|3
1639630200000|2021-12-16 04:50:00|589.5|588.9|589.8|589.2|589.8|589.2|589.5|588.9|21
1639630500000|2021-12-16 04:55:00|||||||||2
1639630800000|2021-12-16 05:00:00|589.5|588.9|589.8|589.2|589.8|589.2|589.5|588.9|18
1639631100000|2021-12-16 05:05:00|589.5|588.9|589.5|588.9|589.8|589.2|589.5|588.9|14
1639631400000|2021-12-16 05:10:00|||||||||4
1639631700000|2021-12-16 05:15:00|||||||||6
1639632000000|2021-12-16 05:20:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|9
1639632300000|2021-12-16 05:25:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|3
1639632600000|2021-12-16 05:30:00|589.6|589|589.5|588.9|589.8|589.2|589.5|588.9|5
1639632900000|2021-12-16 05:35:00|589.3|588.7|589.3|588.7|589.4|588.8|589.3|588.7|4
1639633200000|2021-12-16 05:40:00|589.1|588.5|589.3|588.7|589.3|588.7|589.1|588.5|27
1639633500000|2021-12-16 05:45:00|||||||||22
1639633800000|2021-12-16 05:50:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|22
1639634100000|2021-12-16 05:55:00|589.4|588.8|589.5|588.9|589.5|588.9|589.4|588.8|7
1639634400000|2021-12-16 06:00:00|||||||||1
1639634700000|2021-12-16 06:05:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|22
1639635000000|2021-12-16 06:10:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|14
1639635300000|2021-12-16 06:15:00|589.7|589.1|589.8|589.2|589.8|589.2|589.5|588.9|17
1639635600000|2021-12-16 06:20:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|22
1639635900000|2021-12-16 06:25:00|590|589.4|590|589.4|590|589.4|589.8|589.2|40
1639636200000|2021-12-16 06:30:00|589.8|589.2|589.8|589.2|589.8|589.2|589.8|589.2|9
1639636500000|2021-12-16 06:35:00|590|589.4|590|589.4|590|589.4|589.9|589.3|12
1639636800000|2021-12-16 06:40:00|589.8|589.2|589.8|589.2|589.9|589.3|589.8|589.2|16
1639637100000|2021-12-16 06:45:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|23
1639637400000|2021-12-16 06:50:00|589.8|589.2|589.7|589.1|589.8|589.2|589.7|589.1|21
1639637700000|2021-12-16 06:55:00|589.6|589|589.5|588.9|589.6|589|589.3|588.7|33
1639638000000|2021-12-16 07:00:00|589.4|588.8|590|589.4|590|589.4|589.4|588.8|88
1639638300000|2021-12-16 07:05:00|589.9|589.3|589.8|589.2|589.9|589.3|589.8|589.2|25
1639638600000|2021-12-16 07:10:00|||||||||18
1639638900000|2021-12-16 07:15:00|||||||||25
1639639200000|2021-12-16 07:20:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|16
1639639500000|2021-12-16 07:25:00|||||||||7
1639639800000|2021-12-16 07:30:00|589.6|589|589.5|588.9|589.8|589.2|589.5|588.9|23
1639640100000|2021-12-16 07:35:00|589.8|589.2|589.8|589.2|589.8|589.2|589.7|589.1|10
1639640400000|2021-12-16 07:40:00|589.7|589.1|589.8|589.2|589.8|589.2|589.6|589|42
1639640700000|2021-12-16 07:45:00|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|9
1639641000000|2021-12-16 07:50:00|589.7|589.1|589.5|588.9|589.8|589.2|589.5|588.9|21
1639641300000|2021-12-16 07:55:00|589.4|588.8|589.3|588.7|589.4|588.8|589.3|588.7|19
1639641600000|2021-12-16 08:00:00|589.4|588.8|589|588.4|589.5|588.9|589|588.4|51
1639641900000|2021-12-16 08:05:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|35
1639642200000|2021-12-16 08:10:00|588.8|588.2|588.8|588.2|589|588.4|588.8|588.2|48
1639642500000|2021-12-16 08:15:00|588.5|587.9|588.8|588.2|588.8|588.2|588.5|587.9|38
1639642800000|2021-12-16 08:20:00|||||||||26
1639643100000|2021-12-16 08:25:00|588.9|588.3|588.5|587.9|588.9|588.3|588.5|587.9|35
1639643400000|2021-12-16 08:30:00|588.6|588|588.6|588|588.8|588.2|588.5|587.9|36
1639643700000|2021-12-16 08:35:00|588.8|588.2|589|588.4|589|588.4|588.8|588.2|32
1639644000000|2021-12-16 08:40:00|588.9|588.3|588.9|588.3|589|588.4|588.8|588.2|39
1639644300000|2021-12-16 08:45:00|589|588.4|588.8|588.2|589|588.4|588.8|588.2|11
1639644600000|2021-12-16 08:50:00|588.9|588.3|589|588.4|589|588.4|588.9|588.3|29
1639644900000|2021-12-16 08:55:00|589.3|588.7|589.5|588.9|589.5|588.9|589.3|588.7|60
1639645200000|2021-12-16 09:00:00|589.4|588.8|589.3|588.7|589.5|588.9|589.3|588.7|34
1639645500000|2021-12-16 09:05:00|589.4|588.8|589.3|588.7|589.4|588.8|589.3|588.7|39
1639645800000|2021-12-16 09:10:00|589.5|588.9|589.5|588.9|589.5|588.9|589.4|588.8|69
1639646100000|2021-12-16 09:15:00|589.3|588.7|589.3|588.7|589.3|588.7|589.1|588.5|76
1639646400000|2021-12-16 09:20:00|589.2|588.6|589|588.4|589.3|588.7|588.8|588.2|42
1639646700000|2021-12-16 09:25:00|589.3|588.7|589.3|588.7|589.3|588.7|589.3|588.7|16
1639647000000|2021-12-16 09:30:00|589.4|588.8|589.3|588.7|589.4|588.8|589.3|588.7|28
1639647300000|2021-12-16 09:35:00|589.1|588.5|589.3|588.7|589.3|588.7|589|588.4|47
1639647600000|2021-12-16 09:40:00|589.5|588.9|589.8|589.2|589.8|589.2|589.3|588.7|202
1639647900000|2021-12-16 09:45:00|589.7|589.1|589.8|589.2|590|589.4|589.6|589|59
1639648200000|2021-12-16 09:50:00|589.5|588.9|589.5|588.9|589.5|588.9|589.5|588.9|42
1639648500000|2021-12-16 09:55:00|589.8|589.2|589.5|588.9|589.8|589.2|589.5|588.9|29
1639648800000|2021-12-16 10:00:00|589.3|588.7|589|588.4|589.3|588.7|589|588.4|74
1639649100000|2021-12-16 10:05:00|588.9|588.3|589|588.4|589.3|588.7|588.9|588.3|51
1639649400000|2021-12-16 10:10:00|589.1|588.5|589.5|588.9|589.5|588.9|589.1|588.5|39
1639649700000|2021-12-16 10:15:00|589.8|589.2|589.8|589.2|589.8|589.2|589.6|589|64
1639650000000|2021-12-16 10:20:00|||||||||23
1639650300000|2021-12-16 10:25:00|589.6|589|589.7|589.1|589.8|589.2|589.5|588.9|28
1639650600000|2021-12-16 10:30:00|589.8|589.2|589.5|588.9|589.8|589.2|589.5|588.9|16
1639650900000|2021-12-16 10:35:00|589.6|589|589.5|588.9|589.6|589|589.5|588.9|50
1639651200000|2021-12-16 10:40:00|||||||||60
1639651500000|2021-12-16 10:45:00|||||||||38
1639651800000|2021-12-16 10:50:00|589.8|589.2|589.5|588.9|589.8|589.2|589.5|588.9|36
1639652100000|2021-12-16 10:55:00|589.8|589.2|589.8|589.2|590|589.4|589.8|589.2|30
1639652400000|2021-12-16 11:00:00|589.5|588.9|589.3|588.7|589.5|588.9|589.3|588.7|73
1639652700000|2021-12-16 11:05:00|589.2|588.6|588.8|588.2|589.2|588.6|588.8|588.2|405
1639653000000|2021-12-16 11:10:00|588.7|588.1|588.6|588|589|588.4|588.6|588|102
1639653300000|2021-12-16 11:15:00|588.7|588.1|588.3|587.7|588.7|588.1|588.3|587.7|52
1639653600000|2021-12-16 11:20:00|588.2|587.6|588.3|587.7|588.3|587.7|588.1|587.5|57
1639653900000|2021-12-16 11:25:00|588.2|587.6|588.3|587.7|588.5|587.9|588.1|587.5|35
1639654200000|2021-12-16 11:30:00|588.6|588|588.6|588|588.6|588|588.5|587.9|60
1639654500000|2021-12-16 11:35:00|588.8|588.2|588.5|587.9|589|588.4|588.5|587.9|70
1639654800000|2021-12-16 11:40:00|588.3|587.7|588.3|587.7|588.4|587.8|588.1|587.5|55
1639655100000|2021-12-16 11:45:00|588.5|587.9|588.3|587.7|588.7|588.1|588.3|587.7|118
1639655400000|2021-12-16 11:50:00|588.4|587.8|588.5|587.9|588.5|587.9|588.4|587.8|28
1639655700000|2021-12-16 11:55:00|588.6|588|588.8|588.2|588.8|588.2|588.5|587.9|51
1639656000000|2021-12-16 12:00:00|588.7|588.1|588.5|587.9|588.7|588.1|588.3|587.7|27
1639656300000|2021-12-16 12:05:00|588.4|587.8|588.3|587.7|588.4|587.8|588.3|587.7|52
1639656600000|2021-12-16 12:10:00|588.5|587.9|587.5|586.9|588.5|587.9|587.5|586.9|286
1639656900000|2021-12-16 12:15:00|587.6|587|587|586.4|587.8|587.2|586.8|586.2|282
1639657200000|2021-12-16 12:20:00|586.9|586.3|587.3|586.7|587.4|586.8|586.9|586.3|89
1639657500000|2021-12-16 12:25:00|587.5|586.9|586.8|586.2|587.5|586.9|586.8|586.2|129
1639657800000|2021-12-16 12:30:00|587|586.4|587|586.4|587|586.4|586.8|586.2|94
1639658100000|2021-12-16 12:35:00|586.9|586.3|586.8|586.2|587|586.4|586.8|586.2|124
1639658400000|2021-12-16 12:40:00|587|586.4|586.9|586.3|587|586.4|586.8|586.2|58
1639658700000|2021-12-16 12:45:00|586.8|586.2|586.6|586|586.9|586.3|586.5|585.9|70
1639659000000|2021-12-16 12:50:00|586.8|586.2|586.8|586.2|587|586.4|586.5|585.9|138
1639659300000|2021-12-16 12:55:00|586.6|586|586.6|586|586.8|586.2|586.3|585.7|139
1639659600000|2021-12-16 13:00:00|586.5|585.9|587.3|586.7|587.3|586.7|586.5|585.9|191
1639659900000|2021-12-16 13:05:00|587.2|586.6|587.5|586.9|587.8|587.2|587.2|586.6|125
1639660200000|2021-12-16 13:10:00|587.6|587|587.5|586.9|587.8|587.2|587.4|586.8|153
1639660500000|2021-12-16 13:15:00|587.3|586.7|587.1|586.5|587.3|586.7|587|586.4|55
1639660800000|2021-12-16 13:20:00|587.3|586.7|587.5|586.9|587.5|586.9|587.1|586.5|88
1639661100000|2021-12-16 13:25:00|587.4|586.8|587.6|587|587.6|587|587.3|586.7|160
1639661400000|2021-12-16 13:30:00|587.5|586.9|587|586.4|587.8|587.2|586.6|586|259
1639661700000|2021-12-16 13:35:00|587.3|586.7|587.3|586.7|587.3|586.7|587|586.4|93
1639662000000|2021-12-16 13:40:00|587.6|587|587.3|586.7|587.8|587.2|587.1|586.5|140
1639665000000|2021-12-16 14:30:00|588|587.4|587.8|587.2|589.3|588.7|587.3|586.7|2613
1639665300000|2021-12-16 14:35:00|588|587.4|585.3|584.7|588.1|587.5|585.1|584.5|1664
1639665600000|2021-12-16 14:40:00|585.6|585|585.6|585|586.3|585.7|585.5|584.9|1105
1639665900000|2021-12-16 14:45:00|586|585.4|589|588.4|589.5|588.9|586|585.4|2126
1639666200000|2021-12-16 14:50:00|588.9|588.3|587.9|587.3|589.2|588.6|587.7|587.1|652
1639666500000|2021-12-16 14:55:00|588|587.4|587.7|587.1|588.2|587.6|587.4|586.8|524
1639666800000|2021-12-16 15:00:00|586.8|586.2|586.1|585.5|586.9|586.3|585.9|585.3|984
1639667100000|2021-12-16 15:05:00|586.3|585.7|586.8|586.2|587.1|586.5|586.1|585.5|389
1639667400000|2021-12-16 15:10:00|586.9|586.3|587.8|587.2|587.9|587.3|586.4|585.8|446
1639667700000|2021-12-16 15:15:00|587.9|587.3|587.1|586.5|587.9|587.3|586.9|586.3|311
1639668000000|2021-12-16 15:20:00|587.3|586.7|587.6|587|587.8|587.2|587.1|586.5|447
1639668300000|2021-12-16 15:25:00|587.4|586.8|588.8|588.2|589.1|588.5|587.4|586.8|674
1639668600000|2021-12-16 15:30:00|589.1|588.5|590.4|589.8|590.4|589.8|588.9|588.3|1497
1639668900000|2021-12-16 15:35:00|590.3|589.7|590.3|589.7|590.9|590.3|590.1|589.5|875
1639669200000|2021-12-16 15:40:00|590.4|589.8|591.1|590.5|591.1|590.5|590.1|589.5|512
1639669500000|2021-12-16 15:45:00|591.3|590.7|589.6|589|591.3|590.7|589.6|589|874
1639669800000|2021-12-16 15:50:00|589.8|589.2|590.6|590|590.8|590.2|589.6|589|878
1639670100000|2021-12-16 15:55:00|590.8|590.2|590.1|589.5|590.8|590.2|590.1|589.5|340
1639670400000|2021-12-16 16:00:00|590.3|589.7|589.6|589|590.3|589.7|589.3|588.7|453
1639670700000|2021-12-16 16:05:00|589.8|589.2|589.6|589|590.1|589.5|589.3|588.7|259
1639671000000|2021-12-16 16:10:00|589.4|588.8|589.8|589.2|590.1|589.5|589.3|588.7|317
1639671300000|2021-12-16 16:15:00|589.6|589|589.8|589.2|589.9|589.3|589.3|588.7|478
1639671600000|2021-12-16 16:20:00|589.7|589.1|588.8|588.2|589.7|589.1|588.6|588|368
1639671900000|2021-12-16 16:25:00|588.6|588|589.6|589|589.6|589|588.6|588|219
1639672200000|2021-12-16 16:30:00|589.8|589.2|590.8|590.2|591.1|590.5|589.8|589.2|411
1639672500000|2021-12-16 16:35:00|590.9|590.3|590.3|589.7|591.1|590.5|590.1|589.5|470
1639672800000|2021-12-16 16:40:00|590.1|589.5|589.8|589.2|590.3|589.7|589.8|589.2|350
1639673100000|2021-12-16 16:45:00|590.1|589.5|590.1|589.5|590.3|589.7|589.8|589.2|405
1639673400000|2021-12-16 16:50:00|589.8|589.2|590.1|589.5|590.1|589.5|589.6|589|1014
1639673700000|2021-12-16 16:55:00|590.2|589.6|590|589.4|590.6|590|590|589.4|440
1639674000000|2021-12-16 17:00:00|590.3|589.7|590.5|589.9|590.5|589.9|590|589.4|1091
1639674300000|2021-12-16 17:05:00|590.8|590.2|591|590.4|591.3|590.7|590.5|589.9|748
1639674600000|2021-12-16 17:10:00|591.3|590.7|591.3|590.7|591.5|590.9|591|590.4|249
1639674900000|2021-12-16 17:15:00|591.5|590.9|591.3|590.7|591.8|591.2|591.3|590.7|623
1639675200000|2021-12-16 17:20:00|591.4|590.8|590.3|589.7|591.5|590.9|590.3|589.7|642
1639675500000|2021-12-16 17:25:00|590.2|589.6|590.5|589.9|590.5|589.9|589.8|589.2|364
1639675800000|2021-12-16 17:30:00|591.3|590.7|591.6|591|591.6|591|591.2|590.6|353
1639676100000|2021-12-16 17:35:00|591.8|591.2|591.3|590.7|591.8|591.2|591.3|590.7|257
1639676400000|2021-12-16 17:40:00|591.4|590.8|591.3|590.7|591.8|591.2|591.1|590.5|463
1639676700000|2021-12-16 17:45:00|591|590.4|591|590.4|591|590.4|590.8|590.2|237
1639677000000|2021-12-16 17:50:00|591.3|590.7|592|591.4|592|591.4|591|590.4|852
1639677300000|2021-12-16 17:55:00|592.3|591.7|592.3|591.7|592.3|591.7|592.3|591.7|424
1639677600000|2021-12-16 18:00:00|591.8|591.2|591.6|591|592|591.4|591.3|590.7|424
1639677900000|2021-12-16 18:05:00|591.3|590.7|591.3|590.7|591.6|591|591.3|590.7|403
1639678200000|2021-12-16 18:10:00|591.4|590.8|591.5|590.9|591.5|590.9|591.1|590.5|151
1639678500000|2021-12-16 18:15:00|591.8|591.2|591.5|590.9|591.8|591.2|591|590.4|929
1639678800000|2021-12-16 18:20:00|591.3|590.7|591|590.4|591.6|591|591|590.4|259
1639679100000|2021-12-16 18:25:00|591.2|590.6|591|590.4|591.3|590.7|590.8|590.2|287
1639679400000|2021-12-16 18:30:00|591.3|590.7|590.8|590.2|591.5|590.9|590.8|590.2|637
1639679700000|2021-12-16 18:35:00|591|590.4|591.5|590.9|591.5|590.9|591|590.4|502
1639680000000|2021-12-16 18:40:00|591.3|590.7|591.8|591.2|592|591.4|591.3|590.7|466
1639680300000|2021-12-16 18:45:00|592|591.4|592.3|591.7|592.3|591.7|592|591.4|725
1639680600000|2021-12-16 18:50:00|592|591.4|591.5|590.9|592.5|591.9|591.3|590.7|822
1639680900000|2021-12-16 18:55:00|591.8|591.2|591.8|591.2|592.5|591.9|591.8|591.2|1275
1639681200000|2021-12-16 19:00:00|592|591.4|592.3|591.7|592.5|591.9|592|591.4|615
1639681500000|2021-12-16 19:05:00|592|591.4|592|591.4|592.3|591.7|591.8|591.2|397
1639681800000|2021-12-16 19:10:00|591.9|591.3|591.5|590.9|592.1|591.5|591.3|590.7|2317
1639682100000|2021-12-16 19:15:00|591.3|590.7|591.8|591.2|591.8|591.2|591.2|590.6|2310
1639702800000|2021-12-17 01:00:00|591|590.4|591|590.4|591.1|590.5|590.5|589.9|442
1639703100000|2021-12-17 01:05:00|591.1|590.5|591|590.4|591.2|590.6|590.8|590.2|235
1639703400000|2021-12-17 01:10:00|591.2|590.6|591.5|590.9|591.5|590.9|591|590.4|1300
1639703700000|2021-12-17 01:15:00|||||||||35
1639704000000|2021-12-17 01:20:00|591.4|590.8|591.7|591.1|591.7|591.1|591.3|590.7|181
1639704300000|2021-12-17 01:25:00|591.8|591.2|592|591.4|592.2|591.6|591.7|591.1|96
1639704600000|2021-12-17 01:30:00|592.1|591.5|592.2|591.6|592.2|591.6|592.1|591.5|47
1639704900000|2021-12-17 01:35:00|592|591.4|592.1|591.5|592.2|591.6|592|591.4|53
1639705200000|2021-12-17 01:40:00|592|591.4|592.2|591.6|592.4|591.8|592|591.4|46
1639705500000|2021-12-17 01:45:00|592|591.4|592|591.4|592|591.4|592|591.4|68
1639705800000|2021-12-17 01:50:00|592.2|591.6|592.2|591.6|592.2|591.6|592.2|591.6|94
1639706100000|2021-12-17 01:55:00|592|591.4|592.2|591.6|592.5|591.9|592|591.4|49
1639706400000|2021-12-17 02:00:00|||||||||27
1639706700000|2021-12-17 02:05:00|||||||||20
1639707000000|2021-12-17 02:10:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|16
1639707300000|2021-12-17 02:15:00|592.4|591.8|592.2|591.6|592.4|591.8|592.2|591.6|45
1639707600000|2021-12-17 02:20:00|||||||||18
1639707900000|2021-12-17 02:25:00|592|591.4|592|591.4|592|591.4|592|591.4|39
1639708200000|2021-12-17 02:30:00|592.2|591.6|592.2|591.6|592.2|591.6|592|591.4|44
1639708500000|2021-12-17 02:35:00|592.3|591.7|592|591.4|592.5|591.9|592|591.4|50
1639708800000|2021-12-17 02:40:00|||||||||10
1639709100000|2021-12-17 02:45:00|592.1|591.5|592.2|591.6|592.2|591.6|592.1|591.5|14
1639709400000|2021-12-17 02:50:00|||||||||11
1639709700000|2021-12-17 02:55:00|592.1|591.5|592.1|591.5|592.1|591.5|592|591.4|15
1639710000000|2021-12-17 03:00:00|592|591.4|592.2|591.6|592.2|591.6|592|591.4|15
1639710300000|2021-12-17 03:05:00|592.1|591.5|592.1|591.5|592.2|591.6|592|591.4|71
1639710600000|2021-12-17 03:10:00|592|591.4|592|591.4|592.2|591.6|592|591.4|36
1639710900000|2021-12-17 03:15:00|591.7|591.1|592|591.4|592|591.4|591.7|591.1|24
1639711200000|2021-12-17 03:20:00|||||||||3
1639711500000|2021-12-17 03:25:00|591.9|591.3|592|591.4|592|591.4|591.8|591.2|34
1639711800000|2021-12-17 03:30:00|591.9|591.3|592|591.4|592|591.4|591.8|591.2|20
1639712100000|2021-12-17 03:35:00|||||||||5
1639712400000|2021-12-17 03:40:00|||||||||6
1639712700000|2021-12-17 03:45:00|||||||||11
1639713000000|2021-12-17 03:50:00|591.7|591.1|592|591.4|592|591.4|591.7|591.1|28
1639713300000|2021-12-17 03:55:00|||||||||35
1639713600000|2021-12-17 04:00:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|21
1639713900000|2021-12-17 04:05:00|591.6|591|591.7|591.1|591.7|591.1|591.5|590.9|15
1639714200000|2021-12-17 04:10:00|591.5|590.9|591.2|590.6|591.5|590.9|591.2|590.6|184
1639714500000|2021-12-17 04:15:00|591.1|590.5|591.2|590.6|591.2|590.6|591|590.4|10
1639714800000|2021-12-17 04:20:00|||||||||10
1639715100000|2021-12-17 04:25:00|||||||||4
1639715400000|2021-12-17 04:30:00|||||||||2
1639716000000|2021-12-17 04:40:00|||||||||3
1639716300000|2021-12-17 04:45:00|||||||||5
1639716900000|2021-12-17 04:55:00|||||||||2
1639717500000|2021-12-17 05:05:00|||||||||2
1639717800000|2021-12-17 05:10:00|||||||||3
1639718100000|2021-12-17 05:15:00|591.5|590.9|591.5|590.9|591.5|590.9|591.5|590.9|20
1639718400000|2021-12-17 05:20:00|||||||||9
1639718700000|2021-12-17 05:25:00|||||||||2
1639719000000|2021-12-17 05:30:00|591.4|590.8|591.5|590.9|591.5|590.9|591.2|590.6|15
1639719300000|2021-12-17 05:35:00|591.6|591|591.6|591|591.7|591.1|591.5|590.9|20
1639719600000|2021-12-17 05:40:00|591.7|591.1|591.7|591.1|591.7|591.1|591.6|591|1
1639719900000|2021-12-17 05:45:00|591.6|591|591.6|591|591.6|591|591.6|591|7
1639720200000|2021-12-17 05:50:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|2
1639720500000|2021-12-17 05:55:00|591.6|591|591.5|590.9|591.7|591.1|591.5|590.9|2
1639720800000|2021-12-17 06:00:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|16
1639721100000|2021-12-17 06:05:00|||||||||1
1639721400000|2021-12-17 06:10:00|591.5|590.9|592|591.4|592|591.4|591.5|590.9|37
1639721700000|2021-12-17 06:15:00|||||||||9
1639722000000|2021-12-17 06:20:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|27
1639722300000|2021-12-17 06:25:00|591.8|591.2|592|591.4|592|591.4|591.7|591.1|42
1639722600000|2021-12-17 06:30:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|31
1639722900000|2021-12-17 06:35:00|592|591.4|592|591.4|592.2|591.6|592|591.4|17
1639723200000|2021-12-17 06:40:00|||||||||6
1639723500000|2021-12-17 06:45:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|35
1639723800000|2021-12-17 06:50:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|29
1639724100000|2021-12-17 06:55:00|592|591.4|592|591.4|592|591.4|591.8|591.2|43
1639724400000|2021-12-17 07:00:00|592.1|591.5|592|591.4|592.2|591.6|592|591.4|30
1639724700000|2021-12-17 07:05:00|592.1|591.5|592|591.4|592.2|591.6|592|591.4|32
1639725000000|2021-12-17 07:10:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|18
1639725300000|2021-12-17 07:15:00|||||||||8
1639725600000|2021-12-17 07:20:00|591.9|591.3|591.6|591|592|591.4|591.5|590.9|28
1639725900000|2021-12-17 07:25:00|591.7|591.1|591.7|591.1|591.7|591.1|591.5|590.9|51
1639726200000|2021-12-17 07:30:00|591.6|591|591.7|591.1|591.7|591.1|591.5|590.9|69
1639726500000|2021-12-17 07:35:00|591.6|591|591.5|590.9|591.6|591|591.5|590.9|17
1639726800000|2021-12-17 07:40:00|591.6|591|591.7|591.1|591.7|591.1|591.6|591|15
1639727100000|2021-12-17 07:45:00|591.6|591|591.7|591.1|591.9|591.3|591.5|590.9|18
1639727400000|2021-12-17 07:50:00|592|591.4|592|591.4|592|591.4|591.7|591.1|33
1639727700000|2021-12-17 07:55:00|||||||||7
1639728000000|2021-12-17 08:00:00|591.9|591.3|592|591.4|592.5|591.9|591.9|591.3|157
1639728300000|2021-12-17 08:05:00|591.7|591.1|591.8|591.2|591.8|591.2|591.7|591.1|23
1639728600000|2021-12-17 08:10:00|591.7|591.1|591.7|591.1|591.8|591.2|591.7|591.1|12
1639728900000|2021-12-17 08:15:00|591.5|590.9|591.7|591.1|591.7|591.1|591.5|590.9|55
1639729200000|2021-12-17 08:20:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|29
1639729500000|2021-12-17 08:25:00|592|591.4|592|591.4|592.2|591.6|592|591.4|46
1639729800000|2021-12-17 08:30:00|592.4|591.8|592.7|592.1|592.8|592.2|592.4|591.8|12
1639730100000|2021-12-17 08:35:00|592.8|592.2|592.5|591.9|592.9|592.3|592.5|591.9|41
1639730400000|2021-12-17 08:40:00|592.7|592.1|592.3|591.7|592.7|592.1|592.2|591.6|22
1639730700000|2021-12-17 08:45:00|591.8|591.2|592.2|591.6|592.2|591.6|591.8|591.2|90
1639731000000|2021-12-17 08:50:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|16
1639731300000|2021-12-17 08:55:00|593|592.4|592.7|592.1|593|592.4|592.7|592.1|39
1639731600000|2021-12-17 09:00:00|592.5|591.9|592.5|591.9|592.7|592.1|592.2|591.6|114
1639731900000|2021-12-17 09:05:00|592.4|591.8|592.5|591.9|592.5|591.9|592.3|591.7|59
1639732200000|2021-12-17 09:10:00|592.7|592.1|592.2|591.6|592.7|592.1|592|591.4|109
1639732500000|2021-12-17 09:15:00|592.1|591.5|592|591.4|592.2|591.6|592|591.4|82
1639732800000|2021-12-17 09:20:00|591.8|591.2|592|591.4|592|591.4|591.8|591.2|43
1639733100000|2021-12-17 09:25:00|592.2|591.6|591.7|591.1|592.2|591.6|591.7|591.1|121
1639733400000|2021-12-17 09:30:00|591.6|591|591.5|590.9|591.7|591.1|591.1|590.5|91
1639733700000|2021-12-17 09:35:00|591.4|590.8|591|590.4|591.5|590.9|590.8|590.2|64
1639734000000|2021-12-17 09:40:00|590.9|590.3|590.9|590.3|591|590.4|590.7|590.1|72
1639734300000|2021-12-17 09:45:00|590.8|590.2|591|590.4|591|590.4|590.5|589.9|146
1639734600000|2021-12-17 09:50:00|590.9|590.3|590.8|590.2|591|590.4|590.6|590|87
1639734900000|2021-12-17 09:55:00|590.7|590.1|590.7|590.1|590.8|590.2|590.5|589.9|55
1639735200000|2021-12-17 10:00:00|590.6|590|590.5|589.9|590.6|590|590.5|589.9|23
1639735500000|2021-12-17 10:05:00|590.8|590.2|590.8|590.2|591|590.4|590.7|590.1|32
1639735800000|2021-12-17 10:10:00|590.9|590.3|591|590.4|591|590.4|590.8|590.2|28
1639736100000|2021-12-17 10:15:00|590.8|590.2|590.8|590.2|590.8|590.2|590.8|590.2|24
1639736400000|2021-12-17 10:20:00|591|590.4|591|590.4|591|590.4|590.9|590.3|22
1639736700000|2021-12-17 10:25:00|591.3|590.7|591.2|590.6|591.3|590.7|591.2|590.6|27
1639737000000|2021-12-17 10:30:00|591.3|590.7|590.8|590.2|591.5|590.9|590.8|590.2|101
1639737300000|2021-12-17 10:35:00|591|590.4|590.8|590.2|591|590.4|590.8|590.2|37
1639737600000|2021-12-17 10:40:00|590.9|590.3|590.8|590.2|590.9|590.3|590.8|590.2|30
1639737900000|2021-12-17 10:45:00|590.9|590.3|591|590.4|591|590.4|590.8|590.2|49
1639738200000|2021-12-17 10:50:00|591.2|590.6|590.8|590.2|591.2|590.6|590.8|590.2|23
1639738500000|2021-12-17 10:55:00|590.5|589.9|590.2|589.6|590.5|589.9|590|589.4|56
1639738800000|2021-12-17 11:00:00|590.1|589.5|590|589.4|590.2|589.6|590|589.4|24
1639739100000|2021-12-17 11:05:00|590.3|589.7|590.7|590.1|590.8|590.2|590.2|589.6|83
1639739400000|2021-12-17 11:10:00|590.8|590.2|590.8|590.2|591|590.4|590.5|589.9|39
1639739700000|2021-12-17 11:15:00|591|590.4|591.7|591.1|591.8|591.2|591|590.4|173
1639740000000|2021-12-17 11:20:00|591.5|590.9|592|591.4|592|591.4|591.5|590.9|70
1639740300000|2021-12-17 11:25:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|29
1639740600000|2021-12-17 11:30:00|591.8|591.2|592.2|591.6|592.2|591.6|591.7|591.1|172
1639740900000|2021-12-17 11:35:00|592.3|591.7|592.4|591.8|592.5|591.9|592.2|591.6|102
1639741200000|2021-12-17 11:40:00|592.3|591.7|592|591.4|592.4|591.8|592|591.4|48
1639741500000|2021-12-17 11:45:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|57
1639741800000|2021-12-17 11:50:00|592.2|591.6|593|592.4|593|592.4|592.2|591.6|294
1639742100000|2021-12-17 11:55:00|592.8|592.2|593|592.4|593|592.4|592.5|591.9|61
1639742400000|2021-12-17 12:00:00|593.1|592.5|592.7|592.1|593.1|592.5|592.7|592.1|29
1639742700000|2021-12-17 12:05:00|592.8|592.2|592.3|591.7|592.8|592.2|592.2|591.6|40
1639743000000|2021-12-17 12:10:00|592.2|591.6|592|591.4|592.3|591.7|591.8|591.2|58
1639743300000|2021-12-17 12:15:00|591.8|591.2|591.7|591.1|592|591.4|591.6|591|48
1639743600000|2021-12-17 12:20:00|591.8|591.2|591.5|590.9|591.8|591.2|591.5|590.9|38
1639743900000|2021-12-17 12:25:00|591.7|591.1|591.5|590.9|591.7|591.1|591.5|590.9|58
1639744200000|2021-12-17 12:30:00|591.7|591.1|592|591.4|592|591.4|591.5|590.9|74
1639744500000|2021-12-17 12:35:00|592.2|591.6|591.5|590.9|592.2|591.6|591.5|590.9|102
1639744800000|2021-12-17 12:40:00|591.3|590.7|591.5|590.9|591.5|590.9|591.2|590.6|29
1639745100000|2021-12-17 12:45:00|592.1|591.5|591.7|591.1|592.1|591.5|591.7|591.1|44
1639745400000|2021-12-17 12:50:00|591.8|591.2|592.1|591.5|592.1|591.5|591.7|591.1|104
1639745700000|2021-12-17 12:55:00|592|591.4|592.4|591.8|592.4|591.8|592|591.4|36
1639746000000|2021-12-17 13:00:00|591.6|591|591.3|590.7|591.7|591.1|591.1|590.5|81
1639746300000|2021-12-17 13:05:00|591.1|590.5|591|590.4|591.3|590.7|591|590.4|33
1639746600000|2021-12-17 13:10:00|591.2|590.6|590.5|589.9|591.3|590.7|590.2|589.6|175
1639746900000|2021-12-17 13:15:00|590.2|589.6|591|590.4|591|590.4|590.2|589.6|214
1639747200000|2021-12-17 13:20:00|590.9|590.3|590.8|590.2|591|590.4|590.5|589.9|150
1639747500000|2021-12-17 13:25:00|591|590.4|590.9|590.3|591.2|590.6|590.5|589.9|98
1639747800000|2021-12-17 13:30:00|590.8|590.2|590.7|590.1|591.1|590.5|590.7|590.1|195
1639748100000|2021-12-17 13:35:00|590.6|590|590.7|590.1|590.8|590.2|590.5|589.9|56
1639748400000|2021-12-17 13:40:00|590.8|590.2|590.5|589.9|591|590.4|590.5|589.9|157
1639751400000|2021-12-17 14:30:00|590.3|589.7|591.5|590.9|592|591.4|590|589.4|2581
1639751700000|2021-12-17 14:35:00|591.8|591.2|591.8|591.2|592|591.4|590.5|589.9|974
1639752000000|2021-12-17 14:40:00|591.7|591.1|592|591.4|593|592.4|591.7|591.1|803
1639752300000|2021-12-17 14:45:00|592.8|592.2|593.6|593|594.5|593.9|592.8|592.2|1041
1639752600000|2021-12-17 14:50:00|593.7|593.1|594.7|594.1|595|594.4|593.7|593.1|920
1639752900000|2021-12-17 14:55:00|594.8|594.2|595|594.4|595|594.4|594.3|593.7|722
1639753200000|2021-12-17 15:00:00|594.7|594.1|595.2|594.6|595.5|594.9|594.7|594.1|1257
1639753500000|2021-12-17 15:05:00|595.3|594.7|597|596.4|597.7|597.1|595.2|594.6|2603
1639753800000|2021-12-17 15:10:00|596.7|596.1|596.2|595.6|597|596.4|596|595.4|1657
1639754100000|2021-12-17 15:15:00|596|595.4|595.5|594.9|596|595.4|595.5|594.9|711
1639754400000|2021-12-17 15:20:00|595.7|595.1|596.5|595.9|596.5|595.9|595.6|595|588
1639754700000|2021-12-17 15:25:00|596.2|595.6|596|595.4|596.5|595.9|596|595.4|482
1639755000000|2021-12-17 15:30:00|596.2|595.6|597.2|596.6|597.2|596.6|595.8|595.2|980
1639755300000|2021-12-17 15:35:00|597.4|596.8|598.4|597.8|598.5|597.9|597.4|596.8|1759
1639755600000|2021-12-17 15:40:00|598.2|597.6|597.9|597.3|598.9|598.3|597.9|597.3|1288
1639755900000|2021-12-17 15:45:00|598.1|597.5|598|597.4|599.2|598.6|598|597.4|769
1639756200000|2021-12-17 15:50:00|598.1|597.5|597.4|596.8|598.3|597.7|597.3|596.7|780
1639756500000|2021-12-17 15:55:00|597.5|596.9|597.4|596.8|597.5|596.9|596.8|596.2|768
1639756800000|2021-12-17 16:00:00|597.2|596.6|597.7|597.1|598.2|597.6|596.9|596.3|601
1639757100000|2021-12-17 16:05:00|597.4|596.8|597.4|596.8|597.9|597.3|597.3|596.7|939
1639757400000|2021-12-17 16:10:00|597.2|596.6|597.1|596.5|597.4|596.8|596.6|596|1138
1639757700000|2021-12-17 16:15:00|597.2|596.6|597.1|596.5|597.9|597.3|597.1|596.5|939
1639758000000|2021-12-17 16:20:00|596.6|596|597|596.4|597.3|596.7|596|595.4|1985
1639758300000|2021-12-17 16:25:00|597.3|596.7|598.2|597.6|598.3|597.7|597.3|596.7|1045
1639758600000|2021-12-17 16:30:00|598.3|597.7|599|598.4|599.1|598.5|598|597.4|1663
1639758900000|2021-12-17 16:35:00|599.1|598.5|598|597.4|599.1|598.5|598|597.4|475
1639759200000|2021-12-17 16:40:00|597.8|597.2|597|596.4|598|597.4|596.9|596.3|708
1639759500000|2021-12-17 16:45:00|597.1|596.5|595.6|595|597.4|596.8|595.6|595|1508
1639759800000|2021-12-17 16:50:00|595.7|595.1|594.7|594.1|596.4|595.8|594.6|594|949
1639760100000|2021-12-17 16:55:00|594.9|594.3|595.9|595.3|595.9|595.3|594.7|594.1|565
1639760400000|2021-12-17 17:00:00|596|595.4|595.9|595.3|596.4|595.8|595.6|595|578
1639760700000|2021-12-17 17:05:00|596.1|595.5|595.4|594.8|596.1|595.5|594.9|594.3|719
1639761000000|2021-12-17 17:10:00|595.6|595|594.7|594.1|595.6|595|594.6|594|711
1639761300000|2021-12-17 17:15:00|594.9|594.3|594.6|594|595.1|594.5|594.6|594|778
1639761600000|2021-12-17 17:20:00|594.4|593.8|594.1|593.5|594.9|594.3|593.9|593.3|609
1639761900000|2021-12-17 17:25:00|594.2|593.6|593.6|593|594.4|593.8|593.6|593|614
1639762200000|2021-12-17 17:30:00|593.7|593.1|592.1|591.5|593.7|593.1|591.4|590.8|1910
1639762500000|2021-12-17 17:35:00|592.2|591.6|592.4|591.8|593.2|592.6|592.2|591.6|1135
1639762800000|2021-12-17 17:40:00|592.3|591.7|591.9|591.3|592.4|591.8|591.9|591.3|716
1639763100000|2021-12-17 17:45:00|592.3|591.7|593.6|593|593.6|593|592.2|591.6|556
1639763400000|2021-12-17 17:50:00|593.5|592.9|593.7|593.1|593.9|593.3|593.4|592.8|330
1639763700000|2021-12-17 17:55:00|594|593.4|593.8|593.2|594.3|593.7|593.5|592.9|668
1639764000000|2021-12-17 18:00:00|593.7|593.1|593.7|593.1|593.9|593.3|593.4|592.8|951
1639764300000|2021-12-17 18:05:00|593.9|593.3|593.9|593.3|594.2|593.6|593.4|592.8|890
1639764600000|2021-12-17 18:10:00|594|593.4|593.7|593.1|594.2|593.6|593.2|592.6|883
1639764900000|2021-12-17 18:15:00|594.1|593.5|594.5|593.9|594.6|594|593.7|593.1|417
1639765200000|2021-12-17 18:20:00|594.4|593.8|594.1|593.5|594.5|593.9|594|593.4|260
1639765500000|2021-12-17 18:25:00|594|593.4|594.1|593.5|594.4|593.8|593.8|593.2|290
1639765800000|2021-12-17 18:30:00|593.9|593.3|593.9|593.3|593.9|593.3|593.7|593.1|325
1639766100000|2021-12-17 18:35:00|593.7|593.1|593.7|593.1|593.9|593.3|593.7|593.1|229
1639766400000|2021-12-17 18:40:00|593.5|592.9|594.4|593.8|594.5|593.9|593.5|592.9|320
1639766700000|2021-12-17 18:45:00|594.7|594.1|594.7|594.1|594.9|594.3|594.7|594.1|567
1639767000000|2021-12-17 18:50:00|594.9|594.3|595.2|594.6|595.2|594.6|594.7|594.1|521
1639767300000|2021-12-17 18:55:00|595|594.4|594.9|594.3|595.2|594.6|594.7|594.1|752
1639767600000|2021-12-17 19:00:00|595|594.4|594.2|593.6|595.2|594.6|594.2|593.6|683
1639767900000|2021-12-17 19:05:00|594.4|593.8|594.4|593.8|594.7|594.1|594.2|593.6|755
1639768200000|2021-12-17 19:10:00|594.5|593.9|593.7|593.1|594.5|593.9|593.5|592.9|2089
1639768500000|2021-12-17 19:15:00|593.9|593.3|592.9|592.3|593.9|593.3|592.9|592.3|1561
1639962000000|2021-12-20 01:00:00|595.8|595.2|595.4|594.8|596.1|595.5|594.8|594.2|675
1639962300000|2021-12-20 01:05:00|595.3|594.7|595.5|594.9|595.7|595.1|595.2|594.6|213
1639962600000|2021-12-20 01:10:00|595.4|594.8|594.9|594.3|595.5|594.9|594.4|593.8|527
1639962900000|2021-12-20 01:15:00|594.8|594.2|594.6|594|595|594.4|594.5|593.9|132
1639963200000|2021-12-20 01:20:00|594.5|593.9|593.9|593.3|594.5|593.9|593.9|593.3|97
1639963500000|2021-12-20 01:25:00|594.2|593.6|593.9|593.3|594.2|593.6|593.9|593.3|44
1639963800000|2021-12-20 01:30:00|594|593.4|594.4|593.8|594.4|593.8|593.9|593.3|110
1639964100000|2021-12-20 01:35:00|594.2|593.6|594.3|593.7|594.5|593.9|594.2|593.6|44
1639964400000|2021-12-20 01:40:00|594.2|593.6|593.9|593.3|594.3|593.7|593.7|593.1|35
1639964700000|2021-12-20 01:45:00|594|593.4|593.9|593.3|594|593.4|593.7|593.1|54
1639965000000|2021-12-20 01:50:00|593.8|593.2|593.9|593.3|593.9|593.3|593.7|593.1|42
1639965300000|2021-12-20 01:55:00|593.8|593.2|593.9|593.3|594|593.4|593.8|593.2|82
1639965600000|2021-12-20 02:00:00|593.8|593.2|593.3|592.7|593.8|593.2|593.3|592.7|66
1639965900000|2021-12-20 02:05:00|593.2|592.6|593|592.4|593.3|592.7|593|592.4|31
1639966200000|2021-12-20 02:10:00|592.9|592.3|592.9|592.3|593|592.4|592.7|592.1|90
1639966500000|2021-12-20 02:15:00|593|592.4|593|592.4|593|592.4|592.9|592.3|31
1639966800000|2021-12-20 02:20:00|593.2|592.6|593.2|592.6|593.2|592.6|593|592.4|66
1639967100000|2021-12-20 02:25:00|593.1|592.5|593|592.4|593.2|592.6|593|592.4|23
1639967400000|2021-12-20 02:30:00|593.2|592.6|593.2|592.6|593.2|592.6|593|592.4|72
1639967700000|2021-12-20 02:35:00|593|592.4|593.1|592.5|593.2|592.6|593|592.4|21
1639968000000|2021-12-20 02:40:00|593|592.4|593.2|592.6|593.4|592.8|593|592.4|97
1639968300000|2021-12-20 02:45:00|593|592.4|592.7|592.1|593.2|592.6|592.5|591.9|288
1639968600000|2021-12-20 02:50:00|592.6|592|592.8|592.2|592.9|592.3|592.5|591.9|226
1639968900000|2021-12-20 02:55:00|592.5|591.9|592.9|592.3|592.9|592.3|592.5|591.9|52
1639969200000|2021-12-20 03:00:00|593|592.4|593|592.4|593.2|592.6|593|592.4|18
1639969500000|2021-12-20 03:05:00|592.8|592.2|593|592.4|593|592.4|592.5|591.9|112
1639969800000|2021-12-20 03:10:00|592.8|592.2|593|592.4|593|592.4|592.8|592.2|57
1639970100000|2021-12-20 03:15:00|||||||||8
1639970400000|2021-12-20 03:20:00|||||||||7
1639970700000|2021-12-20 03:25:00|592.9|592.3|593|592.4|593|592.4|592.5|591.9|67
1639971000000|2021-12-20 03:30:00|592.8|592.2|592.8|592.2|593|592.4|592.8|592.2|41
1639971300000|2021-12-20 03:35:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|45
1639971600000|2021-12-20 03:40:00|592.3|591.7|592.3|591.7|592.5|591.9|592.3|591.7|102
1639971900000|2021-12-20 03:45:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|42
1639972200000|2021-12-20 03:50:00|592.2|591.6|592.2|591.6|592.2|591.6|592.2|591.6|23
1639972500000|2021-12-20 03:55:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|17
1639972800000|2021-12-20 04:00:00|592.3|591.7|592.3|591.7|592.3|591.7|592.2|591.6|6
1639973100000|2021-12-20 04:05:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|20
1639973400000|2021-12-20 04:10:00|591.9|591.3|591.9|591.3|591.9|591.3|591.9|591.3|33
1639973700000|2021-12-20 04:15:00|592|591.4|592|591.4|592.2|591.6|592|591.4|40
1639974000000|2021-12-20 04:20:00|592.2|591.6|592.3|591.7|592.3|591.7|592.2|591.6|8
1639974300000|2021-12-20 04:25:00|||||||||22
1639974600000|2021-12-20 04:30:00|||||||||8
1639974900000|2021-12-20 04:35:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|17
1639975200000|2021-12-20 04:40:00|||||||||7
1639975500000|2021-12-20 04:45:00|592.3|591.7|592|591.4|592.3|591.7|592|591.4|18
1639975800000|2021-12-20 04:50:00|||||||||12
1639976100000|2021-12-20 04:55:00|||||||||24
1639976400000|2021-12-20 05:00:00|||||||||8
1639976700000|2021-12-20 05:05:00|591.9|591.3|592|591.4|592|591.4|591.8|591.2|15
1639977000000|2021-12-20 05:10:00|592.2|591.6|592.2|591.6|592.2|591.6|592.2|591.6|35
1639977300000|2021-12-20 05:15:00|592.1|591.5|592|591.4|592.2|591.6|592|591.4|20
1639977600000|2021-12-20 05:20:00|||||||||2
1639977900000|2021-12-20 05:25:00|592.2|591.6|592.4|591.8|592.4|591.8|592.2|591.6|87
1639978200000|2021-12-20 05:30:00|592.3|591.7|592.2|591.6|592.4|591.8|592.2|591.6|19
1639978500000|2021-12-20 05:35:00|592|591.4|591.9|591.3|592|591.4|591.7|591.1|48
1639978800000|2021-12-20 05:40:00|591.8|591.2|591.8|591.2|591.9|591.3|591.7|591.1|43
1639979100000|2021-12-20 05:45:00|591.9|591.3|591.9|591.3|592|591.4|591.8|591.2|12
1639979400000|2021-12-20 05:50:00|591.8|591.2|591.8|591.2|591.9|591.3|591.7|591.1|55
1639979700000|2021-12-20 05:55:00|591.7|591.1|591.9|591.3|592|591.4|591.7|591.1|11
1639980000000|2021-12-20 06:00:00|591.8|591.2|592|591.4|592|591.4|591.8|591.2|31
1639980300000|2021-12-20 06:05:00|591.9|591.3|592|591.4|592|591.4|591.9|591.3|21
1639980600000|2021-12-20 06:10:00|591.9|591.3|592|591.4|592.3|591.7|591.9|591.3|106
1639980900000|2021-12-20 06:15:00|592.2|591.6|592.2|591.6|592.2|591.6|592.1|591.5|45
1639981200000|2021-12-20 06:20:00|592.1|591.5|592.4|591.8|592.4|591.8|592|591.4|28
1639981500000|2021-12-20 06:25:00|592.5|591.9|592.5|591.9|592.7|592.1|592.4|591.8|17
1639981800000|2021-12-20 06:30:00|592.7|592.1|592.4|591.8|592.9|592.3|592.4|591.8|192
1639982100000|2021-12-20 06:35:00|592.5|591.9|592.7|592.1|592.7|592.1|592.4|591.8|22
1639982400000|2021-12-20 06:40:00|||||||||59
1639982700000|2021-12-20 06:45:00|592.5|591.9|592.3|591.7|592.5|591.9|592|591.4|30
1639983000000|2021-12-20 06:50:00|592.4|591.8|592.6|592|592.7|592.1|592.3|591.7|64
1639983300000|2021-12-20 06:55:00|592.5|591.9|592.7|592.1|592.9|592.3|592.5|591.9|53
1639983600000|2021-12-20 07:00:00|592.8|592.2|592.9|592.3|593.2|592.6|592.7|592.1|37
1639983900000|2021-12-20 07:05:00|592.8|592.2|592.7|592.1|592.8|592.2|592.5|591.9|29
1639984200000|2021-12-20 07:10:00|592.8|592.2|593|592.4|593.2|592.6|592.7|592.1|85
1639984500000|2021-12-20 07:15:00|593.1|592.5|593.1|592.5|593.2|592.6|593|592.4|58
1639984800000|2021-12-20 07:20:00|593|592.4|592.7|592.1|593|592.4|592.7|592.1|25
1639985100000|2021-12-20 07:25:00|592.5|591.9|592.5|591.9|592.6|592|592.3|591.7|58
1639985400000|2021-12-20 07:30:00|592.7|592.1|592.8|592.2|592.9|592.3|592.5|591.9|40
1639985700000|2021-12-20 07:35:00|593|592.4|592.7|592.1|593|592.4|592.7|592.1|21
1639986000000|2021-12-20 07:40:00|592.6|592|592.7|592.1|592.8|592.2|592.5|591.9|64
1639986300000|2021-12-20 07:45:00|592.5|591.9|592.3|591.7|592.5|591.9|592|591.4|75
1639986600000|2021-12-20 07:50:00|592.4|591.8|592.3|591.7|592.5|591.9|592.3|591.7|55
1639986900000|2021-12-20 07:55:00|592.5|591.9|592.3|591.7|592.7|592.1|592.2|591.6|65
1639987200000|2021-12-20 08:00:00|592.4|591.8|592|591.4|592.5|591.9|591.9|591.3|68
1639987500000|2021-12-20 08:05:00|591.9|591.3|592.2|591.6|592.3|591.7|591.8|591.2|49
1639987800000|2021-12-20 08:10:00|592.1|591.5|592|591.4|592.2|591.6|592|591.4|21
1639988100000|2021-12-20 08:15:00|592.4|591.8|592.4|591.8|592.6|592|592.3|591.7|72
1639988400000|2021-12-20 08:20:00|592.5|591.9|591.9|591.3|592.5|591.9|591.8|591.2|206
1639988700000|2021-12-20 08:25:00|592|591.4|591.9|591.3|592.1|591.5|591.8|591.2|289
1639989000000|2021-12-20 08:30:00|591.3|590.7|591.3|590.7|591.5|590.9|591.2|590.6|53
1639989300000|2021-12-20 08:35:00|591.2|590.6|591|590.4|591.2|590.6|591|590.4|81
1639989600000|2021-12-20 08:40:00|591.2|590.6|591.2|590.6|591.3|590.7|590.4|589.8|217
1639989900000|2021-12-20 08:45:00|591.3|590.7|591|590.4|591.3|590.7|590.7|590.1|164
1639990200000|2021-12-20 08:50:00|590.8|590.2|591.2|590.6|591.2|590.6|590.7|590.1|194
1639990500000|2021-12-20 08:55:00|591|590.4|590.9|590.3|591.2|590.6|590.7|590.1|210
1639990800000|2021-12-20 09:00:00|591|590.4|590.7|590.1|591|590.4|590.7|590.1|162
1639991100000|2021-12-20 09:05:00|590.8|590.2|590.7|590.1|590.8|590.2|590.4|589.8|117
1639991400000|2021-12-20 09:10:00|590.5|589.9|590|589.4|590.7|590.1|590|589.4|112
1639991700000|2021-12-20 09:15:00|589.8|589.2|590.2|589.6|590.3|589.7|589.8|589.2|223
1639992000000|2021-12-20 09:20:00|590.3|589.7|588|587.4|590.3|589.7|588|587.4|660
1639992300000|2021-12-20 09:25:00|588.1|587.5|589|588.4|589|588.4|588|587.4|315
1639992600000|2021-12-20 09:30:00|588.9|588.3|589.2|588.6|589.7|589.1|588.9|588.3|167
1639992900000|2021-12-20 09:35:00|589.4|588.8|588.8|588.2|589.7|589.1|588.8|588.2|175
1639993200000|2021-12-20 09:40:00|588.7|588.1|588.7|588.1|589|588.4|588.6|588|126
1639993500000|2021-12-20 09:45:00|588.5|587.9|587.9|587.3|588.7|588.1|587.7|587.1|169
1639993800000|2021-12-20 09:50:00|588|587.4|588.4|587.8|588.4|587.8|587.7|587.1|211
1639994100000|2021-12-20 09:55:00|588.5|587.9|588.7|588.1|588.7|588.1|588.4|587.8|44
1639994400000|2021-12-20 10:00:00|588.8|588.2|588.7|588.1|589.2|588.6|588.7|588.1|77
1639994700000|2021-12-20 10:05:00|588.9|588.3|588.7|588.1|588.9|588.3|588.7|588.1|45
1639995000000|2021-12-20 10:10:00|588.9|588.3|588.9|588.3|588.9|588.3|588.7|588.1|38
1639995300000|2021-12-20 10:15:00|588.8|588.2|588.7|588.1|588.8|588.2|588.7|588.1|36
1639995600000|2021-12-20 10:20:00|588.9|588.3|589.2|588.6|589.5|588.9|588.8|588.2|80
1639995900000|2021-12-20 10:25:00|589|588.4|589|588.4|589.2|588.6|588.9|588.3|31
1639996200000|2021-12-20 10:30:00|589.2|588.6|588.7|588.1|589.2|588.6|588.4|587.8|125
1639996500000|2021-12-20 10:35:00|588.6|588|589|588.4|589.2|588.6|588.3|587.7|210
1639996800000|2021-12-20 10:40:00|588.9|588.3|588.7|588.1|589|588.4|588.7|588.1|41
1639997100000|2021-12-20 10:45:00|588.9|588.3|589|588.4|589|588.4|588.8|588.2|66
1639997400000|2021-12-20 10:50:00|588.8|588.2|588.9|588.3|589|588.4|588.7|588.1|40
1639997700000|2021-12-20 10:55:00|589|588.4|588.7|588.1|589|588.4|588.7|588.1|13
1639998000000|2021-12-20 11:00:00|588.5|587.9|588.5|587.9|588.5|587.9|588.4|587.8|13
1639998300000|2021-12-20 11:05:00|588.4|587.8|588.2|587.6|588.5|587.9|587.9|587.3|73
1639998600000|2021-12-20 11:10:00|588.1|587.5|588.2|587.6|588.2|587.6|587.9|587.3|182
1639998900000|2021-12-20 11:15:00|588.4|587.8|589|588.4|589|588.4|588.4|587.8|74
1639999200000|2021-12-20 11:20:00|589.2|588.6|589.7|589.1|589.7|589.1|589.2|588.6|111
1639999500000|2021-12-20 11:25:00|589.6|589|589.9|589.3|589.9|589.3|589.4|588.8|89
1639999800000|2021-12-20 11:30:00|590|589.4|590.2|589.6|590.2|589.6|589.9|589.3|35
1640000100000|2021-12-20 11:35:00|590|589.4|590.2|589.6|590.2|589.6|589.9|589.3|42
1640000400000|2021-12-20 11:40:00|589.9|589.3|591.2|590.6|591.2|590.6|589.9|589.3|232
1640000700000|2021-12-20 11:45:00|591|590.4|590.7|590.1|591.2|590.6|590.5|589.9|84
1640001000000|2021-12-20 11:50:00|590.6|590|590.2|589.6|590.6|590|590.2|589.6|95
1640001300000|2021-12-20 11:55:00|590.4|589.8|590.7|590.1|590.8|590.2|590.4|589.8|39
1640001600000|2021-12-20 12:00:00|590.6|590|591|590.4|591|590.4|590.6|590|83
1640001900000|2021-12-20 12:05:00|590.7|590.1|590.5|589.9|590.7|590.1|590.5|589.9|22
1640002200000|2021-12-20 12:10:00|590.2|589.6|590.2|589.6|590.5|589.9|590.2|589.6|43
1640002500000|2021-12-20 12:15:00|590|589.4|590|589.4|590|589.4|589.9|589.3|45
1640002800000|2021-12-20 12:20:00|590.1|589.5|589.9|589.3|590.2|589.6|589.9|589.3|34
1640003100000|2021-12-20 12:25:00|590|589.4|589.7|589.1|590.2|589.6|589.7|589.1|87
1640003400000|2021-12-20 12:30:00|589.9|589.3|590.8|590.2|590.8|590.2|589.9|589.3|52
1640003700000|2021-12-20 12:35:00|590.9|590.3|591|590.4|591|590.4|590.8|590.2|75
1640004000000|2021-12-20 12:40:00|590.7|590.1|590.7|590.1|590.8|590.2|590.4|589.8|104
1640004300000|2021-12-20 12:45:00|590.5|589.9|591|590.4|591|590.4|590.5|589.9|84
1640004600000|2021-12-20 12:50:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|68
1640004900000|2021-12-20 12:55:00|590.8|590.2|591.4|590.8|591.4|590.8|590.7|590.1|475
1640005200000|2021-12-20 13:00:00|591.8|591.2|591.9|591.3|591.9|591.3|591.5|590.9|352
1640005500000|2021-12-20 13:05:00|591.8|591.2|592.2|591.6|592.4|591.8|591.8|591.2|188
1640005800000|2021-12-20 13:10:00|592|591.4|592.4|591.8|592.7|592.1|591.9|591.3|156
1640006100000|2021-12-20 13:15:00|592.6|592|592.7|592.1|592.8|592.2|592.4|591.8|148
1640006400000|2021-12-20 13:20:00|592.9|592.3|592.9|592.3|592.9|592.3|592.4|591.8|298
1640006700000|2021-12-20 13:25:00|592.7|592.1|592.7|592.1|592.9|592.3|592.6|592|91
1640007000000|2021-12-20 13:30:00|592.4|591.8|591.4|590.8|592.4|591.8|591.4|590.8|215
1640007300000|2021-12-20 13:35:00|591.5|590.9|591.4|590.8|591.8|591.2|590.9|590.3|222
1640007600000|2021-12-20 13:40:00|591.3|590.7|591.2|590.6|592|591.4|591.1|590.5|210
1640010600000|2021-12-20 14:30:00|591.8|591.2|592.4|591.8|593.6|593|590.9|590.3|3150
1640010900000|2021-12-20 14:35:00|592.3|591.7|593.6|593|594.3|593.7|592.1|591.5|1099
1640011200000|2021-12-20 14:40:00|593.8|593.2|593.3|592.7|595.1|594.5|593.1|592.5|1769
1640011500000|2021-12-20 14:45:00|593.1|592.5|594.3|593.7|594.6|594|592.9|592.3|1520
1640011800000|2021-12-20 14:50:00|594.6|594|593.1|592.5|594.8|594.2|592.9|592.3|875
1640012100000|2021-12-20 14:55:00|593.3|592.7|593.6|593|593.8|593.2|593.1|592.5|759
1640012400000|2021-12-20 15:00:00|593.8|593.2|593.8|593.2|594.1|593.5|593.1|592.5|574
1640012700000|2021-12-20 15:05:00|593.6|593|593.6|593|593.8|593.2|592.6|592|875
1640013000000|2021-12-20 15:10:00|593.8|593.2|594.1|593.5|594.2|593.6|592.9|592.3|1745
1640013300000|2021-12-20 15:15:00|594.2|593.6|592.9|592.3|594.2|593.6|592.7|592.1|1368
1640013600000|2021-12-20 15:20:00|593|592.4|591.8|591.2|593|592.4|591.5|590.9|1857
1640013900000|2021-12-20 15:25:00|592|591.4|591.8|591.2|592.3|591.7|591.6|591|513
1640014200000|2021-12-20 15:30:00|592.3|591.7|590.7|590.1|592.4|591.8|590.5|589.9|764
1640014500000|2021-12-20 15:35:00|590.6|590|591|590.4|591.5|590.9|590.5|589.9|859
1640014800000|2021-12-20 15:40:00|591.1|590.5|591.2|590.6|591.9|591.3|590.7|590.1|724
1640015100000|2021-12-20 15:45:00|590.6|590|590.5|589.9|590.8|590.2|590|589.4|332
1640015400000|2021-12-20 15:50:00|590.6|590|590.3|589.7|591.7|591.1|590.3|589.7|426
1640015700000|2021-12-20 15:55:00|590.4|589.8|589.7|589.1|590.4|589.8|589.3|588.7|900
1640016000000|2021-12-20 16:00:00|589.8|589.2|590|589.4|590|589.4|589.3|588.7|339
1640016300000|2021-12-20 16:05:00|589.9|589.3|588.8|588.2|590.3|589.7|588.7|588.1|585
1640016600000|2021-12-20 16:10:00|588.9|588.3|589.8|589.2|590|589.4|588.8|588.2|463
1640016900000|2021-12-20 16:15:00|589.9|589.3|590|589.4|590.3|589.7|589.8|589.2|347
1640017200000|2021-12-20 16:20:00|590.2|589.6|590.3|589.7|590.3|589.7|589.9|589.3|628
1640017500000|2021-12-20 16:25:00|590.5|589.9|590|589.4|590.9|590.3|590|589.4|419
1640017800000|2021-12-20 16:30:00|590.2|589.6|590.5|589.9|590.5|589.9|589.9|589.3|475
1640018100000|2021-12-20 16:35:00|590.4|589.8|590.9|590.3|591.4|590.8|590.4|589.8|796
1640018400000|2021-12-20 16:40:00|591.1|590.5|591.2|590.6|591.3|590.7|590.9|590.3|419
1640018700000|2021-12-20 16:45:00|590.9|590.3|591.2|590.6|591.2|590.6|590.7|590.1|306
1640019000000|2021-12-20 16:50:00|591|590.4|591.4|590.8|591.4|590.8|590.9|590.3|357
1640019300000|2021-12-20 16:55:00|591.7|591.1|591.2|590.6|591.7|591.1|591.2|590.6|110
1640019600000|2021-12-20 17:00:00|590.9|590.3|590.7|590.1|591.2|590.6|590.7|590.1|495
1640019900000|2021-12-20 17:05:00|590.9|590.3|590.2|589.6|590.9|590.3|590.2|589.6|393
1640020200000|2021-12-20 17:10:00|590.1|589.5|589.9|589.3|590.2|589.6|589.7|589.1|487
1640020500000|2021-12-20 17:15:00|589.8|589.2|590|589.4|590.2|589.6|589.7|589.1|242
1640020800000|2021-12-20 17:20:00|590.2|589.6|590.2|589.6|590.2|589.6|589.9|589.3|270
1640021100000|2021-12-20 17:25:00|590|589.4|590.4|589.8|590.9|590.3|590|589.4|527
1640021400000|2021-12-20 17:30:00|590.5|589.9|590.4|589.8|590.7|590.1|590.2|589.6|377
1640021700000|2021-12-20 17:35:00|590.3|589.7|590.4|589.8|590.7|590.1|590.2|589.6|460
1640022000000|2021-12-20 17:40:00|590.5|589.9|591|590.4|591.2|590.6|590.4|589.8|316
1640022300000|2021-12-20 17:45:00|590.9|590.3|591.2|590.6|591.2|590.6|590.7|590.1|432
1640022600000|2021-12-20 17:50:00|591.4|590.8|591.4|590.8|591.5|590.9|591|590.4|394
1640022900000|2021-12-20 17:55:00|591.5|590.9|591|590.4|591.5|590.9|591|590.4|229
1640023200000|2021-12-20 18:00:00|591.2|590.6|590.8|590.2|591.3|590.7|590.7|590.1|379
1640023500000|2021-12-20 18:05:00|591|590.4|590.9|590.3|591.3|590.7|590.9|590.3|251
1640023800000|2021-12-20 18:10:00|590.8|590.2|591.1|590.5|591.2|590.6|590.7|590.1|429
1640024100000|2021-12-20 18:15:00|591.4|590.8|591.1|590.5|591.9|591.3|591.1|590.5|320
1640024400000|2021-12-20 18:20:00|591.4|590.8|591.4|590.8|591.4|590.8|591.3|590.7|141
1640024700000|2021-12-20 18:25:00|591.6|591|591.2|590.6|591.7|591.1|591|590.4|221
1640025000000|2021-12-20 18:30:00|591.3|590.7|591.4|590.8|591.6|591|591.1|590.5|545
1640025300000|2021-12-20 18:35:00|591.2|590.6|591.2|590.6|591.2|590.6|591.1|590.5|166
1640025600000|2021-12-20 18:40:00|591.3|590.7|591.1|590.5|591.4|590.8|591.1|590.5|599
1640025900000|2021-12-20 18:45:00|591.3|590.7|591.2|590.6|591.6|591|591.1|590.5|506
1640026200000|2021-12-20 18:50:00|591.4|590.8|591.4|590.8|591.6|591|591.1|590.5|293
1640026500000|2021-12-20 18:55:00|591.2|590.6|591.4|590.8|591.6|591|591.2|590.6|285
1640026800000|2021-12-20 19:00:00|591.6|591|591.6|591|591.9|591.3|591.4|590.8|463
1640027100000|2021-12-20 19:05:00|591.7|591.1|591.7|591.1|592.1|591.5|591.6|591|715
1640027400000|2021-12-20 19:10:00|591.6|591|591.9|591.3|592.2|591.6|591.1|590.5|2255
1640027700000|2021-12-20 19:15:00|591.7|591.1|591.7|591.1|591.9|591.3|591.4|590.8|929
1640048400000|2021-12-21 01:00:00|592.2|591.6|592.4|591.8|592.7|592.1|591.9|591.3|354
1640048700000|2021-12-21 01:05:00|592.3|591.7|591.9|591.3|592.4|591.8|591.9|591.3|137
1640049000000|2021-12-21 01:10:00|592|591.4|591.9|591.3|592.1|591.5|591.9|591.3|31
1640049300000|2021-12-21 01:15:00|592.2|591.6|591.9|591.3|592.2|591.6|591.8|591.2|32
1640049600000|2021-12-21 01:20:00|||||||||7
1640049900000|2021-12-21 01:25:00|||||||||29
1640050200000|2021-12-21 01:30:00|592.2|591.6|592.4|591.8|592.6|592|592.2|591.6|41
1640050500000|2021-12-21 01:35:00|592.5|591.9|592.5|591.9|592.7|592.1|592.4|591.8|15
1640050800000|2021-12-21 01:40:00|592.6|592|592.7|592.1|592.7|592.1|592.5|591.9|24
1640051100000|2021-12-21 01:45:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|19
1640051400000|2021-12-21 01:50:00|592.9|592.3|593.2|592.6|593.2|592.6|592.9|592.3|181
1640051700000|2021-12-21 01:55:00|||||||||28
1640052000000|2021-12-21 02:00:00|592.9|592.3|593.2|592.6|593.2|592.6|592.9|592.3|83
1640052300000|2021-12-21 02:05:00|||||||||12
1640052600000|2021-12-21 02:10:00|593.1|592.5|592.9|592.3|593.1|592.5|592.9|592.3|4
1640052900000|2021-12-21 02:15:00|||||||||3
1640053200000|2021-12-21 02:20:00|||||||||11
1640053500000|2021-12-21 02:25:00|592.7|592.1|592.9|592.3|592.9|592.3|592.7|592.1|53
1640053800000|2021-12-21 02:30:00|592.8|592.2|592.9|592.3|592.9|592.3|592.7|592.1|14
1640054100000|2021-12-21 02:35:00|||||||||13
1640054400000|2021-12-21 02:40:00|592.8|592.2|592.9|592.3|592.9|592.3|592.7|592.1|14
1640054700000|2021-12-21 02:45:00|||||||||11
1640055000000|2021-12-21 02:50:00|||||||||7
1640055300000|2021-12-21 02:55:00|||||||||1
1640055600000|2021-12-21 03:00:00|592.7|592.1|592.7|592.1|592.9|592.3|592.7|592.1|25
1640055900000|2021-12-21 03:05:00|592.6|592|592.4|591.8|592.6|592|592.4|591.8|51
1640056200000|2021-12-21 03:10:00|||||||||5
1640056500000|2021-12-21 03:15:00|592.5|591.9|592.7|592.1|592.7|592.1|592.4|591.8|24
1640056800000|2021-12-21 03:20:00|||||||||32
1640057100000|2021-12-21 03:25:00|||||||||10
1640057400000|2021-12-21 03:30:00|||||||||11
1640057700000|2021-12-21 03:35:00|||||||||12
1640058000000|2021-12-21 03:40:00|||||||||3
1640058300000|2021-12-21 03:45:00|||||||||7
1640058600000|2021-12-21 03:50:00|||||||||7
1640058900000|2021-12-21 03:55:00|||||||||12
1640059200000|2021-12-21 04:00:00|||||||||11
1640059500000|2021-12-21 04:05:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|87
1640059800000|2021-12-21 04:10:00|||||||||21
1640060100000|2021-12-21 04:15:00|||||||||12
1640060400000|2021-12-21 04:20:00|||||||||12
1640060700000|2021-12-21 04:25:00|||||||||11
1640061000000|2021-12-21 04:30:00|592.9|592.3|592.9|592.3|592.9|592.3|592.9|592.3|18
1640061300000|2021-12-21 04:35:00|||||||||20
1640061600000|2021-12-21 04:40:00|||||||||14
1640061900000|2021-12-21 04:45:00|||||||||8
1640062200000|2021-12-21 04:50:00|||||||||5
1640062500000|2021-12-21 04:55:00|||||||||16
1640062800000|2021-12-21 05:00:00|593|592.4|593.4|592.8|593.7|593.1|593|592.4|375
1640063100000|2021-12-21 05:05:00|||||||||19
1640063400000|2021-12-21 05:10:00|||||||||8
1640063700000|2021-12-21 05:15:00|593.5|592.9|593.7|593.1|593.9|593.3|593.4|592.8|60
1640064000000|2021-12-21 05:20:00|593.8|593.2|593.9|593.3|593.9|593.3|593.7|593.1|21
1640064300000|2021-12-21 05:25:00|||||||||15
1640064600000|2021-12-21 05:30:00|593.8|593.2|593.7|593.1|593.8|593.2|593.7|593.1|40
1640064900000|2021-12-21 05:35:00|||||||||23
1640065200000|2021-12-21 05:40:00|||||||||3
1640065500000|2021-12-21 05:45:00|||||||||9
1640065800000|2021-12-21 05:50:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|50
1640066100000|2021-12-21 05:55:00|||||||||33
1640066400000|2021-12-21 06:00:00|||||||||43
1640066700000|2021-12-21 06:05:00|||||||||36
1640067000000|2021-12-21 06:10:00|||||||||23
1640067300000|2021-12-21 06:15:00|||||||||20
1640067600000|2021-12-21 06:20:00|593.2|592.6|593.2|592.6|593.2|592.6|593.2|592.6|98
1640067900000|2021-12-21 06:25:00|592.9|592.3|592.9|592.3|592.9|592.3|592.9|592.3|26
1640068200000|2021-12-21 06:30:00|592.7|592.1|592.7|592.1|592.7|592.1|592.7|592.1|25
1640068500000|2021-12-21 06:35:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|47
1640068800000|2021-12-21 06:40:00|592.5|591.9|592.4|591.8|592.5|591.9|592.3|591.7|110
1640069100000|2021-12-21 06:45:00|592.2|591.6|592.4|591.8|592.4|591.8|592.2|591.6|13
1640069400000|2021-12-21 06:50:00|||||||||26
1640069700000|2021-12-21 06:55:00|||||||||17
1640070000000|2021-12-21 07:00:00|592.7|592.1|592.9|592.3|592.9|592.3|592.7|592.1|106
1640070300000|2021-12-21 07:05:00|||||||||14
1640070600000|2021-12-21 07:10:00|593|592.4|593|592.4|593|592.4|592.9|592.3|26
1640070900000|2021-12-21 07:15:00|593.2|592.6|593.2|592.6|593.2|592.6|593.2|592.6|41
1640071200000|2021-12-21 07:20:00|593.3|592.7|593.3|592.7|593.5|592.9|593.2|592.6|15
1640071500000|2021-12-21 07:25:00|593.5|592.9|593.3|592.7|593.5|592.9|593.2|592.6|24
1640071800000|2021-12-21 07:30:00|593.2|592.6|593|592.4|593.2|592.6|593|592.4|54
1640072100000|2021-12-21 07:35:00|592.9|592.3|592.8|592.2|592.9|592.3|592.7|592.1|27
1640072400000|2021-12-21 07:40:00|592.7|592.1|593.1|592.5|593.1|592.5|592.7|592.1|46
1640072700000|2021-12-21 07:45:00|593|592.4|593|592.4|593.2|592.6|593|592.4|22
1640073000000|2021-12-21 07:50:00|593.2|592.6|593.5|592.9|593.5|592.9|593.2|592.6|58
1640073300000|2021-12-21 07:55:00|||||||||23
1640073600000|2021-12-21 08:00:00|593.7|593.1|593.2|592.6|593.7|593.1|593.2|592.6|111
1640073900000|2021-12-21 08:05:00|593|592.4|593|592.4|593.2|592.6|592.7|592.1|67
1640074200000|2021-12-21 08:10:00|593.2|592.6|593|592.4|593.2|592.6|593|592.4|73
1640074500000|2021-12-21 08:15:00|593.2|592.6|593|592.4|593.2|592.6|593|592.4|30
1640074800000|2021-12-21 08:20:00|592.7|592.1|592.5|591.9|592.7|592.1|592.5|591.9|37
1640075100000|2021-12-21 08:25:00|592.7|592.1|592.7|592.1|592.7|592.1|592.5|591.9|75
1640075400000|2021-12-21 08:30:00|592.9|592.3|592.4|591.8|592.9|592.3|592.4|591.8|115
1640075700000|2021-12-21 08:35:00|592.5|591.9|592.6|592|592.6|592|592.4|591.8|25
1640076000000|2021-12-21 08:40:00|592.5|591.9|592.6|592|592.6|592|592.4|591.8|25
1640076300000|2021-12-21 08:45:00|592|591.4|591.7|591.1|592|591.4|591.7|591.1|74
1640076600000|2021-12-21 08:50:00|591.8|591.2|592.2|591.6|592.3|591.7|591.7|591.1|19
1640076900000|2021-12-21 08:55:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|30
1640077200000|2021-12-21 09:00:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|17
1640077500000|2021-12-21 09:05:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|61
1640077800000|2021-12-21 09:10:00|592.3|591.7|592.5|591.9|592.5|591.9|592.2|591.6|43
1640078100000|2021-12-21 09:15:00|592.2|591.6|592.5|591.9|592.5|591.9|592.2|591.6|54
1640078400000|2021-12-21 09:20:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|21
1640078700000|2021-12-21 09:25:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|7
1640079000000|2021-12-21 09:30:00|592.3|591.7|592.2|591.6|592.3|591.7|592|591.4|17
1640079300000|2021-12-21 09:35:00|592.3|591.7|592.2|591.6|592.3|591.7|592.2|591.6|6
1640079600000|2021-12-21 09:40:00|592|591.4|592|591.4|592.2|591.6|592|591.4|40
1640079900000|2021-12-21 09:45:00|592.2|591.6|591.5|590.9|592.2|591.6|591.2|590.6|239
1640080200000|2021-12-21 09:50:00|591.4|590.8|591.5|590.9|591.5|590.9|591.4|590.8|36
1640080500000|2021-12-21 09:55:00|591.4|590.8|591.4|590.8|591.5|590.9|591.2|590.6|52
1640080800000|2021-12-21 10:00:00|591.5|590.9|591.7|591.1|591.7|591.1|591.3|590.7|50
1640081100000|2021-12-21 10:05:00|591.5|590.9|591.5|590.9|591.7|591.1|591.5|590.9|79
1640081400000|2021-12-21 10:10:00|591.7|591.1|592.5|591.9|592.5|591.9|591.5|590.9|161
1640081700000|2021-12-21 10:15:00|592.6|592|592.7|592.1|592.7|592.1|592.5|591.9|72
1640082000000|2021-12-21 10:20:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|33
1640082300000|2021-12-21 10:25:00|592.3|591.7|592|591.4|592.3|591.7|592|591.4|35
1640082600000|2021-12-21 10:30:00|592.2|591.6|592|591.4|592.2|591.6|591.7|591.1|50
1640082900000|2021-12-21 10:35:00|||||||||19
1640083200000|2021-12-21 10:40:00|591.9|591.3|592.1|591.5|592.2|591.6|591.7|591.1|34
1640083500000|2021-12-21 10:45:00|592|591.4|592.2|591.6|592.2|591.6|591.8|591.2|83
1640083800000|2021-12-21 10:50:00|592.1|591.5|592|591.4|592.1|591.5|591.7|591.1|42
1640084100000|2021-12-21 10:55:00|591.9|591.3|592|591.4|592|591.4|591.7|591.1|29
1640084400000|2021-12-21 11:00:00|591.9|591.3|591.5|590.9|592|591.4|591.5|590.9|40
1640084700000|2021-12-21 11:05:00|591.6|591|591.5|590.9|591.7|591.1|591.5|590.9|28
1640085000000|2021-12-21 11:10:00|591.7|591.1|592|591.4|592.2|591.6|591.5|590.9|137
1640085300000|2021-12-21 11:15:00|591.7|591.1|592.5|591.9|592.5|591.9|591.7|591.1|104
1640085600000|2021-12-21 11:20:00|592.2|591.6|592.5|591.9|592.5|591.9|592|591.4|63
1640085900000|2021-12-21 11:25:00|592.4|591.8|592|591.4|592.4|591.8|592|591.4|18
1640086200000|2021-12-21 11:30:00|591.8|591.2|591.7|591.1|592|591.4|591.5|590.9|96
1640086500000|2021-12-21 11:35:00|591.6|591|591.7|591.1|591.7|591.1|591.5|590.9|58
1640086800000|2021-12-21 11:40:00|591.8|591.2|591.7|591.1|591.8|591.2|591.5|590.9|135
1640087100000|2021-12-21 11:45:00|591.5|590.9|591.2|590.6|591.7|591.1|591|590.4|136
1640087400000|2021-12-21 11:50:00|591.5|590.9|591.7|591.1|591.7|591.1|591.3|590.7|47
1640087700000|2021-12-21 11:55:00|592.2|591.6|592.5|591.9|592.5|591.9|592|591.4|111
1640088000000|2021-12-21 12:00:00|592.2|591.6|591.8|591.2|592.8|592.2|591.5|590.9|557
1640088300000|2021-12-21 12:05:00|591.6|591|591.3|590.7|591.6|591|591.3|590.7|37
1640088600000|2021-12-21 12:10:00|591.5|590.9|591.1|590.5|591.5|590.9|591.1|590.5|108
1640088900000|2021-12-21 12:15:00|591.3|590.7|591.1|590.5|591.3|590.7|591.1|590.5|54
1640089200000|2021-12-21 12:20:00|591|590.4|591.1|590.5|591.3|590.7|591|590.4|30
1640089500000|2021-12-21 12:25:00|591|590.4|591.3|590.7|591.6|591|591|590.4|22
1640089800000|2021-12-21 12:30:00|591.2|590.6|591.3|590.7|591.3|590.7|591.1|590.5|36
1640090100000|2021-12-21 12:35:00|591.1|590.5|590.8|590.2|591.1|590.5|590.8|590.2|175
1640090400000|2021-12-21 12:40:00|590.9|590.3|591.3|590.7|591.3|590.7|590.9|590.3|120
1640090700000|2021-12-21 12:45:00|591.2|590.6|591.1|590.5|591.3|590.7|591.1|590.5|36
1640091000000|2021-12-21 12:50:00|591.2|590.6|590.8|590.2|591.3|590.7|590.8|590.2|72
1640091300000|2021-12-21 12:55:00|590.9|590.3|590.8|590.2|590.9|590.3|590.3|589.7|239
1640091600000|2021-12-21 13:00:00|590.6|590|591.1|590.5|591.1|590.5|590.6|590|100
1640091900000|2021-12-21 13:05:00|591|590.4|591|590.4|591.1|590.5|590.6|590|108
1640092200000|2021-12-21 13:10:00|591.1|590.5|591.1|590.5|591.3|590.7|591|590.4|12
1640092500000|2021-12-21 13:15:00|591|590.4|591.1|590.5|591.1|590.5|590.8|590.2|102
1640092800000|2021-12-21 13:20:00|591.3|590.7|591.8|591.2|591.8|591.2|591.3|590.7|149
1640093100000|2021-12-21 13:25:00|591.6|591|591.5|590.9|591.7|591.1|591.5|590.9|145
1640093400000|2021-12-21 13:30:00|591.3|590.7|591.2|590.6|591.3|590.7|591.2|590.6|60
1640093700000|2021-12-21 13:35:00|591.3|590.7|591.7|591.1|591.7|591.1|591.2|590.6|79
1640094000000|2021-12-21 13:40:00|591.5|590.9|591.7|591.1|591.7|591.1|591.3|590.7|130
1640097000000|2021-12-21 14:30:00|592|591.4|593.6|593|593.6|593|592|591.4|3475
1640097300000|2021-12-21 14:35:00|593.5|592.9|593.7|593.1|594.4|593.8|593.1|592.5|1084
1640097600000|2021-12-21 14:40:00|593.9|593.3|593.2|592.6|594.7|594.1|593|592.4|785
1640097900000|2021-12-21 14:45:00|593.4|592.8|594.4|593.8|594.6|594|593.4|592.8|562
1640098200000|2021-12-21 14:50:00|594.5|593.9|594.9|594.3|595.4|594.8|594.1|593.5|934
1640098500000|2021-12-21 14:55:00|594.7|594.1|595.1|594.5|595.5|594.9|594.1|593.5|1103
1640098800000|2021-12-21 15:00:00|595.2|594.6|595.5|594.9|595.5|594.9|594.4|593.8|475
1640099100000|2021-12-21 15:05:00|595.4|594.8|596.4|595.8|596.4|595.8|595.1|594.5|1205
1640099400000|2021-12-21 15:10:00|596.5|595.9|595.7|595.1|596.6|596|595.6|595|866
1640099700000|2021-12-21 15:15:00|595.9|595.3|594.9|594.3|596.5|595.9|594.7|594.1|1286
1640100000000|2021-12-21 15:20:00|595|594.4|594.4|593.8|595.6|595|594.4|593.8|740
1640100300000|2021-12-21 15:25:00|594.5|593.9|594.1|593.5|594.5|593.9|593.9|593.3|600
1640100600000|2021-12-21 15:30:00|594|593.4|594.9|594.3|594.9|594.3|593.9|593.3|412
1640100900000|2021-12-21 15:35:00|595.1|594.5|596.4|595.8|596.5|595.9|595.1|594.5|867
1640101200000|2021-12-21 15:40:00|596.5|595.9|597.1|596.5|597.4|596.8|596.5|595.9|676
1640101500000|2021-12-21 15:45:00|597.2|596.6|596.6|596|597.2|596.6|596.1|595.5|655
1640101800000|2021-12-21 15:50:00|596.7|596.1|596.4|595.8|596.9|596.3|596.1|595.5|396
1640102100000|2021-12-21 15:55:00|596.2|595.6|596.1|595.5|596.6|596|596.1|595.5|415
1640102400000|2021-12-21 16:00:00|596.2|595.6|596.9|596.3|597.1|596.5|596.1|595.5|504
1640102700000|2021-12-21 16:05:00|597|596.4|596.2|595.6|597|596.4|596|595.4|476
1640103000000|2021-12-21 16:10:00|596.1|595.5|596.6|596|596.7|596.1|596.1|595.5|463
1640103300000|2021-12-21 16:15:00|596.5|595.9|596.7|596.1|597.2|596.6|596.5|595.9|626
1640103600000|2021-12-21 16:20:00|596.9|596.3|597|596.4|597.2|596.6|596.4|595.8|527
1640103900000|2021-12-21 16:25:00|597.1|596.5|597.1|596.5|597.2|596.6|596.7|596.1|565
1640104200000|2021-12-21 16:30:00|597.2|596.6|597.1|596.5|597.9|597.3|597.1|596.5|481
1640104500000|2021-12-21 16:35:00|597.2|596.6|597.4|596.8|598|597.4|597.2|596.6|1198
1640104800000|2021-12-21 16:40:00|597.6|597|597.4|596.8|597.6|597|596.9|596.3|1351
1640105100000|2021-12-21 16:45:00|597.6|597|598.4|597.8|598.6|598|597.6|597|605
1640105400000|2021-12-21 16:50:00|598.5|597.9|597.9|597.3|599|598.4|597.9|597.3|767
1640105700000|2021-12-21 16:55:00|598|597.4|597.9|597.3|598.2|597.6|597.6|597|512
1640106000000|2021-12-21 17:00:00|597.6|597|597.2|596.6|597.6|597|597.1|596.5|596
1640106300000|2021-12-21 17:05:00|597.1|596.5|597.2|596.6|597.7|597.1|597|596.4|1272
1640106600000|2021-12-21 17:10:00|597.3|596.7|597.5|596.9|597.7|597.1|597.2|596.6|757
1640106900000|2021-12-21 17:15:00|597.7|597.1|597.5|596.9|598|597.4|597.5|596.9|466
1640107200000|2021-12-21 17:20:00|597.7|597.1|596.8|596.2|597.7|597.1|596.7|596.1|487
1640107500000|2021-12-21 17:25:00|596.7|596.1|597.2|596.6|597.3|596.7|596.4|595.8|898
1640107800000|2021-12-21 17:30:00|597.3|596.7|597.2|596.6|597.4|596.8|597|596.4|392
1640108100000|2021-12-21 17:35:00|597.1|596.5|597.2|596.6|597.2|596.6|597|596.4|252
1640108400000|2021-12-21 17:40:00|597|596.4|597|596.4|597|596.4|597|596.4|247
1640108700000|2021-12-21 17:45:00|596.7|596.1|597.2|596.6|597.2|596.6|596.7|596.1|418
1640109000000|2021-12-21 17:50:00|597.5|596.9|597.7|597.1|597.7|597.1|597.5|596.9|387
1640109300000|2021-12-21 17:55:00|598|597.4|598.2|597.6|598.2|597.6|598|597.4|500
1640109600000|2021-12-21 18:00:00|598.1|597.5|598.2|597.6|598.2|597.6|598|597.4|596
1640109900000|2021-12-21 18:05:00|598.5|597.9|598.5|597.9|598.5|597.9|598.2|597.6|302
1640110200000|2021-12-21 18:10:00|598.3|597.7|598.3|597.7|598.5|597.9|598.2|597.6|641
1640110500000|2021-12-21 18:15:00|598.2|597.6|598.2|597.6|598.5|597.9|598.2|597.6|594
1640110800000|2021-12-21 18:20:00|598.3|597.7|598.2|597.6|598.5|597.9|598.2|597.6|450
1640111100000|2021-12-21 18:25:00|598.5|597.9|598.5|597.9|598.5|597.9|598.2|597.6|418
1640111400000|2021-12-21 18:30:00|598.2|597.6|598.3|597.7|598.3|597.7|598|597.4|610
1640111700000|2021-12-21 18:35:00|598.5|597.9|598.3|597.7|598.7|598.1|598.3|597.7|616
1640112000000|2021-12-21 18:40:00|598.4|597.8|599.3|598.7|599.3|598.7|598.4|597.8|1378
1640112300000|2021-12-21 18:45:00|599|598.4|599|598.4|599.3|598.7|598.8|598.2|420
1640112600000|2021-12-21 18:50:00|598.8|598.2|598.8|598.2|599.5|598.9|598.7|598.1|1664
1640112900000|2021-12-21 18:55:00|598.7|598.1|598.7|598.1|599|598.4|598.5|597.9|618
1640113200000|2021-12-21 19:00:00|598.8|598.2|599.2|598.6|599.2|598.6|598.7|598.1|879
1640113500000|2021-12-21 19:05:00|599.5|598.9|599.2|598.6|599.5|598.9|599.2|598.6|1032
1640113800000|2021-12-21 19:10:00|599.1|598.5|599|598.4|599.2|598.6|598.7|598.1|2195
1640114100000|2021-12-21 19:15:00|598.7|598.1|598.6|598|598.7|598.1|598.5|597.9|1884
1640134800000|2021-12-22 01:00:00|597.9|597.3|598|597.4|598.2|597.6|597.7|597.1|577
1640135100000|2021-12-22 01:05:00|598.2|597.6|598.5|597.9|598.7|598.1|598|597.4|215
1640135400000|2021-12-22 01:10:00|598.3|597.7|598.5|597.9|598.5|597.9|598.3|597.7|65
1640135700000|2021-12-22 01:15:00|598.6|598|598.7|598.1|598.7|598.1|598.5|597.9|65
1640136000000|2021-12-22 01:20:00|599|598.4|598.8|598.2|599|598.4|598.7|598.1|146
1640136300000|2021-12-22 01:25:00|598.9|598.3|598.8|598.2|599|598.4|598.7|598.1|19
1640136600000|2021-12-22 01:30:00|599|598.4|599|598.4|599|598.4|599|598.4|45
1640136900000|2021-12-22 01:35:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|46
1640137200000|2021-12-22 01:40:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|53
1640137500000|2021-12-22 01:45:00|598.8|598.2|599|598.4|599|598.4|598.8|598.2|80
1640137800000|2021-12-22 01:50:00|||||||||54
1640138100000|2021-12-22 01:55:00|||||||||56
1640138400000|2021-12-22 02:00:00|599.2|598.6|599|598.4|599.2|598.6|599|598.4|56
1640138700000|2021-12-22 02:05:00|599.1|598.5|599.2|598.6|599.2|598.6|599|598.4|17
1640139000000|2021-12-22 02:10:00|599.3|598.7|599|598.4|599.3|598.7|599|598.4|13
1640139300000|2021-12-22 02:15:00|||||||||25
1640139600000|2021-12-22 02:20:00|598.7|598.1|598.8|598.2|598.8|598.2|598.7|598.1|45
1640139900000|2021-12-22 02:25:00|599|598.4|598.9|598.3|599|598.4|598.8|598.2|15
1640140200000|2021-12-22 02:30:00|598.8|598.2|599|598.4|599|598.4|598.8|598.2|19
1640140500000|2021-12-22 02:35:00|||||||||22
1640140800000|2021-12-22 02:40:00|599.2|598.6|598.8|598.2|599.2|598.6|598.8|598.2|52
1640141100000|2021-12-22 02:45:00|599|598.4|599|598.4|599|598.4|599|598.4|7
1640141400000|2021-12-22 02:50:00|598.8|598.2|599|598.4|599|598.4|598.8|598.2|7
1640141700000|2021-12-22 02:55:00|||||||||19
1640142000000|2021-12-22 03:00:00|599.1|598.5|599|598.4|599.1|598.5|599|598.4|20
1640142300000|2021-12-22 03:05:00|||||||||10
1640142600000|2021-12-22 03:10:00|599.1|598.5|599.3|598.7|599.3|598.7|599.1|598.5|112
1640142900000|2021-12-22 03:15:00|599.2|598.6|599.4|598.8|599.5|598.9|599.2|598.6|89
1640143200000|2021-12-22 03:20:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|8
1640143500000|2021-12-22 03:25:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|2
1640143800000|2021-12-22 03:30:00|||||||||5
1640144100000|2021-12-22 03:35:00|599|598.4|599|598.4|599|598.4|599|598.4|57
1640144400000|2021-12-22 03:40:00|||||||||66
1640144700000|2021-12-22 03:45:00|||||||||4
1640145000000|2021-12-22 03:50:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|28
1640145300000|2021-12-22 03:55:00|||||||||27
1640145600000|2021-12-22 04:00:00|599|598.4|599|598.4|599|598.4|599|598.4|10
1640145900000|2021-12-22 04:05:00|||||||||2
1640146200000|2021-12-22 04:10:00|||||||||16
1640146500000|2021-12-22 04:15:00|598.9|598.3|599|598.4|599|598.4|598.8|598.2|13
1640146800000|2021-12-22 04:20:00|||||||||8
1640147100000|2021-12-22 04:25:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|15
1640147400000|2021-12-22 04:30:00|599|598.4|599|598.4|599|598.4|599|598.4|14
1640147700000|2021-12-22 04:35:00|||||||||3
1640148000000|2021-12-22 04:40:00|||||||||7
1640148300000|2021-12-22 04:45:00|||||||||22
1640148600000|2021-12-22 04:50:00|599.2|598.6|599.2|598.6|599.3|598.7|599.2|598.6|46
1640148900000|2021-12-22 04:55:00|||||||||3
1640149200000|2021-12-22 05:00:00|||||||||3
1640149500000|2021-12-22 05:05:00|||||||||5
1640149800000|2021-12-22 05:10:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|27
1640150100000|2021-12-22 05:15:00|599.3|598.7|599.2|598.6|599.4|598.8|599.2|598.6|14
1640150400000|2021-12-22 05:20:00|599.3|598.7|599.3|598.7|599.3|598.7|599.3|598.7|9
1640150700000|2021-12-22 05:25:00|599.2|598.6|599.4|598.8|599.4|598.8|599.2|598.6|13
1640151000000|2021-12-22 05:30:00|599.3|598.7|599.3|598.7|599.4|598.8|599.2|598.6|9
1640151300000|2021-12-22 05:35:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|24
1640151600000|2021-12-22 05:40:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|151
1640151900000|2021-12-22 05:45:00|||||||||28
1640152200000|2021-12-22 05:50:00|||||||||5
1640152500000|2021-12-22 05:55:00|||||||||5
1640152800000|2021-12-22 06:00:00|599.9|599.3|599.9|599.3|600|599.4|599.9|599.3|25
1640153100000|2021-12-22 06:05:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|52
1640153400000|2021-12-22 06:10:00|599.7|599.1|599.6|599|599.7|599.1|599.6|599|37
1640153700000|2021-12-22 06:15:00|||||||||7
1640154000000|2021-12-22 06:20:00|||||||||10
1640154300000|2021-12-22 06:25:00|||||||||4
1640154600000|2021-12-22 06:30:00|599.3|598.7|599.2|598.6|599.3|598.7|599|598.4|25
1640154900000|2021-12-22 06:35:00|599.3|598.7|599.2|598.6|599.3|598.7|599.2|598.6|13
1640155200000|2021-12-22 06:40:00|599.3|598.7|599.5|598.9|599.5|598.9|599.3|598.7|25
1640155500000|2021-12-22 06:45:00|||||||||14
1640155800000|2021-12-22 06:50:00|||||||||9
1640156100000|2021-12-22 06:55:00|599.3|598.7|600|599.4|600|599.4|599.3|598.7|78
1640156400000|2021-12-22 07:00:00|599.9|599.3|600.2|599.6|600.3|599.7|599.8|599.2|229
1640156700000|2021-12-22 07:05:00|600|599.4|600|599.4|600.3|599.7|600|599.4|44
1640157000000|2021-12-22 07:10:00|600.2|599.6|600.3|599.7|600.3|599.7|600|599.4|48
1640157300000|2021-12-22 07:15:00|600.2|599.6|600.2|599.6|600.3|599.7|600.2|599.6|14
1640157600000|2021-12-22 07:20:00|600.3|599.7|600.3|599.7|600.5|599.9|600.2|599.6|101
1640157900000|2021-12-22 07:25:00|600.2|599.6|600.3|599.7|600.3|599.7|600.2|599.6|32
1640158200000|2021-12-22 07:30:00|600.4|599.8|600.5|599.9|600.5|599.9|600.3|599.7|111
1640158500000|2021-12-22 07:35:00|||||||||39
1640158800000|2021-12-22 07:40:00|601.2|600.6|601.2|600.6|601.5|600.9|600.8|600.2|1908
1640159100000|2021-12-22 07:45:00|601.3|600.7|601.5|600.9|601.5|600.9|601.2|600.6|78
1640159400000|2021-12-22 07:50:00|601.7|601.1|602|601.4|602.2|601.6|601.7|601.1|356
1640159700000|2021-12-22 07:55:00|601.9|601.3|600.8|600.2|602|601.4|600.8|600.2|505
1640160000000|2021-12-22 08:00:00|601|600.4|599.3|598.7|601|600.4|599.3|598.7|252
1640160300000|2021-12-22 08:05:00|599.5|598.9|599.3|598.7|599.7|599.1|599|598.4|103
1640160600000|2021-12-22 08:10:00|599.4|598.8|599.8|599.2|599.9|599.3|599.3|598.7|62
1640160900000|2021-12-22 08:15:00|600|599.4|599.8|599.2|600|599.4|599.8|599.2|53
1640161200000|2021-12-22 08:20:00|600|599.4|599.8|599.2|600|599.4|599.5|598.9|44
1640161500000|2021-12-22 08:25:00|599.7|599.1|599.8|599.2|599.8|599.2|599.6|599|57
1640161800000|2021-12-22 08:30:00|599.6|599|599.8|599.2|599.8|599.2|599.5|598.9|28
1640162100000|2021-12-22 08:35:00|599.9|599.3|600.1|599.5|600.1|599.5|599.8|599.2|34
1640162400000|2021-12-22 08:40:00|600|599.4|600|599.4|600.1|599.5|600|599.4|16
1640162700000|2021-12-22 08:45:00|599.8|599.2|600.3|599.7|600.4|599.8|599.8|599.2|261
1640163000000|2021-12-22 08:50:00|600.4|599.8|600.3|599.7|600.5|599.9|600.3|599.7|68
1640163300000|2021-12-22 08:55:00|600.5|599.9|600.8|600.2|600.8|600.2|600.5|599.9|179
1640163600000|2021-12-22 09:00:00|600.9|600.3|600.5|599.9|600.9|600.3|600.5|599.9|102
1640163900000|2021-12-22 09:05:00|600.3|599.7|600.3|599.7|600.5|599.9|600.3|599.7|55
1640164200000|2021-12-22 09:10:00|600.4|599.8|600.8|600.2|601|600.4|600.2|599.6|46
1640164500000|2021-12-22 09:15:00|601|600.4|601.3|600.7|601.3|600.7|601|600.4|24
1640164800000|2021-12-22 09:20:00|601.5|600.9|601.5|600.9|601.5|600.9|601.3|600.7|93
1640165100000|2021-12-22 09:25:00|601.4|600.8|601.5|600.9|601.5|600.9|601.3|600.7|71
1640165400000|2021-12-22 09:30:00|601.3|600.7|601|600.4|601.3|600.7|601|600.4|247
1640165700000|2021-12-22 09:35:00|601.1|600.5|601|600.4|601.2|600.6|601|600.4|89
1640166000000|2021-12-22 09:40:00|601.1|600.5|601.5|600.9|601.5|600.9|601.1|600.5|35
1640166300000|2021-12-22 09:45:00|601.7|601.1|601.8|601.2|601.8|601.2|601.5|600.9|85
1640166600000|2021-12-22 09:50:00|601.9|601.3|601.5|600.9|601.9|601.3|601.3|600.7|78
1640166900000|2021-12-22 09:55:00|601.6|601|601.8|601.2|601.8|601.2|601.5|600.9|94
1640167200000|2021-12-22 10:00:00|601.7|601.1|602|601.4|602.1|601.5|601.5|600.9|129
1640167500000|2021-12-22 10:05:00|602.2|601.6|602.3|601.7|602.5|601.9|602|601.4|318
1640167800000|2021-12-22 10:10:00|602.2|601.6|602.3|601.7|602.5|601.9|602.2|601.6|83
1640168100000|2021-12-22 10:15:00|602.2|601.6|602.4|601.8|602.4|601.8|602.2|601.6|44
1640168400000|2021-12-22 10:20:00|602.3|601.7|602|601.4|602.3|601.7|602|601.4|91
1640168700000|2021-12-22 10:25:00|601.8|601.2|602.7|602.1|603|602.4|601.8|601.2|769
1640169000000|2021-12-22 10:30:00|602.8|602.2|603.5|602.9|603.7|603.1|602.7|602.1|750
1640169300000|2021-12-22 10:35:00|603.2|602.6|602.7|602.1|603.2|602.6|602.7|602.1|190
1640169600000|2021-12-22 10:40:00|602.9|602.3|602.5|601.9|603|602.4|602.2|601.6|45
1640169900000|2021-12-22 10:45:00|602.3|601.7|602.6|602|602.7|602.1|602.2|601.6|237
1640170200000|2021-12-22 10:50:00|602.5|601.9|603.2|602.6|603.5|602.9|602.5|601.9|320
1640170500000|2021-12-22 10:55:00|603.3|602.7|603.4|602.8|603.5|602.9|603.2|602.6|63
1640170800000|2021-12-22 11:00:00|603.3|602.7|603.2|602.6|603.7|603.1|603.2|602.6|91
1640171100000|2021-12-22 11:05:00|603|602.4|603.2|602.6|603.2|602.6|603|602.4|54
1640171400000|2021-12-22 11:10:00|603.1|602.5|602.7|602.1|603.2|602.6|602.7|602.1|107
1640171700000|2021-12-22 11:15:00|602.8|602.2|603|602.4|603.2|602.6|602.8|602.2|134
1640172000000|2021-12-22 11:20:00|603.1|602.5|603.1|602.5|603.3|602.7|603|602.4|41
1640172300000|2021-12-22 11:25:00|603|602.4|602.9|602.3|603.2|602.6|602.7|602.1|119
1640172600000|2021-12-22 11:30:00|602.8|602.2|602.5|601.9|602.8|602.2|602.5|601.9|87
1640172900000|2021-12-22 11:35:00|602.3|601.7|601.8|601.2|602.5|601.9|601.6|601|166
1640173200000|2021-12-22 11:40:00|602|601.4|602|601.4|602|601.4|601.8|601.2|45
1640173500000|2021-12-22 11:45:00|602.2|601.6|602|601.4|602.2|601.6|602|601.4|85
1640173800000|2021-12-22 11:50:00|601.8|601.2|602|601.4|602|601.4|601.5|600.9|92
1640174100000|2021-12-22 11:55:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|96
1640174400000|2021-12-22 12:00:00|602.3|601.7|601.8|601.2|602.3|601.7|601.8|601.2|77
1640174700000|2021-12-22 12:05:00|601.6|601|602|601.4|602|601.4|601.6|601|152
1640175000000|2021-12-22 12:10:00|601.9|601.3|602|601.4|602.5|601.9|601.5|600.9|192
1640175300000|2021-12-22 12:15:00|602.1|601.5|602.2|601.6|602.2|601.6|602|601.4|37
1640175600000|2021-12-22 12:20:00|602.3|601.7|602.4|601.8|602.5|601.9|602.2|601.6|31
1640175900000|2021-12-22 12:25:00|602.3|601.7|602.2|601.6|602.5|601.9|602.2|601.6|102
1640176200000|2021-12-22 12:30:00|602.4|601.8|602.5|601.9|602.5|601.9|602.3|601.7|27
1640176500000|2021-12-22 12:35:00|602.4|601.8|602.5|601.9|602.5|601.9|602.2|601.6|119
1640176800000|2021-12-22 12:40:00|602.4|601.8|602.7|602.1|603|602.4|602.2|601.6|211
1640177100000|2021-12-22 12:45:00|603.1|602.5|603|602.4|603.3|602.7|602.8|602.2|154
1640177400000|2021-12-22 12:50:00|602.9|602.3|602.5|601.9|602.9|602.3|602.4|601.8|240
1640177700000|2021-12-22 12:55:00|602.4|601.8|603.1|602.5|603.1|602.5|602.2|601.6|467
1640178000000|2021-12-22 13:00:00|603.2|602.6|603.2|602.6|603.3|602.7|603|602.4|595
1640178300000|2021-12-22 13:05:00|603.1|602.5|603|602.4|603.2|602.6|603|602.4|241
1640178600000|2021-12-22 13:10:00|603.1|602.5|603.7|603.1|603.8|603.2|603|602.4|479
1640178900000|2021-12-22 13:15:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|788
1640179200000|2021-12-22 13:20:00|604.2|603.6|604.2|603.6|604.2|603.6|604|603.4|307
1640179500000|2021-12-22 13:25:00|604.1|603.5|604.4|603.8|605|604.4|604.1|603.5|757
1640179800000|2021-12-22 13:30:00|604.5|603.9|604.2|603.6|604.6|604|603.9|603.3|245
1640180100000|2021-12-22 13:35:00|604.3|603.7|604|603.4|604.4|603.8|603.9|603.3|138
1640180400000|2021-12-22 13:40:00|604.1|603.5|604.1|603.5|604.4|603.8|603.9|603.3|424
1640183400000|2021-12-22 14:30:00|604.2|603.6|607.1|606.5|607.1|606.5|603|602.4|4757
1640183700000|2021-12-22 14:35:00|607|606.4|605.5|604.9|607.1|606.5|605.3|604.7|1973
1640184000000|2021-12-22 14:40:00|605.3|604.7|605.7|605.1|606.5|605.9|605.2|604.6|1367
1640184300000|2021-12-22 14:45:00|605.8|605.2|606|605.4|606.3|605.7|605.5|604.9|1626
1640184600000|2021-12-22 14:50:00|605.8|605.2|604.8|604.2|606|605.4|604.7|604.1|1007
1640184900000|2021-12-22 14:55:00|604.7|604.1|604.3|603.7|605|604.4|603.8|603.2|1740
1640185200000|2021-12-22 15:00:00|604.8|604.2|603.6|603|605.1|604.5|603.3|602.7|4006
1640185500000|2021-12-22 15:05:00|603.7|603.1|603.6|603|604.4|603.8|603.4|602.8|653
1640185800000|2021-12-22 15:10:00|603.9|603.3|604.2|603.6|604.4|603.8|603.5|602.9|917
1640186100000|2021-12-22 15:15:00|603.7|603.1|604.4|603.8|604.4|603.8|603.2|602.6|1303
1640186400000|2021-12-22 15:20:00|604.3|603.7|604.3|603.7|604.5|603.9|603.9|603.3|652
1640186700000|2021-12-22 15:25:00|604.1|603.5|604.3|603.7|604.5|603.9|603.8|603.2|650
1640187000000|2021-12-22 15:30:00|604.1|603.5|605|604.4|605.1|604.5|604|603.4|844
1640187300000|2021-12-22 15:35:00|605.1|604.5|605|604.4|605.6|605|605|604.4|895
1640187600000|2021-12-22 15:40:00|604.8|604.2|604.1|603.5|604.8|604.2|604|603.4|523
1640187900000|2021-12-22 15:45:00|604|603.4|603.6|603|604.8|604.2|603.4|602.8|729
1640188200000|2021-12-22 15:50:00|603.5|602.9|603.2|602.6|603.9|603.3|603|602.4|977
1640188500000|2021-12-22 15:55:00|603.1|602.5|601.4|600.8|603.2|602.6|601.4|600.8|1649
1640188800000|2021-12-22 16:00:00|601.6|601|602.9|602.3|603.1|602.5|601.4|600.8|1562
1640189100000|2021-12-22 16:05:00|602.7|602.1|601.6|601|603.1|602.5|601.4|600.8|988
1640189400000|2021-12-22 16:10:00|601.7|601.1|602.4|601.8|602.4|601.8|601.6|601|913
1640189700000|2021-12-22 16:15:00|602.1|601.5|602.6|602|603.1|602.5|602.1|601.5|721
1640190000000|2021-12-22 16:20:00|602.9|602.3|601.6|601|602.9|602.3|601.6|601|438
1640190300000|2021-12-22 16:25:00|601.4|600.8|601.4|600.8|601.6|601|600.9|600.3|926
1640190600000|2021-12-22 16:30:00|601.6|601|600.9|600.3|601.6|601|600.4|599.8|831
1640190900000|2021-12-22 16:35:00|601.1|600.5|601.6|601|601.7|601.1|600.6|600|607
1640191200000|2021-12-22 16:40:00|601.5|600.9|600.6|600|601.6|601|600.6|600|552
1640191500000|2021-12-22 16:45:00|600.4|599.8|600.1|599.5|600.7|600.1|600.1|599.5|442
1640191800000|2021-12-22 16:50:00|600.2|599.6|600.4|599.8|600.7|600.1|600|599.4|421
1640192100000|2021-12-22 16:55:00|600.2|599.6|600.4|599.8|600.6|600|599.9|599.3|444
1640192400000|2021-12-22 17:00:00|600.6|600|600.9|600.3|601.1|600.5|600.4|599.8|409
1640192700000|2021-12-22 17:05:00|601|600.4|601.6|601|601.6|601|600.9|600.3|514
1640193000000|2021-12-22 17:10:00|601.4|600.8|602.4|601.8|602.6|602|601.1|600.5|986
1640193300000|2021-12-22 17:15:00|602.3|601.7|600.9|600.3|602.4|601.8|600.9|600.3|750
1640193600000|2021-12-22 17:20:00|601.1|600.5|600.6|600|601.1|600.5|600.5|599.9|209
1640193900000|2021-12-22 17:25:00|600.4|599.8|600.6|600|600.6|600|600.4|599.8|446
1640194200000|2021-12-22 17:30:00|600.5|599.9|601|600.4|601.3|600.7|600.3|599.7|597
1640194500000|2021-12-22 17:35:00|600.9|600.3|601|600.4|601.1|600.5|600.6|600|244
1640194800000|2021-12-22 17:40:00|601.1|600.5|601.3|600.7|601.3|600.7|601|600.4|195
1640195100000|2021-12-22 17:45:00|601.1|600.5|601|600.4|601.3|600.7|601|600.4|302
1640195400000|2021-12-22 17:50:00|601.1|600.5|602|601.4|602.1|601.5|601.1|600.5|969
1640195700000|2021-12-22 17:55:00|601.9|601.3|602|601.4|602.2|601.6|601.8|601.2|280
1640196000000|2021-12-22 18:00:00|602.1|601.5|602.1|601.5|602.3|601.7|601.8|601.2|456
1640196300000|2021-12-22 18:05:00|602.3|601.7|602.8|602.2|603|602.4|602|601.4|739
1640196600000|2021-12-22 18:10:00|603|602.4|602.7|602.1|603.1|602.5|602.5|601.9|678
1640196900000|2021-12-22 18:15:00|602.8|602.2|602.8|602.2|603|602.4|602.5|601.9|561
1640197200000|2021-12-22 18:20:00|602.7|602.1|602.8|602.2|603|602.4|602.4|601.8|546
1640197500000|2021-12-22 18:25:00|602.7|602.1|602.8|602.2|602.9|602.3|602.3|601.7|477
1640197800000|2021-12-22 18:30:00|603|602.4|602.9|602.3|603.1|602.5|602.6|602|497
1640198100000|2021-12-22 18:35:00|603|602.4|603.1|602.5|603.1|602.5|602.8|602.2|441
1640198400000|2021-12-22 18:40:00|603|602.4|602.9|602.3|603.3|602.7|602.8|602.2|575
1640198700000|2021-12-22 18:45:00|603.2|602.6|603.2|602.6|603.3|602.7|602.7|602.1|584
1640199000000|2021-12-22 18:50:00|603.4|602.8|603.7|603.1|603.7|603.1|603|602.4|406
1640199300000|2021-12-22 18:55:00|604|603.4|603.4|602.8|604|603.4|603.2|602.6|514
1640199600000|2021-12-22 19:00:00|602.8|602.2|603.8|603.2|603.9|603.3|602.8|602.2|852
1640199900000|2021-12-22 19:05:00|603.7|603.1|603.4|602.8|604.1|603.5|603.1|602.5|1688
1640200200000|2021-12-22 19:10:00|603.1|602.5|603.1|602.5|603.6|603|602.6|602|3078
1640200500000|2021-12-22 19:15:00|603.4|602.8|603.1|602.5|603.4|602.8|602.6|602|1667
1640221200000|2021-12-23 01:00:00|601.9|601.3|601.3|600.7|602|601.4|601.3|600.7|901
1640221500000|2021-12-23 01:05:00|601.4|600.8|601.5|600.9|601.6|601|601.3|600.7|150
1640221800000|2021-12-23 01:10:00|601.4|600.8|601.8|601.2|601.9|601.3|601.3|600.7|58
1640222100000|2021-12-23 01:15:00|601.9|601.3|601.8|601.2|602.3|601.7|601.8|601.2|174
1640222400000|2021-12-23 01:20:00|602|601.4|602|601.4|602|601.4|602|601.4|37
1640222700000|2021-12-23 01:25:00|602.2|601.6|601.9|601.3|602.3|601.7|601.9|601.3|127
1640223000000|2021-12-23 01:30:00|602|601.4|602|601.4|602.1|601.5|602|601.4|37
1640223300000|2021-12-23 01:35:00|602.1|601.5|602.5|601.9|602.5|601.9|602.1|601.5|96
1640223600000|2021-12-23 01:40:00|602.8|602.2|602.7|602.1|602.8|602.2|602.5|601.9|442
1640223900000|2021-12-23 01:45:00|602.8|602.2|603.3|602.7|603.3|602.7|602.8|602.2|484
1640224200000|2021-12-23 01:50:00|603.5|602.9|603.5|602.9|603.5|602.9|603.5|602.9|65
1640224500000|2021-12-23 01:55:00|603.6|603|603.5|602.9|603.6|603|603.5|602.9|14
1640224800000|2021-12-23 02:00:00|603.3|602.7|603.5|602.9|603.5|602.9|603.2|602.6|45
1640225100000|2021-12-23 02:05:00|603.6|603|604|603.4|604|603.4|603.6|603|374
1640225400000|2021-12-23 02:10:00|604.1|603.5|604.4|603.8|604.6|604|604.1|603.5|90
1640225700000|2021-12-23 02:15:00|604.3|603.7|604.3|603.7|604.5|603.9|604.1|603.5|161
1640226000000|2021-12-23 02:20:00|604.4|603.8|604|603.4|604.4|603.8|604|603.4|75
1640226300000|2021-12-23 02:25:00|||||||||9
1640226600000|2021-12-23 02:30:00|603.9|603.3|604.3|603.7|604.3|603.7|603.8|603.2|82
1640226900000|2021-12-23 02:35:00|604.2|603.6|604.1|603.5|604.5|603.9|604|603.4|85
1640227200000|2021-12-23 02:40:00|604.3|603.7|604|603.4|604.3|603.7|604|603.4|71
1640227500000|2021-12-23 02:45:00|604.1|603.5|604.1|603.5|604.1|603.5|604|603.4|5
1640227800000|2021-12-23 02:50:00|604.3|603.7|604.3|603.7|604.5|603.9|604.3|603.7|62
1640228100000|2021-12-23 02:55:00|||||||||46
1640228400000|2021-12-23 03:00:00|604.2|603.6|604.2|603.6|604.3|603.7|604.1|603.5|167
1640228700000|2021-12-23 03:05:00|604.3|603.7|604.3|603.7|604.3|603.7|604.1|603.5|10
1640229000000|2021-12-23 03:10:00|604.4|603.8|604.4|603.8|604.4|603.8|604.3|603.7|42
1640229300000|2021-12-23 03:15:00|604.3|603.7|604.3|603.7|604.3|603.7|604.1|603.5|54
1640229600000|2021-12-23 03:20:00|||||||||14
1640229900000|2021-12-23 03:25:00|604.4|603.8|604.5|603.9|604.5|603.9|604.4|603.8|23
1640230200000|2021-12-23 03:30:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|14
1640230500000|2021-12-23 03:35:00|||||||||12
1640230800000|2021-12-23 03:40:00|604.4|603.8|604.3|603.7|604.5|603.9|604.3|603.7|23
1640231100000|2021-12-23 03:45:00|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|25
1640231400000|2021-12-23 03:50:00|||||||||24
1640231700000|2021-12-23 03:55:00|604.8|604.2|604.6|604|604.8|604.2|604.6|604|80
1640232000000|2021-12-23 04:00:00|||||||||3
1640232300000|2021-12-23 04:05:00|||||||||11
1640232600000|2021-12-23 04:10:00|604.5|603.9|604|603.4|604.6|604|603.9|603.3|163
1640232900000|2021-12-23 04:15:00|603.9|603.3|604.1|603.5|604.1|603.5|603.9|603.3|88
1640233200000|2021-12-23 04:20:00|604|603.4|604|603.4|604|603.4|604|603.4|12
1640233500000|2021-12-23 04:25:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|14
1640233800000|2021-12-23 04:30:00|||||||||11
1640234100000|2021-12-23 04:35:00|604.3|603.7|604.1|603.5|604.3|603.7|604.1|603.5|79
1640234400000|2021-12-23 04:40:00|604.3|603.7|604.3|603.7|604.3|603.7|604.3|603.7|3
1640234700000|2021-12-23 04:45:00|604.4|603.8|604.6|604|604.8|604.2|604.3|603.7|224
1640235000000|2021-12-23 04:50:00|604.8|604.2|604.8|604.2|604.8|604.2|604.5|603.9|22
1640235300000|2021-12-23 04:55:00|604.6|604|604.5|603.9|604.8|604.2|604.5|603.9|7
1640235600000|2021-12-23 05:00:00|||||||||22
1640235900000|2021-12-23 05:05:00|604.6|604|604.7|604.1|604.8|604.2|604.6|604|28
1640236200000|2021-12-23 05:10:00|604.6|604|604.6|604|604.8|604.2|604.5|603.9|37
1640236500000|2021-12-23 05:15:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|33
1640237100000|2021-12-23 05:25:00|||||||||7
1640237400000|2021-12-23 05:30:00|605|604.4|604.9|604.3|605|604.4|604.8|604.2|91
1640237700000|2021-12-23 05:35:00|605|604.4|605.3|604.7|605.3|604.7|605|604.4|118
1640238000000|2021-12-23 05:40:00|605|604.4|605.1|604.5|605.3|604.7|605|604.4|137
1640238300000|2021-12-23 05:45:00|605.2|604.6|605.3|604.7|605.3|604.7|605.1|604.5|56
1640238600000|2021-12-23 05:50:00|||||||||10
1640238900000|2021-12-23 05:55:00|605.5|604.9|605.5|604.9|605.5|604.9|605.5|604.9|15
1640239200000|2021-12-23 06:00:00|||||||||19
1640239500000|2021-12-23 06:05:00|605.6|605|605.7|605.1|605.8|605.2|605.5|604.9|209
1640239800000|2021-12-23 06:10:00|605.6|605|605.5|604.9|605.6|605|605.4|604.8|37
1640240100000|2021-12-23 06:15:00|605.4|604.8|605.6|605|605.6|605|605.4|604.8|99
1640240400000|2021-12-23 06:20:00|605.8|605.2|605.8|605.2|605.8|605.2|605.5|604.9|99
1640240700000|2021-12-23 06:25:00|||||||||15
1640241000000|2021-12-23 06:30:00|606|605.4|606|605.4|606.3|605.7|606|605.4|79
1640241300000|2021-12-23 06:35:00|||||||||6
1640241600000|2021-12-23 06:40:00|||||||||23
1640241900000|2021-12-23 06:45:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|57
1640242200000|2021-12-23 06:50:00|||||||||20
1640242500000|2021-12-23 06:55:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|40
1640242800000|2021-12-23 07:00:00|605.5|604.9|605.6|605|605.6|605|605.3|604.7|144
1640243100000|2021-12-23 07:05:00|605.5|604.9|605.8|605.2|605.8|605.2|605.5|604.9|76
1640243400000|2021-12-23 07:10:00|||||||||7
1640243700000|2021-12-23 07:15:00|606|605.4|606|605.4|606|605.4|606|605.4|23
1640244000000|2021-12-23 07:20:00|606.2|605.6|606.2|605.6|606.3|605.7|606.2|605.6|31
1640244300000|2021-12-23 07:25:00|606.3|605.7|606.3|605.7|606.4|605.8|606.1|605.5|11
1640244600000|2021-12-23 07:30:00|606.4|605.8|606.4|605.8|606.4|605.8|606.3|605.7|20
1640244900000|2021-12-23 07:35:00|606.3|605.7|606.4|605.8|606.5|605.9|606.3|605.7|27
1640245200000|2021-12-23 07:40:00|606.3|605.7|606.5|605.9|606.5|605.9|606.3|605.7|92
1640245500000|2021-12-23 07:45:00|606.4|605.8|606.1|605.5|606.5|605.9|606.1|605.5|110
1640245800000|2021-12-23 07:50:00|606.2|605.6|606.3|605.7|606.3|605.7|606.1|605.5|20
1640246100000|2021-12-23 07:55:00|606.1|605.5|606.1|605.5|606.3|605.7|606.1|605.5|19
1640246400000|2021-12-23 08:00:00|606.2|605.6|606.1|605.5|606.3|605.7|606.1|605.5|38
1640246700000|2021-12-23 08:05:00|606|605.4|606|605.4|606.2|605.6|606|605.4|50
1640247000000|2021-12-23 08:10:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|57
1640247300000|2021-12-23 08:15:00|605.9|605.3|605.8|605.2|605.9|605.3|605.6|605|121
1640247600000|2021-12-23 08:20:00|605.7|605.1|605.5|604.9|605.8|605.2|605.5|604.9|29
1640247900000|2021-12-23 08:25:00|605.3|604.7|605.3|604.7|605.5|604.9|605.3|604.7|88
1640248200000|2021-12-23 08:30:00|605.4|604.8|605.6|605|605.6|605|605.3|604.7|17
1640248500000|2021-12-23 08:35:00|605.8|605.2|605.8|605.2|605.8|605.2|605.6|605|41
1640248800000|2021-12-23 08:40:00|605.7|605.1|605.6|605|605.8|605.2|605.6|605|19
1640249100000|2021-12-23 08:45:00|605.8|605.2|605.8|605.2|605.8|605.2|605.6|605|29
1640249400000|2021-12-23 08:50:00|||||||||24
1640249700000|2021-12-23 08:55:00|605.7|605.1|605.3|604.7|605.7|605.1|605.3|604.7|165
1640250000000|2021-12-23 09:00:00|605.5|604.9|605.8|605.2|605.8|605.2|605.5|604.9|95
1640250300000|2021-12-23 09:05:00|605.7|605.1|606|605.4|606|605.4|605.6|605|48
1640250600000|2021-12-23 09:10:00|605.8|605.2|605.8|605.2|605.8|605.2|605.6|605|48
1640250900000|2021-12-23 09:15:00|||||||||12
1640251200000|2021-12-23 09:20:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|112
1640251500000|2021-12-23 09:25:00|605.5|604.9|605.5|604.9|605.8|605.2|605.3|604.7|230
1640251800000|2021-12-23 09:30:00|605.6|605|605.8|605.2|605.8|605.2|605.5|604.9|205
1640252100000|2021-12-23 09:35:00|605.9|605.3|605.8|605.2|605.9|605.3|605.8|605.2|56
1640252400000|2021-12-23 09:40:00|605.6|605|605.8|605.2|605.8|605.2|605.5|604.9|36
1640252700000|2021-12-23 09:45:00|605.6|605|605.7|605.1|605.8|605.2|605.6|605|45
1640253000000|2021-12-23 09:50:00|605.6|605|605.8|605.2|605.8|605.2|605.5|604.9|83
1640253300000|2021-12-23 09:55:00|606|605.4|606|605.4|606|605.4|606|605.4|71
1640253600000|2021-12-23 10:00:00|605.8|605.2|605.8|605.2|606|605.4|605.8|605.2|52
1640253900000|2021-12-23 10:05:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|153
1640254200000|2021-12-23 10:10:00|605.6|605|605.3|604.7|605.8|605.2|605.3|604.7|60
1640254500000|2021-12-23 10:15:00|605.9|605.3|605.9|605.3|606.5|605.9|605.7|605.1|185
1640254800000|2021-12-23 10:20:00|605.8|605.2|605.7|605.1|605.9|605.3|605.6|605|222
1640255100000|2021-12-23 10:25:00|605.6|605|605.3|604.7|605.6|605|605.2|604.6|140
1640255400000|2021-12-23 10:30:00|604.9|604.3|604.9|604.3|605.1|604.5|604.9|604.3|31
1640255700000|2021-12-23 10:35:00|605|604.4|604.5|603.9|605|604.4|604.4|603.8|58
1640256000000|2021-12-23 10:40:00|||||||||12
1640256300000|2021-12-23 10:45:00|604.8|604.2|605|604.4|605|604.4|604.6|604|139
1640256600000|2021-12-23 10:50:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|24
1640256900000|2021-12-23 10:55:00|604.6|604|604.6|604|604.6|604|604.5|603.9|13
1640257200000|2021-12-23 11:00:00|604.5|603.9|604.8|604.2|604.8|604.2|604.3|603.7|55
1640257500000|2021-12-23 11:05:00|604.6|604|604.8|604.2|604.8|604.2|604.6|604|15
1640257800000|2021-12-23 11:10:00|||||||||34
1640258100000|2021-12-23 11:15:00|||||||||20
1640258400000|2021-12-23 11:20:00|605|604.4|605|604.4|605|604.4|605|604.4|18
1640258700000|2021-12-23 11:25:00|604.9|604.3|604.8|604.2|605|604.4|604.8|604.2|44
1640259000000|2021-12-23 11:30:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|60
1640259300000|2021-12-23 11:35:00|604.4|603.8|603.8|603.2|604.4|603.8|603.8|603.2|202
1640259600000|2021-12-23 11:40:00|604|603.4|603.8|603.2|604|603.4|603.8|603.2|45
1640259900000|2021-12-23 11:45:00|604|603.4|604|603.4|604.2|603.6|604|603.4|60
1640260200000|2021-12-23 11:50:00|603.8|603.2|603.6|603|604|603.4|603.6|603|162
1640260500000|2021-12-23 11:55:00|603.5|602.9|603.5|602.9|603.6|603|603.3|602.7|26
1640260800000|2021-12-23 12:00:00|603.6|603|603.4|602.8|603.8|603.2|603.4|602.8|61
1640261100000|2021-12-23 12:05:00|603.5|602.9|603.6|603|603.6|603|603.1|602.5|123
1640261400000|2021-12-23 12:10:00|603.5|602.9|603.5|602.9|603.8|603.2|603.4|602.8|487
1640261700000|2021-12-23 12:15:00|603.4|602.8|603.2|602.6|603.5|602.9|603.1|602.5|191
1640262000000|2021-12-23 12:20:00|603.1|602.5|603.6|603|603.7|603.1|603.1|602.5|78
1640262300000|2021-12-23 12:25:00|603.7|603.1|603.9|603.3|603.9|603.3|603.5|602.9|62
1640262600000|2021-12-23 12:30:00|603.8|603.2|603.8|603.2|604|603.4|603.5|602.9|78
1640262900000|2021-12-23 12:35:00|603.7|603.1|603.8|603.2|603.8|603.2|603.7|603.1|25
1640263200000|2021-12-23 12:40:00|604|603.4|603.5|602.9|604|603.4|603.5|602.9|103
1640263500000|2021-12-23 12:45:00|603.3|602.7|603.3|602.7|603.5|602.9|603.3|602.7|48
1640263800000|2021-12-23 12:50:00|603.2|602.6|603.5|602.9|603.5|602.9|603|602.4|64
1640264100000|2021-12-23 12:55:00|603.8|603.2|603.5|602.9|603.8|603.2|603.3|602.7|83
1640264400000|2021-12-23 13:00:00|603.4|602.8|603.3|602.7|603.8|603.2|603.3|602.7|88
1640264700000|2021-12-23 13:05:00|603.5|602.9|603.3|602.7|603.5|602.9|603.3|602.7|94
1640265000000|2021-12-23 13:10:00|603.5|602.9|603.5|602.9|603.5|602.9|603.5|602.9|72
1640265300000|2021-12-23 13:15:00|603.8|603.2|603.5|602.9|603.8|603.2|603.3|602.7|103
1640265600000|2021-12-23 13:20:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|116
1640265900000|2021-12-23 13:25:00|603.3|602.7|603|602.4|603.3|602.7|602.8|602.2|252
1640266200000|2021-12-23 13:30:00|602.9|602.3|602.6|602|603.2|602.6|602.6|602|428
1640266500000|2021-12-23 13:35:00|602.5|601.9|602.8|602.2|602.8|602.2|602.5|601.9|89
1640266800000|2021-12-23 13:40:00|602.5|601.9|602.8|602.2|603|602.4|602.3|601.7|498
1640269800000|2021-12-23 14:30:00|602.6|602|603.3|602.7|605|604.4|602.3|601.7|4632
1640270100000|2021-12-23 14:35:00|603.5|602.9|603.5|602.9|604.3|603.7|603|602.4|851
1640270400000|2021-12-23 14:40:00|603.6|603|604.5|603.9|604.5|603.9|603.3|602.7|527
1640270700000|2021-12-23 14:45:00|604.6|604|604.8|604.2|604.8|604.2|604|603.4|714
1640271000000|2021-12-23 14:50:00|604.6|604|604.6|604|605.1|604.5|604.4|603.8|642
1640271300000|2021-12-23 14:55:00|604.5|603.9|604.7|604.1|604.8|604.2|604.1|603.5|1214
1640271600000|2021-12-23 15:00:00|604.8|604.2|605.3|604.7|605.6|605|604.5|603.9|908
1640271900000|2021-12-23 15:05:00|605.4|604.8|605.6|605|605.9|605.3|605.3|604.7|744
1640272200000|2021-12-23 15:10:00|605.8|605.2|606.4|605.8|606.6|606|605.8|605.2|878
1640272500000|2021-12-23 15:15:00|607|606.4|606|605.4|607.5|606.9|605.9|605.3|775
1640272800000|2021-12-23 15:20:00|606.1|605.5|606.7|606.1|606.9|606.3|605.9|605.3|884
1640273100000|2021-12-23 15:25:00|606.8|606.2|606.2|605.6|607.1|606.5|606|605.4|481
1640273400000|2021-12-23 15:30:00|606|605.4|605.7|605.1|606.8|606.2|605.7|605.1|1122
1640273700000|2021-12-23 15:35:00|605.9|605.3|604.7|604.1|606.2|605.6|604.2|603.6|1077
1640274000000|2021-12-23 15:40:00|604.8|604.2|604.1|603.5|604.8|604.2|603.7|603.1|804
1640274300000|2021-12-23 15:45:00|604|603.4|604.5|603.9|604.7|604.1|604|603.4|706
1640274600000|2021-12-23 15:50:00|604.6|604|604.3|603.7|604.6|604|603.4|602.8|423
1640274900000|2021-12-23 15:55:00|604.4|603.8|604.7|604.1|604.9|604.3|604.2|603.6|923
1640275200000|2021-12-23 16:00:00|604.3|603.7|605.3|604.7|605.3|604.7|604.1|603.5|636
1640275500000|2021-12-23 16:05:00|605.2|604.6|605.1|604.5|605.4|604.8|605.1|604.5|476
1640275800000|2021-12-23 16:10:00|605.3|604.7|604.9|604.3|605.4|604.8|604.6|604|537
1640276100000|2021-12-23 16:15:00|605.3|604.7|605.5|604.9|605.7|605.1|605.2|604.6|325
1640276400000|2021-12-23 16:20:00|605.4|604.8|605.2|604.6|605.9|605.3|605.2|604.6|463
1640276700000|2021-12-23 16:25:00|605.3|604.7|604.7|604.1|605.5|604.9|604.4|603.8|893
1640277000000|2021-12-23 16:30:00|604.8|604.2|605.4|604.8|605.7|605.1|604.7|604.1|670
1640277300000|2021-12-23 16:35:00|605.2|604.6|605.2|604.6|605.4|604.8|604.9|604.3|308
1640277600000|2021-12-23 16:40:00|605.4|604.8|605.5|604.9|606|605.4|605.2|604.6|535
1640277900000|2021-12-23 16:45:00|605.6|605|605.7|605.1|606.2|605.6|605.5|604.9|307
1640278200000|2021-12-23 16:50:00|605.8|605.2|605.2|604.6|605.8|605.2|605|604.4|236
1640278500000|2021-12-23 16:55:00|605.1|604.5|606.1|605.5|606.1|605.5|605|604.4|302
1640278800000|2021-12-23 17:00:00|605.4|604.8|605.3|604.7|605.6|605|605.3|604.7|366
1640279100000|2021-12-23 17:05:00|605.4|604.8|605.9|605.3|606.1|605.5|605.3|604.7|607
1640279400000|2021-12-23 17:10:00|605.8|605.2|606.1|605.5|606.1|605.5|605.8|605.2|411
1640279700000|2021-12-23 17:15:00|605.8|605.2|605.6|605|606|605.4|605.6|605|347
1640280000000|2021-12-23 17:20:00|605.4|604.8|605.1|604.5|605.6|605|604.8|604.2|356
1640280300000|2021-12-23 17:25:00|604.9|604.3|604.8|604.2|605.1|604.5|604.8|604.2|291
1640280600000|2021-12-23 17:30:00|604.6|604|604.6|604|604.8|604.2|604.3|603.7|323
1640280900000|2021-12-23 17:35:00|604.3|603.7|604.6|604|604.8|604.2|604.3|603.7|427
1640281200000|2021-12-23 17:40:00|604.7|604.1|604.6|604|605.1|604.5|604.6|604|207
1640281500000|2021-12-23 17:45:00|604.8|604.2|604.8|604.2|605.1|604.5|604.8|604.2|268
1640281800000|2021-12-23 17:50:00|605.1|604.5|604.6|604|605.1|604.5|604.6|604|278
1640282100000|2021-12-23 17:55:00|604.8|604.2|604.6|604|605.1|604.5|604.3|603.7|317
1640282400000|2021-12-23 18:00:00|604.8|604.2|604.6|604|604.8|604.2|604.3|603.7|252
1640282700000|2021-12-23 18:05:00|604.8|604.2|604.6|604|604.8|604.2|604.3|603.7|344
1640283000000|2021-12-23 18:10:00|604.8|604.2|604.8|604.2|604.9|604.3|604.6|604|279
1640283300000|2021-12-23 18:15:00|604.6|604|604.8|604.2|605.1|604.5|604.6|604|330
1640283600000|2021-12-23 18:20:00|604.6|604|604.6|604|604.8|604.2|604.6|604|261
1640283900000|2021-12-23 18:25:00|604.8|604.2|605.3|604.7|605.3|604.7|604.8|604.2|322
1640284200000|2021-12-23 18:30:00|605.1|604.5|605.3|604.7|605.3|604.7|605.1|604.5|528
1640284500000|2021-12-23 18:35:00|605.6|605|605.6|605|605.6|605|605.3|604.7|860
1640284800000|2021-12-23 18:40:00|605.8|605.2|605.3|604.7|605.8|605.2|605.1|604.5|685
1640285100000|2021-12-23 18:45:00|605.9|605.3|606.2|605.6|606.4|605.8|605.9|605.3|602
1640285400000|2021-12-23 18:50:00|606.3|605.7|606.4|605.8|606.7|606.1|606.2|605.6|449
1640285700000|2021-12-23 18:55:00|606.3|605.7|606.4|605.8|606.7|606.1|606.3|605.7|371
1640286000000|2021-12-23 19:00:00|605.8|605.2|606.6|606|606.6|606|605.8|605.2|631
1640286300000|2021-12-23 19:05:00|606.4|605.8|606.6|606|606.6|606|606.3|605.7|1132
1640286600000|2021-12-23 19:10:00|606.4|605.8|606.6|606|606.9|606.3|606.1|605.5|3608
1640286900000|2021-12-23 19:15:00|606.5|605.9|607.6|607|607.6|607|606.4|605.8|2581
1640566800000|2021-12-27 01:00:00|609.1|608.5|608.3|607.7|609.1|608.5|608|607.4|853
1640567100000|2021-12-27 01:05:00|608.4|607.8|608.3|607.7|609.1|608.5|608.2|607.6|520
1640567400000|2021-12-27 01:10:00|608.4|607.8|608.1|607.5|608.4|607.8|607.8|607.2|230
1640567700000|2021-12-27 01:15:00|608.3|607.7|608.4|607.8|608.4|607.8|608.1|607.5|213
1640568000000|2021-12-27 01:20:00|608.3|607.7|609.1|608.5|609.1|608.5|608.3|607.7|151
1640568300000|2021-12-27 01:25:00|609.2|608.6|609.6|609|609.6|609|609.1|608.5|262
1640568600000|2021-12-27 01:30:00|609.4|608.8|609.6|609|609.6|609|609.3|608.7|222
1640568900000|2021-12-27 01:35:00|609.8|609.2|609.8|609.2|609.9|609.3|609.6|609|178
1640569200000|2021-12-27 01:40:00|609.7|609.1|610.3|609.7|610.3|609.7|609.6|609|97
1640569500000|2021-12-27 01:45:00|610.4|609.8|610.1|609.5|610.4|609.8|610.1|609.5|228
1640569800000|2021-12-27 01:50:00|610.2|609.6|610.3|609.7|610.3|609.7|610.1|609.5|114
1640570100000|2021-12-27 01:55:00|610.1|609.5|609.6|609|610.1|609.5|609.6|609|112
1640570400000|2021-12-27 02:00:00|609.4|608.8|609.4|608.8|609.6|609|609.4|608.8|161
1640570700000|2021-12-27 02:05:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|64
1640571000000|2021-12-27 02:10:00|609.3|608.7|609.4|608.8|609.4|608.8|609.3|608.7|15
1640571300000|2021-12-27 02:15:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|78
1640571600000|2021-12-27 02:20:00|609.8|609.2|609.8|609.2|609.8|609.2|609.8|609.2|26
1640571900000|2021-12-27 02:25:00|609.9|609.3|609.9|609.3|609.9|609.3|609.8|609.2|30
1640572200000|2021-12-27 02:30:00|609.8|609.2|610.3|609.7|610.3|609.7|609.8|609.2|41
1640572500000|2021-12-27 02:35:00|610.1|609.5|610.3|609.7|610.3|609.7|610.1|609.5|78
1640572800000|2021-12-27 02:40:00|610.2|609.6|610.3|609.7|610.3|609.7|610.1|609.5|51
1640573100000|2021-12-27 02:45:00|610.2|609.6|610.3|609.7|610.3|609.7|610.1|609.5|19
1640573400000|2021-12-27 02:50:00|||||||||22
1640573700000|2021-12-27 02:55:00|||||||||8
1640574000000|2021-12-27 03:00:00|610.4|609.8|610.4|609.8|610.6|610|610.4|609.8|129
1640574300000|2021-12-27 03:05:00|||||||||27
1640574600000|2021-12-27 03:10:00|610.6|610|610.1|609.5|610.6|610|610.1|609.5|121
1640574900000|2021-12-27 03:15:00|610.2|609.6|610.1|609.5|610.2|609.6|610.1|609.5|29
1640575200000|2021-12-27 03:20:00|||||||||16
1640575500000|2021-12-27 03:25:00|||||||||13
1640575800000|2021-12-27 03:30:00|||||||||22
1640576100000|2021-12-27 03:35:00|||||||||33
1640576400000|2021-12-27 03:40:00|||||||||14
1640576700000|2021-12-27 03:45:00|||||||||34
1640577000000|2021-12-27 03:50:00|609.8|609.2|610.1|609.5|610.1|609.5|609.8|609.2|36
1640577300000|2021-12-27 03:55:00|||||||||13
1640577600000|2021-12-27 04:00:00|||||||||19
1640577900000|2021-12-27 04:05:00|610.3|609.7|610.1|609.5|610.3|609.7|610.1|609.5|132
1640578200000|2021-12-27 04:10:00|609.9|609.3|609.8|609.2|609.9|609.3|609.8|609.2|219
1640578500000|2021-12-27 04:15:00|609.9|609.3|609.8|609.2|609.9|609.3|609.8|609.2|16
1640578800000|2021-12-27 04:20:00|609.9|609.3|609.9|609.3|609.9|609.3|609.8|609.2|18
1640579100000|2021-12-27 04:25:00|609.8|609.2|610.1|609.5|610.1|609.5|609.8|609.2|82
1640579400000|2021-12-27 04:30:00|||||||||8
1640579700000|2021-12-27 04:35:00|||||||||31
1640580000000|2021-12-27 04:40:00|||||||||11
1640580300000|2021-12-27 04:45:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|66
1640580600000|2021-12-27 04:50:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|37
1640580900000|2021-12-27 04:55:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|55
1640581200000|2021-12-27 05:00:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|25
1640581500000|2021-12-27 05:05:00|610.2|609.6|610.3|609.7|610.3|609.7|610.2|609.6|20
1640581800000|2021-12-27 05:10:00|610.6|610|610.4|609.8|610.6|610|610.3|609.7|81
1640582100000|2021-12-27 05:15:00|||||||||48
1640582400000|2021-12-27 05:20:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|89
1640582700000|2021-12-27 05:25:00|||||||||9
1640583000000|2021-12-27 05:30:00|610.3|609.7|610.3|609.7|610.4|609.8|610.1|609.5|66
1640583300000|2021-12-27 05:35:00|610.1|609.5|610.3|609.7|610.3|609.7|610.1|609.5|59
1640583600000|2021-12-27 05:40:00|610.1|609.5|610.1|609.5|610.1|609.5|610.1|609.5|56
1640584200000|2021-12-27 05:50:00|||||||||10
1640584500000|2021-12-27 05:55:00|610|609.4|610.1|609.5|610.1|609.5|609.9|609.3|87
1640584800000|2021-12-27 06:00:00|||||||||5
1640585100000|2021-12-27 06:05:00|609.9|609.3|609.9|609.3|609.9|609.3|609.9|609.3|26
1640585400000|2021-12-27 06:10:00|||||||||13
1640585700000|2021-12-27 06:15:00|609.6|609|609.4|608.8|609.6|609|609.4|608.8|242
1640586000000|2021-12-27 06:20:00|609.3|608.7|609.4|608.8|609.4|608.8|609.2|608.6|17
1640586300000|2021-12-27 06:25:00|||||||||41
1640586600000|2021-12-27 06:30:00|609.6|609|609.4|608.8|609.6|609|609.1|608.5|59
1640586900000|2021-12-27 06:35:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|3
1640587200000|2021-12-27 06:40:00|609.1|608.5|609.1|608.5|609.1|608.5|609.1|608.5|41
1640587500000|2021-12-27 06:45:00|609.4|608.8|609.1|608.5|609.4|608.8|609.1|608.5|15
1640587800000|2021-12-27 06:50:00|609.4|608.8|609.1|608.5|609.4|608.8|609.1|608.5|136
1640588100000|2021-12-27 06:55:00|608.9|608.3|609|608.4|609.1|608.5|608.9|608.3|32
1640588400000|2021-12-27 07:00:00|608.9|608.3|609.4|608.8|609.4|608.8|608.9|608.3|77
1640588700000|2021-12-27 07:05:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|12
1640589000000|2021-12-27 07:10:00|609.1|608.5|609.1|608.5|609.4|608.8|609.1|608.5|42
1640589300000|2021-12-27 07:15:00|609.2|608.6|609.1|608.5|609.4|608.8|609.1|608.5|21
1640589600000|2021-12-27 07:20:00|608.9|608.3|608.9|608.3|608.9|608.3|608.9|608.3|45
1640589900000|2021-12-27 07:25:00|||||||||12
1640590200000|2021-12-27 07:30:00|608.6|608|608.4|607.8|608.6|608|608.2|607.6|186
1640590500000|2021-12-27 07:35:00|||||||||29
1640590800000|2021-12-27 07:40:00|608.6|608|608.9|608.3|609.1|608.5|608.6|608|88
1640591100000|2021-12-27 07:45:00|608.6|608|608.6|608|608.6|608|608.6|608|28
1640591400000|2021-12-27 07:50:00|608.9|608.3|608.9|608.3|608.9|608.3|608.6|608|67
1640591700000|2021-12-27 07:55:00|609.1|608.5|609.1|608.5|609.1|608.5|609|608.4|24
1640592000000|2021-12-27 08:00:00|609|608.4|609.1|608.5|609.1|608.5|608.9|608.3|117
1640592300000|2021-12-27 08:05:00|609.2|608.6|609.1|608.5|609.4|608.8|609.1|608.5|38
1640592600000|2021-12-27 08:10:00|609|608.4|608.9|608.3|609|608.4|608.9|608.3|19
1640592900000|2021-12-27 08:15:00|608.6|608|608.9|608.3|608.9|608.3|608.6|608|41
1640593200000|2021-12-27 08:20:00|608.6|608|609.1|608.5|609.1|608.5|608.6|608|51
1640593500000|2021-12-27 08:25:00|609.2|608.6|609.1|608.5|609.4|608.8|609.1|608.5|51
1640593800000|2021-12-27 08:30:00|609.4|608.8|609.4|608.8|609.4|608.8|609.1|608.5|49
1640594100000|2021-12-27 08:35:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|61
1640594400000|2021-12-27 08:40:00|609.6|609|610.1|609.5|610.1|609.5|609.6|609|64
1640594700000|2021-12-27 08:45:00|610|609.4|610.4|609.8|610.4|609.8|609.9|609.3|176
1640595000000|2021-12-27 08:50:00|610.2|609.6|610.4|609.8|610.4|609.8|610.2|609.6|42
1640595300000|2021-12-27 08:55:00|||||||||34
1640595600000|2021-12-27 09:00:00|||||||||121
1640595900000|2021-12-27 09:05:00|610.1|609.5|610.6|610|610.6|610|610.1|609.5|138
1640596200000|2021-12-27 09:10:00|610.7|610.1|610.6|610|610.7|610.1|610.6|610|87
1640596500000|2021-12-27 09:15:00|610.5|609.9|610.6|610|610.7|610.1|610.5|609.9|63
1640596800000|2021-12-27 09:20:00|610.4|609.8|611.1|610.5|611.1|610.5|610.4|609.8|155
1640597100000|2021-12-27 09:25:00|610.9|610.3|611.4|610.8|611.4|610.8|610.9|610.3|159
1640597400000|2021-12-27 09:30:00|611.2|610.6|611.1|610.5|611.2|610.6|611.1|610.5|43
1640597700000|2021-12-27 09:35:00|611.4|610.8|611.4|610.8|611.4|610.8|611.4|610.8|26
1640598000000|2021-12-27 09:40:00|611.6|611|611.6|611|611.6|611|611.6|611|51
1640598300000|2021-12-27 09:45:00|611.4|610.8|612.2|611.6|612.3|611.7|611.4|610.8|355
1640598600000|2021-12-27 09:50:00|612.1|611.5|612.2|611.6|612.2|611.6|612.1|611.5|8
1640598900000|2021-12-27 09:55:00|612.1|611.5|612.4|611.8|612.4|611.8|612.1|611.5|83
1640599200000|2021-12-27 10:00:00|612.7|612.1|612.1|611.5|612.7|612.1|612.1|611.5|149
1640599500000|2021-12-27 10:05:00|612.2|611.6|611.9|611.3|612.2|611.6|611.9|611.3|104
1640599800000|2021-12-27 10:10:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|26
1640600100000|2021-12-27 10:15:00|611.8|611.2|611.9|611.3|611.9|611.3|611.6|611|61
1640600400000|2021-12-27 10:20:00|612.1|611.5|612.1|611.5|612.2|611.6|611.9|611.3|40
1640600700000|2021-12-27 10:25:00|611.9|611.3|612.1|611.5|612.1|611.5|611.9|611.3|22
1640601000000|2021-12-27 10:30:00|612|611.4|612.4|611.8|612.4|611.8|612|611.4|91
1640601300000|2021-12-27 10:35:00|612.5|611.9|611.9|611.3|612.5|611.9|611.9|611.3|145
1640601600000|2021-12-27 10:40:00|612.1|611.5|612.2|611.6|612.2|611.6|611.9|611.3|27
1640601900000|2021-12-27 10:45:00|612.1|611.5|612.4|611.8|612.4|611.8|612.1|611.5|27
1640602200000|2021-12-27 10:50:00|612.1|611.5|611.9|611.3|612.2|611.6|611.9|611.3|57
1640602500000|2021-12-27 10:55:00|611.7|611.1|611.9|611.3|611.9|611.3|611.6|611|108
1640602800000|2021-12-27 11:00:00|612.1|611.5|612.1|611.5|612.1|611.5|611.9|611.3|41
1640603100000|2021-12-27 11:05:00|612.2|611.6|612.1|611.5|612.2|611.6|612.1|611.5|23
1640603400000|2021-12-27 11:10:00|612.2|611.6|612.2|611.6|612.4|611.8|611.9|611.3|173
1640603700000|2021-12-27 11:15:00|612.1|611.5|611.9|611.3|612.1|611.5|611.9|611.3|35
1640604000000|2021-12-27 11:20:00|||||||||8
1640604300000|2021-12-27 11:25:00|612.1|611.5|611.9|611.3|612.2|611.6|611.9|611.3|21
1640604600000|2021-12-27 11:30:00|||||||||11
1640604900000|2021-12-27 11:35:00|612.1|611.5|612.4|611.8|612.6|612|612.1|611.5|294
1640605200000|2021-12-27 11:40:00|612.6|612|612.9|612.3|613.1|612.5|612.6|612|198
1640605500000|2021-12-27 11:45:00|612.5|611.9|612.5|611.9|612.6|612|612.4|611.8|79
1640605800000|2021-12-27 11:50:00|612.6|612|612.4|611.8|612.6|612|612.4|611.8|67
1640606100000|2021-12-27 11:55:00|612.6|612|612.5|611.9|612.6|612|612.4|611.8|39
1640606400000|2021-12-27 12:00:00|612.4|611.8|612.4|611.8|612.4|611.8|612.4|611.8|49
1640606700000|2021-12-27 12:05:00|612.1|611.5|612.4|611.8|612.4|611.8|612.1|611.5|15
1640607000000|2021-12-27 12:10:00|612.6|612|612.4|611.8|612.9|612.3|612.4|611.8|79
1640607300000|2021-12-27 12:15:00|612.6|612|612.6|612|612.8|612.2|612.4|611.8|99
1640607600000|2021-12-27 12:20:00|612.9|612.3|612.9|612.3|612.9|612.3|612.7|612.1|52
1640607900000|2021-12-27 12:25:00|613.1|612.5|613.9|613.3|614.1|613.5|613.1|612.5|315
1640608200000|2021-12-27 12:30:00|614.1|613.5|614.6|614|614.6|614|613.9|613.3|599
1640608500000|2021-12-27 12:35:00|614.4|613.8|615.1|614.5|615.4|614.8|614.4|613.8|599
1640608800000|2021-12-27 12:40:00|615|614.4|614.1|613.5|615.1|614.5|614.1|613.5|319
1640609100000|2021-12-27 12:45:00|613.9|613.3|613.6|613|614.1|613.5|613.6|613|241
1640609400000|2021-12-27 12:50:00|613.9|613.3|613.9|613.3|614.1|613.5|613.9|613.3|122
1640609700000|2021-12-27 12:55:00|614|613.4|613.9|613.3|614.1|613.5|613.9|613.3|104
1640610000000|2021-12-27 13:00:00|613.8|613.2|613.4|612.8|613.9|613.3|613.2|612.6|311
1640610300000|2021-12-27 13:05:00|613.3|612.7|612.9|612.3|613.4|612.8|612.9|612.3|546
1640610600000|2021-12-27 13:10:00|612.7|612.1|613.1|612.5|613.2|612.6|612.4|611.8|354
1640610900000|2021-12-27 13:15:00|613|612.4|613.4|612.8|613.4|612.8|613|612.4|153
1640611200000|2021-12-27 13:20:00|613.5|612.9|613.4|612.8|613.5|612.9|613.3|612.7|147
1640611500000|2021-12-27 13:25:00|613.6|613|613.1|612.5|613.6|613|612.9|612.3|375
1640611800000|2021-12-27 13:30:00|612.9|612.3|612.9|612.3|612.9|612.3|612.6|612|165
1640612100000|2021-12-27 13:35:00|612.7|612.1|613.1|612.5|613.1|612.5|612.6|612|173
1640612400000|2021-12-27 13:40:00|613.3|612.7|613.1|612.5|613.4|612.8|612.9|612.3|200
1640615400000|2021-12-27 14:30:00|613.6|613|612.2|611.6|614.3|613.7|611.2|610.6|3094
1640615700000|2021-12-27 14:35:00|612.3|611.7|611.5|610.9|612.4|611.8|611.4|610.8|816
1640616000000|2021-12-27 14:40:00|611.4|610.8|610.5|609.9|612|611.4|610.5|609.9|971
1640616300000|2021-12-27 14:45:00|610.7|610.1|611|610.4|611.4|610.8|610.6|610|802
1640616600000|2021-12-27 14:50:00|611.2|610.6|610.8|610.2|611.5|610.9|610|609.4|961
1640616900000|2021-12-27 14:55:00|610.5|609.9|611.8|611.2|612|611.4|610.5|609.9|871
1640617200000|2021-12-27 15:00:00|611.9|611.3|611|610.4|611.9|611.3|610.8|610.2|656
1640617500000|2021-12-27 15:05:00|611.3|610.7|609.6|609|611.3|610.7|609.6|609|2170
1640617800000|2021-12-27 15:10:00|609.7|609.1|610.4|609.8|610.9|610.3|609.6|609|469
1640618100000|2021-12-27 15:15:00|610.5|609.9|610.1|609.5|610.6|610|609.5|608.9|577
1640618400000|2021-12-27 15:20:00|610.2|609.6|609.8|609.2|610.4|609.8|609.8|609.2|482
1640618700000|2021-12-27 15:25:00|609.9|609.3|610.4|609.8|610.4|609.8|609.6|609|610
1640619000000|2021-12-27 15:30:00|610.3|609.7|610.8|610.2|611.3|610.7|610.3|609.7|522
1640619300000|2021-12-27 15:35:00|610.7|610.1|610.8|610.2|611.1|610.5|610.4|609.8|689
1640619600000|2021-12-27 15:40:00|610.6|610|611.5|610.9|611.9|611.3|610.6|610|693
1640619900000|2021-12-27 15:45:00|611.4|610.8|612.5|611.9|612.5|611.9|611.4|610.8|726
1640620200000|2021-12-27 15:50:00|612.8|612.2|613.8|613.2|614|613.4|612.5|611.9|719
1640620500000|2021-12-27 15:55:00|613.7|613.1|613.7|613.1|614.2|613.6|613.4|612.8|616
1640620800000|2021-12-27 16:00:00|613.8|613.2|613|612.4|613.9|613.3|612.6|612|647
1640621100000|2021-12-27 16:05:00|612.9|612.3|613|612.4|613.1|612.5|612.5|611.9|289
1640621400000|2021-12-27 16:10:00|612.9|612.3|613.3|612.7|613.3|612.7|612.8|612.2|342
1640621700000|2021-12-27 16:15:00|613.4|612.8|613.3|612.7|613.5|612.9|613|612.4|422
1640622000000|2021-12-27 16:20:00|613.2|612.6|612.5|611.9|613.5|612.9|612.5|611.9|341
1640622300000|2021-12-27 16:25:00|612.6|612|612.5|611.9|612.8|612.2|612.1|611.5|428
1640622600000|2021-12-27 16:30:00|612.4|611.8|613.1|612.5|613.2|612.6|612.3|611.7|633
1640622900000|2021-12-27 16:35:00|613.3|612.7|613.3|612.7|613.5|612.9|613|612.4|498
1640623200000|2021-12-27 16:40:00|613.4|612.8|613.5|612.9|613.6|613|613.2|612.6|442
1640623500000|2021-12-27 16:45:00|613.4|612.8|613.9|613.3|613.9|613.3|613.3|612.7|738
1640623800000|2021-12-27 16:50:00|613.8|613.2|614.3|613.7|614.3|613.7|613.8|613.2|633
1640624100000|2021-12-27 16:55:00|614.1|613.5|614.3|613.7|614.4|613.8|614|613.4|594
1640624400000|2021-12-27 17:00:00|614|613.4|614.3|613.7|614.3|613.7|613.8|613.2|325
1640624700000|2021-12-27 17:05:00|614.1|613.5|614.4|613.8|614.5|613.9|613.9|613.3|954
1640625000000|2021-12-27 17:10:00|614.5|613.9|614.3|613.7|614.7|614.1|614.3|613.7|615
1640625300000|2021-12-27 17:15:00|614.5|613.9|613.8|613.2|614.5|613.9|613.5|612.9|406
1640625600000|2021-12-27 17:20:00|613.7|613.1|614|613.4|614|613.4|613.5|612.9|676
1640625900000|2021-12-27 17:25:00|614.3|613.7|614.3|613.7|614.5|613.9|614.1|613.5|340
1640626200000|2021-12-27 17:30:00|614.5|613.9|614.8|614.2|614.8|614.2|614.3|613.7|426
1640626500000|2021-12-27 17:35:00|614.9|614.3|614.4|613.8|615.3|614.7|614.3|613.7|575
1640626800000|2021-12-27 17:40:00|614.3|613.7|614.5|613.9|614.6|614|614.3|613.7|264
1640627100000|2021-12-27 17:45:00|614.4|613.8|614.8|614.2|614.8|614.2|614.4|613.8|259
1640627400000|2021-12-27 17:50:00|614.6|614|613.1|612.5|614.6|614|613|612.4|947
1640627700000|2021-12-27 17:55:00|613|612.4|613.3|612.7|613.5|612.9|612.8|612.2|779
1640628000000|2021-12-27 18:00:00|613.4|612.8|613.7|613.1|613.8|613.2|613.3|612.7|274
1640628300000|2021-12-27 18:05:00|613.6|613|613.5|612.9|613.8|613.2|613.4|612.8|559
1640628600000|2021-12-27 18:10:00|613.6|613|614.3|613.7|614.4|613.8|613.5|612.9|542
1640628900000|2021-12-27 18:15:00|614|613.4|613.5|612.9|614.5|613.9|613.4|612.8|852
1640629200000|2021-12-27 18:20:00|613.4|612.8|613.8|613.2|614.1|613.5|613.4|612.8|598
1640629500000|2021-12-27 18:25:00|613.9|613.3|614.3|613.7|614.4|613.8|613.8|613.2|244
1640629800000|2021-12-27 18:30:00|614.4|613.8|614.5|613.9|614.5|613.9|614|613.4|418
1640630100000|2021-12-27 18:35:00|614.4|613.8|614.8|614.2|614.8|614.2|614.3|613.7|656
1640630400000|2021-12-27 18:40:00|614.6|614|615.1|614.5|615.3|614.7|614.6|614|893
1640630700000|2021-12-27 18:45:00|615.3|614.7|615.5|614.9|615.8|615.2|615|614.4|786
1640631000000|2021-12-27 18:50:00|615.6|615|615|614.4|615.8|615.2|614.9|614.3|585
1640631300000|2021-12-27 18:55:00|615.3|614.7|615.3|614.7|615.6|615|615.3|614.7|952
1640631600000|2021-12-27 19:00:00|615.5|614.9|615|614.4|615.8|615.2|615|614.4|1035
1640631900000|2021-12-27 19:05:00|614.8|614.2|615.8|615.2|615.8|615.2|614.8|614.2|900
1640632200000|2021-12-27 19:10:00|615.5|614.9|615.9|615.3|615.9|615.3|614.9|614.3|4067
1640632500000|2021-12-27 19:15:00|616.1|615.5|615.4|614.8|616.5|615.9|615.1|614.5|2263
1640653200000|2021-12-28 01:00:00|614.9|614.3|614.9|614.3|615.2|614.6|614.4|613.8|1105
1640653500000|2021-12-28 01:05:00|615.1|614.5|615.4|614.8|615.4|614.8|614.9|614.3|84
1640653800000|2021-12-28 01:10:00|615.5|614.9|615.4|614.8|615.5|614.9|615.3|614.7|176
1640654100000|2021-12-28 01:15:00|615.5|614.9|615.6|615|615.6|615|615.5|614.9|141
1640654400000|2021-12-28 01:20:00|615.9|615.3|615.9|615.3|615.9|615.3|615.9|615.3|253
1640654700000|2021-12-28 01:25:00|616.1|615.5|616.6|616|616.6|616|616.1|615.5|235
1640655000000|2021-12-28 01:30:00|616.7|616.1|616.6|616|616.7|616.1|616.2|615.6|128
1640655300000|2021-12-28 01:35:00|616.4|615.8|616.4|615.8|616.5|615.9|616.4|615.8|69
1640655600000|2021-12-28 01:40:00|616.5|615.9|616.6|616|616.6|616|616.4|615.8|58
1640655900000|2021-12-28 01:45:00|616.7|616.1|616.9|616.3|616.9|616.3|616.6|616|105
1640656200000|2021-12-28 01:50:00|617|616.4|616.9|616.3|617|616.4|616.9|616.3|39
1640656500000|2021-12-28 01:55:00|616.6|616|616.9|616.3|616.9|616.3|616.6|616|105
1640656800000|2021-12-28 02:00:00|||||||||33
1640657100000|2021-12-28 02:05:00|616.7|616.1|616.7|616.1|616.9|616.3|616.6|616|52
1640657400000|2021-12-28 02:10:00|616.6|616|616.6|616|616.7|616.1|616.6|616|29
1640657700000|2021-12-28 02:15:00|616.7|616.1|616.6|616|616.9|616.3|616.6|616|103
1640658000000|2021-12-28 02:20:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|38
1640658300000|2021-12-28 02:25:00|616.4|615.8|616.2|615.6|616.4|615.8|616.2|615.6|62
1640658600000|2021-12-28 02:30:00|616.4|615.8|616.3|615.7|616.4|615.8|616.2|615.6|42
1640658900000|2021-12-28 02:35:00|616.4|615.8|616.4|615.8|616.4|615.8|616.4|615.8|40
1640659200000|2021-12-28 02:40:00|616.3|615.7|616.2|615.6|616.4|615.8|616.2|615.6|30
1640659500000|2021-12-28 02:45:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|33
1640659800000|2021-12-28 02:50:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|11
1640660100000|2021-12-28 02:55:00|616.3|615.7|616.2|615.6|616.3|615.7|616.2|615.6|27
1640660400000|2021-12-28 03:00:00|616.4|615.8|616.4|615.8|616.4|615.8|616.2|615.6|46
1640660700000|2021-12-28 03:05:00|||||||||17
1640661000000|2021-12-28 03:10:00|616.1|615.5|616.1|615.5|616.1|615.5|616.1|615.5|9
1640661300000|2021-12-28 03:15:00|615.9|615.3|615.9|615.3|615.9|615.3|615.9|615.3|112
1640661600000|2021-12-28 03:20:00|615.8|615.2|615.9|615.3|615.9|615.3|615.8|615.2|54
1640661900000|2021-12-28 03:25:00|||||||||14
1640662200000|2021-12-28 03:30:00|616.1|615.5|616.1|615.5|616.1|615.5|616.1|615.5|66
1640662500000|2021-12-28 03:35:00|616.2|615.6|616.4|615.8|616.4|615.8|616.2|615.6|9
1640662800000|2021-12-28 03:40:00|||||||||19
1640663100000|2021-12-28 03:45:00|616.6|616|616.6|616|616.6|616|616.6|616|70
1640663400000|2021-12-28 03:50:00|||||||||1
1640663700000|2021-12-28 03:55:00|616.4|615.8|616.4|615.8|616.4|615.8|616.4|615.8|38
1640664000000|2021-12-28 04:00:00|||||||||10
1640664300000|2021-12-28 04:05:00|||||||||28
1640664600000|2021-12-28 04:10:00|616.5|615.9|616.4|615.8|616.6|616|616.4|615.8|59
1640664900000|2021-12-28 04:15:00|||||||||45
1640665200000|2021-12-28 04:20:00|616.5|615.9|616.6|616|616.6|616|616.5|615.9|11
1640665500000|2021-12-28 04:25:00|||||||||3
1640665800000|2021-12-28 04:30:00|||||||||36
1640666100000|2021-12-28 04:35:00|616.5|615.9|616.4|615.8|616.5|615.9|616.4|615.8|22
1640666400000|2021-12-28 04:40:00|616.5|615.9|616.4|615.8|616.5|615.9|616.2|615.6|74
1640666700000|2021-12-28 04:45:00|||||||||7
1640667000000|2021-12-28 04:50:00|616.5|615.9|616.5|615.9|616.5|615.9|616.4|615.8|28
1640667300000|2021-12-28 04:55:00|||||||||12
1640667600000|2021-12-28 05:00:00|||||||||16
1640667900000|2021-12-28 05:05:00|||||||||10
1640668200000|2021-12-28 05:10:00|616.6|616|616.6|616|616.6|616|616.6|616|15
1640668500000|2021-12-28 05:15:00|616.5|615.9|616.5|615.9|616.5|615.9|616.4|615.8|49
1640668800000|2021-12-28 05:20:00|||||||||7
1640669100000|2021-12-28 05:25:00|616.4|615.8|616.4|615.8|616.4|615.8|616.4|615.8|11
1640669400000|2021-12-28 05:30:00|616.5|615.9|616.6|616|616.7|616.1|616.5|615.9|9
1640669700000|2021-12-28 05:35:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|84
1640670000000|2021-12-28 05:40:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|3
1640670300000|2021-12-28 05:45:00|616.7|616.1|616.7|616.1|616.7|616.1|616.6|616|7
1640670600000|2021-12-28 05:50:00|616.9|616.3|616.9|616.3|616.9|616.3|616.9|616.3|57
1640670900000|2021-12-28 05:55:00|||||||||4
1640671200000|2021-12-28 06:00:00|||||||||21
1640671500000|2021-12-28 06:05:00|||||||||8
1640671800000|2021-12-28 06:10:00|616.8|616.2|616.6|616|616.8|616.2|616.6|616|7
1640672100000|2021-12-28 06:15:00|||||||||12
1640672400000|2021-12-28 06:20:00|616.7|616.1|616.6|616|616.7|616.1|616.6|616|7
1640672700000|2021-12-28 06:25:00|||||||||4
1640673000000|2021-12-28 06:30:00|616.7|616.1|616.9|616.3|616.9|616.3|616.6|616|52
1640673300000|2021-12-28 06:35:00|||||||||12
1640673600000|2021-12-28 06:40:00|||||||||4
1640673900000|2021-12-28 06:45:00|||||||||11
1640674200000|2021-12-28 06:50:00|||||||||24
1640674500000|2021-12-28 06:55:00|617.1|616.5|617.1|616.5|617.1|616.5|617.1|616.5|63
1640674800000|2021-12-28 07:00:00|617.2|616.6|617.1|616.5|617.4|616.8|617.1|616.5|71
1640675100000|2021-12-28 07:05:00|617.2|616.6|617.6|617|617.6|617|617.1|616.5|358
1640675400000|2021-12-28 07:10:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|71
1640675700000|2021-12-28 07:15:00|617.8|617.2|617.6|617|617.9|617.3|617.6|617|31
1640676000000|2021-12-28 07:20:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|24
1640676300000|2021-12-28 07:25:00|617.8|617.2|617.6|617|617.9|617.3|617.6|617|63
1640676600000|2021-12-28 07:30:00|617.4|616.8|617.6|617|617.6|617|617.4|616.8|29
1640676900000|2021-12-28 07:35:00|||||||||23
1640677200000|2021-12-28 07:40:00|617.5|616.9|617.4|616.8|617.6|617|617.3|616.7|48
1640677500000|2021-12-28 07:45:00|617.3|616.7|617.1|616.5|617.4|616.8|617.1|616.5|90
1640677800000|2021-12-28 07:50:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|54
1640678100000|2021-12-28 07:55:00|617.3|616.7|617.3|616.7|617.4|616.8|617.3|616.7|20
1640678400000|2021-12-28 08:00:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|40
1640678700000|2021-12-28 08:05:00|616.9|616.3|617.2|616.6|617.3|616.7|616.8|616.2|174
1640679000000|2021-12-28 08:10:00|617.1|616.5|617.1|616.5|617.1|616.5|617|616.4|25
1640679300000|2021-12-28 08:15:00|617|616.4|617.6|617|617.6|617|617|616.4|59
1640679600000|2021-12-28 08:20:00|617.8|617.2|617.6|617|617.8|617.2|617.6|617|66
1640679900000|2021-12-28 08:25:00|617.8|617.2|617.8|617.2|617.9|617.3|617.6|617|26
1640680200000|2021-12-28 08:30:00|617.7|617.1|617.8|617.2|617.8|617.2|617.6|617|26
1640680500000|2021-12-28 08:35:00|617.7|617.1|617.6|617|617.8|617.2|617.5|616.9|22
1640680800000|2021-12-28 08:40:00|617.5|616.9|617.4|616.8|617.5|616.9|617.4|616.8|81
1640681100000|2021-12-28 08:45:00|617.1|616.5|617.1|616.5|617.1|616.5|617.1|616.5|48
1640681400000|2021-12-28 08:50:00|||||||||31
1640681700000|2021-12-28 08:55:00|617.4|616.8|617.7|617.1|617.9|617.3|617.4|616.8|166
1640682000000|2021-12-28 09:00:00|617.6|617|617.6|617|617.6|617|617.5|616.9|12
1640682300000|2021-12-28 09:05:00|||||||||15
1640682600000|2021-12-28 09:10:00|617.9|617.3|617.9|617.3|618.1|617.5|617.8|617.2|241
1640682900000|2021-12-28 09:15:00|618.1|617.5|618.4|617.8|618.4|617.8|618.1|617.5|108
1640683200000|2021-12-28 09:20:00|618.3|617.7|618.4|617.8|618.5|617.9|618.3|617.7|79
1640683500000|2021-12-28 09:25:00|618.1|617.5|618.1|617.5|618.1|617.5|618.1|617.5|40
1640683800000|2021-12-28 09:30:00|||||||||9
1640684100000|2021-12-28 09:35:00|617.9|617.3|617.6|617|617.9|617.3|617.6|617|109
1640684400000|2021-12-28 09:40:00|||||||||86
1640684700000|2021-12-28 09:45:00|617.4|616.8|617.6|617|617.6|617|617.4|616.8|36
1640685000000|2021-12-28 09:50:00|||||||||18
1640685300000|2021-12-28 09:55:00|617.6|617|618.1|617.5|618.1|617.5|617.5|616.9|163
1640685600000|2021-12-28 10:00:00|618|617.4|617.8|617.2|618|617.4|617.8|617.2|98
1640685900000|2021-12-28 10:05:00|617.9|617.3|616.8|616.2|617.9|617.3|616.8|616.2|254
1640686200000|2021-12-28 10:10:00|616.7|616.1|616.9|616.3|617.1|616.5|616.5|615.9|120
1640686500000|2021-12-28 10:15:00|617|616.4|617.1|616.5|617.1|616.5|616.9|616.3|124
1640686800000|2021-12-28 10:20:00|617.2|616.6|617.1|616.5|617.2|616.6|617.1|616.5|46
1640687100000|2021-12-28 10:25:00|616.9|616.3|616.7|616.1|616.9|616.3|616.6|616|73
1640687400000|2021-12-28 10:30:00|616.8|616.2|616.8|616.2|616.9|616.3|616.6|616|46
1640687700000|2021-12-28 10:35:00|616.9|616.3|616.6|616|616.9|616.3|616.6|616|21
1640688000000|2021-12-28 10:40:00|616.4|615.8|617.3|616.7|617.3|616.7|616.4|615.8|77
1640688300000|2021-12-28 10:45:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|181
1640688600000|2021-12-28 10:50:00|616.9|616.3|616.8|616.2|616.9|616.3|616.7|616.1|45
1640688900000|2021-12-28 10:55:00|616.9|616.3|617.4|616.8|617.4|616.8|616.9|616.3|64
1640689200000|2021-12-28 11:00:00|617.3|616.7|617.1|616.5|617.4|616.8|617.1|616.5|108
1640689500000|2021-12-28 11:05:00|617|616.4|616.6|616|617.1|616.5|616.5|615.9|86
1640689800000|2021-12-28 11:10:00|616.8|616.2|617.1|616.5|617.4|616.8|616.8|616.2|90
1640690100000|2021-12-28 11:15:00|617.3|616.7|617.1|616.5|617.3|616.7|617.1|616.5|23
1640690400000|2021-12-28 11:20:00|616.9|616.3|616.8|616.2|617.3|616.7|616.6|616|108
1640690700000|2021-12-28 11:25:00|616.9|616.3|617.1|616.5|617.2|616.6|616.8|616.2|69
1640691000000|2021-12-28 11:30:00|617.3|616.7|617.3|616.7|617.4|616.8|617|616.4|72
1640691300000|2021-12-28 11:35:00|617.2|616.6|617.3|616.7|617.4|616.8|617|616.4|47
1640691600000|2021-12-28 11:40:00|617.1|616.5|617.6|617|617.7|617.1|617.1|616.5|126
1640691900000|2021-12-28 11:45:00|617.7|617.1|618|617.4|618|617.4|617.6|617|97
1640692200000|2021-12-28 11:50:00|618.1|617.5|617.8|617.2|618.1|617.5|617.8|617.2|90
1640692500000|2021-12-28 11:55:00|617.9|617.3|617.6|617|617.9|617.3|617.6|617|68
1640692800000|2021-12-28 12:00:00|617.9|617.3|617.6|617|618|617.4|617.6|617|30
1640693100000|2021-12-28 12:05:00|617.5|616.9|617.6|617|617.8|617.2|617.5|616.9|109
1640693400000|2021-12-28 12:10:00|617.4|616.8|617.1|616.5|617.4|616.8|617.1|616.5|82
1640693700000|2021-12-28 12:15:00|617.7|617.1|617.3|616.7|617.8|617.2|617.1|616.5|222
1640694000000|2021-12-28 12:20:00|617.2|616.6|617.5|616.9|617.5|616.9|617.2|616.6|103
1640694300000|2021-12-28 12:25:00|617.4|616.8|617|616.4|617.5|616.9|617|616.4|102
1640694600000|2021-12-28 12:30:00|616.3|615.7|616.5|615.9|616.6|616|616.3|615.7|110
1640694900000|2021-12-28 12:35:00|616.6|616|616.8|616.2|616.9|616.3|616.5|615.9|63
1640695200000|2021-12-28 12:40:00|616.6|616|616.1|615.5|616.6|616|616|615.4|150
1640695500000|2021-12-28 12:45:00|616.3|615.7|616.5|615.9|616.6|616|616|615.4|193
1640695800000|2021-12-28 12:50:00|616.4|615.8|616.6|616|616.9|616.3|616.4|615.8|60
1640696100000|2021-12-28 12:55:00|616.4|615.8|615.8|615.2|616.4|615.8|615.6|615|284
1640696400000|2021-12-28 13:00:00|615.9|615.3|615.3|614.7|615.9|615.3|615.1|614.5|576
1640696700000|2021-12-28 13:05:00|615.4|614.8|615.6|615|615.9|615.3|615.3|614.7|105
1640697000000|2021-12-28 13:10:00|615.4|614.8|615.4|614.8|615.6|615|615.4|614.8|41
1640697300000|2021-12-28 13:15:00|615.1|614.5|615.4|614.8|615.4|614.8|615.1|614.5|187
1640697600000|2021-12-28 13:20:00|615.6|615|614.9|614.3|615.6|615|614.9|614.3|226
1640697900000|2021-12-28 13:25:00|614.8|614.2|613.9|613.3|614.8|614.2|613.6|613|926
1640698200000|2021-12-28 13:30:00|613.8|613.2|613.4|612.8|614|613.4|613.4|612.8|367
1640698500000|2021-12-28 13:35:00|613.1|612.5|610.8|610.2|613.4|612.8|610.3|609.7|1407
1640698800000|2021-12-28 13:40:00|610.9|610.3|611.3|610.7|612.6|612|610.8|610.2|990
1640701800000|2021-12-28 14:30:00|612.5|611.9|612.3|611.7|613.3|612.7|611.5|610.9|4061
1640702100000|2021-12-28 14:35:00|612.4|611.8|614|613.4|614.5|613.9|612.4|611.8|1751
1640702400000|2021-12-28 14:40:00|613.7|613.1|614.3|613.7|614.7|614.1|613.7|613.1|1026
1640702700000|2021-12-28 14:45:00|614.4|613.8|611.8|611.2|614.6|614|611.7|611.1|1579
1640703000000|2021-12-28 14:50:00|611.7|611.1|610.8|610.2|612|611.4|610.5|609.9|1259
1640703300000|2021-12-28 14:55:00|610.9|610.3|612|611.4|612.2|611.6|610.9|610.3|1016
1640703600000|2021-12-28 15:00:00|612.5|611.9|614.4|613.8|614.4|613.8|612.2|611.6|924
1640703900000|2021-12-28 15:05:00|614.3|613.7|614|613.4|615.4|614.8|613.9|613.3|963
1640704200000|2021-12-28 15:10:00|613.9|613.3|615.4|614.8|615.7|615.1|613.9|613.3|614
1640704500000|2021-12-28 15:15:00|614.8|614.2|615.7|615.1|616|615.4|614.7|614.1|1189
1640704800000|2021-12-28 15:20:00|615.5|614.9|615.5|614.9|615.7|615.1|615|614.4|480
1640705100000|2021-12-28 15:25:00|615.4|614.8|614|613.4|615.4|614.8|613.7|613.1|695
1640705400000|2021-12-28 15:30:00|614.1|613.5|614.7|614.1|615|614.4|614.1|613.5|461
1640705700000|2021-12-28 15:35:00|615|614.4|613.5|612.9|615.5|614.9|613|612.4|1152
1640706000000|2021-12-28 15:40:00|613.4|612.8|613|612.4|613.4|612.8|612.5|611.9|807
1640706300000|2021-12-28 15:45:00|613.2|612.6|613|612.4|613.2|612.6|612.7|612.1|468
1640706600000|2021-12-28 15:50:00|612.9|612.3|612.5|611.9|613|612.4|612.2|611.6|497
1640706900000|2021-12-28 15:55:00|612.4|611.8|612.5|611.9|613.2|612.6|612.4|611.8|376
1640707200000|2021-12-28 16:00:00|612.6|612|612.7|612.1|612.8|612.2|611.5|610.9|439
1640707500000|2021-12-28 16:05:00|612.8|612.2|613|612.4|613|612.4|612.5|611.9|439
1640707800000|2021-12-28 16:10:00|613.2|612.6|613.2|612.6|613.5|612.9|613|612.4|436
1640708100000|2021-12-28 16:15:00|613.3|612.7|612.3|611.7|613.3|612.7|612.2|611.6|431
1640708400000|2021-12-28 16:20:00|612.4|611.8|612.6|612|613|612.4|612.1|611.5|590
1640708700000|2021-12-28 16:25:00|612.7|612.1|614|613.4|614|613.4|612.6|612|669
1640709000000|2021-12-28 16:30:00|614.1|613.5|613.4|612.8|614.1|613.5|613.1|612.5|388
1640709300000|2021-12-28 16:35:00|613.6|613|612.9|612.3|613.6|613|612.6|612|403
1640709600000|2021-12-28 16:40:00|612.7|612.1|612.9|612.3|613.1|612.5|612.6|612|388
1640709900000|2021-12-28 16:45:00|613.1|612.5|612.6|612|613.4|612.8|612.6|612|331
1640710200000|2021-12-28 16:50:00|612.7|612.1|612.9|612.3|613.1|612.5|612.7|612.1|465
1640710500000|2021-12-28 16:55:00|612.6|612|613.4|612.8|613.4|612.8|612.6|612|347
1640710800000|2021-12-28 17:00:00|613.3|612.7|613.1|612.5|613.5|612.9|613.1|612.5|420
1640711100000|2021-12-28 17:05:00|612.9|612.3|612.6|612|612.9|612.3|612.6|612|360
1640711400000|2021-12-28 17:10:00|612.7|612.1|612.6|612|612.9|612.3|612.6|612|292
1640711700000|2021-12-28 17:15:00|612.7|612.1|612.4|611.8|612.9|612.3|612.4|611.8|471
1640712000000|2021-12-28 17:20:00|612.5|611.9|611.9|611.3|612.5|611.9|611.9|611.3|479
1640712300000|2021-12-28 17:25:00|612.1|611.5|611.7|611.1|612.1|611.5|611.6|611|485
1640712600000|2021-12-28 17:30:00|611.8|611.2|611.6|611|612.1|611.5|611.4|610.8|819
1640712900000|2021-12-28 17:35:00|611.5|610.9|611.7|611.1|611.7|611.1|611.4|610.8|333
1640713200000|2021-12-28 17:40:00|611.6|611|611.5|610.9|611.7|611.1|611.4|610.8|240
1640713500000|2021-12-28 17:45:00|611.4|610.8|611.9|611.3|612|611.4|611.4|610.8|420
1640713800000|2021-12-28 17:50:00|612.1|611.5|611.6|611|612.1|611.5|611.4|610.8|535
1640714100000|2021-12-28 17:55:00|611.5|610.9|611.4|610.8|611.6|611|611.1|610.5|513
1640714400000|2021-12-28 18:00:00|611.5|610.9|610.9|610.3|611.6|611|610.9|610.3|375
1640714700000|2021-12-28 18:05:00|610.7|610.1|606.5|605.9|610.8|610.2|606.5|605.9|1905
1640715000000|2021-12-28 18:10:00|606.2|605.6|606.2|605.6|606.8|606.2|605.5|604.9|1719
1640715300000|2021-12-28 18:15:00|606.3|605.7|607|606.4|607.3|606.7|606.2|605.6|912
1640715600000|2021-12-28 18:20:00|606.8|606.2|607|606.4|607|606.4|606.5|605.9|881
1640715900000|2021-12-28 18:25:00|606.8|606.2|606.5|605.9|606.8|606.2|606.5|605.9|601
1640716200000|2021-12-28 18:30:00|606.7|606.1|606|605.4|606.8|606.2|605.7|605.1|604
1640716500000|2021-12-28 18:35:00|606.2|605.6|606|605.4|606.5|605.9|606|605.4|423
1640716800000|2021-12-28 18:40:00|606.2|605.6|606.1|605.5|606.5|605.9|605|604.4|756
1640717100000|2021-12-28 18:45:00|606.2|605.6|605.9|605.3|606.3|605.7|605.7|605.1|649
1640717400000|2021-12-28 18:50:00|606|605.4|606.5|605.9|606.5|605.9|605.7|605.1|1190
1640717700000|2021-12-28 18:55:00|606.3|605.7|607.1|606.5|607.5|606.9|606|605.4|865
1640718000000|2021-12-28 19:00:00|607.2|606.6|606|605.4|607.2|606.6|605.7|605.1|455
1640718300000|2021-12-28 19:05:00|605.8|605.2|605.5|604.9|606|605.4|605.5|604.9|790
1640718600000|2021-12-28 19:10:00|605.7|605.1|605.5|604.9|606.2|605.6|605.2|604.6|1959
1640718900000|2021-12-28 19:15:00|605.3|604.7|604.8|604.2|605.3|604.7|604.5|603.9|1169
1640739600000|2021-12-29 01:00:00|605|604.4|604.9|604.3|605.2|604.6|604.5|603.9|643
1640739900000|2021-12-29 01:05:00|605|604.4|604.7|604.1|605.2|604.6|604.6|604|299
1640740200000|2021-12-29 01:10:00|604.6|604|605.2|604.6|605.2|604.6|604.6|604|149
1640740500000|2021-12-29 01:15:00|605.1|604.5|605|604.4|605.2|604.6|605|604.4|60
1640740800000|2021-12-29 01:20:00|605.1|604.5|605.8|605.2|605.8|605.2|605.1|604.5|122
1640741100000|2021-12-29 01:25:00|606|605.4|605.8|605.2|606.2|605.6|605.8|605.2|373
1640741400000|2021-12-29 01:30:00|605.6|605|605.8|605.2|605.8|605.2|605.6|605|151
1640741700000|2021-12-29 01:35:00|||||||||25
1640742000000|2021-12-29 01:40:00|605.7|605.1|605.6|605|605.7|605.1|605.6|605|57
1640742300000|2021-12-29 01:45:00|605.8|605.2|605.8|605.2|606|605.4|605.8|605.2|93
1640742600000|2021-12-29 01:50:00|605.9|605.3|605.5|604.9|605.9|605.3|605.4|604.8|69
1640742900000|2021-12-29 01:55:00|605.6|605|605.6|605|605.8|605.2|605.3|604.7|120
1640743200000|2021-12-29 02:00:00|||||||||25
1640743500000|2021-12-29 02:05:00|605.7|605.1|606|605.4|606|605.4|605.7|605.1|44
1640743800000|2021-12-29 02:10:00|606.1|605.5|606|605.4|606.1|605.5|606|605.4|36
1640744100000|2021-12-29 02:15:00|606.2|605.6|606.3|605.7|606.3|605.7|606.2|605.6|39
1640744400000|2021-12-29 02:20:00|606.2|605.6|606.1|605.5|606.3|605.7|606.1|605.5|118
1640744700000|2021-12-29 02:25:00|606|605.4|605.8|605.2|606|605.4|605.8|605.2|22
1640745000000|2021-12-29 02:30:00|605.9|605.3|605.3|604.7|605.9|605.3|605.3|604.7|143
1640745300000|2021-12-29 02:35:00|605.2|604.6|604.5|603.9|605.3|604.7|604.5|603.9|481
1640745600000|2021-12-29 02:40:00|604.6|604|604.3|603.7|604.6|604|604.1|603.5|164
1640745900000|2021-12-29 02:45:00|604.5|603.9|603.7|603.1|604.5|603.9|603.5|602.9|403
1640746200000|2021-12-29 02:50:00|603.8|603.2|603.6|603|603.8|603.2|603.6|603|54
1640746500000|2021-12-29 02:55:00|603.7|603.1|604.1|603.5|604.2|603.6|603.3|602.7|240
1640746800000|2021-12-29 03:00:00|604.2|603.6|604.3|603.7|604.3|603.7|604.1|603.5|42
1640747100000|2021-12-29 03:05:00|604.2|603.6|604.3|603.7|604.5|603.9|604.2|603.6|43
1640747400000|2021-12-29 03:10:00|604.2|603.6|604.3|603.7|604.3|603.7|604.2|603.6|27
1640747700000|2021-12-29 03:15:00|604.4|603.8|604.5|603.9|604.5|603.9|604.3|603.7|53
1640748000000|2021-12-29 03:20:00|604.6|604|604.3|603.7|604.6|604|604.3|603.7|34
1640748300000|2021-12-29 03:25:00|604.2|603.6|604.3|603.7|604.3|603.7|604.2|603.6|21
1640748600000|2021-12-29 03:30:00|604.5|603.9|604.5|603.9|604.5|603.9|604.3|603.7|36
1640748900000|2021-12-29 03:35:00|||||||||20
1640749200000|2021-12-29 03:40:00|604.3|603.7|604.5|603.9|604.5|603.9|604.3|603.7|16
1640749500000|2021-12-29 03:45:00|604.3|603.7|604.2|603.6|604.5|603.9|604.2|603.6|30
1640749800000|2021-12-29 03:50:00|604.3|603.7|604.5|603.9|604.5|603.9|604.3|603.7|20
1640750100000|2021-12-29 03:55:00|604.4|603.8|604.5|603.9|604.5|603.9|604.3|603.7|23
1640750400000|2021-12-29 04:00:00|||||||||20
1640750700000|2021-12-29 04:05:00|||||||||32
1640751000000|2021-12-29 04:10:00|604.3|603.7|604.3|603.7|604.3|603.7|604.2|603.6|20
1640751300000|2021-12-29 04:15:00|604.2|603.6|604.1|603.5|604.3|603.7|604.1|603.5|39
1640751600000|2021-12-29 04:20:00|604.2|603.6|604.2|603.6|604.2|603.6|604.1|603.5|16
1640751900000|2021-12-29 04:25:00|||||||||19
1640752200000|2021-12-29 04:30:00|||||||||14
1640752500000|2021-12-29 04:35:00|||||||||11
1640752800000|2021-12-29 04:40:00|||||||||17
1640753100000|2021-12-29 04:45:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|4
1640753400000|2021-12-29 04:50:00|604.2|603.6|604.1|603.5|604.2|603.6|604.1|603.5|30
1640753700000|2021-12-29 04:55:00|604|603.4|603.4|602.8|604|603.4|603.4|602.8|123
1640754000000|2021-12-29 05:00:00|603.3|602.7|602.7|602.1|603.3|602.7|602.5|601.9|175
1640754300000|2021-12-29 05:05:00|602.8|602.2|603|602.4|603|602.4|602.7|602.1|13
1640754600000|2021-12-29 05:10:00|603.1|602.5|603.2|602.6|603.3|602.7|603.1|602.5|21
1640754900000|2021-12-29 05:15:00|||||||||6
1640755200000|2021-12-29 05:20:00|603.3|602.7|603.2|602.6|603.5|602.9|603|602.4|89
1640755500000|2021-12-29 05:25:00|603|602.4|603.2|602.6|603.3|602.7|603|602.4|66
1640755800000|2021-12-29 05:30:00|603.3|602.7|603.5|602.9|603.7|603.1|603.3|602.7|53
1640756100000|2021-12-29 05:35:00|603.6|603|603.7|603.1|603.7|603.1|603.6|603|17
1640756400000|2021-12-29 05:40:00|603.5|602.9|603.6|603|603.6|603|603.5|602.9|13
1640756700000|2021-12-29 05:45:00|603.7|603.1|603.8|603.2|604|603.4|603.7|603.1|39
1640757000000|2021-12-29 05:50:00|603.7|603.1|603.6|603|603.7|603.1|603.6|603|34
1640757300000|2021-12-29 05:55:00|603.7|603.1|603.6|603|603.7|603.1|603.6|603|36
1640757600000|2021-12-29 06:00:00|603.7|603.1|603.1|602.5|603.7|603.1|603.1|602.5|30
1640757900000|2021-12-29 06:05:00|603.3|602.7|603.5|602.9|603.5|602.9|603.2|602.6|41
1640758200000|2021-12-29 06:10:00|603.4|602.8|603.5|602.9|603.5|602.9|603.4|602.8|6
1640758500000|2021-12-29 06:15:00|603.4|602.8|603.5|602.9|603.5|602.9|603.3|602.7|58
1640758800000|2021-12-29 06:20:00|603.4|602.8|603.5|602.9|603.5|602.9|603.4|602.8|60
1640759100000|2021-12-29 06:25:00|||||||||9
1640759400000|2021-12-29 06:30:00|603.2|602.6|603.5|602.9|603.5|602.9|603.2|602.6|26
1640759700000|2021-12-29 06:35:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|40
1640760000000|2021-12-29 06:40:00|603|602.4|603|602.4|603|602.4|603|602.4|13
1640760300000|2021-12-29 06:45:00|603.1|602.5|603.5|602.9|603.5|602.9|603.1|602.5|56
1640760600000|2021-12-29 06:50:00|603.6|603|603.5|602.9|603.6|603|603.3|602.7|25
1640760900000|2021-12-29 06:55:00|||||||||19
1640761200000|2021-12-29 07:00:00|603.6|603|603.5|602.9|603.6|603|603.3|602.7|68
1640761500000|2021-12-29 07:05:00|603.3|602.7|603.3|602.7|603.5|602.9|603.3|602.7|54
1640761800000|2021-12-29 07:10:00|603.2|602.6|603.1|602.5|603.2|602.6|603.1|602.5|90
1640762100000|2021-12-29 07:15:00|603.3|602.7|603.3|602.7|603.3|602.7|603.3|602.7|15
1640762400000|2021-12-29 07:20:00|603.4|602.8|603.7|603.1|603.7|603.1|603.4|602.8|52
1640762700000|2021-12-29 07:25:00|603.8|603.2|603.8|603.2|603.8|603.2|603.7|603.1|47
1640763000000|2021-12-29 07:30:00|603.6|603|603.6|603|603.6|603|603.5|602.9|23
1640763300000|2021-12-29 07:35:00|603.5|602.9|603.5|602.9|603.6|603|603.5|602.9|20
1640763600000|2021-12-29 07:40:00|603.6|603|603.6|603|603.6|603|603.5|602.9|34
1640763900000|2021-12-29 07:45:00|603.7|603.1|603.8|603.2|603.8|603.2|603.7|603.1|56
1640764200000|2021-12-29 07:50:00|603.7|603.1|603.8|603.2|603.8|603.2|603.7|603.1|26
1640764500000|2021-12-29 07:55:00|603.7|603.1|603.6|603|603.8|603.2|603.4|602.8|82
1640764800000|2021-12-29 08:00:00|603.5|602.9|603.5|602.9|603.6|603|603.3|602.7|50
1640765100000|2021-12-29 08:05:00|603.6|603|604|603.4|604.1|603.5|603.5|602.9|123
1640765400000|2021-12-29 08:10:00|604.1|603.5|604.3|603.7|604.5|603.9|604.1|603.5|57
1640765700000|2021-12-29 08:15:00|604.2|603.6|604.3|603.7|604.6|604|604.1|603.5|80
1640766000000|2021-12-29 08:20:00|604.5|603.9|604.3|603.7|604.5|603.9|604.2|603.6|45
1640766300000|2021-12-29 08:25:00|604.5|603.9|604|603.4|604.5|603.9|604|603.4|53
1640766600000|2021-12-29 08:30:00|604.1|603.5|604.3|603.7|604.3|603.7|604|603.4|86
1640766900000|2021-12-29 08:35:00|604.2|603.6|604.1|603.5|604.3|603.7|604|603.4|30
1640767200000|2021-12-29 08:40:00|604.2|603.6|604.1|603.5|604.2|603.6|604.1|603.5|2
1640767500000|2021-12-29 08:45:00|604|603.4|604.1|603.5|604.2|603.6|604|603.4|4
1640767800000|2021-12-29 08:50:00|604|603.4|604|603.4|604|603.4|603.6|603|27
1640768100000|2021-12-29 08:55:00|603.8|603.2|604.2|603.6|604.2|603.6|603.8|603.2|8
1640768400000|2021-12-29 09:00:00|604|603.4|604.3|603.7|604.3|603.7|603.8|603.2|110
1640768700000|2021-12-29 09:05:00|604.1|603.5|604.6|604|604.6|604|604|603.4|32
1640769000000|2021-12-29 09:10:00|604.5|603.9|605|604.4|605.1|604.5|604.5|603.9|42
1640769300000|2021-12-29 09:15:00|605.1|604.5|605.1|604.5|605.3|604.7|605|604.4|83
1640769600000|2021-12-29 09:20:00|605|604.4|605.3|604.7|605.4|604.8|605|604.4|10
1640769900000|2021-12-29 09:25:00|605.1|604.5|606|605.4|606.2|605.6|605.1|604.5|886
1640770200000|2021-12-29 09:30:00|606.1|605.5|605.5|604.9|606.2|605.6|605.4|604.8|154
1640770500000|2021-12-29 09:35:00|605.4|604.8|605.7|605.1|605.7|605.1|605.2|604.6|58
1640770800000|2021-12-29 09:40:00|605.6|605|605.7|605.1|605.9|605.3|605.4|604.8|18
1640771100000|2021-12-29 09:45:00|605.6|605|605.5|604.9|605.7|605.1|605.3|604.7|81
1640771400000|2021-12-29 09:50:00|605.4|604.8|605.5|604.9|606|605.4|605.4|604.8|113
1640771700000|2021-12-29 09:55:00|605.7|605.1|605.5|604.9|605.7|605.1|605.5|604.9|151
1640772000000|2021-12-29 10:00:00|605.7|605.1|606.2|605.6|606.5|605.9|605.7|605.1|355
1640772300000|2021-12-29 10:05:00|606.1|605.5|606|605.4|606.2|605.6|606|605.4|17
1640772600000|2021-12-29 10:10:00|605.9|605.3|606|605.4|606|605.4|605.7|605.1|41
1640772900000|2021-12-29 10:15:00|605.8|605.2|605.5|604.9|605.8|605.2|605.3|604.7|37
1640773200000|2021-12-29 10:20:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|17
1640773500000|2021-12-29 10:25:00|605.3|604.7|605.2|604.6|605.3|604.7|605|604.4|41
1640773800000|2021-12-29 10:30:00|605.3|604.7|605.5|604.9|605.7|605.1|605.3|604.7|30
1640774100000|2021-12-29 10:35:00|605.6|605|605.8|605.2|605.8|605.2|605.5|604.9|34
1640774400000|2021-12-29 10:40:00|605.7|605.1|605.4|604.8|605.8|605.2|605.3|604.7|25
1640774700000|2021-12-29 10:45:00|605.3|604.7|605.8|605.2|605.8|605.2|605.3|604.7|48
1640775000000|2021-12-29 10:50:00|605.7|605.1|605.5|604.9|605.8|605.2|605.5|604.9|26
1640775300000|2021-12-29 10:55:00|605.3|604.7|605.3|604.7|605.5|604.9|605.2|604.6|44
1640775600000|2021-12-29 11:00:00|605|604.4|605.3|604.7|605.3|604.7|605|604.4|22
1640775900000|2021-12-29 11:05:00|605.2|604.6|605.2|604.6|605.3|604.7|605|604.4|43
1640776200000|2021-12-29 11:10:00|605.1|604.5|605|604.4|605.1|604.5|604.5|603.9|116
1640776500000|2021-12-29 11:15:00|605.2|604.6|605.5|604.9|605.5|604.9|605.2|604.6|41
1640776800000|2021-12-29 11:20:00|605.3|604.7|605|604.4|605.7|605.1|605|604.4|35
1640777100000|2021-12-29 11:25:00|605.7|605.1|605.2|604.6|605.8|605.2|605.2|604.6|70
1640777400000|2021-12-29 11:30:00|605.1|604.5|605.2|604.6|605.5|604.9|605|604.4|63
1640777700000|2021-12-29 11:35:00|605.3|604.7|605.5|604.9|605.5|604.9|605.2|604.6|11
1640778000000|2021-12-29 11:40:00|605.3|604.7|605.5|604.9|605.5|604.9|605.3|604.7|14
1640778300000|2021-12-29 11:45:00|605.3|604.7|605|604.4|605.3|604.7|605|604.4|148
1640778600000|2021-12-29 11:50:00|604.8|604.2|604.3|603.7|604.8|604.2|604.2|603.6|40
1640778900000|2021-12-29 11:55:00|604.5|603.9|604.5|603.9|604.8|604.2|604|603.4|258
1640779200000|2021-12-29 12:00:00|604.6|604|604.5|603.9|604.8|604.2|604.3|603.7|165
1640779500000|2021-12-29 12:05:00|604.3|603.7|603.2|602.6|604.3|603.7|603.2|602.6|216
1640779800000|2021-12-29 12:10:00|603.1|602.5|603|602.4|603.2|602.6|602.8|602.2|232
1640780100000|2021-12-29 12:15:00|603.1|602.5|602.2|601.6|603.1|602.5|602.2|601.6|140
1640780400000|2021-12-29 12:20:00|602.3|601.7|602|601.4|602.4|601.8|601.6|601|671
1640780700000|2021-12-29 12:25:00|601.9|601.3|602.5|601.9|602.5|601.9|601.9|601.3|128
1640781000000|2021-12-29 12:30:00|602.4|601.8|602.5|601.9|602.8|602.2|602|601.4|152
1640781300000|2021-12-29 12:35:00|602.4|601.8|602|601.4|602.5|601.9|601.8|601.2|122
1640781600000|2021-12-29 12:40:00|601.9|601.3|601.3|600.7|602.1|601.5|601.2|600.6|249
1640781900000|2021-12-29 12:45:00|601.2|600.6|600.7|600.1|601.2|600.6|600.6|600|297
1640782200000|2021-12-29 12:50:00|600.6|600|600.5|599.9|601|600.4|600.5|599.9|198
1640782500000|2021-12-29 12:55:00|600.6|600|600.7|600.1|601.2|600.6|600.6|600|186
1640782800000|2021-12-29 13:00:00|600.8|600.2|601.2|600.6|601.5|600.9|600.7|600.1|209
1640783100000|2021-12-29 13:05:00|601.4|600.8|601.3|600.7|601.5|600.9|601|600.4|159
1640783400000|2021-12-29 13:10:00|601.2|600.6|601.2|600.6|601.3|600.7|600.8|600.2|170
1640783700000|2021-12-29 13:15:00|601.1|600.5|601|600.4|601.2|600.6|600.9|600.3|102
1640784000000|2021-12-29 13:20:00|601.2|600.6|601.3|600.7|601.3|600.7|601|600.4|98
1640784300000|2021-12-29 13:25:00|601.2|600.6|601.3|600.7|602|601.4|601.1|600.5|209
1640784600000|2021-12-29 13:30:00|601.5|600.9|601.2|600.6|601.5|600.9|600.4|599.8|712
1640784900000|2021-12-29 13:35:00|601.5|600.9|601.2|600.6|601.6|601|601.2|600.6|260
1640785200000|2021-12-29 13:40:00|601.1|600.5|600.7|600.1|601.2|600.6|600.4|599.8|279
1640788200000|2021-12-29 14:30:00|600.9|600.3|603.1|602.5|603.4|602.8|600.6|600|2213
1640788500000|2021-12-29 14:35:00|603.2|602.6|603.7|603.1|604.4|603.8|602.9|602.3|1659
1640788800000|2021-12-29 14:40:00|603.6|603|604|603.4|604.2|603.6|603|602.4|1154
1640789100000|2021-12-29 14:45:00|604.1|603.5|604.9|604.3|605.9|605.3|604.1|603.5|1655
1640789400000|2021-12-29 14:50:00|604.4|603.8|607.1|606.5|607.4|606.8|604.1|603.5|1811
1640789700000|2021-12-29 14:55:00|607.3|606.7|606.4|605.8|607.9|607.3|606.2|605.6|1263
1640790000000|2021-12-29 15:00:00|606.2|605.6|606.4|605.8|607.5|606.9|605.9|605.3|1313
1640790300000|2021-12-29 15:05:00|606.6|606|605.6|605|606.9|606.3|605.6|605|1236
1640790600000|2021-12-29 15:10:00|605.4|604.8|606.1|605.5|606.4|605.8|605.4|604.8|477
1640790900000|2021-12-29 15:15:00|606.2|605.6|605.6|605|606.4|605.8|604.9|604.3|537
1640791200000|2021-12-29 15:20:00|605.7|605.1|605.9|605.3|606.1|605.5|605.4|604.8|890
1640791500000|2021-12-29 15:25:00|605.7|605.1|604.6|604|605.9|605.3|604.6|604|386
1640791800000|2021-12-29 15:30:00|604.7|604.1|606.8|606.2|606.8|606.2|604.6|604|823
1640792100000|2021-12-29 15:35:00|606.6|606|607.4|606.8|608|607.4|606.6|606|886
1640792400000|2021-12-29 15:40:00|607.1|606.5|608.4|607.8|609.1|608.5|607.1|606.5|1431
1640792700000|2021-12-29 15:45:00|608.5|607.9|609|608.4|610|609.4|608.2|607.6|959
1640793000000|2021-12-29 15:50:00|608.9|608.3|609.4|608.8|609.7|609.1|608.7|608.1|659
1640793300000|2021-12-29 15:55:00|609.5|608.9|610.4|609.8|610.6|610|609.4|608.8|596
1640793600000|2021-12-29 16:00:00|610.3|609.7|610.9|610.3|611.1|610.5|610|609.4|1474
1640793900000|2021-12-29 16:05:00|610.8|610.2|610.5|609.9|611.3|610.7|610|609.4|945
1640794200000|2021-12-29 16:10:00|610.4|609.8|610.1|609.5|611.1|610.5|609.6|609|845
1640794500000|2021-12-29 16:15:00|610.3|609.7|610.4|609.8|610.6|610|610.1|609.5|617
1640794800000|2021-12-29 16:20:00|610.3|609.7|609.4|608.8|610.4|609.8|608.9|608.3|775
1640795100000|2021-12-29 16:25:00|609.5|608.9|608.6|608|610.1|609.5|608.5|607.9|616
1640795400000|2021-12-29 16:30:00|608.7|608.1|607.4|606.8|609.2|608.6|607.3|606.7|592
1640795700000|2021-12-29 16:35:00|607.8|607.2|606.9|606.3|607.9|607.3|606.6|606|473
1640796000000|2021-12-29 16:40:00|606.6|606|606.6|606|607.1|606.5|606.6|606|347
1640796300000|2021-12-29 16:45:00|606.5|605.9|607.1|606.5|607.2|606.6|606.3|605.7|591
1640796600000|2021-12-29 16:50:00|607|606.4|608|607.4|608|607.4|607|606.4|468
1640796900000|2021-12-29 16:55:00|607.9|607.3|608.6|608|609.1|608.5|607.8|607.2|895
1640797200000|2021-12-29 17:00:00|608.5|607.9|609|608.4|609|608.4|608|607.4|878
1640797500000|2021-12-29 17:05:00|609.1|608.5|607.8|607.2|609.1|608.5|607.8|607.2|485
1640797800000|2021-12-29 17:10:00|607.9|607.3|607.1|606.5|608.1|607.5|607.1|606.5|507
1640798100000|2021-12-29 17:15:00|607.3|606.7|607.3|606.7|607.5|606.9|607|606.4|553
1640798400000|2021-12-29 17:20:00|607.2|606.6|607.5|606.9|607.8|607.2|607|606.4|171
1640798700000|2021-12-29 17:25:00|607.6|607|607.6|607|607.6|607|607.3|606.7|145
1640799000000|2021-12-29 17:30:00|607.5|606.9|607.8|607.2|608.1|607.5|607.4|606.8|211
1640799300000|2021-12-29 17:35:00|607.9|607.3|606.9|606.3|608|607.4|606.8|606.2|495
1640799600000|2021-12-29 17:40:00|606.8|606.2|606.6|606|607|606.4|606.1|605.5|457
1640799900000|2021-12-29 17:45:00|606.5|605.9|606.6|606|606.9|606.3|606.4|605.8|349
1640800200000|2021-12-29 17:50:00|606.5|605.9|605.9|605.3|606.7|606.1|605.6|605|467
1640800500000|2021-12-29 17:55:00|606.1|605.5|605.1|604.5|606.1|605.5|604.9|604.3|489
1640800800000|2021-12-29 18:00:00|605.4|604.8|605.8|605.2|605.9|605.3|605.4|604.8|225
1640801100000|2021-12-29 18:05:00|605.9|605.3|605.9|605.3|606.3|605.7|605.8|605.2|197
1640801400000|2021-12-29 18:10:00|605.8|605.2|606.3|605.7|606.4|605.8|605.8|605.2|313
1640801700000|2021-12-29 18:15:00|606.4|605.8|607.1|606.5|607.1|606.5|606.4|605.8|465
1640802000000|2021-12-29 18:20:00|607|606.4|607.6|607|607.9|607.3|606.9|606.3|478
1640802300000|2021-12-29 18:25:00|607.4|606.8|607.1|606.5|607.6|607|607|606.4|326
1640802600000|2021-12-29 18:30:00|606.9|606.3|606.8|606.2|606.9|606.3|606.6|606|191
1640802900000|2021-12-29 18:35:00|606.9|606.3|606.5|605.9|606.9|606.3|606.2|605.6|221
1640803200000|2021-12-29 18:40:00|606.4|605.8|606.4|605.8|606.6|606|606.1|605.5|340
1640803500000|2021-12-29 18:45:00|606.5|605.9|606.8|606.2|606.9|606.3|606.2|605.6|208
1640803800000|2021-12-29 18:50:00|606.6|606|606.6|606|606.9|606.3|606.1|605.5|546
1640804100000|2021-12-29 18:55:00|606.4|605.8|606.6|606|607.3|606.7|606.4|605.8|538
1640804400000|2021-12-29 19:00:00|606.7|606.1|606.5|605.9|606.9|606.3|606.3|605.7|427
1640804700000|2021-12-29 19:05:00|606.6|606|606.5|605.9|606.9|606.3|606.3|605.7|537
1640805000000|2021-12-29 19:10:00|606.4|605.8|606.6|606|606.6|606|605.8|605.2|1584
1640805300000|2021-12-29 19:15:00|606.4|605.8|606.4|605.8|606.6|606|606.3|605.7|894
1640826000000|2021-12-30 01:00:00|606|605.4|605.3|604.7|606.1|605.5|604.9|604.3|497
1640826300000|2021-12-30 01:05:00|605.5|604.9|605.5|604.9|605.6|605|605.3|604.7|147
1640826600000|2021-12-30 01:10:00|605.8|605.2|606|605.4|606|605.4|605.5|604.9|57
1640826900000|2021-12-30 01:15:00|606.3|605.7|606.3|605.7|606.3|605.7|606|605.4|128
1640827200000|2021-12-30 01:20:00|||||||||38
1640827500000|2021-12-30 01:25:00|606.4|605.8|606.5|605.9|606.5|605.9|606.3|605.7|18
1640827800000|2021-12-30 01:30:00|606.3|605.7|606|605.4|606.3|605.7|606|605.4|31
1640828100000|2021-12-30 01:35:00|606.3|605.7|606.3|605.7|606.3|605.7|606.2|605.6|14
1640828400000|2021-12-30 01:40:00|606.4|605.8|606.4|605.8|606.4|605.8|606.3|605.7|38
1640828700000|2021-12-30 01:45:00|606.5|605.9|606.5|605.9|606.8|606.2|606.5|605.9|26
1640829000000|2021-12-30 01:50:00|606.6|606|606.8|606.2|606.8|606.2|606.5|605.9|48
1640829300000|2021-12-30 01:55:00|606.6|606|606.3|605.7|606.6|606|606.2|605.6|71
1640829600000|2021-12-30 02:00:00|606.5|605.9|606.5|605.9|606.5|605.9|606.3|605.7|26
1640829900000|2021-12-30 02:05:00|606.7|606.1|606.5|605.9|606.8|606.2|606.5|605.9|64
1640830200000|2021-12-30 02:10:00|606.3|605.7|606.5|605.9|606.5|605.9|606.3|605.7|15
1640830500000|2021-12-30 02:15:00|606.6|606|606.5|605.9|606.6|606|606.5|605.9|5
1640830800000|2021-12-30 02:20:00|606.4|605.8|606.1|605.5|606.4|605.8|606|605.4|38
1640831100000|2021-12-30 02:25:00|606|605.4|606.1|605.5|606.1|605.5|606|605.4|14
1640831400000|2021-12-30 02:30:00|606.3|605.7|606.1|605.5|606.3|605.7|606.1|605.5|9
1640831700000|2021-12-30 02:35:00|606|605.4|605.9|605.3|606|605.4|605.8|605.2|54
1640832000000|2021-12-30 02:40:00|605.8|605.2|606|605.4|606|605.4|605.8|605.2|13
1640832300000|2021-12-30 02:45:00|606.1|605.5|606.2|605.6|606.3|605.7|606|605.4|15
1640832600000|2021-12-30 02:50:00|606.1|605.5|606.3|605.7|606.3|605.7|606.1|605.5|13
1640832900000|2021-12-30 02:55:00|606.2|605.6|606.1|605.5|606.2|605.6|606.1|605.5|7
1640833200000|2021-12-30 03:00:00|606|605.4|606|605.4|606.1|605.5|605.9|605.3|15
1640833500000|2021-12-30 03:05:00|606.1|605.5|605.8|605.2|606.1|605.5|605.8|605.2|23
1640833800000|2021-12-30 03:10:00|605.6|605|605.6|605|605.6|605|605.6|605|125
1640834100000|2021-12-30 03:15:00|605.5|604.9|605.8|605.2|605.8|605.2|605.5|604.9|27
1640834400000|2021-12-30 03:20:00|605.6|605|605.5|604.9|605.6|605|605.5|604.9|20
1640834700000|2021-12-30 03:25:00|605.6|605|605.6|605|605.6|605|605.6|605|43
1640835000000|2021-12-30 03:30:00|605.5|604.9|605.5|604.9|605.5|604.9|605.5|604.9|12
1640835300000|2021-12-30 03:35:00|605.6|605|605.5|604.9|605.6|605|605.5|604.9|6
1640835600000|2021-12-30 03:40:00|||||||||6
1640835900000|2021-12-30 03:45:00|605.6|605|605.6|605|605.6|605|605.6|605|31
1640836200000|2021-12-30 03:50:00|605.5|604.9|605.6|605|605.6|605|605.5|604.9|5
1640836500000|2021-12-30 03:55:00|||||||||6
1640836800000|2021-12-30 04:00:00|||||||||5
1640837100000|2021-12-30 04:05:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|5
1640837700000|2021-12-30 04:15:00|||||||||1
1640838000000|2021-12-30 04:20:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|72
1640838300000|2021-12-30 04:25:00|605.4|604.8|605.4|604.8|605.4|604.8|605.4|604.8|95
1640838600000|2021-12-30 04:30:00|||||||||2
1640838900000|2021-12-30 04:35:00|||||||||3
1640839200000|2021-12-30 04:40:00|||||||||1
1640839800000|2021-12-30 04:50:00|||||||||1
1640840100000|2021-12-30 04:55:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|83
1640840400000|2021-12-30 05:00:00|605.3|604.7|605.3|604.7|605.3|604.7|605.3|604.7|12
1640840700000|2021-12-30 05:05:00|605.2|604.6|605.1|604.5|605.2|604.6|605.1|604.5|15
1640841000000|2021-12-30 05:10:00|605.3|604.7|605.2|604.6|605.3|604.7|605.2|604.6|5
1640841300000|2021-12-30 05:15:00|605.3|604.7|605.3|604.7|605.3|604.7|605.2|604.6|8
1640841600000|2021-12-30 05:20:00|605.2|604.6|605.1|604.5|605.2|604.6|605.1|604.5|13
1640841900000|2021-12-30 05:25:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|27
1640842200000|2021-12-30 05:30:00|605|604.4|604.9|604.3|605.1|604.5|604.9|604.3|68
1640842500000|2021-12-30 05:35:00|604.8|604.2|604.3|603.7|604.8|604.2|604.1|603.5|60
1640842800000|2021-12-30 05:40:00|604.1|603.5|604.1|603.5|604.3|603.7|604.1|603.5|13
1640843100000|2021-12-30 05:45:00|604.3|603.7|604.4|603.8|604.4|603.8|604.1|603.5|18
1640843400000|2021-12-30 05:50:00|604.5|603.9|604.5|603.9|604.5|603.9|604.4|603.8|54
1640843700000|2021-12-30 05:55:00|604.6|604|604.6|604|604.7|604.1|604.6|604|9
1640844000000|2021-12-30 06:00:00|604.5|603.9|604.6|604|604.6|604|604.4|603.8|31
1640844300000|2021-12-30 06:05:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|11
1640844600000|2021-12-30 06:10:00|604.8|604.2|605.1|604.5|605.1|604.5|604.6|604|19
1640844900000|2021-12-30 06:15:00|605|604.4|604.9|604.3|605.1|604.5|604.9|604.3|30
1640845200000|2021-12-30 06:20:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|11
1640845500000|2021-12-30 06:25:00|||||||||9
1640845800000|2021-12-30 06:30:00|605.2|604.6|605.4|604.8|605.4|604.8|605.2|604.6|22
1640846100000|2021-12-30 06:35:00|605.3|604.7|604.9|604.3|605.3|604.7|604.9|604.3|49
1640846400000|2021-12-30 06:40:00|605|604.4|604.9|604.3|605|604.4|604.9|604.3|21
1640846700000|2021-12-30 06:45:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|8
1640847000000|2021-12-30 06:50:00|605.1|604.5|605.4|604.8|605.4|604.8|604.9|604.3|27
1640847300000|2021-12-30 06:55:00|605.3|604.7|605.4|604.8|605.6|605|605.1|604.5|27
1640847600000|2021-12-30 07:00:00|605.5|604.9|605.8|605.2|605.9|605.3|605.4|604.8|100
1640847900000|2021-12-30 07:05:00|605.7|605.1|605.4|604.8|605.8|605.2|605.4|604.8|41
1640848200000|2021-12-30 07:10:00|605.3|604.7|605.1|604.5|605.3|604.7|605.1|604.5|21
1640848500000|2021-12-30 07:15:00|605.3|604.7|604.9|604.3|605.3|604.7|604.9|604.3|124
1640848800000|2021-12-30 07:20:00|604.8|604.2|604.9|604.3|605.1|604.5|604.8|604.2|21
1640849100000|2021-12-30 07:25:00|605|604.4|605.1|604.5|605.1|604.5|604.9|604.3|14
1640849400000|2021-12-30 07:30:00|604.9|604.3|604.9|604.3|605.1|604.5|604.9|604.3|32
1640849700000|2021-12-30 07:35:00|605.1|604.5|604.6|604|605.1|604.5|604.6|604|24
1640850000000|2021-12-30 07:40:00|604.8|604.2|604.6|604|604.8|604.2|604.6|604|53
1640850300000|2021-12-30 07:45:00|604.4|603.8|604.1|603.5|604.4|603.8|604.1|603.5|146
1640850600000|2021-12-30 07:50:00|603.9|603.3|603.6|603|604.1|603.5|603.4|602.8|236
1640850900000|2021-12-30 07:55:00|603.8|603.2|603.8|603.2|603.9|603.3|603.6|603|80
1640851200000|2021-12-30 08:00:00|603.9|603.3|604.1|603.5|604.4|603.8|603.6|603|46
1640851500000|2021-12-30 08:05:00|603.9|603.3|603.6|603|603.9|603.3|603.4|602.8|213
1640851800000|2021-12-30 08:10:00|603.5|602.9|603.1|602.5|603.6|603|603.1|602.5|145
1640852100000|2021-12-30 08:15:00|603.3|602.7|603.8|603.2|603.9|603.3|603.3|602.7|24
1640852400000|2021-12-30 08:20:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|29
1640852700000|2021-12-30 08:25:00|603.5|602.9|603.6|603|603.6|603|603.4|602.8|39
1640853000000|2021-12-30 08:30:00|603.5|602.9|603.9|603.3|603.9|603.3|603.5|602.9|14
1640853300000|2021-12-30 08:35:00|603.8|603.2|604.1|603.5|604.1|603.5|603.8|603.2|44
1640853600000|2021-12-30 08:40:00|603.9|603.3|604.1|603.5|604.1|603.5|603.8|603.2|21
1640853900000|2021-12-30 08:45:00|603.9|603.3|603.9|603.3|604.1|603.5|603.9|603.3|38
1640854200000|2021-12-30 08:50:00|603.8|603.2|603.6|603|603.9|603.3|603.6|603|81
1640854500000|2021-12-30 08:55:00|603.5|602.9|603.3|602.7|603.5|602.9|603.1|602.5|42
1640854800000|2021-12-30 09:00:00|603.1|602.5|603.1|602.5|603.2|602.6|602.9|602.3|36
1640855100000|2021-12-30 09:05:00|602.9|602.3|602.9|602.3|603|602.4|602.9|602.3|26
1640855400000|2021-12-30 09:10:00|602.6|602|603.3|602.7|603.6|603|602.6|602|267
1640855700000|2021-12-30 09:15:00|603.1|602.5|603.3|602.7|603.4|602.8|603.1|602.5|52
1640856000000|2021-12-30 09:20:00|603.4|602.8|603.6|603|603.6|603|603.3|602.7|62
1640856300000|2021-12-30 09:25:00|603.3|602.7|603.3|602.7|603.4|602.8|603.3|602.7|36
1640856600000|2021-12-30 09:30:00|603.4|602.8|603.3|602.7|603.6|603|603.1|602.5|35
1640856900000|2021-12-30 09:35:00|603.6|603|603.8|603.2|603.9|603.3|603.6|603|39
1640857200000|2021-12-30 09:40:00|603.7|603.1|603.8|603.2|603.8|603.2|603.7|603.1|9
1640857500000|2021-12-30 09:45:00|603.6|603|603.3|602.7|603.6|603|603.3|602.7|36
1640857800000|2021-12-30 09:50:00|603.4|602.8|603.4|602.8|603.6|603|603.3|602.7|22
1640858100000|2021-12-30 09:55:00|603.5|602.9|603.6|603|603.6|603|603.5|602.9|11
1640858400000|2021-12-30 10:00:00|603.8|603.2|603.9|603.3|604.6|604|603.8|603.2|77
1640858700000|2021-12-30 10:05:00|604|603.4|603.6|603|604|603.4|603.6|603|3
1640859000000|2021-12-30 10:10:00|603.4|602.8|603.1|602.5|603.6|603|603.1|602.5|46
1640859300000|2021-12-30 10:15:00|603.3|602.7|603.4|602.8|603.4|602.8|603.3|602.7|4
1640859600000|2021-12-30 10:20:00|603.3|602.7|603.6|603|603.6|603|603.3|602.7|26
1640859900000|2021-12-30 10:25:00|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|12
1640860200000|2021-12-30 10:30:00|603.6|603|604.3|603.7|604.3|603.7|603.6|603|65
1640860500000|2021-12-30 10:35:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|38
1640860800000|2021-12-30 10:40:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|20
1640861100000|2021-12-30 10:45:00|603.9|603.3|603.6|603|604.1|603.5|603.6|603|22
1640861400000|2021-12-30 10:50:00|603.4|602.8|603.3|602.7|603.6|603|603.3|602.7|15
1640861700000|2021-12-30 10:55:00|603.5|602.9|603.6|603|603.8|603.2|603.5|602.9|9
1640862000000|2021-12-30 11:00:00|||||||||22
1640862300000|2021-12-30 11:05:00|603.8|603.2|603.3|602.7|603.9|603.3|603.3|602.7|26
1640862600000|2021-12-30 11:10:00|603.4|602.8|603.3|602.7|603.6|603|603.3|602.7|47
1640862900000|2021-12-30 11:15:00|603.1|602.5|603.1|602.5|603.1|602.5|602.8|602.2|46
1640863200000|2021-12-30 11:20:00|||||||||45
1640863500000|2021-12-30 11:25:00|603.3|602.7|602.8|602.2|603.3|602.7|602.7|602.1|199
1640863800000|2021-12-30 11:30:00|602.9|602.3|602.8|602.2|602.9|602.3|602.8|602.2|17
1640864100000|2021-12-30 11:35:00|602.6|602|602.6|602|602.6|602|602.6|602|38
1640864400000|2021-12-30 11:40:00|602.8|602.2|602.8|602.2|602.8|602.2|602.6|602|16
1640864700000|2021-12-30 11:45:00|602.6|602|602.6|602|602.6|602|602.4|601.8|30
1640865000000|2021-12-30 11:50:00|602.5|601.9|603.1|602.5|603.1|602.5|602.4|601.8|63
1640865300000|2021-12-30 11:55:00|603|602.4|603.1|602.5|603.1|602.5|602.9|602.3|18
1640865600000|2021-12-30 12:00:00|602.9|602.3|602.8|602.2|602.9|602.3|602.6|602|51
1640865900000|2021-12-30 12:05:00|603.1|602.5|602.6|602|603.1|602.5|602.6|602|63
1640866200000|2021-12-30 12:10:00|602.4|601.8|602.6|602|602.6|602|602.4|601.8|30
1640866500000|2021-12-30 12:15:00|602.5|601.9|602.8|602.2|602.8|602.2|602.4|601.8|47
1640866800000|2021-12-30 12:20:00|602.7|602.1|602.1|601.5|602.8|602.2|601.9|601.3|120
1640867100000|2021-12-30 12:25:00|601.7|601.1|602.1|601.5|602.1|601.5|601.6|601|136
1640867400000|2021-12-30 12:30:00|602|601.4|602.6|602|602.6|602|602|601.4|61
1640867700000|2021-12-30 12:35:00|602.4|601.8|602.1|601.5|602.4|601.8|601.9|601.3|106
1640868000000|2021-12-30 12:40:00|602.4|601.8|601.9|601.3|602.4|601.8|601.9|601.3|63
1640868300000|2021-12-30 12:45:00|601.8|601.2|602.3|601.7|602.3|601.7|601.8|601.2|97
1640868600000|2021-12-30 12:50:00|602.4|601.8|602.9|602.3|602.9|602.3|602.3|601.7|65
1640868900000|2021-12-30 12:55:00|602.8|602.2|602.9|602.3|603.1|602.5|602.6|602|56
1640869200000|2021-12-30 13:00:00|602.6|602|602.9|602.3|603.1|602.5|602.1|601.5|179
1640869500000|2021-12-30 13:05:00|602.8|602.2|602.9|602.3|603.1|602.5|602.6|602|112
1640869800000|2021-12-30 13:10:00|602.8|602.2|602.6|602|602.9|602.3|602.3|601.7|218
1640870100000|2021-12-30 13:15:00|602.4|601.8|602.6|602|602.6|602|602.4|601.8|47
1640870400000|2021-12-30 13:20:00|602.8|602.2|602.4|601.8|602.9|602.3|602.4|601.8|61
1640870700000|2021-12-30 13:25:00|602.6|602|602.1|601.5|602.6|602|602.1|601.5|57
1640871000000|2021-12-30 13:30:00|602.3|601.7|602.1|601.5|602.4|601.8|601.6|601|246
1640871300000|2021-12-30 13:35:00|601.9|601.3|601.3|600.7|601.9|601.3|601.1|600.5|259
1640871600000|2021-12-30 13:40:00|601.4|600.8|600.9|600.3|601.4|600.8|600.8|600.2|391
1640874600000|2021-12-30 14:30:00|601.1|600.5|602.4|601.8|602.9|602.3|599.4|598.8|3012
1640874900000|2021-12-30 14:35:00|602.6|602|601.4|600.8|602.9|602.3|601.1|600.5|892
1640875200000|2021-12-30 14:40:00|601.6|601|601.6|601|602.6|602|601.4|600.8|1078
1640875500000|2021-12-30 14:45:00|601.9|601.3|600.9|600.3|601.9|601.3|600.9|600.3|681
1640875800000|2021-12-30 14:50:00|601.1|600.5|600.9|600.3|601.6|601|600.4|599.8|759
1640876100000|2021-12-30 14:55:00|600.8|600.2|601.4|600.8|601.4|600.8|600.6|600|437
1640876400000|2021-12-30 15:00:00|601.6|601|600.4|599.8|601.9|601.3|599.9|599.3|679
1640876700000|2021-12-30 15:05:00|600.3|599.7|600.8|600.2|601.1|600.5|600.3|599.7|485
1640877000000|2021-12-30 15:10:00|600.9|600.3|602.9|602.3|603.1|602.5|600.8|600.2|743
1640877300000|2021-12-30 15:15:00|602.8|602.2|603.4|602.8|603.6|603|602.8|602.2|558
1640877600000|2021-12-30 15:20:00|603.3|602.7|603.3|602.7|603.8|603.2|603.1|602.5|708
1640877900000|2021-12-30 15:25:00|603.1|602.5|603.8|603.2|603.8|603.2|603.1|602.5|420
1640878200000|2021-12-30 15:30:00|604.1|603.5|603.7|603.1|604.3|603.7|603.3|602.7|502
1640878500000|2021-12-30 15:35:00|603.6|603|603|602.4|603.7|603.1|602.8|602.2|321
1640878800000|2021-12-30 15:40:00|602.9|602.3|602.1|601.5|603.6|603|602|601.4|156
1640879100000|2021-12-30 15:45:00|602.2|601.6|602.2|601.6|602.6|602|601.8|601.2|732
1640879400000|2021-12-30 15:50:00|602.1|601.5|601.2|600.6|602.1|601.5|601|600.4|469
1640879700000|2021-12-30 15:55:00|600.6|600|600.5|599.9|600.6|600|600.2|599.6|1177
1640880000000|2021-12-30 16:00:00|600.4|599.8|599.5|598.9|600.5|599.9|599.5|598.9|383
1640880300000|2021-12-30 16:05:00|599.3|598.7|598.5|597.9|599.5|598.9|598.5|597.9|828
1640880600000|2021-12-30 16:10:00|598.7|598.1|597.5|596.9|598.7|598.1|597.2|596.6|856
1640880900000|2021-12-30 16:15:00|597.1|596.5|597.6|597|597.6|597|597|596.4|730
1640881200000|2021-12-30 16:20:00|597.5|596.9|596.8|596.2|597.5|596.9|596.7|596.1|643
1640881500000|2021-12-30 16:25:00|596.9|596.3|597|596.4|597|596.4|595.2|594.6|2352
1640881800000|2021-12-30 16:30:00|597.2|596.6|598|597.4|598.2|597.6|596.5|595.9|877
1640882100000|2021-12-30 16:35:00|598.1|597.5|599.4|598.8|599.4|598.8|598|597.4|649
1640882400000|2021-12-30 16:40:00|599.5|598.9|600|599.4|600.2|599.6|599.3|598.7|663
1640882700000|2021-12-30 16:45:00|600.1|599.5|599.9|599.3|600.7|600.1|599.4|598.8|1069
1640883000000|2021-12-30 16:50:00|600|599.4|598.9|598.3|600|599.4|598.9|598.3|1314
1640883300000|2021-12-30 16:55:00|598.8|598.2|598.1|597.5|599|598.4|597.9|597.3|689
1640883600000|2021-12-30 17:00:00|598|597.4|597.8|597.2|598.3|597.7|597.6|597|367
1640883900000|2021-12-30 17:05:00|597.7|597.1|597.6|597|598.5|597.9|597.2|596.6|799
1640884200000|2021-12-30 17:10:00|597.5|596.9|596|595.4|597.6|597|595.9|595.3|1377
1640884500000|2021-12-30 17:15:00|595.9|595.3|594.7|594.1|596|595.4|594.1|593.5|1255
1640884800000|2021-12-30 17:20:00|594.6|594|595.5|594.9|595.5|594.9|594.6|594|798
1640885100000|2021-12-30 17:25:00|595.6|595|594.6|594|595.6|595|594.5|593.9|914
1640885400000|2021-12-30 17:30:00|594.5|593.9|594.8|594.2|595.2|594.6|594.1|593.5|924
1640885700000|2021-12-30 17:35:00|594.7|594.1|595|594.4|595.2|594.6|594.7|594.1|390
1640886000000|2021-12-30 17:40:00|594.8|594.2|594.3|593.7|595|594.4|593.7|593.1|943
1640886300000|2021-12-30 17:45:00|594.2|593.6|593.6|593|594.3|593.7|593.4|592.8|824
1640886600000|2021-12-30 17:50:00|593.5|592.9|594.1|593.5|594.6|594|593.5|592.9|525
1640886900000|2021-12-30 17:55:00|594.2|593.6|594.8|594.2|595.2|594.6|594.1|593.5|960
1640887200000|2021-12-30 18:00:00|594.7|594.1|594.7|594.1|595|594.4|594.5|593.9|475
1640887500000|2021-12-30 18:05:00|594.6|594|594.5|593.9|594.8|594.2|594.5|593.9|239
1640887800000|2021-12-30 18:10:00|594.3|593.7|594.3|593.7|594.6|594|594.2|593.6|355
1640888100000|2021-12-30 18:15:00|594.2|593.6|595|594.4|595.1|594.5|594.2|593.6|312
1640888400000|2021-12-30 18:20:00|595.1|594.5|595.4|594.8|595.5|594.9|595|594.4|762
1640888700000|2021-12-30 18:25:00|595.3|594.7|595.2|594.6|595.4|594.8|595|594.4|496
1640889000000|2021-12-30 18:30:00|595.1|594.5|596|595.4|596.5|595.9|595.1|594.5|800
1640889300000|2021-12-30 18:35:00|596.1|595.5|595.9|595.3|596.1|595.5|595.6|595|338
1640889600000|2021-12-30 18:40:00|596.4|595.8|595.9|595.3|596.6|596|595.9|595.3|1053
1640889900000|2021-12-30 18:45:00|595.6|595|595.9|595.3|596.1|595.5|595.6|595|269
1640890200000|2021-12-30 18:50:00|595.6|595|597.1|596.5|597.1|596.5|595.5|594.9|631
1640890500000|2021-12-30 18:55:00|597|596.4|596.9|596.3|597|596.4|596.4|595.8|472
1640890800000|2021-12-30 19:00:00|596.6|596|596.4|595.8|596.9|596.3|596|595.4|505
1640891100000|2021-12-30 19:05:00|596.2|595.6|596.6|596|596.8|596.2|595.9|595.3|1417
1640891400000|2021-12-30 19:10:00|596.4|595.8|596.6|596|597.2|596.6|596.4|595.8|3506
1640891700000|2021-12-30 19:15:00|596.3|595.7|596.1|595.5|596.8|596.2|596|595.4|1171
1640912400000|2021-12-31 01:00:00|596.5|595.9|596.6|596|597|596.4|596.1|595.5|415
1640912700000|2021-12-31 01:05:00|596.5|595.9|597|596.4|597|596.4|596.5|595.9|167
1640913000000|2021-12-31 01:10:00|597.1|596.5|597.6|597|597.6|597|597.1|596.5|233
1640913300000|2021-12-31 01:15:00|597.8|597.2|597.8|597.2|598.1|597.5|597.8|597.2|65
1640913600000|2021-12-31 01:20:00|597.7|597.1|597.3|596.7|597.7|597.1|597.1|596.5|100
1640913900000|2021-12-31 01:25:00|597.1|596.5|597.1|596.5|597.1|596.5|597|596.4|155
1640914200000|2021-12-31 01:30:00|597.3|596.7|596.8|596.2|597.3|596.7|596.8|596.2|184
1640914500000|2021-12-31 01:35:00|597|596.4|597.5|596.9|597.5|596.9|597|596.4|36
1640914800000|2021-12-31 01:40:00|597.6|597|597.3|596.7|597.6|597|597.1|596.5|13
1640915100000|2021-12-31 01:45:00|597.5|596.9|597.8|597.2|597.8|597.2|597.5|596.9|41
1640915400000|2021-12-31 01:50:00|597.9|597.3|597.6|597|597.9|597.3|597.5|596.9|58
1640915700000|2021-12-31 01:55:00|||||||||71
1640916000000|2021-12-31 02:00:00|597.5|596.9|597.6|597|597.6|597|597.3|596.7|38
1640916300000|2021-12-31 02:05:00|597.4|596.8|596.8|596.2|597.4|596.8|596.8|596.2|29
1640916600000|2021-12-31 02:10:00|596.9|596.3|596.8|596.2|597|596.4|596.6|596|87
1640916900000|2021-12-31 02:15:00|||||||||29
1640917200000|2021-12-31 02:20:00|||||||||19
1640917500000|2021-12-31 02:25:00|||||||||57
1640917800000|2021-12-31 02:30:00|596.6|596|596.8|596.2|596.8|596.2|596.6|596|46
1640918100000|2021-12-31 02:35:00|||||||||20
1640918400000|2021-12-31 02:40:00|596.7|596.1|596.6|596|596.7|596.1|596.6|596|82
1640918700000|2021-12-31 02:45:00|596.7|596.1|596.8|596.2|596.8|596.2|596.6|596|58
1640919000000|2021-12-31 02:50:00|597|596.4|597|596.4|597|596.4|597|596.4|105
1640919300000|2021-12-31 02:55:00|596.9|596.3|597.3|596.7|597.3|596.7|596.9|596.3|25
1640919600000|2021-12-31 03:00:00|597.2|596.6|597.3|596.7|597.3|596.7|597.2|596.6|5
1640919900000|2021-12-31 03:05:00|597.4|596.8|597.8|597.2|597.8|597.2|597.3|596.7|13
1640920200000|2021-12-31 03:10:00|597.9|597.3|597.8|597.2|597.9|597.3|597.8|597.2|28
1640920500000|2021-12-31 03:15:00|597.9|597.3|598|597.4|598|597.4|597.8|597.2|26
1640920800000|2021-12-31 03:20:00|597.9|597.3|597.8|597.2|597.9|597.3|597.6|597|24
1640921100000|2021-12-31 03:25:00|597.6|597|597.6|597|597.8|597.2|597.6|597|10
1640921400000|2021-12-31 03:30:00|597.7|597.1|597.6|597|597.8|597.2|597.6|597|34
1640921700000|2021-12-31 03:35:00|||||||||10
1640922000000|2021-12-31 03:40:00|||||||||5
1640922300000|2021-12-31 03:45:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|21
1640922600000|2021-12-31 03:50:00|598|597.4|598|597.4|598|597.4|597.8|597.2|56
1640922900000|2021-12-31 03:55:00|597.9|597.3|597.9|597.3|598|597.4|597.8|597.2|12
1640923200000|2021-12-31 04:00:00|598|597.4|597.8|597.2|598|597.4|597.8|597.2|34
1640923500000|2021-12-31 04:05:00|597.9|597.3|597.8|597.2|598|597.4|597.8|597.2|16
1640923800000|2021-12-31 04:10:00|597.6|597|597.6|597|597.6|597|597.6|597|21
1640924100000|2021-12-31 04:15:00|597.7|597.1|598|597.4|598|597.4|597.7|597.1|21
1640924400000|2021-12-31 04:20:00|||||||||7
1640924700000|2021-12-31 04:25:00|598.1|597.5|598|597.4|598.1|597.5|598|597.4|63
1640925000000|2021-12-31 04:30:00|||||||||5
1640925300000|2021-12-31 04:35:00|598.1|597.5|598|597.4|598.1|597.5|598|597.4|3
1640925600000|2021-12-31 04:40:00|598.1|597.5|598.1|597.5|598.1|597.5|598.1|597.5|1
1640925900000|2021-12-31 04:45:00|||||||||11
1640926200000|2021-12-31 04:50:00|||||||||4
1640926500000|2021-12-31 04:55:00|597.8|597.2|597.6|597|597.8|597.2|597.6|597|14
1640926800000|2021-12-31 05:00:00|||||||||5
1640927100000|2021-12-31 05:05:00|||||||||5
1640927400000|2021-12-31 05:10:00|597.7|597.1|597.8|597.2|597.8|597.2|597.7|597.1|6
1640927700000|2021-12-31 05:15:00|597.7|597.1|597.7|597.1|597.7|597.1|597.7|597.1|2
1640928000000|2021-12-31 05:20:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|32
1640928300000|2021-12-31 05:25:00|||||||||3
1640928600000|2021-12-31 05:30:00|597.9|597.3|597.6|597|598|597.4|597.6|597|21
1640928900000|2021-12-31 05:35:00|597.5|596.9|597.5|596.9|597.5|596.9|597.5|596.9|1
1640929200000|2021-12-31 05:40:00|597.2|596.6|597.2|596.6|597.2|596.6|597.1|596.5|49
1640929500000|2021-12-31 05:45:00|597.3|596.7|597.5|596.9|597.5|596.9|597.2|596.6|15
1640929800000|2021-12-31 05:50:00|||||||||9
1640930100000|2021-12-31 05:55:00|597.6|597|597.6|597|597.6|597|597.5|596.9|8
1640930400000|2021-12-31 06:00:00|597.5|596.9|597.5|596.9|597.5|596.9|597.5|596.9|7
1640930700000|2021-12-31 06:05:00|597.7|597.1|597.6|597|597.8|597.2|597.6|597|33
1640931000000|2021-12-31 06:10:00|597.5|596.9|597.7|597.1|597.8|597.2|597.5|596.9|16
1640931300000|2021-12-31 06:15:00|597.5|596.9|597.5|596.9|597.5|596.9|597.5|596.9|9
1640931600000|2021-12-31 06:20:00|||||||||16
1640931900000|2021-12-31 06:25:00|597.6|597|597.7|597.1|597.8|597.2|597.5|596.9|16
1640932200000|2021-12-31 06:30:00|597.6|597|597.8|597.2|597.8|597.2|597.6|597|19
1640932500000|2021-12-31 06:35:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|29
1640932800000|2021-12-31 06:40:00|597.8|597.2|597.8|597.2|597.8|597.2|597.6|597|8
1640933100000|2021-12-31 06:45:00|598|597.4|598.3|597.7|598.3|597.7|597.8|597.2|36
1640933400000|2021-12-31 06:50:00|598.2|597.6|598.3|597.7|598.3|597.7|598.2|597.6|6
1640933700000|2021-12-31 06:55:00|598.2|597.6|598.5|597.9|598.5|597.9|598.2|597.6|47
1640934000000|2021-12-31 07:00:00|598.4|597.8|598.3|597.7|598.4|597.8|598.1|597.5|74
1640934300000|2021-12-31 07:05:00|598.1|597.5|598.5|597.9|598.5|597.9|598.1|597.5|74
1640934600000|2021-12-31 07:10:00|598.6|598|598.5|597.9|598.8|598.2|598.5|597.9|46
1640934900000|2021-12-31 07:15:00|598.6|598|598.5|597.9|598.6|598|598.5|597.9|58
1640935200000|2021-12-31 07:20:00|598.3|597.7|598.1|597.5|598.3|597.7|598.1|597.5|86
1640935500000|2021-12-31 07:25:00|598|597.4|598|597.4|598.1|597.5|598|597.4|24
1640935800000|2021-12-31 07:30:00|598.1|597.5|598.1|597.5|598.2|597.6|598|597.4|26
1640936100000|2021-12-31 07:35:00|||||||||2
1640936400000|2021-12-31 07:40:00|598.3|597.7|598|597.4|598.3|597.7|598|597.4|42
1640936700000|2021-12-31 07:45:00|598.1|597.5|598.1|597.5|598.1|597.5|598|597.4|35
1640937000000|2021-12-31 07:50:00|598.2|597.6|598|597.4|598.2|597.6|598|597.4|7
1640937300000|2021-12-31 07:55:00|597.8|597.2|598|597.4|598.1|597.5|597.8|597.2|114
1640937600000|2021-12-31 08:00:00|598.1|597.5|598.3|597.7|598.3|597.7|598.1|597.5|23
1640937900000|2021-12-31 08:05:00|598.1|597.5|597.3|596.7|598.1|597.5|597.3|596.7|145
1640938200000|2021-12-31 08:10:00|597.4|596.8|597.3|596.7|597.5|596.9|597.3|596.7|26
1640938500000|2021-12-31 08:15:00|597.4|596.8|597|596.4|597.4|596.8|596.7|596.1|128
1640938800000|2021-12-31 08:20:00|597.1|596.5|597.1|596.5|597.3|596.7|597|596.4|33
1640939100000|2021-12-31 08:25:00|597|596.4|596.8|596.2|597.1|596.5|596.8|596.2|27
1640939400000|2021-12-31 08:30:00|596.6|596|597|596.4|597.3|596.7|596.6|596|117
1640939700000|2021-12-31 08:35:00|597.1|596.5|597.1|596.5|597.3|596.7|596.8|596.2|72
1640940000000|2021-12-31 08:40:00|597.2|596.6|597.4|596.8|597.5|596.9|597.1|596.5|32
1640940300000|2021-12-31 08:45:00|597.3|596.7|597.1|596.5|597.5|596.9|597.1|596.5|36
1640940600000|2021-12-31 08:50:00|597.2|596.6|597|596.4|597.3|596.7|597|596.4|29
1640940900000|2021-12-31 08:55:00|596.8|596.2|597.2|596.6|597.2|596.6|596.8|596.2|39
1640941200000|2021-12-31 09:00:00|597.1|596.5|597.2|596.6|597.3|596.7|597|596.4|41
1640941500000|2021-12-31 09:05:00|597.3|596.7|597.2|596.6|597.3|596.7|597.2|596.6|3
1640941800000|2021-12-31 09:10:00|597.3|596.7|597.3|596.7|597.5|596.9|597.3|596.7|26
1640942100000|2021-12-31 09:15:00|597.4|596.8|597.5|596.9|597.5|596.9|597.3|596.7|19
1640942400000|2021-12-31 09:20:00|597.4|596.8|597.5|596.9|597.5|596.9|597.4|596.8|26
1640942700000|2021-12-31 09:25:00|597.8|597.2|598.8|598.2|598.8|598.2|597.8|597.2|207
1640943000000|2021-12-31 09:30:00|599.1|598.5|598.5|597.9|599.2|598.6|598.4|597.8|43
1640943300000|2021-12-31 09:35:00|598.4|597.8|598.4|597.8|598.7|598.1|598.4|597.8|32
1640943600000|2021-12-31 09:40:00|598.3|597.7|598.6|598|598.8|598.2|598.3|597.7|24
1640943900000|2021-12-31 09:45:00|598.4|597.8|597.8|597.2|598.6|598|597.8|597.2|25
1640944200000|2021-12-31 09:50:00|597.9|597.3|598|597.4|598.3|597.7|597.8|597.2|50
1640944500000|2021-12-31 09:55:00|597.9|597.3|598|597.4|598.1|597.5|597.8|597.2|38
1640944800000|2021-12-31 10:00:00|597.9|597.3|597.8|597.2|598|597.4|597.8|597.2|7
1640945100000|2021-12-31 10:05:00|598|597.4|598|597.4|598.1|597.5|598|597.4|14
1640945400000|2021-12-31 10:10:00|597.8|597.2|597.8|597.2|597.9|597.3|597.8|597.2|13
1640945700000|2021-12-31 10:15:00|597.6|597|597.5|596.9|597.6|597|597.3|596.7|22
1640946000000|2021-12-31 10:20:00|597.6|597|597.5|596.9|597.6|597|597.3|596.7|23
1640946300000|2021-12-31 10:25:00|597.6|597|597.5|596.9|597.7|597.1|597.5|596.9|37
1640946600000|2021-12-31 10:30:00|597.4|596.8|597.3|596.7|597.6|597|597.1|596.5|65
1640946900000|2021-12-31 10:35:00|597.1|596.5|597.3|596.7|597.3|596.7|597.1|596.5|31
1640947200000|2021-12-31 10:40:00|597.1|596.5|597|596.4|597.3|596.7|596.8|596.2|72
1640947500000|2021-12-31 10:45:00|597.1|596.5|596.9|596.3|597.1|596.5|596.6|596|100
1640947800000|2021-12-31 10:50:00|597|596.4|597|596.4|597|596.4|596.8|596.2|4
1640948100000|2021-12-31 10:55:00|596.8|596.2|597|596.4|597|596.4|596.8|596.2|47
1640948400000|2021-12-31 11:00:00|596.9|596.3|596.8|596.2|597|596.4|596.8|596.2|6
1640948700000|2021-12-31 11:05:00|596.7|596.1|596.7|596.1|596.8|596.2|596.7|596.1|21
1640949000000|2021-12-31 11:10:00|596.6|596|596.8|596.2|596.8|596.2|596.6|596|35
1640949300000|2021-12-31 11:15:00|596.6|596|596.6|596|596.6|596|596.6|596|13
1640949600000|2021-12-31 11:20:00|596.5|595.9|596.3|595.7|596.6|596|596.1|595.5|223
1640949900000|2021-12-31 11:25:00|596.5|595.9|596.3|595.7|596.6|596|596.3|595.7|21
1640950200000|2021-12-31 11:30:00|596.2|595.6|596.1|595.5|596.3|595.7|596|595.4|17
1640950500000|2021-12-31 11:35:00|596|595.4|596.1|595.5|596.1|595.5|596|595.4|19
1640950800000|2021-12-31 11:40:00|||||||||27
1640951100000|2021-12-31 11:45:00|||||||||10
1640951400000|2021-12-31 11:50:00|596.3|595.7|596.5|595.9|596.5|595.9|596.3|595.7|32
1640951700000|2021-12-31 11:55:00|596.4|595.8|596.3|595.7|596.6|596|596.3|595.7|5
1640952000000|2021-12-31 12:00:00|596.1|595.5|595.8|595.2|596.3|595.7|595.8|595.2|21
1640952300000|2021-12-31 12:05:00|595.9|595.3|595.8|595.2|596|595.4|595.8|595.2|13
1640952600000|2021-12-31 12:10:00|596|595.4|595.8|595.2|596.3|595.7|595.8|595.2|60
1640952900000|2021-12-31 12:15:00|596|595.4|596.1|595.5|596.1|595.5|596|595.4|44
1640953200000|2021-12-31 12:20:00|596|595.4|596.1|595.5|596.1|595.5|595.8|595.2|14
1640953500000|2021-12-31 12:25:00|595.9|595.3|595.8|595.2|595.9|595.3|595.6|595|98
1640953800000|2021-12-31 12:30:00|595.7|595.1|595.5|594.9|595.8|595.2|595.3|594.7|83
1640954100000|2021-12-31 12:35:00|595.3|594.7|595.6|595|595.7|595.1|595.3|594.7|51
1640954400000|2021-12-31 12:40:00|595.5|594.9|595.5|594.9|595.7|595.1|595.5|594.9|40
1640954700000|2021-12-31 12:45:00|595.4|594.8|595.6|595|595.7|595.1|595.3|594.7|34
1640955000000|2021-12-31 12:50:00|595.8|595.2|595.8|595.2|595.8|595.2|595.5|594.9|39
1640955300000|2021-12-31 12:55:00|595.7|595.1|595.7|595.1|595.8|595.2|595.5|594.9|73
1640955600000|2021-12-31 13:00:00|595.8|595.2|596|595.4|596.2|595.6|595.7|595.1|31
1640955900000|2021-12-31 13:05:00|595.9|595.3|596.2|595.6|596.5|595.9|595.9|595.3|98
1640956200000|2021-12-31 13:10:00|596.1|595.5|596|595.4|596.4|595.8|595.9|595.3|167
1640956500000|2021-12-31 13:15:00|595.9|595.3|595.7|595.1|596|595.4|595.7|595.1|58
1640956800000|2021-12-31 13:20:00|595.6|595|595.7|595.1|596|595.4|595.6|595|27
1640957100000|2021-12-31 13:25:00|595.8|595.2|596.1|595.5|596.2|595.6|595.8|595.2|68
1640957400000|2021-12-31 13:30:00|596.2|595.6|596.2|595.6|596.3|595.7|596.2|595.6|21
1640957700000|2021-12-31 13:35:00|596|595.4|596|595.4|596|595.4|596|595.4|44
1640958000000|2021-12-31 13:40:00|596.1|595.5|596.2|595.6|596.5|595.9|596.1|595.5|119
1640961000000|2021-12-31 14:30:00|596|595.4|598.3|597.7|598.4|597.8|595.3|594.7|1388
1640961300000|2021-12-31 14:35:00|598.4|597.8|597.2|596.6|598.7|598.1|596.8|596.2|842
1640961600000|2021-12-31 14:40:00|597.3|596.7|597.6|597|597.8|597.2|597.1|596.5|310
1640961900000|2021-12-31 14:45:00|597.8|597.2|596.8|596.2|598.1|597.5|596.3|595.7|631
1640962200000|2021-12-31 14:50:00|596.7|596.1|597.6|597|597.6|597|596.3|595.7|342
1640962500000|2021-12-31 14:55:00|597.5|596.9|597.6|597|598.3|597.7|597.5|596.9|397
1640962800000|2021-12-31 15:00:00|597.7|597.1|598.7|598.1|598.9|598.3|597.6|597|587
1640963100000|2021-12-31 15:05:00|598.8|598.2|598.7|598.1|598.9|598.3|598.2|597.6|511
1640963400000|2021-12-31 15:10:00|598.8|598.2|597.2|596.6|599.2|598.6|597.2|596.6|563
1640963700000|2021-12-31 15:15:00|597.1|596.5|596.6|596|597.2|596.6|596.4|595.8|269
1640964000000|2021-12-31 15:20:00|596.4|595.8|597.1|596.5|597.1|596.5|596.1|595.5|479
1640964300000|2021-12-31 15:25:00|596.9|596.3|597.9|597.3|597.9|597.3|596.8|596.2|309
1640964600000|2021-12-31 15:30:00|597.8|597.2|598.3|597.7|598.8|598.2|597.7|597.1|507
1640964900000|2021-12-31 15:35:00|598.1|597.5|598.1|597.5|598.2|597.6|597.3|596.7|330
1640965200000|2021-12-31 15:40:00|598.2|597.6|598.1|597.5|598.6|598|597.8|597.2|401
1640965500000|2021-12-31 15:45:00|598.2|597.6|598.2|597.6|598.6|598|597.8|597.2|690
1640965800000|2021-12-31 15:50:00|598.1|597.5|598.6|598|598.8|598.2|598.1|597.5|315
1640966100000|2021-12-31 15:55:00|598.7|598.1|598.8|598.2|598.8|598.2|598.4|597.8|164
1640966400000|2021-12-31 16:00:00|598.9|598.3|598.4|597.8|598.9|598.3|598.3|597.7|305
1640966700000|2021-12-31 16:05:00|598.3|597.7|598.8|598.2|598.9|598.3|598.2|597.6|213
1640967000000|2021-12-31 16:10:00|598.7|598.1|598.7|598.1|599.2|598.6|598.7|598.1|222
1640967300000|2021-12-31 16:15:00|598.8|598.2|599.8|599.2|599.9|599.3|598.6|598|539
1640967600000|2021-12-31 16:20:00|599.9|599.3|599.3|598.7|599.9|599.3|599.2|598.6|527
1640967900000|2021-12-31 16:25:00|599.4|598.8|599.3|598.7|600.1|599.5|599.1|598.5|331
1640968200000|2021-12-31 16:30:00|599.2|598.6|598.3|597.7|599.2|598.6|598.3|597.7|337
1640968500000|2021-12-31 16:35:00|598.2|597.6|597.4|596.8|598.3|597.7|597.3|596.7|301
1640968800000|2021-12-31 16:40:00|597.6|597|598.1|597.5|598.1|597.5|597.4|596.8|221
1640969100000|2021-12-31 16:45:00|597.9|597.3|598.1|597.5|598.3|597.7|597.8|597.2|145
1640969400000|2021-12-31 16:50:00|597.8|597.2|598.1|597.5|598.2|597.6|597.8|597.2|102
1640969700000|2021-12-31 16:55:00|598.2|597.6|597.9|597.3|598.4|597.8|597.8|597.2|337
1640970000000|2021-12-31 17:00:00|597.8|597.2|597.4|596.8|597.9|597.3|597.3|596.7|217
1640970300000|2021-12-31 17:05:00|597.3|596.7|596.2|595.6|597.6|597|596.2|595.6|797
1640970600000|2021-12-31 17:10:00|596.7|596.1|596.9|596.3|597.1|596.5|596.4|595.8|424
1640970900000|2021-12-31 17:15:00|597.1|596.5|597.2|596.6|597.4|596.8|597.1|596.5|217
1640971200000|2021-12-31 17:20:00|597.3|596.7|597.1|596.5|597.3|596.7|596.7|596.1|145
1640971500000|2021-12-31 17:25:00|597.2|596.6|596.2|595.6|597.4|596.8|596.2|595.6|390
1640971800000|2021-12-31 17:30:00|596.1|595.5|596.2|595.6|596.4|595.8|595.9|595.3|209
1640972100000|2021-12-31 17:35:00|596.3|595.7|595.8|595.2|596.4|595.8|595.8|595.2|92
1640972400000|2021-12-31 17:40:00|595.6|595|596.7|596.1|596.8|596.2|595.4|594.8|647
1640972700000|2021-12-31 17:45:00|596.6|596|596.6|596|596.8|596.2|596.3|595.7|201
1640973000000|2021-12-31 17:50:00|596.7|596.1|596.6|596|597.2|596.6|596.4|595.8|241
1640973300000|2021-12-31 17:55:00|596.4|595.8|596.9|596.3|596.9|596.3|596.3|595.7|190
1640973600000|2021-12-31 18:00:00|596.8|596.2|596.2|595.6|596.9|596.3|596.2|595.6|443
1640973900000|2021-12-31 18:05:00|596.3|595.7|596.5|595.9|596.7|596.1|596|595.4|178
1640974200000|2021-12-31 18:10:00|596.4|595.8|596.3|595.7|597|596.4|596.3|595.7|359
1640974500000|2021-12-31 18:15:00|596.4|595.8|596.6|596|596.8|596.2|596.3|595.7|397
1640974800000|2021-12-31 18:20:00|596.8|596.2|596.3|595.7|596.8|596.2|596.3|595.7|178
1640975100000|2021-12-31 18:25:00|596.4|595.8|596.5|595.9|596.8|596.2|596|595.4|155
1640975400000|2021-12-31 18:30:00|596.6|596|596.1|595.5|596.6|596|595.6|595|314
1640975700000|2021-12-31 18:35:00|596.2|595.6|596.3|595.7|596.4|595.8|596.1|595.5|87
1640976000000|2021-12-31 18:40:00|596|595.4|596.4|595.8|597.1|596.5|595.8|595.2|355
1640976300000|2021-12-31 18:45:00|596.3|595.7|595.9|595.3|596.3|595.7|595.8|595.2|125
1640976600000|2021-12-31 18:50:00|595.8|595.2|595.1|594.5|595.9|595.3|595|594.4|393
1640976900000|2021-12-31 18:55:00|595|594.4|594.6|594|595.1|594.5|594.1|593.5|542
1640977200000|2021-12-31 19:00:00|594.8|594.2|594.9|594.3|595.3|594.7|594.5|593.9|568
1640977500000|2021-12-31 19:05:00|594.8|594.2|594.9|594.3|595.1|594.5|594.5|593.9|356
1640977800000|2021-12-31 19:10:00|594.8|594.2|593.7|593.1|595.5|594.9|593.6|593|3142
1640978100000|2021-12-31 19:15:00|593.6|593|593.7|593.1|594|593.4|593.6|593|1746
1641171600000|2022-01-03 01:00:00|600.8|600.2|600.4|599.8|601.7|601.1|599.9|599.3|1113
1641171900000|2022-01-03 01:05:00|600.3|599.7|600.5|599.9|600.8|600.2|600|599.4|257
1641172200000|2022-01-03 01:10:00|600.4|599.8|599.9|599.3|600.4|599.8|599.5|598.9|188
1641172500000|2022-01-03 01:15:00|600|599.4|600.7|600.1|600.7|600.1|599.7|599.1|149
1641172800000|2022-01-03 01:20:00|600.4|599.8|601|600.4|601|600.4|600.4|599.8|136
1641173100000|2022-01-03 01:25:00|601.2|600.6|601.4|600.8|601.7|601.1|601|600.4|218
1641173400000|2022-01-03 01:30:00|601.5|600.9|601.5|600.9|601.7|601.1|601.2|600.6|173
1641173700000|2022-01-03 01:35:00|601.3|600.7|600.7|600.1|601.3|600.7|600.5|599.9|74
1641174000000|2022-01-03 01:40:00|600.8|600.2|600.7|600.1|600.9|600.3|600.5|599.9|87
1641174300000|2022-01-03 01:45:00|600.5|599.9|600.9|600.3|600.9|600.3|600.4|599.8|64
1641174600000|2022-01-03 01:50:00|600.8|600.2|601.3|600.7|601.4|600.8|600.8|600.2|84
1641174900000|2022-01-03 01:55:00|601.4|600.8|601.3|600.7|601.5|600.9|601.2|600.6|32
1641175200000|2022-01-03 02:00:00|601.4|600.8|601.7|601.1|601.8|601.2|601.3|600.7|39
1641175500000|2022-01-03 02:05:00|601.6|601|601.8|601.2|602.2|601.6|601.5|600.9|128
1641175800000|2022-01-03 02:10:00|601.7|601.1|601.7|601.1|601.8|601.2|601.5|600.9|29
1641176100000|2022-01-03 02:15:00|601.6|601|601.5|600.9|601.7|601.1|601.5|600.9|21
1641176400000|2022-01-03 02:20:00|601.6|601|601.5|600.9|602|601.4|601.5|600.9|199
1641176700000|2022-01-03 02:25:00|601.3|600.7|601.2|600.6|601.3|600.7|601.2|600.6|19
1641177000000|2022-01-03 02:30:00|601.1|600.5|601|600.4|601.1|600.5|600.8|600.2|75
1641177300000|2022-01-03 02:35:00|601.2|600.6|601.3|600.7|601.3|600.7|601.2|600.6|32
1641177600000|2022-01-03 02:40:00|601.2|600.6|601.5|600.9|601.5|600.9|601.1|600.5|22
1641177900000|2022-01-03 02:45:00|||||||||9
1641178200000|2022-01-03 02:50:00|||||||||21
1641178500000|2022-01-03 02:55:00|601.3|600.7|601.5|600.9|601.5|600.9|601.2|600.6|36
1641178800000|2022-01-03 03:00:00|601.3|600.7|601.2|600.6|601.3|600.7|601|600.4|164
1641179100000|2022-01-03 03:05:00|601.3|600.7|601.2|600.6|601.3|600.7|601|600.4|33
1641179400000|2022-01-03 03:10:00|601.3|600.7|601|600.4|601.3|600.7|601|600.4|90
1641179700000|2022-01-03 03:15:00|601.1|600.5|601.2|600.6|601.2|600.6|601.1|600.5|29
1641180000000|2022-01-03 03:20:00|601.3|600.7|601.3|600.7|601.4|600.8|601.3|600.7|44
1641180300000|2022-01-03 03:25:00|601.2|600.6|601.7|601.1|601.7|601.1|601.2|600.6|35
1641180600000|2022-01-03 03:30:00|601.5|600.9|601.5|600.9|601.5|600.9|601.5|600.9|33
1641180900000|2022-01-03 03:35:00|||||||||17
1641181200000|2022-01-03 03:40:00|601.6|601|601.7|601.1|601.7|601.1|601.5|600.9|28
1641181500000|2022-01-03 03:45:00|601.8|601.2|602|601.4|602|601.4|601.8|601.2|65
1641181800000|2022-01-03 03:50:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|57
1641182100000|2022-01-03 03:55:00|602|601.4|602.2|601.6|602.2|601.6|602|601.4|41
1641182400000|2022-01-03 04:00:00|602.5|601.9|602.7|602.1|602.7|602.1|602.4|601.8|95
1641182700000|2022-01-03 04:05:00|602.8|602.2|602.7|602.1|602.9|602.3|602.5|601.9|68
1641183000000|2022-01-03 04:10:00|602.6|602|602.8|602.2|602.8|602.2|602.5|601.9|44
1641183300000|2022-01-03 04:15:00|602.7|602.1|602.9|602.3|603|602.4|602.7|602.1|61
1641183600000|2022-01-03 04:20:00|603|602.4|602.8|602.2|603|602.4|602.8|602.2|22
1641183900000|2022-01-03 04:25:00|602.7|602.1|602.7|602.1|602.7|602.1|602.5|601.9|56
1641184200000|2022-01-03 04:30:00|602.8|602.2|602.8|602.2|602.8|602.2|602.7|602.1|26
1641184500000|2022-01-03 04:35:00|602.7|602.1|602.5|601.9|602.7|602.1|602.5|601.9|40
1641184800000|2022-01-03 04:40:00|602.3|601.7|602.2|601.6|602.3|601.7|602.2|601.6|41
1641185100000|2022-01-03 04:45:00|||||||||4
1641185400000|2022-01-03 04:50:00|602|601.4|602|601.4|602|601.4|601.8|601.2|52
1641185700000|2022-01-03 04:55:00|602.1|601.5|602.3|601.7|602.3|601.7|602.1|601.5|17
1641186000000|2022-01-03 05:00:00|602.5|601.9|602.5|601.9|602.6|602|602.5|601.9|37
1641186300000|2022-01-03 05:05:00|602.6|602|602.5|601.9|602.6|602|602.5|601.9|24
1641186600000|2022-01-03 05:10:00|602.3|601.7|602.4|601.8|602.5|601.9|602.3|601.7|44
1641186900000|2022-01-03 05:15:00|602.5|601.9|602.5|601.9|602.5|601.9|602.5|601.9|13
1641187200000|2022-01-03 05:20:00|602.3|601.7|602.2|601.6|602.3|601.7|602|601.4|42
1641187500000|2022-01-03 05:25:00|602.3|601.7|602.3|601.7|602.4|601.8|602.2|601.6|25
1641187800000|2022-01-03 05:30:00|602|601.4|602|601.4|602|601.4|602|601.4|7
1641188100000|2022-01-03 05:35:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|10
1641188400000|2022-01-03 05:40:00|602.3|601.7|602.3|601.7|602.3|601.7|602.2|601.6|19
1641188700000|2022-01-03 05:45:00|602.4|601.8|602.2|601.6|602.4|601.8|602.2|601.6|22
1641189000000|2022-01-03 05:50:00|602|601.4|602|601.4|602|601.4|602|601.4|17
1641189300000|2022-01-03 05:55:00|602.2|601.6|602.2|601.6|602.2|601.6|602.2|601.6|9
1641189600000|2022-01-03 06:00:00|||||||||25
1641189900000|2022-01-03 06:05:00|602.4|601.8|602.4|601.8|602.6|602|602.4|601.8|19
1641190200000|2022-01-03 06:10:00|602.3|601.7|602.2|601.6|602.4|601.8|602.2|601.6|11
1641190500000|2022-01-03 06:15:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|15
1641190800000|2022-01-03 06:20:00|602.2|601.6|601.8|601.2|602.2|601.6|601.8|601.2|45
1641191100000|2022-01-03 06:25:00|601.7|601.1|602|601.4|602|601.4|601.7|601.1|53
1641191400000|2022-01-03 06:30:00|||||||||13
1641191700000|2022-01-03 06:35:00|602.2|601.6|602.2|601.6|602.3|601.7|602.2|601.6|14
1641192000000|2022-01-03 06:40:00|602.3|601.7|602.2|601.6|602.3|601.7|602|601.4|80
1641192300000|2022-01-03 06:45:00|602.3|601.7|602.7|602.1|602.7|602.1|602.3|601.7|22
1641192600000|2022-01-03 06:50:00|602.6|602|602.9|602.3|602.9|602.3|602.5|601.9|151
1641192900000|2022-01-03 06:55:00|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|46
1641193200000|2022-01-03 07:00:00|602.6|602|602.5|601.9|602.6|602|602.4|601.8|16
1641193500000|2022-01-03 07:05:00|602.6|602|602.9|602.3|602.9|602.3|602.6|602|107
1641193800000|2022-01-03 07:10:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|50
1641194100000|2022-01-03 07:15:00|603.1|602.5|603.2|602.6|603.2|602.6|603|602.4|51
1641194400000|2022-01-03 07:20:00|603.3|602.7|603.3|602.7|603.4|602.8|603.2|602.6|92
1641194700000|2022-01-03 07:25:00|603.4|602.8|603.2|602.6|603.4|602.8|603.2|602.6|34
1641195000000|2022-01-03 07:30:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|112
1641195300000|2022-01-03 07:35:00|603.3|602.7|602.8|602.2|603.3|602.7|602.7|602.1|58
1641195600000|2022-01-03 07:40:00|602.7|602.1|602.7|602.1|602.8|602.2|602.7|602.1|67
1641195900000|2022-01-03 07:45:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|25
1641196200000|2022-01-03 07:50:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|21
1641196500000|2022-01-03 07:55:00|603.2|602.6|603.2|602.6|603.2|602.6|603.2|602.6|9
1641196800000|2022-01-03 08:00:00|603|602.4|603.2|602.6|603.2|602.6|602.9|602.3|72
1641197100000|2022-01-03 08:05:00|603.1|602.5|603.2|602.6|603.3|602.7|603.1|602.5|96
1641197400000|2022-01-03 08:10:00|603.3|602.7|603.2|602.6|603.3|602.7|602.9|602.3|83
1641197700000|2022-01-03 08:15:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|74
1641198000000|2022-01-03 08:20:00|603|602.4|602.8|602.2|603|602.4|602.7|602.1|70
1641198300000|2022-01-03 08:25:00|602.7|602.1|602.5|601.9|602.8|602.2|602.5|601.9|37
1641198600000|2022-01-03 08:30:00|602.4|601.8|602.7|602.1|602.7|602.1|602.4|601.8|70
1641198900000|2022-01-03 08:35:00|602.8|602.2|601.8|601.2|602.8|602.2|601.8|601.2|265
1641199200000|2022-01-03 08:40:00|602|601.4|601.3|600.7|602|601.4|601.3|600.7|208
1641199500000|2022-01-03 08:45:00|601.4|600.8|601.4|600.8|601.5|600.9|601.2|600.6|30
1641199800000|2022-01-03 08:50:00|601.5|600.9|601.6|601|601.7|601.1|601.2|600.6|51
1641200100000|2022-01-03 08:55:00|601.5|600.9|601.9|601.3|601.9|601.3|601.5|600.9|35
1641200400000|2022-01-03 09:00:00|601.8|601.2|600.8|600.2|601.8|601.2|600.7|600.1|226
1641200700000|2022-01-03 09:05:00|600.7|600.1|600.7|600.1|600.8|600.2|600.7|600.1|21
1641201000000|2022-01-03 09:10:00|600.5|599.9|600.7|600.1|600.7|600.1|600.5|599.9|35
1641201300000|2022-01-03 09:15:00|601|600.4|601.4|600.8|601.5|600.9|601|600.4|129
1641201600000|2022-01-03 09:20:00|601.3|600.7|601|600.4|601.4|600.8|601|600.4|29
1641201900000|2022-01-03 09:25:00|600.9|600.3|600.7|600.1|601.2|600.6|600.7|600.1|69
1641202200000|2022-01-03 09:30:00|601|600.4|601.2|600.6|601.2|600.6|601|600.4|42
1641202500000|2022-01-03 09:35:00|601.4|600.8|601.2|600.6|601.4|600.8|601.2|600.6|39
1641202800000|2022-01-03 09:40:00|601.3|600.7|601.2|600.6|601.3|600.7|601|600.4|37
1641203100000|2022-01-03 09:45:00|601.3|600.7|601.7|601.1|601.8|601.2|601.2|600.6|88
1641203400000|2022-01-03 09:50:00|601.6|601|601.8|601.2|602.2|601.6|601.5|600.9|70
1641203700000|2022-01-03 09:55:00|601.7|601.1|602.7|602.1|602.7|602.1|601.7|601.1|79
1641204000000|2022-01-03 10:00:00|602.6|602|602.5|601.9|602.7|602.1|602.4|601.8|41
1641204300000|2022-01-03 10:05:00|602.4|601.8|602.6|602|602.7|602.1|602.3|601.7|27
1641204600000|2022-01-03 10:10:00|602.7|602.1|603.4|602.8|603.4|602.8|602.6|602|242
1641204900000|2022-01-03 10:15:00|603.2|602.6|602.8|602.2|603.2|602.6|602.8|602.2|33
1641205200000|2022-01-03 10:20:00|602.9|602.3|602.7|602.1|603.2|602.6|602.7|602.1|125
1641205500000|2022-01-03 10:25:00|602.8|602.2|602.7|602.1|603|602.4|602.7|602.1|64
1641205800000|2022-01-03 10:30:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|33
1641206100000|2022-01-03 10:35:00|603|602.4|602.9|602.3|603|602.4|602.7|602.1|35
1641206400000|2022-01-03 10:40:00|603|602.4|603.2|602.6|603.2|602.6|602.9|602.3|114
1641206700000|2022-01-03 10:45:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|30
1641207000000|2022-01-03 10:50:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|33
1641207300000|2022-01-03 10:55:00|603.3|602.7|603.4|602.8|603.4|602.8|603.2|602.6|29
1641207600000|2022-01-03 11:00:00|603.7|603.1|602.9|602.3|604.4|603.8|602.9|602.3|236
1641207900000|2022-01-03 11:05:00|602.7|602.1|602.3|601.7|602.9|602.3|602.2|601.6|126
1641208200000|2022-01-03 11:10:00|602.2|601.6|601.7|601.1|602.4|601.8|601.7|601.1|62
1641208500000|2022-01-03 11:15:00|601.9|601.3|601.7|601.1|601.9|601.3|601.2|600.6|63
1641208800000|2022-01-03 11:20:00|601.9|601.3|601.7|601.1|601.9|601.3|601.2|600.6|53
1641209100000|2022-01-03 11:25:00|601.9|601.3|602|601.4|602|601.4|601.7|601.1|27
1641209400000|2022-01-03 11:30:00|601.9|601.3|601.7|601.1|601.9|601.3|601.7|601.1|16
1641209700000|2022-01-03 11:35:00|601.5|600.9|602|601.4|602|601.4|601.4|600.8|71
1641210000000|2022-01-03 11:40:00|601.9|601.3|601.5|600.9|601.9|601.3|601.4|600.8|35
1641210300000|2022-01-03 11:45:00|601.9|601.3|601.5|600.9|602.1|601.5|601.4|600.8|65
1641210600000|2022-01-03 11:50:00|601.3|600.7|601.7|601.1|601.8|601.2|601.2|600.6|45
1641210900000|2022-01-03 11:55:00|601.6|601|601.3|600.7|601.9|601.3|601.2|600.6|57
1641211200000|2022-01-03 12:00:00|600.9|600.3|600.9|600.3|601|600.4|600.7|600.1|40
1641211500000|2022-01-03 12:05:00|601|600.4|600.7|600.1|601|600.4|600.7|600.1|29
1641211800000|2022-01-03 12:10:00|600.9|600.3|600.8|600.2|601|600.4|600.8|600.2|37
1641212100000|2022-01-03 12:15:00|600.7|600.1|601|600.4|601|600.4|600.7|600.1|20
1641212400000|2022-01-03 12:20:00|600.9|600.3|601|600.4|601|600.4|600.7|600.1|81
1641212700000|2022-01-03 12:25:00|601.2|600.6|601.4|600.8|601.5|600.9|601.2|600.6|26
1641213000000|2022-01-03 12:30:00|601.5|600.9|601.5|600.9|601.8|601.2|601.4|600.8|50
1641213300000|2022-01-03 12:35:00|601.7|601.1|601.5|600.9|601.7|601.1|601.5|600.9|22
1641213600000|2022-01-03 12:40:00|601.7|601.1|601.9|601.3|601.9|601.3|601.6|601|43
1641213900000|2022-01-03 12:45:00|601.8|601.2|602.2|601.6|602.2|601.6|601.7|601.1|50
1641214200000|2022-01-03 12:50:00|602.3|601.7|602.2|601.6|602.8|602.2|602.2|601.6|184
1641214500000|2022-01-03 12:55:00|602.3|601.7|601.5|600.9|602.3|601.7|601.4|600.8|81
1641214800000|2022-01-03 13:00:00|601.4|600.8|601.4|600.8|601.9|601.3|601.4|600.8|198
1641215100000|2022-01-03 13:05:00|601.5|600.9|601.5|600.9|601.7|601.1|601.2|600.6|142
1641215400000|2022-01-03 13:10:00|601.4|600.8|600.9|600.3|601.7|601.1|600.9|600.3|112
1641215700000|2022-01-03 13:15:00|600.7|600.1|599.5|598.9|600.9|600.3|599.1|598.5|325
1641216000000|2022-01-03 13:20:00|599.6|599|599.2|598.6|599.7|599.1|599.2|598.6|139
1641216300000|2022-01-03 13:25:00|599.4|598.8|599.5|598.9|599.7|599.1|599.2|598.6|219
1641216600000|2022-01-03 13:30:00|599.3|598.7|599.2|598.6|599.6|599|599|598.4|193
1641216900000|2022-01-03 13:35:00|599|598.4|598.7|598.1|599|598.4|597.9|597.3|161
1641217200000|2022-01-03 13:40:00|598.5|597.9|598.8|598.2|599|598.4|598.5|597.9|126
1641220200000|2022-01-03 14:30:00|598.7|598.1|595.8|595.2|598.7|598.1|594.2|593.6|3032
1641220500000|2022-01-03 14:35:00|596|595.4|597.2|596.6|597.3|596.7|595.4|594.8|1476
1641220800000|2022-01-03 14:40:00|596.9|596.3|598.9|598.3|599.3|598.7|596.2|595.6|2115
1641221100000|2022-01-03 14:45:00|598.7|598.1|598.5|597.9|599.6|599|598.1|597.5|1373
1641221400000|2022-01-03 14:50:00|598.4|597.8|598.6|598|599.4|598.8|598.1|597.5|939
1641221700000|2022-01-03 14:55:00|598.7|598.1|597.8|597.2|598.7|598.1|597.3|596.7|672
1641222000000|2022-01-03 15:00:00|597.9|597.3|598.7|598.1|599.6|599|597.9|597.3|1024
1641222300000|2022-01-03 15:05:00|598.4|597.8|596.8|596.2|598.8|598.2|596.7|596.1|603
1641222600000|2022-01-03 15:10:00|596.7|596.1|596.4|595.8|596.9|596.3|595.9|595.3|783
1641222900000|2022-01-03 15:15:00|596.2|595.6|594.7|594.1|596.2|595.6|594.4|593.8|996
1641223200000|2022-01-03 15:20:00|594.9|594.3|596.7|596.1|596.7|596.1|594.7|594.1|983
1641223500000|2022-01-03 15:25:00|596.6|596|596.3|595.7|597.2|596.6|595.8|595.2|817
1641223800000|2022-01-03 15:30:00|596.2|595.6|596.2|595.6|596.7|596.1|595.9|595.3|440
1641224100000|2022-01-03 15:35:00|596.3|595.7|595.3|594.7|596.6|596|595.2|594.6|445
1641224400000|2022-01-03 15:40:00|595.4|594.8|594.2|593.6|595.7|595.1|594.2|593.6|612
1641224700000|2022-01-03 15:45:00|594.3|593.7|593.9|593.3|594.4|593.8|593.3|592.7|1360
1641225000000|2022-01-03 15:50:00|594.1|593.5|593.7|593.1|594.2|593.6|593.4|592.8|675
1641225300000|2022-01-03 15:55:00|593.6|593|592.7|592.1|593.7|593.1|592.6|592|561
1641225600000|2022-01-03 16:00:00|592.4|591.8|591.4|590.8|592.7|592.1|591.4|590.8|1446
1641225900000|2022-01-03 16:05:00|591.3|590.7|588.8|588.2|591.4|590.8|588.4|587.8|2612
1641226200000|2022-01-03 16:10:00|588.7|588.1|587.5|586.9|588.8|588.2|587.5|586.9|1717
1641226500000|2022-01-03 16:15:00|587.4|586.8|586.4|585.8|587.4|586.8|586|585.4|1576
1641226800000|2022-01-03 16:20:00|586.5|585.9|588.5|587.9|588.8|588.2|586.4|585.8|1696
1641227100000|2022-01-03 16:25:00|588.3|587.7|587|586.4|588.8|588.2|587|586.4|848
1641227400000|2022-01-03 16:30:00|587.3|586.7|587.2|586.6|588|587.4|586.8|586.2|1385
1641227700000|2022-01-03 16:35:00|587.4|586.8|587.7|587.1|588.4|587.8|587|586.4|936
1641228000000|2022-01-03 16:40:00|587.5|586.9|587.3|586.7|587.8|587.2|587.1|586.5|467
1641228300000|2022-01-03 16:45:00|587.2|586.6|588|587.4|588|587.4|587|586.4|508
1641228600000|2022-01-03 16:50:00|587.9|587.3|589|588.4|589.3|588.7|587.8|587.2|919
1641228900000|2022-01-03 16:55:00|588.9|588.3|588.8|588.2|589.4|588.8|588.5|587.9|647
1641229200000|2022-01-03 17:00:00|588.7|588.1|588.7|588.1|589.3|588.7|588.5|587.9|521
1641229500000|2022-01-03 17:05:00|588.6|588|588|587.4|589|588.4|587.8|587.2|674
1641229800000|2022-01-03 17:10:00|588.2|587.6|588.2|587.6|588.4|587.8|587.9|587.3|345
1641230100000|2022-01-03 17:15:00|588.3|587.7|588.6|588|588.9|588.3|588.2|587.6|395
1641230400000|2022-01-03 17:20:00|588.5|587.9|588.7|588.1|588.7|588.1|588.3|587.7|275
1641230700000|2022-01-03 17:25:00|588.5|587.9|590.2|589.6|590.4|589.8|588.4|587.8|910
1641231000000|2022-01-03 17:30:00|590.3|589.7|589.9|589.3|590.8|590.2|589.7|589.1|817
1641231300000|2022-01-03 17:35:00|590|589.4|589.7|589.1|590.3|589.7|589.7|589.1|465
1641231600000|2022-01-03 17:40:00|589.9|589.3|590.2|589.6|590.2|589.6|589.7|589.1|342
1641231900000|2022-01-03 17:45:00|590.3|589.7|589.9|589.3|590.9|590.3|589.9|589.3|555
1641232200000|2022-01-03 17:50:00|589.8|589.2|589.2|588.6|590|589.4|589|588.4|610
1641232500000|2022-01-03 17:55:00|589|588.4|589.4|588.8|589.7|589.1|588.9|588.3|364
1641232800000|2022-01-03 18:00:00|589.5|588.9|589.5|588.9|589.7|589.1|589.2|588.6|371
1641233100000|2022-01-03 18:05:00|589.7|589.1|589.2|588.6|589.7|589.1|589.2|588.6|233
1641233400000|2022-01-03 18:10:00|589.3|588.7|589.4|588.8|589.9|589.3|589.2|588.6|245
1641233700000|2022-01-03 18:15:00|589.5|588.9|589.7|589.1|589.8|589.2|589.4|588.8|246
1641234000000|2022-01-03 18:20:00|589.8|589.2|589.4|588.8|589.8|589.2|589.2|588.6|238
1641234300000|2022-01-03 18:25:00|589.3|588.7|589.3|588.7|589.4|588.8|589|588.4|332
1641234600000|2022-01-03 18:30:00|589.4|588.8|589.3|588.7|589.7|589.1|589.3|588.7|266
1641234900000|2022-01-03 18:35:00|589.4|588.8|590.9|590.3|591.4|590.8|589.4|588.8|815
1641235200000|2022-01-03 18:40:00|590.7|590.1|589.9|589.3|590.9|590.3|589.7|589.1|365
1641235500000|2022-01-03 18:45:00|589.7|589.1|590.4|589.8|590.6|590|589.6|589|391
1641235800000|2022-01-03 18:50:00|590.5|589.9|589.4|588.8|590.5|589.9|589.3|588.7|596
1641236100000|2022-01-03 18:55:00|589.6|589|589.4|588.8|589.6|589|589.2|588.6|937
1641236400000|2022-01-03 19:00:00|589.5|588.9|590.4|589.8|590.7|590.1|589.2|588.6|688
1641236700000|2022-01-03 19:05:00|590.5|589.9|590.4|589.8|590.8|590.2|589.9|589.3|783
1641237000000|2022-01-03 19:10:00|590.5|589.9|590.6|590|590.9|590.3|590.1|589.5|2250
1641237300000|2022-01-03 19:15:00|590.5|589.9|590.9|590.3|590.9|590.3|590.3|589.7|1181
1641258000000|2022-01-04 01:00:00|593.2|592.6|593.3|592.7|593.6|593|592.6|592|1309
1641258300000|2022-01-04 01:05:00|593.2|592.6|593.3|592.7|593.7|593.1|593.2|592.6|134
1641258600000|2022-01-04 01:10:00|593.1|592.5|594.5|593.9|594.5|593.9|592.8|592.2|317
1641258900000|2022-01-04 01:15:00|594.6|594|593.8|593.2|594.6|594|593.8|593.2|217
1641259200000|2022-01-04 01:20:00|594|593.4|593.8|593.2|594.2|593.6|593.7|593.1|84
1641259500000|2022-01-04 01:25:00|593.6|593|594.8|594.2|595.1|594.5|593.5|592.9|256
1641259800000|2022-01-04 01:30:00|594.9|594.3|594.1|593.5|595.1|594.5|594.1|593.5|117
1641260100000|2022-01-04 01:35:00|594.2|593.6|594.6|594|594.6|594|594.1|593.5|38
1641260400000|2022-01-04 01:40:00|593.8|593.2|594.4|593.8|594.4|593.8|593.8|593.2|269
1641260700000|2022-01-04 01:45:00|594.5|593.9|594.5|593.9|594.6|594|594.4|593.8|26
1641261000000|2022-01-04 01:50:00|594.6|594|594.4|593.8|594.6|594|594.4|593.8|23
1641261300000|2022-01-04 01:55:00|594.3|593.7|594.1|593.5|594.3|593.7|593.9|593.3|33
1641261600000|2022-01-04 02:00:00|594.3|593.7|594.1|593.5|594.4|593.8|593.9|593.3|72
1641261900000|2022-01-04 02:05:00|593.9|593.3|594.1|593.5|594.2|593.6|593.6|593|92
1641262200000|2022-01-04 02:10:00|594.3|593.7|594.3|593.7|594.3|593.7|594.3|593.7|20
1641262500000|2022-01-04 02:15:00|594.4|593.8|594.6|594|594.6|594|594.4|593.8|11
1641262800000|2022-01-04 02:20:00|594.7|594.1|594.6|594|594.7|594.1|594.6|594|25
1641263100000|2022-01-04 02:25:00|||||||||8
1641263400000|2022-01-04 02:30:00|594.7|594.1|594.8|594.2|594.8|594.2|594.6|594|43
1641263700000|2022-01-04 02:35:00|594.7|594.1|594.9|594.3|594.9|594.3|594.7|594.1|56
1641264000000|2022-01-04 02:40:00|594.8|594.2|594.7|594.1|594.8|594.2|594.6|594|44
1641264300000|2022-01-04 02:45:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|65
1641264600000|2022-01-04 02:50:00|594.9|594.3|594.9|594.3|595.1|594.5|594.8|594.2|51
1641264900000|2022-01-04 02:55:00|595.1|594.5|595.1|594.5|595.1|594.5|595.1|594.5|56
1641265200000|2022-01-04 03:00:00|595|594.4|595.1|594.5|595.3|594.7|594.9|594.3|65
1641265500000|2022-01-04 03:05:00|594.8|594.2|594.9|594.3|595.1|594.5|594.8|594.2|112
1641265800000|2022-01-04 03:10:00|594.8|594.2|594.9|594.3|594.9|594.3|594.8|594.2|8
1641266100000|2022-01-04 03:15:00|595.1|594.5|594.9|594.3|595.1|594.5|594.9|594.3|37
1641266400000|2022-01-04 03:20:00|595|594.4|594.9|594.3|595.1|594.5|594.8|594.2|97
1641266700000|2022-01-04 03:25:00|595|594.4|595.1|594.5|595.1|594.5|595|594.4|9
1641267000000|2022-01-04 03:30:00|||||||||31
1641267300000|2022-01-04 03:35:00|||||||||10
1641267600000|2022-01-04 03:40:00|||||||||4
1641267900000|2022-01-04 03:45:00|594.8|594.2|594.8|594.2|595.1|594.5|594.8|594.2|66
1641268200000|2022-01-04 03:50:00|595.1|594.5|595.1|594.5|595.1|594.5|594.9|594.3|29
1641268500000|2022-01-04 03:55:00|||||||||11
1641268800000|2022-01-04 04:00:00|||||||||14
1641269100000|2022-01-04 04:05:00|595.3|594.7|595.3|594.7|595.3|594.7|595.3|594.7|48
1641269400000|2022-01-04 04:10:00|||||||||9
1641269700000|2022-01-04 04:15:00|||||||||27
1641270000000|2022-01-04 04:20:00|||||||||33
1641270300000|2022-01-04 04:25:00|||||||||7
1641270600000|2022-01-04 04:30:00|595.4|594.8|595.5|594.9|595.5|594.9|595.4|594.8|23
1641270900000|2022-01-04 04:35:00|595.6|595|595.6|595|595.6|595|595.6|595|10
1641271200000|2022-01-04 04:40:00|595.7|595.1|596.1|595.5|596.1|595.5|595.7|595.1|167
1641271500000|2022-01-04 04:45:00|596.2|595.6|596.8|596.2|596.8|596.2|596.2|595.6|124
1641271800000|2022-01-04 04:50:00|596.9|596.3|596.8|596.2|596.9|596.3|596.8|596.2|86
1641272100000|2022-01-04 04:55:00|596.9|596.3|596.8|596.2|596.9|596.3|596.8|596.2|25
1641272400000|2022-01-04 05:00:00|596.6|596|596.3|595.7|596.6|596|596.3|595.7|14
1641272700000|2022-01-04 05:05:00|596.2|595.6|596.1|595.5|596.2|595.6|596|595.4|76
1641273000000|2022-01-04 05:10:00|596.2|595.6|596.3|595.7|596.3|595.7|596.2|595.6|38
1641273300000|2022-01-04 05:15:00|596.4|595.8|596.4|595.8|596.5|595.9|596.3|595.7|61
1641273600000|2022-01-04 05:20:00|596.5|595.9|596.4|595.8|596.5|595.9|596.3|595.7|14
1641273900000|2022-01-04 05:25:00|596.5|595.9|596.5|595.9|596.5|595.9|596.5|595.9|4
1641274200000|2022-01-04 05:30:00|596.4|595.8|596.3|595.7|596.4|595.8|596.2|595.6|2
1641274500000|2022-01-04 05:35:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|15
1641274800000|2022-01-04 05:40:00|595.8|595.2|596|595.4|596|595.4|595.7|595.1|16
1641275100000|2022-01-04 05:45:00|595.8|595.2|595.3|594.7|595.8|595.2|595.3|594.7|89
1641275400000|2022-01-04 05:50:00|595.2|594.6|595.5|594.9|595.5|594.9|595|594.4|142
1641275700000|2022-01-04 05:55:00|595.6|595|595.8|595.2|595.8|595.2|595.5|594.9|52
1641276000000|2022-01-04 06:00:00|595.9|595.3|595.6|595|596|595.4|595.6|595|49
1641276300000|2022-01-04 06:05:00|595.5|594.9|595.5|594.9|595.7|595.1|595.3|594.7|67
1641276600000|2022-01-04 06:10:00|595.6|595|595.8|595.2|595.8|595.2|595.6|595|53
1641276900000|2022-01-04 06:15:00|595.7|595.1|595.6|595|595.7|595.1|595.5|594.9|15
1641277200000|2022-01-04 06:20:00|595.5|594.9|595.1|594.5|595.5|594.9|595.1|594.5|98
1641277500000|2022-01-04 06:25:00|595.3|594.7|595.6|595|595.6|595|595.3|594.7|69
1641277800000|2022-01-04 06:30:00|595.7|595.1|595.7|595.1|595.9|595.3|595.5|594.9|85
1641278100000|2022-01-04 06:35:00|595.8|595.2|595.8|595.2|595.8|595.2|595.7|595.1|0
1641278400000|2022-01-04 06:40:00|596|595.4|595.8|595.2|596|595.4|595.8|595.2|26
1641278700000|2022-01-04 06:45:00|||||||||3
1641279000000|2022-01-04 06:50:00|595.5|594.9|595.7|595.1|595.7|595.1|595.5|594.9|53
1641279600000|2022-01-04 07:00:00|595.9|595.3|595.5|594.9|595.9|595.3|595.5|594.9|13
1641279900000|2022-01-04 07:05:00|595.6|595|595.3|594.7|595.6|595|595.3|594.7|28
1641280200000|2022-01-04 07:10:00|595.2|594.6|595.2|594.6|595.3|594.7|595|594.4|69
1641280500000|2022-01-04 07:15:00|595.1|594.5|595.3|594.7|595.5|594.9|595.1|594.5|46
1641280800000|2022-01-04 07:20:00|595.4|594.8|595.5|594.9|595.6|595|595.3|594.7|22
1641281100000|2022-01-04 07:25:00|595.6|595|595.5|594.9|595.6|595|595.5|594.9|10
1641281400000|2022-01-04 07:30:00|595.6|595|595.5|594.9|595.6|595|595.5|594.9|25
1641281700000|2022-01-04 07:35:00|595.6|595|595.3|594.7|595.8|595.2|595.3|594.7|86
1641282000000|2022-01-04 07:40:00|595.6|595|595.3|594.7|595.6|595|595.3|594.7|142
1641282300000|2022-01-04 07:45:00|||||||||21
1641282600000|2022-01-04 07:50:00|595.6|595|595.8|595.2|595.8|595.2|595.6|595|77
1641282900000|2022-01-04 07:55:00|595.6|595|595.6|595|595.6|595|595.6|595|10
1641283200000|2022-01-04 08:00:00|595.5|594.9|595.6|595|595.7|595.1|595.5|594.9|38
1641283500000|2022-01-04 08:05:00|595.7|595.1|596|595.4|596|595.4|595.6|595|34
1641283800000|2022-01-04 08:10:00|595.9|595.3|595.5|594.9|596|595.4|595.5|594.9|39
1641284100000|2022-01-04 08:15:00|595.6|595|596.5|595.9|596.5|595.9|595.4|594.8|101
1641284400000|2022-01-04 08:20:00|596.2|595.6|596.1|595.5|596.3|595.7|596|595.4|97
1641284700000|2022-01-04 08:25:00|596.2|595.6|595.7|595.1|596.2|595.6|595.7|595.1|41
1641285000000|2022-01-04 08:30:00|595.6|595|594.8|594.2|595.7|595.1|594.8|594.2|146
1641285300000|2022-01-04 08:35:00|594.7|594.1|595.1|594.5|595.1|594.5|594.7|594.1|127
1641285600000|2022-01-04 08:40:00|595|594.4|595|594.4|595|594.4|594.8|594.2|26
1641285900000|2022-01-04 08:45:00|595.1|594.5|595.1|594.5|595.2|594.6|595|594.4|37
1641286200000|2022-01-04 08:50:00|594.8|594.2|595.3|594.7|595.3|594.7|594.8|594.2|63
1641286500000|2022-01-04 08:55:00|595.1|594.5|595|594.4|595.1|594.5|594.8|594.2|28
1641286800000|2022-01-04 09:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|34
1641287100000|2022-01-04 09:05:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|26
1641287400000|2022-01-04 09:10:00|595|594.4|595.8|595.2|595.8|595.2|595|594.4|304
1641287700000|2022-01-04 09:15:00|595.9|595.3|595.8|595.2|595.9|595.3|595.8|595.2|15
1641288000000|2022-01-04 09:20:00|595.6|595|595.5|594.9|595.6|595|595.3|594.7|41
1641288300000|2022-01-04 09:25:00|595.3|594.7|594.8|594.2|595.3|594.7|594.8|594.2|119
1641288600000|2022-01-04 09:30:00|||||||||26
1641288900000|2022-01-04 09:35:00|595|594.4|595.1|594.5|595.1|594.5|595|594.4|20
1641289200000|2022-01-04 09:40:00|594.8|594.2|594.8|594.2|594.8|594.2|594.8|594.2|7
1641289500000|2022-01-04 09:45:00|594.9|594.3|594.6|594|594.9|594.3|594.3|593.7|113
1641289800000|2022-01-04 09:50:00|594.5|593.9|594.8|594.2|594.8|594.2|594.5|593.9|32
1641290100000|2022-01-04 09:55:00|594.6|594|595.1|594.5|595.3|594.7|594.6|594|25
1641290400000|2022-01-04 10:00:00|594.8|594.2|594.8|594.2|594.8|594.2|594.7|594.1|24
1641290700000|2022-01-04 10:05:00|||||||||17
1641291000000|2022-01-04 10:10:00|595.1|594.5|595|594.4|595.1|594.5|594.8|594.2|104
1641291300000|2022-01-04 10:15:00|595.1|594.5|595.1|594.5|595.1|594.5|595|594.4|21
1641291600000|2022-01-04 10:20:00|595|594.4|595.6|595|595.6|595|595|594.4|76
1641291900000|2022-01-04 10:25:00|595.5|594.9|595.5|594.9|595.8|595.2|595.5|594.9|73
1641292200000|2022-01-04 10:30:00|595.6|595|595.8|595.2|595.8|595.2|595.5|594.9|41
1641292500000|2022-01-04 10:35:00|595.9|595.3|595.8|595.2|596.1|595.5|595.8|595.2|41
1641292800000|2022-01-04 10:40:00|596|595.4|596.3|595.7|596.3|595.7|595.8|595.2|71
1641293100000|2022-01-04 10:45:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|34
1641293400000|2022-01-04 10:50:00|595.6|595|596|595.4|596.1|595.5|595.6|595|30
1641293700000|2022-01-04 10:55:00|595.8|595.2|596.3|595.7|596.3|595.7|595.8|595.2|28
1641294000000|2022-01-04 11:00:00|596.5|595.9|596.3|595.7|596.5|595.9|596.3|595.7|41
1641294300000|2022-01-04 11:05:00|596.4|595.8|596.3|595.7|596.5|595.9|596.3|595.7|33
1641294600000|2022-01-04 11:10:00|596|595.4|596.1|595.5|596.1|595.5|595.8|595.2|43
1641294900000|2022-01-04 11:15:00|595.8|595.2|595.8|595.2|595.9|595.3|595.8|595.2|21
1641295200000|2022-01-04 11:20:00|595.7|595.1|595.3|594.7|595.7|595.1|595.3|594.7|129
1641295500000|2022-01-04 11:25:00|595.2|594.6|594.8|594.2|595.3|594.7|594.8|594.2|97
1641295800000|2022-01-04 11:30:00|594.7|594.1|594.8|594.2|594.9|594.3|594.7|594.1|27
1641296100000|2022-01-04 11:35:00|594.9|594.3|594.8|594.2|595.5|594.9|594.8|594.2|113
1641296400000|2022-01-04 11:40:00|594.7|594.1|595|594.4|595|594.4|594.7|594.1|101
1641296700000|2022-01-04 11:45:00|594.8|594.2|594.5|593.9|594.8|594.2|594.5|593.9|61
1641297000000|2022-01-04 11:50:00|594.6|594|594.6|594|594.6|594|594.6|594|27
1641297300000|2022-01-04 11:55:00|594.5|593.9|595|594.4|595|594.4|594.5|593.9|28
1641297600000|2022-01-04 12:00:00|595.1|594.5|595|594.4|595.3|594.7|595|594.4|84
1641297900000|2022-01-04 12:05:00|594.7|594.1|595.3|594.7|595.5|594.9|594.7|594.1|159
1641298200000|2022-01-04 12:10:00|595.4|594.8|594.8|594.2|595.5|594.9|594.7|594.1|96
1641298500000|2022-01-04 12:15:00|595.3|594.7|595.3|594.7|595.5|594.9|595.2|594.6|60
1641298800000|2022-01-04 12:20:00|595.4|594.8|594.4|593.8|595.4|594.8|594.4|593.8|209
1641299100000|2022-01-04 12:25:00|594.6|594|595.5|594.9|595.8|595.2|594.6|594|304
1641299400000|2022-01-04 12:30:00|595.2|594.6|595.5|594.9|595.7|595.1|595|594.4|115
1641299700000|2022-01-04 12:35:00|595.7|595.1|595.5|594.9|596|595.4|595.5|594.9|54
1641300000000|2022-01-04 12:40:00|595.6|595|594.7|594.1|595.6|595|594.3|593.7|197
1641300300000|2022-01-04 12:45:00|594.3|593.7|594.7|594.1|594.8|594.2|594.3|593.7|194
1641300600000|2022-01-04 12:50:00|594.5|593.9|594.7|594.1|594.8|594.2|594.2|593.6|120
1641300900000|2022-01-04 12:55:00|594.6|594|594.5|593.9|594.7|594.1|594.4|593.8|146
1641301200000|2022-01-04 13:00:00|594.6|594|594.7|594.1|595|594.4|594.5|593.9|147
1641301500000|2022-01-04 13:05:00|595|594.4|595|594.4|595|594.4|594.7|594.1|132
1641301800000|2022-01-04 13:10:00|595.2|594.6|595|594.4|595.2|594.6|595|594.4|134
1641302100000|2022-01-04 13:15:00|594.7|594.1|595.2|594.6|595.2|594.6|594.7|594.1|125
1641302400000|2022-01-04 13:20:00|595.5|594.9|595.9|595.3|595.9|595.3|595.2|594.6|304
1641302700000|2022-01-04 13:25:00|596.1|595.5|596.4|595.8|596.4|595.8|596.1|595.5|186
1641303000000|2022-01-04 13:30:00|596.1|595.5|595.4|594.8|596.4|595.8|595.4|594.8|369
1641303300000|2022-01-04 13:35:00|595.1|594.5|594.7|594.1|595.4|594.8|594.5|593.9|292
1641303600000|2022-01-04 13:40:00|594.6|594|594.5|593.9|594.6|594|594.1|593.5|337
1641306600000|2022-01-04 14:30:00|594.7|594.1|596.9|596.3|597|596.4|593.5|592.9|5142
1641306900000|2022-01-04 14:35:00|597.1|596.5|597.3|596.7|597.8|597.2|596.5|595.9|1844
1641307200000|2022-01-04 14:40:00|597.1|596.5|598.1|597.5|598.3|597.7|597|596.4|1671
1641307500000|2022-01-04 14:45:00|598.2|597.6|598.6|598|598.9|598.3|598|597.4|1459
1641307800000|2022-01-04 14:50:00|598.5|597.9|599.4|598.8|599.4|598.8|598|597.4|1639
1641308100000|2022-01-04 14:55:00|599.3|598.7|599.6|599|599.9|599.3|598.9|598.3|1525
1641308400000|2022-01-04 15:00:00|600|599.4|599.8|599.2|601.3|600.7|599.8|599.2|3035
1641308700000|2022-01-04 15:05:00|600|599.4|601.5|600.9|601.8|601.2|599.8|599.2|2008
1641309000000|2022-01-04 15:10:00|601.6|601|602.1|601.5|602.7|602.1|601.6|601|2447
1641309300000|2022-01-04 15:15:00|602.2|601.6|599.6|599|602.6|602|599.3|598.7|2671
1641309600000|2022-01-04 15:20:00|599.8|599.2|599.8|599.2|600|599.4|599|598.4|1146
1641309900000|2022-01-04 15:25:00|599.7|599.1|601|600.4|601.2|600.6|599.7|599.1|934
1641310200000|2022-01-04 15:30:00|601.2|600.6|601.7|601.1|602.2|601.6|600.7|600.1|1303
1641310500000|2022-01-04 15:35:00|601.4|600.8|601.7|601.1|601.9|601.3|600.8|600.2|844
1641310800000|2022-01-04 15:40:00|601.6|601|602.1|601.5|602.2|601.6|601.6|601|622
1641311100000|2022-01-04 15:45:00|602.2|601.6|604.7|604.1|604.8|604.2|601.9|601.3|2332
1641311400000|2022-01-04 15:50:00|604.8|604.2|606.6|606|606.7|606.1|604.2|603.6|3608
1641311700000|2022-01-04 15:55:00|606.5|605.9|605.6|605|606.7|606.1|605.1|604.5|1716
1641312000000|2022-01-04 16:00:00|605.4|604.8|605|604.4|605.4|604.8|604.2|603.6|2168
1641312300000|2022-01-04 16:05:00|604.9|604.3|604.7|604.1|605.2|604.6|604.7|604.1|844
1641312600000|2022-01-04 16:10:00|604.8|604.2|606.7|606.1|606.9|606.3|604.8|604.2|1110
1641312900000|2022-01-04 16:15:00|606.4|605.8|607.3|606.7|607.9|607.3|605.7|605.1|1512
1641313200000|2022-01-04 16:20:00|607.4|606.8|605.5|604.9|607.6|607|605.4|604.8|1546
1641313500000|2022-01-04 16:25:00|605.4|604.8|605.5|604.9|606.5|605.9|605.4|604.8|843
1641313800000|2022-01-04 16:30:00|605.6|605|605.9|605.3|606.7|606.1|605.4|604.8|1439
1641314100000|2022-01-04 16:35:00|605.7|605.1|604.7|604.1|605.9|605.3|604.7|604.1|1020
1641314400000|2022-01-04 16:40:00|604.8|604.2|605.5|604.9|605.5|604.9|604.7|604.1|1054
1641314700000|2022-01-04 16:45:00|605.3|604.7|606|605.4|606.3|605.7|605.3|604.7|635
1641315000000|2022-01-04 16:50:00|606.2|605.6|607.5|606.9|607.9|607.3|606|605.4|1748
1641315300000|2022-01-04 16:55:00|607.8|607.2|607|606.4|607.9|607.3|606.8|606.2|1031
1641315600000|2022-01-04 17:00:00|607.2|606.6|606.5|605.9|607.7|607.1|606.4|605.8|813
1641315900000|2022-01-04 17:05:00|606.4|605.8|607.7|607.1|607.9|607.3|606.4|605.8|858
1641316200000|2022-01-04 17:10:00|607.9|607.3|607.9|607.3|608.4|607.8|607.4|606.8|1183
1641316500000|2022-01-04 17:15:00|608.2|607.6|608.4|607.8|608.8|608.2|607.9|607.3|803
1641316800000|2022-01-04 17:20:00|608.7|608.1|608.9|608.3|608.9|608.3|608.2|607.6|628
1641317100000|2022-01-04 17:25:00|608.7|608.1|607.7|607.1|608.7|608.1|607.7|607.1|650
1641317400000|2022-01-04 17:30:00|607.9|607.3|607.9|607.3|608|607.4|607.7|607.1|820
1641317700000|2022-01-04 17:35:00|607.8|607.2|606.9|606.3|607.9|607.3|606.9|606.3|908
1641318000000|2022-01-04 17:40:00|607|606.4|608.3|607.7|608.7|608.1|607|606.4|851
1641318300000|2022-01-04 17:45:00|608.4|607.8|608.2|607.6|608.9|608.3|608.2|607.6|776
1641318600000|2022-01-04 17:50:00|607.9|607.3|608|607.4|608.7|608.1|607.8|607.2|1006
1641318900000|2022-01-04 17:55:00|607.8|607.2|608|607.4|608.5|607.9|607.8|607.2|529
1641319200000|2022-01-04 18:00:00|608.3|607.7|608.5|607.9|608.7|608.1|608.2|607.6|669
1641319500000|2022-01-04 18:05:00|608.4|607.8|608|607.4|608.5|607.9|607.7|607.1|607
1641319800000|2022-01-04 18:10:00|608.2|607.6|607.8|607.2|608.3|607.7|607.8|607.2|414
1641320100000|2022-01-04 18:15:00|607.9|607.3|608.4|607.8|608.8|608.2|607.9|607.3|1127
1641320400000|2022-01-04 18:20:00|608.5|607.9|608.4|607.8|608.7|608.1|608.2|607.6|542
1641320700000|2022-01-04 18:25:00|608.3|607.7|608.4|607.8|608.4|607.8|607.9|607.3|580
1641321000000|2022-01-04 18:30:00|608.5|607.9|607.9|607.3|608.7|608.1|607.7|607.1|519
1641321300000|2022-01-04 18:35:00|607.8|607.2|607.8|607.2|607.9|607.3|607.3|606.7|726
1641321600000|2022-01-04 18:40:00|607.7|607.1|607.9|607.3|607.9|607.3|607.4|606.8|609
1641321900000|2022-01-04 18:45:00|608.2|607.6|608.7|608.1|608.7|608.1|607.9|607.3|884
1641322200000|2022-01-04 18:50:00|608.6|608|609.7|609.1|610.4|609.8|608.6|608|2917
1641322500000|2022-01-04 18:55:00|609.8|609.2|609.8|609.2|610.6|610|609.6|609|1282
1641322800000|2022-01-04 19:00:00|610.2|609.6|610.4|609.8|610.7|610.1|609.9|609.3|1143
1641323100000|2022-01-04 19:05:00|610.6|610|610.6|610|611.3|610.7|610.4|609.8|1427
1641323400000|2022-01-04 19:10:00|610.8|610.2|609.9|609.3|610.8|610.2|609.4|608.8|3789
1641323700000|2022-01-04 19:15:00|609.7|609.1|609.4|608.8|609.9|609.3|609.4|608.8|1598
1641344400000|2022-01-05 01:00:00|608.1|607.5|607.9|607.3|608.5|607.9|607.4|606.8|953
1641344700000|2022-01-05 01:05:00|608|607.4|608.5|607.9|608.6|608|607.9|607.3|324
1641345000000|2022-01-05 01:10:00|608.4|607.8|609.1|608.5|609.1|608.5|608.4|607.8|115
1641345300000|2022-01-05 01:15:00|608.9|608.3|609.2|608.6|609.4|608.8|608.9|608.3|135
1641345600000|2022-01-05 01:20:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|301
1641345900000|2022-01-05 01:25:00|609.4|608.8|609.6|609|609.6|609|609.3|608.7|163
1641346200000|2022-01-05 01:30:00|609.4|608.8|609.6|609|609.6|609|609.3|608.7|103
1641346500000|2022-01-05 01:35:00|609.4|608.8|608.9|608.3|609.4|608.8|608.9|608.3|151
1641346800000|2022-01-05 01:40:00|608.8|608.2|608.8|608.2|608.8|608.2|608.7|608.1|63
1641347100000|2022-01-05 01:45:00|608.7|608.1|608.4|607.8|608.7|608.1|608.4|607.8|42
1641347400000|2022-01-05 01:50:00|608.3|607.7|608.3|607.7|608.4|607.8|608.3|607.7|37
1641347700000|2022-01-05 01:55:00|608.4|607.8|608.6|608|608.8|608.2|608.3|607.7|63
1641348000000|2022-01-05 02:00:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|69
1641348300000|2022-01-05 02:05:00|608.1|607.5|607.9|607.3|608.2|607.6|607.7|607.1|157
1641348600000|2022-01-05 02:10:00|607.7|607.1|608.2|607.6|608.3|607.7|607.7|607.1|220
1641348900000|2022-01-05 02:15:00|608.1|607.5|608.1|607.5|608.2|607.6|607.9|607.3|36
1641349200000|2022-01-05 02:20:00|608|607.4|608.1|607.5|608.1|607.5|607.9|607.3|38
1641349500000|2022-01-05 02:25:00|608|607.4|607.7|607.1|608|607.4|607.7|607.1|66
1641349800000|2022-01-05 02:30:00|607.8|607.2|607.9|607.3|607.9|607.3|607.7|607.1|107
1641350100000|2022-01-05 02:35:00|607.8|607.2|607.8|607.2|607.9|607.3|607.7|607.1|87
1641350400000|2022-01-05 02:40:00|607.7|607.1|607.6|607|607.9|607.3|607.4|606.8|112
1641350700000|2022-01-05 02:45:00|607.5|606.9|607.4|606.8|607.6|607|607.4|606.8|15
1641351000000|2022-01-05 02:50:00|607.6|607|607.6|607|607.8|607.2|607.6|607|27
1641351300000|2022-01-05 02:55:00|607.7|607.1|607.9|607.3|607.9|607.3|607.7|607.1|16
1641351600000|2022-01-05 03:00:00|607.8|607.2|607.8|607.2|607.9|607.3|607.8|607.2|28
1641351900000|2022-01-05 03:05:00|607.7|607.1|607.6|607|607.9|607.3|607.6|607|23
1641352200000|2022-01-05 03:10:00|607.7|607.1|607.6|607|607.7|607.1|607.6|607|13
1641352500000|2022-01-05 03:15:00|607.5|606.9|607.6|607|607.6|607|607.5|606.9|45
1641352800000|2022-01-05 03:20:00|607.5|606.9|607.5|606.9|607.6|607|607.4|606.8|22
1641353100000|2022-01-05 03:25:00|607.6|607|607.6|607|607.6|607|607.4|606.8|34
1641353400000|2022-01-05 03:30:00|607.4|606.8|607.6|607|607.6|607|607.4|606.8|39
1641353700000|2022-01-05 03:35:00|607.5|606.9|607.6|607|607.6|607|607.5|606.9|7
1641354000000|2022-01-05 03:40:00|607.8|607.2|607.8|607.2|607.8|607.2|607.8|607.2|41
1641354300000|2022-01-05 03:45:00|607.7|607.1|607.7|607.1|607.8|607.2|607.7|607.1|45
1641354600000|2022-01-05 03:50:00|607.8|607.2|607.7|607.1|607.8|607.2|607.7|607.1|9
1641354900000|2022-01-05 03:55:00|607.8|607.2|607.8|607.2|607.8|607.2|607.8|607.2|85
1641355200000|2022-01-05 04:00:00|607.7|607.1|607.9|607.3|607.9|607.3|607.7|607.1|58
1641355500000|2022-01-05 04:05:00|607.8|607.2|607.8|607.2|607.8|607.2|607.8|607.2|6
1641355800000|2022-01-05 04:10:00|607.9|607.3|608.1|607.5|608.1|607.5|607.9|607.3|24
1641356100000|2022-01-05 04:15:00|607.9|607.3|607.9|607.3|607.9|607.3|607.8|607.2|18
1641356400000|2022-01-05 04:20:00|||||||||8
1641356700000|2022-01-05 04:25:00|607.8|607.2|607.7|607.1|607.8|607.2|607.7|607.1|12
1641357000000|2022-01-05 04:30:00|||||||||3
1641357300000|2022-01-05 04:35:00|607.6|607|607.6|607|607.6|607|607.6|607|10
1641357600000|2022-01-05 04:40:00|||||||||6
1641357900000|2022-01-05 04:45:00|||||||||7
1641358200000|2022-01-05 04:50:00|607.7|607.1|607.7|607.1|607.7|607.1|607.6|607|22
1641358500000|2022-01-05 04:55:00|607.6|607|607.9|607.3|607.9|607.3|607.6|607|21
1641358800000|2022-01-05 05:00:00|||||||||10
1641359100000|2022-01-05 05:05:00|607.8|607.2|607.8|607.2|607.8|607.2|607.8|607.2|5
1641359400000|2022-01-05 05:10:00|||||||||5
1641359700000|2022-01-05 05:15:00|||||||||5
1641360000000|2022-01-05 05:20:00|607.7|607.1|607.8|607.2|607.8|607.2|607.7|607.1|11
1641360300000|2022-01-05 05:25:00|607.7|607.1|607.6|607|607.7|607.1|607.6|607|25
1641360600000|2022-01-05 05:30:00|607.7|607.1|607.8|607.2|607.9|607.3|607.7|607.1|17
1641360900000|2022-01-05 05:35:00|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.3|7
1641361200000|2022-01-05 05:40:00|607.8|607.2|607.8|607.2|607.9|607.3|607.8|607.2|5
1641361500000|2022-01-05 05:45:00|607.7|607.1|607.8|607.2|607.8|607.2|607.6|607|25
1641361800000|2022-01-05 05:50:00|607.7|607.1|607.8|607.2|607.8|607.2|607.7|607.1|24
1641362100000|2022-01-05 05:55:00|607.6|607|607.6|607|607.8|607.2|607.6|607|29
1641362400000|2022-01-05 06:00:00|607.7|607.1|607.6|607|607.8|607.2|607.6|607|19
1641362700000|2022-01-05 06:05:00|607.7|607.1|607.9|607.3|608|607.4|607.7|607.1|47
1641363000000|2022-01-05 06:10:00|607.8|607.2|607.7|607.1|607.8|607.2|607.7|607.1|33
1641363300000|2022-01-05 06:15:00|607.8|607.2|607.9|607.3|608.1|607.5|607.7|607.1|12
1641363600000|2022-01-05 06:20:00|608|607.4|608.1|607.5|608.1|607.5|607.9|607.3|17
1641363900000|2022-01-05 06:25:00|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.3|33
1641364200000|2022-01-05 06:30:00|608.1|607.5|608.1|607.5|608.1|607.5|607.9|607.3|17
1641364500000|2022-01-05 06:35:00|608|607.4|607.9|607.3|608.1|607.5|607.9|607.3|19
1641364800000|2022-01-05 06:40:00|608|607.4|607.9|607.3|608|607.4|607.9|607.3|8
1641365100000|2022-01-05 06:45:00|608.1|607.5|608.2|607.6|608.2|607.6|608|607.4|11
1641365400000|2022-01-05 06:50:00|608.1|607.5|607.9|607.3|608.2|607.6|607.9|607.3|24
1641365700000|2022-01-05 06:55:00|608.1|607.5|608.1|607.5|608.1|607.5|607.9|607.3|37
1641366000000|2022-01-05 07:00:00|608.2|607.6|607.9|607.3|608.2|607.6|607.9|607.3|20
1641366300000|2022-01-05 07:05:00|608.2|607.6|608.4|607.8|608.4|607.8|608.2|607.6|75
1641366600000|2022-01-05 07:10:00|608.2|607.6|608.2|607.6|608.3|607.7|608.2|607.6|55
1641366900000|2022-01-05 07:15:00|608.1|607.5|608.1|607.5|608.4|607.8|608.1|607.5|64
1641367200000|2022-01-05 07:20:00|608.2|607.6|608.1|607.5|608.2|607.6|608.1|607.5|32
1641367500000|2022-01-05 07:25:00|608.2|607.6|608.2|607.6|608.2|607.6|608.1|607.5|15
1641367800000|2022-01-05 07:30:00|608.4|607.8|608.4|607.8|608.6|608|608.2|607.6|78
1641368100000|2022-01-05 07:35:00|608.6|608|608.6|608|608.7|608.1|608.4|607.8|46
1641368400000|2022-01-05 07:40:00|608.4|607.8|608.4|607.8|608.4|607.8|608.4|607.8|22
1641368700000|2022-01-05 07:45:00|||||||||24
1641369000000|2022-01-05 07:50:00|608.2|607.6|608.2|607.6|608.3|607.7|608.2|607.6|33
1641369300000|2022-01-05 07:55:00|608.1|607.5|608.1|607.5|608.1|607.5|607.9|607.3|31
1641369600000|2022-01-05 08:00:00|608.2|607.6|608.1|607.5|608.2|607.6|607.9|607.3|55
1641369900000|2022-01-05 08:05:00|608.2|607.6|607.5|606.9|608.2|607.6|607.4|606.8|183
1641370200000|2022-01-05 08:10:00|607.4|606.8|607.6|607|607.6|607|607.4|606.8|65
1641370500000|2022-01-05 08:15:00|607.5|606.9|607.6|607|608.1|607.5|607.4|606.8|110
1641370800000|2022-01-05 08:20:00|607.8|607.2|607.9|607.3|608|607.4|607.6|607|25
1641371100000|2022-01-05 08:25:00|608|607.4|608.4|607.8|608.4|607.8|607.9|607.3|41
1641371400000|2022-01-05 08:30:00|608.5|607.9|608.4|607.8|608.6|608|608.4|607.8|18
1641371700000|2022-01-05 08:35:00|608.1|607.5|608.4|607.8|608.4|607.8|608.1|607.5|80
1641372000000|2022-01-05 08:40:00|608.3|607.7|607.8|607.2|608.4|607.8|607.7|607.1|53
1641372300000|2022-01-05 08:45:00|607.7|607.1|607.8|607.2|607.9|607.3|607.5|606.9|38
1641372600000|2022-01-05 08:50:00|607.9|607.3|608.1|607.5|608.3|607.7|607.9|607.3|41
1641372900000|2022-01-05 08:55:00|608|607.4|608.4|607.8|608.4|607.8|607.9|607.3|122
1641373200000|2022-01-05 09:00:00|608.3|607.7|608.4|607.8|608.6|608|608.2|607.6|40
1641373500000|2022-01-05 09:05:00|608.6|608|608.4|607.8|608.6|608|608.4|607.8|28
1641373800000|2022-01-05 09:10:00|||||||||10
1641374100000|2022-01-05 09:15:00|608.3|607.7|608.2|607.6|608.3|607.7|608.2|607.6|85
1641374400000|2022-01-05 09:20:00|607.9|607.3|608.4|607.8|608.7|608.1|607.9|607.3|137
1641374700000|2022-01-05 09:25:00|608.5|607.9|608.7|608.1|608.7|608.1|608.4|607.8|140
1641375000000|2022-01-05 09:30:00|608.9|608.3|609.1|608.5|609.2|608.6|608.9|608.3|104
1641375300000|2022-01-05 09:35:00|609|608.4|608.9|608.3|609.2|608.6|608.9|608.3|27
1641375600000|2022-01-05 09:40:00|608.8|608.2|609.1|608.5|609.2|608.6|608.8|608.2|49
1641375900000|2022-01-05 09:45:00|609|608.4|609.1|608.5|609.1|608.5|608.8|608.2|79
1641376200000|2022-01-05 09:50:00|609|608.4|609.6|609|609.8|609.2|608.9|608.3|166
1641376500000|2022-01-05 09:55:00|609.7|609.1|609.6|609|609.9|609.3|609.4|608.8|99
1641376800000|2022-01-05 10:00:00|609.7|609.1|609.8|609.2|609.9|609.3|609.7|609.1|56
1641377100000|2022-01-05 10:05:00|609.6|609|609.2|608.6|609.6|609|609.1|608.5|87
1641377400000|2022-01-05 10:10:00|609.1|608.5|608.6|608|609.1|608.5|608.6|608|63
1641377700000|2022-01-05 10:15:00|608.4|607.8|608.4|607.8|608.6|608|608.4|607.8|26
1641378000000|2022-01-05 10:20:00|608.6|608|608.6|608|608.6|608|608.4|607.8|19
1641378300000|2022-01-05 10:25:00|608.4|607.8|608.3|607.7|608.6|608|608.1|607.5|54
1641378600000|2022-01-05 10:30:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|18
1641378900000|2022-01-05 10:35:00|608.3|607.7|608.3|607.7|608.4|607.8|608.1|607.5|91
1641379200000|2022-01-05 10:40:00|608.4|607.8|608.2|607.6|608.4|607.8|608.1|607.5|86
1641379500000|2022-01-05 10:45:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|14
1641379800000|2022-01-05 10:50:00|608.3|607.7|608.2|607.6|608.4|607.8|608.2|607.6|34
1641380100000|2022-01-05 10:55:00|608.4|607.8|608.4|607.8|608.4|607.8|608.2|607.6|74
1641380400000|2022-01-05 11:00:00|608.3|607.7|607.9|607.3|608.4|607.8|607.9|607.3|32
1641380700000|2022-01-05 11:05:00|607.7|607.1|607.9|607.3|608.1|607.5|607.6|607|69
1641381000000|2022-01-05 11:10:00|608|607.4|608.1|607.5|608.1|607.5|607.9|607.3|46
1641381300000|2022-01-05 11:15:00|607.9|607.3|608.1|607.5|608.1|607.5|607.9|607.3|19
1641381600000|2022-01-05 11:20:00|608.2|607.6|608.4|607.8|608.7|608.1|608.2|607.6|59
1641381900000|2022-01-05 11:25:00|608.3|607.7|607.9|607.3|608.4|607.8|607.8|607.2|142
1641382200000|2022-01-05 11:30:00|608.1|607.5|607.9|607.3|608.3|607.7|607.9|607.3|39
1641382500000|2022-01-05 11:35:00|607.8|607.2|607.9|607.3|608.1|607.5|607.8|607.2|41
1641382800000|2022-01-05 11:40:00|607.8|607.2|607.1|606.5|607.9|607.3|606.9|606.3|356
1641383100000|2022-01-05 11:45:00|607.2|606.6|607.2|606.6|607.5|606.9|607.1|606.5|49
1641383400000|2022-01-05 11:50:00|||||||||17
1641383700000|2022-01-05 11:55:00|607.4|606.8|606.8|606.2|607.4|606.8|606.7|606.1|244
1641384000000|2022-01-05 12:00:00|606.7|606.1|607|606.4|607|606.4|606.5|605.9|74
1641384300000|2022-01-05 12:05:00|606.9|606.3|607.7|607.1|607.7|607.1|606.9|606.3|58
1641384600000|2022-01-05 12:10:00|607.5|606.9|607.4|606.8|607.7|607.1|607.2|606.6|90
1641384900000|2022-01-05 12:15:00|607.5|606.9|607.2|606.6|607.5|606.9|607.2|606.6|47
1641385200000|2022-01-05 12:20:00|607.3|606.7|607.4|606.8|607.4|606.8|607.2|606.6|44
1641385500000|2022-01-05 12:25:00|607.3|606.7|607.4|606.8|607.5|606.9|607.2|606.6|49
1641385800000|2022-01-05 12:30:00|607.3|606.7|607.5|606.9|607.5|606.9|607.2|606.6|112
1641386100000|2022-01-05 12:35:00|607.6|607|606.9|606.3|607.7|607.1|606.9|606.3|72
1641386400000|2022-01-05 12:40:00|607|606.4|606.7|606.1|607.2|606.6|606.7|606.1|103
1641386700000|2022-01-05 12:45:00|606.9|606.3|606.7|606.1|606.9|606.3|606.7|606.1|77
1641387000000|2022-01-05 12:50:00|606.8|606.2|607|606.4|607|606.4|606.5|605.9|41
1641387300000|2022-01-05 12:55:00|606.7|606.1|606.7|606.1|606.8|606.2|606.5|605.9|158
1641387600000|2022-01-05 13:00:00|606.8|606.2|607.2|606.6|607.2|606.6|606.5|605.9|136
1641387900000|2022-01-05 13:05:00|607|606.4|607.2|606.6|607.4|606.8|606.9|606.3|163
1641388200000|2022-01-05 13:10:00|607|606.4|606.9|606.3|607|606.4|606.7|606.1|194
1641388500000|2022-01-05 13:15:00|607|606.4|605.7|605.1|607.2|606.6|605.4|604.8|517
1641388800000|2022-01-05 13:20:00|605.9|605.3|606.2|605.6|606.2|605.6|605.9|605.3|210
1641389100000|2022-01-05 13:25:00|606|605.4|606.5|605.9|606.5|605.9|605.9|605.3|136
1641389400000|2022-01-05 13:30:00|606.4|605.8|606.9|606.3|607|606.4|606.4|605.8|173
1641389700000|2022-01-05 13:35:00|606.8|606.2|606.9|606.3|607.2|606.6|606.7|606.1|161
1641390000000|2022-01-05 13:40:00|606.7|606.1|608|607.4|608.3|607.7|606.7|606.1|375
1641393000000|2022-01-05 14:30:00|607.5|606.9|606.4|605.8|608.8|608.2|606.4|605.8|2856
1641393300000|2022-01-05 14:35:00|606.1|605.5|605.9|605.3|607.7|607.1|605.9|605.3|2076
1641393600000|2022-01-05 14:40:00|605.7|605.1|606.4|605.8|607.3|606.7|605.5|604.9|1149
1641393900000|2022-01-05 14:45:00|606.7|606.1|604.6|604|607.4|606.8|604.5|603.9|2556
1641394200000|2022-01-05 14:50:00|604.7|604.1|605.5|604.9|605.5|604.9|603.8|603.2|1098
1641394500000|2022-01-05 14:55:00|605.6|605|605.2|604.6|605.9|605.3|604.7|604.1|738
1641394800000|2022-01-05 15:00:00|605|604.4|603.7|603.1|605|604.4|603.7|603.1|1826
1641395100000|2022-01-05 15:05:00|603.8|603.2|604.9|604.3|605.2|604.6|603.2|602.6|1603
1641395400000|2022-01-05 15:10:00|605|604.4|605.7|605.1|606|605.4|604.8|604.2|981
1641395700000|2022-01-05 15:15:00|605.8|605.2|605.9|605.3|606.6|606|605.5|604.9|697
1641396000000|2022-01-05 15:20:00|605.8|605.2|605.2|604.6|605.8|605.2|605|604.4|466
1641396300000|2022-01-05 15:25:00|605.1|604.5|606.3|605.7|606.7|606.1|605|604.4|535
1641396600000|2022-01-05 15:30:00|606.2|605.6|606|605.4|606.3|605.7|605.3|604.7|555
1641396900000|2022-01-05 15:35:00|605.9|605.3|606.2|605.6|606.4|605.8|605.5|604.9|509
1641397200000|2022-01-05 15:40:00|606.3|605.7|606.7|606.1|607.2|606.6|606|605.4|1121
1641397500000|2022-01-05 15:45:00|606.8|606.2|607.5|606.9|607.8|607.2|606.3|605.7|890
1641397800000|2022-01-05 15:50:00|607.8|607.2|608.5|607.9|608.5|607.9|607.3|606.7|1402
1641398100000|2022-01-05 15:55:00|608.6|608|608.3|607.7|609|608.4|607.9|607.3|1430
1641398400000|2022-01-05 16:00:00|608|607.4|606.3|605.7|608|607.4|606.3|605.7|936
1641398700000|2022-01-05 16:05:00|606.5|605.9|605.8|605.2|606.8|606.2|605.5|604.9|687
1641399000000|2022-01-05 16:10:00|605.9|605.3|606|605.4|606.3|605.7|605.8|605.2|345
1641399300000|2022-01-05 16:15:00|605.9|605.3|606|605.4|606.3|605.7|605.8|605.2|489
1641399600000|2022-01-05 16:20:00|605.9|605.3|605.3|604.7|606.3|605.7|605|604.4|411
1641399900000|2022-01-05 16:25:00|605.5|604.9|605.9|605.3|606|605.4|605.5|604.9|388
1641400200000|2022-01-05 16:30:00|606|605.4|606.4|605.8|606.4|605.8|605.5|604.9|818
1641400500000|2022-01-05 16:35:00|606.3|605.7|604.5|603.9|606.4|605.8|604.5|603.9|464
1641400800000|2022-01-05 16:40:00|604.4|603.8|603.8|603.2|604.6|604|603.7|603.1|856
1641401100000|2022-01-05 16:45:00|603.7|603.1|603.8|603.2|604|603.4|603.3|602.7|714
1641401400000|2022-01-05 16:50:00|604|603.4|603.9|603.3|604|603.4|603.3|602.7|497
1641401700000|2022-01-05 16:55:00|604|603.4|603.7|603.1|604.3|603.7|603.5|602.9|736
1641402000000|2022-01-05 17:00:00|603.6|603|602.7|602.1|603.7|603.1|602.2|601.6|1168
1641402300000|2022-01-05 17:05:00|602.8|602.2|602.7|602.1|603.2|602.6|602.5|601.9|839
1641402600000|2022-01-05 17:10:00|602.5|601.9|602.4|601.8|603.2|602.6|602.2|601.6|1208
1641402900000|2022-01-05 17:15:00|602.3|601.7|602.4|601.8|602.4|601.8|601.9|601.3|771
1641403200000|2022-01-05 17:20:00|602.5|601.9|603|602.4|603|602.4|602.2|601.6|646
1641403500000|2022-01-05 17:25:00|602.8|602.2|603.3|602.7|603.5|602.9|602.5|601.9|1251
1641403800000|2022-01-05 17:30:00|603.2|602.6|602.5|601.9|603.3|602.7|602.5|601.9|432
1641404100000|2022-01-05 17:35:00|602.4|601.8|602.8|602.2|602.9|602.3|602.4|601.8|248
1641404400000|2022-01-05 17:40:00|602.7|602.1|603.2|602.6|603.2|602.6|602.5|601.9|178
1641404700000|2022-01-05 17:45:00|603.1|602.5|603.7|603.1|604|603.4|602.8|602.2|782
1641405000000|2022-01-05 17:50:00|603.6|603|603.2|602.6|603.7|603.1|603|602.4|730
1641405300000|2022-01-05 17:55:00|603.1|602.5|603.7|603.1|603.9|603.3|603.1|602.5|592
1641405600000|2022-01-05 18:00:00|603.9|603.3|603.7|603.1|603.9|603.3|603.4|602.8|704
1641405900000|2022-01-05 18:05:00|603.6|603|603.7|603.1|603.8|603.2|603.4|602.8|332
1641406200000|2022-01-05 18:10:00|603.8|603.2|603|602.4|603.8|603.2|602.9|602.3|235
1641406500000|2022-01-05 18:15:00|603.2|602.6|603.5|602.9|603.5|602.9|602.9|602.3|293
1641406800000|2022-01-05 18:20:00|603.4|602.8|604.1|603.5|604.2|603.6|603.4|602.8|425
1641407100000|2022-01-05 18:25:00|604.2|603.6|603.9|603.3|604.4|603.8|603.9|603.3|417
1641407400000|2022-01-05 18:30:00|603.8|603.2|603.7|603.1|604|603.4|603.7|603.1|236
1641407700000|2022-01-05 18:35:00|603.8|603.2|603.4|602.8|603.9|603.3|603.4|602.8|187
1641408000000|2022-01-05 18:40:00|603.6|603|603.9|603.3|603.9|603.3|603.4|602.8|474
1641408300000|2022-01-05 18:45:00|604|603.4|603.7|603.1|604|603.4|603.4|602.8|367
1641408600000|2022-01-05 18:50:00|603.6|603|604.2|603.6|604.4|603.8|603.5|602.9|419
1641408900000|2022-01-05 18:55:00|604.4|603.8|603.9|603.3|604.4|603.8|603.9|603.3|362
1641409200000|2022-01-05 19:00:00|603.7|603.1|603.9|603.3|603.9|603.3|603.4|602.8|734
1641409500000|2022-01-05 19:05:00|603.7|603.1|603.3|602.7|603.9|603.3|602.9|602.3|1387
1641409800000|2022-01-05 19:10:00|603.2|602.6|602.9|602.3|603.4|602.8|602.4|601.8|5500
1641410100000|2022-01-05 19:15:00|603.2|602.6|603.2|602.6|603.2|602.6|602.7|602.1|1439
1641430800000|2022-01-06 01:00:00|602.4|601.8|602.3|601.7|602.9|602.3|601.8|601.2|919
1641431100000|2022-01-06 01:05:00|602.2|601.6|601.5|600.9|602.2|601.6|601.3|600.7|244
1641431400000|2022-01-06 01:10:00|601.4|600.8|602|601.4|602|601.4|601.4|600.8|165
1641431700000|2022-01-06 01:15:00|601.9|601.3|601.7|601.1|602|601.4|601.7|601.1|107
1641432000000|2022-01-06 01:20:00|601.6|601|600.9|600.3|601.6|601|600.9|600.3|168
1641432300000|2022-01-06 01:25:00|600.7|600.1|600.6|600|600.8|600.2|600.5|599.9|939
1641432600000|2022-01-06 01:30:00|600.7|600.1|601.1|600.5|601.1|600.5|600.7|600.1|111
1641432900000|2022-01-06 01:35:00|601|600.4|601.1|600.5|601.2|600.6|600.9|600.3|44
1641433200000|2022-01-06 01:40:00|601|600.4|600.8|600.2|601|600.4|600.8|600.2|167
1641433500000|2022-01-06 01:45:00|601|600.4|600.9|600.3|601|600.4|600.8|600.2|47
1641433800000|2022-01-06 01:50:00|600.8|600.2|600.9|600.3|601.1|600.5|600.8|600.2|28
1641434100000|2022-01-06 01:55:00|600.8|600.2|600.8|600.2|600.9|600.3|600.8|600.2|10
1641434400000|2022-01-06 02:00:00|601|600.4|601|600.4|601.2|600.6|601|600.4|118
1641434700000|2022-01-06 02:05:00|600.9|600.3|601.1|600.5|601.1|600.5|600.8|600.2|88
1641435000000|2022-01-06 02:10:00|601.2|600.6|601.1|600.5|601.2|600.6|601.1|600.5|12
1641435300000|2022-01-06 02:15:00|601|600.4|600.5|599.9|601|600.4|600.3|599.7|128
1641435600000|2022-01-06 02:20:00|600.4|599.8|600.4|599.8|600.5|599.9|600.3|599.7|53
1641435900000|2022-01-06 02:25:00|600.3|599.7|600.4|599.8|600.5|599.9|600.2|599.6|170
1641436200000|2022-01-06 02:30:00|600.3|599.7|600.7|600.1|600.8|600.2|600.3|599.7|98
1641436500000|2022-01-06 02:35:00|600.6|600|600.6|600|600.7|600.1|600.5|599.9|75
1641436800000|2022-01-06 02:40:00|600.5|599.9|600.2|599.6|600.5|599.9|600.1|599.5|99
1641437100000|2022-01-06 02:45:00|600.1|599.5|598.9|598.3|600.1|599.5|598.7|598.1|763
1641437400000|2022-01-06 02:50:00|599|598.4|598.5|597.9|599.2|598.6|598|597.4|532
1641437700000|2022-01-06 02:55:00|598.7|598.1|598.5|597.9|598.9|598.3|598.4|597.8|197
1641438000000|2022-01-06 03:00:00|598.4|597.8|598.2|597.6|598.5|597.9|598|597.4|154
1641438300000|2022-01-06 03:05:00|598|597.4|597.7|597.1|598|597.4|597.7|597.1|106
1641438600000|2022-01-06 03:10:00|597.8|597.2|597.4|596.8|597.8|597.2|597.2|596.6|255
1641438900000|2022-01-06 03:15:00|597.3|596.7|597.2|596.6|597.4|596.8|597.2|596.6|80
1641439200000|2022-01-06 03:20:00|597.4|596.8|597.7|597.1|597.7|597.1|597.4|596.8|84
1641439500000|2022-01-06 03:25:00|597.9|597.3|597.7|597.1|597.9|597.3|597.4|596.8|96
1641439800000|2022-01-06 03:30:00|597.6|597|597.7|597.1|597.7|597.1|597.4|596.8|48
1641440100000|2022-01-06 03:35:00|597.5|596.9|597.7|597.1|597.7|597.1|597.5|596.9|32
1641440400000|2022-01-06 03:40:00|597.6|597|597.9|597.3|598.1|597.5|597.6|597|95
1641440700000|2022-01-06 03:45:00|598|597.4|597.9|597.3|598|597.4|597.9|597.3|28
1641441000000|2022-01-06 03:50:00|597.8|597.2|597.7|597.1|597.9|597.3|597.7|597.1|61
1641441300000|2022-01-06 03:55:00|597.8|597.2|597.9|597.3|597.9|597.3|597.7|597.1|10
1641441600000|2022-01-06 04:00:00|598.2|597.6|598.2|597.6|598.2|597.6|598.2|597.6|11
1641441900000|2022-01-06 04:05:00|598.4|597.8|598.2|597.6|598.4|597.8|598.2|597.6|21
1641442200000|2022-01-06 04:10:00|598.3|597.7|598.2|597.6|598.3|597.7|598.2|597.6|22
1641442500000|2022-01-06 04:15:00|597.9|597.3|597.9|597.3|598|597.4|597.9|597.3|31
1641442800000|2022-01-06 04:20:00|598|597.4|597.9|597.3|598|597.4|597.9|597.3|8
1641443100000|2022-01-06 04:25:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|24
1641443400000|2022-01-06 04:30:00|||||||||6
1641443700000|2022-01-06 04:35:00|597.5|596.9|597.7|597.1|597.7|597.1|597.5|596.9|38
1641444000000|2022-01-06 04:40:00|597.5|596.9|597.7|597.1|597.7|597.1|597.5|596.9|18
1641444300000|2022-01-06 04:45:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|33
1641444600000|2022-01-06 04:50:00|597.8|597.2|597.8|597.2|597.8|597.2|597.8|597.2|15
1641444900000|2022-01-06 04:55:00|597.7|597.1|597.7|597.1|598.1|597.5|597.7|597.1|51
1641445200000|2022-01-06 05:00:00|||||||||17
1641445500000|2022-01-06 05:05:00|597.6|597|597.7|597.1|597.7|597.1|597.6|597|16
1641445800000|2022-01-06 05:10:00|||||||||9
1641446100000|2022-01-06 05:15:00|||||||||15
1641446400000|2022-01-06 05:20:00|597.8|597.2|598|597.4|598|597.4|597.8|597.2|89
1641446700000|2022-01-06 05:25:00|||||||||8
1641447000000|2022-01-06 05:30:00|598.2|597.6|598|597.4|598.2|597.6|597.9|597.3|79
1641447300000|2022-01-06 05:35:00|597.9|597.3|597.9|597.3|598|597.4|597.7|597.1|22
1641447600000|2022-01-06 05:40:00|597.8|597.2|597.7|597.1|597.9|597.3|597.4|596.8|53
1641447900000|2022-01-06 05:45:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|8
1641448200000|2022-01-06 05:50:00|||||||||8
1641448500000|2022-01-06 05:55:00|597.6|597|597.7|597.1|597.8|597.2|597.5|596.9|45
1641448800000|2022-01-06 06:00:00|597.6|597|597.5|596.9|597.6|597|597.5|596.9|14
1641449100000|2022-01-06 06:05:00|||||||||28
1641449400000|2022-01-06 06:10:00|||||||||43
1641449700000|2022-01-06 06:15:00|||||||||13
1641450000000|2022-01-06 06:20:00|597.4|596.8|597.2|596.6|597.5|596.9|597.2|596.6|19
1641450300000|2022-01-06 06:25:00|597.3|596.7|597.3|596.7|597.3|596.7|597.2|596.6|20
1641450600000|2022-01-06 06:30:00|597.2|596.6|597.2|596.6|597.3|596.7|596.9|596.3|54
1641450900000|2022-01-06 06:35:00|597|596.4|597|596.4|597.2|596.6|597|596.4|57
1641451200000|2022-01-06 06:40:00|597.3|596.7|597.3|596.7|597.5|596.9|597.2|596.6|63
1641451500000|2022-01-06 06:45:00|597.4|596.8|597.5|596.9|597.7|597.1|597.4|596.8|93
1641451800000|2022-01-06 06:50:00|597.4|596.8|597.4|596.8|597.5|596.9|597.3|596.7|68
1641452100000|2022-01-06 06:55:00|597.5|596.9|597.7|597.1|597.7|597.1|597.3|596.7|84
1641452400000|2022-01-06 07:00:00|597.6|597|597.6|597|597.9|597.3|597.5|596.9|52
1641452700000|2022-01-06 07:05:00|597.5|596.9|597.9|597.3|598|597.4|597.4|596.8|109
1641453000000|2022-01-06 07:10:00|598|597.4|597.9|597.3|598.2|597.6|597.7|597.1|133
1641453300000|2022-01-06 07:15:00|597.8|597.2|597.7|597.1|597.8|597.2|597.7|597.1|31
1641453600000|2022-01-06 07:20:00|597.8|597.2|598|597.4|598.2|597.6|597.8|597.2|77
1641453900000|2022-01-06 07:25:00|597.9|597.3|597.9|597.3|598|597.4|597.9|597.3|18
1641454200000|2022-01-06 07:30:00|597.8|597.2|597.5|596.9|597.8|597.2|597.5|596.9|79
1641454500000|2022-01-06 07:35:00|597.7|597.1|597.7|597.1|597.7|597.1|597.7|597.1|13
1641454800000|2022-01-06 07:40:00|597.8|597.2|598.5|597.9|598.5|597.9|597.8|597.2|135
1641455100000|2022-01-06 07:45:00|598.4|597.8|598.3|597.7|598.5|597.9|598.2|597.6|92
1641455400000|2022-01-06 07:50:00|598.2|597.6|598.3|597.7|598.3|597.7|598.2|597.6|87
1641455700000|2022-01-06 07:55:00|598.2|597.6|598.2|597.6|598.3|597.7|598.2|597.6|14
1641456000000|2022-01-06 08:00:00|598.3|597.7|598.2|597.6|598.3|597.7|597.9|597.3|10
1641456300000|2022-01-06 08:05:00|598.4|597.8|598.3|597.7|598.5|597.9|598.2|597.6|129
1641456600000|2022-01-06 08:10:00|598.2|597.6|597.9|597.3|598.3|597.7|597.9|597.3|58
1641456900000|2022-01-06 08:15:00|597.7|597.1|598.2|597.6|598.2|597.6|597.7|597.1|32
1641457200000|2022-01-06 08:20:00|598.3|597.7|598.1|597.5|598.4|597.8|598|597.4|25
1641457500000|2022-01-06 08:25:00|598.2|597.6|598.3|597.7|598.3|597.7|597.9|597.3|40
1641457800000|2022-01-06 08:30:00|598.2|597.6|598.9|598.3|598.9|598.3|598.2|597.6|74
1641458100000|2022-01-06 08:35:00|598.7|598.1|598.9|598.3|599|598.4|598.4|597.8|125
1641458400000|2022-01-06 08:40:00|598.7|598.1|598.4|597.8|598.8|598.2|598.4|597.8|30
1641458700000|2022-01-06 08:45:00|598.5|597.9|598.2|597.6|598.5|597.9|598.2|597.6|31
1641459000000|2022-01-06 08:50:00|598.4|597.8|598.2|597.6|598.4|597.8|598|597.4|40
1641459300000|2022-01-06 08:55:00|598.3|597.7|598.2|597.6|598.3|597.7|598|597.4|23
1641459600000|2022-01-06 09:00:00|598.4|597.8|598.5|597.9|598.5|597.9|598.4|597.8|17
1641459900000|2022-01-06 09:05:00|598.7|598.1|598.5|597.9|598.7|598.1|598.5|597.9|37
1641460200000|2022-01-06 09:10:00|598.6|598|598|597.4|598.7|598.1|597.7|597.1|162
1641460500000|2022-01-06 09:15:00|598.2|597.6|598.2|597.6|598.2|597.6|598.2|597.6|22
1641460800000|2022-01-06 09:20:00|598.3|597.7|598.3|597.7|598.5|597.9|598.2|597.6|36
1641461100000|2022-01-06 09:25:00|598.2|597.6|598.4|597.8|598.4|597.8|598.2|597.6|27
1641461400000|2022-01-06 09:30:00|598.8|598.2|599.2|598.6|599.2|598.6|598.8|598.2|72
1641461700000|2022-01-06 09:35:00|599.4|598.8|599.2|598.6|599.4|598.8|599.2|598.6|42
1641462000000|2022-01-06 09:40:00|599.3|598.7|599.3|598.7|599.5|598.9|599.2|598.6|69
1641462300000|2022-01-06 09:45:00|599.4|598.8|599.3|598.7|599.8|599.2|599.2|598.6|94
1641462600000|2022-01-06 09:50:00|599.2|598.6|599.2|598.6|599.5|598.9|598.9|598.3|92
1641462900000|2022-01-06 09:55:00|599|598.4|599.2|598.6|599.2|598.6|598.7|598.1|179
1641463200000|2022-01-06 10:00:00|599.3|598.7|599.4|598.8|599.4|598.8|599.2|598.6|66
1641463500000|2022-01-06 10:05:00|599.2|598.6|598.9|598.3|599.4|598.8|598.7|598.1|110
1641463800000|2022-01-06 10:10:00|599|598.4|599.4|598.8|599.4|598.8|599|598.4|69
1641464100000|2022-01-06 10:15:00|599.7|599.1|599.9|599.3|599.9|599.3|599.7|599.1|44
1641464400000|2022-01-06 10:20:00|600.2|599.6|600.4|599.8|600.4|599.8|600.2|599.6|128
1641464700000|2022-01-06 10:25:00|600.2|599.6|600.2|599.6|600.4|599.8|600.2|599.6|93
1641465000000|2022-01-06 10:30:00|600.4|599.8|600.4|599.8|600.4|599.8|600.2|599.6|79
1641465300000|2022-01-06 10:35:00|600.7|600.1|600.4|599.8|600.7|600.1|600.2|599.6|102
1641465600000|2022-01-06 10:40:00|600.5|599.9|600.7|600.1|600.7|600.1|600.4|599.8|96
1641465900000|2022-01-06 10:45:00|600.8|600.2|600.7|600.1|600.9|600.3|600.4|599.8|84
1641466200000|2022-01-06 10:50:00|600.6|600|600.4|599.8|600.7|600.1|600.3|599.7|16
1641466500000|2022-01-06 10:55:00|600.5|599.9|600.7|600.1|600.7|600.1|600.4|599.8|184
1641466800000|2022-01-06 11:00:00|600.4|599.8|600.7|600.1|600.7|600.1|600.1|599.5|167
1641467100000|2022-01-06 11:05:00|600.8|600.2|600.9|600.3|601.2|600.6|600.7|600.1|212
1641467400000|2022-01-06 11:10:00|600.8|600.2|601|600.4|601.1|600.5|600.8|600.2|28
1641467700000|2022-01-06 11:15:00|601.1|600.5|600.7|600.1|601.1|600.5|600.7|600.1|71
1641468000000|2022-01-06 11:20:00|600.8|600.2|600.7|600.1|600.9|600.3|600.7|600.1|38
1641468300000|2022-01-06 11:25:00|||||||||20
1641468600000|2022-01-06 11:30:00|600.4|599.8|600.4|599.8|600.5|599.9|600.2|599.6|46
1641468900000|2022-01-06 11:35:00|600.3|599.7|600.2|599.6|600.4|599.8|600.2|599.6|35
1641469200000|2022-01-06 11:40:00|599.9|599.3|600.2|599.6|600.2|599.6|599.9|599.3|58
1641469500000|2022-01-06 11:45:00|600.1|599.5|600.3|599.7|600.4|599.8|600|599.4|30
1641469800000|2022-01-06 11:50:00|600.2|599.6|600.2|599.6|600.2|599.6|600|599.4|24
1641470100000|2022-01-06 11:55:00|600.3|599.7|600.4|599.8|600.4|599.8|600.3|599.7|36
1641470400000|2022-01-06 12:00:00|600.3|599.7|601.2|600.6|601.2|600.6|600.2|599.6|52
1641470700000|2022-01-06 12:05:00|601.1|600.5|601.4|600.8|601.7|601.1|601.1|600.5|174
1641471000000|2022-01-06 12:10:00|601.5|600.9|601.9|601.3|601.9|601.3|601.5|600.9|111
1641471300000|2022-01-06 12:15:00|601.8|601.2|601.2|600.6|601.9|601.3|601.2|600.6|90
1641471600000|2022-01-06 12:20:00|601.3|600.7|601.1|600.5|601.4|600.8|601|600.4|41
1641471900000|2022-01-06 12:25:00|601.3|600.7|601.2|600.6|601.4|600.8|601.2|600.6|67
1641472200000|2022-01-06 12:30:00|600.9|600.3|600.9|600.3|600.9|600.3|600.9|600.3|89
1641472500000|2022-01-06 12:35:00|601.2|600.6|601.3|600.7|601.4|600.8|601.2|600.6|49
1641472800000|2022-01-06 12:40:00|601.2|600.6|601.3|600.7|601.4|600.8|601.2|600.6|116
1641473100000|2022-01-06 12:45:00|601.4|600.8|601|600.4|601.4|600.8|600.8|600.2|56
1641473400000|2022-01-06 12:50:00|601.1|600.5|601|600.4|601.1|600.5|600.8|600.2|102
1641473700000|2022-01-06 12:55:00|600.8|600.2|601.8|601.2|602|601.4|600.5|599.9|402
1641474000000|2022-01-06 13:00:00|602|601.4|601.5|600.9|602.3|601.7|601.5|600.9|240
1641474300000|2022-01-06 13:05:00|601.6|601|601.3|600.7|601.6|601|601.2|600.6|166
1641474600000|2022-01-06 13:10:00|601.2|600.6|601.5|600.9|601.8|601.2|601|600.4|208
1641474900000|2022-01-06 13:15:00|601.6|601|601.8|601.2|602|601.4|601.5|600.9|169
1641475200000|2022-01-06 13:20:00|601.7|601.1|601.8|601.2|601.8|601.2|601.3|600.7|109
1641475500000|2022-01-06 13:25:00|602|601.4|602|601.4|602.2|601.6|601.7|601.1|72
1641475800000|2022-01-06 13:30:00|601.8|601.2|601.3|600.7|601.8|601.2|600.5|599.9|306
1641476100000|2022-01-06 13:35:00|601.2|600.6|600.8|600.2|601.2|600.6|600.6|600|189
1641476400000|2022-01-06 13:40:00|600.9|600.3|601.3|600.7|601.5|600.9|600.8|600.2|159
1641479400000|2022-01-06 14:30:00|601.6|601|599.3|598.7|602.4|601.8|599|598.4|2448
1641479700000|2022-01-06 14:35:00|599.2|598.6|598.7|598.1|599.5|598.9|598.3|597.7|1628
1641480000000|2022-01-06 14:40:00|598.5|597.9|599.9|599.3|599.9|599.3|598|597.4|1520
1641480300000|2022-01-06 14:45:00|600|599.4|602.6|602|603.2|602.6|600|599.4|2603
1641480600000|2022-01-06 14:50:00|602.5|601.9|600.3|599.7|602.8|602.2|599.9|599.3|1439
1641480900000|2022-01-06 14:55:00|600.2|599.6|599.2|598.6|600.5|599.9|599|598.4|1331
1641481200000|2022-01-06 15:00:00|599.1|598.5|599.7|599.1|599.9|599.3|598.4|597.8|1086
1641481500000|2022-01-06 15:05:00|599.8|599.2|599.3|598.7|600|599.4|599.3|598.7|472
1641481800000|2022-01-06 15:10:00|599.4|598.8|600.6|600|600.9|600.3|599.3|598.7|490
1641482100000|2022-01-06 15:15:00|600.7|600.1|599.4|598.8|600.7|600.1|599.2|598.6|1329
1641482400000|2022-01-06 15:20:00|599.3|598.7|600|599.4|600.4|599.8|599.3|598.7|573
1641482700000|2022-01-06 15:25:00|599.9|599.3|600.1|599.5|600.4|599.8|599.6|599|334
1641483000000|2022-01-06 15:30:00|600|599.4|598.9|598.3|600|599.4|598.2|597.6|872
1641483300000|2022-01-06 15:35:00|598.8|598.2|599.2|598.6|599.7|599.1|598.7|598.1|499
1641483600000|2022-01-06 15:40:00|599.3|598.7|598|597.4|599.3|598.7|597.7|597.1|1698
1641483900000|2022-01-06 15:45:00|598.1|597.5|597.7|597.1|598.8|598.2|597.7|597.1|953
1641484200000|2022-01-06 15:50:00|597.8|597.2|597.2|596.6|597.9|597.3|596.7|596.1|1185
1641484500000|2022-01-06 15:55:00|597.3|596.7|598.2|597.6|598.7|598.1|597.3|596.7|810
1641484800000|2022-01-06 16:00:00|598.3|597.7|597.9|597.3|598.8|598.2|597.9|597.3|592
1641485100000|2022-01-06 16:05:00|598|597.4|598.4|597.8|598.4|597.8|597.8|597.2|532
1641485400000|2022-01-06 16:10:00|598.2|597.6|599.4|598.8|599.4|598.8|598.2|597.6|379
1641485700000|2022-01-06 16:15:00|599.2|598.6|599.2|598.6|599.3|598.7|598.9|598.3|459
1641486000000|2022-01-06 16:20:00|599.3|598.7|600.2|599.6|601|600.4|599.3|598.7|698
1641486300000|2022-01-06 16:25:00|600.3|599.7|600.8|600.2|601|600.4|599.7|599.1|469
1641486600000|2022-01-06 16:30:00|600.7|600.1|600.7|600.1|600.9|600.3|600.2|599.6|850
1641486900000|2022-01-06 16:35:00|600.8|600.2|601.6|601|602.2|601.6|600.7|600.1|873
1641487200000|2022-01-06 16:40:00|601.7|601.1|602.7|602.1|602.9|602.3|601.3|600.7|422
1641487500000|2022-01-06 16:45:00|602.9|602.3|602.7|602.1|603.7|603.1|602.3|601.7|1509
1641487800000|2022-01-06 16:50:00|602.9|602.3|602.8|602.2|603.2|602.6|602.3|601.7|811
1641488100000|2022-01-06 16:55:00|603|602.4|603.3|602.7|603.5|602.9|602.8|602.2|952
1641488400000|2022-01-06 17:00:00|603.2|602.6|603|602.4|603.4|602.8|602.4|601.8|803
1641488700000|2022-01-06 17:05:00|603.1|602.5|604|603.4|605|604.4|602.8|602.2|1516
1641489000000|2022-01-06 17:10:00|604.1|603.5|604.3|603.7|604.4|603.8|603.7|603.1|544
1641489300000|2022-01-06 17:15:00|604.4|603.8|603.8|603.2|604.8|604.2|603.8|603.2|509
1641489600000|2022-01-06 17:20:00|603.9|603.3|603.9|603.3|604.4|603.8|603.7|603.1|300
1641489900000|2022-01-06 17:25:00|604|603.4|604|603.4|604.3|603.7|603.7|603.1|351
1641490200000|2022-01-06 17:30:00|603.9|603.3|603.5|602.9|604|603.4|603.3|602.7|431
1641490500000|2022-01-06 17:35:00|603.7|603.1|604.2|603.6|604.3|603.7|603.5|602.9|523
1641490800000|2022-01-06 17:40:00|604|603.4|604.9|604.3|605.4|604.8|604|603.4|545
1641491100000|2022-01-06 17:45:00|605|604.4|605.4|604.8|605.4|604.8|604.7|604.1|459
1641491400000|2022-01-06 17:50:00|605.3|604.7|605.5|604.9|606|605.4|605.3|604.7|863
1641491700000|2022-01-06 17:55:00|605.4|604.8|605.5|604.9|605.7|605.1|605.3|604.7|266
1641492000000|2022-01-06 18:00:00|605.4|604.8|606.2|605.6|606.2|605.6|605.4|604.8|296
1641492300000|2022-01-06 18:05:00|606|605.4|605.4|604.8|606.4|605.8|605.3|604.7|428
1641492600000|2022-01-06 18:10:00|605.3|604.7|604.8|604.2|605.3|604.7|604.5|603.9|515
1641492900000|2022-01-06 18:15:00|605|604.4|605.5|604.9|605.5|604.9|604.7|604.1|279
1641493200000|2022-01-06 18:20:00|605.4|604.8|605.6|605|605.8|605.2|605.3|604.7|261
1641493500000|2022-01-06 18:25:00|605.5|604.9|604.7|604.1|605.6|605|604.4|603.8|500
1641493800000|2022-01-06 18:30:00|604.8|604.2|603.6|603|604.9|604.3|603.5|602.9|596
1641494100000|2022-01-06 18:35:00|603.5|602.9|604|603.4|604.2|603.6|603.5|602.9|416
1641494400000|2022-01-06 18:40:00|604.1|603.5|604.2|603.6|604.2|603.6|603.9|603.3|614
1641494700000|2022-01-06 18:45:00|604|603.4|604.2|603.6|604.4|603.8|603.9|603.3|478
1641495000000|2022-01-06 18:50:00|603.9|603.3|603.8|603.2|603.9|603.3|603.4|602.8|834
1641495300000|2022-01-06 18:55:00|603.7|603.1|603.7|603.1|604.2|603.6|603.4|602.8|413
1641495600000|2022-01-06 19:00:00|603.8|603.2|604.6|604|604.8|604.2|603.8|603.2|1347
1641495900000|2022-01-06 19:05:00|604.5|603.9|603.5|602.9|604.9|604.3|603.5|602.9|2010
1641496200000|2022-01-06 19:10:00|603.8|603.2|604.6|604|604.8|604.2|603.3|602.7|3563
1641496500000|2022-01-06 19:15:00|604.5|603.9|605.2|604.6|605.2|604.6|604.5|603.9|1918
1641517200000|2022-01-07 01:00:00|606|605.4|605.6|605|606.4|605.8|605.5|604.9|791
1641517500000|2022-01-07 01:05:00|605.5|604.9|605.4|604.8|606.2|605.6|605.3|604.7|255
1641517800000|2022-01-07 01:10:00|605.3|604.7|604.5|603.9|605.4|604.8|604.5|603.9|70
1641518100000|2022-01-07 01:15:00|604.4|603.8|604.5|603.9|604.8|604.2|604.4|603.8|533
1641518400000|2022-01-07 01:20:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|157
1641518700000|2022-01-07 01:25:00|604.7|604.1|604.3|603.7|604.8|604.2|604.3|603.7|116
1641519000000|2022-01-07 01:30:00|604.4|603.8|604.5|603.9|604.7|604.1|604.4|603.8|49
1641519300000|2022-01-07 01:35:00|604.7|604.1|605.3|604.7|605.3|604.7|604.7|604.1|55
1641519600000|2022-01-07 01:40:00|605.2|604.6|605|604.4|605.3|604.7|605|604.4|89
1641519900000|2022-01-07 01:45:00|605.2|604.6|605.2|604.6|605.3|604.7|605|604.4|48
1641520200000|2022-01-07 01:50:00|605|604.4|605|604.4|605.3|604.7|605|604.4|33
1641520500000|2022-01-07 01:55:00|604.8|604.2|604.5|603.9|604.9|604.3|604.5|603.9|41
1641520800000|2022-01-07 02:00:00|604.3|603.7|604.2|603.6|604.3|603.7|604|603.4|136
1641521100000|2022-01-07 02:05:00|604|603.4|603.8|603.2|604|603.4|603.7|603.1|149
1641521400000|2022-01-07 02:10:00|603.7|603.1|603.8|603.2|603.8|603.2|603.5|602.9|50
1641521700000|2022-01-07 02:15:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|61
1641522000000|2022-01-07 02:20:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|27
1641522300000|2022-01-07 02:25:00|603.8|603.2|603.7|603.1|603.8|603.2|603.7|603.1|15
1641522600000|2022-01-07 02:30:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|44
1641522900000|2022-01-07 02:35:00|604.5|603.9|604.7|604.1|604.7|604.1|604.2|603.6|52
1641523200000|2022-01-07 02:40:00|604.5|603.9|604.4|603.8|604.5|603.9|604.3|603.7|53
1641523500000|2022-01-07 02:45:00|604.3|603.7|604.7|604.1|604.7|604.1|604.3|603.7|28
1641523800000|2022-01-07 02:50:00|604.5|603.9|604.5|603.9|604.5|603.9|604.5|603.9|7
1641524100000|2022-01-07 02:55:00|604.6|604|604.8|604.2|604.8|604.2|604.5|603.9|29
1641524400000|2022-01-07 03:00:00|604.7|604.1|604.8|604.2|604.9|604.3|604.7|604.1|29
1641524700000|2022-01-07 03:05:00|604.7|604.1|604.5|603.9|604.8|604.2|604.5|603.9|40
1641525000000|2022-01-07 03:10:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|96
1641525300000|2022-01-07 03:15:00|604.6|604|604.5|603.9|604.8|604.2|604.5|603.9|17
1641525600000|2022-01-07 03:20:00|604|603.4|604|603.4|604|603.4|603.9|603.3|189
1641525900000|2022-01-07 03:25:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|18
1641526200000|2022-01-07 03:30:00|604.4|603.8|604.5|603.9|604.8|604.2|604.4|603.8|107
1641526500000|2022-01-07 03:35:00|604.3|603.7|604.3|603.7|604.4|603.8|604|603.4|14
1641526800000|2022-01-07 03:40:00|||||||||7
1641527100000|2022-01-07 03:45:00|604|603.4|604|603.4|604|603.4|604|603.4|100
1641527400000|2022-01-07 03:50:00|||||||||14
1641527700000|2022-01-07 03:55:00|603.9|603.3|603.8|603.2|603.9|603.3|603.8|603.2|7
1641528000000|2022-01-07 04:00:00|603.6|603|603.8|603.2|603.8|603.2|603.6|603|10
1641528300000|2022-01-07 04:05:00|||||||||8
1641528600000|2022-01-07 04:10:00|||||||||14
1641528900000|2022-01-07 04:15:00|604|603.4|604|603.4|604|603.4|604|603.4|8
1641529200000|2022-01-07 04:20:00|604.3|603.7|604|603.4|604.3|603.7|604|603.4|23
1641529500000|2022-01-07 04:25:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|9
1641529800000|2022-01-07 04:30:00|604.2|603.6|604|603.4|604.2|603.6|604|603.4|2
1641530100000|2022-01-07 04:35:00|||||||||4
1641530400000|2022-01-07 04:40:00|||||||||14
1641530700000|2022-01-07 04:45:00|603.8|603.2|603.8|603.2|603.9|603.3|603.8|603.2|22
1641531000000|2022-01-07 04:50:00|604|603.4|604|603.4|604|603.4|603.9|603.3|13
1641531300000|2022-01-07 04:55:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|4
1641531600000|2022-01-07 05:00:00|603.8|603.2|603.9|603.3|604|603.4|603.8|603.2|4
1641531900000|2022-01-07 05:05:00|604|603.4|603.9|603.3|604|603.4|603.9|603.3|2
1641532200000|2022-01-07 05:10:00|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|2
1641532500000|2022-01-07 05:15:00|||||||||9
1641532800000|2022-01-07 05:20:00|||||||||13
1641533100000|2022-01-07 05:25:00|||||||||10
1641533400000|2022-01-07 05:30:00|604|603.4|604.3|603.7|604.6|604|603.9|603.3|60
1641533700000|2022-01-07 05:35:00|604.4|603.8|604.4|603.8|604.4|603.8|604.4|603.8|13
1641534000000|2022-01-07 05:40:00|604.3|603.7|604|603.4|604.3|603.7|603.9|603.3|83
1641534300000|2022-01-07 05:45:00|603.9|603.3|603.9|603.3|604|603.4|603.9|603.3|6
1641534600000|2022-01-07 05:50:00|604|603.4|604|603.4|604|603.4|604|603.4|23
1641534900000|2022-01-07 05:55:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|15
1641535200000|2022-01-07 06:00:00|604|603.4|604|603.4|604.1|603.5|604|603.4|32
1641535500000|2022-01-07 06:05:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|3
1641535800000|2022-01-07 06:10:00|604.1|603.5|604.1|603.5|604.1|603.5|604.1|603.5|9
1641536100000|2022-01-07 06:15:00|604|603.4|604|603.4|604|603.4|604|603.4|28
1641536400000|2022-01-07 06:20:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|6
1641536700000|2022-01-07 06:25:00|603.8|603.2|603.4|602.8|603.8|603.2|603.3|602.7|18
1641537000000|2022-01-07 06:30:00|603.3|602.7|603.5|602.9|603.5|602.9|603|602.4|110
1641537300000|2022-01-07 06:35:00|603.6|603|603.3|602.7|603.6|603|603.3|602.7|9
1641537600000|2022-01-07 06:40:00|603.4|602.8|603.5|602.9|603.5|602.9|603.4|602.8|47
1641537900000|2022-01-07 06:45:00|603.4|602.8|603.5|602.9|603.5|602.9|603.4|602.8|15
1641538200000|2022-01-07 06:50:00|603.6|603|603.9|603.3|603.9|603.3|603.5|602.9|80
1641538500000|2022-01-07 06:55:00|604|603.4|603.5|602.9|604|603.4|603.5|602.9|36
1641538800000|2022-01-07 07:00:00|603.8|603.2|604|603.4|604|603.4|603.7|603.1|86
1641539100000|2022-01-07 07:05:00|603.9|603.3|603.7|603.1|604|603.4|603.7|603.1|77
1641539400000|2022-01-07 07:10:00|603.6|603|603.2|602.6|603.7|603.1|603.2|602.6|76
1641539700000|2022-01-07 07:15:00|603.1|602.5|603.3|602.7|603.4|602.8|603.1|602.5|21
1641540000000|2022-01-07 07:20:00|603.4|602.8|603.4|602.8|603.6|603|603.3|602.7|37
1641540300000|2022-01-07 07:25:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|38
1641540600000|2022-01-07 07:30:00|603.3|602.7|603|602.4|603.3|602.7|603|602.4|16
1641540900000|2022-01-07 07:35:00|602.9|602.3|602.9|602.3|602.9|602.3|602.9|602.3|59
1641541200000|2022-01-07 07:40:00|603|602.4|603|602.4|603|602.4|603|602.4|46
1641541500000|2022-01-07 07:45:00|603.1|602.5|603|602.4|603.1|602.5|602.9|602.3|55
1641541800000|2022-01-07 07:50:00|602.9|602.3|602.8|602.2|603|602.4|602.8|602.2|39
1641542100000|2022-01-07 07:55:00|602.9|602.3|602.8|602.2|602.9|602.3|602.6|602|68
1641542400000|2022-01-07 08:00:00|602.7|602.1|602.9|602.3|602.9|602.3|602.6|602|47
1641542700000|2022-01-07 08:05:00|603|602.4|603.1|602.5|603.2|602.6|603|602.4|30
1641543000000|2022-01-07 08:10:00|603.2|602.6|602.9|602.3|603.2|602.6|602.9|602.3|67
1641543300000|2022-01-07 08:15:00|602.8|602.2|602.7|602.1|602.8|602.2|602.7|602.1|50
1641543600000|2022-01-07 08:20:00|602.4|601.8|601.9|601.3|602.4|601.8|601.9|601.3|152
1641543900000|2022-01-07 08:25:00|602.2|601.6|601.9|601.3|602.2|601.6|601.9|601.3|85
1641544200000|2022-01-07 08:30:00|601.7|601.1|601.9|601.3|602.2|601.6|601.7|601.1|57
1641544500000|2022-01-07 08:35:00|602.2|601.6|602.9|602.3|602.9|602.3|602.1|601.5|85
1641544800000|2022-01-07 08:40:00|603.1|602.5|602.9|602.3|603.2|602.6|602.9|602.3|66
1641545100000|2022-01-07 08:45:00|603|602.4|603.1|602.5|603.4|602.8|602.9|602.3|119
1641545400000|2022-01-07 08:50:00|603.2|602.6|603.1|602.5|603.2|602.6|602.7|602.1|54
1641545700000|2022-01-07 08:55:00|603.2|602.6|603.4|602.8|603.4|602.8|603.2|602.6|79
1641546000000|2022-01-07 09:00:00|603.2|602.6|603.2|602.6|603.4|602.8|602.9|602.3|50
1641546300000|2022-01-07 09:05:00|603.4|602.8|603.4|602.8|603.4|602.8|603.3|602.7|15
1641546600000|2022-01-07 09:10:00|603.7|603.1|603.9|603.3|603.9|603.3|603.7|603.1|47
1641546900000|2022-01-07 09:15:00|603.7|603.1|603.7|603.1|603.9|603.3|603.4|602.8|110
1641547200000|2022-01-07 09:20:00|603.8|603.2|603.9|603.3|604|603.4|603.7|603.1|56
1641547500000|2022-01-07 09:25:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|58
1641547800000|2022-01-07 09:30:00|604|603.4|604.2|603.6|604.2|603.6|604|603.4|62
1641548100000|2022-01-07 09:35:00|604.4|603.8|603.7|603.1|604.4|603.8|603.7|603.1|67
1641548400000|2022-01-07 09:40:00|603.8|603.2|603.7|603.1|603.9|603.3|603.3|602.7|100
1641548700000|2022-01-07 09:45:00|603.8|603.2|603.6|603|603.8|603.2|603.4|602.8|130
1641549000000|2022-01-07 09:50:00|603.7|603.1|603.9|603.3|603.9|603.3|603.6|603|53
1641549300000|2022-01-07 09:55:00|603.8|603.2|604.4|603.8|604.4|603.8|603.7|603.1|108
1641549600000|2022-01-07 10:00:00|604.2|603.6|603.7|603.1|604.4|603.8|603.7|603.1|30
1641549900000|2022-01-07 10:05:00|603.5|602.9|603.9|603.3|603.9|603.3|603.5|602.9|55
1641550200000|2022-01-07 10:10:00|604.1|603.5|603.7|603.1|604.1|603.5|603.7|603.1|56
1641550500000|2022-01-07 10:15:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|27
1641550800000|2022-01-07 10:20:00|603.9|603.3|603.9|603.3|603.9|603.3|603.7|603.1|48
1641551100000|2022-01-07 10:25:00|603.8|603.2|603.4|602.8|603.9|603.3|603.4|602.8|100
1641551400000|2022-01-07 10:30:00|603.2|602.6|603.2|602.6|603.4|602.8|603.2|602.6|59
1641551700000|2022-01-07 10:35:00|603.4|602.8|603.7|603.1|603.7|603.1|603.4|602.8|39
1641552000000|2022-01-07 10:40:00|603.6|603|603.2|602.6|603.6|603|603.2|602.6|24
1641552300000|2022-01-07 10:45:00|603.1|602.5|602.9|602.3|603.1|602.5|602.9|602.3|31
1641552600000|2022-01-07 10:50:00|603.1|602.5|602.7|602.1|603.1|602.5|602.6|602|107
1641552900000|2022-01-07 10:55:00|602.6|602|602.4|601.8|602.6|602|602.4|601.8|52
1641553200000|2022-01-07 11:00:00|602.2|601.6|602.7|602.1|602.7|602.1|602.2|601.6|48
1641553500000|2022-01-07 11:05:00|602.5|601.9|602.7|602.1|602.7|602.1|602.4|601.8|17
1641553800000|2022-01-07 11:10:00|602.6|602|602.4|601.8|602.6|602|602.4|601.8|81
1641554100000|2022-01-07 11:15:00|602.3|601.7|602.1|601.5|602.4|601.8|601.9|601.3|175
1641554400000|2022-01-07 11:20:00|601.9|601.3|602.1|601.5|602.1|601.5|601.7|601.1|93
1641554700000|2022-01-07 11:25:00|602|601.4|601.7|601.1|602.1|601.5|601.7|601.1|188
1641555000000|2022-01-07 11:30:00|601.6|601|601.2|600.6|601.7|601.1|601.1|600.5|300
1641555300000|2022-01-07 11:35:00|601.1|600.5|600.2|599.6|601.2|600.6|600|599.4|599
1641555600000|2022-01-07 11:40:00|600|599.4|600.4|599.8|600.4|599.8|600|599.4|73
1641555900000|2022-01-07 11:45:00|600.2|599.6|600|599.4|600.2|599.6|600|599.4|59
1641556200000|2022-01-07 11:50:00|599.8|599.2|600|599.4|600|599.4|599.8|599.2|129
1641556500000|2022-01-07 11:55:00|599.8|599.2|599.9|599.3|599.9|599.3|599.5|598.9|274
1641556800000|2022-01-07 12:00:00|600|599.4|600|599.4|600|599.4|599.9|599.3|85
1641557100000|2022-01-07 12:05:00|599.9|599.3|599.7|599.1|600|599.4|599.5|598.9|103
1641557400000|2022-01-07 12:10:00|599.8|599.2|600|599.4|600|599.4|599.8|599.2|37
1641557700000|2022-01-07 12:15:00|600.2|599.6|600.4|599.8|600.5|599.9|599.9|599.3|105
1641558000000|2022-01-07 12:20:00|600.3|599.7|601.7|601.1|601.7|601.1|600.3|599.7|342
1641558300000|2022-01-07 12:25:00|601.4|600.8|601.7|601.1|601.9|601.3|601.4|600.8|109
1641558600000|2022-01-07 12:30:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|88
1641558900000|2022-01-07 12:35:00|601.5|600.9|601.2|600.6|601.5|600.9|601.2|600.6|31
1641559200000|2022-01-07 12:40:00|601.3|600.7|601.4|600.8|601.4|600.8|601.3|600.7|24
1641559500000|2022-01-07 12:45:00|601.3|600.7|601.5|600.9|601.5|600.9|601.2|600.6|77
1641559800000|2022-01-07 12:50:00|601.7|601.1|601.2|600.6|601.7|601.1|601.2|600.6|37
1641560100000|2022-01-07 12:55:00|601|600.4|601|600.4|601.2|600.6|600.9|600.3|58
1641560400000|2022-01-07 13:00:00|600.9|600.3|601|600.4|601|600.4|600.7|600.1|202
1641560700000|2022-01-07 13:05:00|601.2|600.6|601.5|600.9|601.5|600.9|601.2|600.6|84
1641561000000|2022-01-07 13:10:00|601.4|600.8|601.2|600.6|601.5|600.9|601|600.4|144
1641561300000|2022-01-07 13:15:00|601|600.4|601.3|600.7|601.4|600.8|601|600.4|61
1641561600000|2022-01-07 13:20:00|601.2|600.6|601.4|600.8|601.7|601.1|601.2|600.6|135
1641561900000|2022-01-07 13:25:00|601.2|600.6|601.2|600.6|601.4|600.8|601.2|600.6|76
1641562200000|2022-01-07 13:30:00|601.4|600.8|601.2|600.6|601.5|600.9|601|600.4|113
1641562500000|2022-01-07 13:35:00|601.1|600.5|600.2|599.6|601.2|600.6|600.2|599.6|157
1641562800000|2022-01-07 13:40:00|600.4|599.8|600.7|600.1|600.7|600.1|600.2|599.6|283
1641565800000|2022-01-07 14:30:00|601|600.4|600.8|600.2|601.9|601.3|600.2|599.6|2061
1641566100000|2022-01-07 14:35:00|600.7|600.1|601.2|600.6|601.8|601.2|600.4|599.8|1216
1641566400000|2022-01-07 14:40:00|600.9|600.3|602.2|601.6|602.4|601.8|600.5|599.9|1208
1641566700000|2022-01-07 14:45:00|602|601.4|600.4|599.8|602|601.4|600.2|599.6|1388
1641567000000|2022-01-07 14:50:00|600.6|600|600.9|600.3|601|600.4|600.2|599.6|685
1641567300000|2022-01-07 14:55:00|600.8|600.2|601.2|600.6|601.2|600.6|600.2|599.6|471
1641567600000|2022-01-07 15:00:00|601|600.4|600.9|600.3|601.2|600.6|600.6|600|394
1641567900000|2022-01-07 15:05:00|600.7|600.1|601.2|600.6|601.4|600.8|600.2|599.6|924
1641568200000|2022-01-07 15:10:00|601.3|600.7|601.4|600.8|601.7|601.1|600.7|600.1|496
1641568500000|2022-01-07 15:15:00|601.3|600.7|600.7|600.1|601.3|600.7|600.4|599.8|486
1641568800000|2022-01-07 15:20:00|600.5|599.9|600.2|599.6|600.5|599.9|600|599.4|405
1641569100000|2022-01-07 15:25:00|600|599.4|602|601.4|602.3|601.7|599.9|599.3|672
1641569400000|2022-01-07 15:30:00|601.9|601.3|601|600.4|602.2|601.6|600.9|600.3|490
1641569700000|2022-01-07 15:35:00|601.3|600.7|600.9|600.3|601.3|600.7|600.7|600.1|460
1641570000000|2022-01-07 15:40:00|601.2|600.6|602.5|601.9|602.5|601.9|600.9|600.3|652
1641570300000|2022-01-07 15:45:00|602.4|601.8|603|602.4|603.2|602.6|602.2|601.6|610
1641570600000|2022-01-07 15:50:00|602.9|602.3|602.9|602.3|603.4|602.8|602.4|601.8|579
1641570900000|2022-01-07 15:55:00|602.8|602.2|603.9|603.3|603.9|603.3|602.7|602.1|751
1641571200000|2022-01-07 16:00:00|603.8|603.2|605|604.4|605.3|604.7|603.4|602.8|1367
1641571500000|2022-01-07 16:05:00|605.1|604.5|605.8|605.2|605.8|605.2|604.7|604.1|1002
1641571800000|2022-01-07 16:10:00|605.9|605.3|604.8|604.2|605.9|605.3|604.5|603.9|710
1641572100000|2022-01-07 16:15:00|605|604.4|606.2|605.6|606.3|605.7|604.3|603.7|861
1641572400000|2022-01-07 16:20:00|606.3|605.7|606.7|606.1|606.8|606.2|606|605.4|1403
1641572700000|2022-01-07 16:25:00|606.8|606.2|606.3|605.7|607|606.4|605.8|605.2|818
1641573000000|2022-01-07 16:30:00|606.2|605.6|608.3|607.7|608.5|607.9|606.1|605.5|1943
1641573300000|2022-01-07 16:35:00|608.2|607.6|607.8|607.2|608.8|608.2|607.5|606.9|878
1641573600000|2022-01-07 16:40:00|607.9|607.3|607.2|606.6|608.4|607.8|607.2|606.6|1058
1641573900000|2022-01-07 16:45:00|607.1|606.5|607.1|606.5|607.8|607.2|607|606.4|657
1641574200000|2022-01-07 16:50:00|607.2|606.6|606.7|606.1|607.8|607.2|606.5|605.9|617
1641574500000|2022-01-07 16:55:00|606.8|606.2|604.9|604.3|607.2|606.6|604.9|604.3|859
1641574800000|2022-01-07 17:00:00|604.8|604.2|605|604.4|605.7|605.1|604.3|603.7|910
1641575100000|2022-01-07 17:05:00|604.9|604.3|605.2|604.6|605.7|605.1|604.8|604.2|473
1641575400000|2022-01-07 17:10:00|605.3|604.7|604|603.4|605.4|604.8|603.8|603.2|813
1641575700000|2022-01-07 17:15:00|603.9|603.3|605.3|604.7|605.3|604.7|603.9|603.3|559
1641576000000|2022-01-07 17:20:00|605.2|604.6|604.9|604.3|605.5|604.9|604.7|604.1|757
1641576300000|2022-01-07 17:25:00|605|604.4|604.5|603.9|605.2|604.6|604.5|603.9|376
1641576600000|2022-01-07 17:30:00|604.6|604|605.5|604.9|605.5|604.9|604.4|603.8|636
1641576900000|2022-01-07 17:35:00|605.4|604.8|607.2|606.6|607.2|606.6|605.4|604.8|1555
1641577200000|2022-01-07 17:40:00|607.3|606.7|607.2|606.6|607.7|607.1|607|606.4|592
1641577500000|2022-01-07 17:45:00|607.3|606.7|607.8|607.2|607.8|607.2|607|606.4|537
1641577800000|2022-01-07 17:50:00|607.7|607.1|607.3|606.7|607.8|607.2|607|606.4|597
1641578100000|2022-01-07 17:55:00|607.1|606.5|606|605.4|607.1|606.5|606|605.4|595
1641578400000|2022-01-07 18:00:00|606.3|605.7|606.8|606.2|607|606.4|606.3|605.7|416
1641578700000|2022-01-07 18:05:00|606.7|606.1|606.7|606.1|606.9|606.3|606.4|605.8|402
1641579000000|2022-01-07 18:10:00|606.5|605.9|605.9|605.3|606.7|606.1|605.9|605.3|644
1641579300000|2022-01-07 18:15:00|605.8|605.2|605.8|605.2|606.2|605.6|605.7|605.1|268
1641579600000|2022-01-07 18:20:00|605.7|605.1|605.9|605.3|605.9|605.3|605.5|604.9|204
1641579900000|2022-01-07 18:25:00|606|605.4|605|604.4|606|605.4|604.8|604.2|542
1641580200000|2022-01-07 18:30:00|604.9|604.3|605.3|604.7|605.6|605|604.9|604.3|474
1641580500000|2022-01-07 18:35:00|605.4|604.8|605.7|605.1|605.8|605.2|605|604.4|277
1641580800000|2022-01-07 18:40:00|605.5|604.9|605.9|605.3|606.1|605.5|605.5|604.9|581
1641581100000|2022-01-07 18:45:00|606|605.4|606.4|605.8|606.7|606.1|605.8|605.2|436
1641581400000|2022-01-07 18:50:00|606.3|605.7|606.9|606.3|607.7|607.1|606.3|605.7|880
1641581700000|2022-01-07 18:55:00|607.2|606.6|606.3|605.7|607.2|606.6|606.1|605.5|1641
1641582000000|2022-01-07 19:00:00|606.4|605.8|606.2|605.6|606.9|606.3|605.8|605.2|1143
1641582300000|2022-01-07 19:05:00|606.4|605.8|606|605.4|606.8|606.2|605.7|605.1|1460
1641582600000|2022-01-07 19:10:00|605.9|605.3|607.5|606.9|607.5|606.9|605.3|604.7|5262
1641582900000|2022-01-07 19:15:00|607.7|607.1|607.5|606.9|607.8|607.2|607|606.4|1879
1641776400000|2022-01-10 01:00:00|604.4|603.8|604.4|603.8|605|604.4|603.5|602.9|756
1641776700000|2022-01-10 01:05:00|604.3|603.7|605|604.4|605.1|604.5|603.5|602.9|292
1641777000000|2022-01-10 01:10:00|604.9|604.3|605.5|604.9|605.5|604.9|604.4|603.8|1161
1641777300000|2022-01-10 01:15:00|605.7|605.1|605.5|604.9|605.8|605.2|605.2|604.6|149
1641777600000|2022-01-10 01:20:00|605.4|604.8|606|605.4|606.4|605.8|605.2|604.6|218
1641777900000|2022-01-10 01:25:00|605.8|605.2|606|605.4|606.3|605.7|605.5|604.9|120
1641778200000|2022-01-10 01:30:00|605.8|605.2|605.5|604.9|606|605.4|605.3|604.7|173
1641778500000|2022-01-10 01:35:00|605.6|605|605.8|605.2|605.9|605.3|605.5|604.9|43
1641778800000|2022-01-10 01:40:00|606|605.4|605.8|605.2|606|605.4|605.5|604.9|36
1641779100000|2022-01-10 01:45:00|605.7|605.1|605.3|604.7|605.8|605.2|605.3|604.7|69
1641779400000|2022-01-10 01:50:00|605.5|604.9|605.1|604.5|605.5|604.9|605|604.4|87
1641779700000|2022-01-10 01:55:00|605|604.4|605.1|604.5|605.3|604.7|605|604.4|57
1641780000000|2022-01-10 02:00:00|605|604.4|605.1|604.5|605.2|604.6|605|604.4|71
1641780300000|2022-01-10 02:05:00|605|604.4|605|604.4|605.1|604.5|605|604.4|14
1641780600000|2022-01-10 02:10:00|605.1|604.5|605.2|604.6|605.2|604.6|605|604.4|20
1641780900000|2022-01-10 02:15:00|605|604.4|605|604.4|605.2|604.6|605|604.4|21
1641781200000|2022-01-10 02:20:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|10
1641781500000|2022-01-10 02:25:00|605|604.4|605.9|605.3|606|605.4|605|604.4|139
1641781800000|2022-01-10 02:30:00|606|605.4|606.3|605.7|606.4|605.8|605.8|605.2|290
1641782100000|2022-01-10 02:35:00|606.2|605.6|606.3|605.7|606.3|605.7|606|605.4|51
1641782400000|2022-01-10 02:40:00|606.2|605.6|606|605.4|606.2|605.6|606|605.4|25
1641782700000|2022-01-10 02:45:00|606.1|605.5|606|605.4|606.1|605.5|606|605.4|7
1641783000000|2022-01-10 02:50:00|||||||||11
1641783300000|2022-01-10 02:55:00|605.8|605.2|605.8|605.2|605.8|605.2|605.8|605.2|50
1641783600000|2022-01-10 03:00:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|61
1641783900000|2022-01-10 03:05:00|605.2|604.6|605|604.4|605.3|604.7|605|604.4|49
1641784200000|2022-01-10 03:10:00|604.9|604.3|605|604.4|605|604.4|604.8|604.2|27
1641784500000|2022-01-10 03:15:00|604.9|604.3|604.8|604.2|605|604.4|604.8|604.2|20
1641784800000|2022-01-10 03:20:00|605|604.4|605|604.4|605|604.4|605|604.4|13
1641785100000|2022-01-10 03:25:00|605.1|604.5|605.2|604.6|605.2|604.6|605.1|604.5|16
1641785400000|2022-01-10 03:30:00|605.1|604.5|604.9|604.3|605.2|604.6|604.8|604.2|34
1641785700000|2022-01-10 03:35:00|605|604.4|604.9|604.3|605|604.4|604.8|604.2|14
1641786000000|2022-01-10 03:40:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|11
1641786300000|2022-01-10 03:45:00|604.9|604.3|604.9|604.3|605|604.4|604.9|604.3|17
1641786600000|2022-01-10 03:50:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|10
1641786900000|2022-01-10 03:55:00|605.2|604.6|605|604.4|605.2|604.6|605|604.4|18
1641787200000|2022-01-10 04:00:00|||||||||7
1641787500000|2022-01-10 04:05:00|604.9|604.3|604.7|604.1|604.9|604.3|604.7|604.1|18
1641787800000|2022-01-10 04:10:00|604.8|604.2|604.7|604.1|604.8|604.2|604.7|604.1|10
1641788100000|2022-01-10 04:15:00|604.8|604.2|605|604.4|605|604.4|604.7|604.1|9
1641788400000|2022-01-10 04:20:00|604.9|604.3|604.9|604.3|604.9|604.3|604.8|604.2|12
1641788700000|2022-01-10 04:25:00|605|604.4|605|604.4|605|604.4|605|604.4|3
1641789000000|2022-01-10 04:30:00|605.2|604.6|605.3|604.7|605.5|604.9|605.2|604.6|56
1641789300000|2022-01-10 04:35:00|605.4|604.8|605.4|604.8|605.5|604.9|605.3|604.7|23
1641789600000|2022-01-10 04:40:00|605.3|604.7|605|604.4|605.3|604.7|605|604.4|49
1641789900000|2022-01-10 04:45:00|605.1|604.5|605.3|604.7|605.3|604.7|605.1|604.5|10
1641790200000|2022-01-10 04:50:00|||||||||4
1641790500000|2022-01-10 04:55:00|||||||||8
1641790800000|2022-01-10 05:00:00|605.2|604.6|605.2|604.6|605.2|604.6|605.2|604.6|18
1641791100000|2022-01-10 05:05:00|605.3|604.7|605.2|604.6|605.3|604.7|605|604.4|17
1641791400000|2022-01-10 05:10:00|605.1|604.5|605.2|604.6|605.2|604.6|605|604.4|23
1641791700000|2022-01-10 05:15:00|605.1|604.5|605.2|604.6|605.2|604.6|605|604.4|14
1641792000000|2022-01-10 05:20:00|605.1|604.5|605|604.4|605.1|604.5|605|604.4|7
1641792300000|2022-01-10 05:25:00|605.2|604.6|605.2|604.6|605.5|604.9|605.2|604.6|25
1641792600000|2022-01-10 05:30:00|605.3|604.7|605.1|604.5|605.5|604.9|605|604.4|26
1641792900000|2022-01-10 05:35:00|605|604.4|605.3|604.7|605.5|604.9|605|604.4|30
1641793200000|2022-01-10 05:40:00|605.4|604.8|605.6|605|605.6|605|605.3|604.7|20
1641793500000|2022-01-10 05:45:00|605.5|604.9|605.8|605.2|605.8|605.2|605.5|604.9|24
1641793800000|2022-01-10 05:50:00|605.7|605.1|605.5|604.9|605.8|605.2|605.5|604.9|24
1641794100000|2022-01-10 05:55:00|605.6|605|605.5|604.9|605.8|605.2|605.5|604.9|21
1641794400000|2022-01-10 06:00:00|605.3|604.7|605.5|604.9|605.5|604.9|605.3|604.7|28
1641794700000|2022-01-10 06:05:00|605.3|604.7|605.5|604.9|605.5|604.9|605.3|604.7|17
1641795000000|2022-01-10 06:10:00|605.4|604.8|605.2|604.6|605.5|604.9|605.1|604.5|25
1641795300000|2022-01-10 06:15:00|605.1|604.5|605|604.4|605.2|604.6|605|604.4|20
1641795600000|2022-01-10 06:20:00|604.8|604.2|604.8|604.2|604.8|604.2|604.5|603.9|40
1641795900000|2022-01-10 06:25:00|604.7|604.1|604.7|604.1|604.8|604.2|604.5|603.9|17
1641796200000|2022-01-10 06:30:00|604.8|604.2|604.8|604.2|604.9|604.3|604.8|604.2|32
1641796500000|2022-01-10 06:35:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|35
1641796800000|2022-01-10 06:40:00|604.9|604.3|604.8|604.2|604.9|604.3|604.7|604.1|18
1641797100000|2022-01-10 06:45:00|604.7|604.1|604.8|604.2|604.8|604.2|604.7|604.1|14
1641797400000|2022-01-10 06:50:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|27
1641797700000|2022-01-10 06:55:00|604.9|604.3|604.7|604.1|604.9|604.3|604.5|603.9|28
1641798000000|2022-01-10 07:00:00|604.6|604|605|604.4|605|604.4|604.6|604|29
1641798300000|2022-01-10 07:05:00|604.9|604.3|604.8|604.2|605|604.4|604.8|604.2|20
1641798600000|2022-01-10 07:10:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|22
1641798900000|2022-01-10 07:15:00|604.4|603.8|604.7|604.1|604.7|604.1|604.4|603.8|39
1641799200000|2022-01-10 07:20:00|604.8|604.2|605|604.4|605|604.4|604.8|604.2|16
1641799500000|2022-01-10 07:25:00|604.9|604.3|605|604.4|605.2|604.6|604.8|604.2|56
1641799800000|2022-01-10 07:30:00|604.8|604.2|604.9|604.3|604.9|604.3|604.8|604.2|16
1641800100000|2022-01-10 07:35:00|604.8|604.2|604.7|604.1|605|604.4|604.7|604.1|13
1641800400000|2022-01-10 07:40:00|604.8|604.2|604.8|604.2|605.1|604.5|604.8|604.2|35
1641800700000|2022-01-10 07:45:00|604.9|604.3|605|604.4|605|604.4|604.8|604.2|14
1641801000000|2022-01-10 07:50:00|604.8|604.2|604.8|604.2|605|604.4|604.8|604.2|33
1641801300000|2022-01-10 07:55:00|605|604.4|604.8|604.2|605|604.4|604.6|604|62
1641801600000|2022-01-10 08:00:00|604.7|604.1|605|604.4|605|604.4|604.5|603.9|66
1641801900000|2022-01-10 08:05:00|605.3|604.7|605.7|605.1|605.7|605.1|604.8|604.2|86
1641802200000|2022-01-10 08:10:00|605.8|605.2|606|605.4|606.3|605.7|605.8|605.2|163
1641802500000|2022-01-10 08:15:00|605.9|605.3|605.5|604.9|605.9|605.3|605.5|604.9|32
1641802800000|2022-01-10 08:20:00|605.7|605.1|605.4|604.8|605.7|605.1|605.3|604.7|42
1641803100000|2022-01-10 08:25:00|605.5|604.9|605.5|604.9|605.7|605.1|605.5|604.9|38
1641803400000|2022-01-10 08:30:00|605.4|604.8|605.5|604.9|605.5|604.9|605.3|604.7|48
1641803700000|2022-01-10 08:35:00|605.4|604.8|604.9|604.3|605.4|604.8|604.8|604.2|47
1641804000000|2022-01-10 08:40:00|604.8|604.2|605|604.4|605.1|604.5|604.7|604.1|28
1641804300000|2022-01-10 08:45:00|604.9|604.3|605.2|604.6|605.2|604.6|604.8|604.2|36
1641804600000|2022-01-10 08:50:00|605.1|604.5|605.1|604.5|605.1|604.5|605.1|604.5|0
1641804900000|2022-01-10 08:55:00|605.2|604.6|605.6|605|605.7|605.1|605.2|604.6|26
1641805200000|2022-01-10 09:00:00|605.5|604.9|605.6|605|605.6|605|605.4|604.8|33
1641805500000|2022-01-10 09:05:00|605.5|604.9|605.8|605.2|605.9|605.3|605.5|604.9|22
1641805800000|2022-01-10 09:10:00|605.7|605.1|606|605.4|606|605.4|605.6|605|74
1641806100000|2022-01-10 09:15:00|606.1|605.5|606.3|605.7|606.3|605.7|606|605.4|18
1641806400000|2022-01-10 09:20:00|606.2|605.6|606.3|605.7|606.5|605.9|606.2|605.6|22
1641806700000|2022-01-10 09:25:00|606.5|605.9|606.5|605.9|606.7|606.1|606.4|605.8|45
1641807000000|2022-01-10 09:30:00|606.6|606|607|606.4|607|606.4|606.6|606|37
1641807300000|2022-01-10 09:35:00|607.1|606.5|606.6|606|607.1|606.5|606.6|606|59
1641807600000|2022-01-10 09:40:00|606.7|606.1|607.1|606.5|607.1|606.5|606.6|606|33
1641807900000|2022-01-10 09:45:00|606.9|606.3|606.9|606.3|607.1|606.5|606.8|606.2|60
1641808200000|2022-01-10 09:50:00|606.8|606.2|606.7|606.1|607|606.4|606.6|606|44
1641808500000|2022-01-10 09:55:00|606.6|606|606.8|606.2|607.1|606.5|606.6|606|74
1641808800000|2022-01-10 10:00:00|606.9|606.3|606.6|606|606.9|606.3|606.4|605.8|52
1641809100000|2022-01-10 10:05:00|606.7|606.1|606.4|605.8|606.7|606.1|606.4|605.8|17
1641809400000|2022-01-10 10:10:00|606.5|605.9|607.1|606.5|607.1|606.5|606.5|605.9|38
1641809700000|2022-01-10 10:15:00|607.2|606.6|607.6|607|607.8|607.2|607.2|606.6|121
1641810000000|2022-01-10 10:20:00|607.7|607.1|607.9|607.3|608.1|607.5|607.6|607|461
1641810300000|2022-01-10 10:25:00|608.1|607.5|608.1|607.5|608.1|607.5|607.9|607.3|70
1641810600000|2022-01-10 10:30:00|607.9|607.3|607.9|607.3|608.1|607.5|607.9|607.3|61
1641810900000|2022-01-10 10:35:00|608.1|607.5|608.1|607.5|608.1|607.5|608.1|607.5|11
1641811200000|2022-01-10 10:40:00|607.9|607.3|608.1|607.5|608.1|607.5|607.9|607.3|34
1641811500000|2022-01-10 10:45:00|608.2|607.6|608.1|607.5|608.3|607.7|608.1|607.5|91
1641811800000|2022-01-10 10:50:00|608.3|607.7|608.1|607.5|608.3|607.7|608.1|607.5|31
1641812100000|2022-01-10 10:55:00|608.2|607.6|608.2|607.6|608.3|607.7|608.1|607.5|28
1641812400000|2022-01-10 11:00:00|608.3|607.7|607.6|607|608.4|607.8|607.6|607|97
1641812700000|2022-01-10 11:05:00|607.4|606.8|607.4|606.8|607.4|606.8|607.3|606.7|21
1641813000000|2022-01-10 11:10:00|607.6|607|607.7|607.1|607.8|607.2|607.6|607|72
1641813300000|2022-01-10 11:15:00|607.6|607|607.7|607.1|607.8|607.2|607.6|607|32
1641813600000|2022-01-10 11:20:00|607.6|607|606.6|606|607.6|607|606.4|605.8|147
1641813900000|2022-01-10 11:25:00|606.7|606.1|606.7|606.1|606.8|606.2|606.6|606|75
1641814200000|2022-01-10 11:30:00|606.8|606.2|606.9|606.3|607.1|606.5|606.7|606.1|69
1641814500000|2022-01-10 11:35:00|607|606.4|608|607.4|608|607.4|606.9|606.3|101
1641814800000|2022-01-10 11:40:00|608.1|607.5|608.2|607.6|608.2|607.6|607.8|607.2|63
1641815100000|2022-01-10 11:45:00|608.3|607.7|608.2|607.6|608.3|607.7|608.1|607.5|34
1641815400000|2022-01-10 11:50:00|608.3|607.7|608.6|608|608.6|608|608.3|607.7|69
1641815700000|2022-01-10 11:55:00|608.4|607.8|607.8|607.2|608.4|607.8|607.8|607.2|96
1641816000000|2022-01-10 12:00:00|607.9|607.3|607.6|607|607.9|607.3|607.4|606.8|32
1641816300000|2022-01-10 12:05:00|607.5|606.9|607.6|607|607.8|607.2|607.3|606.7|26
1641816600000|2022-01-10 12:10:00|607.3|606.7|606.4|605.8|607.4|606.8|606.3|605.7|91
1641816900000|2022-01-10 12:15:00|606.3|605.7|605.4|604.8|606.4|605.8|605.3|604.7|121
1641817200000|2022-01-10 12:20:00|605.3|604.7|605.4|604.8|605.6|605|605.2|604.6|93
1641817500000|2022-01-10 12:25:00|605.6|605|605.4|604.8|605.7|605.1|605.1|604.5|159
1641817800000|2022-01-10 12:30:00|605.6|605|605.4|604.8|605.9|605.3|605.3|604.7|139
1641818100000|2022-01-10 12:35:00|605.6|605|605.4|604.8|605.6|605|605.3|604.7|52
1641818400000|2022-01-10 12:40:00|605.5|604.9|605.6|605|605.8|605.2|605.4|604.8|64
1641818700000|2022-01-10 12:45:00|605.9|605.3|605.8|605.2|605.9|605.3|605.5|604.9|27
1641819000000|2022-01-10 12:50:00|605.7|605.1|605.2|604.6|605.8|605.2|605.1|604.5|88
1641819300000|2022-01-10 12:55:00|605.5|604.9|605.5|604.9|605.7|605.1|605.2|604.6|44
1641819600000|2022-01-10 13:00:00|605.2|604.6|604.4|603.8|605.3|604.7|604.1|603.5|257
1641819900000|2022-01-10 13:05:00|604.6|604|605.1|604.5|605.1|604.5|604.6|604|142
1641820200000|2022-01-10 13:10:00|605.2|604.6|605.3|604.7|605.5|604.9|604.9|604.3|79
1641820500000|2022-01-10 13:15:00|605.2|604.6|604.8|604.2|605.3|604.7|604.6|604|49
1641820800000|2022-01-10 13:20:00|604.7|604.1|604.5|603.9|605.3|604.7|604.4|603.8|212
1641821100000|2022-01-10 13:25:00|604.3|603.7|604.1|603.5|604.5|603.9|603.8|603.2|165
1641821400000|2022-01-10 13:30:00|604.2|603.6|604.6|604|604.9|604.3|604.2|603.6|265
1641821700000|2022-01-10 13:35:00|604.7|604.1|603.9|603.3|604.8|604.2|603.9|603.3|86
1641822000000|2022-01-10 13:40:00|604.1|603.5|604.1|603.5|604.4|603.8|603.9|603.3|279
1641825000000|2022-01-10 14:30:00|604.6|604|603.3|602.7|604.6|604|602.4|601.8|2558
1641825300000|2022-01-10 14:35:00|603.2|602.6|603.6|603|605.1|604.5|602.8|602.2|1206
1641825600000|2022-01-10 14:40:00|603.4|602.8|603.7|603.1|604|603.4|603.2|602.6|1136
1641825900000|2022-01-10 14:45:00|603.5|602.9|602|601.4|603.5|602.9|601.7|601.1|1155
1641826200000|2022-01-10 14:50:00|601.9|601.3|601.8|601.2|602|601.4|601|600.4|2353
1641826500000|2022-01-10 14:55:00|601.7|601.1|601.5|600.9|601.8|601.2|600|599.4|1400
1641826800000|2022-01-10 15:00:00|601.7|601.1|601.3|600.7|602|601.4|601|600.4|870
1641827100000|2022-01-10 15:05:00|601.2|600.6|602.3|601.7|602.5|601.9|601.2|600.6|671
1641827400000|2022-01-10 15:10:00|602.2|601.6|602|601.4|602.3|601.7|601.3|600.7|721
1641827700000|2022-01-10 15:15:00|602.2|601.6|601.8|601.2|602.4|601.8|601.7|601.1|809
1641828000000|2022-01-10 15:20:00|601.9|601.3|601.3|600.7|602|601.4|600.4|599.8|734
1641828300000|2022-01-10 15:25:00|601.2|600.6|602.4|601.8|602.4|601.8|601.2|600.6|624
1641828600000|2022-01-10 15:30:00|602.3|601.7|601.2|600.6|603.1|602.5|601.1|600.5|1283
1641828900000|2022-01-10 15:35:00|601.3|600.7|600.7|600.1|601.5|600.9|599.6|599|1965
1641829200000|2022-01-10 15:40:00|600.8|600.2|600.6|600|600.8|600.2|599.8|599.2|1032
1641829500000|2022-01-10 15:45:00|600.5|599.9|598.1|597.5|600.6|600|598.1|597.5|2058
1641829800000|2022-01-10 15:50:00|598.2|597.6|598.9|598.3|598.9|598.3|597.8|597.2|926
1641830100000|2022-01-10 15:55:00|598.8|598.2|598.9|598.3|599.1|598.5|598.3|597.7|747
1641830400000|2022-01-10 16:00:00|598.8|598.2|599.1|598.5|599.6|599|598.3|597.7|848
1641830700000|2022-01-10 16:05:00|599.2|598.6|601.1|600.5|601.3|600.7|599.1|598.5|918
1641831000000|2022-01-10 16:10:00|601|600.4|600.9|600.3|601.6|601|600.8|600.2|658
1641831300000|2022-01-10 16:15:00|601|600.4|602.1|601.5|602.1|601.5|600.9|600.3|478
1641831600000|2022-01-10 16:20:00|602.2|601.6|602.1|601.5|602.9|602.3|601.8|601.2|636
1641831900000|2022-01-10 16:25:00|602.2|601.6|602.1|601.5|602.2|601.6|601.6|601|287
1641832200000|2022-01-10 16:30:00|601.9|601.3|602.3|601.7|602.3|601.7|601.7|601.1|488
1641832500000|2022-01-10 16:35:00|602.2|601.6|601.9|601.3|602.9|602.3|601.8|601.2|588
1641832800000|2022-01-10 16:40:00|602|601.4|601.8|601.2|602.7|602.1|601.8|601.2|669
1641833100000|2022-01-10 16:45:00|601.9|601.3|601.4|600.8|602.3|601.7|601.3|600.7|311
1641833400000|2022-01-10 16:50:00|601.3|600.7|601.1|600.5|601.6|601|601.1|600.5|344
1641833700000|2022-01-10 16:55:00|601.2|600.6|600.9|600.3|601.2|600.6|600.8|600.2|458
1641834000000|2022-01-10 17:00:00|600.8|600.2|601.4|600.8|601.4|600.8|600.1|599.5|690
1641834300000|2022-01-10 17:05:00|601.5|600.9|600.9|600.3|601.7|601.1|600.8|600.2|487
1641834600000|2022-01-10 17:10:00|600.8|600.2|600.4|599.8|600.9|600.3|599.8|599.2|541
1641834900000|2022-01-10 17:15:00|600.3|599.7|600.8|600.2|601|600.4|600.1|599.5|287
1641835200000|2022-01-10 17:20:00|600.9|600.3|600.6|600|601.5|600.9|600.6|600|618
1641835500000|2022-01-10 17:25:00|600.4|599.8|599.9|599.3|600.4|599.8|599.8|599.2|415
1641835800000|2022-01-10 17:30:00|600|599.4|599.4|598.8|600.1|599.5|599.3|598.7|497
1641836100000|2022-01-10 17:35:00|599.6|599|599.3|598.7|599.7|599.1|599.2|598.6|363
1641836400000|2022-01-10 17:40:00|599.4|598.8|597.6|597|599.4|598.8|597.4|596.8|1108
1641836700000|2022-01-10 17:45:00|597.3|596.7|597.6|597|597.8|597.2|597.3|596.7|662
1641837000000|2022-01-10 17:50:00|597.7|597.1|597.6|597|598.1|597.5|597.6|597|686
1641837300000|2022-01-10 17:55:00|597.7|597.1|597.6|597|598.1|597.5|597.3|596.7|523
1641837600000|2022-01-10 18:00:00|597.7|597.1|598.1|597.5|598.1|597.5|597.6|597|638
1641837900000|2022-01-10 18:05:00|598|597.4|598.6|598|598.8|598.2|598|597.4|664
1641838200000|2022-01-10 18:10:00|598.7|598.1|599.3|598.7|599.3|598.7|598.4|597.8|378
1641838500000|2022-01-10 18:15:00|599.2|598.6|599.6|599|599.8|599.2|599|598.4|800
1641838800000|2022-01-10 18:20:00|599.5|598.9|600.1|599.5|600.1|599.5|599.1|598.5|658
1641839100000|2022-01-10 18:25:00|600|599.4|599.8|599.2|600.1|599.5|599.6|599|305
1641839400000|2022-01-10 18:30:00|599.7|599.1|599.8|599.2|600.1|599.5|599.4|598.8|258
1641839700000|2022-01-10 18:35:00|599.7|599.1|599.8|599.2|600.1|599.5|599.6|599|750
1641840000000|2022-01-10 18:40:00|599.6|599|599.8|599.2|599.8|599.2|599.3|598.7|432
1641840300000|2022-01-10 18:45:00|599.7|599.1|599.8|599.2|599.8|599.2|599.4|598.8|501
1641840600000|2022-01-10 18:50:00|600.1|599.5|599.9|599.3|600.3|599.7|599.7|599.1|738
1641840900000|2022-01-10 18:55:00|599.8|599.2|599.6|599|600|599.4|599.3|598.7|573
1641841200000|2022-01-10 19:00:00|599.5|598.9|599.8|599.2|599.8|599.2|598.8|598.2|686
1641841500000|2022-01-10 19:05:00|599.9|599.3|599.3|598.7|600.1|599.5|599.1|598.5|892
1641841800000|2022-01-10 19:10:00|599.4|598.8|600.8|600.2|601.4|600.8|599.4|598.8|3374
1641842100000|2022-01-10 19:15:00|600.9|600.3|600.2|599.6|600.9|600.3|599.8|599.2|2732
1641862800000|2022-01-11 01:00:00|601.5|600.9|601.6|601|601.9|601.3|601.3|600.7|593
1641863100000|2022-01-11 01:05:00|601.4|600.8|601.6|601|601.6|601|601.1|600.5|126
1641863400000|2022-01-11 01:10:00|601.8|601.2|601.8|601.2|601.8|601.2|601.6|601|40
1641863700000|2022-01-11 01:15:00|601.7|601.1|601.6|601|601.7|601.1|601.3|600.7|42
1641864000000|2022-01-11 01:20:00|601.8|601.2|601.6|601|601.8|601.2|601.6|601|38
1641864300000|2022-01-11 01:25:00|601.5|600.9|601.8|601.2|601.8|601.2|601.5|600.9|48
1641864600000|2022-01-11 01:30:00|601.9|601.3|602.1|601.5|602.2|601.6|601.7|601.1|84
1641864900000|2022-01-11 01:35:00|602.2|601.6|602.6|602|602.6|602|602.1|601.5|51
1641865200000|2022-01-11 01:40:00|602.5|601.9|602.3|601.7|602.5|601.9|602.3|601.7|69
1641865500000|2022-01-11 01:45:00|602.4|601.8|602.1|601.5|602.4|601.8|602.1|601.5|12
1641865800000|2022-01-11 01:50:00|602.3|601.7|601.3|600.7|602.3|601.7|601.2|600.6|112
1641866100000|2022-01-11 01:55:00|601.2|600.6|601.1|600.5|601.3|600.7|601.1|600.5|103
1641866400000|2022-01-11 02:00:00|601.3|600.7|601.4|600.8|601.6|601|601.2|600.6|78
1641866700000|2022-01-11 02:05:00|601.5|600.9|601.6|601|601.6|601|601.4|600.8|13
1641867000000|2022-01-11 02:10:00|601.8|601.2|602.2|601.6|602.3|601.7|601.8|601.2|158
1641867300000|2022-01-11 02:15:00|602.3|601.7|601.7|601.1|602.3|601.7|601.7|601.1|1245
1641867600000|2022-01-11 02:20:00|601.9|601.3|602.1|601.5|602.2|601.6|601.7|601.1|91
1641867900000|2022-01-11 02:25:00|602.2|601.6|601.7|601.1|602.2|601.6|601.7|601.1|28
1641868200000|2022-01-11 02:30:00|601.9|601.3|601.7|601.1|601.9|601.3|601.7|601.1|5
1641868500000|2022-01-11 02:35:00|601.5|600.9|601.4|600.8|601.5|600.9|601.4|600.8|21
1641868800000|2022-01-11 02:40:00|601.6|601|601.2|600.6|601.6|601|601.1|600.5|40
1641869100000|2022-01-11 02:45:00|601.4|600.8|601.4|600.8|601.4|600.8|601.4|600.8|25
1641869400000|2022-01-11 02:50:00|601.5|600.9|601.7|601.1|601.7|601.1|601.4|600.8|29
1641869700000|2022-01-11 02:55:00|601.9|601.3|602.2|601.6|602.2|601.6|601.7|601.1|40
1641870000000|2022-01-11 03:00:00|602.1|601.5|601.9|601.3|602.1|601.5|601.9|601.3|14
1641870300000|2022-01-11 03:05:00|602.1|601.5|602.3|601.7|602.4|601.8|602.1|601.5|34
1641870600000|2022-01-11 03:10:00|602.2|601.6|602.2|601.6|602.3|601.7|602.1|601.5|29
1641870900000|2022-01-11 03:15:00|602.1|601.5|602.1|601.5|602.2|601.6|602.1|601.5|16
1641871200000|2022-01-11 03:20:00|601.9|601.3|601.9|601.3|601.9|601.3|601.8|601.2|87
1641871500000|2022-01-11 03:25:00|602.1|601.5|602.3|601.7|602.4|601.8|602.1|601.5|70
1641871800000|2022-01-11 03:30:00|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|31
1641872100000|2022-01-11 03:35:00|602.5|601.9|602.4|601.8|602.5|601.9|602.4|601.8|19
1641872400000|2022-01-11 03:40:00|602.6|602|602.6|602|602.7|602.1|602.6|602|33
1641872700000|2022-01-11 03:45:00|602.7|602.1|602.7|602.1|602.7|602.1|602.6|602|20
1641873000000|2022-01-11 03:50:00|||||||||19
1641873300000|2022-01-11 03:55:00|602.6|602|602.5|601.9|602.6|602|602.4|601.8|13
1641873600000|2022-01-11 04:00:00|602.6|602|602.6|602|602.6|602|602.4|601.8|22
1641873900000|2022-01-11 04:05:00|602.7|602.1|602.6|602|602.7|602.1|602.6|602|42
1641874200000|2022-01-11 04:10:00|602.7|602.1|602.6|602|602.7|602.1|602.4|601.8|39
1641874500000|2022-01-11 04:15:00|602.5|601.9|602.6|602|602.6|602|602.4|601.8|9
1641874800000|2022-01-11 04:20:00|602.4|601.8|602.6|602|602.6|602|602.4|601.8|49
1641875100000|2022-01-11 04:25:00|602.7|602.1|602.8|602.2|602.8|602.2|602.7|602.1|24
1641875400000|2022-01-11 04:30:00|602.7|602.1|602.7|602.1|602.7|602.1|602.7|602.1|20
1641875700000|2022-01-11 04:35:00|602.8|602.2|602.7|602.1|602.8|602.2|602.7|602.1|14
1641876000000|2022-01-11 04:40:00|||||||||5
1641876300000|2022-01-11 04:45:00|602.6|602|602.6|602|602.6|602|602.6|602|4
1641876600000|2022-01-11 04:50:00|||||||||1
1641876900000|2022-01-11 04:55:00|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|5
1641877200000|2022-01-11 05:00:00|||||||||7
1641877500000|2022-01-11 05:05:00|||||||||8
1641877800000|2022-01-11 05:10:00|||||||||9
1641878100000|2022-01-11 05:15:00|602.5|601.9|602.6|602|602.6|602|602.5|601.9|17
1641878400000|2022-01-11 05:20:00|602.5|601.9|602.2|601.6|602.5|601.9|602.1|601.5|22
1641878700000|2022-01-11 05:25:00|602.1|601.5|602.4|601.8|602.4|601.8|602.1|601.5|9
1641879000000|2022-01-11 05:30:00|602.2|601.6|602.5|601.9|602.7|602.1|602.2|601.6|49
1641879300000|2022-01-11 05:35:00|602.4|601.8|602.6|602|602.7|602.1|602.4|601.8|31
1641879600000|2022-01-11 05:40:00|602.4|601.8|602.5|601.9|602.5|601.9|602.4|601.8|12
1641879900000|2022-01-11 05:45:00|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|5
1641880200000|2022-01-11 05:50:00|602.5|601.9|602.5|601.9|602.5|601.9|602.5|601.9|12
1641880500000|2022-01-11 05:55:00|602.4|601.8|602.4|601.8|602.4|601.8|602.4|601.8|10
1641880800000|2022-01-11 06:00:00|602.3|601.7|602.4|601.8|602.4|601.8|602.3|601.7|9
1641881100000|2022-01-11 06:05:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|16
1641881400000|2022-01-11 06:10:00|||||||||8
1641881700000|2022-01-11 06:15:00|602.2|601.6|602.3|601.7|602.4|601.8|602.2|601.6|11
1641882000000|2022-01-11 06:20:00|602.2|601.6|602.1|601.5|602.3|601.7|602.1|601.5|8
1641882300000|2022-01-11 06:25:00|602.3|601.7|602.3|601.7|602.3|601.7|602.3|601.7|22
1641882600000|2022-01-11 06:30:00|602.4|601.8|602.4|601.8|602.4|601.8|602.3|601.7|8
1641882900000|2022-01-11 06:35:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|10
1641883200000|2022-01-11 06:40:00|602.2|601.6|602.1|601.5|602.4|601.8|602.1|601.5|16
1641883500000|2022-01-11 06:45:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|17
1641883800000|2022-01-11 06:50:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|7
1641884100000|2022-01-11 06:55:00|602.2|601.6|602.1|601.5|602.2|601.6|602.1|601.5|9
1641884400000|2022-01-11 07:00:00|602.2|601.6|601.9|601.3|602.2|601.6|601.9|601.3|22
1641884700000|2022-01-11 07:05:00|602|601.4|602.4|601.8|602.4|601.8|602|601.4|36
1641885000000|2022-01-11 07:10:00|||||||||14
1641885300000|2022-01-11 07:15:00|602.6|602|602.6|602|602.7|602.1|602.6|602|30
1641885600000|2022-01-11 07:20:00|602.7|602.1|602.4|601.8|602.7|602.1|602.2|601.6|88
1641885900000|2022-01-11 07:25:00|602.6|602|602.4|601.8|602.6|602|602.4|601.8|32
1641886200000|2022-01-11 07:30:00|||||||||31
1641886500000|2022-01-11 07:35:00|602.6|602|602.4|601.8|602.6|602|602.4|601.8|29
1641886800000|2022-01-11 07:40:00|602.6|602|602.7|602.1|602.7|602.1|602.6|602|94
1641887100000|2022-01-11 07:45:00|602.9|602.3|602.7|602.1|602.9|602.3|602.7|602.1|30
1641887400000|2022-01-11 07:50:00|602.6|602|602.6|602|602.6|602|602.4|601.8|9
1641887700000|2022-01-11 07:55:00|602.4|601.8|602.1|601.5|602.4|601.8|601.9|601.3|82
1641888000000|2022-01-11 08:00:00|601.9|601.3|602|601.4|602.4|601.8|601.6|601|103
1641888300000|2022-01-11 08:05:00|601.9|601.3|601.9|601.3|602.1|601.5|601.8|601.2|43
1641888600000|2022-01-11 08:10:00|601.8|601.2|602.1|601.5|602.1|601.5|601.7|601.1|132
1641888900000|2022-01-11 08:15:00|602.2|601.6|602.3|601.7|602.4|601.8|601.9|601.3|30
1641889200000|2022-01-11 08:20:00|602.4|601.8|602.2|601.6|602.4|601.8|602.2|601.6|49
1641889500000|2022-01-11 08:25:00|602.3|601.7|602.1|601.5|602.3|601.7|602|601.4|107
1641889800000|2022-01-11 08:30:00|602.2|601.6|601.9|601.3|602.2|601.6|601.9|601.3|60
1641890100000|2022-01-11 08:35:00|602.2|601.6|602.2|601.6|602.2|601.6|602.1|601.5|65
1641890400000|2022-01-11 08:40:00|602.1|601.5|602.4|601.8|602.4|601.8|602.1|601.5|42
1641890700000|2022-01-11 08:45:00|602.3|601.7|602.6|602|602.7|602.1|602.3|601.7|13
1641891000000|2022-01-11 08:50:00|602.7|602.1|602.9|602.3|602.9|602.3|602.4|601.8|141
1641891300000|2022-01-11 08:55:00|602.8|602.2|603.1|602.5|603.2|602.6|602.7|602.1|183
1641891600000|2022-01-11 09:00:00|603.2|602.6|601.9|601.3|603.4|602.8|601.8|601.2|192
1641891900000|2022-01-11 09:05:00|602.1|601.5|602.1|601.5|602.1|601.5|601.9|601.3|36
1641892200000|2022-01-11 09:10:00|602.2|601.6|602.4|601.8|602.7|602.1|602.2|601.6|17
1641892500000|2022-01-11 09:15:00|602.6|602|602.7|602.1|602.7|602.1|602.6|602|54
1641892800000|2022-01-11 09:20:00|602.6|602|602.7|602.1|602.7|602.1|602.6|602|0
1641893100000|2022-01-11 09:25:00|602.9|602.3|602.9|602.3|603.1|602.5|602.7|602.1|147
1641893400000|2022-01-11 09:30:00|602.8|602.2|603.2|602.6|603.4|602.8|602.8|602.2|226
1641893700000|2022-01-11 09:35:00|603.3|602.7|603.2|602.6|603.3|602.7|603.2|602.6|21
1641894000000|2022-01-11 09:40:00|603.4|602.8|603.4|602.8|603.4|602.8|603.4|602.8|6
1641894300000|2022-01-11 09:45:00|603.3|602.7|603.1|602.5|603.3|602.7|603.1|602.5|106
1641894600000|2022-01-11 09:50:00|603.2|602.6|603.1|602.5|603.3|602.7|602.9|602.3|96
1641894900000|2022-01-11 09:55:00|602.9|602.3|603.1|602.5|603.1|602.5|602.8|602.2|101
1641895200000|2022-01-11 10:00:00|603.2|602.6|603.2|602.6|603.2|602.6|603.1|602.5|21
1641895500000|2022-01-11 10:05:00|603.4|602.8|603.7|603.1|603.7|603.1|603.2|602.6|140
1641895800000|2022-01-11 10:10:00|603.8|603.2|604.1|603.5|604.1|603.5|603.7|603.1|59
1641896100000|2022-01-11 10:15:00|604|603.4|604.4|603.8|604.7|604.1|603.9|603.3|258
1641896400000|2022-01-11 10:20:00|604.2|603.6|604.4|603.8|604.6|604|603.9|603.3|49
1641896700000|2022-01-11 10:25:00|604.6|604|604.2|603.6|604.7|604.1|604.2|603.6|72
1641897000000|2022-01-11 10:30:00|604.1|603.5|603.9|603.3|604.2|603.6|603.7|603.1|50
1641897300000|2022-01-11 10:35:00|604|603.4|603.7|603.1|604|603.4|603.7|603.1|62
1641897600000|2022-01-11 10:40:00|603.9|603.3|603.9|603.3|603.9|603.3|603.9|603.3|15
1641897900000|2022-01-11 10:45:00|604.2|603.6|604.2|603.6|604.4|603.8|604.2|603.6|125
1641898200000|2022-01-11 10:50:00|604.1|603.5|603.9|603.3|604.2|603.6|603.7|603.1|66
1641898500000|2022-01-11 10:55:00|604.1|603.5|604.1|603.5|604.2|603.6|603.9|603.3|44
1641898800000|2022-01-11 11:00:00|604.2|603.6|604.1|603.5|604.2|603.6|603.9|603.3|82
1641899100000|2022-01-11 11:05:00|603.9|603.3|604.2|603.6|604.4|603.8|603.9|603.3|208
1641899400000|2022-01-11 11:10:00|604.1|603.5|604.2|603.6|604.2|603.6|604.1|603.5|22
1641899700000|2022-01-11 11:15:00|604.1|603.5|604.2|603.6|604.4|603.8|603.9|603.3|75
1641900000000|2022-01-11 11:20:00|604.1|603.5|604.4|603.8|604.4|603.8|604|603.4|69
1641900300000|2022-01-11 11:25:00|604.2|603.6|604.1|603.5|604.3|603.7|604.1|603.5|104
1641900600000|2022-01-11 11:30:00|603.9|603.3|603.9|603.3|604.1|603.5|603.9|603.3|36
1641900900000|2022-01-11 11:35:00|604.2|603.6|604.2|603.6|604.3|603.7|604.2|603.6|89
1641901200000|2022-01-11 11:40:00|604.1|603.5|604|603.4|604.2|603.6|603.6|603|107
1641901500000|2022-01-11 11:45:00|604.1|603.5|603.9|603.3|604.1|603.5|603.8|603.2|84
1641901800000|2022-01-11 11:50:00|603.7|603.1|603.5|602.9|603.8|603.2|603.4|602.8|61
1641902100000|2022-01-11 11:55:00|603.6|603|603.3|602.7|603.6|603|603.1|602.5|44
1641902400000|2022-01-11 12:00:00|603.4|602.8|603.9|603.3|603.9|603.3|603.1|602.5|212
1641902700000|2022-01-11 12:05:00|604|603.4|603.9|603.3|604.1|603.5|603.6|603|60
1641903000000|2022-01-11 12:10:00|603.7|603.1|603.7|603.1|603.7|603.1|603.7|603.1|43
1641903300000|2022-01-11 12:15:00|603.5|602.9|603.1|602.5|603.7|603.1|603.1|602.5|85
1641903600000|2022-01-11 12:20:00|603.2|602.6|602.6|602|603.2|602.6|602.3|601.7|180
1641903900000|2022-01-11 12:25:00|602.4|601.8|602.2|601.6|602.6|602|602.2|601.6|501
1641904200000|2022-01-11 12:30:00|602.3|601.7|602.2|601.6|602.4|601.8|602|601.4|121
1641904500000|2022-01-11 12:35:00|601.9|601.3|602.7|602.1|602.9|602.3|601.9|601.3|340
1641904800000|2022-01-11 12:40:00|602.9|602.3|602.9|602.3|602.9|602.3|602.7|602.1|45
1641905100000|2022-01-11 12:45:00|603.1|602.5|603.1|602.5|603.3|602.7|602.9|602.3|306
1641905400000|2022-01-11 12:50:00|602.9|602.3|602.7|602.1|603.1|602.5|602.6|602|127
1641905700000|2022-01-11 12:55:00|602.8|602.2|602.9|602.3|602.9|602.3|602.7|602.1|88
1641906000000|2022-01-11 13:00:00|602.8|602.2|602.7|602.1|602.9|602.3|602.6|602|84
1641906300000|2022-01-11 13:05:00|602.6|602|602.4|601.8|602.7|602.1|601.9|601.3|329
1641906600000|2022-01-11 13:10:00|602.3|601.7|602.3|601.7|602.4|601.8|602.2|601.6|89
1641906900000|2022-01-11 13:15:00|602.4|601.8|602.1|601.5|602.6|602|602.1|601.5|91
1641907200000|2022-01-11 13:20:00|601.9|601.3|602.2|601.6|602.2|601.6|601.8|601.2|72
1641907500000|2022-01-11 13:25:00|602.1|601.5|602.1|601.5|602.4|601.8|601.9|601.3|83
1641907800000|2022-01-11 13:30:00|602.2|601.6|601.8|601.2|602.2|601.6|601.8|601.2|153
1641908100000|2022-01-11 13:35:00|601.7|601.1|601.7|601.1|601.7|601.1|601.4|600.8|68
1641908400000|2022-01-11 13:40:00|601.9|601.3|601.9|601.3|602.2|601.6|601.7|601.1|231
1641911400000|2022-01-11 14:30:00|602.1|601.5|600.9|600.3|602.1|601.5|599.6|599|2854
1641911700000|2022-01-11 14:35:00|600.6|600|600.9|600.3|601.7|601.1|600.1|599.5|2244
1641912000000|2022-01-11 14:40:00|600.7|600.1|599.4|598.8|601|600.4|599.2|598.6|806
1641912300000|2022-01-11 14:45:00|599.2|598.6|599.7|599.1|599.9|599.3|598.9|598.3|1185
1641912600000|2022-01-11 14:50:00|599.8|599.2|599.6|599|599.8|599.2|599.2|598.6|714
1641912900000|2022-01-11 14:55:00|599.4|598.8|599.9|599.3|600.2|599.6|599.4|598.8|833
1641913200000|2022-01-11 15:00:00|600|599.4|601.4|600.8|601.7|601.1|599.9|599.3|1143
1641913500000|2022-01-11 15:05:00|601.7|601.1|602.2|601.6|602.7|602.1|601.4|600.8|1680
1641913800000|2022-01-11 15:10:00|602.1|601.5|602.4|601.8|602.4|601.8|601.4|600.8|1118
1641914100000|2022-01-11 15:15:00|602.3|601.7|601.9|601.3|602.4|601.8|601.4|600.8|957
1641914400000|2022-01-11 15:20:00|601.8|601.2|601.6|601|601.9|601.3|601.4|600.8|386
1641914700000|2022-01-11 15:25:00|601.7|601.1|602.9|602.3|603.1|602.5|601.6|601|1509
1641915000000|2022-01-11 15:30:00|602.8|602.2|604.1|603.5|604.1|603.5|602.8|602.2|691
1641915300000|2022-01-11 15:35:00|604.2|603.6|604.8|604.2|604.9|604.3|604.1|603.5|676
1641915600000|2022-01-11 15:40:00|604.9|604.3|604.7|604.1|605.2|604.6|604.6|604|1220
1641915900000|2022-01-11 15:45:00|604.6|604|604.3|603.7|605.4|604.8|604.2|603.6|955
1641916200000|2022-01-11 15:50:00|604.2|603.6|604.1|603.5|604.6|604|603.9|603.3|842
1641916500000|2022-01-11 15:55:00|604.2|603.6|604.6|604|604.7|604.1|603.9|603.3|494
1641916800000|2022-01-11 16:00:00|604.7|604.1|604.3|603.7|604.9|604.3|604.2|603.6|650
1641917100000|2022-01-11 16:05:00|604.2|603.6|603.9|603.3|604.4|603.8|602.9|602.3|841
1641917400000|2022-01-11 16:10:00|604.1|603.5|603.7|603.1|604.7|604.1|603.7|603.1|575
1641917700000|2022-01-11 16:15:00|603.4|602.8|603.7|603.1|604.2|603.6|603.4|602.8|505
1641918000000|2022-01-11 16:20:00|603.8|603.2|602.6|602|603.9|603.3|602.5|601.9|879
1641918300000|2022-01-11 16:25:00|602.7|602.1|603.2|602.6|603.3|602.7|602.7|602.1|844
1641918600000|2022-01-11 16:30:00|603.1|602.5|603.6|603|603.6|603|602.8|602.2|422
1641918900000|2022-01-11 16:35:00|603.5|602.9|603|602.4|603.9|603.3|602.9|602.3|379
1641919200000|2022-01-11 16:40:00|603.1|602.5|602.6|602|603.6|603|602.5|601.9|687
1641919500000|2022-01-11 16:45:00|602.3|601.7|603.4|602.8|603.6|603|602.3|601.7|948
1641919800000|2022-01-11 16:50:00|603.3|602.7|602.7|602.1|603.4|602.8|602.7|602.1|584
1641920100000|2022-01-11 16:55:00|602.8|602.2|601.7|601.1|602.8|602.2|601.7|601.1|408
1641920400000|2022-01-11 17:00:00|601.8|601.2|601.6|601|602.9|602.3|601.6|601|690
1641920700000|2022-01-11 17:05:00|601.7|601.1|602.5|601.9|602.7|602.1|601.7|601.1|1325
1641921000000|2022-01-11 17:10:00|602.7|602.1|602.2|601.6|602.9|602.3|602.1|601.5|449
1641921300000|2022-01-11 17:15:00|602.3|601.7|601.4|600.8|602.5|601.9|601.4|600.8|529
1641921600000|2022-01-11 17:20:00|601.6|601|600.4|599.8|601.6|601|600.4|599.8|1287
1641921900000|2022-01-11 17:25:00|600.7|600.1|600.6|600|600.7|600.1|600.2|599.6|850
1641922200000|2022-01-11 17:30:00|600.7|600.1|600.9|600.3|600.9|600.3|600.4|599.8|333
1641922500000|2022-01-11 17:35:00|601|600.4|601.4|600.8|601.6|601|600.9|600.3|563
1641922800000|2022-01-11 17:40:00|601.3|600.7|601.6|601|601.7|601.1|601.2|600.6|374
1641923100000|2022-01-11 17:45:00|601.4|600.8|601.7|601.1|601.7|601.1|601.4|600.8|419
1641923400000|2022-01-11 17:50:00|601.8|601.2|602.2|601.6|602.4|601.8|601.4|600.8|456
1641923700000|2022-01-11 17:55:00|602.1|601.5|601.7|601.1|602.4|601.8|601.4|600.8|456
1641924000000|2022-01-11 18:00:00|601.6|601|601.5|600.9|601.7|601.1|601.3|600.7|224
1641924300000|2022-01-11 18:05:00|601.6|601|601.4|600.8|601.8|601.2|601.4|600.8|287
1641924600000|2022-01-11 18:10:00|601.5|600.9|601.8|601.2|601.9|601.3|601.4|600.8|301
1641924900000|2022-01-11 18:15:00|601.7|601.1|602.1|601.5|602.2|601.6|601.5|600.9|580
1641925200000|2022-01-11 18:20:00|602|601.4|601.7|601.1|602.1|601.5|601.6|601|264
1641925500000|2022-01-11 18:25:00|601.8|601.2|601.7|601.1|601.9|601.3|601.6|601|391
1641925800000|2022-01-11 18:30:00|601.8|601.2|602.3|601.7|602.3|601.7|601.8|601.2|447
1641926100000|2022-01-11 18:35:00|602.4|601.8|602.1|601.5|602.6|602|602.1|601.5|601
1641926400000|2022-01-11 18:40:00|601.9|601.3|602|601.4|602.1|601.5|601.7|601.1|552
1641926700000|2022-01-11 18:45:00|602.1|601.5|601.6|601|602.6|602|601.6|601|593
1641927000000|2022-01-11 18:50:00|601.8|601.2|601.6|601|601.8|601.2|601.3|600.7|534
1641927300000|2022-01-11 18:55:00|601.7|601.1|601.3|600.7|601.9|601.3|601.1|600.5|962
1641927600000|2022-01-11 19:00:00|601.4|600.8|601.9|601.3|602.3|601.7|601.4|600.8|1233
1641927900000|2022-01-11 19:05:00|602.1|601.5|601.8|601.2|602.2|601.6|601.1|600.5|1486
1641928200000|2022-01-11 19:10:00|601.7|601.1|601.6|601|602.3|601.7|601.1|600.5|3044
1641928500000|2022-01-11 19:15:00|601.8|601.2|602.3|601.7|602.3|601.7|601.6|601|1590
1641949200000|2022-01-12 01:00:00|602.2|601.6|601.4|600.8|602.4|601.8|601.4|600.8|756
1641949500000|2022-01-12 01:05:00|601.6|601|601.9|601.3|601.9|601.3|601.4|600.8|66
1641949800000|2022-01-12 01:10:00|601.8|601.2|601.9|601.3|601.9|601.3|601.7|601.1|21
1641950100000|2022-01-12 01:15:00|602.1|601.5|601.6|601|602.1|601.5|601.6|601|53
1641950400000|2022-01-12 01:20:00|601.7|601.1|601.4|600.8|601.7|601.1|601.4|600.8|41
1641950700000|2022-01-12 01:25:00|601.5|600.9|601.4|600.8|601.6|601|601.3|600.7|24
1641951000000|2022-01-12 01:30:00|601.5|600.9|601.6|601|601.6|601|601.4|600.8|27
1641951300000|2022-01-12 01:35:00|601.4|600.8|601.7|601.1|601.8|601.2|601.4|600.8|22
1641951600000|2022-01-12 01:40:00|601.6|601|601.8|601.2|601.9|601.3|601.6|601|42
1641951900000|2022-01-12 01:45:00|601.9|601.3|601.9|601.3|602|601.4|601.8|601.2|21
1641952200000|2022-01-12 01:50:00|602|601.4|601.7|601.1|602.1|601.5|601.6|601|37
1641952500000|2022-01-12 01:55:00|601.6|601|601.9|601.3|601.9|601.3|601.6|601|77
1641952800000|2022-01-12 02:00:00|601.8|601.2|601.8|601.2|601.8|601.2|601.6|601|28
1641953100000|2022-01-12 02:05:00|601.9|601.3|601.8|601.2|601.9|601.3|601.7|601.1|23
1641953400000|2022-01-12 02:10:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|36
1641953700000|2022-01-12 02:15:00|601.8|601.2|601.6|601|601.8|601.2|601.6|601|13
1641954000000|2022-01-12 02:20:00|601.7|601.1|601.8|601.2|601.8|601.2|601.6|601|25
1641954300000|2022-01-12 02:25:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|26
1641954600000|2022-01-12 02:30:00|601.8|601.2|601.6|601|601.8|601.2|601.6|601|35
1641954900000|2022-01-12 02:35:00|601.7|601.1|601.8|601.2|601.9|601.3|601.7|601.1|25
1641955200000|2022-01-12 02:40:00|601.7|601.1|601.8|601.2|601.9|601.3|601.7|601.1|15
1641955500000|2022-01-12 02:45:00|601.9|601.3|601.7|601.1|601.9|601.3|601.7|601.1|32
1641955800000|2022-01-12 02:50:00|601.8|601.2|601.6|601|601.8|601.2|601.6|601|8
1641956100000|2022-01-12 02:55:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|32
1641956400000|2022-01-12 03:00:00|601.5|600.9|601.1|600.5|601.5|600.9|601.1|600.5|99
1641956700000|2022-01-12 03:05:00|601.2|600.6|601.4|600.8|601.4|600.8|601.2|600.6|64
1641957000000|2022-01-12 03:10:00|601.5|600.9|601.4|600.8|601.6|601|601.4|600.8|42
1641957300000|2022-01-12 03:15:00|601.6|601|601.6|601|601.6|601|601.4|600.8|45
1641957600000|2022-01-12 03:20:00|601.7|601.1|601.8|601.2|601.8|601.2|601.6|601|36
1641957900000|2022-01-12 03:25:00|601.7|601.1|601.6|601|601.9|601.3|601.6|601|22
1641958200000|2022-01-12 03:30:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|13
1641958500000|2022-01-12 03:35:00|601.7|601.1|601.7|601.1|601.7|601.1|601.7|601.1|49
1641958800000|2022-01-12 03:40:00|601.6|601|601.6|601|601.7|601.1|601.6|601|31
1641959100000|2022-01-12 03:45:00|601.5|600.9|601.6|601|601.6|601|601.4|600.8|39
1641959400000|2022-01-12 03:50:00|||||||||9
1641959700000|2022-01-12 03:55:00|||||||||17
1641960000000|2022-01-12 04:00:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|8
1641960300000|2022-01-12 04:05:00|||||||||12
1641960600000|2022-01-12 04:10:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|13
1641960900000|2022-01-12 04:15:00|601.7|601.1|601.8|601.2|601.9|601.3|601.7|601.1|28
1641961200000|2022-01-12 04:20:00|601.7|601.1|601.8|601.2|601.8|601.2|601.7|601.1|25
1641961500000|2022-01-12 04:25:00|601.7|601.1|601.7|601.1|601.8|601.2|601.6|601|13
1641961800000|2022-01-12 04:30:00|601.8|601.2|601.6|601|601.8|601.2|601.6|601|13
1641962100000|2022-01-12 04:35:00|601.8|601.2|601.6|601|601.8|601.2|601.6|601|16
1641962400000|2022-01-12 04:40:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|5
1641962700000|2022-01-12 04:45:00|601.7|601.1|601.6|601|601.7|601.1|601.6|601|10
1641963000000|2022-01-12 04:50:00|601.7|601.1|601.8|601.2|601.8|601.2|601.7|601.1|21
1641963600000|2022-01-12 05:00:00|601.6|601|601.6|601|601.7|601.1|601.6|601|7
1641963900000|2022-01-12 05:05:00|||||||||22
1641964500000|2022-01-12 05:15:00|||||||||13
1641964800000|2022-01-12 05:20:00|||||||||5
1641965100000|2022-01-12 05:25:00|601.8|601.2|601.8|601.2|601.8|601.2|601.6|601|19
1641965400000|2022-01-12 05:30:00|||||||||1
1641965700000|2022-01-12 05:35:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|19
1641966000000|2022-01-12 05:40:00|601.8|601.2|601.8|601.2|601.8|601.2|601.8|601.2|29
1641966300000|2022-01-12 05:45:00|601.9|601.3|601.8|601.2|601.9|601.3|601.8|601.2|5
1641966600000|2022-01-12 05:50:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|26
1641966900000|2022-01-12 05:55:00|||||||||24
1641967200000|2022-01-12 06:00:00|602.3|601.7|602.1|601.5|602.3|601.7|602.1|601.5|17
1641967500000|2022-01-12 06:05:00|602.2|601.6|601.9|601.3|602.2|601.6|601.9|601.3|46
1641967800000|2022-01-12 06:10:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|14
1641968100000|2022-01-12 06:15:00|601.6|601|601.6|601|601.6|601|601.6|601|28
1641968400000|2022-01-12 06:20:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|24
1641968700000|2022-01-12 06:25:00|601.7|601.1|602.1|601.5|602.1|601.5|601.7|601.1|236
1641969000000|2022-01-12 06:30:00|||||||||17
1641969300000|2022-01-12 06:35:00|602|601.4|601.8|601.2|602|601.4|601.8|601.2|20
1641969600000|2022-01-12 06:40:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|48
1641969900000|2022-01-12 06:45:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|15
1641970200000|2022-01-12 06:50:00|601.8|601.2|601.8|601.2|601.8|601.2|601.6|601|39
1641970500000|2022-01-12 06:55:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|15
1641970800000|2022-01-12 07:00:00|||||||||7
1641971100000|2022-01-12 07:05:00|601.8|601.2|601.8|601.2|601.8|601.2|601.8|601.2|18
1641971400000|2022-01-12 07:10:00|601.6|601|601.8|601.2|601.8|601.2|601.6|601|42
1641971700000|2022-01-12 07:15:00|601.6|601|601.6|601|601.6|601|601.6|601|30
1641972000000|2022-01-12 07:20:00|601.3|600.7|601.3|600.7|601.6|601|601.3|600.7|40
1641972300000|2022-01-12 07:25:00|601.4|600.8|601.3|600.7|601.4|600.8|601.3|600.7|13
1641972600000|2022-01-12 07:30:00|601.6|601|601.3|600.7|601.6|601|601.3|600.7|39
1641972900000|2022-01-12 07:35:00|601.4|600.8|601.3|600.7|601.4|600.8|601.3|600.7|19
1641973200000|2022-01-12 07:40:00|601.5|600.9|601.6|601|601.6|601|601.3|600.7|108
1641973500000|2022-01-12 07:45:00|601.8|601.2|601.8|601.2|602|601.4|601.7|601.1|47
1641973800000|2022-01-12 07:50:00|601.9|601.3|602.1|601.5|602.3|601.7|601.8|601.2|118
1641974100000|2022-01-12 07:55:00|601.8|601.2|601.8|601.2|601.8|601.2|601.3|600.7|137
1641974400000|2022-01-12 08:00:00|601.7|601.1|601.6|601|601.8|601.2|601.6|601|59
1641974700000|2022-01-12 08:05:00|601.7|601.1|601.6|601|601.8|601.2|601.4|600.8|71
1641975000000|2022-01-12 08:10:00|601.8|601.2|601.8|601.2|601.8|601.2|601.8|601.2|68
1641975300000|2022-01-12 08:15:00|602.1|601.5|602.1|601.5|602.1|601.5|602.1|601.5|51
1641975600000|2022-01-12 08:20:00|||||||||39
1641975900000|2022-01-12 08:25:00|601.9|601.3|601.8|601.2|601.9|601.3|601.6|601|93
1641976200000|2022-01-12 08:30:00|602.1|601.5|602.1|601.5|602.1|601.5|601.9|601.3|99
1641976500000|2022-01-12 08:35:00|602.3|601.7|602.3|601.7|602.4|601.8|602.2|601.6|77
1641976800000|2022-01-12 08:40:00|602.2|601.6|602.6|602|602.7|602.1|602.1|601.5|86
1641977100000|2022-01-12 08:45:00|602.8|602.2|602.8|602.2|603|602.4|602.8|602.2|102
1641977400000|2022-01-12 08:50:00|602.9|602.3|603.1|602.5|603.4|602.8|602.8|602.2|139
1641977700000|2022-01-12 08:55:00|603.2|602.6|603.3|602.7|603.3|602.7|603.2|602.6|66
1641978000000|2022-01-12 09:00:00|603.2|602.6|603.1|602.5|603.2|602.6|603.1|602.5|200
1641978300000|2022-01-12 09:05:00|602.8|602.2|602.8|602.2|602.9|602.3|602.6|602|63
1641978600000|2022-01-12 09:10:00|602.6|602|602.6|602|602.8|602.2|602.6|602|102
1641978900000|2022-01-12 09:15:00|602.5|601.9|602.6|602|602.6|602|602.4|601.8|26
1641979200000|2022-01-12 09:20:00|602.7|602.1|602.6|602|602.7|602.1|602.6|602|51
1641979500000|2022-01-12 09:25:00|602.7|602.1|602.6|602|602.9|602.3|602.6|602|61
1641979800000|2022-01-12 09:30:00|602.4|601.8|602.4|601.8|602.4|601.8|602.2|601.6|42
1641980100000|2022-01-12 09:35:00|602.3|601.7|601.8|601.2|602.3|601.7|601.8|601.2|38
1641980400000|2022-01-12 09:40:00|601.9|601.3|601.8|601.2|601.9|601.3|601.8|601.2|32
1641980700000|2022-01-12 09:45:00|601.9|601.3|601.7|601.1|602.1|601.5|601.6|601|44
1641981000000|2022-01-12 09:50:00|602|601.4|601.9|601.3|602|601.4|601.8|601.2|84
1641981300000|2022-01-12 09:55:00|602|601.4|601.7|601.1|602|601.4|601.7|601.1|104
1641981600000|2022-01-12 10:00:00|601.8|601.2|601.6|601|601.9|601.3|601.6|601|51
1641981900000|2022-01-12 10:05:00|601.5|600.9|601.6|601|601.6|601|601.5|600.9|146
1641982200000|2022-01-12 10:10:00|601.5|600.9|601.5|600.9|601.6|601|601.5|600.9|53
1641982500000|2022-01-12 10:15:00|601.4|600.8|601|600.4|601.4|600.8|601|600.4|74
1641982800000|2022-01-12 10:20:00|601.1|600.5|600.9|600.3|601.1|600.5|600.8|600.2|75
1641983100000|2022-01-12 10:25:00|601|600.4|601|600.4|601.1|600.5|600.9|600.3|16
1641983400000|2022-01-12 10:30:00|600.9|600.3|600.8|600.2|600.9|600.3|600.8|600.2|21
1641983700000|2022-01-12 10:35:00|600.9|600.3|601|600.4|601.1|600.5|600.9|600.3|20
1641984000000|2022-01-12 10:40:00|600.9|600.3|600.8|600.2|601|600.4|600.8|600.2|24
1641984300000|2022-01-12 10:45:00|600.9|600.3|600.9|600.3|600.9|600.3|600.8|600.2|31
1641984600000|2022-01-12 10:50:00|600.8|600.2|600.6|600|600.8|600.2|600.6|600|41
1641984900000|2022-01-12 10:55:00|600.8|600.2|601.1|600.5|601.1|600.5|600.8|600.2|51
1641985200000|2022-01-12 11:00:00|601|600.4|600.8|600.2|601|600.4|600.6|600|37
1641985500000|2022-01-12 11:05:00|600.6|600|601.1|600.5|601.1|600.5|600.6|600|58
1641985800000|2022-01-12 11:10:00|601.3|600.7|601.3|600.7|601.4|600.8|601.3|600.7|121
1641986100000|2022-01-12 11:15:00|601.4|600.8|601.3|600.7|601.5|600.9|601.2|600.6|62
1641986400000|2022-01-12 11:20:00|||||||||6
1641986700000|2022-01-12 11:25:00|601.6|601|601.8|601.2|601.8|601.2|601.6|601|26
1641987000000|2022-01-12 11:30:00|602.1|601.5|602.1|601.5|602.3|601.7|602.1|601.5|82
1641987300000|2022-01-12 11:35:00|602|601.4|602.1|601.5|602.1|601.5|602|601.4|16
1641987600000|2022-01-12 11:40:00|602|601.4|601.8|601.2|602.1|601.5|601.8|601.2|30
1641987900000|2022-01-12 11:45:00|601.9|601.3|601.9|601.3|601.9|601.3|601.9|601.3|60
1641988200000|2022-01-12 11:50:00|601.8|601.2|601.8|601.2|601.9|601.3|601.8|601.2|22
1641988500000|2022-01-12 11:55:00|601.6|601|601.6|601|601.6|601|601.6|601|59
1641988800000|2022-01-12 12:00:00|601.4|600.8|601.6|601|601.6|601|601.3|600.7|14
1641989100000|2022-01-12 12:05:00|601.4|600.8|601.6|601|601.6|601|601.3|600.7|59
1641989400000|2022-01-12 12:10:00|601.5|600.9|601.6|601|601.8|601.2|601.4|600.8|10
1641989700000|2022-01-12 12:15:00|601.8|601.2|601.6|601|602|601.4|601.6|601|146
1641990000000|2022-01-12 12:20:00|601.7|601.1|601.8|601.2|601.9|601.3|601.6|601|30
1641990300000|2022-01-12 12:25:00|601.9|601.3|601.5|600.9|601.9|601.3|601.5|600.9|42
1641990600000|2022-01-12 12:30:00|601.4|600.8|601.6|601|601.6|601|601.4|600.8|20
1641990900000|2022-01-12 12:35:00|601.4|600.8|601.3|600.7|601.6|601|601.1|600.5|109
1641991200000|2022-01-12 12:40:00|601.1|600.5|601.3|600.7|601.5|600.9|601.1|600.5|25
1641991500000|2022-01-12 12:45:00|601.4|600.8|600.6|600|601.4|600.8|600.3|599.7|220
1641991800000|2022-01-12 12:50:00|600.7|600.1|600.9|600.3|601|600.4|600.6|600|63
1641992100000|2022-01-12 12:55:00|601|600.4|600.6|600|601.2|600.6|600.5|599.9|191
1641992400000|2022-01-12 13:00:00|600.7|600.1|600.8|600.2|600.9|600.3|600.6|600|78
1641992700000|2022-01-12 13:05:00|600.7|600.1|600.8|600.2|600.9|600.3|600.6|600|145
1641993000000|2022-01-12 13:10:00|600.7|600.1|600.3|599.7|600.7|600.1|600.3|599.7|163
1641993300000|2022-01-12 13:15:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|240
1641993600000|2022-01-12 13:20:00|600.3|599.7|600.3|599.7|600.6|600|600.1|599.5|321
1641993900000|2022-01-12 13:25:00|600.1|599.5|600.3|599.7|600.3|599.7|600.1|599.5|128
1641994200000|2022-01-12 13:30:00|600.5|599.9|600.6|600|600.6|600|600.1|599.5|146
1641994500000|2022-01-12 13:35:00|600.7|600.1|600.8|600.2|600.8|600.2|600.6|600|187
1641994800000|2022-01-12 13:40:00|600.7|600.1|600.7|600.1|601.1|600.5|600.6|600|266
1641997800000|2022-01-12 14:30:00|600.4|599.8|599.5|598.9|601.8|601.2|599.3|598.7|2179
1641998100000|2022-01-12 14:35:00|599.4|598.8|599.4|598.8|599.6|599|598.6|598|1056
1641998400000|2022-01-12 14:40:00|599.3|598.7|600.5|599.9|600.8|600.2|599.1|598.5|1035
1641998700000|2022-01-12 14:45:00|600.4|599.8|600.6|600|601.8|601.2|600.3|599.7|1407
1641999000000|2022-01-12 14:50:00|600.8|600.2|600.5|599.9|600.8|600.2|600.3|599.7|625
1641999300000|2022-01-12 14:55:00|600.6|600|600.6|600|600.8|600.2|600.3|599.7|1073
1641999600000|2022-01-12 15:00:00|600.3|599.7|598.8|598.2|600.6|600|598.3|597.7|1610
1641999900000|2022-01-12 15:05:00|598.7|598.1|599.1|598.5|599.1|598.5|598.4|597.8|436
1642000200000|2022-01-12 15:10:00|598.8|598.2|599.5|598.9|599.6|599|598.8|598.2|457
1642000500000|2022-01-12 15:15:00|599.6|599|600.1|599.5|600.5|599.9|599.5|598.9|885
1642000800000|2022-01-12 15:20:00|600.2|599.6|601|600.4|601.1|600.5|599.8|599.2|489
1642001100000|2022-01-12 15:25:00|601.1|600.5|601.5|600.9|601.6|601|600.8|600.2|425
1642001400000|2022-01-12 15:30:00|601.6|601|601.9|601.3|602.1|601.5|601.1|600.5|576
1642001700000|2022-01-12 15:35:00|602|601.4|600.1|599.5|602|601.4|600.1|599.5|1000
1642002000000|2022-01-12 15:40:00|600.2|599.6|598.7|598.1|600.2|599.6|598.7|598.1|609
1642002300000|2022-01-12 15:45:00|598.8|598.2|598.6|598|599.1|598.5|598.5|597.9|804
1642002600000|2022-01-12 15:50:00|598.5|597.9|599|598.4|599|598.4|598.3|597.7|813
1642002900000|2022-01-12 15:55:00|599.1|598.5|599.3|598.7|599.3|598.7|598.7|598.1|751
1642003200000|2022-01-12 16:00:00|599.4|598.8|599.1|598.5|599.5|598.9|598.8|598.2|768
1642003500000|2022-01-12 16:05:00|599.2|598.6|598.2|597.6|599.3|598.7|598|597.4|1183
1642003800000|2022-01-12 16:10:00|598.1|597.5|598.7|598.1|598.7|598.1|598|597.4|438
1642004100000|2022-01-12 16:15:00|598.6|598|599.1|598.5|599.2|598.6|598.6|598|863
1642004400000|2022-01-12 16:20:00|599.2|598.6|598.6|598|599.6|599|598.6|598|819
1642004700000|2022-01-12 16:25:00|598.5|597.9|598.6|598|598.8|598.2|598.3|597.7|794
1642005000000|2022-01-12 16:30:00|598.7|598.1|599.5|598.9|599.5|598.9|598.3|597.7|892
1642005300000|2022-01-12 16:35:00|599.3|598.7|599|598.4|599.5|598.9|598.8|598.2|618
1642005600000|2022-01-12 16:40:00|598.9|598.3|599.5|598.9|600|599.4|598.7|598.1|1048
1642005900000|2022-01-12 16:45:00|599.4|598.8|599|598.4|599.5|598.9|598.7|598.1|814
1642006200000|2022-01-12 16:50:00|599.3|598.7|599.5|598.9|599.6|599|599|598.4|753
1642006500000|2022-01-12 16:55:00|599.3|598.7|598.7|598.1|599.5|598.9|598.3|597.6|1754
1642006800000|2022-01-12 17:00:00|598.6|598|603.1|602.5|604.5|603.9|592.7|591.6|7066
1642007100000|2022-01-12 17:05:00|603.3|602.7|599.8|599.2|604.1|603.5|598|597.4|3856
1642007400000|2022-01-12 17:10:00|599.9|599.3|597.2|596.6|600.6|600|596.9|596.3|1608
1642007700000|2022-01-12 17:15:00|597.1|596.5|598.8|598.2|599.8|599.2|595.9|595.3|1596
1642008000000|2022-01-12 17:20:00|598.7|598.1|599.8|599.2|600.4|599.8|598.7|598.1|812
1642008300000|2022-01-12 17:25:00|599.7|599.1|597.8|597.2|599.8|599.2|597.3|596.7|976
1642008600000|2022-01-12 17:30:00|597.7|597.1|599.4|598.8|599.6|599|597.6|597|986
1642008900000|2022-01-12 17:35:00|599.5|598.9|600.2|599.6|600.7|600.1|599.1|598.5|932
1642009200000|2022-01-12 17:40:00|599.9|599.3|601.1|600.5|601.4|600.8|599.4|598.8|2318
1642009500000|2022-01-12 17:45:00|601|600.4|602.4|601.8|602.8|602.2|600.2|599.6|1303
1642009800000|2022-01-12 17:50:00|602.3|601.7|601.6|601|602.7|602.1|601.3|600.7|1422
1642010100000|2022-01-12 17:55:00|601.5|600.9|601.7|601.1|601.8|601.2|600.9|600.3|409
1642010400000|2022-01-12 18:00:00|601.8|601.2|602.4|601.8|602.8|602.2|601.7|601.1|503
1642010700000|2022-01-12 18:05:00|602.7|602.1|603.2|602.6|604.1|603.5|602.7|602.1|857
1642011000000|2022-01-12 18:10:00|603.3|602.7|602.9|602.3|603.8|603.2|602.9|602.3|420
1642011300000|2022-01-12 18:15:00|603.1|602.5|603.4|602.8|603.7|603.1|602.7|602.1|454
1642011600000|2022-01-12 18:20:00|603.5|602.9|603.8|603.2|603.8|603.2|603.1|602.5|519
1642011900000|2022-01-12 18:25:00|603.7|603.1|603.3|602.7|603.8|603.2|603.3|602.7|761
1642012200000|2022-01-12 18:30:00|603.4|602.8|603.1|602.5|604.3|603.7|602.8|602.2|810
1642012500000|2022-01-12 18:35:00|603|602.4|602.7|602.1|603.3|602.7|602.6|602|526
1642012800000|2022-01-12 18:40:00|602.6|602|601|600.4|602.6|602|600.8|600.2|1357
1642013100000|2022-01-12 18:45:00|601.2|600.6|601|600.4|601.6|601|601|600.4|494
1642013400000|2022-01-12 18:50:00|601.1|600.5|601|600.4|601.3|600.7|600.3|599.7|746
1642013700000|2022-01-12 18:55:00|600.8|600.2|600.5|599.9|600.9|600.3|600.2|599.6|837
1642014000000|2022-01-12 19:00:00|600.7|600.1|600.7|600.1|601.1|600.5|600.3|599.7|810
1642014300000|2022-01-12 19:05:00|600.6|600|601.3|600.7|601.3|600.7|600.5|599.9|842
1642014600000|2022-01-12 19:10:00|601.2|600.6|600|599.4|601.3|600.7|599.7|599.1|3641
1642014900000|2022-01-12 19:15:00|599.7|599.1|599.5|598.9|600.1|599.5|599.2|598.6|3473
1642035600000|2022-01-13 01:00:00|600.6|600|600.5|599.9|601.3|600.7|600.3|599.7|548
1642035900000|2022-01-13 01:05:00|600.6|600|599.6|599|600.8|600.2|599.6|599|104
1642036200000|2022-01-13 01:10:00|599.7|599.1|599.7|599.1|599.8|599.2|599.5|598.9|110
1642036500000|2022-01-13 01:15:00|599.1|598.5|598.7|598.1|599.1|598.5|598.6|598|168
1642036800000|2022-01-13 01:20:00|598.6|598|598.8|598.2|598.9|598.3|598.5|597.9|119
1642037100000|2022-01-13 01:25:00|598.7|598.1|598.8|598.2|598.8|598.2|598.6|598|42
1642037400000|2022-01-13 01:30:00|599|598.4|598.7|598.1|599|598.4|598.6|598|51
1642037700000|2022-01-13 01:35:00|599|598.4|598.7|598.1|599|598.4|598.6|598|157
1642038000000|2022-01-13 01:40:00|598.6|598|598.6|598|598.7|598.1|598.3|597.7|58
1642038300000|2022-01-13 01:45:00|598.5|597.9|598.8|598.2|598.8|598.2|598.5|597.9|49
1642038600000|2022-01-13 01:50:00|599|598.4|598.4|597.8|599|598.4|598.4|597.8|29
1642038900000|2022-01-13 01:55:00|598.5|597.9|598.5|597.9|598.6|598|598.3|597.7|46
1642039200000|2022-01-13 02:00:00|598.3|597.7|597.8|597.2|598.3|597.7|597.8|597.2|215
1642039500000|2022-01-13 02:05:00|597.9|597.3|598.3|597.7|598.3|597.7|597.8|597.2|66
1642039800000|2022-01-13 02:10:00|598.2|597.6|598.6|598|598.8|598.2|598.2|597.6|101
1642040100000|2022-01-13 02:15:00|598.8|598.2|598.6|598|598.8|598.2|598.6|598|68
1642040400000|2022-01-13 02:20:00|598.3|597.7|598.3|597.7|598.3|597.7|598.3|597.7|50
1642040700000|2022-01-13 02:25:00|||||||||27
1642041000000|2022-01-13 02:30:00|598.2|597.6|598.2|597.6|598.2|597.6|598.1|597.5|89
1642041300000|2022-01-13 02:35:00|598.1|597.5|598|597.4|598.1|597.5|597.8|597.2|118
1642041600000|2022-01-13 02:40:00|597.9|597.3|597.8|597.2|597.9|597.3|597.7|597.1|39
1642041900000|2022-01-13 02:45:00|597.6|597|597.5|596.9|597.6|597|597.3|596.7|167
1642042200000|2022-01-13 02:50:00|597.6|597|597.5|596.9|597.7|597.1|597.5|596.9|45
1642042500000|2022-01-13 02:55:00|597.6|597|597.5|596.9|597.8|597.2|597.5|596.9|14
1642042800000|2022-01-13 03:00:00|597.7|597.1|598.3|597.7|598.3|597.7|597.7|597.1|127
1642043100000|2022-01-13 03:05:00|598.5|597.9|598.5|597.9|598.6|598|598.5|597.9|61
1642043400000|2022-01-13 03:10:00|598.6|598|598.3|597.7|598.6|598|598.2|597.6|77
1642043700000|2022-01-13 03:15:00|598.2|597.6|598.5|597.9|598.6|598|598.2|597.6|12
1642044000000|2022-01-13 03:20:00|598.6|598|598.6|598|598.7|598.1|598.5|597.9|24
1642044300000|2022-01-13 03:25:00|598.7|598.1|598.6|598|598.8|598.2|598.6|598|28
1642044600000|2022-01-13 03:30:00|598.5|597.9|598.6|598|598.6|598|598.5|597.9|21
1642044900000|2022-01-13 03:35:00|598.7|598.1|598.8|598.2|598.8|598.2|598.6|598|25
1642045200000|2022-01-13 03:40:00|||||||||22
1642045500000|2022-01-13 03:45:00|598.6|598|598.3|597.7|598.6|598|598.3|597.7|62
1642045800000|2022-01-13 03:50:00|||||||||3
1642046100000|2022-01-13 03:55:00|598.5|597.9|598.5|597.9|598.5|597.9|598.5|597.9|56
1642046400000|2022-01-13 04:00:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|29
1642046700000|2022-01-13 04:05:00|||||||||3
1642047000000|2022-01-13 04:10:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|13
1642047300000|2022-01-13 04:15:00|||||||||5
1642047600000|2022-01-13 04:20:00|598.9|598.3|598.8|598.2|598.9|598.3|598.8|598.2|46
1642047900000|2022-01-13 04:25:00|||||||||3
1642048200000|2022-01-13 04:30:00|598.6|598|598.8|598.2|598.8|598.2|598.6|598|6
1642048500000|2022-01-13 04:35:00|598.7|598.1|598.8|598.2|598.8|598.2|598.7|598.1|9
1642048800000|2022-01-13 04:40:00|||||||||2
1642049100000|2022-01-13 04:45:00|598.6|598|598.7|598.1|598.7|598.1|598.6|598|11
1642049400000|2022-01-13 04:50:00|598.6|598|598.6|598|598.7|598.1|598.6|598|16
1642049700000|2022-01-13 04:55:00|598.7|598.1|598.7|598.1|598.7|598.1|598.6|598|9
1642050000000|2022-01-13 05:00:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|6
1642050300000|2022-01-13 05:05:00|598.6|598|598.6|598|598.6|598|598.6|598|13
1642050600000|2022-01-13 05:10:00|598.5|597.9|598.6|598|598.6|598|598.5|597.9|26
1642050900000|2022-01-13 05:15:00|598.5|597.9|598.6|598|598.6|598|598.5|597.9|2
1642051200000|2022-01-13 05:20:00|598.7|598.1|598.8|598.2|598.8|598.2|598.6|598|26
1642051500000|2022-01-13 05:25:00|598.6|598|598.6|598|598.8|598.2|598.6|598|29
1642051800000|2022-01-13 05:30:00|598.5|597.9|598.3|597.7|598.6|598|598.3|597.7|81
1642052100000|2022-01-13 05:35:00|598.5|597.9|598.3|597.7|598.5|597.9|598.3|597.7|19
1642052400000|2022-01-13 05:40:00|598.5|597.9|598.3|597.7|598.5|597.9|598.3|597.7|7
1642052700000|2022-01-13 05:45:00|598.6|598|598.5|597.9|598.6|598|598.5|597.9|23
1642053000000|2022-01-13 05:50:00|598.3|597.7|598.5|597.9|598.5|597.9|598.3|597.7|48
1642053300000|2022-01-13 05:55:00|598.4|597.8|598.3|597.7|598.5|597.9|598.2|597.6|79
1642053600000|2022-01-13 06:00:00|||||||||22
1642053900000|2022-01-13 06:05:00|||||||||9
1642054200000|2022-01-13 06:10:00|||||||||10
1642054500000|2022-01-13 06:15:00|598.1|597.5|598.3|597.7|598.3|597.7|598.1|597.5|43
1642054800000|2022-01-13 06:20:00|||||||||7
1642055100000|2022-01-13 06:25:00|||||||||1
1642055400000|2022-01-13 06:30:00|598.2|597.6|598.3|597.7|598.3|597.7|598.1|597.5|58
1642055700000|2022-01-13 06:35:00|598.4|597.8|598.5|597.9|598.6|598|598.3|597.7|96
1642056000000|2022-01-13 06:40:00|598.4|597.8|598.5|597.9|598.5|597.9|598.3|597.7|76
1642056300000|2022-01-13 06:45:00|598.4|597.8|598.5|597.9|598.5|597.9|598.4|597.8|11
1642056600000|2022-01-13 06:50:00|598.4|597.8|598.4|597.8|598.6|598|598.3|597.7|24
1642056900000|2022-01-13 06:55:00|598.5|597.9|598.2|597.6|598.5|597.9|598.2|597.6|19
1642057200000|2022-01-13 07:00:00|598.3|597.7|598.5|597.9|598.5|597.9|598.3|597.7|51
1642057500000|2022-01-13 07:05:00|599|598.4|599.5|598.9|599.5|598.9|599|598.4|143
1642057800000|2022-01-13 07:10:00|599.6|599|599.3|598.7|599.6|599|599.3|598.7|96
1642058100000|2022-01-13 07:15:00|599.5|598.9|599.3|598.7|599.5|598.9|599.3|598.7|51
1642058400000|2022-01-13 07:20:00|599.4|598.8|599.3|598.7|599.4|598.8|599.1|598.5|64
1642058700000|2022-01-13 07:25:00|599.5|598.9|599.3|598.7|599.5|598.9|599.3|598.7|27
1642059000000|2022-01-13 07:30:00|599.4|598.8|599.5|598.9|599.6|599|599.3|598.7|37
1642059300000|2022-01-13 07:35:00|599.4|598.8|598.9|598.3|599.4|598.8|598.9|598.3|32
1642059600000|2022-01-13 07:40:00|598.7|598.1|598.9|598.3|599|598.4|598.6|598|58
1642059900000|2022-01-13 07:45:00|598.8|598.2|598.9|598.3|599.1|598.5|598.8|598.2|230
1642060200000|2022-01-13 07:50:00|598.8|598.2|598.8|598.2|598.8|598.2|598.8|598.2|22
1642060500000|2022-01-13 07:55:00|598.9|598.3|598.6|598|598.9|598.3|598.6|598|41
1642060800000|2022-01-13 08:00:00|598.5|597.9|598.6|598|598.9|598.3|598.4|597.8|112
1642061100000|2022-01-13 08:05:00|598.8|598.2|598.9|598.3|598.9|598.3|598.6|598|49
1642061400000|2022-01-13 08:10:00|599|598.4|599.1|598.5|599.1|598.5|598.6|598|81
1642061700000|2022-01-13 08:15:00|599|598.4|599.3|598.7|599.3|598.7|598.9|598.3|39
1642062000000|2022-01-13 08:20:00|599.4|598.8|599.6|599|599.6|599|599.3|598.7|41
1642062300000|2022-01-13 08:25:00|599.5|598.9|599.4|598.8|599.5|598.9|599.3|598.7|22
1642062600000|2022-01-13 08:30:00|599.5|598.9|599.4|598.8|599.5|598.9|599.1|598.5|80
1642062900000|2022-01-13 08:35:00|599.3|598.7|598.9|598.3|599.3|598.7|598.8|598.2|53
1642063200000|2022-01-13 08:40:00|599|598.4|599.1|598.5|599.1|598.5|598.9|598.3|42
1642063500000|2022-01-13 08:45:00|599|598.4|599.4|598.8|599.4|598.8|599|598.4|52
1642063800000|2022-01-13 08:50:00|599.5|598.9|599.4|598.8|599.6|599|599.3|598.7|67
1642064100000|2022-01-13 08:55:00|599.3|598.7|599.6|599|599.6|599|599.3|598.7|57
1642064400000|2022-01-13 09:00:00|599.5|598.9|599.1|598.5|599.6|599|599.1|598.5|80
1642064700000|2022-01-13 09:05:00|599.2|598.6|598.8|598.2|599.4|598.8|598.8|598.2|56
1642065000000|2022-01-13 09:10:00|598.7|598.1|599.3|598.7|599.4|598.8|598.7|598.1|92
1642065300000|2022-01-13 09:15:00|599.2|598.6|599.5|598.9|599.5|598.9|599.1|598.5|91
1642065600000|2022-01-13 09:20:00|599.4|598.8|599.4|598.8|599.4|598.8|599.3|598.7|4
1642065900000|2022-01-13 09:25:00|599.5|598.9|599.5|598.9|599.9|599.3|599.4|598.8|44
1642066200000|2022-01-13 09:30:00|599.6|599|599.4|598.8|599.6|599|599.4|598.8|24
1642066500000|2022-01-13 09:35:00|599.3|598.7|599.1|598.5|599.4|598.8|599|598.4|36
1642066800000|2022-01-13 09:40:00|599.2|598.6|599.1|598.5|599.4|598.8|599|598.4|63
1642067100000|2022-01-13 09:45:00|599.2|598.6|598.9|598.3|599.4|598.8|598.9|598.3|44
1642067400000|2022-01-13 09:50:00|598.8|598.2|598.5|597.9|598.9|598.3|598.4|597.8|179
1642067700000|2022-01-13 09:55:00|598.6|598|598.3|597.7|598.7|598.1|598.3|597.7|183
1642068000000|2022-01-13 10:00:00|598.2|597.6|598.1|597.5|598.4|597.8|598.1|597.5|86
1642068300000|2022-01-13 10:05:00|598|597.4|597.9|597.3|598|597.4|597.9|597.3|85
1642068600000|2022-01-13 10:10:00|597.8|597.2|597.8|597.2|597.9|597.3|597.7|597.1|23
1642068900000|2022-01-13 10:15:00|597.7|597.1|597.1|596.5|597.9|597.3|597.1|596.5|451
1642069200000|2022-01-13 10:20:00|597.3|596.7|597.1|596.5|597.4|596.8|597.1|596.5|61
1642069500000|2022-01-13 10:25:00|597.2|596.6|597|596.4|597.2|596.6|597|596.4|144
1642069800000|2022-01-13 10:30:00|596.9|596.3|596.4|595.8|596.9|596.3|596.4|595.8|99
1642070100000|2022-01-13 10:35:00|596.6|596|597|596.4|597.1|596.5|596.6|596|106
1642070400000|2022-01-13 10:40:00|596.9|596.3|597.1|596.5|597.1|596.5|596.8|596.2|78
1642070700000|2022-01-13 10:45:00|597.2|596.6|596.7|596.1|597.2|596.6|596.5|595.9|198
1642071000000|2022-01-13 10:50:00|596.6|596|596.4|595.8|596.6|596|596.4|595.8|75
1642071300000|2022-01-13 10:55:00|596.6|596|597|596.4|597.1|596.5|596.5|595.9|23
1642071600000|2022-01-13 11:00:00|596.9|596.3|597.1|596.5|597.1|596.5|596.6|596|48
1642071900000|2022-01-13 11:05:00|596.9|596.3|596.9|596.3|596.9|596.3|596.9|596.3|17
1642072200000|2022-01-13 11:10:00|596.6|596|596.4|595.8|596.6|596|596.4|595.8|47
1642072500000|2022-01-13 11:15:00|596.5|595.9|596.9|596.3|596.9|596.3|596.4|595.8|77
1642072800000|2022-01-13 11:20:00|597.1|596.5|596.9|596.3|597.1|596.5|596.9|596.3|64
1642073100000|2022-01-13 11:25:00|597.1|596.5|597.3|596.7|597.4|596.8|597.1|596.5|78
1642073400000|2022-01-13 11:30:00|597.4|596.8|597.4|596.8|597.4|596.8|596.9|596.3|108
1642073700000|2022-01-13 11:35:00|597.3|596.7|597.4|596.8|597.4|596.8|597.1|596.5|116
1642074000000|2022-01-13 11:40:00|597.1|596.5|596.9|596.3|597.1|596.5|596.9|596.3|101
1642074300000|2022-01-13 11:45:00|597|596.4|597.1|596.5|597.1|596.5|596.9|596.3|17
1642074600000|2022-01-13 11:50:00|597.3|596.7|597.4|596.8|597.5|596.9|597.3|596.7|41
1642074900000|2022-01-13 11:55:00|597.6|597|597.3|596.7|597.6|597|597.3|596.7|39
1642075200000|2022-01-13 12:00:00|597.4|596.8|598.1|597.5|598.1|597.5|597.3|596.7|192
1642075500000|2022-01-13 12:05:00|598|597.4|598.1|597.5|598.3|597.7|597.9|597.3|255
1642075800000|2022-01-13 12:10:00|598|597.4|598.4|597.8|598.5|597.9|597.9|597.3|130
1642076100000|2022-01-13 12:15:00|598.2|597.6|597.4|596.8|598.2|597.6|597.4|596.8|358
1642076400000|2022-01-13 12:20:00|597.5|596.9|597.6|597|597.7|597.1|597.4|596.8|66
1642076700000|2022-01-13 12:25:00|597.5|596.9|596.9|596.3|597.6|597|596.9|596.3|99
1642077000000|2022-01-13 12:30:00|597|596.4|597.1|596.5|597.1|596.5|596.9|596.3|27
1642077300000|2022-01-13 12:35:00|596.9|596.3|597|596.4|597.1|596.5|596.9|596.3|34
1642077600000|2022-01-13 12:40:00|597.1|596.5|597|596.4|597.1|596.5|597|596.4|25
1642077900000|2022-01-13 12:45:00|596.9|596.3|595.9|595.3|596.9|596.3|595.9|595.3|380
1642078200000|2022-01-13 12:50:00|595.6|595|596.1|595.5|596.1|595.5|595.6|595|184
1642078500000|2022-01-13 12:55:00|596.4|595.8|596.4|595.8|596.6|596|596.1|595.5|134
1642078800000|2022-01-13 13:00:00|596.5|595.9|596.1|595.5|596.6|596|596.1|595.5|179
1642079100000|2022-01-13 13:05:00|596|595.4|595.9|595.3|596.1|595.5|595.9|595.3|96
1642079400000|2022-01-13 13:10:00|596|595.4|595.9|595.3|596.4|595.8|595.9|595.3|119
1642079700000|2022-01-13 13:15:00|595.8|595.2|596|595.4|596.1|595.5|595.7|595.1|70
1642080000000|2022-01-13 13:20:00|596.1|595.5|595.9|595.3|596.3|595.7|595.7|595.1|163
1642080300000|2022-01-13 13:25:00|595.8|595.2|595.7|595.1|595.8|595.2|595.2|594.6|215
1642080600000|2022-01-13 13:30:00|595.6|595|595.4|594.8|596|595.4|595.4|594.8|228
1642080900000|2022-01-13 13:35:00|595.3|594.7|595.3|594.7|595.8|595.2|595.3|594.7|255
1642081200000|2022-01-13 13:40:00|595.4|594.8|595.5|594.9|595.5|594.9|595.2|594.6|301
1642084200000|2022-01-13 14:30:00|595.9|595.3|592|591.4|595.9|595.3|591.8|591.2|3890
1642084500000|2022-01-13 14:35:00|591.9|591.3|593.7|593.1|593.7|593.1|591.9|591.3|2033
1642084800000|2022-01-13 14:40:00|593.6|593|593.2|592.6|594|593.4|593|592.4|1048
1642085100000|2022-01-13 14:45:00|593.5|592.9|592.6|592|593.5|592.9|592.5|591.9|1011
1642085400000|2022-01-13 14:50:00|592.5|591.9|593.2|592.6|593.5|592.9|592.4|591.8|1464
1642085700000|2022-01-13 14:55:00|593.1|592.5|593.4|592.8|593.9|593.3|593|592.4|927
1642086000000|2022-01-13 15:00:00|593.2|592.6|593.4|592.8|593.7|593.1|593|592.4|629
1642086300000|2022-01-13 15:05:00|593.5|592.9|592.7|592.1|593.7|593.1|592.7|592.1|714
1642086600000|2022-01-13 15:10:00|592.6|592|591.7|591.1|592.7|592.1|591.6|591|2270
1642086900000|2022-01-13 15:15:00|591.6|591|591|590.4|591.7|591.1|590.6|590|1783
1642087200000|2022-01-13 15:20:00|590.9|590.3|590.1|589.5|591.4|590.8|590.1|589.5|1708
1642087500000|2022-01-13 15:25:00|590|589.4|589.4|588.8|590.1|589.5|589.2|588.6|2033
1642087800000|2022-01-13 15:30:00|589.5|588.9|587.4|586.8|589.9|589.3|587|586.4|3451
1642088100000|2022-01-13 15:35:00|587.5|586.9|587.9|587.3|588.4|587.8|587.2|586.6|1968
1642088400000|2022-01-13 15:40:00|587.7|587.1|587.6|587|587.9|587.3|587.1|586.5|1776
1642088700000|2022-01-13 15:45:00|587.5|586.9|588.9|588.3|588.9|588.3|586.5|585.9|2458
1642089000000|2022-01-13 15:50:00|588.6|588|590.1|589.5|590.1|589.5|587.9|587.3|1792
1642089300000|2022-01-13 15:55:00|590.4|589.8|591.1|590.5|591.4|590.8|590.1|589.5|1371
1642089600000|2022-01-13 16:00:00|590.9|590.3|590.9|590.3|591.1|590.5|590.6|590|625
1642089900000|2022-01-13 16:05:00|591.1|590.5|591|590.4|591.7|591.1|590.7|590.1|1431
1642090200000|2022-01-13 16:10:00|590.9|590.3|592.1|591.5|592.3|591.7|590.6|590|1026
1642090500000|2022-01-13 16:15:00|592|591.4|592.1|591.5|592.6|592|591.6|591|1029
1642090800000|2022-01-13 16:20:00|592|591.4|591.9|591.3|592.6|592|591.7|591.1|657
1642091100000|2022-01-13 16:25:00|591.7|591.1|591.4|590.8|591.9|591.3|591.2|590.6|821
1642091400000|2022-01-13 16:30:00|591.5|590.9|591.5|590.9|591.7|591.1|591|590.4|1003
1642091700000|2022-01-13 16:35:00|591.7|591.1|592.9|592.3|592.9|592.3|591.7|591.1|740
1642092000000|2022-01-13 16:40:00|592.7|592.1|592.6|592|592.9|592.3|592.2|591.6|625
1642092300000|2022-01-13 16:45:00|592.5|591.9|593|592.4|593.1|592.5|592.5|591.9|619
1642092600000|2022-01-13 16:50:00|593.1|592.5|591.6|591|593.1|592.5|591.5|590.9|788
1642092900000|2022-01-13 16:55:00|591.7|591.1|590.7|590.1|591.9|591.3|590.5|589.9|1204
1642093200000|2022-01-13 17:00:00|590.5|589.9|590.5|589.9|590.7|590.1|590.1|589.5|806
1642093500000|2022-01-13 17:05:00|590.4|589.8|590|589.4|590.5|589.9|589.7|589.1|872
1642093800000|2022-01-13 17:10:00|589.8|589.2|589.9|589.3|590.4|589.8|589.7|589.1|689
1642094100000|2022-01-13 17:15:00|590|589.4|590.2|589.6|590.2|589.6|589.5|588.9|468
1642094400000|2022-01-13 17:20:00|590.1|589.5|590.1|589.5|590.5|589.9|589.9|589.3|747
1642094700000|2022-01-13 17:25:00|589.9|589.3|590|589.4|590.2|589.6|589.7|589.1|441
1642095000000|2022-01-13 17:30:00|589.9|589.3|589.5|588.9|590|589.4|589.4|588.8|480
1642095300000|2022-01-13 17:35:00|589.4|588.8|589.4|588.8|589.5|588.9|589.2|588.6|771
1642095600000|2022-01-13 17:40:00|589.5|588.9|589.6|589|589.7|589.1|589|588.4|1043
1642095900000|2022-01-13 17:45:00|589.5|588.9|589.4|588.8|589.7|589.1|589.1|588.5|823
1642096200000|2022-01-13 17:50:00|589.5|588.9|589.5|588.9|589.7|589.1|589.2|588.6|548
1642096500000|2022-01-13 17:55:00|589.4|588.8|590|589.4|590|589.4|589.2|588.6|825
1642096800000|2022-01-13 18:00:00|589.9|589.3|589.4|588.8|590|589.4|589.4|588.8|650
1642097100000|2022-01-13 18:05:00|589.5|588.9|589.1|588.5|589.5|588.9|589.1|588.5|450
1642097400000|2022-01-13 18:10:00|589.2|588.6|588.3|587.7|589.2|588.6|588.2|587.6|3003
1642097700000|2022-01-13 18:15:00|588.2|587.6|588.6|588|589|588.4|588.1|587.5|948
1642098000000|2022-01-13 18:20:00|588.9|588.3|589.1|588.5|589.2|588.6|588.6|588|654
1642098300000|2022-01-13 18:25:00|589.4|588.8|589.5|588.9|589.6|589|589|588.4|870
1642098600000|2022-01-13 18:30:00|589.4|588.8|589.4|588.8|589.6|589|589|588.4|774
1642098900000|2022-01-13 18:35:00|589.5|588.9|588.4|587.8|589.6|589|588.4|587.8|768
1642099200000|2022-01-13 18:40:00|588.1|587.5|589.1|588.5|589.3|588.7|588.1|587.5|1267
1642099500000|2022-01-13 18:45:00|589|588.4|589.1|588.5|589.5|588.9|588.9|588.3|515
1642099800000|2022-01-13 18:50:00|589|588.4|588.1|587.5|589.1|588.5|588.1|587.5|1589
1642100100000|2022-01-13 18:55:00|588.2|587.6|588.6|588|588.7|588.1|588.1|587.5|892
1642100400000|2022-01-13 19:00:00|588.5|587.9|589|588.4|589.1|588.5|588.2|587.6|523
1642100700000|2022-01-13 19:05:00|588.9|588.3|589.2|588.6|589.4|588.8|588.9|588.3|1021
1642101000000|2022-01-13 19:10:00|589.3|588.7|588.7|588.1|589.4|588.8|588.7|588.1|3256
1642101300000|2022-01-13 19:15:00|588.6|588|588.5|587.9|588.9|588.3|588.2|587.6|3239
1642122000000|2022-01-14 01:00:00|589.5|588.9|589.2|588.6|589.7|589.1|588.9|588.3|572
1642122300000|2022-01-14 01:05:00|589.3|588.7|588.7|588.1|589.4|588.8|588.5|587.9|332
1642122600000|2022-01-14 01:10:00|588.6|588|588.6|588|588.7|588.1|588.1|587.5|449
1642122900000|2022-01-14 01:15:00|588.5|587.9|587.9|587.3|588.6|588|587.9|587.3|409
1642123200000|2022-01-14 01:20:00|588|587.4|588.2|587.6|588.4|587.8|587.9|587.3|107
1642123500000|2022-01-14 01:25:00|588.1|587.5|587.5|586.9|588.1|587.5|587.5|586.9|382
1642123800000|2022-01-14 01:30:00|587.2|586.6|587.2|586.6|587.5|586.9|587|586.4|331
1642124100000|2022-01-14 01:35:00|587.1|586.5|587.4|586.8|587.4|586.8|587|586.4|62
1642124400000|2022-01-14 01:40:00|587.2|586.6|587.2|586.6|587.2|586.6|587.2|586.6|60
1642124700000|2022-01-14 01:45:00|587.1|586.5|587.4|586.8|587.4|586.8|587|586.4|79
1642125000000|2022-01-14 01:50:00|587.5|586.9|587.5|586.9|587.5|586.9|587.2|586.6|35
1642125300000|2022-01-14 01:55:00|587.4|586.8|587.6|587|587.7|587.1|587.4|586.8|55
1642125600000|2022-01-14 02:00:00|587.5|586.9|587.5|586.9|587.7|587.1|587.4|586.8|45
1642125900000|2022-01-14 02:05:00|587.6|587|587.6|587|587.8|587.2|587.5|586.9|49
1642126200000|2022-01-14 02:10:00|587.5|586.9|587.2|586.6|587.6|587|587.2|586.6|89
1642126500000|2022-01-14 02:15:00|587.4|586.8|587.4|586.8|587.5|586.9|587.4|586.8|39
1642126800000|2022-01-14 02:20:00|587.2|586.6|587.2|586.6|587.3|586.7|587|586.4|74
1642127100000|2022-01-14 02:25:00|587.1|586.5|587.2|586.6|587.2|586.6|587.1|586.5|7
1642127400000|2022-01-14 02:30:00|587.1|586.5|586.9|586.3|587.1|586.5|586.7|586.1|37
1642127700000|2022-01-14 02:35:00|587|586.4|586.7|586.1|587|586.4|586.7|586.1|20
1642128000000|2022-01-14 02:40:00|||||||||144
1642128300000|2022-01-14 02:45:00|||||||||33
1642128600000|2022-01-14 02:50:00|586.9|586.3|587|586.4|587|586.4|586.9|586.3|133
1642128900000|2022-01-14 02:55:00|587.2|586.6|587.1|586.5|587.2|586.6|587|586.4|42
1642129200000|2022-01-14 03:00:00|587.2|586.6|587.1|586.5|587.2|586.6|587.1|586.5|21
1642129500000|2022-01-14 03:05:00|587|586.4|587.2|586.6|587.2|586.6|587|586.4|53
1642129800000|2022-01-14 03:10:00|587.4|586.8|587.2|586.6|587.5|586.9|587.2|586.6|34
1642130100000|2022-01-14 03:15:00|587.4|586.8|587.7|587.1|587.7|587.1|587.4|586.8|42
1642130400000|2022-01-14 03:20:00|587.6|587|587.6|587|587.7|587.1|587.4|586.8|144
1642130700000|2022-01-14 03:25:00|587.5|586.9|587.4|586.8|587.6|587|587.4|586.8|20
1642131000000|2022-01-14 03:30:00|||||||||33
1642131300000|2022-01-14 03:35:00|587.5|586.9|587.5|586.9|587.5|586.9|587.4|586.8|15
1642131600000|2022-01-14 03:40:00|587.6|587|587.6|587|587.6|587|587.4|586.8|33
1642131900000|2022-01-14 03:45:00|587.5|586.9|587.5|586.9|587.6|587|587.4|586.8|18
1642132200000|2022-01-14 03:50:00|587|586.4|587.6|587|587.6|587|586.9|586.3|419
1642132500000|2022-01-14 03:55:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|20
1642132800000|2022-01-14 04:00:00|587.5|586.9|587.5|586.9|587.5|586.9|587.5|586.9|16
1642133100000|2022-01-14 04:05:00|587.6|587|587.5|586.9|587.6|587|587.5|586.9|24
1642133400000|2022-01-14 04:10:00|587.6|587|587.5|586.9|587.6|587|587.5|586.9|35
1642133700000|2022-01-14 04:15:00|||||||||39
1642134000000|2022-01-14 04:20:00|587.4|586.8|587.3|586.7|587.5|586.9|587.3|586.7|117
1642134300000|2022-01-14 04:25:00|587.4|586.8|587.5|586.9|587.5|586.9|587.4|586.8|19
1642134600000|2022-01-14 04:30:00|587.4|586.8|587.3|586.7|587.4|586.8|587.3|586.7|28
1642134900000|2022-01-14 04:35:00|||||||||37
1642135200000|2022-01-14 04:40:00|587.5|586.9|587.5|586.9|587.5|586.9|587.4|586.8|52
1642135500000|2022-01-14 04:45:00|587.6|587|587.5|586.9|587.6|587|587.5|586.9|20
1642135800000|2022-01-14 04:50:00|||||||||10
1642136100000|2022-01-14 04:55:00|||||||||9
1642136400000|2022-01-14 05:00:00|||||||||5
1642136700000|2022-01-14 05:05:00|||||||||5
1642137000000|2022-01-14 05:10:00|||||||||2
1642137300000|2022-01-14 05:15:00|587.4|586.8|587.5|586.9|587.5|586.9|587.4|586.8|27
1642137600000|2022-01-14 05:20:00|||||||||32
1642137900000|2022-01-14 05:25:00|587.6|587|587.8|587.2|587.9|587.3|587.6|587|70
1642138200000|2022-01-14 05:30:00|587.7|587.1|587.8|587.2|587.8|587.2|587.7|587.1|39
1642138500000|2022-01-14 05:35:00|587.5|586.9|587.4|586.8|587.6|587|587.4|586.8|42
1642138800000|2022-01-14 05:40:00|587.6|587|587.7|587.1|587.8|587.2|587.6|587|64
1642139100000|2022-01-14 05:45:00|587.8|587.2|587.9|587.3|588|587.4|587.7|587.1|35
1642139400000|2022-01-14 05:50:00|587.8|587.2|587.8|587.2|587.9|587.3|587.7|587.1|129
1642139700000|2022-01-14 05:55:00|587.7|587.1|587.8|587.2|587.9|587.3|587.7|587.1|20
1642140000000|2022-01-14 06:00:00|587.7|587.1|587.7|587.1|587.9|587.3|587.7|587.1|41
1642140300000|2022-01-14 06:05:00|587.6|587|587.5|586.9|587.6|587|587.4|586.8|40
1642140600000|2022-01-14 06:10:00|587.4|586.8|587.7|587.1|587.8|587.2|587.3|586.7|288
1642140900000|2022-01-14 06:15:00|587.6|587|587.9|587.3|587.9|587.3|587.4|586.8|140
1642141200000|2022-01-14 06:20:00|588|587.4|588.1|587.5|588.3|587.7|587.9|587.3|54
1642141500000|2022-01-14 06:25:00|588.2|587.6|588.4|587.8|588.5|587.9|588.1|587.5|27
1642141800000|2022-01-14 06:30:00|588.5|587.9|588.4|587.8|588.6|588|588.4|587.8|36
1642142100000|2022-01-14 06:35:00|588.6|588|588.4|587.8|588.6|588|588.4|587.8|57
1642142400000|2022-01-14 06:40:00|588.5|587.9|588.6|588|588.6|588|588.5|587.9|12
1642142700000|2022-01-14 06:45:00|||||||||33
1642143000000|2022-01-14 06:50:00|||||||||14
1642143300000|2022-01-14 06:55:00|588.4|587.8|588.4|587.8|588.5|587.9|588.4|587.8|27
1642143600000|2022-01-14 07:00:00|588.3|587.7|588.7|588.1|588.7|588.1|588.2|587.6|62
1642143900000|2022-01-14 07:05:00|588.6|588|588.7|588.1|588.9|588.3|588.6|588|97
1642144200000|2022-01-14 07:10:00|588.8|588.2|588.8|588.2|589|588.4|588.6|588|225
1642144500000|2022-01-14 07:15:00|588.7|588.1|588.7|588.1|588.7|588.1|588.6|588|40
1642144800000|2022-01-14 07:20:00|588.6|588|588.6|588|588.6|588|588.5|587.9|23
1642145100000|2022-01-14 07:25:00|588.5|587.9|587.9|587.3|588.5|587.9|587.9|587.3|107
1642145400000|2022-01-14 07:30:00|588.1|587.5|588.2|587.6|588.2|587.6|587.9|587.3|55
1642145700000|2022-01-14 07:35:00|588.1|587.5|588.1|587.5|588.2|587.6|588.1|587.5|8
1642146000000|2022-01-14 07:40:00|588.2|587.6|588.7|588.1|588.7|588.1|588.2|587.6|115
1642146300000|2022-01-14 07:45:00|588.8|588.2|588.8|588.2|588.9|588.3|588.7|588.1|43
1642146600000|2022-01-14 07:50:00|588.9|588.3|588.8|588.2|588.9|588.3|588.7|588.1|142
1642146900000|2022-01-14 07:55:00|588.9|588.3|588.9|588.3|588.9|588.3|588.5|587.9|78
1642147200000|2022-01-14 08:00:00|589|588.4|588.9|588.3|589.2|588.6|588.9|588.3|41
1642147500000|2022-01-14 08:05:00|588.7|588.1|588.8|588.2|588.9|588.3|588.6|588|100
1642147800000|2022-01-14 08:10:00|588.9|588.3|589|588.4|589.1|588.5|588.8|588.2|31
1642148100000|2022-01-14 08:15:00|589.1|588.5|589.1|588.5|589.1|588.5|588.9|588.3|63
1642148400000|2022-01-14 08:20:00|589|588.4|589.2|588.6|589.2|588.6|589|588.4|34
1642148700000|2022-01-14 08:25:00|589.1|588.5|589.2|588.6|589.2|588.6|589|588.4|42
1642149000000|2022-01-14 08:30:00|589.1|588.5|588.9|588.3|589.2|588.6|588.9|588.3|25
1642149300000|2022-01-14 08:35:00|589|588.4|588.9|588.3|589|588.4|588.8|588.2|25
1642149600000|2022-01-14 08:40:00|588.8|588.2|588.9|588.3|588.9|588.3|588.8|588.2|28
1642149900000|2022-01-14 08:45:00|588.8|588.2|588.9|588.3|588.9|588.3|588.8|588.2|45
1642150200000|2022-01-14 08:50:00|588.8|588.2|588.9|588.3|589.1|588.5|588.6|588|67
1642150500000|2022-01-14 08:55:00|589.1|588.5|588.9|588.3|589.1|588.5|588.9|588.3|37
1642150800000|2022-01-14 09:00:00|589.1|588.5|589.1|588.5|589.2|588.6|589|588.4|42
1642151100000|2022-01-14 09:05:00|589.2|588.6|589.2|588.6|589.4|588.8|589.1|588.5|117
1642151400000|2022-01-14 09:10:00|589.4|588.8|589.8|589.2|589.9|589.3|589.2|588.6|189
1642151700000|2022-01-14 09:15:00|589.9|589.3|590.1|589.5|590.3|589.7|589.9|589.3|218
1642152000000|2022-01-14 09:20:00|590.2|589.6|590.1|589.5|590.2|589.6|590|589.4|221
1642152300000|2022-01-14 09:25:00|590|589.4|589.9|589.3|590.1|589.5|589.6|589|112
1642152600000|2022-01-14 09:30:00|590.1|589.5|589.9|589.3|590.3|589.7|589.9|589.3|36
1642152900000|2022-01-14 09:35:00|590|589.4|590.3|589.7|590.3|589.7|589.8|589.2|433
1642153200000|2022-01-14 09:40:00|590.4|589.8|590.3|589.7|590.5|589.9|590.2|589.6|150
1642153500000|2022-01-14 09:45:00|590.1|589.5|589.9|589.3|590.4|589.8|589.7|589.1|215
1642153800000|2022-01-14 09:50:00|590|589.4|590.1|589.5|590.1|589.5|589.6|589|113
1642154100000|2022-01-14 09:55:00|590.3|589.7|590.4|589.8|590.5|589.9|590.3|589.7|132
1642154400000|2022-01-14 10:00:00|590.1|589.5|590|589.4|590.1|589.5|589.9|589.3|30
1642154700000|2022-01-14 10:05:00|590.1|589.5|590.4|589.8|590.4|589.8|590|589.4|241
1642155000000|2022-01-14 10:10:00|590.3|589.7|590.6|590|590.6|590|590.3|589.7|57
1642155300000|2022-01-14 10:15:00|590.5|589.9|590.4|589.8|590.6|590|590.4|589.8|123
1642155600000|2022-01-14 10:20:00|590.5|589.9|590.4|589.8|590.6|590|590.4|589.8|29
1642155900000|2022-01-14 10:25:00|590.3|589.7|589.9|589.3|590.5|589.9|589.9|589.3|160
1642156200000|2022-01-14 10:30:00|590|589.4|589.9|589.3|590|589.4|589.9|589.3|50
1642156500000|2022-01-14 10:35:00|589.6|589|589.9|589.3|589.9|589.3|589.5|588.9|185
1642156800000|2022-01-14 10:40:00|590.1|589.5|590.4|589.8|590.5|589.9|590.1|589.5|46
1642157100000|2022-01-14 10:45:00|590.3|589.7|590.6|590|590.6|590|590.1|589.5|153
1642157400000|2022-01-14 10:50:00|||||||||39
1642157700000|2022-01-14 10:55:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|58
1642158000000|2022-01-14 11:00:00|590.5|589.9|590.4|589.8|590.6|590|590.4|589.8|109
1642158300000|2022-01-14 11:05:00|590.3|589.7|590.1|589.5|590.4|589.8|590.1|589.5|81
1642158600000|2022-01-14 11:10:00|589.9|589.3|590.3|589.7|590.4|589.8|589.9|589.3|48
1642158900000|2022-01-14 11:15:00|590.2|589.6|590.4|589.8|590.4|589.8|590.1|589.5|19
1642159200000|2022-01-14 11:20:00|590.1|589.5|589.6|589|590.2|589.6|589.6|589|140
1642159500000|2022-01-14 11:25:00|589.4|588.8|589.8|589.2|589.8|589.2|589.4|588.8|184
1642159800000|2022-01-14 11:30:00|589.9|589.3|590.3|589.7|590.4|589.8|589.9|589.3|83
1642160100000|2022-01-14 11:35:00|590.4|589.8|590.4|589.8|590.5|589.9|590.2|589.6|48
1642160400000|2022-01-14 11:40:00|590.3|589.7|590.4|589.8|590.4|589.8|590.1|589.5|12
1642160700000|2022-01-14 11:45:00|590.3|589.7|591.1|590.5|591.1|590.5|590.1|589.5|187
1642161000000|2022-01-14 11:50:00|590.9|590.3|590.9|590.3|591.1|590.5|590.7|590.1|34
1642161300000|2022-01-14 11:55:00|590.8|590.2|590.7|590.1|590.9|590.3|590.7|590.1|11
1642161600000|2022-01-14 12:00:00|590.8|590.2|590.7|590.1|590.9|590.3|590.7|590.1|15
1642161900000|2022-01-14 12:05:00|590.8|590.2|591.1|590.5|591.1|590.5|590.8|590.2|76
1642162200000|2022-01-14 12:10:00|591|590.4|591.1|590.5|591.1|590.5|591|590.4|54
1642162500000|2022-01-14 12:15:00|590.9|590.3|590.9|590.3|590.9|590.3|590.9|590.3|141
1642162800000|2022-01-14 12:20:00|591.1|590.5|590.6|590|591.1|590.5|590.6|590|78
1642163100000|2022-01-14 12:25:00|590.7|590.1|590.1|589.5|590.9|590.3|590.1|589.5|665
1642163400000|2022-01-14 12:30:00|590.3|589.7|590.4|589.8|590.6|590|590.3|589.7|85
1642163700000|2022-01-14 12:35:00|590.3|589.7|590.7|590.1|590.8|590.2|590.3|589.7|92
1642164000000|2022-01-14 12:40:00|590.8|590.2|590.9|590.3|590.9|590.3|590.4|589.8|222
1642164300000|2022-01-14 12:45:00|591|590.4|591.1|590.5|591.1|590.5|590.9|590.3|150
1642164600000|2022-01-14 12:50:00|590.9|590.3|591|590.4|591|590.4|590.8|590.2|71
1642164900000|2022-01-14 12:55:00|591.2|590.6|591|590.4|591.4|590.8|591|590.4|274
1642165200000|2022-01-14 13:00:00|590.9|590.3|590.5|589.9|590.9|590.3|590.2|589.6|153
1642165500000|2022-01-14 13:05:00|590.6|590|591|590.4|591.1|590.5|590.2|589.6|474
1642165800000|2022-01-14 13:10:00|590.9|590.3|591.2|590.6|591.4|590.8|590.9|590.3|144
1642166100000|2022-01-14 13:15:00|591.1|590.5|591|590.4|591.2|590.6|590.7|590.1|110
1642166400000|2022-01-14 13:20:00|591.1|590.5|591.1|590.5|591.1|590.5|591|590.4|37
1642166700000|2022-01-14 13:25:00|591.2|590.6|590.2|589.6|591.4|590.8|590.1|589.5|297
1642167000000|2022-01-14 13:30:00|590.1|589.5|590.2|589.6|590.3|589.7|589.9|589.3|146
1642167300000|2022-01-14 13:35:00|590.3|589.7|590.5|589.9|590.6|590|590.1|589.5|122
1642167600000|2022-01-14 13:40:00|590.4|589.8|590.6|590|590.9|590.3|590.4|589.8|623
1642170600000|2022-01-14 14:30:00|591.2|590.6|591.8|591.2|591.9|591.3|589.6|589|2143
1642170900000|2022-01-14 14:35:00|591.7|591.1|588.6|588|591.8|591.2|588.4|587.8|1699
1642171200000|2022-01-14 14:40:00|588.4|587.8|588.1|587.5|589.4|588.8|587.9|587.3|1301
1642171500000|2022-01-14 14:45:00|587.9|587.3|588.4|587.8|588.6|588|587.6|587|921
1642171800000|2022-01-14 14:50:00|588.3|587.7|588.1|587.5|588.6|588|588|587.4|593
1642172100000|2022-01-14 14:55:00|588.3|587.7|588.1|587.5|588.4|587.8|588.1|587.5|626
1642172400000|2022-01-14 15:00:00|588|587.4|588.3|587.7|588.4|587.8|587.6|587|905
1642172700000|2022-01-14 15:05:00|588.2|587.6|587.8|587.2|588.3|587.7|587.5|586.9|432
1642173000000|2022-01-14 15:10:00|587.7|587.1|587.8|587.2|588.3|587.7|587.5|586.9|767
1642173300000|2022-01-14 15:15:00|587.6|587|587.9|587.3|588.1|587.5|587.5|586.9|632
1642173600000|2022-01-14 15:20:00|587.8|587.2|587.9|587.3|588.1|587.5|587.5|586.9|296
1642173900000|2022-01-14 15:25:00|587.6|587|587.6|587|587.6|587|587.4|586.8|793
1642174200000|2022-01-14 15:30:00|587.4|586.8|588.6|588|588.6|588|587.4|586.8|863
1642174500000|2022-01-14 15:35:00|588.5|587.9|589.1|588.5|589.4|588.8|588.3|587.7|1022
1642174800000|2022-01-14 15:40:00|589|588.4|588.6|588|589|588.4|588.2|587.6|434
1642175100000|2022-01-14 15:45:00|588.5|587.9|589.1|588.5|589.1|588.5|588.2|587.6|475
1642175400000|2022-01-14 15:50:00|589.3|588.7|588.9|588.3|589.6|589|588.9|588.3|493
1642175700000|2022-01-14 15:55:00|589|588.4|589.1|588.5|589.4|588.8|588.9|588.3|313
1642176000000|2022-01-14 16:00:00|589|588.4|589.4|588.8|589.4|588.8|588.9|588.3|360
1642176300000|2022-01-14 16:05:00|589.3|588.7|589.6|589|589.9|589.3|588.6|588|474
1642176600000|2022-01-14 16:10:00|589.4|588.8|589.7|589.1|590.1|589.5|589.4|588.8|644
1642176900000|2022-01-14 16:15:00|589.9|589.3|590.2|589.6|590.3|589.7|589.7|589.1|523
1642177200000|2022-01-14 16:20:00|590.4|589.8|591.6|591|591.6|591|590.2|589.6|1101
1642177500000|2022-01-14 16:25:00|591.5|590.9|592.1|591.5|592.6|592|591.4|590.8|1020
1642177800000|2022-01-14 16:30:00|592|591.4|592.2|591.6|592.7|592.1|592|591.4|756
1642178100000|2022-01-14 16:35:00|592.3|591.7|592.2|591.6|592.6|592|592|591.4|715
1642178400000|2022-01-14 16:40:00|592.4|591.8|592.7|592.1|592.7|592.1|592|591.4|357
1642178700000|2022-01-14 16:45:00|592.6|592|591.9|591.3|592.8|592.2|591.7|591.1|1009
1642179000000|2022-01-14 16:50:00|592.1|591.5|591.7|591.1|592.1|591.5|591.4|590.8|1504
1642179300000|2022-01-14 16:55:00|592|591.4|593.9|593.3|593.9|593.3|592|591.4|996
1642179600000|2022-01-14 17:00:00|593.7|593.1|594.7|594.1|594.9|594.3|593.7|593.1|983
1642179900000|2022-01-14 17:05:00|594.6|594|594.2|593.6|594.8|594.2|594.1|593.5|565
1642180200000|2022-01-14 17:10:00|594.3|593.7|593.7|593.1|594.5|593.9|593.5|592.9|520
1642180500000|2022-01-14 17:15:00|593.9|593.3|594|593.4|594|593.4|593.5|592.9|435
1642180800000|2022-01-14 17:20:00|594.1|593.5|594.2|593.6|594.2|593.6|593.7|593.1|615
1642181100000|2022-01-14 17:25:00|594.1|593.5|595.1|594.5|595.2|594.6|594|593.4|702
1642181400000|2022-01-14 17:30:00|595.2|594.6|596|595.4|596|595.4|595.2|594.6|642
1642181700000|2022-01-14 17:35:00|595.9|595.3|595.6|595|596|595.4|595.1|594.5|528
1642182000000|2022-01-14 17:40:00|595.4|594.8|594.4|593.8|595.6|595|594.4|593.8|730
1642182300000|2022-01-14 17:45:00|594.5|593.9|593.7|593.1|594.5|593.9|593.5|592.9|1156
1642182600000|2022-01-14 17:50:00|593.6|593|593.9|593.3|594.2|593.6|593.6|593|876
1642182900000|2022-01-14 17:55:00|593.8|593.2|594|593.4|594.1|593.5|593.4|592.8|695
1642183200000|2022-01-14 18:00:00|593.9|593.3|594.2|593.6|594.2|593.6|593.7|593.1|440
1642183500000|2022-01-14 18:05:00|594.1|593.5|594.2|593.6|594.2|593.6|593.9|593.3|278
1642183800000|2022-01-14 18:10:00|594|593.4|594.5|593.9|594.5|593.9|593.7|593.1|396
1642184100000|2022-01-14 18:15:00|594.4|593.8|594.5|593.9|594.7|594.1|594.4|593.8|403
1642184400000|2022-01-14 18:20:00|594.6|594|594.4|593.8|594.7|594.1|594.2|593.6|271
1642184700000|2022-01-14 18:25:00|594.5|593.9|594.6|594|594.7|594.1|594.2|593.6|306
1642185000000|2022-01-14 18:30:00|594.7|594.1|594|593.4|594.7|594.1|594|593.4|504
1642185300000|2022-01-14 18:35:00|594.1|593.5|595|594.4|595|594.4|594.1|593.5|557
1642185600000|2022-01-14 18:40:00|595.1|594.5|594.7|594.1|595.1|594.5|594.7|594.1|350
1642185900000|2022-01-14 18:45:00|594.9|594.3|595.1|594.5|595.2|594.6|594.7|594.1|321
1642186200000|2022-01-14 18:50:00|595.2|594.6|596|595.4|596.1|595.5|595|594.4|503
1642186500000|2022-01-14 18:55:00|596.2|595.6|595.5|594.9|596.6|596|595.3|594.7|1370
1642186800000|2022-01-14 19:00:00|595.4|594.8|595.1|594.5|595.6|595|594.7|594.1|808
1642187100000|2022-01-14 19:05:00|595.2|594.6|595.9|595.3|595.9|595.3|595.2|594.6|759
1642187400000|2022-01-14 19:10:00|596|595.4|597.5|596.9|597.5|596.9|595.9|595.3|4370
1642187700000|2022-01-14 19:15:00|597.7|597.1|598.7|598.1|598.7|598.1|597.5|596.9|3517
1642467600000|2022-01-18 01:00:00|593.1|592.5|594.4|593.8|594.5|593.9|592|591.4|2130
1642467900000|2022-01-18 01:05:00|594.6|594|594.7|594.1|595.1|594.5|594.4|593.8|296
1642468200000|2022-01-18 01:10:00|594.8|594.2|594.9|594.3|595.2|594.6|594.6|594|194
1642468500000|2022-01-18 01:15:00|594.8|594.2|594.7|594.1|594.9|594.3|594.6|594|134
1642468800000|2022-01-18 01:20:00|594.9|594.3|595.1|594.5|595.2|594.6|594.7|594.1|113
1642469100000|2022-01-18 01:25:00|595.2|594.6|595.3|594.7|595.9|595.3|595.2|594.6|314
1642469400000|2022-01-18 01:30:00|595.4|594.8|595.8|595.2|596|595.4|595.4|594.8|339
1642469700000|2022-01-18 01:35:00|595.7|595.1|595.2|594.6|595.8|595.2|595.2|594.6|119
1642470000000|2022-01-18 01:40:00|595.3|594.7|595.3|594.7|595.6|595|595.3|594.7|112
1642470300000|2022-01-18 01:45:00|595.2|594.6|595.2|594.6|595.2|594.6|595.1|594.5|82
1642470600000|2022-01-18 01:50:00|595|594.4|594.4|593.8|595|594.4|594.4|593.8|95
1642470900000|2022-01-18 01:55:00|594.3|593.7|594.8|594.2|594.9|594.3|594.3|593.7|28
1642471200000|2022-01-18 02:00:00|594.9|594.3|595.1|594.5|595.1|594.5|594.8|594.2|56
1642471500000|2022-01-18 02:05:00|595.2|594.6|594.7|594.1|595.2|594.6|594.7|594.1|31
1642471800000|2022-01-18 02:10:00|594.6|594|594.7|594.1|594.7|594.1|594.6|594|23
1642472100000|2022-01-18 02:15:00|594.6|594|594.3|593.7|594.7|594.1|594.3|593.7|105
1642472400000|2022-01-18 02:20:00|594.4|593.8|594.3|593.7|594.4|593.8|594.3|593.7|26
1642472700000|2022-01-18 02:25:00|594.2|593.6|594.7|594.1|594.7|594.1|594.2|593.6|68
1642473000000|2022-01-18 02:30:00|594.6|594|594.8|594.2|594.8|594.2|594.6|594|68
1642473300000|2022-01-18 02:35:00|594.9|594.3|595.1|594.5|595.2|594.6|594.8|594.2|35
1642473600000|2022-01-18 02:40:00|595.2|594.6|595.2|594.6|595.2|594.6|595.1|594.5|18
1642473900000|2022-01-18 02:45:00|595.3|594.7|595.3|594.7|595.4|594.8|595.3|594.7|37
1642474200000|2022-01-18 02:50:00|595.4|594.8|595.2|594.6|595.4|594.8|595.2|594.6|48
1642474500000|2022-01-18 02:55:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|41
1642474800000|2022-01-18 03:00:00|595.3|594.7|594.8|594.2|595.3|594.7|594.8|594.2|37
1642475100000|2022-01-18 03:05:00|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594|21
1642475400000|2022-01-18 03:10:00|594.6|594|594.8|594.2|595|594.4|594.6|594|39
1642475700000|2022-01-18 03:15:00|594.7|594.1|594.8|594.2|594.8|594.2|594.7|594.1|32
1642476000000|2022-01-18 03:20:00|594.7|594.1|594.7|594.1|594.8|594.2|594.7|594.1|35
1642476300000|2022-01-18 03:25:00|594.8|594.2|594.8|594.2|594.9|594.3|594.7|594.1|47
1642476600000|2022-01-18 03:30:00|594.7|594.1|594.8|594.2|594.8|594.2|594.7|594.1|54
1642476900000|2022-01-18 03:35:00|594.5|593.9|594.5|593.9|594.5|593.9|594.3|593.7|44
1642477200000|2022-01-18 03:40:00|594.4|593.8|594.1|593.5|594.5|593.9|594.1|593.5|75
1642477500000|2022-01-18 03:45:00|594|593.4|593.9|593.3|594.1|593.5|593.9|593.3|65
1642477800000|2022-01-18 03:50:00|593.8|593.2|593.3|592.7|593.8|593.2|593.2|592.6|278
1642478100000|2022-01-18 03:55:00|593.5|592.9|593.3|592.7|593.6|593|593.2|592.6|95
1642478400000|2022-01-18 04:00:00|593.4|592.8|593.7|593.1|593.7|593.1|593.4|592.8|58
1642478700000|2022-01-18 04:05:00|||||||||14
1642479000000|2022-01-18 04:10:00|||||||||7
1642479300000|2022-01-18 04:15:00|593.5|592.9|593.4|592.8|593.5|592.9|593.3|592.7|20
1642479600000|2022-01-18 04:20:00|||||||||9
1642479900000|2022-01-18 04:25:00|593.6|593|593.4|592.8|593.6|593|593.4|592.8|16
1642480200000|2022-01-18 04:30:00|||||||||14
1642480500000|2022-01-18 04:35:00|593.3|592.7|593.4|592.8|593.4|592.8|593.3|592.7|13
1642480800000|2022-01-18 04:40:00|593.3|592.7|593.3|592.7|593.4|592.8|593.3|592.7|15
1642481100000|2022-01-18 04:45:00|593.4|592.8|593.4|592.8|593.4|592.8|593.4|592.8|15
1642481400000|2022-01-18 04:50:00|593.3|592.7|593.3|592.7|593.4|592.8|593.3|592.7|17
1642481700000|2022-01-18 04:55:00|593.4|592.8|593.4|592.8|593.4|592.8|593.4|592.8|23
1642482000000|2022-01-18 05:00:00|||||||||13
1642482300000|2022-01-18 05:05:00|593.3|592.7|593.4|592.8|593.4|592.8|593.3|592.7|32
1642482600000|2022-01-18 05:10:00|593.5|592.9|593.4|592.8|593.5|592.9|593.4|592.8|23
1642482900000|2022-01-18 05:15:00|||||||||14
1642483200000|2022-01-18 05:20:00|593.3|592.7|593.2|592.6|593.3|592.7|593.2|592.6|17
1642483500000|2022-01-18 05:25:00|||||||||7
1642483800000|2022-01-18 05:30:00|593.1|592.5|592.7|592.1|593.1|592.5|592.7|592.1|41
1642484100000|2022-01-18 05:35:00|592.9|592.3|592.9|592.3|592.9|592.3|592.9|592.3|10
1642484400000|2022-01-18 05:40:00|592.8|592.2|592.9|592.3|592.9|592.3|592.8|592.2|15
1642484700000|2022-01-18 05:45:00|593.1|592.5|593.1|592.5|593.2|592.6|592.9|592.3|44
1642485000000|2022-01-18 05:50:00|593|592.4|592.7|592.1|593|592.4|592.7|592.1|13
1642485300000|2022-01-18 05:55:00|592.8|592.2|592.8|592.2|592.8|592.2|592.7|592.1|36
1642485600000|2022-01-18 06:00:00|592.7|592.1|592.8|592.2|592.8|592.2|592.7|592.1|56
1642485900000|2022-01-18 06:05:00|592.9|592.3|592.9|592.3|592.9|592.3|592.9|592.3|13
1642486200000|2022-01-18 06:10:00|592.8|592.2|592.8|592.2|592.8|592.2|592.7|592.1|21
1642486500000|2022-01-18 06:15:00|592.7|592.1|592.9|592.3|592.9|592.3|592.7|592.1|17
1642486800000|2022-01-18 06:20:00|593|592.4|593.1|592.5|593.2|592.6|592.8|592.2|48
1642487100000|2022-01-18 06:25:00|593|592.4|593.1|592.5|593.2|592.6|593|592.4|29
1642487400000|2022-01-18 06:30:00|593|592.4|592.9|592.3|593|592.4|592.9|592.3|8
1642487700000|2022-01-18 06:35:00|593|592.4|593.2|592.6|593.2|592.6|593|592.4|15
1642488000000|2022-01-18 06:40:00|593.3|592.7|593.4|592.8|593.4|592.8|593.2|592.6|44
1642488300000|2022-01-18 06:45:00|593.3|592.7|593.7|593.1|593.7|593.1|593.2|592.6|238
1642488600000|2022-01-18 06:50:00|593.8|593.2|593.7|593.1|593.9|593.3|593.7|593.1|70
1642488900000|2022-01-18 06:55:00|||||||||7
1642489200000|2022-01-18 07:00:00|593.6|593|593.7|593.1|593.7|593.1|593.6|593|11
1642489500000|2022-01-18 07:05:00|||||||||37
1642489800000|2022-01-18 07:10:00|593.6|593|593.8|593.2|593.9|593.3|593.6|593|93
1642490100000|2022-01-18 07:15:00|593.7|593.1|593.5|592.9|593.8|593.2|593.3|592.7|82
1642490400000|2022-01-18 07:20:00|593.4|592.8|593.3|592.7|593.7|593.1|593.3|592.7|70
1642490700000|2022-01-18 07:25:00|593.4|592.8|593.3|592.7|593.4|592.8|593.3|592.7|18
1642491000000|2022-01-18 07:30:00|593.2|592.6|593.2|592.6|593.2|592.6|593.1|592.5|80
1642491300000|2022-01-18 07:35:00|593.3|592.7|592.8|592.2|593.3|592.7|592.7|592.1|51
1642491600000|2022-01-18 07:40:00|592.9|592.3|593.2|592.6|593.2|592.6|592.7|592.1|19
1642491900000|2022-01-18 07:45:00|593.3|592.7|593.4|592.8|593.4|592.8|593.2|592.6|25
1642492200000|2022-01-18 07:50:00|593.3|592.7|593.1|592.5|593.4|592.8|593.1|592.5|24
1642492500000|2022-01-18 07:55:00|593.2|592.6|593|592.4|593.2|592.6|592.9|592.3|29
1642492800000|2022-01-18 08:00:00|592.9|592.3|592.3|591.7|593|592.4|592.3|591.7|235
1642493100000|2022-01-18 08:05:00|592.2|591.6|592.3|591.7|592.3|591.7|591.9|591.3|224
1642493400000|2022-01-18 08:10:00|592.2|591.6|592.1|591.5|592.2|591.6|591.9|591.3|167
1642493700000|2022-01-18 08:15:00|592|591.4|592.2|591.6|592.4|591.8|591.9|591.3|90
1642494000000|2022-01-18 08:20:00|592.3|591.7|591.9|591.3|592.3|591.7|591.8|591.2|99
1642494300000|2022-01-18 08:25:00|591.8|591.2|592.1|591.5|592.2|591.6|591.8|591.2|135
1642494600000|2022-01-18 08:30:00|591.9|591.3|591.9|591.3|592.1|591.5|591.7|591.1|191
1642494900000|2022-01-18 08:35:00|592|591.4|592.4|591.8|592.4|591.8|592|591.4|60
1642495200000|2022-01-18 08:40:00|592.2|591.6|591.9|591.3|592.3|591.7|591.9|591.3|59
1642495500000|2022-01-18 08:45:00|591.8|591.2|591.7|591.1|591.8|591.2|591.4|590.8|142
1642495800000|2022-01-18 08:50:00|591.8|591.2|591.4|590.8|591.8|591.2|591.4|590.8|89
1642496100000|2022-01-18 08:55:00|591.3|590.7|591.4|590.8|591.4|590.8|591.2|590.6|211
1642496400000|2022-01-18 09:00:00|591.2|590.6|591.4|590.8|591.8|591.2|591.2|590.6|308
1642496700000|2022-01-18 09:05:00|591.3|590.7|591.7|591.1|591.7|591.1|590.9|590.3|245
1642497000000|2022-01-18 09:10:00|591.8|591.2|591.9|591.3|592.1|591.5|591.7|591.1|80
1642497300000|2022-01-18 09:15:00|592.2|591.6|592.2|591.6|592.2|591.6|592|591.4|90
1642497600000|2022-01-18 09:20:00|592.4|591.8|592.5|591.9|592.6|592|592.2|591.6|109
1642497900000|2022-01-18 09:25:00|592.4|591.8|592|591.4|592.4|591.8|592|591.4|52
1642498200000|2022-01-18 09:30:00|591.9|591.3|591.9|591.3|592.1|591.5|591.8|591.2|48
1642498500000|2022-01-18 09:35:00|591.8|591.2|591.7|591.1|591.9|591.3|591.7|591.1|49
1642498800000|2022-01-18 09:40:00|591.9|591.3|591.4|590.8|591.9|591.3|591.4|590.8|33
1642499100000|2022-01-18 09:45:00|591.2|590.6|591.7|591.1|591.7|591.1|591.1|590.5|148
1642499400000|2022-01-18 09:50:00|591.9|591.3|591.7|591.1|591.9|591.3|591.5|590.9|63
1642499700000|2022-01-18 09:55:00|591.6|591|591.4|590.8|591.6|591|591.2|590.6|80
1642500000000|2022-01-18 10:00:00|591.3|590.7|592|591.4|592|591.4|591.3|590.7|81
1642500300000|2022-01-18 10:05:00|591.9|591.3|592|591.4|592.1|591.5|591.9|591.3|37
1642500600000|2022-01-18 10:10:00|592.1|591.5|592.3|591.7|592.3|591.7|592.1|591.5|20
1642500900000|2022-01-18 10:15:00|592.4|591.8|592.3|591.7|592.6|592|592.2|591.6|117
1642501200000|2022-01-18 10:20:00|592.2|591.6|592|591.4|592.4|591.8|591.8|591.2|87
1642501500000|2022-01-18 10:25:00|592.1|591.5|592.8|592.2|592.8|592.2|592.1|591.5|163
1642501800000|2022-01-18 10:30:00|592.9|592.3|592.8|592.2|592.9|592.3|592.4|591.8|61
1642502100000|2022-01-18 10:35:00|592.7|592.1|592.7|592.1|592.8|592.2|592.7|592.1|22
1642502400000|2022-01-18 10:40:00|593|592.4|593.1|592.5|593.3|592.7|593|592.4|129
1642502700000|2022-01-18 10:45:00|593|592.4|593|592.4|593.2|592.6|592.9|592.3|38
1642503000000|2022-01-18 10:50:00|593.1|592.5|593.2|592.6|593.2|592.6|592.8|592.2|24
1642503300000|2022-01-18 10:55:00|593.3|592.7|592.5|591.9|593.3|592.7|592.2|591.6|47
1642503600000|2022-01-18 11:00:00|592.4|591.8|592.7|592.1|592.7|592.1|592.3|591.7|80
1642503900000|2022-01-18 11:05:00|592.6|592|592.9|592.3|592.9|592.3|592.4|591.8|52
1642504200000|2022-01-18 11:10:00|593|592.4|593.1|592.5|593.2|592.6|592.9|592.3|24
1642504500000|2022-01-18 11:15:00|593.2|592.6|593.2|592.6|593.4|592.8|593.1|592.5|110
1642504800000|2022-01-18 11:20:00|593.4|592.8|593.7|593.1|593.7|593.1|593.2|592.6|80
1642505100000|2022-01-18 11:25:00|593.6|593|593.7|593.1|593.7|593.1|593.4|592.8|66
1642505400000|2022-01-18 11:30:00|593.5|592.9|593.2|592.6|593.5|592.9|593.2|592.6|171
1642505700000|2022-01-18 11:35:00|593|592.4|592.9|592.3|593.2|592.6|592.9|592.3|27
1642506000000|2022-01-18 11:40:00|593|592.4|593.5|592.9|593.7|593.1|592.9|592.3|81
1642506300000|2022-01-18 11:45:00|593.6|593|592.9|592.3|593.6|593|592.9|592.3|20
1642506600000|2022-01-18 11:50:00|593|592.4|592.9|592.3|593|592.4|592.8|592.2|23
1642506900000|2022-01-18 11:55:00|592.8|592.2|592.7|592.1|592.9|592.3|592.7|592.1|20
1642507200000|2022-01-18 12:00:00|592.6|592|592.4|591.8|592.7|592.1|592.2|591.6|135
1642507500000|2022-01-18 12:05:00|592.5|591.9|592.9|592.3|592.9|592.3|592.5|591.9|28
1642507800000|2022-01-18 12:10:00|592.8|592.2|592.9|592.3|593.2|592.6|592.7|592.1|86
1642508100000|2022-01-18 12:15:00|592.7|592.1|592.7|592.1|592.7|592.1|592.6|592|33
1642508400000|2022-01-18 12:20:00|592.6|592|593.2|592.6|593.2|592.6|592.5|591.9|50
1642508700000|2022-01-18 12:25:00|593.1|592.5|592.9|592.3|593.2|592.6|592.7|592.1|66
1642509000000|2022-01-18 12:30:00|592.8|592.2|592.7|592.1|592.8|592.2|592.7|592.1|14
1642509300000|2022-01-18 12:35:00|592.8|592.2|592.4|591.8|592.8|592.2|592.2|591.6|187
1642509600000|2022-01-18 12:40:00|592.5|591.9|592.2|591.6|592.5|591.9|592.2|591.6|12
1642509900000|2022-01-18 12:45:00|592.3|591.7|592.3|591.7|592.4|591.8|592.2|591.6|93
1642510200000|2022-01-18 12:50:00|592.4|591.8|592.3|591.7|592.5|591.9|592.2|591.6|32
1642510500000|2022-01-18 12:55:00|592.2|591.6|591.9|591.3|592.2|591.6|591.9|591.3|79
1642510800000|2022-01-18 13:00:00|592|591.4|591.8|591.2|592.2|591.6|591.7|591.1|179
1642511100000|2022-01-18 13:05:00|591.7|591.1|591|590.4|591.7|591.1|591|590.4|147
1642511400000|2022-01-18 13:10:00|591.1|590.5|591|590.4|591.1|590.5|590.7|590.1|129
1642511700000|2022-01-18 13:15:00|591.1|590.5|589.7|589.1|591.1|590.5|589.4|588.8|1494
1642512000000|2022-01-18 13:20:00|589.6|589|589.7|589.1|590.2|589.6|589.6|589|543
1642512300000|2022-01-18 13:25:00|589.9|589.3|590.3|589.7|590.3|589.7|589.7|589.1|163
1642512600000|2022-01-18 13:30:00|590.2|589.6|590.7|590.1|590.9|590.3|590.2|589.6|148
1642512900000|2022-01-18 13:35:00|590.9|590.3|590.9|590.3|590.9|590.3|590.7|590.1|220
1642513200000|2022-01-18 13:40:00|591.1|590.5|591.2|590.6|591.4|590.8|590.8|590.2|247
1642516200000|2022-01-18 14:30:00|590.2|589.6|592|591.4|592.8|592.2|590.2|589.6|3393
1642516500000|2022-01-18 14:35:00|592.1|591.5|594.9|594.3|595.4|594.8|592|591.4|3418
1642516800000|2022-01-18 14:40:00|595|594.4|594.6|594|595.4|594.8|593.8|593.2|2342
1642517100000|2022-01-18 14:45:00|594.7|594.1|594.8|594.2|596.1|595.5|594.2|593.6|1653
1642517400000|2022-01-18 14:50:00|594.7|594.1|595|594.4|595.2|594.6|594.1|593.5|1180
1642517700000|2022-01-18 14:55:00|595.2|594.6|595.1|594.5|595.8|595.2|594.7|594.1|1304
1642518000000|2022-01-18 15:00:00|595.2|594.6|594.8|594.2|595.8|595.2|594.6|594|810
1642518300000|2022-01-18 15:05:00|594.6|594|596|595.4|596|595.4|594.6|594|624
1642518600000|2022-01-18 15:10:00|595.8|595.2|595.4|594.8|596|595.4|594.8|594.2|969
1642518900000|2022-01-18 15:15:00|595.6|595|596.1|595.5|596.2|595.6|594.8|594.2|881
1642519200000|2022-01-18 15:20:00|596.2|595.6|596.9|596.3|596.9|596.3|596.1|595.5|1010
1642519500000|2022-01-18 15:25:00|597.1|596.5|597.8|597.2|597.8|597.2|596.6|596|658
1642519800000|2022-01-18 15:30:00|597.6|597|598.3|597.7|598.8|598.2|597.6|597|1621
1642520100000|2022-01-18 15:35:00|598.6|598|597|596.4|598.6|598|597|596.4|1007
1642520400000|2022-01-18 15:40:00|596.8|596.2|598.8|598.2|599.1|598.5|596.8|596.2|756
1642520700000|2022-01-18 15:45:00|599.1|598.5|598.1|597.5|599.1|598.5|597.8|597.2|1288
1642521000000|2022-01-18 15:50:00|598.3|597.7|598.6|598|598.6|598|597.9|597.3|685
1642521300000|2022-01-18 15:55:00|598.5|597.9|597.8|597.2|598.8|598.2|597.8|597.2|538
1642521600000|2022-01-18 16:00:00|598|597.4|597.6|597|598.1|597.5|597.4|596.8|531
1642521900000|2022-01-18 16:05:00|597.8|597.2|597.3|596.7|598.7|598.1|597.3|596.7|939
1642522200000|2022-01-18 16:10:00|597.4|596.8|597.1|596.5|597.8|597.2|596.8|596.2|704
1642522500000|2022-01-18 16:15:00|597|596.4|597.2|596.6|597.3|596.7|596.8|596.2|374
1642522800000|2022-01-18 16:20:00|597.3|596.7|595.7|595.1|597.3|596.7|595.6|595|476
1642523100000|2022-01-18 16:25:00|595.6|595|595.3|594.7|595.6|595|594.6|594|562
1642523400000|2022-01-18 16:30:00|595.2|594.6|595|594.4|595.8|595.2|594.8|594.2|362
1642523700000|2022-01-18 16:35:00|594.8|594.2|595.2|594.6|595.5|594.9|594.5|593.9|451
1642524000000|2022-01-18 16:40:00|595.1|594.5|595|594.4|595.5|594.9|594.6|594|244
1642524300000|2022-01-18 16:45:00|595.1|594.5|595.2|594.6|595.5|594.9|594.6|594|569
1642524600000|2022-01-18 16:50:00|595.1|594.5|596.4|595.8|596.4|595.8|594.8|594.2|665
1642524900000|2022-01-18 16:55:00|596.3|595.7|595.7|595.1|596.3|595.7|595.6|595|363
1642525200000|2022-01-18 17:00:00|595.6|595|595.1|594.5|595.7|595.1|594.6|594|375
1642525500000|2022-01-18 17:05:00|595|594.4|594.1|593.5|595|594.4|594.1|593.5|509
1642525800000|2022-01-18 17:10:00|594.2|593.6|595.1|594.5|595.5|594.9|594.1|593.5|527
1642526100000|2022-01-18 17:15:00|595.2|594.6|595.3|594.7|595.5|594.9|595|594.4|213
1642526400000|2022-01-18 17:20:00|595.4|594.8|594.8|594.2|595.5|594.9|594.7|594.1|194
1642526700000|2022-01-18 17:25:00|594.9|594.3|595.6|595|595.6|595|594.9|594.3|426
1642527000000|2022-01-18 17:30:00|595.5|594.9|594.7|594.1|595.7|595.1|594.7|594.1|322
1642527300000|2022-01-18 17:35:00|594.8|594.2|595.1|594.5|595.4|594.8|594.8|594.2|213
1642527600000|2022-01-18 17:40:00|595.2|594.6|595.6|595|595.6|595|595.1|594.5|250
1642527900000|2022-01-18 17:45:00|595.7|595.1|595|594.4|595.8|595.2|594.9|594.3|366
1642528200000|2022-01-18 17:50:00|595.1|594.5|594.6|594|595.5|594.9|594.6|594|392
1642528500000|2022-01-18 17:55:00|594.7|594.1|595.1|594.5|595.1|594.5|594.6|594|429
1642528800000|2022-01-18 18:00:00|595|594.4|596.6|596|596.6|596|595|594.4|900
1642529100000|2022-01-18 18:05:00|596.3|595.7|596.8|596.2|597.2|596.6|596.3|595.7|709
1642529400000|2022-01-18 18:10:00|596.9|596.3|596.8|596.2|597.1|596.5|596.6|596|354
1642529700000|2022-01-18 18:15:00|596.9|596.3|597.6|597|598.1|597.5|596.8|596.2|802
1642530000000|2022-01-18 18:20:00|597.8|597.2|597.6|597|597.8|597.2|597.6|597|681
1642530300000|2022-01-18 18:25:00|597.8|597.2|597.2|596.6|597.8|597.2|596.8|596.2|617
1642530600000|2022-01-18 18:30:00|597.1|596.5|596.9|596.3|597.3|596.7|596.8|596.2|241
1642530900000|2022-01-18 18:35:00|597.1|596.5|596.1|595.5|597.1|596.5|595.6|595|836
1642531200000|2022-01-18 18:40:00|596.2|595.6|596.4|595.8|596.6|596|596.1|595.5|334
1642531500000|2022-01-18 18:45:00|596.3|595.7|596.2|595.6|596.6|596|596|595.4|231
1642531800000|2022-01-18 18:50:00|596.1|595.5|596.7|596.1|596.7|596.1|596.1|595.5|315
1642532100000|2022-01-18 18:55:00|596.8|596.2|596.4|595.8|597.1|596.5|596.3|595.7|524
1642532400000|2022-01-18 19:00:00|596.5|595.9|597.7|597.1|597.8|597.2|596.4|595.8|747
1642532700000|2022-01-18 19:05:00|597.6|597|598.3|597.7|598.6|598|597.6|597|1015
1642533000000|2022-01-18 19:10:00|598.5|597.9|601.2|600.6|601.2|600.6|598|597.4|2918
1642533300000|2022-01-18 19:15:00|601|600.4|600.6|600|601.3|600.7|600.5|599.9|2272
1642554000000|2022-01-19 01:00:00|601.4|600.8|602.3|601.7|602.4|601.8|601.1|600.5|817
1642554300000|2022-01-19 01:05:00|602.4|601.8|601.7|601.1|602.9|602.3|601.7|601.1|380
1642554600000|2022-01-19 01:10:00|601.9|601.3|601.9|601.3|602|601.4|601.7|601.1|58
1642554900000|2022-01-19 01:15:00|602|601.4|602.9|602.3|603.1|602.5|602|601.4|124
1642555200000|2022-01-19 01:20:00|603.2|602.6|603.5|602.9|603.5|602.9|602.6|602|345
1642555500000|2022-01-19 01:25:00|603.6|603|604|603.4|604.1|603.5|603.5|602.9|306
1642555800000|2022-01-19 01:30:00|604.1|603.5|603.6|603|604.1|603.5|603.4|602.8|101
1642556100000|2022-01-19 01:35:00|603.7|603.1|603.8|603.2|603.8|603.2|603.6|603|97
1642556400000|2022-01-19 01:40:00|603.9|603.3|602.9|602.3|604|603.4|602.9|602.3|182
1642556700000|2022-01-19 01:45:00|602.8|602.2|603.2|602.6|603.4|602.8|602.8|602.2|75
1642557000000|2022-01-19 01:50:00|603.3|602.7|603.8|603.2|603.8|603.2|603.2|602.6|84
1642557300000|2022-01-19 01:55:00|603.9|603.3|605.4|604.8|605.4|604.8|603.8|603.2|334
1642557600000|2022-01-19 02:00:00|605.3|604.7|605.3|604.7|605.3|604.7|604.9|604.3|157
1642557900000|2022-01-19 02:05:00|605.4|604.8|605.8|605.2|606.5|605.9|605.2|604.6|498
1642558200000|2022-01-19 02:10:00|605.9|605.3|606|605.4|606.1|605.5|605.9|605.3|59
1642558500000|2022-01-19 02:15:00|605.9|605.3|605.4|604.8|606|605.4|605.4|604.8|98
1642558800000|2022-01-19 02:20:00|605.3|604.7|605|604.4|605.3|604.7|604.8|604.2|89
1642559100000|2022-01-19 02:25:00|604.9|604.3|605.2|604.6|605.2|604.6|604.9|604.3|35
1642559400000|2022-01-19 02:30:00|605.1|604.5|605.5|604.9|605.7|605.1|605.1|604.5|71
1642559700000|2022-01-19 02:35:00|605.6|605|605.7|605.1|605.8|605.2|605.6|605|38
1642560000000|2022-01-19 02:40:00|605.8|605.2|605.4|604.8|605.8|605.2|605.4|604.8|26
1642560300000|2022-01-19 02:45:00|605.3|604.7|604.9|604.3|605.3|604.7|604.8|604.2|270
1642560600000|2022-01-19 02:50:00|605|604.4|605|604.4|605.1|604.5|604.9|604.3|18
1642560900000|2022-01-19 02:55:00|604.9|604.3|604.9|604.3|605|604.4|604.9|604.3|42
1642561200000|2022-01-19 03:00:00|604.8|604.2|604.9|604.3|605.1|604.5|604.8|604.2|30
1642561500000|2022-01-19 03:05:00|605|604.4|604.8|604.2|605.1|604.5|604.8|604.2|28
1642561800000|2022-01-19 03:10:00|604.7|604.1|604.5|603.9|604.8|604.2|604.5|603.9|51
1642562100000|2022-01-19 03:15:00|604.6|604|604.6|604|604.7|604.1|604.5|603.9|7
1642562400000|2022-01-19 03:20:00|604.5|603.9|604.5|603.9|604.6|604|604.3|603.7|14
1642562700000|2022-01-19 03:25:00|604.4|603.8|604.4|603.8|604.5|603.9|604.3|603.7|30
1642563000000|2022-01-19 03:30:00|604.5|603.9|604.3|603.7|604.5|603.9|604.3|603.7|35
1642563300000|2022-01-19 03:35:00|604.4|603.8|604.2|603.6|604.4|603.8|604.2|603.6|10
1642563600000|2022-01-19 03:40:00|603.9|603.3|604.2|603.6|604.2|603.6|603.9|603.3|39
1642563900000|2022-01-19 03:45:00|604.1|603.5|604|603.4|604.1|603.5|604|603.4|36
1642564200000|2022-01-19 03:50:00|604.1|603.5|603.9|603.3|604.1|603.5|603.9|603.3|9
1642564500000|2022-01-19 03:55:00|604|603.4|604|603.4|604|603.4|603.9|603.3|12
1642564800000|2022-01-19 04:00:00|603.9|603.3|604|603.4|604|603.4|603.9|603.3|6
1642565100000|2022-01-19 04:05:00|604.2|603.6|604.2|603.6|604.2|603.6|604.1|603.5|29
1642565400000|2022-01-19 04:10:00|604.1|603.5|604.2|603.6|604.2|603.6|604.1|603.5|20
1642565700000|2022-01-19 04:15:00|604|603.4|604.2|603.6|604.2|603.6|604|603.4|68
1642566000000|2022-01-19 04:20:00|604.1|603.5|604.2|603.6|604.2|603.6|604.1|603.5|8
1642566300000|2022-01-19 04:25:00|604.4|603.8|604.5|603.9|604.7|604.1|604.3|603.7|41
1642566600000|2022-01-19 04:30:00|604.6|604|604.7|604.1|604.8|604.2|604.5|603.9|33
1642566900000|2022-01-19 04:35:00|604.8|604.2|604.8|604.2|604.8|604.2|604.6|604|20
1642567200000|2022-01-19 04:40:00|604.7|604.1|604.5|603.9|604.7|604.1|604.5|603.9|9
1642567500000|2022-01-19 04:45:00|604.4|603.8|604.4|603.8|604.4|603.8|604.4|603.8|7
1642567800000|2022-01-19 04:50:00|604.3|603.7|604.3|603.7|604.4|603.8|604.2|603.6|20
1642568100000|2022-01-19 04:55:00|||||||||5
1642568400000|2022-01-19 05:00:00|604.4|603.8|604.4|603.8|604.4|603.8|604.3|603.7|15
1642568700000|2022-01-19 05:05:00|||||||||19
1642569000000|2022-01-19 05:10:00|604.3|603.7|604.4|603.8|604.4|603.8|604.2|603.6|35
1642569300000|2022-01-19 05:15:00|604.3|603.7|604.3|603.7|604.3|603.7|604.2|603.6|2
1642569600000|2022-01-19 05:20:00|604.2|603.6|603.9|603.3|604.3|603.7|603.9|603.3|14
1642569900000|2022-01-19 05:25:00|604|603.4|604|603.4|604|603.4|603.9|603.3|13
1642570200000|2022-01-19 05:30:00|603.9|603.3|603.9|603.3|604|603.4|603.8|603.2|14
1642570500000|2022-01-19 05:35:00|604|603.4|604|603.4|604.3|603.7|603.9|603.3|119
1642570800000|2022-01-19 05:40:00|603.9|603.3|603.7|603.1|603.9|603.3|603.7|603.1|12
1642571100000|2022-01-19 05:45:00|603.8|603.2|604.3|603.7|604.3|603.7|603.7|603.1|64
1642571400000|2022-01-19 05:50:00|604.2|603.6|604.3|603.7|604.5|603.9|604.2|603.6|46
1642571700000|2022-01-19 05:55:00|604.2|603.6|604.3|603.7|604.3|603.7|604.2|603.6|11
1642572000000|2022-01-19 06:00:00|604.4|603.8|604.5|603.9|604.6|604|604.4|603.8|24
1642572300000|2022-01-19 06:05:00|604.6|604|604.5|603.9|604.7|604.1|604.5|603.9|13
1642572600000|2022-01-19 06:10:00|604.6|604|604.5|603.9|604.6|604|604.3|603.7|55
1642572900000|2022-01-19 06:15:00|604.4|603.8|604.5|603.9|604.5|603.9|604.4|603.8|19
1642573200000|2022-01-19 06:20:00|604.4|603.8|604.5|603.9|604.6|604|604.3|603.7|28
1642573500000|2022-01-19 06:25:00|604.4|603.8|604.2|603.6|604.4|603.8|604|603.4|27
1642573800000|2022-01-19 06:30:00|604|603.4|603.9|603.3|604.2|603.6|603.9|603.3|38
1642574100000|2022-01-19 06:35:00|604|603.4|604.2|603.6|604.4|603.8|603.9|603.3|28
1642574400000|2022-01-19 06:40:00|604.4|603.8|604.2|603.6|604.4|603.8|604.2|603.6|70
1642574700000|2022-01-19 06:45:00|604.3|603.7|604.4|603.8|604.4|603.8|604.3|603.7|23
1642575000000|2022-01-19 06:50:00|604.3|603.7|604.4|603.8|604.5|603.9|604.3|603.7|19
1642575300000|2022-01-19 06:55:00|604.3|603.7|604.5|603.9|604.5|603.9|604.3|603.7|22
1642575600000|2022-01-19 07:00:00|604.6|604|604|603.4|604.6|604|603.9|603.3|44
1642575900000|2022-01-19 07:05:00|604.1|603.5|604.3|603.7|604.3|603.7|603.8|603.2|52
1642576200000|2022-01-19 07:10:00|604.2|603.6|604.8|604.2|604.8|604.2|604.2|603.6|121
1642576500000|2022-01-19 07:15:00|604.9|604.3|604.8|604.2|604.9|604.3|604.8|604.2|14
1642576800000|2022-01-19 07:20:00|604.7|604.1|604.5|603.9|604.7|604.1|604.4|603.8|46
1642577100000|2022-01-19 07:25:00|604.4|603.8|604.4|603.8|604.5|603.9|604.4|603.8|28
1642577400000|2022-01-19 07:30:00|||||||||43
1642577700000|2022-01-19 07:35:00|604.7|604.1|604.7|604.1|604.7|604.1|604.7|604.1|56
1642578000000|2022-01-19 07:40:00|||||||||40
1642578300000|2022-01-19 07:45:00|604.6|604|604.5|603.9|604.6|604|604.5|603.9|16
1642578600000|2022-01-19 07:50:00|604.4|603.8|604.5|603.9|604.5|603.9|604.4|603.8|46
1642578900000|2022-01-19 07:55:00|604.4|603.8|603.9|603.3|604.4|603.8|603.9|603.3|34
1642579200000|2022-01-19 08:00:00|603.8|603.2|605|604.4|605.1|604.5|603.7|603.1|120
1642579500000|2022-01-19 08:05:00|605.1|604.5|604.7|604.1|605.1|604.5|604.6|604|43
1642579800000|2022-01-19 08:10:00|604.6|604|604.4|603.8|604.7|604.1|604.4|603.8|10
1642580100000|2022-01-19 08:15:00|604.5|603.9|604.4|603.8|604.6|604|604.3|603.7|41
1642580400000|2022-01-19 08:20:00|604.3|603.7|604.3|603.7|604.5|603.9|604.3|603.7|72
1642580700000|2022-01-19 08:25:00|604.4|603.8|604.5|603.9|604.6|604|604.3|603.7|28
1642581000000|2022-01-19 08:30:00|604.7|604.1|604.8|604.2|604.8|604.2|604.6|604|42
1642581300000|2022-01-19 08:35:00|604.7|604.1|604.6|604|605.1|604.5|604.6|604|41
1642581600000|2022-01-19 08:40:00|604.7|604.1|604.8|604.2|604.8|604.2|604.6|604|48
1642581900000|2022-01-19 08:45:00|604.7|604.1|604.8|604.2|604.8|604.2|604.5|603.9|60
1642582200000|2022-01-19 08:50:00|604.7|604.1|604.8|604.2|604.8|604.2|604.6|604|20
1642582500000|2022-01-19 08:55:00|604.9|604.3|605.5|604.9|605.5|604.9|604.8|604.2|79
1642582800000|2022-01-19 09:00:00|605.4|604.8|605.7|605.1|605.7|605.1|605.2|604.6|69
1642583100000|2022-01-19 09:05:00|605.8|605.2|605.8|605.2|606.1|605.5|605.8|605.2|123
1642583400000|2022-01-19 09:10:00|605.7|605.1|606.9|606.3|606.9|606.3|605.7|605.1|189
1642583700000|2022-01-19 09:15:00|606.8|606.2|607|606.4|607.2|606.6|606.8|606.2|209
1642584000000|2022-01-19 09:20:00|606.9|606.3|606.9|606.3|607|606.4|606.6|606|84
1642584300000|2022-01-19 09:25:00|606.8|606.2|606.4|605.8|607|606.4|606.4|605.8|63
1642584600000|2022-01-19 09:30:00|606.5|605.9|607.2|606.6|607.2|606.6|606.4|605.8|201
1642584900000|2022-01-19 09:35:00|607.3|606.7|607.4|606.8|607.4|606.8|607.3|606.7|176
1642585200000|2022-01-19 09:40:00|607.5|606.9|607.6|607|607.6|607|607|606.4|105
1642585500000|2022-01-19 09:45:00|607.3|606.7|607|606.4|607.3|606.7|606.9|606.3|114
1642585800000|2022-01-19 09:50:00|607.1|606.5|606.2|605.6|607.1|606.5|606.2|605.6|145
1642586100000|2022-01-19 09:55:00|606.3|605.7|606.8|606.2|606.8|606.2|606.1|605.5|191
1642586400000|2022-01-19 10:00:00|606.7|606.1|606.5|605.9|606.8|606.2|606.4|605.8|129
1642586700000|2022-01-19 10:05:00|606.6|606|607.3|606.7|607.3|606.7|606.6|606|111
1642587000000|2022-01-19 10:10:00|607.2|606.6|607.3|606.7|607.8|607.2|607.2|606.6|115
1642587300000|2022-01-19 10:15:00|607.2|606.6|607|606.4|607.3|606.7|606.9|606.3|63
1642587600000|2022-01-19 10:20:00|606.9|606.3|606.6|606|606.9|606.3|606.4|605.8|61
1642587900000|2022-01-19 10:25:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|8
1642588200000|2022-01-19 10:30:00|606.9|606.3|606.8|606.2|606.9|606.3|606.7|606.1|11
1642588500000|2022-01-19 10:35:00|606.9|606.3|607|606.4|607.1|606.5|606.8|606.2|92
1642588800000|2022-01-19 10:40:00|606.9|606.3|607.1|606.5|607.3|606.7|606.9|606.3|15
1642589100000|2022-01-19 10:45:00|607.3|606.7|607.3|606.7|607.3|606.7|607.1|606.5|87
1642589400000|2022-01-19 10:50:00|607.5|606.9|607.6|607|607.6|607|607.3|606.7|40
1642589700000|2022-01-19 10:55:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|33
1642590000000|2022-01-19 11:00:00|607.4|606.8|607.3|606.7|607.6|607|607.3|606.7|59
1642590300000|2022-01-19 11:05:00|607.2|606.6|607.1|606.5|607.3|606.7|607.1|606.5|104
1642590600000|2022-01-19 11:10:00|607|606.4|607|606.4|607|606.4|606.6|606|86
1642590900000|2022-01-19 11:15:00|606.9|606.3|607.2|606.6|607.3|606.7|606.9|606.3|29
1642591200000|2022-01-19 11:20:00|607|606.4|607.8|607.2|607.8|607.2|606.9|606.3|193
1642591500000|2022-01-19 11:25:00|607.7|607.1|608|607.4|608.7|608.1|607.7|607.1|565
1642591800000|2022-01-19 11:30:00|607.9|607.3|608.1|607.5|608.7|608.1|607.9|607.3|145
1642592100000|2022-01-19 11:35:00|608.3|607.7|607.8|607.2|608.5|607.9|607.8|607.2|161
1642592400000|2022-01-19 11:40:00|608.1|607.5|608.5|607.9|608.7|608.1|608.1|607.5|118
1642592700000|2022-01-19 11:45:00|608.4|607.8|608.8|608.2|608.9|608.3|608.4|607.8|147
1642593000000|2022-01-19 11:50:00|608.9|608.3|608.7|608.1|608.9|608.3|608.7|608.1|34
1642593300000|2022-01-19 11:55:00|608.5|607.9|608.4|607.8|608.5|607.9|608.4|607.8|56
1642593600000|2022-01-19 12:00:00|608.5|607.9|608.2|607.6|608.5|607.9|608|607.4|175
1642593900000|2022-01-19 12:05:00|608.1|607.5|607.8|607.2|608.3|607.7|607.8|607.2|82
1642594200000|2022-01-19 12:10:00|607.6|607|607.6|607|607.7|607.1|606.9|606.3|299
1642594500000|2022-01-19 12:15:00|607.7|607.1|607.3|606.7|608|607.4|607.2|606.6|155
1642594800000|2022-01-19 12:20:00|607.4|606.8|606.6|606|607.4|606.8|606.4|605.8|280
1642595100000|2022-01-19 12:25:00|606.4|605.8|606.3|605.7|606.8|606.2|606|605.4|128
1642595400000|2022-01-19 12:30:00|606.1|605.5|605.3|604.7|606.1|605.5|605|604.4|267
1642595700000|2022-01-19 12:35:00|605.1|604.5|605.4|604.8|605.6|605|605.1|604.5|169
1642596000000|2022-01-19 12:40:00|605.5|604.9|604.8|604.2|605.6|605|604.8|604.2|123
1642596300000|2022-01-19 12:45:00|604.6|604|604.6|604|604.6|604|604.5|603.9|100
1642596600000|2022-01-19 12:50:00|604.8|604.2|605|604.4|605.3|604.7|604.7|604.1|162
1642596900000|2022-01-19 12:55:00|604.9|604.3|605.2|604.6|605.5|604.9|604.8|604.2|222
1642597200000|2022-01-19 13:00:00|605.3|604.7|605.6|605|605.8|605.2|605.3|604.7|89
1642597500000|2022-01-19 13:05:00|605.8|605.2|605.3|604.7|605.8|605.2|605.3|604.7|182
1642597800000|2022-01-19 13:10:00|605|604.4|604.6|604|605|604.4|604.3|603.7|271
1642598100000|2022-01-19 13:15:00|604.7|604.1|604.3|603.7|604.8|604.2|604.3|603.7|162
1642598400000|2022-01-19 13:20:00|604.4|603.8|604.6|604|605|604.4|604.2|603.6|223
1642598700000|2022-01-19 13:25:00|604.5|603.9|604.3|603.7|604.6|604|604.2|603.6|169
1642599000000|2022-01-19 13:30:00|604.2|603.6|604.6|604|604.6|604|604|603.4|82
1642599300000|2022-01-19 13:35:00|604.8|604.2|605.5|604.9|605.6|605|604.8|604.2|213
1642599600000|2022-01-19 13:40:00|605.7|605.1|605.8|605.2|606.1|605.5|605.3|604.7|360
1642602600000|2022-01-19 14:30:00|605.9|605.3|607.1|606.5|607.9|607.3|605.6|605|3835
1642602900000|2022-01-19 14:35:00|607.2|606.6|606.6|606|607.8|607.2|606.6|606|1447
1642603200000|2022-01-19 14:40:00|606.5|605.9|607.2|606.6|607.2|606.6|606.2|605.6|899
1642603500000|2022-01-19 14:45:00|607.3|606.7|606.1|605.5|607.3|606.7|606|605.4|3578
1642603800000|2022-01-19 14:50:00|605.8|605.2|607|606.4|607|606.4|605.1|604.5|1023
1642604100000|2022-01-19 14:55:00|607.1|606.5|606.8|606.2|607.1|606.5|606.5|605.9|783
1642604400000|2022-01-19 15:00:00|606.9|606.3|607.5|606.9|607.8|607.2|606|605.4|1213
1642604700000|2022-01-19 15:05:00|607.7|607.1|607.9|607.3|608.2|607.6|607.5|606.9|737
1642605000000|2022-01-19 15:10:00|608|607.4|608.2|607.6|609.7|609.1|607.9|607.3|2844
1642605300000|2022-01-19 15:15:00|608.5|607.9|607.8|607.2|608.5|607.9|607.5|606.9|2508
1642605600000|2022-01-19 15:20:00|608|607.4|607.5|606.9|608.7|608.1|607.2|606.6|990
1642605900000|2022-01-19 15:25:00|607.4|606.8|607.2|606.6|607.8|607.2|607.1|606.5|344
1642606200000|2022-01-19 15:30:00|607.3|606.7|606.5|605.9|607.5|606.9|605|604.4|1070
1642606500000|2022-01-19 15:35:00|606.4|605.8|607.3|606.7|607.4|606.8|606.3|605.7|490
1642606800000|2022-01-19 15:40:00|607.2|606.6|607.3|606.7|607.5|606.9|607.1|606.5|547
1642607100000|2022-01-19 15:45:00|607.6|607|607.3|606.7|608.1|607.5|607.1|606.5|600
1642607400000|2022-01-19 15:50:00|607.5|606.9|607.6|607|608.1|607.5|607.3|606.7|720
1642607700000|2022-01-19 15:55:00|607.8|607.2|607.3|606.7|607.9|607.3|607.3|606.7|581
1642608000000|2022-01-19 16:00:00|607.4|606.8|608.3|607.7|608.3|607.7|607.4|606.8|549
1642608300000|2022-01-19 16:05:00|608.2|607.6|607.6|607|608.8|608.2|607.5|606.9|759
1642608600000|2022-01-19 16:10:00|607.7|607.1|605.2|604.6|607.8|607.2|605.1|604.5|685
1642608900000|2022-01-19 16:15:00|605.3|604.7|606|605.4|606.3|605.7|605.1|604.5|1353
1642609200000|2022-01-19 16:20:00|606.1|605.5|606|605.4|606.4|605.8|605.5|604.9|421
1642609500000|2022-01-19 16:25:00|605.9|605.3|607.1|606.5|607.1|606.5|605.6|605|491
1642609800000|2022-01-19 16:30:00|607.2|606.6|607|606.4|607.2|606.6|606.5|605.9|400
1642610100000|2022-01-19 16:35:00|607.2|606.6|608.3|607.7|608.5|607.9|606.9|606.3|891
1642610400000|2022-01-19 16:40:00|608.2|607.6|609.7|609.1|609.8|609.2|608.1|607.5|1330
1642610700000|2022-01-19 16:45:00|609.8|609.2|611.2|610.6|611.7|611.1|609.7|609.1|1828
1642611000000|2022-01-19 16:50:00|611.3|610.7|611.2|610.6|611.6|611|611.1|610.5|1191
1642611300000|2022-01-19 16:55:00|611.1|610.5|611.6|611|611.6|611|610.8|610.2|1212
1642611600000|2022-01-19 17:00:00|611.3|610.7|612.3|611.7|612.3|611.7|611|610.4|1846
1642611900000|2022-01-19 17:05:00|612.6|612|613.5|612.9|613.8|613.2|612.6|612|1957
1642612200000|2022-01-19 17:10:00|613.4|612.8|614.7|614.1|614.7|614.1|612.9|612.3|1937
1642612500000|2022-01-19 17:15:00|614.4|613.8|614.4|613.8|614.7|614.1|614.2|613.6|1165
1642612800000|2022-01-19 17:20:00|614.2|613.6|613.2|612.6|614.3|613.7|612.9|612.3|1520
1642613100000|2022-01-19 17:25:00|613.1|612.5|612.9|612.3|613.2|612.6|612.7|612.1|793
1642613400000|2022-01-19 17:30:00|613.1|612.5|612.4|611.8|613.6|613|612.4|611.8|842
1642613700000|2022-01-19 17:35:00|612.7|612.1|611.9|611.3|612.9|612.3|611.6|611|861
1642614000000|2022-01-19 17:40:00|612.2|611.6|612.4|611.8|612.9|612.3|611.9|611.3|756
1642614300000|2022-01-19 17:45:00|612.6|612|612.6|612|612.9|612.3|612.2|611.6|883
1642614600000|2022-01-19 17:50:00|612.5|611.9|612.2|611.6|612.7|612.1|611.9|611.3|972
1642614900000|2022-01-19 17:55:00|612.1|611.5|612.5|611.9|612.9|612.3|611.9|611.3|562
1642615200000|2022-01-19 18:00:00|612.6|612|612.7|612.1|612.7|612.1|612.2|611.6|951
1642615500000|2022-01-19 18:05:00|612.8|612.2|612.4|611.8|613.2|612.6|612.4|611.8|559
1642615800000|2022-01-19 18:10:00|612.5|611.9|612.9|612.3|613.2|612.6|612.4|611.8|723
1642616100000|2022-01-19 18:15:00|613.2|612.6|611.4|610.8|613.4|612.8|611.4|610.8|959
1642616400000|2022-01-19 18:20:00|611.5|610.9|611.4|610.8|611.7|611.1|610.9|610.3|912
1642616700000|2022-01-19 18:25:00|611.3|610.7|611.9|611.3|611.9|611.3|611.1|610.5|672
1642617000000|2022-01-19 18:30:00|611.8|611.2|611.8|611.2|611.9|611.3|611.7|611.1|515
1642617300000|2022-01-19 18:35:00|611.9|611.3|611.9|611.3|612.2|611.6|611.8|611.2|1132
1642617600000|2022-01-19 18:40:00|611.8|611.2|612.7|612.1|612.8|612.2|611.5|610.9|831
1642617900000|2022-01-19 18:45:00|612.6|612|612|611.4|612.9|612.3|611.9|611.3|1110
1642618200000|2022-01-19 18:50:00|612.2|611.6|611.7|611.1|612.2|611.6|611.6|611|1196
1642618500000|2022-01-19 18:55:00|611.8|611.2|611.7|611.1|611.8|611.2|611.1|610.5|1123
1642618800000|2022-01-19 19:00:00|611.6|611|611.3|610.7|611.9|611.3|611.2|610.6|1220
1642619100000|2022-01-19 19:05:00|611.6|611|611.1|610.5|612|611.4|610.7|610.1|1322
1642619400000|2022-01-19 19:10:00|611.3|610.7|611.6|611|612.3|611.7|610.6|610|4833
1642619700000|2022-01-19 19:15:00|611.7|611.1|610.8|610.2|611.7|611.1|610.6|610|2051
1642640400000|2022-01-20 01:00:00|609.4|608.8|609.4|608.8|610|609.4|608.7|608.1|1324
1642640700000|2022-01-20 01:05:00|609.2|608.6|610.1|609.5|610.2|609.6|609.1|608.5|190
1642641000000|2022-01-20 01:10:00|610|609.4|609.9|609.3|610.2|609.6|609.8|609.2|183
1642641300000|2022-01-20 01:15:00|609.8|609.2|609.7|609.1|609.9|609.3|609.4|608.8|80
1642641600000|2022-01-20 01:20:00|609.6|609|610.2|609.6|610.2|609.6|609.6|609|79
1642641900000|2022-01-20 01:25:00|610.1|609.5|610.3|609.7|610.4|609.8|610.1|609.5|65
1642642200000|2022-01-20 01:30:00|610.2|609.6|610.1|609.5|610.2|609.6|609.8|609.2|72
1642642500000|2022-01-20 01:35:00|610|609.4|610.1|609.5|610.2|609.6|610|609.4|4
1642642800000|2022-01-20 01:40:00|610|609.4|609.6|609|610.1|609.5|609.5|608.9|52
1642643100000|2022-01-20 01:45:00|609.5|608.9|609.3|608.7|609.6|609|609.3|608.7|12
1642643400000|2022-01-20 01:50:00|609|608.4|609.4|608.8|609.4|608.8|608.9|608.3|62
1642643700000|2022-01-20 01:55:00|609.5|608.9|609.3|608.7|609.5|608.9|609.3|608.7|64
1642644000000|2022-01-20 02:00:00|609.4|608.8|609.6|609|609.6|609|609.3|608.7|55
1642644300000|2022-01-20 02:05:00|609.7|609.1|610|609.4|610.1|609.5|609.7|609.1|196
1642644600000|2022-01-20 02:10:00|609.9|609.3|610.1|609.5|610.1|609.5|609.8|609.2|90
1642644900000|2022-01-20 02:15:00|610.2|609.6|610.3|609.7|610.3|609.7|610|609.4|236
1642645200000|2022-01-20 02:20:00|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|74
1642645500000|2022-01-20 02:25:00|610.5|609.9|610.5|609.9|610.5|609.9|610.4|609.8|68
1642645800000|2022-01-20 02:30:00|610.4|609.8|610.2|609.6|610.4|609.8|610|609.4|41
1642646100000|2022-01-20 02:35:00|610.3|609.7|610.4|609.8|610.4|609.8|610.3|609.7|40
1642646400000|2022-01-20 02:40:00|610.3|609.7|609.9|609.3|610.3|609.7|609.9|609.3|37
1642646700000|2022-01-20 02:45:00|609.8|609.2|609.8|609.2|609.9|609.3|609.7|609.1|81
1642647000000|2022-01-20 02:50:00|609.9|609.3|609.8|609.2|610.1|609.5|609.8|609.2|105
1642647300000|2022-01-20 02:55:00|609.9|609.3|609.8|609.2|610|609.4|609.8|609.2|117
1642647600000|2022-01-20 03:00:00|609.9|609.3|610|609.4|610|609.4|609.9|609.3|10
1642647900000|2022-01-20 03:05:00|610.1|609.5|610.2|609.6|610.2|609.6|610|609.4|25
1642648200000|2022-01-20 03:10:00|610.3|609.7|610.3|609.7|610.4|609.8|610.3|609.7|60
1642648500000|2022-01-20 03:15:00|610.4|609.8|610.7|610.1|610.7|610.1|610.3|609.7|22
1642648800000|2022-01-20 03:20:00|610.8|610.2|610.8|610.2|610.8|610.2|610.7|610.1|33
1642649100000|2022-01-20 03:25:00|610.7|610.1|610.5|609.9|610.8|610.2|610.5|609.9|42
1642649400000|2022-01-20 03:30:00|610.6|610|610.8|610.2|610.8|610.2|610.5|609.9|29
1642649700000|2022-01-20 03:35:00|610.7|610.1|610.6|610|610.8|610.2|610.6|610|79
1642650000000|2022-01-20 03:40:00|610.7|610.1|610.6|610|610.7|610.1|610.6|610|57
1642650300000|2022-01-20 03:45:00|610.5|609.9|610.5|609.9|610.6|610|610.5|609.9|34
1642650600000|2022-01-20 03:50:00|610.2|609.6|610.2|609.6|610.2|609.6|610|609.4|114
1642650900000|2022-01-20 03:55:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|13
1642651200000|2022-01-20 04:00:00|||||||||9
1642651500000|2022-01-20 04:05:00|||||||||25
1642651800000|2022-01-20 04:10:00|610.1|609.5|610.3|609.7|610.3|609.7|610.1|609.5|28
1642652100000|2022-01-20 04:15:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|16
1642652400000|2022-01-20 04:20:00|610.7|610.1|610.8|610.2|610.8|610.2|610.7|610.1|74
1642652700000|2022-01-20 04:25:00|||||||||8
1642653000000|2022-01-20 04:30:00|610.5|609.9|610.5|609.9|610.5|609.9|610.3|609.7|22
1642653300000|2022-01-20 04:35:00|610.6|610|610.8|610.2|610.8|610.2|610.6|610|21
1642653600000|2022-01-20 04:40:00|610.7|610.1|610.6|610|610.8|610.2|610.6|610|82
1642653900000|2022-01-20 04:45:00|||||||||22
1642654200000|2022-01-20 04:50:00|610.5|609.9|610.5|609.9|610.5|609.9|610.5|609.9|7
1642654500000|2022-01-20 04:55:00|||||||||4
1642654800000|2022-01-20 05:00:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|5
1642655100000|2022-01-20 05:05:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|37
1642655400000|2022-01-20 05:10:00|||||||||11
1642655700000|2022-01-20 05:15:00|610.1|609.5|610|609.4|610.1|609.5|609.8|609.2|100
1642656000000|2022-01-20 05:20:00|610.1|609.5|610.2|609.6|610.3|609.7|610|609.4|24
1642656300000|2022-01-20 05:25:00|610.3|609.7|610.3|609.7|610.3|609.7|610.3|609.7|30
1642656600000|2022-01-20 05:30:00|610.4|609.8|610.8|610.2|610.8|610.2|610.4|609.8|227
1642656900000|2022-01-20 05:35:00|||||||||27
1642657200000|2022-01-20 05:40:00|610.7|610.1|610.8|610.2|610.8|610.2|610.7|610.1|12
1642657500000|2022-01-20 05:45:00|610.7|610.1|610.7|610.1|610.7|610.1|610.7|610.1|24
1642657800000|2022-01-20 05:50:00|610.8|610.2|610.7|610.1|610.8|610.2|610.7|610.1|60
1642658100000|2022-01-20 05:55:00|||||||||14
1642658400000|2022-01-20 06:00:00|610.6|610|610.5|609.9|610.6|610|610.3|609.7|35
1642658700000|2022-01-20 06:05:00|610.4|609.8|610.3|609.7|610.4|609.8|610.3|609.7|4
1642659000000|2022-01-20 06:10:00|610.4|609.8|610.5|609.9|610.5|609.9|610.3|609.7|12
1642659300000|2022-01-20 06:15:00|610.4|609.8|610.6|610|610.8|610.2|610.4|609.8|19
1642659600000|2022-01-20 06:20:00|610.5|609.9|610.8|610.2|610.8|610.2|610.5|609.9|8
1642659900000|2022-01-20 06:25:00|610.7|610.1|610.8|610.2|610.8|610.2|610.6|610|7
1642660200000|2022-01-20 06:30:00|610.9|610.3|610.9|610.3|611.2|610.6|610.8|610.2|21
1642660500000|2022-01-20 06:35:00|610.8|610.2|611|610.4|611|610.4|610.8|610.2|38
1642660800000|2022-01-20 06:40:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|16
1642661100000|2022-01-20 06:45:00|610.3|609.7|610.8|610.2|610.8|610.2|610.3|609.7|53
1642661400000|2022-01-20 06:50:00|610.6|610|610.5|609.9|610.6|610|610.3|609.7|19
1642661700000|2022-01-20 06:55:00|610.6|610|610.5|609.9|610.6|610|610.5|609.9|4
1642662000000|2022-01-20 07:00:00|610.3|609.7|610.3|609.7|610.6|610|610.2|609.6|50
1642662300000|2022-01-20 07:05:00|610.2|609.6|610.7|610.1|610.8|610.2|610.2|609.6|40
1642662600000|2022-01-20 07:10:00|610.8|610.2|610.6|610|610.8|610.2|610.6|610|43
1642662900000|2022-01-20 07:15:00|610.7|610.1|610.6|610|610.7|610.1|610.5|609.9|22
1642663200000|2022-01-20 07:20:00|610.7|610.1|610.3|609.7|610.7|610.1|610.2|609.6|27
1642663500000|2022-01-20 07:25:00|610.4|609.8|610.5|609.9|610.5|609.9|610.3|609.7|26
1642663800000|2022-01-20 07:30:00|610.4|609.8|610.3|609.7|610.6|610|610.3|609.7|41
1642664100000|2022-01-20 07:35:00|610.2|609.6|610.5|609.9|610.5|609.9|610.2|609.6|66
1642664400000|2022-01-20 07:40:00|610.4|609.8|610.4|609.8|610.5|609.9|610.3|609.7|15
1642664700000|2022-01-20 07:45:00|610.3|609.7|610.3|609.7|610.3|609.7|610.2|609.6|30
1642665000000|2022-01-20 07:50:00|610.5|609.9|610.4|609.8|610.8|610.2|610.4|609.8|49
1642665300000|2022-01-20 07:55:00|610.3|609.7|610.4|609.8|610.4|609.8|610.2|609.6|47
1642665600000|2022-01-20 08:00:00|610.3|609.7|610.1|609.5|610.4|609.8|610.1|609.5|82
1642665900000|2022-01-20 08:05:00|610.2|609.6|610|609.4|610.3|609.7|609.9|609.3|49
1642666200000|2022-01-20 08:10:00|609.9|609.3|609.9|609.3|609.9|609.3|609.7|609.1|188
1642666500000|2022-01-20 08:15:00|609.8|609.2|610|609.4|610.2|609.6|609.8|609.2|63
1642666800000|2022-01-20 08:20:00|610.1|609.5|609.3|608.7|610.2|609.6|609.2|608.6|104
1642667100000|2022-01-20 08:25:00|609.2|608.6|610.2|609.6|610.2|609.6|609.1|608.5|107
1642667400000|2022-01-20 08:30:00|610.1|609.5|610.2|609.6|610.3|609.7|609.7|609.1|70
1642667700000|2022-01-20 08:35:00|610|609.4|609.9|609.3|610.2|609.6|609.9|609.3|35
1642668000000|2022-01-20 08:40:00|609.8|609.2|609.8|609.2|610.1|609.5|609.8|609.2|75
1642668300000|2022-01-20 08:45:00|609.9|609.3|609.8|609.2|609.9|609.3|609.6|609|68
1642668600000|2022-01-20 08:50:00|609.9|609.3|609.9|609.3|610.2|609.6|609.9|609.3|32
1642668900000|2022-01-20 08:55:00|610|609.4|610.3|609.7|610.4|609.8|610|609.4|155
1642669200000|2022-01-20 09:00:00|610.4|609.8|610.7|610.1|610.8|610.2|610.3|609.7|51
1642669500000|2022-01-20 09:05:00|610.8|610.2|610.8|610.2|610.9|610.3|610.4|609.8|67
1642669800000|2022-01-20 09:10:00|610.7|610.1|610.5|609.9|610.8|610.2|610.3|609.7|228
1642670100000|2022-01-20 09:15:00|610.3|609.7|610.5|609.9|610.5|609.9|610.3|609.7|123
1642670400000|2022-01-20 09:20:00|610.3|609.7|610.3|609.7|610.4|609.8|610.2|609.6|21
1642670700000|2022-01-20 09:25:00|610|609.4|609.8|609.2|610.1|609.5|609.8|609.2|79
1642671000000|2022-01-20 09:30:00|609.9|609.3|609.9|609.3|609.9|609.3|609.8|609.2|55
1642671300000|2022-01-20 09:35:00|609.8|609.2|609.9|609.3|610|609.4|609.7|609.1|41
1642671600000|2022-01-20 09:40:00|610|609.4|610|609.4|610.1|609.5|609.9|609.3|3
1642671900000|2022-01-20 09:45:00|609.9|609.3|609.9|609.3|610|609.4|609.7|609.1|15
1642672200000|2022-01-20 09:50:00|610|609.4|610.2|609.6|610.3|609.7|609.9|609.3|9
1642672500000|2022-01-20 09:55:00|610.3|609.7|610.2|609.6|610.4|609.8|610.1|609.5|343
1642672800000|2022-01-20 10:00:00|610|609.4|609.4|608.8|610|609.4|609.4|608.8|32
1642673100000|2022-01-20 10:05:00|609.5|608.9|609.4|608.8|609.7|609.1|609.4|608.8|94
1642673400000|2022-01-20 10:10:00|609.3|608.7|609.7|609.1|609.7|609.1|609.2|608.6|38
1642673700000|2022-01-20 10:15:00|609.6|609|609.4|608.8|609.7|609.1|609.4|608.8|42
1642674000000|2022-01-20 10:20:00|609.3|608.7|609.4|608.8|609.7|609.1|609.2|608.6|30
1642674300000|2022-01-20 10:25:00|609.3|608.7|609.3|608.7|609.3|608.7|609|608.4|86
1642674600000|2022-01-20 10:30:00|609.4|608.8|608.8|608.2|609.4|608.8|608.8|608.2|63
1642674900000|2022-01-20 10:35:00|608.9|608.3|609.3|608.7|609.3|608.7|608.8|608.2|82
1642675200000|2022-01-20 10:40:00|609.2|608.6|609.2|608.6|609.3|608.7|609.1|608.5|35
1642675500000|2022-01-20 10:45:00|609.1|608.5|609|608.4|609.3|608.7|609|608.4|36
1642675800000|2022-01-20 10:50:00|609.1|608.5|608.8|608.2|609.3|608.7|608.7|608.1|73
1642676100000|2022-01-20 10:55:00|608.7|608.1|608.7|608.1|608.9|608.3|608.6|608|161
1642676400000|2022-01-20 11:00:00|608.6|608|608.4|607.8|608.6|608|608.2|607.6|211
1642676700000|2022-01-20 11:05:00|608.5|607.9|608.7|608.1|608.9|608.3|608.5|607.9|100
1642677000000|2022-01-20 11:10:00|608.6|608|608.6|608|608.9|608.3|608.5|607.9|102
1642677300000|2022-01-20 11:15:00|608.7|608.1|608.6|608|608.7|608.1|608.4|607.8|37
1642677600000|2022-01-20 11:20:00|608.4|607.8|608.4|607.8|608.4|607.8|608.4|607.8|20
1642677900000|2022-01-20 11:25:00|608.7|608.1|608.4|607.8|608.7|608.1|608.4|607.8|30
1642678200000|2022-01-20 11:30:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|168
1642678500000|2022-01-20 11:35:00|608.6|608|608.9|608.3|609.1|608.5|608.4|607.8|62
1642678800000|2022-01-20 11:40:00|609|608.4|608.7|608.1|609.2|608.6|608.7|608.1|72
1642679100000|2022-01-20 11:45:00|608.9|608.3|608.7|608.1|608.9|608.3|608.7|608.1|28
1642679400000|2022-01-20 11:50:00|608.9|608.3|608.9|608.3|609.1|608.5|608.7|608.1|59
1642679700000|2022-01-20 11:55:00|609.1|608.5|609.4|608.8|609.4|608.8|608.9|608.3|82
1642680000000|2022-01-20 12:00:00|||||||||22
1642680300000|2022-01-20 12:05:00|609.2|608.6|608.9|608.3|609.2|608.6|608.9|608.3|65
1642680600000|2022-01-20 12:10:00|608.8|608.2|608.9|608.3|608.9|608.3|608.7|608.1|64
1642680900000|2022-01-20 12:15:00|608.7|608.1|608.7|608.1|608.8|608.2|608.7|608.1|19
1642681200000|2022-01-20 12:20:00|608.4|607.8|608.2|607.6|608.4|607.8|608.2|607.6|97
1642681500000|2022-01-20 12:25:00|608.4|607.8|608.4|607.8|608.4|607.8|608.4|607.8|26
1642681800000|2022-01-20 12:30:00|608.2|607.6|607.9|607.3|608.2|607.6|607.9|607.3|98
1642682100000|2022-01-20 12:35:00|607.6|607|607.9|607.3|608.3|607.7|607.6|607|93
1642682400000|2022-01-20 12:40:00|607.8|607.2|608.4|607.8|608.4|607.8|607.8|607.2|147
1642682700000|2022-01-20 12:45:00|608.3|607.7|608.6|608|608.7|608.1|608.2|607.6|47
1642683000000|2022-01-20 12:50:00|608.5|607.9|608.1|607.5|608.5|607.9|608.1|607.5|42
1642683300000|2022-01-20 12:55:00|608.2|607.6|608.1|607.5|608.3|607.7|608|607.4|74
1642683600000|2022-01-20 13:00:00|608.2|607.6|608.4|607.8|608.4|607.8|607.9|607.3|61
1642683900000|2022-01-20 13:05:00|608.6|608|608.9|608.3|609.1|608.5|608.6|608|92
1642684200000|2022-01-20 13:10:00|608.7|608.1|608.9|608.3|608.9|608.3|608.7|608.1|439
1642684500000|2022-01-20 13:15:00|609|608.4|609.4|608.8|610.3|609.7|609|608.4|342
1642684800000|2022-01-20 13:20:00|609.6|609|609.7|609.1|609.7|609.1|609.4|608.8|239
1642685100000|2022-01-20 13:25:00|609.9|609.3|609.7|609.1|609.9|609.3|609.4|608.8|120
1642685400000|2022-01-20 13:30:00|609.6|609|609.1|608.5|609.7|609.1|608.9|608.3|155
1642685700000|2022-01-20 13:35:00|609.2|608.6|609.2|608.6|609.4|608.8|609|608.4|297
1642686000000|2022-01-20 13:40:00|609.3|608.7|609.8|609.2|609.8|609.2|609.3|608.7|353
1642689000000|2022-01-20 14:30:00|610|609.4|609.1|608.5|610.6|610|608.4|607.8|2463
1642689300000|2022-01-20 14:35:00|609|608.4|608.7|608.1|609.2|608.6|608.2|607.6|713
1642689600000|2022-01-20 14:40:00|608.5|607.9|608.2|607.6|609|608.4|607.9|607.3|469
1642689900000|2022-01-20 14:45:00|608.1|607.5|607.1|606.5|608.3|607.7|606.7|606.1|1725
1642690200000|2022-01-20 14:50:00|607.2|606.6|608|607.4|608.3|607.7|607.1|606.5|1039
1642690500000|2022-01-20 14:55:00|608.1|607.5|607.3|606.7|608.1|607.5|607.1|606.5|652
1642690800000|2022-01-20 15:00:00|607.2|606.6|608.2|607.6|608.2|607.6|607.2|606.6|847
1642691100000|2022-01-20 15:05:00|608.1|607.5|607.4|606.8|608.8|608.2|607.2|606.6|222
1642691400000|2022-01-20 15:10:00|607.5|606.9|607.7|607.1|607.8|607.2|607.2|606.6|1123
1642691700000|2022-01-20 15:15:00|607.8|607.2|608.9|608.3|608.9|608.3|607.4|606.8|873
1642692000000|2022-01-20 15:20:00|609|608.4|609|608.4|609.9|609.3|608.7|608.1|1050
1642692300000|2022-01-20 15:25:00|608.9|608.3|609.9|609.3|611.5|610.9|608.9|608.3|1645
1642692600000|2022-01-20 15:30:00|610|609.4|609.8|609.2|610.7|610.1|609.8|609.2|1159
1642692900000|2022-01-20 15:35:00|609.9|609.3|610|609.4|610.2|609.6|609.2|608.6|406
1642693200000|2022-01-20 15:40:00|609.9|609.3|609.7|609.1|610.8|610.2|609.4|608.8|637
1642693500000|2022-01-20 15:45:00|609.5|608.9|611.2|610.6|611.4|610.8|609.3|608.7|1301
1642693800000|2022-01-20 15:50:00|611.1|610.5|611.1|610.5|612|611.4|610.9|610.3|851
1642694100000|2022-01-20 15:55:00|611.3|610.7|611.4|610.8|612.2|611.6|610.5|609.9|870
1642694400000|2022-01-20 16:00:00|611.3|610.7|612.8|612.2|614|613.4|611.3|610.7|2206
1642694700000|2022-01-20 16:05:00|612.7|612.1|613|612.4|613.3|612.7|612.5|611.9|1093
1642695000000|2022-01-20 16:10:00|612.9|612.3|612.9|612.3|613.3|612.7|612.5|611.9|544
1642695300000|2022-01-20 16:15:00|612.8|612.2|612.5|611.9|613.2|612.6|611.9|611.3|822
1642695600000|2022-01-20 16:20:00|612.4|611.8|613|612.4|613.3|612.7|612.3|611.7|1099
1642695900000|2022-01-20 16:25:00|613.1|612.5|613.5|612.9|613.8|613.2|612.8|612.2|604
1642696200000|2022-01-20 16:30:00|613.6|613|614|613.4|614.3|613.7|613.5|612.9|1444
1642696500000|2022-01-20 16:35:00|613.9|613.3|613|612.4|613.9|613.3|612.5|611.9|836
1642696800000|2022-01-20 16:40:00|613.3|612.7|611.8|611.2|613.3|612.7|611.7|611.1|831
1642697100000|2022-01-20 16:45:00|611.9|611.3|612|611.4|612.5|611.9|611.3|610.7|820
1642697400000|2022-01-20 16:50:00|612.3|611.7|612|611.4|612.8|612.2|611.9|611.3|636
1642697700000|2022-01-20 16:55:00|612.1|611.5|612.4|611.8|612.9|612.3|611.6|611|547
1642698000000|2022-01-20 17:00:00|612.3|611.7|612.9|612.3|613|612.4|612.3|611.7|352
1642698300000|2022-01-20 17:05:00|613|612.4|613.6|613|613.6|613|612.6|612|436
1642698600000|2022-01-20 17:10:00|613.5|612.9|612.5|611.9|613.6|613|612.4|611.8|517
1642698900000|2022-01-20 17:15:00|612.4|611.8|612.4|611.8|612.8|612.2|612.2|611.6|448
1642699200000|2022-01-20 17:20:00|612.3|611.7|611.2|610.6|612.4|611.8|611.1|610.5|616
1642699500000|2022-01-20 17:25:00|611.3|610.7|610.5|609.9|611.4|610.8|609.8|609.2|836
1642699800000|2022-01-20 17:30:00|610.6|610|610.1|609.5|610.8|610.2|609.9|609.3|639
1642700100000|2022-01-20 17:35:00|610|609.4|610.4|609.8|610.6|610|610|609.4|648
1642700400000|2022-01-20 17:40:00|610.6|610|610.4|609.8|610.9|610.3|610.3|609.7|458
1642700700000|2022-01-20 17:45:00|610.6|610|610.1|609.5|610.9|610.3|610.1|609.5|254
1642701000000|2022-01-20 17:50:00|610.2|609.6|608.4|607.8|610.3|609.7|608.1|607.5|924
1642701300000|2022-01-20 17:55:00|608.5|607.9|609.4|608.8|609.5|608.9|608.5|607.9|580
1642701600000|2022-01-20 18:00:00|609.3|608.7|608.5|607.9|609.4|608.8|608.3|607.7|509
1642701900000|2022-01-20 18:05:00|608.4|607.8|608.6|608|608.6|608|608.3|607.7|439
1642702200000|2022-01-20 18:10:00|608.5|607.9|608.7|608.1|609.1|608.5|608.4|607.8|328
1642702500000|2022-01-20 18:15:00|608.6|608|608.5|607.9|608.9|608.3|608.4|607.8|1037
1642702800000|2022-01-20 18:20:00|608.6|608|609.8|609.2|609.9|609.3|608.4|607.8|282
1642703100000|2022-01-20 18:25:00|609.6|609|609.4|608.8|610|609.4|609.2|608.6|1488
1642703400000|2022-01-20 18:30:00|609.5|608.9|608.9|608.3|609.6|609|608.6|608|653
1642703700000|2022-01-20 18:35:00|608.7|608.1|608.7|608.1|608.9|608.3|608.2|607.6|296
1642704000000|2022-01-20 18:40:00|608.6|608|609.4|608.8|609.4|608.8|608.4|607.8|390
1642704300000|2022-01-20 18:45:00|609.3|608.7|609.3|608.7|609.5|608.9|609|608.4|372
1642704600000|2022-01-20 18:50:00|609.4|608.8|609|608.4|609.6|609|608.6|608|655
1642704900000|2022-01-20 18:55:00|608.9|608.3|609.5|608.9|609.9|609.3|608.9|608.3|534
1642705200000|2022-01-20 19:00:00|609.6|609|609.8|609.2|610|609.4|609.1|608.5|723
1642705500000|2022-01-20 19:05:00|609.9|609.3|610.3|609.7|610.4|609.8|609.9|609.3|1007
1642705800000|2022-01-20 19:10:00|610.2|609.6|610.8|610.2|611.3|610.7|610|609.4|3641
1642706100000|2022-01-20 19:15:00|610.6|610|610.2|609.6|610.8|610.2|610|609.4|1372
1642726800000|2022-01-21 01:00:00|607.7|607.1|606.2|605.6|607.7|607.1|606|605.4|1377
1642727100000|2022-01-21 01:05:00|606.3|605.7|605.8|605.2|606.3|605.7|605.8|605.2|274
1642727400000|2022-01-21 01:10:00|605.7|605.1|605.4|604.8|605.8|605.2|604.7|604.1|538
1642727700000|2022-01-21 01:15:00|605.3|604.7|605.7|605.1|606|605.4|605.3|604.7|184
1642728000000|2022-01-21 01:20:00|605.8|605.2|605.7|605.1|606|605.4|605.5|604.9|65
1642728300000|2022-01-21 01:25:00|605.8|605.2|606.8|606.2|606.8|606.2|605.5|604.9|121
1642728600000|2022-01-21 01:30:00|606.3|605.7|606.2|605.6|606.8|606.2|606|605.4|132
1642728900000|2022-01-21 01:35:00|606.3|605.7|605.5|604.9|606.3|605.7|605.1|604.5|310
1642729200000|2022-01-21 01:40:00|605.4|604.8|605.5|604.9|605.6|605|605.2|604.6|76
1642729500000|2022-01-21 01:45:00|605.6|605|605.1|604.5|605.6|605|605|604.4|143
1642729800000|2022-01-21 01:50:00|604.9|604.3|605.1|604.5|605.1|604.5|604.9|604.3|46
1642730100000|2022-01-21 01:55:00|605.2|604.6|604.8|604.2|605.5|604.9|604.7|604.1|398
1642730400000|2022-01-21 02:00:00|604.9|604.3|605.7|605.1|605.7|605.1|604.8|604.2|119
1642730700000|2022-01-21 02:05:00|605.5|604.9|605.7|605.1|605.7|605.1|605.5|604.9|72
1642731000000|2022-01-21 02:10:00|606|605.4|605.9|605.3|606|605.4|605.8|605.2|111
1642731300000|2022-01-21 02:15:00|605.8|605.2|605.5|604.9|605.9|605.3|605.5|604.9|160
1642731600000|2022-01-21 02:20:00|605.7|605.1|605.8|605.2|605.9|605.3|605.7|605.1|74
1642731900000|2022-01-21 02:25:00|605.7|605.1|605.8|605.2|605.8|605.2|605.7|605.1|19
1642732200000|2022-01-21 02:30:00|605.7|605.1|605.8|605.2|605.9|605.3|605.7|605.1|29
1642732500000|2022-01-21 02:35:00|605.7|605.1|605|604.4|605.7|605.1|605|604.4|30
1642732800000|2022-01-21 02:40:00|605.2|604.6|605|604.4|605.2|604.6|605|604.4|48
1642733100000|2022-01-21 02:45:00|605.1|604.5|605|604.4|605.3|604.7|605|604.4|26
1642733400000|2022-01-21 02:50:00|605.1|604.5|605.2|604.6|605.2|604.6|605.1|604.5|27
1642733700000|2022-01-21 02:55:00|605.3|604.7|605.5|604.9|605.5|604.9|605.3|604.7|107
1642734000000|2022-01-21 03:00:00|605.7|605.1|605.7|605.1|605.8|605.2|605.5|604.9|19
1642734300000|2022-01-21 03:05:00|605.8|605.2|605.8|605.2|605.8|605.2|605.7|605.1|52
1642734600000|2022-01-21 03:10:00|605.7|605.1|605.7|605.1|605.8|605.2|605.6|605|15
1642734900000|2022-01-21 03:15:00|605.8|605.2|607.6|607|607.8|607.2|605.8|605.2|409
1642735200000|2022-01-21 03:20:00|607.5|606.9|607.4|606.8|608|607.4|607.4|606.8|250
1642735500000|2022-01-21 03:25:00|607.5|606.9|607.6|607|607.8|607.2|607.5|606.9|48
1642735800000|2022-01-21 03:30:00|607.5|606.9|607.1|606.5|607.5|606.9|607.1|606.5|63
1642736100000|2022-01-21 03:35:00|606.9|606.3|606.7|606.1|606.9|606.3|606.6|606|93
1642736400000|2022-01-21 03:40:00|606.9|606.3|606.9|606.3|606.9|606.3|606.7|606.1|30
1642736700000|2022-01-21 03:45:00|606.8|606.2|606.7|606.1|606.8|606.2|606.6|606|27
1642737000000|2022-01-21 03:50:00|606.8|606.2|607.1|606.5|607.2|606.6|606.8|606.2|31
1642737300000|2022-01-21 03:55:00|607.2|606.6|607.3|606.7|607.3|606.7|607.1|606.5|36
1642737600000|2022-01-21 04:00:00|607.1|606.5|607.4|606.8|607.4|606.8|607.1|606.5|40
1642737900000|2022-01-21 04:05:00|607.5|606.9|607.4|606.8|607.5|606.9|607.3|606.7|11
1642738200000|2022-01-21 04:10:00|607.5|606.9|607.3|606.7|607.5|606.9|607.1|606.5|50
1642738500000|2022-01-21 04:15:00|607.2|606.6|606.9|606.3|607.2|606.6|606.9|606.3|10
1642738800000|2022-01-21 04:20:00|607|606.4|607.1|606.5|607.1|606.5|606.9|606.3|12
1642739100000|2022-01-21 04:25:00|||||||||2
1642739400000|2022-01-21 04:30:00|607.2|606.6|607|606.4|607.3|606.7|607|606.4|4
1642739700000|2022-01-21 04:35:00|607.1|606.5|606.8|606.2|607.1|606.5|606.7|606.1|41
1642740000000|2022-01-21 04:40:00|606.9|606.3|606.9|606.3|607|606.4|606.8|606.2|29
1642740300000|2022-01-21 04:45:00|607|606.4|606.8|606.2|607|606.4|606.8|606.2|12
1642740600000|2022-01-21 04:50:00|606.6|606|606.5|605.9|606.6|606|606.5|605.9|25
1642740900000|2022-01-21 04:55:00|606.6|606|606.8|606.2|606.8|606.2|606.6|606|24
1642741200000|2022-01-21 05:00:00|606.9|606.3|606.9|606.3|606.9|606.3|606.9|606.3|18
1642741500000|2022-01-21 05:05:00|||||||||4
1642741800000|2022-01-21 05:10:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|4
1642742400000|2022-01-21 05:20:00|606.7|606.1|607|606.4|607|606.4|606.7|606.1|30
1642742700000|2022-01-21 05:25:00|||||||||3
1642743000000|2022-01-21 05:30:00|607.2|606.6|607.4|606.8|607.6|607|607.2|606.6|26
1642743300000|2022-01-21 05:35:00|607.5|606.9|607.6|607|607.8|607.2|607.5|606.9|42
1642743600000|2022-01-21 05:40:00|607.4|606.8|607.4|606.8|607.4|606.8|607.4|606.8|15
1642743900000|2022-01-21 05:45:00|607.5|606.9|607.8|607.2|608|607.4|607.5|606.9|23
1642744200000|2022-01-21 05:50:00|607.7|607.1|607.8|607.2|607.9|607.3|607.7|607.1|24
1642744500000|2022-01-21 05:55:00|607.9|607.3|607.8|607.2|607.9|607.3|607.6|607|53
1642744800000|2022-01-21 06:00:00|607.7|607.1|607.6|607|607.8|607.2|607.6|607|30
1642745100000|2022-01-21 06:05:00|607.7|607.1|607.9|607.3|608.1|607.5|607.7|607.1|44
1642745400000|2022-01-21 06:10:00|607.8|607.2|607.6|607|607.8|607.2|607.6|607|23
1642745700000|2022-01-21 06:15:00|607.5|606.9|607.7|607.1|607.7|607.1|607.4|606.8|23
1642746000000|2022-01-21 06:20:00|607.6|607|608|607.4|608|607.4|607.6|607|8
1642746300000|2022-01-21 06:25:00|608.2|607.6|608.2|607.6|608.3|607.7|608.1|607.5|122
1642746600000|2022-01-21 06:30:00|608.1|607.5|608.2|607.6|608.2|607.6|608|607.4|37
1642746900000|2022-01-21 06:35:00|608.1|607.5|608.1|607.5|608.3|607.7|608.1|607.5|12
1642747200000|2022-01-21 06:40:00|607.9|607.3|607.9|607.3|608.1|607.5|607.9|607.3|59
1642747500000|2022-01-21 06:45:00|608|607.4|608.1|607.5|608.3|607.7|608|607.4|11
1642747800000|2022-01-21 06:50:00|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.3|11
1642748100000|2022-01-21 06:55:00|607.8|607.2|607.6|607|607.9|607.3|607.6|607|15
1642748400000|2022-01-21 07:00:00|607.8|607.2|607.6|607|608|607.4|607.6|607|31
1642748700000|2022-01-21 07:05:00|607.7|607.1|608.1|607.5|608.2|607.6|607.6|607|95
1642749000000|2022-01-21 07:10:00|607.9|607.3|608.1|607.5|608.2|607.6|607.9|607.3|30
1642749300000|2022-01-21 07:15:00|608|607.4|607.7|607.1|608.1|607.5|607.7|607.1|34
1642749600000|2022-01-21 07:20:00|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.3|22
1642749900000|2022-01-21 07:25:00|608|607.4|608.1|607.5|608.1|607.5|608|607.4|28
1642750200000|2022-01-21 07:30:00|608.2|607.6|608.6|608|608.6|608|608.2|607.6|169
1642750500000|2022-01-21 07:35:00|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|49
1642750800000|2022-01-21 07:40:00|608.4|607.8|608.8|608.2|608.9|608.3|608.4|607.8|53
1642751100000|2022-01-21 07:45:00|608.7|608.1|608.9|608.3|609|608.4|608.6|608|51
1642751400000|2022-01-21 07:50:00|608.8|608.2|608.8|608.2|608.9|608.3|608.7|608.1|13
1642751700000|2022-01-21 07:55:00|608.6|608|609.1|608.5|609.1|608.5|608.6|608|47
1642752000000|2022-01-21 08:00:00|608.9|608.3|608.3|607.7|608.9|608.3|608.3|607.7|127
1642752300000|2022-01-21 08:05:00|608.2|607.6|608.1|607.5|608.4|607.8|608.1|607.5|17
1642752600000|2022-01-21 08:10:00|607.9|607.3|607.8|607.2|608.1|607.5|607.8|607.2|35
1642752900000|2022-01-21 08:15:00|607.9|607.3|607.4|606.8|607.9|607.3|607.2|606.6|37
1642753200000|2022-01-21 08:20:00|607.6|607|607.8|607.2|607.9|607.3|607.5|606.9|34
1642753500000|2022-01-21 08:25:00|607.9|607.3|607.9|607.3|607.9|607.3|607.6|607|22
1642753800000|2022-01-21 08:30:00|607.8|607.2|608.1|607.5|608.1|607.5|607.6|607|24
1642754100000|2022-01-21 08:35:00|||||||||6
1642754400000|2022-01-21 08:40:00|608|607.4|607.6|607|608|607.4|607.6|607|73
1642754700000|2022-01-21 08:45:00|608.1|607.5|608.1|607.5|608.3|607.7|607.8|607.2|83
1642755000000|2022-01-21 08:50:00|608.3|607.7|608.6|608|608.6|608|608.2|607.6|54
1642755300000|2022-01-21 08:55:00|608.5|607.9|608.6|608|608.8|608.2|608.4|607.8|95
1642755600000|2022-01-21 09:00:00|608.4|607.8|608.6|608|608.7|608.1|608.3|607.7|51
1642755900000|2022-01-21 09:05:00|608.5|607.9|608.3|607.7|608.6|608|608.1|607.5|45
1642756200000|2022-01-21 09:10:00|608.4|607.8|608.3|607.7|608.5|607.9|608.3|607.7|6
1642756500000|2022-01-21 09:15:00|608.4|607.8|608.6|608|608.7|608.1|608.4|607.8|53
1642756800000|2022-01-21 09:20:00|608.5|607.9|608.4|607.8|608.6|608|608.2|607.6|34
1642757100000|2022-01-21 09:25:00|608.5|607.9|608.6|608|608.6|608|608.4|607.8|68
1642757400000|2022-01-21 09:30:00|608.5|607.9|608.9|608.3|608.9|608.3|608.5|607.9|44
1642757700000|2022-01-21 09:35:00|608.8|608.2|608.6|608|608.8|608.2|608.4|607.8|102
1642758000000|2022-01-21 09:40:00|608.5|607.9|608.6|608|608.7|608.1|608.5|607.9|31
1642758300000|2022-01-21 09:45:00|608.4|607.8|608.8|608.2|608.8|608.2|608.4|607.8|64
1642758600000|2022-01-21 09:50:00|608.7|608.1|608.9|608.3|609.1|608.5|608.6|608|22
1642758900000|2022-01-21 09:55:00|609|608.4|608.6|608|609|608.4|608.5|607.9|55
1642759200000|2022-01-21 10:00:00|608.8|608.2|609.1|608.5|609.1|608.5|608.8|608.2|24
1642759500000|2022-01-21 10:05:00|609|608.4|609.1|608.5|609.3|608.7|609|608.4|57
1642759800000|2022-01-21 10:10:00|609.2|608.6|609.4|608.8|609.4|608.8|609.2|608.6|26
1642760100000|2022-01-21 10:15:00|609.6|609|609.5|608.9|609.8|609.2|609.5|608.9|138
1642760400000|2022-01-21 10:20:00|609.6|609|609.3|608.7|609.6|609|609.1|608.5|33
1642760700000|2022-01-21 10:25:00|609.2|608.6|609.3|608.7|609.3|608.7|609.1|608.5|42
1642761000000|2022-01-21 10:30:00|609.4|608.8|609.4|608.8|609.6|609|609.4|608.8|28
1642761300000|2022-01-21 10:35:00|609.6|609|609.2|608.6|609.6|609|609.2|608.6|34
1642761600000|2022-01-21 10:40:00|609.1|608.5|609.6|609|609.6|609|609.1|608.5|28
1642761900000|2022-01-21 10:45:00|609.5|608.9|609.1|608.5|609.5|608.9|609.1|608.5|71
1642762200000|2022-01-21 10:50:00|609.2|608.6|609.1|608.5|609.2|608.6|608.9|608.3|23
1642762500000|2022-01-21 10:55:00|609.2|608.6|609.9|609.3|609.9|609.3|609.2|608.6|65
1642762800000|2022-01-21 11:00:00|610|609.4|609.9|609.3|610|609.4|609.9|609.3|21
1642763100000|2022-01-21 11:05:00|610.2|609.6|609.5|608.9|610.2|609.6|609.5|608.9|66
1642763400000|2022-01-21 11:10:00|609.4|608.8|609.4|608.8|609.4|608.8|609.2|608.6|21
1642763700000|2022-01-21 11:15:00|609.3|608.7|609.1|608.5|609.3|608.7|609|608.4|32
1642764000000|2022-01-21 11:20:00|609|608.4|609.1|608.5|609.1|608.5|608.8|608.2|51
1642764300000|2022-01-21 11:25:00|609.4|608.8|609.4|608.8|609.5|608.9|609.3|608.7|14
1642764600000|2022-01-21 11:30:00|609.3|608.7|609.1|608.5|609.4|608.8|609.1|608.5|46
1642764900000|2022-01-21 11:35:00|609.2|608.6|609.5|608.9|609.6|609|609.2|608.6|31
1642765200000|2022-01-21 11:40:00|609.6|609|609.3|608.7|609.6|609|609.3|608.7|16
1642765500000|2022-01-21 11:45:00|609.2|608.6|609.3|608.7|609.3|608.7|609.1|608.5|35
1642765800000|2022-01-21 11:50:00|609.4|608.8|609.6|609|609.7|609.1|609.4|608.8|16
1642766100000|2022-01-21 11:55:00|609.5|608.9|609.1|608.5|609.8|609.2|609.1|608.5|24
1642766400000|2022-01-21 12:00:00|609|608.4|608.6|608|609.1|608.5|608.6|608|19
1642766700000|2022-01-21 12:05:00|608.8|608.2|608.2|607.6|608.8|608.2|608.2|607.6|72
1642767000000|2022-01-21 12:10:00|608|607.4|608|607.4|608|607.4|607.7|607.1|66
1642767300000|2022-01-21 12:15:00|607.7|607.1|608|607.4|608.1|607.5|607.7|607.1|302
1642767600000|2022-01-21 12:20:00|607.8|607.2|607.7|607.1|608|607.4|607.7|607.1|35
1642767900000|2022-01-21 12:25:00|607.8|607.2|607.7|607.1|607.9|607.3|607.5|606.9|60
1642768200000|2022-01-21 12:30:00|607.6|607|607.3|606.7|607.7|607.1|607.1|606.5|114
1642768500000|2022-01-21 12:35:00|607.2|606.6|608|607.4|608|607.4|607.2|606.6|91
1642768800000|2022-01-21 12:40:00|607.9|607.3|608|607.4|608.2|607.6|607.9|607.3|48
1642769100000|2022-01-21 12:45:00|608.1|607.5|607.5|606.9|608.1|607.5|607.5|606.9|41
1642769400000|2022-01-21 12:50:00|607.6|607|607.6|607|607.7|607.1|607.5|606.9|156
1642769700000|2022-01-21 12:55:00|607.7|607.1|607.5|606.9|607.7|607.1|607.5|606.9|63
1642770000000|2022-01-21 13:00:00|607.2|606.6|607.2|606.6|607.2|606.6|607|606.4|112
1642770300000|2022-01-21 13:05:00|607.3|606.7|607.5|606.9|607.5|606.9|607.2|606.6|88
1642770600000|2022-01-21 13:10:00|607.7|607.1|608|607.4|608|607.4|607.5|606.9|83
1642770900000|2022-01-21 13:15:00|608.1|607.5|608|607.4|608.3|607.7|607.9|607.3|362
1642771200000|2022-01-21 13:20:00|608.2|607.6|607.5|606.9|608.2|607.6|607.4|606.8|62
1642771500000|2022-01-21 13:25:00|607.7|607.1|607.5|606.9|607.7|607.1|607.3|606.7|107
1642771800000|2022-01-21 13:30:00|607.7|607.1|608.2|607.6|608.4|607.8|607.6|607|232
1642772100000|2022-01-21 13:35:00|608.3|607.7|609.1|608.5|609.2|608.6|608.3|607.7|183
1642772400000|2022-01-21 13:40:00|609.2|608.6|608.6|608|609.5|608.9|608.4|607.8|283
1642775400000|2022-01-21 14:30:00|609.1|608.5|611.9|611.3|612.2|611.6|608.4|607.8|4362
1642775700000|2022-01-21 14:35:00|612.2|611.6|611.7|611.1|612.2|611.6|610.8|610.2|1689
1642776000000|2022-01-21 14:40:00|611.8|611.2|611.2|610.6|612.2|611.6|610.8|610.2|1143
1642776300000|2022-01-21 14:45:00|611|610.4|612.2|611.6|612.4|611.8|610.9|610.3|1208
1642776600000|2022-01-21 14:50:00|612.3|611.7|612.7|612.1|612.7|612.1|611.4|610.8|931
1642776900000|2022-01-21 14:55:00|612.5|611.9|614.8|614.2|614.8|614.2|612.5|611.9|2026
1642777200000|2022-01-21 15:00:00|614.7|614.1|615.1|614.5|615.3|614.7|613.7|613.1|2843
1642777500000|2022-01-21 15:05:00|615|614.4|614.9|614.3|615.4|614.8|614.7|614.1|1851
1642777800000|2022-01-21 15:10:00|615|614.4|615.6|615|615.9|615.3|614.7|614.1|1337
1642778100000|2022-01-21 15:15:00|615.5|614.9|615.7|615.1|616|615.4|615.3|614.7|1537
1642778400000|2022-01-21 15:20:00|615.6|615|611.8|611.2|615.8|615.2|611.6|611|3544
1642778700000|2022-01-21 15:25:00|611.7|611.1|608.2|607.6|612.1|611.5|607.9|607.3|3136
1642779000000|2022-01-21 15:30:00|607.9|607.3|608.5|607.9|608.7|608.1|606.4|605.8|4884
1642779300000|2022-01-21 15:35:00|608.3|607.7|608.9|608.3|609.3|608.7|608.2|607.6|1238
1642779600000|2022-01-21 15:40:00|609.1|608.5|609.9|609.3|610.5|609.9|608.9|608.3|2029
1642779900000|2022-01-21 15:45:00|609.8|609.2|611.2|610.6|612.1|611.5|609.8|609.2|1459
1642780200000|2022-01-21 15:50:00|611.3|610.7|610.3|609.7|611.4|610.8|610.3|609.7|891
1642780500000|2022-01-21 15:55:00|610.1|609.5|610.5|609.9|610.5|609.9|609.6|609|565
1642780800000|2022-01-21 16:00:00|610.6|610|611|610.4|611.3|610.7|610.1|609.5|766
1642781100000|2022-01-21 16:05:00|611.1|610.5|611.4|610.8|611.5|610.9|610.6|610|680
1642781400000|2022-01-21 16:10:00|611.3|610.7|611.3|610.7|612.1|611.5|611.1|610.5|604
1642781700000|2022-01-21 16:15:00|611.6|611|612.7|612.1|612.7|612.1|611.3|610.7|1381
1642782000000|2022-01-21 16:20:00|612.9|612.3|613.4|612.8|613.5|612.9|612.4|611.8|703
1642782300000|2022-01-21 16:25:00|613.3|612.7|612.7|612.1|613.4|612.8|612.7|612.1|558
1642782600000|2022-01-21 16:30:00|612.8|612.2|613.2|612.6|613.2|612.6|612.7|612.1|531
1642782900000|2022-01-21 16:35:00|613.4|612.8|611.9|611.3|613.9|613.3|611.6|611|1178
1642783200000|2022-01-21 16:40:00|612|611.4|612.8|612.2|612.9|612.3|611.9|611.3|734
1642783500000|2022-01-21 16:45:00|612.7|612.1|611.1|610.5|612.7|612.1|611|610.4|617
1642783800000|2022-01-21 16:50:00|611.2|610.6|611.4|610.8|612.1|611.5|611.1|610.5|672
1642784100000|2022-01-21 16:55:00|611.5|610.9|612|611.4|612.1|611.5|611.4|610.8|590
1642784400000|2022-01-21 17:00:00|611.9|611.3|612.5|611.9|612.5|611.9|611.8|611.2|683
1642784700000|2022-01-21 17:05:00|612.6|612|614|613.4|614.1|613.5|612.5|611.9|1335
1642785000000|2022-01-21 17:10:00|614.1|613.5|613.7|613.1|614.7|614.1|613.7|613.1|1264
1642785300000|2022-01-21 17:15:00|613.8|613.2|613.7|613.1|614|613.4|613.5|612.9|739
1642785600000|2022-01-21 17:20:00|614|613.4|613.4|612.8|614.2|613.6|613.4|612.8|598
1642785900000|2022-01-21 17:25:00|613.5|612.9|613.4|612.8|613.9|613.3|613.2|612.6|494
1642786200000|2022-01-21 17:30:00|613.3|612.7|613.6|613|613.6|613|613.1|612.5|556
1642786500000|2022-01-21 17:35:00|613.5|612.9|613.1|612.5|613.6|613|612.6|612|817
1642786800000|2022-01-21 17:40:00|613|612.4|613.6|613|613.9|613.3|612.9|612.3|653
1642787100000|2022-01-21 17:45:00|613.7|613.1|614.9|614.3|615|614.4|613.7|613.1|805
1642787400000|2022-01-21 17:50:00|614.8|614.2|615.4|614.8|615.8|615.2|614.8|614.2|1067
1642787700000|2022-01-21 17:55:00|615.5|614.9|615.5|614.9|615.6|615|615.3|614.7|1066
1642788000000|2022-01-21 18:00:00|615.6|615|615.4|614.8|615.6|615|614.9|614.3|1115
1642788300000|2022-01-21 18:05:00|615.2|614.6|615.6|615|615.6|615|615.2|614.6|667
1642788600000|2022-01-21 18:10:00|615.9|615.3|616.9|616.3|617.2|616.6|615.8|615.2|2023
1642788900000|2022-01-21 18:15:00|616.8|616.2|615.9|615.3|617|616.4|615.9|615.3|1339
1642789200000|2022-01-21 18:20:00|616|615.4|616.2|615.6|616.4|615.8|615.9|615.3|438
1642789500000|2022-01-21 18:25:00|616.1|615.5|615.5|614.9|616.4|615.8|615.4|614.8|850
1642789800000|2022-01-21 18:30:00|615.6|615|616.3|615.7|616.3|615.7|615.5|614.9|1007
1642790100000|2022-01-21 18:35:00|616.1|615.5|616|615.4|616.5|615.9|616|615.4|938
1642790400000|2022-01-21 18:40:00|616.1|615.5|616.4|615.8|616.7|616.1|616|615.4|747
1642790700000|2022-01-21 18:45:00|616.3|615.7|616.3|615.7|616.5|615.9|616|615.4|637
1642791000000|2022-01-21 18:50:00|616.4|615.8|616.8|616.2|616.9|616.3|616.3|615.7|861
1642791300000|2022-01-21 18:55:00|616.9|616.3|616.5|615.9|617|616.4|616.3|615.7|582
1642791600000|2022-01-21 19:00:00|616.7|616.1|615.9|615.3|616.8|616.2|615.9|615.3|2263
1642791900000|2022-01-21 19:05:00|616|615.4|615.8|615.2|616.5|615.9|615.8|615.2|1260
1642792200000|2022-01-21 19:10:00|616|615.4|615|614.4|616|615.4|614.8|614.2|4032
1642792500000|2022-01-21 19:15:00|614.9|614.3|616.8|616.2|617|616.4|614.7|614.1|3494
1642986000000|2022-01-24 01:00:00|615.9|615.3|615.5|614.9|617|616.4|615.5|614.9|1513
1642986300000|2022-01-24 01:05:00|615.4|614.8|615.3|614.7|615.8|615.2|615.1|614.5|642
1642986600000|2022-01-24 01:10:00|615.5|614.9|615|614.4|615.6|615|614.8|614.2|423
1642986900000|2022-01-24 01:15:00|615.2|614.6|615.4|614.8|615.8|615.2|615.2|614.6|203
1642987200000|2022-01-24 01:20:00|615.3|614.7|615.7|615.1|615.9|615.3|615.2|614.6|207
1642987500000|2022-01-24 01:25:00|615.6|615|615.2|614.6|615.7|615.1|614.7|614.1|259
1642987800000|2022-01-24 01:30:00|615|614.4|614.9|614.3|615.2|614.6|614.7|614.1|133
1642988100000|2022-01-24 01:35:00|615.4|614.8|615.4|614.8|615.4|614.8|615.2|614.6|70
1642988400000|2022-01-24 01:40:00|615.5|614.9|615.9|615.3|615.9|615.3|615.5|614.9|129
1642988700000|2022-01-24 01:45:00|615.8|615.2|616.2|615.6|616.2|615.6|615.8|615.2|219
1642989000000|2022-01-24 01:50:00|616.3|615.7|616.5|615.9|616.7|616.1|616.2|615.6|306
1642989300000|2022-01-24 01:55:00|616.6|616|617|616.4|617.1|616.5|616.5|615.9|178
1642989600000|2022-01-24 02:00:00|616.9|616.3|616.7|616.1|617.1|616.5|616.7|616.1|48
1642989900000|2022-01-24 02:05:00|616.6|616|617|616.4|617.2|616.6|616.5|615.9|234
1642990200000|2022-01-24 02:10:00|617.1|616.5|617.1|616.5|617.2|616.6|616.9|616.3|69
1642990500000|2022-01-24 02:15:00|617.2|616.6|617.7|617.1|617.7|617.1|617.1|616.5|269
1642990800000|2022-01-24 02:20:00|617.6|617|617.7|617.1|617.9|617.3|617.6|617|89
1642991100000|2022-01-24 02:25:00|617.6|617|617.6|617|617.7|617.1|617.6|617|63
1642991400000|2022-01-24 02:30:00|617.4|616.8|617.6|617|617.8|617.2|617.4|616.8|81
1642991700000|2022-01-24 02:35:00|617.7|617.1|617.8|617.2|617.9|617.3|617.6|617|99
1642992000000|2022-01-24 02:40:00|617.9|617.3|617.7|617.1|617.9|617.3|617.7|617.1|309
1642992300000|2022-01-24 02:45:00|617.5|616.9|617.4|616.8|617.5|616.9|617.2|616.6|63
1642992600000|2022-01-24 02:50:00|617.3|616.7|617.2|616.6|617.5|616.9|617.2|616.6|83
1642992900000|2022-01-24 02:55:00|617.4|616.8|617.5|616.9|617.5|616.9|617.2|616.6|121
1642993200000|2022-01-24 03:00:00|617.4|616.8|617.5|616.9|617.7|617.1|617.4|616.8|30
1642993500000|2022-01-24 03:05:00|617.4|616.8|617.5|616.9|617.7|617.1|617.4|616.8|56
1642993800000|2022-01-24 03:10:00|617.4|616.8|616.7|616.1|617.5|616.9|616.7|616.1|166
1642994100000|2022-01-24 03:15:00|616.9|616.3|616.9|616.3|617.2|616.6|616.9|616.3|75
1642994400000|2022-01-24 03:20:00|617|616.4|616.9|616.3|617|616.4|616.7|616.1|71
1642994700000|2022-01-24 03:25:00|617|616.4|617.2|616.6|617.2|616.6|616.9|616.3|132
1642995000000|2022-01-24 03:30:00|617.5|616.9|617.4|616.8|617.5|616.9|617.2|616.6|120
1642995300000|2022-01-24 03:35:00|617.5|616.9|617.7|617.1|617.7|617.1|617.5|616.9|35
1642995600000|2022-01-24 03:40:00|617.3|616.7|617.4|616.8|617.4|616.8|617.3|616.7|95
1642995900000|2022-01-24 03:45:00|617.5|616.9|617.5|616.9|617.5|616.9|617.4|616.8|144
1642996200000|2022-01-24 03:50:00|||||||||92
1642996500000|2022-01-24 03:55:00|617.6|617|617.5|616.9|617.6|617|617.5|616.9|6
1642996800000|2022-01-24 04:00:00|617.6|617|617.6|617|617.6|617|617.5|616.9|39
1642997100000|2022-01-24 04:05:00|617.5|616.9|617.6|617|617.6|617|617.5|616.9|87
1642997400000|2022-01-24 04:10:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|73
1642997700000|2022-01-24 04:15:00|617.5|616.9|617.6|617|617.7|617.1|617.5|616.9|137
1642998000000|2022-01-24 04:20:00|||||||||20
1642998300000|2022-01-24 04:25:00|||||||||55
1642998600000|2022-01-24 04:30:00|617.7|617.1|617.7|617.1|617.7|617.1|617.6|617|17
1642998900000|2022-01-24 04:35:00|617.6|617|617.7|617.1|617.7|617.1|617.6|617|12
1642999200000|2022-01-24 04:40:00|||||||||9
1642999500000|2022-01-24 04:45:00|||||||||6
1642999800000|2022-01-24 04:50:00|||||||||58
1643000100000|2022-01-24 04:55:00|||||||||27
1643000400000|2022-01-24 05:00:00|||||||||5
1643000700000|2022-01-24 05:05:00|617.5|616.9|617.5|616.9|617.7|617.1|617.5|616.9|32
1643001000000|2022-01-24 05:10:00|||||||||5
1643001300000|2022-01-24 05:15:00|617.4|616.8|617.2|616.6|617.4|616.8|617.2|616.6|28
1643001600000|2022-01-24 05:20:00|||||||||6
1643001900000|2022-01-24 05:25:00|617.5|616.9|617.5|616.9|617.5|616.9|617.5|616.9|46
1643002200000|2022-01-24 05:30:00|617.7|617.1|617.4|616.8|617.7|617.1|617.4|616.8|85
1643002500000|2022-01-24 05:35:00|617.3|616.7|617.1|616.5|617.3|616.7|617|616.4|19
1643002800000|2022-01-24 05:40:00|617.2|616.6|617.2|616.6|617.3|616.7|617.1|616.5|27
1643003100000|2022-01-24 05:45:00|617.3|616.7|617.6|617|617.6|617|617.2|616.6|39
1643003400000|2022-01-24 05:50:00|617.7|617.1|617.6|617|617.7|617.1|617.6|617|12
1643003700000|2022-01-24 05:55:00|617.7|617.1|617.7|617.1|617.7|617.1|617.6|617|16
1643004000000|2022-01-24 06:00:00|617.6|617|617.2|616.6|617.6|617|617.2|616.6|29
1643004300000|2022-01-24 06:05:00|617.3|616.7|617.3|616.7|617.4|616.8|617.1|616.5|25
1643004600000|2022-01-24 06:10:00|617.4|616.8|617.4|616.8|617.4|616.8|617.2|616.6|6
1643004900000|2022-01-24 06:15:00|617.3|616.7|617|616.4|617.4|616.8|617|616.4|25
1643005200000|2022-01-24 06:20:00|616.9|616.3|615.8|615.2|616.9|616.3|615.7|615.1|618
1643005500000|2022-01-24 06:25:00|615.7|615.1|615.6|615|615.9|615.3|615.4|614.8|170
1643005800000|2022-01-24 06:30:00|615.5|614.9|615.6|615|615.6|615|615.1|614.5|153
1643006100000|2022-01-24 06:35:00|615.7|615.1|615.6|615|615.7|615.1|615.6|615|40
1643006400000|2022-01-24 06:40:00|615.4|614.8|615.3|614.7|615.4|614.8|615.1|614.5|56
1643006700000|2022-01-24 06:45:00|615.4|614.8|615.3|614.7|615.4|614.8|615.1|614.5|52
1643007000000|2022-01-24 06:50:00|615.4|614.8|614.9|614.3|615.4|614.8|614.9|614.3|64
1643007300000|2022-01-24 06:55:00|615|614.4|614.9|614.3|615.1|614.5|614.9|614.3|27
1643007600000|2022-01-24 07:00:00|615|614.4|615.1|614.5|615.1|614.5|614.9|614.3|39
1643007900000|2022-01-24 07:05:00|615.4|614.8|615.4|614.8|615.4|614.8|615.2|614.6|110
1643008200000|2022-01-24 07:10:00|615.6|615|614|613.4|615.6|615|613.8|613.2|524
1643008500000|2022-01-24 07:15:00|614.1|613.5|614.1|613.5|614.1|613.5|614.1|613.5|16
1643008800000|2022-01-24 07:20:00|613.8|613.2|614.1|613.5|614.1|613.5|613.8|613.2|80
1643009100000|2022-01-24 07:25:00|614.2|613.6|614.3|613.7|614.3|613.7|614.2|613.6|21
1643009400000|2022-01-24 07:30:00|614.4|613.8|614.3|613.7|614.6|614|614.3|613.7|47
1643009700000|2022-01-24 07:35:00|613.8|613.2|614|613.4|614|613.4|613.8|613.2|73
1643010000000|2022-01-24 07:40:00|614.1|613.5|614.1|613.5|614.2|613.6|614.1|613.5|14
1643010300000|2022-01-24 07:45:00|613.8|613.2|613.8|613.2|614.1|613.5|613.8|613.2|83
1643010600000|2022-01-24 07:50:00|613.9|613.3|613.9|613.3|614.1|613.5|613.8|613.2|45
1643010900000|2022-01-24 07:55:00|613.8|613.2|614.2|613.6|614.3|613.7|613.8|613.2|62
1643011200000|2022-01-24 08:00:00|614.1|613.5|613.7|613.1|614.1|613.5|613.2|612.6|247
1643011500000|2022-01-24 08:05:00|613.8|613.2|614.1|613.5|614.1|613.5|613.7|613.1|78
1643011800000|2022-01-24 08:10:00|614|613.4|614.2|613.6|614.3|613.7|613.9|613.3|75
1643012100000|2022-01-24 08:15:00|614.1|613.5|613.9|613.3|614.1|613.5|613.9|613.3|27
1643012400000|2022-01-24 08:20:00|614|613.4|614|613.4|614.1|613.5|613.9|613.3|52
1643012700000|2022-01-24 08:25:00|613.9|613.3|613.9|613.3|614.1|613.5|613.8|613.2|33
1643013000000|2022-01-24 08:30:00|614|613.4|614.6|614|615.1|614.5|614|613.4|63
1643013300000|2022-01-24 08:35:00|614.5|613.9|614.5|613.9|614.6|614|614.4|613.8|52
1643013600000|2022-01-24 08:40:00|614.6|614|614.2|613.6|614.6|614|614.2|613.6|36
1643013900000|2022-01-24 08:45:00|614.3|613.7|614.5|613.9|614.6|614|614.3|613.7|40
1643014200000|2022-01-24 08:50:00|614.3|613.7|614.3|613.7|614.5|613.9|614.2|613.6|57
1643014500000|2022-01-24 08:55:00|614.2|613.6|614|613.4|614.3|613.7|613.6|613|36
1643014800000|2022-01-24 09:00:00|613.8|613.2|614.3|613.7|614.3|613.7|613.8|613.2|43
1643015100000|2022-01-24 09:05:00|614.2|613.6|614.3|613.7|614.6|614|614.1|613.5|49
1643015400000|2022-01-24 09:10:00|614.2|613.6|614.3|613.7|614.3|613.7|613.9|613.3|53
1643015700000|2022-01-24 09:15:00|614.2|613.6|614.2|613.6|614.3|613.7|614.1|613.5|47
1643016000000|2022-01-24 09:20:00|614.3|613.7|613.8|613.2|614.3|613.7|613.6|613|54
1643016300000|2022-01-24 09:25:00|613.9|613.3|614|613.4|614.2|613.6|613.8|613.2|25
1643016600000|2022-01-24 09:30:00|613.9|613.3|613.9|613.3|613.9|613.3|613.4|612.8|286
1643016900000|2022-01-24 09:35:00|614|613.4|613.8|613.2|614.1|613.5|613.8|613.2|30
1643017200000|2022-01-24 09:40:00|613.7|613.1|613.3|612.7|613.7|613.1|613.1|612.5|37
1643017500000|2022-01-24 09:45:00|613.2|612.6|614.3|613.7|614.3|613.7|613.1|612.5|82
1643017800000|2022-01-24 09:50:00|614.4|613.8|614.5|613.9|614.7|614.1|614.3|613.7|104
1643018100000|2022-01-24 09:55:00|614.6|614|614.6|614|614.7|614.1|614.5|613.9|47
1643018400000|2022-01-24 10:00:00|614.7|614.1|614.6|614|614.9|614.3|614.6|614|62
1643018700000|2022-01-24 10:05:00|614.5|613.9|614.1|613.5|614.6|614|614.1|613.5|31
1643019000000|2022-01-24 10:10:00|613.8|613.2|614|613.4|614|613.4|613.7|613.1|24
1643019300000|2022-01-24 10:15:00|614.1|613.5|613.8|613.2|614.1|613.5|613.6|613|12
1643019600000|2022-01-24 10:20:00|613.7|613.1|613.4|612.8|613.8|613.2|613.3|612.7|18
1643019900000|2022-01-24 10:25:00|613.3|612.7|613.6|613|613.9|613.3|613.3|612.7|24
1643020200000|2022-01-24 10:30:00|613.5|612.9|613.4|612.8|613.7|613.1|613|612.4|333
1643020500000|2022-01-24 10:35:00|613.3|612.7|612.7|612.1|613.3|612.7|612.6|612|339
1643020800000|2022-01-24 10:40:00|612.6|612|612.5|611.9|612.7|612.1|612.1|611.5|114
1643021100000|2022-01-24 10:45:00|612.4|611.8|612.9|612.3|613.1|612.5|612.4|611.8|55
1643021400000|2022-01-24 10:50:00|613|612.4|612.7|612.1|613.2|612.6|612.7|612.1|53
1643021700000|2022-01-24 10:55:00|612.6|612|613.6|613|613.6|613|612.6|612|24
1643022000000|2022-01-24 11:00:00|613.5|612.9|613.1|612.5|613.7|613.1|613.1|612.5|69
1643022300000|2022-01-24 11:05:00|613|612.4|613.3|612.7|613.3|612.7|613|612.4|42
1643022600000|2022-01-24 11:10:00|613.4|612.8|613.3|612.7|613.4|612.8|613.1|612.5|30
1643022900000|2022-01-24 11:15:00|613.5|612.9|613.4|612.8|613.6|613|613.2|612.6|52
1643023200000|2022-01-24 11:20:00|613.3|612.7|613.5|612.9|613.8|613.2|613.2|612.6|211
1643023500000|2022-01-24 11:25:00|613.4|612.8|613.2|612.6|613.7|613.1|613.1|612.5|189
1643023800000|2022-01-24 11:30:00|613.3|612.7|612|611.4|613.3|612.7|611.7|611.1|745
1643024100000|2022-01-24 11:35:00|611.9|611.3|612.5|611.9|612.5|611.9|611.9|611.3|269
1643024400000|2022-01-24 11:40:00|612.2|611.6|612.5|611.9|612.6|612|612.2|611.6|69
1643024700000|2022-01-24 11:45:00|612.4|611.8|612.5|611.9|612.7|612.1|612.1|611.5|70
1643025000000|2022-01-24 11:50:00|612.6|612|612.7|612.1|612.7|612.1|612.5|611.9|22
1643025300000|2022-01-24 11:55:00|612.6|612|612.5|611.9|612.7|612.1|612.2|611.6|23
1643025600000|2022-01-24 12:00:00|612.6|612|612.5|611.9|612.7|612.1|612.1|611.5|95
1643025900000|2022-01-24 12:05:00|612.6|612|612.2|611.6|612.6|612|612|611.4|99
1643026200000|2022-01-24 12:10:00|612.5|611.9|612.7|612.1|612.7|612.1|612|611.4|56
1643026500000|2022-01-24 12:15:00|613|612.4|612.7|612.1|613|612.4|612.6|612|101
1643026800000|2022-01-24 12:20:00|612.6|612|612.7|612.1|612.9|612.3|612.4|611.8|92
1643027100000|2022-01-24 12:25:00|613|612.4|612.9|612.3|613|612.4|612.7|612.1|86
1643027400000|2022-01-24 12:30:00|613|612.4|612.5|611.9|613|612.4|612.5|611.9|67
1643027700000|2022-01-24 12:35:00|612.7|612.1|612.7|612.1|612.7|612.1|612.5|611.9|35
1643028000000|2022-01-24 12:40:00|612.6|612|612.4|611.8|612.9|612.3|612.4|611.8|41
1643028300000|2022-01-24 12:45:00|612.5|611.9|612.8|612.2|613.2|612.6|612.5|611.9|191
1643028600000|2022-01-24 12:50:00|612.7|612.1|612.8|612.2|612.8|612.2|611.9|611.3|285
1643028900000|2022-01-24 12:55:00|612.9|612.3|612.8|612.2|613.1|612.5|612.4|611.8|433
1643029200000|2022-01-24 13:00:00|612.7|612.1|611.7|611.1|612.8|612.2|611.6|611|122
1643029500000|2022-01-24 13:05:00|611.6|611|612.4|611.8|612.6|612|611.6|611|175
1643029800000|2022-01-24 13:10:00|612.3|611.7|612.1|611.5|612.4|611.8|612.1|611.5|48
1643030100000|2022-01-24 13:15:00|611.9|611.3|611.1|610.5|611.9|611.3|611.1|610.5|352
1643030400000|2022-01-24 13:20:00|610.8|610.2|610.3|609.7|611|610.4|610.3|609.7|378
1643030700000|2022-01-24 13:25:00|610.5|609.9|610.6|610|610.6|610|610.1|609.5|276
1643031000000|2022-01-24 13:30:00|610.8|610.2|610.2|609.6|610.9|610.3|610.1|609.5|202
1643031300000|2022-01-24 13:35:00|610.1|609.5|609.7|609.1|610.2|609.6|609.6|609|380
1643031600000|2022-01-24 13:40:00|609.8|609.2|609.9|609.3|610|609.4|609.5|608.9|210
1643034600000|2022-01-24 14:30:00|610.1|609.5|610.6|610|611.1|610.5|608.8|608.2|3474
1643034900000|2022-01-24 14:35:00|610.3|609.7|611.8|611.2|612|611.4|609.8|609.2|1484
1643035200000|2022-01-24 14:40:00|611.9|611.3|611.4|610.8|613.1|612.5|611.3|610.7|1724
1643035500000|2022-01-24 14:45:00|611.5|610.9|610|609.4|611.7|611.1|609.3|608.7|1342
1643035800000|2022-01-24 14:50:00|610.1|609.5|611|610.4|611.3|610.7|609.4|608.8|2627
1643036100000|2022-01-24 14:55:00|610.9|610.3|611.3|610.7|611.9|611.3|610.7|610.1|1380
1643036400000|2022-01-24 15:00:00|611.1|610.5|610.6|610|612.1|611.5|610.6|610|850
1643036700000|2022-01-24 15:05:00|610.4|609.8|608.9|608.3|610.4|609.8|608.6|608|985
1643037000000|2022-01-24 15:10:00|608.6|608|609.4|608.8|609.4|608.8|608.4|607.8|1923
1643037300000|2022-01-24 15:15:00|610|609.4|611.4|610.8|611.6|611|609.9|609.3|4673
1643037600000|2022-01-24 15:20:00|611.5|610.9|612.6|612|612.6|612|611.1|610.5|1976
1643037900000|2022-01-24 15:25:00|612.7|612.1|613.6|613|613.6|613|612.7|612.1|3686
1643038200000|2022-01-24 15:30:00|612.5|611.9|612.9|612.3|613.5|612.9|612.5|611.9|12467
1643038500000|2022-01-24 15:35:00|613.3|612.7|615|614.4|615.5|614.9|613.3|612.7|4808
1643038800000|2022-01-24 15:40:00|615.1|614.5|615.4|614.8|615.7|615.1|614.6|614|1230
1643039100000|2022-01-24 15:45:00|616.4|615.8|615.4|614.8|616.7|616.1|615.4|614.8|4826
1643039400000|2022-01-24 15:50:00|615.2|614.6|615.5|614.9|615.6|615|614.8|614.2|86
1643039700000|2022-01-24 15:55:00|615.3|614.7|615.6|615|615.6|615|614.8|614.2|10145
1643040000000|2022-01-24 16:00:00|615.3|614.7|613.2|612.6|615.4|614.8|613.2|612.6|2322
1643040300000|2022-01-24 16:05:00|613.3|612.7|613.6|613|613.8|613.2|613.1|612.5|1694
1643040600000|2022-01-24 16:10:00|613.4|612.8|613.3|612.7|613.8|613.2|612.8|612.2|1398
1643040900000|2022-01-24 16:15:00|613.2|612.6|614.1|613.5|614.4|613.8|612.9|612.3|1943
1643041200000|2022-01-24 16:20:00|614|613.4|614.1|613.5|614.3|613.7|613.7|613.1|483
1643041500000|2022-01-24 16:25:00|614.3|613.7|614.2|613.6|614.5|613.9|613.9|613.3|368
1643041800000|2022-01-24 16:30:00|614.3|613.7|614.8|614.2|615.2|614.6|614.3|613.7|740
1643042100000|2022-01-24 16:35:00|614.7|614.1|613.6|613|614.8|614.2|613.4|612.8|1195
1643042400000|2022-01-24 16:40:00|613.8|613.2|613.6|613|613.9|613.3|613.3|612.7|1318
1643042700000|2022-01-24 16:45:00|613.7|613.1|611.7|611.1|614.2|613.6|611.3|610.7|1288
1643043000000|2022-01-24 16:50:00|612|611.4|612.9|612.3|613|612.4|611.7|611.1|1488
1643043300000|2022-01-24 16:55:00|613.3|612.7|613|612.4|613.6|613|612.7|612.1|626
1643043600000|2022-01-24 17:00:00|612.9|612.3|611.7|611.1|613|612.4|611.7|611.1|819
1643043900000|2022-01-24 17:05:00|611.8|611.2|612.2|611.6|613|612.4|611.8|611.2|881
1643044200000|2022-01-24 17:10:00|612.4|611.8|612.5|611.9|613.1|612.5|612.3|611.7|417
1643044500000|2022-01-24 17:15:00|612.2|611.6|611.1|610.5|612.2|611.6|610.9|610.3|471
1643044800000|2022-01-24 17:20:00|611.2|610.6|613.1|612.5|613.6|613|611.1|610.5|790
1643045100000|2022-01-24 17:25:00|613.4|612.8|613.3|612.7|613.6|613|612.9|612.3|1657
1643045400000|2022-01-24 17:30:00|613.2|612.6|613|612.4|613.6|613|612.3|611.7|704
1643045700000|2022-01-24 17:35:00|612.8|612.2|612.7|612.1|612.8|612.2|612.5|611.9|475
1643046000000|2022-01-24 17:40:00|612.6|612|613.1|612.5|613.2|612.6|612.4|611.8|449
1643046300000|2022-01-24 17:45:00|613.3|612.7|613.9|613.3|614.1|613.5|613.3|612.7|825
1643046600000|2022-01-24 17:50:00|613.8|613.2|613.8|613.2|614.1|613.5|613.6|613|818
1643046900000|2022-01-24 17:55:00|613.6|613|615.1|614.5|615.1|614.5|613.6|613|559
1643047200000|2022-01-24 18:00:00|615|614.4|615.6|615|615.8|615.2|614.9|614.3|507
1643047500000|2022-01-24 18:05:00|615.5|614.9|616|615.4|616.3|615.7|615.1|614.5|890
1643047800000|2022-01-24 18:10:00|616.1|615.5|616.1|615.5|616.4|615.8|615.6|615|550
1643048100000|2022-01-24 18:15:00|615.9|615.3|616.3|615.7|616.4|615.8|615.7|615.1|1017
1643048400000|2022-01-24 18:20:00|616.2|615.6|615.8|615.2|616.4|615.8|615.6|615|674
1643048700000|2022-01-24 18:25:00|615.7|615.1|615.6|615|616.4|615.8|615.6|615|695
1643049000000|2022-01-24 18:30:00|615.5|614.9|616|615.4|616.7|616.1|615.5|614.9|697
1643049300000|2022-01-24 18:35:00|616.1|615.5|616.5|615.9|616.9|616.3|615.9|615.3|811
1643049600000|2022-01-24 18:40:00|616.6|616|616|615.4|617|616.4|615.7|615.1|1310
1643049900000|2022-01-24 18:45:00|615.9|615.3|616.7|616.1|616.8|616.2|615.7|615.1|726
1643050200000|2022-01-24 18:50:00|616.6|616|616.4|615.8|616.9|616.3|616.2|615.6|540
1643050500000|2022-01-24 18:55:00|616.6|616|616.9|616.3|617.4|616.8|616.5|615.9|728
1643050800000|2022-01-24 19:00:00|616.6|616|617.1|616.5|617.1|616.5|616.4|615.8|988
1643051100000|2022-01-24 19:05:00|617.4|616.8|617.5|616.9|617.6|617|617.1|616.5|1043
1643051400000|2022-01-24 19:10:00|617.4|616.8|619.1|618.5|619.4|618.8|617.1|616.5|4104
1643051700000|2022-01-24 19:15:00|619|618.4|619.2|618.6|619.4|618.8|618.3|617.7|2882
1643072400000|2022-01-25 01:00:00|617.1|616.5|616.7|616.1|617.1|616.5|616.2|615.6|739
1643072700000|2022-01-25 01:05:00|616.8|616.2|617|616.4|617.3|616.7|616.8|616.2|344
1643073000000|2022-01-25 01:10:00|617.1|616.5|617|616.4|617.5|616.9|617|616.4|177
1643073300000|2022-01-25 01:15:00|617.1|616.5|617.9|617.3|618.1|617.5|617.1|616.5|115
1643073600000|2022-01-25 01:20:00|618.1|617.5|617.6|617|618.1|617.5|617.4|616.8|107
1643073900000|2022-01-25 01:25:00|617.4|616.8|617.9|617.3|618.1|617.5|617.4|616.8|178
1643074200000|2022-01-25 01:30:00|617.8|617.2|617.6|617|617.9|617.3|617.6|617|100
1643074500000|2022-01-25 01:35:00|617.3|616.7|617.4|616.8|617.6|617|617.3|616.7|61
1643074800000|2022-01-25 01:40:00|617.3|616.7|617.2|616.6|617.3|616.7|617.1|616.5|38
1643075100000|2022-01-25 01:45:00|617.1|616.5|617.8|617.2|617.8|617.2|617.1|616.5|57
1643075400000|2022-01-25 01:50:00|617.7|617.1|617.4|616.8|617.8|617.2|617.3|616.7|74
1643075700000|2022-01-25 01:55:00|617.3|616.7|616.9|616.3|617.3|616.7|616.8|616.2|43
1643076000000|2022-01-25 02:00:00|617|616.4|617.1|616.5|617.1|616.5|617|616.4|18
1643076300000|2022-01-25 02:05:00|616.9|616.3|616.9|616.3|617.1|616.5|616.9|616.3|60
1643076600000|2022-01-25 02:10:00|617.1|616.5|617.1|616.5|617.1|616.5|617.1|616.5|10
1643076900000|2022-01-25 02:15:00|617.3|616.7|617.3|616.7|617.3|616.7|617.2|616.6|58
1643077200000|2022-01-25 02:20:00|617.1|616.5|617.3|616.7|617.4|616.8|617.1|616.5|68
1643077500000|2022-01-25 02:25:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|11
1643077800000|2022-01-25 02:30:00|617.2|616.6|617.6|617|617.6|617|617.2|616.6|40
1643078100000|2022-01-25 02:35:00|617.8|617.2|617.8|617.2|617.8|617.2|617.7|617.1|37
1643078400000|2022-01-25 02:40:00|617.9|617.3|617.6|617|617.9|617.3|617.6|617|76
1643078700000|2022-01-25 02:45:00|617.7|617.1|617.6|617|617.7|617.1|617.6|617|24
1643079000000|2022-01-25 02:50:00|617.8|617.2|617.6|617|617.8|617.2|617.6|617|77
1643079300000|2022-01-25 02:55:00|617.7|617.1|617.8|617.2|617.9|617.3|617.6|617|20
1643079600000|2022-01-25 03:00:00|617.6|617|617.4|616.8|617.6|617|617.4|616.8|19
1643079900000|2022-01-25 03:05:00|617.6|617|617.1|616.5|617.6|617|617.1|616.5|43
1643080200000|2022-01-25 03:10:00|617.2|616.6|617.3|616.7|617.6|617|617.2|616.6|42
1643080500000|2022-01-25 03:15:00|617.2|616.6|617|616.4|617.3|616.7|617|616.4|32
1643080800000|2022-01-25 03:20:00|617.1|616.5|617.1|616.5|617.1|616.5|617.1|616.5|10
1643081100000|2022-01-25 03:25:00|||||||||1
1643081400000|2022-01-25 03:30:00|617|616.4|616.6|616|617|616.4|616.6|616|120
1643081700000|2022-01-25 03:35:00|616.5|615.9|616.6|616|616.6|616|616.5|615.9|17
1643082000000|2022-01-25 03:40:00|616.5|615.9|616.7|616.1|616.7|616.1|616.5|615.9|207
1643082300000|2022-01-25 03:45:00|616.6|616|616.5|615.9|616.9|616.3|616.5|615.9|28
1643082600000|2022-01-25 03:50:00|616.4|615.8|616.5|615.9|616.5|615.9|616.4|615.8|7
1643082900000|2022-01-25 03:55:00|616.6|616|616.7|616.1|616.7|616.1|616.6|616|45
1643083200000|2022-01-25 04:00:00|616.6|616|616.9|616.3|616.9|616.3|616.6|616|37
1643083500000|2022-01-25 04:05:00|616.8|616.2|617|616.4|617|616.4|616.8|616.2|13
1643083800000|2022-01-25 04:10:00|617.1|616.5|617.1|616.5|617.2|616.6|617.1|616.5|36
1643084100000|2022-01-25 04:15:00|617|616.4|617.1|616.5|617.1|616.5|617|616.4|5
1643084400000|2022-01-25 04:20:00|617|616.4|616.8|616.2|617|616.4|616.8|616.2|375
1643084700000|2022-01-25 04:25:00|616.9|616.3|617|616.4|617|616.4|616.8|616.2|10
1643085000000|2022-01-25 04:30:00|||||||||7
1643085300000|2022-01-25 04:35:00|616.9|616.3|616.8|616.2|616.9|616.3|616.8|616.2|4
1643085600000|2022-01-25 04:40:00|616.9|616.3|617|616.4|617|616.4|616.9|616.3|11
1643085900000|2022-01-25 04:45:00|||||||||4
1643086200000|2022-01-25 04:50:00|||||||||5
1643086500000|2022-01-25 04:55:00|||||||||4
1643086800000|2022-01-25 05:00:00|616.8|616.2|616.9|616.3|617|616.4|616.5|615.9|20
1643087100000|2022-01-25 05:05:00|617|616.4|617|616.4|617|616.4|617|616.4|243
1643087400000|2022-01-25 05:10:00|||||||||5
1643087700000|2022-01-25 05:15:00|||||||||8
1643088000000|2022-01-25 05:20:00|617.2|616.6|617.2|616.6|617.2|616.6|617.1|616.5|9
1643088300000|2022-01-25 05:25:00|617.3|616.7|617.3|616.7|617.3|616.7|617.3|616.7|8
1643088600000|2022-01-25 05:30:00|617.2|616.6|617.5|616.9|617.8|617.2|617.2|616.6|31
1643088900000|2022-01-25 05:35:00|617.4|616.8|617.4|616.8|617.4|616.8|617.2|616.6|7
1643089200000|2022-01-25 05:40:00|617.3|616.7|617.7|617.1|617.8|617.2|617.3|616.7|58
1643089500000|2022-01-25 05:45:00|617.5|616.9|617.5|616.9|617.5|616.9|617.5|616.9|3
1643089800000|2022-01-25 05:50:00|||||||||6
1643090100000|2022-01-25 05:55:00|617.7|617.1|617.7|617.1|617.7|617.1|617.6|617|21
1643090400000|2022-01-25 06:00:00|617.8|617.2|617.5|616.9|617.8|617.2|617.5|616.9|35
1643090700000|2022-01-25 06:05:00|617.7|617.1|617.3|616.7|617.7|617.1|617.3|616.7|19
1643091000000|2022-01-25 06:10:00|||||||||5
1643091300000|2022-01-25 06:15:00|617.5|616.9|617.5|616.9|617.5|616.9|617.3|616.7|20
1643091600000|2022-01-25 06:20:00|617.6|617|617.5|616.9|617.6|617|617.5|616.9|11
1643091900000|2022-01-25 06:25:00|||||||||4
1643092200000|2022-01-25 06:30:00|||||||||9
1643092500000|2022-01-25 06:35:00|617.7|617.1|617.7|617.1|617.7|617.1|617.7|617.1|8
1643092800000|2022-01-25 06:40:00|||||||||4
1643093100000|2022-01-25 06:45:00|617.8|617.2|618|617.4|618|617.4|617.7|617.1|15
1643093400000|2022-01-25 06:50:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|33
1643093700000|2022-01-25 06:55:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|18
1643094000000|2022-01-25 07:00:00|617.7|617.1|617.7|617.1|618|617.4|617.7|617.1|43
1643094300000|2022-01-25 07:05:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|61
1643094600000|2022-01-25 07:10:00|617.5|616.9|617.5|616.9|617.8|617.2|617.5|616.9|83
1643094900000|2022-01-25 07:15:00|617.6|617|617.3|616.7|617.6|617|617.2|616.6|86
1643095200000|2022-01-25 07:20:00|617.2|616.6|617|616.4|617.2|616.6|617|616.4|38
1643095500000|2022-01-25 07:25:00|617.2|616.6|617.5|616.9|617.5|616.9|617.2|616.6|33
1643095800000|2022-01-25 07:30:00|617.4|616.8|617.3|616.7|617.5|616.9|617.3|616.7|24
1643096100000|2022-01-25 07:35:00|617.5|616.9|617.5|616.9|617.5|616.9|617.3|616.7|31
1643096400000|2022-01-25 07:40:00|617.4|616.8|617.2|616.6|617.4|616.8|617.2|616.6|19
1643096700000|2022-01-25 07:45:00|617.1|616.5|617.5|616.9|617.5|616.9|617.1|616.5|54
1643097000000|2022-01-25 07:50:00|617.4|616.8|617.5|616.9|617.5|616.9|617.4|616.8|23
1643097300000|2022-01-25 07:55:00|617.7|617.1|617.7|617.1|617.7|617.1|617.5|616.9|55
1643097600000|2022-01-25 08:00:00|617.8|617.2|617.1|616.5|617.8|617.2|617.1|616.5|111
1643097900000|2022-01-25 08:05:00|617|616.4|617.4|616.8|617.4|616.8|617|616.4|67
1643098200000|2022-01-25 08:10:00|617.5|616.9|618|617.4|618|617.4|617.4|616.8|17
1643098500000|2022-01-25 08:15:00|617.9|617.3|617.6|617|617.9|617.3|617.6|617|16
1643098800000|2022-01-25 08:20:00|617.5|616.9|618|617.4|618|617.4|617.4|616.8|51
1643099100000|2022-01-25 08:25:00|617.9|617.3|617.5|616.9|618|617.4|617.5|616.9|21
1643099400000|2022-01-25 08:30:00|617.4|616.8|617.2|616.6|617.4|616.8|617.1|616.5|34
1643099700000|2022-01-25 08:35:00|617.4|616.8|617.7|617.1|617.7|617.1|617.4|616.8|48
1643100000000|2022-01-25 08:40:00|618|617.4|618|617.4|618|617.4|617.9|617.3|25
1643100300000|2022-01-25 08:45:00|617.9|617.3|617.7|617.1|617.9|617.3|617.6|617|34
1643100600000|2022-01-25 08:50:00|617.6|617|617.6|617|617.9|617.3|617.6|617|31
1643100900000|2022-01-25 08:55:00|617.5|616.9|617.6|617|617.6|617|617.5|616.9|31
1643101200000|2022-01-25 09:00:00|617.7|617.1|617.5|616.9|617.9|617.3|617.5|616.9|97
1643101500000|2022-01-25 09:05:00|617.6|617|618|617.4|618|617.4|617.6|617|17
1643101800000|2022-01-25 09:10:00|617.9|617.3|618|617.4|618.1|617.5|617.7|617.1|103
1643102100000|2022-01-25 09:15:00|618.1|617.5|618.5|617.9|618.5|617.9|618.1|617.5|171
1643102400000|2022-01-25 09:20:00|618.4|617.8|618.5|617.9|618.7|618.1|618.4|617.8|38
1643102700000|2022-01-25 09:25:00|618.4|617.8|618.4|617.8|618.4|617.8|618.1|617.5|65
1643103000000|2022-01-25 09:30:00|618.5|617.9|618.4|617.8|619|618.4|618.3|617.7|602
1643103300000|2022-01-25 09:35:00|618.3|617.7|617.9|617.3|618.4|617.8|617.3|616.7|1313
1643103600000|2022-01-25 09:40:00|618|617.4|618.2|617.6|618.3|617.7|617.9|617.3|103
1643103900000|2022-01-25 09:45:00|618.1|617.5|618.6|618|618.6|618|618|617.4|257
1643104200000|2022-01-25 09:50:00|618.7|618.1|618.4|617.8|618.7|618.1|618.3|617.7|97
1643104500000|2022-01-25 09:55:00|618.5|617.9|619.1|618.5|619.2|618.6|618.3|617.7|426
1643104800000|2022-01-25 10:00:00|619.3|618.7|619.1|618.5|619.6|619|619.1|618.5|258
1643105100000|2022-01-25 10:05:00|619.2|618.6|619.6|619|619.6|619|619.1|618.5|183
1643105400000|2022-01-25 10:10:00|619.5|618.9|619.2|618.6|619.6|619|619.2|618.6|103
1643105700000|2022-01-25 10:15:00|619.1|618.5|618.7|618.1|619.1|618.5|618.5|617.9|136
1643106000000|2022-01-25 10:20:00|618.9|618.3|619|618.4|619|618.4|618.7|618.1|31
1643106300000|2022-01-25 10:25:00|619.1|618.5|618.7|618.1|619.1|618.5|618.6|618|28
1643106600000|2022-01-25 10:30:00|618.6|618|619.2|618.6|619.3|618.7|618.6|618|176
1643106900000|2022-01-25 10:35:00|619.1|618.5|619.2|618.6|619.3|618.7|619|618.4|56
1643107200000|2022-01-25 10:40:00|619.3|618.7|619.4|618.8|619.5|618.9|619.3|618.7|29
1643107500000|2022-01-25 10:45:00|||||||||21
1643107800000|2022-01-25 10:50:00|619.5|618.9|618.9|618.3|619.5|618.9|618.9|618.3|22
1643108100000|2022-01-25 10:55:00|619|618.4|619.4|618.8|619.5|618.9|618.9|618.3|44
1643108400000|2022-01-25 11:00:00|619.5|618.9|619.5|618.9|619.6|619|619.4|618.8|44
1643108700000|2022-01-25 11:05:00|619.3|618.7|619.3|618.7|619.4|618.8|618.8|618.2|96
1643109000000|2022-01-25 11:10:00|619.2|618.6|618.8|618.2|619.5|618.9|618.5|617.9|85
1643109300000|2022-01-25 11:15:00|618.9|618.3|618.7|618.1|618.9|618.3|618.6|618|53
1643109600000|2022-01-25 11:20:00|618.6|618|618.9|618.3|618.9|618.3|618.6|618|53
1643109900000|2022-01-25 11:25:00|619|618.4|618.9|618.3|619.1|618.5|618.9|618.3|12
1643110200000|2022-01-25 11:30:00|619|618.4|618.4|617.8|619|618.4|618|617.4|457
1643110500000|2022-01-25 11:35:00|618.5|617.9|618.6|618|618.9|618.3|618|617.4|262
1643110800000|2022-01-25 11:40:00|618.7|618.1|619.7|619.1|619.8|619.2|618.3|617.7|643
1643111100000|2022-01-25 11:45:00|619.6|619|619.2|618.6|620|619.4|619.2|618.6|240
1643111400000|2022-01-25 11:50:00|619.1|618.5|619.5|618.9|619.8|619.2|618.9|618.3|331
1643111700000|2022-01-25 11:55:00|619.6|619|619.4|618.8|620.3|619.7|619.3|618.7|1059
1643112000000|2022-01-25 12:00:00|619.5|618.9|619.5|618.9|620|619.4|619.4|618.8|314
1643112300000|2022-01-25 12:05:00|619.4|618.8|618.8|618.2|619.4|618.8|618.7|618.1|389
1643112600000|2022-01-25 12:10:00|618.7|618.1|618.7|618.1|618.9|618.3|618.4|617.8|173
1643112900000|2022-01-25 12:15:00|618.6|618|618.8|618.2|618.9|618.3|618.1|617.5|446
1643113200000|2022-01-25 12:20:00|618.7|618.1|617.9|617.3|618.7|618.1|617.7|617.1|599
1643113500000|2022-01-25 12:25:00|618.1|617.5|617.1|616.5|618.1|617.5|616.9|616.3|707
1643113800000|2022-01-25 12:30:00|617.2|616.6|617.4|616.8|617.4|616.8|616.9|616.3|599
1643114100000|2022-01-25 12:35:00|617.5|616.9|618.2|617.6|618.4|617.8|617.3|616.7|328
1643114400000|2022-01-25 12:40:00|617.9|617.3|617.9|617.3|618|617.4|617.4|616.8|264
1643114700000|2022-01-25 12:45:00|618|617.4|618.4|617.8|618.6|618|617.7|617.1|417
1643115000000|2022-01-25 12:50:00|618.6|618|618.6|618|619.1|618.5|618.6|618|339
1643115300000|2022-01-25 12:55:00|618.5|617.9|618.6|618|618.7|618.1|618.4|617.8|109
1643115600000|2022-01-25 13:00:00|618.5|617.9|619|618.4|619|618.4|618.4|617.8|84
1643115900000|2022-01-25 13:05:00|618.9|618.3|618.6|618|618.9|618.3|618.4|617.8|128
1643116200000|2022-01-25 13:10:00|618.9|618.3|619.3|618.7|619.3|618.7|618.6|618|333
1643116500000|2022-01-25 13:15:00|619.4|618.8|619.7|619.1|619.9|619.3|619.4|618.8|716
1643116800000|2022-01-25 13:20:00|619.9|619.3|620.2|619.6|620.3|619.7|619.7|619.1|117
1643117100000|2022-01-25 13:25:00|620.1|619.5|619.9|619.3|620.2|619.6|619.6|619|163
1643117400000|2022-01-25 13:30:00|619.8|619.2|619.9|619.3|620.2|619.6|619.7|619.1|331
1643117700000|2022-01-25 13:35:00|620.1|619.5|619.9|619.3|620.1|619.5|619.9|619.3|116
1643118000000|2022-01-25 13:40:00|620|619.4|620.1|619.5|620.3|619.7|619.9|619.3|879
1643121000000|2022-01-25 14:30:00|618.9|618.3|621|620.4|622|621.4|618.3|617.7|5050
1643121300000|2022-01-25 14:35:00|621.1|620.5|621|620.4|621.2|620.6|619.7|619.1|1396
1643121600000|2022-01-25 14:40:00|620.9|620.3|622.2|621.6|622.4|621.8|620.8|620.2|2231
1643121900000|2022-01-25 14:45:00|622|621.4|624.3|623.7|624.8|624.2|622|621.4|4102
1643122200000|2022-01-25 14:50:00|624.2|623.6|622.5|621.9|625.1|624.5|622.4|621.8|3222
1643122500000|2022-01-25 14:55:00|622.4|621.8|623.8|623.2|623.8|623.2|622.4|621.8|1944
1643122800000|2022-01-25 15:00:00|623.9|623.3|620.7|620.1|624.3|623.7|620.7|620.1|2461
1643123100000|2022-01-25 15:05:00|620.8|620.2|620|619.4|621.4|620.8|619.9|619.3|1414
1643123400000|2022-01-25 15:10:00|620.1|619.5|621.4|620.8|621.6|621|619.9|619.3|1322
1643123700000|2022-01-25 15:15:00|621.6|621|621.6|621|621.9|621.3|621.1|620.5|796
1643124000000|2022-01-25 15:20:00|621.5|620.9|622.2|621.6|622.4|621.8|621.1|620.5|604
1643124300000|2022-01-25 15:25:00|622.1|621.5|623.4|622.8|623.7|623.1|621.9|621.3|2596
1643124600000|2022-01-25 15:30:00|623.5|622.9|624.7|624.1|625|624.4|623.2|622.6|1888
1643124900000|2022-01-25 15:35:00|624.8|624.2|625.1|624.5|626.4|625.8|624.5|623.9|2193
1643125200000|2022-01-25 15:40:00|625.2|624.6|624.7|624.1|625.5|624.9|624.4|623.8|1334
1643125500000|2022-01-25 15:45:00|624.8|624.2|625.7|625.1|625.9|625.3|623.9|623.3|1776
1643125800000|2022-01-25 15:50:00|625.9|625.3|624.5|623.9|626.2|625.6|624.4|623.8|1460
1643126100000|2022-01-25 15:55:00|624.4|623.8|624.2|623.6|624.5|623.9|623.7|623.1|1015
1643126400000|2022-01-25 16:00:00|623.9|623.3|625.3|624.7|625.4|624.8|623.7|623.1|1483
1643126700000|2022-01-25 16:05:00|625.2|624.6|624.8|624.2|625.9|625.3|624.4|623.8|1630
1643127000000|2022-01-25 16:10:00|624.9|624.3|625.9|625.3|626.1|625.5|624.9|624.3|1597
1643127300000|2022-01-25 16:15:00|625.8|625.2|625.4|624.8|626.4|625.8|625.3|624.7|1463
1643127600000|2022-01-25 16:20:00|625.5|624.9|625.5|624.9|626.2|625.6|625.2|624.6|1569
1643127900000|2022-01-25 16:25:00|625.4|624.8|626.2|625.6|626.2|625.6|625.4|624.8|1311
1643128200000|2022-01-25 16:30:00|626.4|625.8|626.8|626.2|627|626.4|626|625.4|1210
1643128500000|2022-01-25 16:35:00|626.7|626.1|626.4|625.8|626.9|626.3|626.3|625.7|1224
1643128800000|2022-01-25 16:40:00|626.3|625.7|626.9|626.3|627.2|626.6|626.3|625.7|1569
1643129100000|2022-01-25 16:45:00|627.1|626.5|627.9|627.3|628.9|628.3|627|626.4|2170
1643129400000|2022-01-25 16:50:00|628.4|627.8|627.8|627.2|628.6|628|627.8|627.2|1592
1643129700000|2022-01-25 16:55:00|627.9|627.3|627.2|626.6|627.9|627.3|626.9|626.3|1193
1643130000000|2022-01-25 17:00:00|627.4|626.8|625.9|625.3|627.4|626.8|625.9|625.3|3571
1643130300000|2022-01-25 17:05:00|625.7|625.1|626.4|625.8|626.8|626.2|625.4|624.8|1186
1643130600000|2022-01-25 17:10:00|626.5|625.9|627.4|626.8|628.2|627.6|626.4|625.8|2428
1643130900000|2022-01-25 17:15:00|627.3|626.7|627.8|627.2|628.4|627.8|627.2|626.6|1020
1643131200000|2022-01-25 17:20:00|627.9|627.3|625.6|625|627.9|627.3|625.4|624.8|1351
1643131500000|2022-01-25 17:25:00|625.5|624.9|624.4|623.8|626|625.4|624.4|623.8|4542
1643131800000|2022-01-25 17:30:00|624.6|624|624.4|623.8|624.9|624.3|623.7|623.1|1155
1643132100000|2022-01-25 17:35:00|624.3|623.7|625.7|625.1|625.7|625.1|624.2|623.6|2058
1643132400000|2022-01-25 17:40:00|625.8|625.2|625.5|624.9|626.4|625.8|625.4|624.8|688
1643132700000|2022-01-25 17:45:00|625.6|625|624.7|624.1|625.9|625.3|624.7|624.1|498
1643133000000|2022-01-25 17:50:00|624.8|624.2|625.3|624.7|625.4|624.8|624.5|623.9|4210
1643133300000|2022-01-25 17:55:00|625.2|624.6|624.3|623.7|625.3|624.7|624.3|623.7|936
1643133600000|2022-01-25 18:00:00|624.4|623.8|624.2|623.6|624.6|624|623.2|622.6|5084
1643133900000|2022-01-25 18:05:00|623.9|623.3|623.8|623.2|624|623.4|623.2|622.6|1613
1643134200000|2022-01-25 18:10:00|623.7|623.1|623.9|623.3|624.6|624|623.4|622.8|678
1643134500000|2022-01-25 18:15:00|624.2|623.6|622.9|622.3|624.4|623.8|622.5|621.9|1791
1643134800000|2022-01-25 18:20:00|623|622.4|623.3|622.7|623.4|622.8|622.3|621.7|1959
1643135100000|2022-01-25 18:25:00|623.2|622.6|623.3|622.7|624|623.4|623.1|622.5|1257
1643135400000|2022-01-25 18:30:00|623.4|622.8|623.3|622.7|623.7|623.1|622.8|622.2|907
1643135700000|2022-01-25 18:35:00|623.2|622.6|622.3|621.7|623.2|622.6|622.2|621.6|1074
1643136000000|2022-01-25 18:40:00|622.4|621.8|622|621.4|622.5|621.9|622|621.4|872
1643136300000|2022-01-25 18:45:00|622.2|621.6|621.8|621.2|622.2|621.6|621|620.4|945
1643136600000|2022-01-25 18:50:00|621.9|621.3|621.9|621.3|622.2|621.6|621.4|620.8|1503
1643136900000|2022-01-25 18:55:00|621.7|621.1|620.8|620.2|621.8|621.2|620.1|619.5|4825
1643137200000|2022-01-25 19:00:00|620.9|620.3|621.1|620.5|621.7|621.1|620.8|620.2|1048
1643137500000|2022-01-25 19:05:00|621|620.4|621.3|620.7|621.8|621.2|620.8|620.2|3305
1643137800000|2022-01-25 19:10:00|621.2|620.6|619.4|618.8|621.3|620.7|619.3|618.7|5669
1643138100000|2022-01-25 19:15:00|619.2|618.6|618.5|617.9|619.6|619|618.5|617.9|3259
1643158800000|2022-01-26 01:00:00|617.6|617|616.9|616.3|617.7|617.1|616.7|616.1|539
1643159100000|2022-01-26 01:05:00|617|616.4|616.5|615.9|617.2|616.6|616.5|615.9|340
1643159400000|2022-01-26 01:10:00|616.4|615.8|616.1|615.5|617|616.4|616.1|615.5|127
1643159700000|2022-01-26 01:15:00|616|615.4|616|615.4|616.1|615.5|615.8|615.2|111
1643160000000|2022-01-26 01:20:00|615.8|615.2|615.2|614.6|615.8|615.2|615.1|614.5|195
1643160300000|2022-01-26 01:25:00|615.1|614.5|615.1|614.5|615.4|614.8|615.1|614.5|280
1643160600000|2022-01-26 01:30:00|614.9|614.3|614.8|614.2|615.1|614.5|614.7|614.1|198
1643160900000|2022-01-26 01:35:00|614.6|614|615.2|614.6|615.3|614.7|614.6|614|112
1643161200000|2022-01-26 01:40:00|615.1|614.5|615.3|614.7|615.3|614.7|615.1|614.5|189
1643161500000|2022-01-26 01:45:00|615.1|614.5|615|614.4|615.3|614.7|614.8|614.2|128
1643161800000|2022-01-26 01:50:00|614.9|614.3|615|614.4|615.2|614.6|614.8|614.2|36
1643162100000|2022-01-26 01:55:00|614.8|614.2|615.1|614.5|615.1|614.5|614.8|614.2|131
1643162400000|2022-01-26 02:00:00|615|614.4|615.7|615.1|615.8|615.2|614.8|614.2|75
1643162700000|2022-01-26 02:05:00|615.8|615.2|615.8|615.2|615.8|615.2|615.7|615.1|28
1643163000000|2022-01-26 02:10:00|615.6|615|616.3|615.7|616.3|615.7|615.6|615|105
1643163300000|2022-01-26 02:15:00|616.2|615.6|616|615.4|616.2|615.6|616|615.4|33
1643163600000|2022-01-26 02:20:00|615.8|615.2|616|615.4|616|615.4|615.8|615.2|57
1643163900000|2022-01-26 02:25:00|616.1|615.5|616.2|615.6|616.2|615.6|616.1|615.5|54
1643164200000|2022-01-26 02:30:00|616.1|615.5|616.2|615.6|616.3|615.7|616|615.4|32
1643164500000|2022-01-26 02:35:00|616.3|615.7|616.3|615.7|616.3|615.7|615.9|615.3|147
1643164800000|2022-01-26 02:40:00|616.1|615.5|615.6|615|616.1|615.5|615.5|614.9|235
1643165100000|2022-01-26 02:45:00|615.3|614.7|615.6|615|615.6|615|615.3|614.7|70
1643165400000|2022-01-26 02:50:00|615.3|614.7|615.6|615|615.6|615|615.3|614.7|75
1643165700000|2022-01-26 02:55:00|615.5|614.9|615.3|614.7|615.5|614.9|615.3|614.7|31
1643166000000|2022-01-26 03:00:00|615.2|614.6|615.3|614.7|615.3|614.7|615.1|614.5|13
1643166300000|2022-01-26 03:05:00|615.1|614.5|615|614.4|615.2|614.6|614.9|614.3|51
1643166600000|2022-01-26 03:10:00|614.9|614.3|615|614.4|615|614.4|614.8|614.2|59
1643166900000|2022-01-26 03:15:00|614.9|614.3|615.2|614.6|615.2|614.6|614.9|614.3|21
1643167200000|2022-01-26 03:20:00|615.1|614.5|615.6|615|615.8|615.2|615.1|614.5|100
1643167500000|2022-01-26 03:25:00|615.5|614.9|615.5|614.9|615.7|615.1|615.3|614.7|33
1643167800000|2022-01-26 03:30:00|615.6|615|615.6|615|615.7|615.1|615.6|615|34
1643168100000|2022-01-26 03:35:00|615.7|615.1|615.3|614.7|615.7|615.1|615.3|614.7|114
1643168400000|2022-01-26 03:40:00|615.2|614.6|615.3|614.7|615.4|614.8|615.1|614.5|18
1643168700000|2022-01-26 03:45:00|615.4|614.8|615.5|614.9|615.6|615|615.4|614.8|33
1643169000000|2022-01-26 03:50:00|615.6|615|615.6|615|615.7|615.1|615.5|614.9|35
1643169300000|2022-01-26 03:55:00|615.5|614.9|615.5|614.9|615.6|615|615.4|614.8|10
1643169600000|2022-01-26 04:00:00|||||||||5
1643169900000|2022-01-26 04:05:00|||||||||5
1643170200000|2022-01-26 04:10:00|615.7|615.1|615.3|614.7|615.7|615.1|615.3|614.7|69
1643170500000|2022-01-26 04:15:00|||||||||4
1643170800000|2022-01-26 04:20:00|615.2|614.6|615|614.4|615.2|614.6|614.9|614.3|19
1643171100000|2022-01-26 04:25:00|615.1|614.5|615.1|614.5|615.1|614.5|615|614.4|7
1643171400000|2022-01-26 04:30:00|615.3|614.7|615.3|614.7|615.3|614.7|615.2|614.6|21
1643171700000|2022-01-26 04:35:00|615.2|614.6|615.3|614.7|615.3|614.7|615.2|614.6|3
1643172000000|2022-01-26 04:40:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|15
1643172300000|2022-01-26 04:45:00|615.4|614.8|615.4|614.8|615.4|614.8|615.3|614.7|21
1643172600000|2022-01-26 04:50:00|||||||||2
1643172900000|2022-01-26 04:55:00|615.6|615|615.5|614.9|615.6|615|615.5|614.9|5
1643173200000|2022-01-26 05:00:00|615.7|615.1|615.7|615.1|615.7|615.1|615.6|615|12
1643173500000|2022-01-26 05:05:00|||||||||9
1643173800000|2022-01-26 05:10:00|615.6|615|615.7|615.1|615.7|615.1|615.6|615|12
1643174100000|2022-01-26 05:15:00|615.6|615|615.6|615|615.6|615|615.5|614.9|11
1643174400000|2022-01-26 05:20:00|615.5|614.9|615.5|614.9|615.5|614.9|615.5|614.9|2
1643174700000|2022-01-26 05:25:00|||||||||4
1643175000000|2022-01-26 05:30:00|615.4|614.8|616.3|615.7|616.3|615.7|615.4|614.8|88
1643175300000|2022-01-26 05:35:00|616.5|615.9|616.3|615.7|616.6|616|616.3|615.7|28
1643175600000|2022-01-26 05:40:00|||||||||11
1643175900000|2022-01-26 05:45:00|616.2|615.6|616.1|615.5|616.2|615.6|616|615.4|18
1643176200000|2022-01-26 05:50:00|616|615.4|616.1|615.5|616.2|615.6|616|615.4|20
1643176500000|2022-01-26 05:55:00|616|615.4|616.5|615.9|616.6|616|616|615.4|27
1643176800000|2022-01-26 06:00:00|616.4|615.8|616.3|615.7|616.4|615.8|616.3|615.7|42
1643177100000|2022-01-26 06:05:00|616.2|615.6|616.4|615.8|616.4|615.8|616.2|615.6|18
1643177400000|2022-01-26 06:10:00|616.3|615.7|616.5|615.9|616.5|615.9|616.3|615.7|18
1643177700000|2022-01-26 06:15:00|616.4|615.8|616.4|615.8|616.4|615.8|616.3|615.7|6
1643178000000|2022-01-26 06:20:00|616.5|615.9|616.5|615.9|616.6|616|616.4|615.8|7
1643178300000|2022-01-26 06:25:00|616.7|616.1|616.8|616.2|616.8|616.2|616.6|616|15
1643178600000|2022-01-26 06:30:00|616.7|616.1|616.7|616.1|616.7|616.1|616.5|615.9|20
1643178900000|2022-01-26 06:35:00|616.8|616.2|617.3|616.7|617.3|616.7|616.8|616.2|124
1643179200000|2022-01-26 06:40:00|617.2|616.6|617.1|616.5|617.2|616.6|617.1|616.5|45
1643179500000|2022-01-26 06:45:00|617.3|616.7|617.1|616.5|617.3|616.7|617|616.4|326
1643179800000|2022-01-26 06:50:00|617|616.4|616.8|616.2|617.1|616.5|616.8|616.2|67
1643180100000|2022-01-26 06:55:00|||||||||4
1643180400000|2022-01-26 07:00:00|617.1|616.5|617.3|616.7|617.3|616.7|617|616.4|94
1643180700000|2022-01-26 07:05:00|617|616.4|617|616.4|617.1|616.5|616.9|616.3|32
1643181000000|2022-01-26 07:10:00|617.1|616.5|617.3|616.7|617.3|616.7|616.9|616.3|34
1643181300000|2022-01-26 07:15:00|617.1|616.5|617|616.4|617.1|616.5|617|616.4|10
1643181600000|2022-01-26 07:20:00|617.1|616.5|617|616.4|617.1|616.5|616.8|616.2|18
1643181900000|2022-01-26 07:25:00|616.9|616.3|617|616.4|617.3|616.7|616.8|616.2|56
1643182200000|2022-01-26 07:30:00|616.9|616.3|616.5|615.9|617|616.4|616.5|615.9|25
1643182500000|2022-01-26 07:35:00|616.3|615.7|616.8|616.2|616.9|616.3|616.3|615.7|46
1643182800000|2022-01-26 07:40:00|617|616.4|616.8|616.2|617.1|616.5|616.8|616.2|13
1643183100000|2022-01-26 07:45:00|616.9|616.3|616.8|616.2|616.9|616.3|616.6|616|14
1643183400000|2022-01-26 07:50:00|616.9|616.3|617|616.4|617|616.4|616.7|616.1|28
1643183700000|2022-01-26 07:55:00|616.9|616.3|616.8|616.2|617|616.4|616.8|616.2|4
1643184000000|2022-01-26 08:00:00|616.6|616|616.8|616.2|616.9|616.3|616.6|616|92
1643184300000|2022-01-26 08:05:00|616.9|616.3|616.9|616.3|616.9|616.3|616.6|616|126
1643184600000|2022-01-26 08:10:00|617|616.4|617.5|616.9|617.5|616.9|617|616.4|30
1643184900000|2022-01-26 08:15:00|617.7|617.1|617.1|616.5|617.7|617.1|616.8|616.2|119
1643185200000|2022-01-26 08:20:00|617.2|616.6|617.4|616.8|617.5|616.9|617.2|616.6|34
1643185500000|2022-01-26 08:25:00|617.5|616.9|617.2|616.6|617.5|616.9|617.2|616.6|17
1643185800000|2022-01-26 08:30:00|617.3|616.7|617.3|616.7|617.4|616.8|617|616.4|30
1643186100000|2022-01-26 08:35:00|617.4|616.8|617.7|617.1|617.9|617.3|617.4|616.8|62
1643186400000|2022-01-26 08:40:00|617.8|617.2|617.8|617.2|617.9|617.3|617.6|617|80
1643186700000|2022-01-26 08:45:00|617.6|617|617.7|617.1|617.8|617.2|617.5|616.9|81
1643187000000|2022-01-26 08:50:00|617.6|617|617.5|616.9|617.8|617.2|617.5|616.9|26
1643187300000|2022-01-26 08:55:00|617.6|617|617.8|617.2|617.8|617.2|617.5|616.9|10
1643187600000|2022-01-26 09:00:00|617.9|617.3|618.4|617.8|618.6|618|617.9|617.3|79
1643187900000|2022-01-26 09:05:00|618.5|617.9|618.3|617.7|618.5|617.9|618.3|617.7|49
1643188200000|2022-01-26 09:10:00|618.5|617.9|618.4|617.8|618.5|617.9|618.3|617.7|98
1643188500000|2022-01-26 09:15:00|618.6|618|618.6|618|618.8|618.2|618.3|617.7|517
1643188800000|2022-01-26 09:20:00|618.5|617.9|618.6|618|618.6|618|618.3|617.7|52
1643189100000|2022-01-26 09:25:00|618.7|618.1|618.6|618|618.8|618.2|618.6|618|16
1643189400000|2022-01-26 09:30:00|618.5|617.9|618.8|618.2|618.8|618.2|618.5|617.9|81
1643189700000|2022-01-26 09:35:00|618.9|618.3|619.3|618.7|619.3|618.7|618.8|618.2|140
1643190000000|2022-01-26 09:40:00|619.4|618.8|619.6|619|619.8|619.2|619.4|618.8|123
1643190300000|2022-01-26 09:45:00|619.5|618.9|618.6|618|619.6|619|618.3|617.7|329
1643190600000|2022-01-26 09:50:00|618.7|618.1|618.8|618.2|618.8|618.2|618.6|618|212
1643190900000|2022-01-26 09:55:00|618.9|618.3|618.8|618.2|618.9|618.3|618.6|618|606
1643191200000|2022-01-26 10:00:00|618.6|618|618.5|617.9|618.6|618|618.1|617.5|140
1643191500000|2022-01-26 10:05:00|618.6|618|618.5|617.9|618.8|618.2|618.5|617.9|37
1643191800000|2022-01-26 10:10:00|618.4|617.8|617.8|617.2|618.4|617.8|617.8|617.2|54
1643192100000|2022-01-26 10:15:00|618|617.4|617.8|617.2|618.1|617.5|617.8|617.2|81
1643192400000|2022-01-26 10:20:00|617.4|616.8|617.4|616.8|617.6|617|617.1|616.5|299
1643192700000|2022-01-26 10:25:00|617.3|616.7|617.1|616.5|617.4|616.8|616.8|616.2|109
1643193000000|2022-01-26 10:30:00|617.3|616.7|617.3|616.7|617.4|616.8|617.2|616.6|86
1643193300000|2022-01-26 10:35:00|617.4|616.8|617.3|616.7|617.4|616.8|617.2|616.6|44
1643193600000|2022-01-26 10:40:00|617.5|616.9|617.2|616.6|617.5|616.9|617.2|616.6|24
1643193900000|2022-01-26 10:45:00|617.1|616.5|616.9|616.3|617.1|616.5|616.8|616.2|52
1643194200000|2022-01-26 10:50:00|616.8|616.2|616.9|616.3|617.2|616.6|616.8|616.2|32
1643194500000|2022-01-26 10:55:00|617.1|616.5|617.2|616.6|617.4|616.8|617.1|616.5|61
1643194800000|2022-01-26 11:00:00|617.1|616.5|616.9|616.3|617.1|616.5|616.8|616.2|52
1643195100000|2022-01-26 11:05:00|617|616.4|617.3|616.7|617.4|616.8|617|616.4|56
1643195400000|2022-01-26 11:10:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|74
1643195700000|2022-01-26 11:15:00|616.8|616.2|616.6|616|616.9|616.3|616.6|616|92
1643196000000|2022-01-26 11:20:00|616.3|615.7|616.3|615.7|616.7|616.1|616.3|615.7|95
1643196300000|2022-01-26 11:25:00|616.2|615.6|616.3|615.7|616.3|615.7|616.1|615.5|55
1643196600000|2022-01-26 11:30:00|616.4|615.8|615.9|615.3|616.4|615.8|615.8|615.2|126
1643196900000|2022-01-26 11:35:00|616.1|615.5|616.3|615.7|616.4|615.8|615.8|615.2|189
1643197200000|2022-01-26 11:40:00|616.1|615.5|616.3|615.7|616.6|616|616|615.4|297
1643197500000|2022-01-26 11:45:00|616.4|615.8|616.5|615.9|616.8|616.2|616.2|615.6|285
1643197800000|2022-01-26 11:50:00|616.3|615.7|616.3|615.7|616.5|615.9|616.3|615.7|33
1643198100000|2022-01-26 11:55:00|616.4|615.8|617.1|616.5|617.3|616.7|616.3|615.7|104
1643198400000|2022-01-26 12:00:00|617.2|616.6|617.8|617.2|618.3|617.7|617.1|616.5|308
1643198700000|2022-01-26 12:05:00|617.9|617.3|618.3|617.7|618.5|617.9|617.8|617.2|133
1643199000000|2022-01-26 12:10:00|618.2|617.6|618|617.4|618.4|617.8|618|617.4|55
1643199300000|2022-01-26 12:15:00|618.1|617.5|618|617.4|618.5|617.9|617.9|617.3|230
1643199600000|2022-01-26 12:20:00|617.9|617.3|617.2|616.6|618|617.4|617.2|616.6|88
1643199900000|2022-01-26 12:25:00|617.3|616.7|616.8|616.2|617.3|616.7|616.4|615.8|129
1643200200000|2022-01-26 12:30:00|617|616.4|616.9|616.3|617.2|616.6|616.9|616.3|61
1643200500000|2022-01-26 12:35:00|617|616.4|617.2|616.6|617.4|616.8|617|616.4|71
1643200800000|2022-01-26 12:40:00|617.3|616.7|616.8|616.2|617.3|616.7|616.8|616.2|73
1643201100000|2022-01-26 12:45:00|616.9|616.3|616.2|615.6|616.9|616.3|616.2|615.6|101
1643201400000|2022-01-26 12:50:00|616.3|615.7|616.6|616|616.8|616.2|616.3|615.7|150
1643201700000|2022-01-26 12:55:00|616.5|615.9|616.1|615.5|616.9|616.3|616.1|615.5|181
1643202000000|2022-01-26 13:00:00|615.9|615.3|615.8|615.2|616|615.4|615.3|614.7|287
1643202300000|2022-01-26 13:05:00|615.7|615.1|615.7|615.1|615.8|615.2|615.4|614.8|88
1643202600000|2022-01-26 13:10:00|615.8|615.2|615.3|614.7|616|615.4|615.2|614.6|198
1643202900000|2022-01-26 13:15:00|615.4|614.8|616.3|615.7|616.3|615.7|615.3|614.7|219
1643203200000|2022-01-26 13:20:00|616.4|615.8|617.1|616.5|617.1|616.5|616|615.4|185
1643203500000|2022-01-26 13:25:00|616.9|616.3|616.9|616.3|617.1|616.5|616.6|616|125
1643203800000|2022-01-26 13:30:00|617.1|616.5|617.3|616.7|617.6|617|617.1|616.5|271
1643204100000|2022-01-26 13:35:00|617.5|616.9|617.8|617.2|618.1|617.5|617.5|616.9|332
1643204400000|2022-01-26 13:40:00|618.1|617.5|618|617.4|618.1|617.5|617.7|617.1|315
1643207400000|2022-01-26 14:30:00|618.5|617.9|621.2|620.6|621.6|621|618.2|617.6|4561
1643207700000|2022-01-26 14:35:00|621.3|620.7|621.2|620.6|622.3|621.7|621.2|620.6|1640
1643208000000|2022-01-26 14:40:00|621|620.4|621.4|620.8|621.8|621.2|620.3|619.7|1726
1643208300000|2022-01-26 14:45:00|621.5|620.9|621.4|620.8|622.8|622.2|620.8|620.2|1226
1643208600000|2022-01-26 14:50:00|621.3|620.7|619.5|618.9|621.8|621.2|619.3|618.7|1227
1643208900000|2022-01-26 14:55:00|619.3|618.7|619.7|619.1|619.7|619.1|618.3|617.7|2855
1643209200000|2022-01-26 15:00:00|619.6|619|619.4|618.8|620|619.4|618.7|618.1|1311
1643209500000|2022-01-26 15:05:00|619.3|618.7|617.7|617.1|619.5|618.9|617.6|617|1343
1643209800000|2022-01-26 15:10:00|617.9|617.3|616.8|616.2|617.9|617.3|616.4|615.8|1445
1643210100000|2022-01-26 15:15:00|616.7|616.1|618.9|618.3|619.4|618.8|616.3|615.7|1555
1643210400000|2022-01-26 15:20:00|619|618.4|618.4|617.8|619.2|618.6|618.2|617.6|1913
1643210700000|2022-01-26 15:25:00|618.3|617.7|618.2|617.6|618.7|618.1|617.8|617.2|912
1643211000000|2022-01-26 15:30:00|618.1|617.5|618.5|617.9|618.5|617.9|616.7|616.1|2802
1643211300000|2022-01-26 15:35:00|618.6|618|618.3|617.7|618.8|618.2|618|617.4|471
1643211600000|2022-01-26 15:40:00|618|617.4|616.8|616.2|618.5|617.9|616.4|615.8|1290
1643211900000|2022-01-26 15:45:00|616.9|616.3|616.2|615.6|616.9|616.3|615.8|615.2|1155
1643212200000|2022-01-26 15:50:00|616.3|615.7|616.3|615.7|617|616.4|616.2|615.6|389
1643212500000|2022-01-26 15:55:00|616.2|615.6|616.4|615.8|616.9|616.3|615.7|615.1|577
1643212800000|2022-01-26 16:00:00|616.5|615.9|617|616.4|617.2|616.6|615.8|615.2|592
1643213100000|2022-01-26 16:05:00|616.9|616.3|618.4|617.8|618.9|618.3|616.8|616.2|1984
1643213400000|2022-01-26 16:10:00|618.5|617.9|618|617.4|618.7|618.1|617.7|617.1|455
1643213700000|2022-01-26 16:15:00|617.9|617.3|619.6|619|619.6|619|617.8|617.2|1092
1643214000000|2022-01-26 16:20:00|619.5|618.9|620|619.4|620|619.4|619|618.4|727
1643214300000|2022-01-26 16:25:00|619.9|619.3|618.9|618.3|620.3|619.7|618.9|618.3|518
1643214600000|2022-01-26 16:30:00|618.8|618.2|619.2|618.6|619.8|619.2|618.7|618.1|557
1643214900000|2022-01-26 16:35:00|619.1|618.5|618.5|617.9|619.1|618.5|618.2|617.6|641
1643215200000|2022-01-26 16:40:00|618.7|618.1|618.7|618.1|619.4|618.8|618.7|618.1|400
1643215500000|2022-01-26 16:45:00|618.8|618.2|618.8|618.2|620.2|619.6|618.8|618.2|956
1643215800000|2022-01-26 16:50:00|619|618.4|619.4|618.8|619.8|619.2|618.7|618.1|818
1643216100000|2022-01-26 16:55:00|619.5|618.9|618.8|618.2|619.7|619.1|618.7|618.1|885
1643216400000|2022-01-26 17:00:00|619|618.4|619.9|619.3|620|619.4|619|618.4|330
1643216700000|2022-01-26 17:05:00|619.8|619.2|620|619.4|620.2|619.6|619.5|618.9|325
1643217000000|2022-01-26 17:10:00|620.1|619.5|620.5|619.9|620.6|620|619.8|619.2|208
1643217300000|2022-01-26 17:15:00|620.8|620.2|622.2|621.6|622.9|622.3|620.8|620.2|2152
1643217600000|2022-01-26 17:20:00|622.3|621.7|621.6|621|622.9|622.3|621.4|620.8|1591
1643217900000|2022-01-26 17:25:00|621.5|620.9|621|620.4|621.7|621.1|620.9|620.3|598
1643218200000|2022-01-26 17:30:00|621.1|620.5|621.2|620.6|622.2|621.6|620.9|620.3|660
1643218500000|2022-01-26 17:35:00|621.3|620.7|621.3|620.7|621.7|621.1|620.7|620.1|1371
1643218800000|2022-01-26 17:40:00|621.4|620.8|621.2|620.6|622|621.4|621.2|620.6|304
1643219100000|2022-01-26 17:45:00|621.4|620.8|621.2|620.6|621.7|621.1|620.9|620.3|586
1643219400000|2022-01-26 17:50:00|621.4|620.8|623|622.4|623.5|622.9|621.4|620.8|1180
1643219700000|2022-01-26 17:55:00|622.9|622.3|624.3|623.7|624.3|623.7|622.7|622.1|1396
1643220000000|2022-01-26 18:00:00|624.4|623.8|623.5|622.9|624.6|624|623.5|622.9|991
1643220300000|2022-01-26 18:05:00|623.6|623|623.1|622.5|624.1|623.5|622.8|622.2|502
1643220600000|2022-01-26 18:10:00|623|622.4|623.1|622.5|623.6|623|622.8|622.2|475
1643220900000|2022-01-26 18:15:00|623.2|622.6|623.6|623|623.6|623|623.1|622.5|275
1643221200000|2022-01-26 18:20:00|623.4|622.8|623.7|623.1|624.1|623.5|623.1|622.5|666
1643221500000|2022-01-26 18:25:00|623.8|623.2|624.3|623.7|624.4|623.8|623.6|623|444
1643221800000|2022-01-26 18:30:00|624.4|623.8|625.6|625|625.8|625.2|624.2|623.6|1309
1643222100000|2022-01-26 18:35:00|625.4|624.8|624.3|623.7|625.6|625|624.2|623.6|825
1643222400000|2022-01-26 18:40:00|624.4|623.8|624.1|623.5|624.6|624|623.8|623.2|733
1643222700000|2022-01-26 18:45:00|623.9|623.3|623.6|623|624.1|623.5|623.6|623|494
1643223000000|2022-01-26 18:50:00|623.7|623.1|624.1|623.5|624.1|623.5|623.6|623|415
1643223300000|2022-01-26 18:55:00|624.3|623.7|624.8|624.2|624.8|624.2|624.1|623.5|1091
1643223600000|2022-01-26 19:00:00|624.6|624|625.7|625.1|625.8|625.2|624.6|624|1500
1643223900000|2022-01-26 19:05:00|625.8|625.2|625.2|624.6|626.2|625.6|624.8|624.2|1647
1643224200000|2022-01-26 19:10:00|625.1|624.5|626.4|625.8|626.7|626.1|624.1|623.5|2780
1643224500000|2022-01-26 19:15:00|626.3|625.7|625.3|624.7|626.5|625.9|625.2|624.6|3004
1643245200000|2022-01-27 01:00:00|623.7|623.1|623.7|623.1|624.2|623.6|623|622.4|843
1643245500000|2022-01-27 01:05:00|623.6|623|623.9|623.3|623.9|623.3|622.7|622.1|199
1643245800000|2022-01-27 01:10:00|623.7|623.1|623.6|623|623.9|623.3|623.2|622.6|115
1643246100000|2022-01-27 01:15:00|623.7|623.1|623.9|623.3|624|623.4|623.7|623.1|68
1643246400000|2022-01-27 01:20:00|624.1|623.5|623.9|623.3|624.1|623.5|623.8|623.2|113
1643246700000|2022-01-27 01:25:00|624|623.4|623.9|623.3|624.2|623.6|623.8|623.2|54
1643247000000|2022-01-27 01:30:00|623.8|623.2|624.2|623.6|624.2|623.6|623.8|623.2|81
1643247300000|2022-01-27 01:35:00|624.4|623.8|624.3|623.7|624.4|623.8|624.1|623.5|20
1643247600000|2022-01-27 01:40:00|624.2|623.6|624.2|623.6|624.2|623.6|624.2|623.6|14
1643247900000|2022-01-27 01:45:00|624.1|623.5|623.9|623.3|624.1|623.5|623.9|623.3|27
1643248200000|2022-01-27 01:50:00|624|623.4|624.4|623.8|624.6|624|624|623.4|74
1643248500000|2022-01-27 01:55:00|624.3|623.7|623.3|622.7|624.3|623.7|623.3|622.7|179
1643248800000|2022-01-27 02:00:00|623.2|622.6|622.8|622.2|623.3|622.7|622.5|621.9|402
1643249100000|2022-01-27 02:05:00|622.9|622.3|622.8|622.2|622.9|622.3|622.6|622|33
1643249400000|2022-01-27 02:10:00|622.7|622.1|622.5|621.9|622.8|622.2|622.3|621.7|68
1643249700000|2022-01-27 02:15:00|622.4|621.8|622.7|622.1|622.7|622.1|622.4|621.8|18
1643250000000|2022-01-27 02:20:00|622.5|621.9|622.8|622.2|622.8|622.2|622.5|621.9|9
1643250300000|2022-01-27 02:25:00|622.7|622.1|622.4|621.8|622.7|622.1|622.4|621.8|31
1643250600000|2022-01-27 02:30:00|622.5|621.9|622.7|622.1|622.7|622.1|622.4|621.8|18
1643250900000|2022-01-27 02:35:00|622.8|622.2|622.4|621.8|622.9|622.3|622.3|621.7|187
1643251200000|2022-01-27 02:40:00|622.5|621.9|622.3|621.7|622.5|621.9|622.2|621.6|141
1643251500000|2022-01-27 02:45:00|622.4|621.8|622.6|622|622.7|622.1|622.3|621.7|64
1643251800000|2022-01-27 02:50:00|622.5|621.9|622.7|622.1|622.8|622.2|622.5|621.9|38
1643252100000|2022-01-27 02:55:00|622.6|622|622.8|622.2|622.8|622.2|622.4|621.8|34
1643252400000|2022-01-27 03:00:00|622.7|622.1|623.1|622.5|623.1|622.5|622.7|622.1|66
1643252700000|2022-01-27 03:05:00|623.2|622.6|623.5|622.9|623.7|623.1|623.1|622.5|44
1643253000000|2022-01-27 03:10:00|623.7|623.1|623.5|622.9|623.7|623.1|623.5|622.9|109
1643253300000|2022-01-27 03:15:00|623.4|622.8|623.4|622.8|623.7|623.1|623.2|622.6|114
1643253600000|2022-01-27 03:20:00|623.5|622.9|623.5|622.9|623.5|622.9|623.4|622.8|26
1643253900000|2022-01-27 03:25:00|623.4|622.8|623.4|622.8|623.4|622.8|623.2|622.6|16
1643254200000|2022-01-27 03:30:00|623.5|622.9|623.4|622.8|623.5|622.9|623.2|622.6|14
1643254500000|2022-01-27 03:35:00|623.5|622.9|623.5|622.9|623.5|622.9|623.5|622.9|10
1643254800000|2022-01-27 03:40:00|623.4|622.8|623|622.4|623.4|622.8|623|622.4|21
1643255100000|2022-01-27 03:45:00|622.9|622.3|623|622.4|623.2|622.6|622.9|622.3|39
1643255400000|2022-01-27 03:50:00|623.2|622.6|623.2|622.6|623.2|622.6|623|622.4|31
1643255700000|2022-01-27 03:55:00|623.4|622.8|623.5|622.9|623.5|622.9|623.4|622.8|44
1643256000000|2022-01-27 04:00:00|623.4|622.8|623.7|623.1|623.7|623.1|623.4|622.8|59
1643256300000|2022-01-27 04:05:00|623.5|622.9|623.5|622.9|623.5|622.9|623.5|622.9|12
1643256600000|2022-01-27 04:10:00|||||||||12
1643256900000|2022-01-27 04:15:00|||||||||23
1643257200000|2022-01-27 04:20:00|||||||||1
1643257500000|2022-01-27 04:25:00|||||||||12
1643257800000|2022-01-27 04:30:00|||||||||11
1643258100000|2022-01-27 04:35:00|623.4|622.8|623.5|622.9|623.5|622.9|623.4|622.8|2
1643258400000|2022-01-27 04:40:00|||||||||6
1643258700000|2022-01-27 04:45:00|623.3|622.7|623.2|622.6|623.3|622.7|623.2|622.6|8
1643259000000|2022-01-27 04:50:00|||||||||1
1643259300000|2022-01-27 04:55:00|623.4|622.8|623.4|622.8|623.4|622.8|623.4|622.8|2
1643259600000|2022-01-27 05:00:00|||||||||13
1643259900000|2022-01-27 05:05:00|623.3|622.7|623.2|622.6|623.3|622.7|623.2|622.6|19
1643260200000|2022-01-27 05:10:00|623|622.4|623.2|622.6|623.2|622.6|623|622.4|18
1643260500000|2022-01-27 05:15:00|623.1|622.5|623.1|622.5|623.2|622.6|622.9|622.3|33
1643260800000|2022-01-27 05:20:00|623|622.4|623.3|622.7|623.3|622.7|623|622.4|20
1643261100000|2022-01-27 05:25:00|623.2|622.6|623.4|622.8|623.4|622.8|623.2|622.6|14
1643261400000|2022-01-27 05:30:00|623.3|622.7|623.4|622.8|623.5|622.9|623.2|622.6|22
1643261700000|2022-01-27 05:35:00|623.3|622.7|623.6|623|623.6|623|623.3|622.7|50
1643262000000|2022-01-27 05:40:00|623.5|622.9|623.5|622.9|623.6|623|623.4|622.8|18
1643262300000|2022-01-27 05:45:00|623.6|623|623.7|623.1|623.7|623.1|623.5|622.9|9
1643262600000|2022-01-27 05:50:00|623.8|623.2|623.9|623.3|623.9|623.3|623.7|623.1|68
1643262900000|2022-01-27 05:55:00|623.8|623.2|623.9|623.3|623.9|623.3|623.8|623.2|16
1643263200000|2022-01-27 06:00:00|623.8|623.2|623.7|623.1|623.9|623.3|623.7|623.1|29
1643263500000|2022-01-27 06:05:00|||||||||5
1643263800000|2022-01-27 06:10:00|623.8|623.2|623.7|623.1|623.9|623.3|623.7|623.1|32
1643264100000|2022-01-27 06:15:00|623.5|622.9|623.3|622.7|623.5|622.9|623.2|622.6|54
1643264400000|2022-01-27 06:20:00|623.4|622.8|623.4|622.8|623.4|622.8|623.3|622.7|3
1643264700000|2022-01-27 06:25:00|623.7|623.1|623.9|623.3|623.9|623.3|623.5|622.9|51
1643265000000|2022-01-27 06:30:00|623.8|623.2|623.6|623|623.8|623.2|623.6|623|18
1643265300000|2022-01-27 06:35:00|623.5|622.9|623.5|622.9|623.7|623.1|623.5|622.9|16
1643265600000|2022-01-27 06:40:00|623.4|622.8|623.5|622.9|623.7|623.1|623.4|622.8|20
1643265900000|2022-01-27 06:45:00|623.3|622.7|623.2|622.6|623.5|622.9|623.2|622.6|34
1643266200000|2022-01-27 06:50:00|623.3|622.7|623.5|622.9|623.5|622.9|623.2|622.6|16
1643266500000|2022-01-27 06:55:00|623.4|622.8|623.4|622.8|623.5|622.9|623.4|622.8|6
1643266800000|2022-01-27 07:00:00|623.5|622.9|623.8|623.2|623.8|623.2|623.4|622.8|14
1643267100000|2022-01-27 07:05:00|623.7|623.1|623.6|623|624|623.4|623.6|623|28
1643267400000|2022-01-27 07:10:00|623.5|622.9|624|623.4|624|623.4|623.5|622.9|29
1643267700000|2022-01-27 07:15:00|623.9|623.3|623.7|623.1|624|623.4|623.7|623.1|41
1643268000000|2022-01-27 07:20:00|623.9|623.3|624.2|623.6|624.2|623.6|623.8|623.2|48
1643268300000|2022-01-27 07:25:00|624.1|623.5|624|623.4|624.2|623.6|624|623.4|21
1643268600000|2022-01-27 07:30:00|623.9|623.3|623.7|623.1|624|623.4|623.7|623.1|40
1643268900000|2022-01-27 07:35:00|623.6|623|623.4|622.8|623.6|623|623.2|622.6|63
1643269200000|2022-01-27 07:40:00|623.6|623|623.2|622.6|623.6|623|623.2|622.6|56
1643269500000|2022-01-27 07:45:00|623.4|622.8|622.6|622|623.4|622.8|622.6|622|67
1643269800000|2022-01-27 07:50:00|622.7|622.1|622.7|622.1|623|622.4|622.5|621.9|77
1643270100000|2022-01-27 07:55:00|622.5|621.9|622.5|621.9|622.7|622.1|622.2|621.6|53
1643270400000|2022-01-27 08:00:00|622.6|622|622.7|622.1|622.7|622.1|622.3|621.7|97
1643270700000|2022-01-27 08:05:00|622.9|622.3|623.2|622.6|623.2|622.6|622.7|622.1|154
1643271000000|2022-01-27 08:10:00|623.3|622.7|623.5|622.9|623.6|623|623.2|622.6|109
1643271300000|2022-01-27 08:15:00|623.4|622.8|623.5|622.9|623.5|622.9|623.4|622.8|37
1643271600000|2022-01-27 08:20:00|623.6|623|623.5|622.9|624|623.4|623.5|622.9|83
1643271900000|2022-01-27 08:25:00|623.7|623.1|623.7|623.1|623.8|623.2|623.7|623.1|29
1643272200000|2022-01-27 08:30:00|623.6|623|623.5|622.9|623.7|623.1|623.4|622.8|29
1643272500000|2022-01-27 08:35:00|623.7|623.1|623.3|622.7|623.7|623.1|623.2|622.6|42
1643272800000|2022-01-27 08:40:00|623.2|622.6|623.5|622.9|623.7|623.1|623.2|622.6|56
1643273100000|2022-01-27 08:45:00|623.4|622.8|623.7|623.1|623.9|623.3|623.4|622.8|56
1643273400000|2022-01-27 08:50:00|623.9|623.3|624.1|623.5|624.2|623.6|623.9|623.3|102
1643273700000|2022-01-27 08:55:00|624.2|623.6|624.2|623.6|624.3|623.7|624.1|623.5|59
1643274000000|2022-01-27 09:00:00|624.3|623.7|624.2|623.6|624.3|623.7|624|623.4|28
1643274300000|2022-01-27 09:05:00|624.1|623.5|624.2|623.6|624.2|623.6|624|623.4|39
1643274600000|2022-01-27 09:10:00|624.1|623.5|624|623.4|624.1|623.5|623.9|623.3|47
1643274900000|2022-01-27 09:15:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|29
1643275200000|2022-01-27 09:20:00|624|623.4|624.2|623.6|624.2|623.6|624|623.4|22
1643275500000|2022-01-27 09:25:00|624.3|623.7|624.7|624.1|624.7|624.1|624.2|623.6|32
1643275800000|2022-01-27 09:30:00|624.5|623.9|624.9|624.3|625.2|624.6|624.5|623.9|105
1643276100000|2022-01-27 09:35:00|625|624.4|624.7|624.1|625.1|624.5|624.7|624.1|65
1643276400000|2022-01-27 09:40:00|624.8|624.2|624.7|624.1|624.9|624.3|624.7|624.1|42
1643276700000|2022-01-27 09:45:00|624.8|624.2|625|624.4|625|624.4|624.7|624.1|83
1643277000000|2022-01-27 09:50:00|625.1|624.5|624.8|624.2|625.1|624.5|624.7|624.1|99
1643277300000|2022-01-27 09:55:00|624.9|624.3|624.8|624.2|624.9|624.3|624.7|624.1|39
1643277600000|2022-01-27 10:00:00|624.9|624.3|625.6|625|625.6|625|624.8|624.2|66
1643277900000|2022-01-27 10:05:00|625.5|624.9|625.8|625.2|625.8|625.2|625.5|624.9|58
1643278200000|2022-01-27 10:10:00|625.6|625|625.6|625|625.7|625.1|625.4|624.8|173
1643278500000|2022-01-27 10:15:00|625.7|625.1|625.3|624.7|625.7|625.1|625.2|624.6|34
1643278800000|2022-01-27 10:20:00|625.2|624.6|625.2|624.6|625.3|624.7|625.2|624.6|10
1643279100000|2022-01-27 10:25:00|625.3|624.7|625.1|624.5|625.3|624.7|624.9|624.3|27
1643279400000|2022-01-27 10:30:00|625.2|624.6|625.8|625.2|626|625.4|625.1|624.5|109
1643279700000|2022-01-27 10:35:00|625.6|625|625.6|625|626|625.4|625.6|625|48
1643280000000|2022-01-27 10:40:00|625.5|624.9|625.5|624.9|625.6|625|625.2|624.6|79
1643280300000|2022-01-27 10:45:00|625.6|625|625.7|625.1|625.7|625.1|625.5|624.9|54
1643280600000|2022-01-27 10:50:00|625.6|625|625.3|624.7|625.6|625|624.9|624.3|152
1643280900000|2022-01-27 10:55:00|625.4|624.8|625.6|625|625.6|625|625.3|624.7|22
1643281200000|2022-01-27 11:00:00|625.5|624.9|625.3|624.7|625.6|625|625.3|624.7|47
1643281500000|2022-01-27 11:05:00|625.5|624.9|625.3|624.7|625.6|625|625.3|624.7|48
1643281800000|2022-01-27 11:10:00|625.1|624.5|625.3|624.7|625.4|624.8|625|624.4|78
1643282100000|2022-01-27 11:15:00|625.1|624.5|625.1|624.5|625.3|624.7|625|624.4|25
1643282400000|2022-01-27 11:20:00|625.3|624.7|625.3|624.7|625.4|624.8|625.1|624.5|22
1643282700000|2022-01-27 11:25:00|625.2|624.6|625.1|624.5|625.2|624.6|624.8|624.2|67
1643283000000|2022-01-27 11:30:00|625|624.4|625.3|624.7|625.4|624.8|624.8|624.2|128
1643283300000|2022-01-27 11:35:00|625.2|624.6|625.1|624.5|625.4|624.8|625.1|624.5|68
1643283600000|2022-01-27 11:40:00|625.3|624.7|625.6|625|625.9|625.3|625.3|624.7|169
1643283900000|2022-01-27 11:45:00|625.5|624.9|625.8|625.2|625.8|625.2|625.4|624.8|76
1643284200000|2022-01-27 11:50:00|625.7|625.1|625.5|624.9|626|625.4|625.5|624.9|168
1643284500000|2022-01-27 11:55:00|625.7|625.1|626.5|625.9|626.5|625.9|625.6|625|232
1643284800000|2022-01-27 12:00:00|626.4|625.8|626.1|625.5|626.5|625.9|626|625.4|72
1643285100000|2022-01-27 12:05:00|626.2|625.6|625.9|625.3|626.2|625.6|625.8|625.2|92
1643285400000|2022-01-27 12:10:00|625.7|625.1|625|624.4|625.7|625.1|624.7|624.1|299
1643285700000|2022-01-27 12:15:00|625.1|624.5|625.2|624.6|625.6|625|625|624.4|328
1643286000000|2022-01-27 12:20:00|625.3|624.7|624.6|624|625.4|624.8|624.5|623.9|285
1643286300000|2022-01-27 12:25:00|624.7|624.1|624.3|623.7|624.7|624.1|624.3|623.7|93
1643286600000|2022-01-27 12:30:00|624.2|623.6|624.1|623.5|624.8|624.2|624.1|623.5|222
1643286900000|2022-01-27 12:35:00|624|623.4|624.3|623.7|624.4|623.8|623.5|622.9|393
1643287200000|2022-01-27 12:40:00|624.2|623.6|624.4|623.8|624.6|624|624.1|623.5|77
1643287500000|2022-01-27 12:45:00|624.5|623.9|624.5|623.9|625.1|624.5|624.5|623.9|129
1643287800000|2022-01-27 12:50:00|624.6|624|624.6|624|624.9|624.3|624.5|623.9|106
1643288100000|2022-01-27 12:55:00|624.7|624.1|624.5|623.9|624.7|624.1|624.4|623.8|57
1643288400000|2022-01-27 13:00:00|624.2|623.6|623.4|622.8|624.5|623.9|623.4|622.8|285
1643288700000|2022-01-27 13:05:00|623.5|622.9|623|622.4|623.7|623.1|623|622.4|132
1643289000000|2022-01-27 13:10:00|622.9|622.3|622.2|621.6|623.5|622.9|621.7|621.1|578
1643289300000|2022-01-27 13:15:00|622.3|621.7|621.9|621.3|622.6|622|621.9|621.3|244
1643289600000|2022-01-27 13:20:00|621.8|621.2|621.6|621|621.9|621.3|621.1|620.5|1836
1643289900000|2022-01-27 13:25:00|621.5|620.9|622.4|621.8|622.4|621.8|621.3|620.7|311
1643290200000|2022-01-27 13:30:00|622.5|621.9|622.8|622.2|623|622.4|622.4|621.8|265
1643290500000|2022-01-27 13:35:00|622.9|622.3|622.9|622.3|623.4|622.8|622.8|622.2|323
1643290800000|2022-01-27 13:40:00|622.8|622.2|622.5|621.9|623.2|622.6|622.3|621.7|189
1643293800000|2022-01-27 14:30:00|622.2|621.6|622.8|622.2|623.7|623.1|620.5|619.9|5244
1643294100000|2022-01-27 14:35:00|622.7|622.1|623.6|623|623.7|623.1|622.2|621.6|1695
1643294400000|2022-01-27 14:40:00|623.5|622.9|624.1|623.5|624.2|623.6|623|622.4|949
1643294700000|2022-01-27 14:45:00|624|623.4|623.8|623.2|625.1|624.5|623.7|623.1|744
1643295000000|2022-01-27 14:50:00|623.7|623.1|622|621.4|623.8|623.2|622|621.4|1154
1643295300000|2022-01-27 14:55:00|621.9|621.3|622.7|622.1|622.7|622.1|621.7|621.1|1075
1643295600000|2022-01-27 15:00:00|622.6|622|622.4|621.8|622.8|622.2|622.2|621.6|491
1643295900000|2022-01-27 15:05:00|622.5|621.9|622|621.4|622.7|622.1|620.7|620.1|995
1643296200000|2022-01-27 15:10:00|622.1|621.5|624|623.4|624.1|623.5|622|621.4|1283
1643296500000|2022-01-27 15:15:00|623.9|623.3|624.6|624|625.1|624.5|623.8|623.2|809
1643296800000|2022-01-27 15:20:00|624.5|623.9|624.2|623.6|625.1|624.5|624.1|623.5|2450
1643297100000|2022-01-27 15:25:00|624.3|623.7|623.6|623|624.4|623.8|623|622.4|1366
1643297400000|2022-01-27 15:30:00|623.4|622.8|622.1|621.5|623.8|623.2|621.9|621.3|1683
1643297700000|2022-01-27 15:35:00|622.2|621.6|622.8|622.2|623.1|622.5|622.1|621.5|1343
1643298000000|2022-01-27 15:40:00|622.6|622|623.7|623.1|623.9|623.3|622.2|621.6|973
1643298300000|2022-01-27 15:45:00|623.6|623|622.1|621.5|623.9|623.3|622.1|621.5|716
1643298600000|2022-01-27 15:50:00|622.2|621.6|622.6|622|622.8|622.2|622.1|621.5|350
1643298900000|2022-01-27 15:55:00|622.7|622.1|624.1|623.5|624.3|623.7|622.6|622|561
1643299200000|2022-01-27 16:00:00|624.2|623.6|624.1|623.5|624.7|624.1|623.9|623.3|495
1643299500000|2022-01-27 16:05:00|624.2|623.6|623.5|622.9|624.3|623.7|623.3|622.7|304
1643299800000|2022-01-27 16:10:00|623.6|623|624.8|624.2|625.3|624.7|623.6|623|635
1643300100000|2022-01-27 16:15:00|624.7|624.1|624.1|623.5|624.8|624.2|623.8|623.2|1489
1643300400000|2022-01-27 16:20:00|624.2|623.6|623.6|623|624.6|624|623.4|622.8|696
1643300700000|2022-01-27 16:25:00|623.7|623.1|625.4|624.8|625.6|625|623.4|622.8|580
1643301000000|2022-01-27 16:30:00|625.5|624.9|625.4|624.8|625.9|625.3|624.8|624.2|761
1643301300000|2022-01-27 16:35:00|625.3|624.7|626|625.4|626.2|625.6|625.1|624.5|623
1643301600000|2022-01-27 16:40:00|626.1|625.5|624.9|624.3|626.1|625.5|624.9|624.3|687
1643301900000|2022-01-27 16:45:00|625|624.4|625.1|624.5|625.5|624.9|624.9|624.3|2545
1643302200000|2022-01-27 16:50:00|625|624.4|625.8|625.2|626|625.4|625|624.4|427
1643302500000|2022-01-27 16:55:00|626|625.4|624.2|623.6|626.2|625.6|624.2|623.6|1548
1643302800000|2022-01-27 17:00:00|624.5|623.9|624.6|624|625|624.4|624.5|623.9|362
1643303100000|2022-01-27 17:05:00|624.7|624.1|624.5|623.9|625.1|624.5|624.2|623.6|851
1643303400000|2022-01-27 17:10:00|624.7|624.1|624.5|623.9|624.7|624.1|624.1|623.5|415
1643303700000|2022-01-27 17:15:00|624.7|624.1|624|623.4|624.7|624.1|623.7|623.1|527
1643304000000|2022-01-27 17:20:00|623.9|623.3|623.2|622.6|624|623.4|623.1|622.5|408
1643304300000|2022-01-27 17:25:00|623.3|622.7|623.4|622.8|623.6|623|623|622.4|541
1643304600000|2022-01-27 17:30:00|623.5|622.9|622.7|622.1|623.5|622.9|622|621.4|696
1643304900000|2022-01-27 17:35:00|622.8|622.2|623.2|622.6|623.2|622.6|622.5|621.9|292
1643305200000|2022-01-27 17:40:00|623.1|622.5|623|622.4|623.5|622.9|622.8|622.2|359
1643305500000|2022-01-27 17:45:00|623.1|622.5|622.7|622.1|623.5|622.9|622.7|622.1|413
1643305800000|2022-01-27 17:50:00|622.8|622.2|623.2|622.6|623.4|622.8|622.7|622.1|162
1643306100000|2022-01-27 17:55:00|623.3|622.7|624|623.4|624.1|623.5|623|622.4|2826
1643306400000|2022-01-27 18:00:00|624.2|623.6|623.8|623.2|624.5|623.9|623.8|623.2|824
1643306700000|2022-01-27 18:05:00|623.9|623.3|623.9|623.3|624.3|623.7|623.5|622.9|1176
1643307000000|2022-01-27 18:10:00|624|623.4|622.8|622.2|624|623.4|622.8|622.2|460
1643307300000|2022-01-27 18:15:00|622.9|622.3|622.5|621.9|623|622.4|622.2|621.6|451
1643307600000|2022-01-27 18:20:00|622.6|622|622|621.4|622.7|622.1|622|621.4|477
1643307900000|2022-01-27 18:25:00|622.1|621.5|622.2|621.6|622.5|621.9|621.9|621.3|865
1643308200000|2022-01-27 18:30:00|622.3|621.7|622.6|622|622.8|622.2|622.2|621.6|398
1643308500000|2022-01-27 18:35:00|622.7|622.1|622.2|621.6|622.9|622.3|622.2|621.6|355
1643308800000|2022-01-27 18:40:00|622.3|621.7|622.6|622|622.6|622|622.1|621.5|268
1643309100000|2022-01-27 18:45:00|622.4|621.8|621.9|621.3|622.4|621.8|621.9|621.3|361
1643309400000|2022-01-27 18:50:00|622|621.4|622.1|621.5|622.5|621.9|621.4|620.8|1275
1643309700000|2022-01-27 18:55:00|622.2|621.6|621.9|621.3|622.2|621.6|621.3|620.7|731
1643310000000|2022-01-27 19:00:00|621.7|621.1|621|620.4|621.7|621.1|620.9|620.3|500
1643310300000|2022-01-27 19:05:00|620.9|620.3|621.5|620.9|621.9|621.3|620.9|620.3|1961
1643310600000|2022-01-27 19:10:00|621.4|620.8|623.7|623.1|624.6|624|621.2|620.6|2623
1643310900000|2022-01-27 19:15:00|623.6|623|622.6|622|623.9|623.3|622.5|621.9|2169
1643331600000|2022-01-28 01:00:00|622.3|621.7|623.6|623|623.9|623.3|622|621.4|482
1643331900000|2022-01-28 01:05:00|623.7|623.1|623.9|623.3|624.2|623.6|623.7|623.1|425
1643332200000|2022-01-28 01:10:00|624|623.4|623.5|622.9|624.2|623.6|623.4|622.8|100
1643332500000|2022-01-28 01:15:00|623.6|623|623.2|622.6|623.8|623.2|622.9|622.3|75
1643332800000|2022-01-28 01:20:00|623.3|622.7|623.3|622.7|623.4|622.8|623|622.4|78
1643333100000|2022-01-28 01:25:00|623.4|622.8|623.5|622.9|623.5|622.9|623|622.4|69
1643333400000|2022-01-28 01:30:00|623.4|622.8|623|622.4|623.5|622.9|623|622.4|79
1643333700000|2022-01-28 01:35:00|623.1|622.5|623.3|622.7|623.5|622.9|623|622.4|51
1643334000000|2022-01-28 01:40:00|623.5|622.9|624.5|623.9|624.7|624.1|623.5|622.9|233
1643334300000|2022-01-28 01:45:00|624.3|623.7|624.5|623.9|624.5|623.9|624.2|623.6|46
1643334600000|2022-01-28 01:50:00|624.7|624.1|624.7|624.1|624.7|624.1|624.5|623.9|39
1643334900000|2022-01-28 01:55:00|624.8|624.2|625|624.4|625.3|624.7|624.7|624.1|159
1643335200000|2022-01-28 02:00:00|625.2|624.6|625|624.4|625.2|624.6|624.8|624.2|47
1643335500000|2022-01-28 02:05:00|624.9|624.3|625|624.4|625.2|624.6|624.9|624.3|55
1643335800000|2022-01-28 02:10:00|625.1|624.5|625.2|624.6|625.3|624.7|625.1|624.5|58
1643336100000|2022-01-28 02:15:00|625.1|624.5|625.1|624.5|625.2|624.6|625|624.4|17
1643336400000|2022-01-28 02:20:00|625.2|624.6|625.1|624.5|625.2|624.6|625|624.4|9
1643336700000|2022-01-28 02:25:00|625|624.4|625.3|624.7|625.3|624.7|625|624.4|61
1643337000000|2022-01-28 02:30:00|625.2|624.6|625.3|624.7|625.5|624.9|625.2|624.6|209
1643337300000|2022-01-28 02:35:00|625.2|624.6|625.3|624.7|625.3|624.7|624.9|624.3|48
1643337600000|2022-01-28 02:40:00|625.4|624.8|625.2|624.6|625.4|624.8|625|624.4|35
1643337900000|2022-01-28 02:45:00|625.3|624.7|625.2|624.6|625.3|624.7|625.2|624.6|27
1643338200000|2022-01-28 02:50:00|625.3|624.7|625.3|624.7|625.3|624.7|625.2|624.6|12
1643338500000|2022-01-28 02:55:00|625.4|624.8|625.5|624.9|625.5|624.9|625.3|624.7|17
1643338800000|2022-01-28 03:00:00|625.4|624.8|625.8|625.2|626|625.4|625.4|624.8|205
1643339100000|2022-01-28 03:05:00|625.7|625.1|625.5|624.9|625.8|625.2|625.5|624.9|27
1643339400000|2022-01-28 03:10:00|625.6|625|625.4|624.8|625.6|625|625.3|624.7|16
1643339700000|2022-01-28 03:15:00|625.3|624.7|625.2|624.6|625.3|624.7|625|624.4|31
1643340000000|2022-01-28 03:20:00|625.3|624.7|625.3|624.7|625.3|624.7|625.2|624.6|14
1643340300000|2022-01-28 03:25:00|625.5|624.9|625.2|624.6|625.5|624.9|625.2|624.6|31
1643340600000|2022-01-28 03:30:00|625|624.4|625|624.4|625|624.4|624.8|624.2|22
1643340900000|2022-01-28 03:35:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|69
1643341200000|2022-01-28 03:40:00|||||||||1
1643341500000|2022-01-28 03:45:00|||||||||2
1643341800000|2022-01-28 03:50:00|625.2|624.6|625.2|624.6|625.2|624.6|625.2|624.6|4
1643342100000|2022-01-28 03:55:00|||||||||14
1643342400000|2022-01-28 04:00:00|625.3|624.7|625.2|624.6|625.3|624.7|625.2|624.6|8
1643342700000|2022-01-28 04:05:00|625.3|624.7|625.2|624.6|625.3|624.7|625.2|624.6|18
1643343000000|2022-01-28 04:10:00|625.1|624.5|625|624.4|625.1|624.5|625|624.4|14
1643343300000|2022-01-28 04:15:00|625.1|624.5|624.9|624.3|625.2|624.6|624.9|624.3|71
1643343600000|2022-01-28 04:20:00|625|624.4|624.7|624.1|625|624.4|624.7|624.1|6
1643343900000|2022-01-28 04:25:00|624.8|624.2|624.8|624.2|624.8|624.2|624.8|624.2|1
1643344200000|2022-01-28 04:30:00|625|624.4|624.7|624.1|625|624.4|624.7|624.1|22
1643344500000|2022-01-28 04:35:00|||||||||15
1643344800000|2022-01-28 04:40:00|625|624.4|625|624.4|625|624.4|625|624.4|25
1643345100000|2022-01-28 04:45:00|625.2|624.6|625.2|624.6|625.2|624.6|625.2|624.6|5
1643345400000|2022-01-28 04:50:00|625.1|624.5|625|624.4|625.2|624.6|625|624.4|23
1643345700000|2022-01-28 04:55:00|625.1|624.5|625.2|624.6|625.2|624.6|625|624.4|18
1643346000000|2022-01-28 05:00:00|||||||||1
1643346300000|2022-01-28 05:05:00|625|624.4|625.1|624.5|625.2|624.6|625|624.4|13
1643346600000|2022-01-28 05:10:00|625|624.4|625.5|624.9|625.5|624.9|625|624.4|19
1643346900000|2022-01-28 05:15:00|625.6|625|625.5|624.9|625.6|625|625.5|624.9|4
1643347200000|2022-01-28 05:20:00|625.6|625|625.3|624.7|625.7|625.1|625.3|624.7|56
1643347500000|2022-01-28 05:25:00|625.4|624.8|625.5|624.9|625.6|625|625.4|624.8|18
1643347800000|2022-01-28 05:30:00|625.7|625.1|625.7|625.1|625.8|625.2|625.7|625.1|51
1643348100000|2022-01-28 05:35:00|625.5|624.9|625.5|624.9|625.5|624.9|625.3|624.7|56
1643348400000|2022-01-28 05:40:00|625.6|625|625.4|624.8|625.6|625|625.2|624.6|17
1643348700000|2022-01-28 05:45:00|625.3|624.7|625.3|624.7|625.4|624.8|625.3|624.7|12
1643349000000|2022-01-28 05:50:00|625.4|624.8|625.2|624.6|625.6|625|625.2|624.6|20
1643349300000|2022-01-28 05:55:00|625.5|624.9|625.3|624.7|625.5|624.9|625.3|624.7|26
1643349600000|2022-01-28 06:00:00|625.2|624.6|625.3|624.7|625.3|624.7|625.1|624.5|30
1643349900000|2022-01-28 06:05:00|625.2|624.6|625.2|624.6|625.3|624.7|625.2|624.6|11
1643350200000|2022-01-28 06:10:00|625|624.4|625.2|624.6|625.2|624.6|624.9|624.3|81
1643350500000|2022-01-28 06:15:00|625.3|624.7|625.3|624.7|625.3|624.7|625.2|624.6|6
1643350800000|2022-01-28 06:20:00|625.2|624.6|625.3|624.7|625.5|624.9|625.1|624.5|22
1643351100000|2022-01-28 06:25:00|625.4|624.8|625.2|624.6|625.4|624.8|625|624.4|32
1643351400000|2022-01-28 06:30:00|625|624.4|625|624.4|625.2|624.6|625|624.4|49
1643351700000|2022-01-28 06:35:00|625.2|624.6|625|624.4|625.2|624.6|625|624.4|29
1643352000000|2022-01-28 06:40:00|624.9|624.3|624.7|624.1|624.9|624.3|624.5|623.9|60
1643352300000|2022-01-28 06:45:00|624.9|624.3|625.2|624.6|625.2|624.6|624.9|624.3|26
1643352600000|2022-01-28 06:50:00|625.3|624.7|625.5|624.9|625.7|625.1|624.9|624.3|69
1643352900000|2022-01-28 06:55:00|625.4|624.8|625.4|624.8|625.4|624.8|625.3|624.7|23
1643353200000|2022-01-28 07:00:00|625.3|624.7|625|624.4|625.3|624.7|625|624.4|27
1643353500000|2022-01-28 07:05:00|624.9|624.3|625.3|624.7|625.4|624.8|624.9|624.3|36
1643353800000|2022-01-28 07:10:00|625.2|624.6|625.2|624.6|625.2|624.6|624.9|624.3|34
1643354100000|2022-01-28 07:15:00|625.1|624.5|624.9|624.3|625.2|624.6|624.9|624.3|13
1643354400000|2022-01-28 07:20:00|624.8|624.2|624.8|624.2|624.9|624.3|624.6|624|42
1643354700000|2022-01-28 07:25:00|624.7|624.1|624.7|624.1|624.8|624.2|624.5|623.9|21
1643355000000|2022-01-28 07:30:00|624.8|624.2|624.7|624.1|624.8|624.2|624.7|624.1|20
1643355300000|2022-01-28 07:35:00|624.4|623.8|624.4|623.8|624.4|623.8|624.4|623.8|33
1643355600000|2022-01-28 07:40:00|624.7|624.1|624.7|624.1|624.7|624.1|624.7|624.1|16
1643355900000|2022-01-28 07:45:00|624.9|624.3|624.9|624.3|625|624.4|624.9|624.3|11
1643356200000|2022-01-28 07:50:00|625.2|624.6|624.9|624.3|625.2|624.6|624.9|624.3|20
1643356500000|2022-01-28 07:55:00|625|624.4|624.9|624.3|625|624.4|624.9|624.3|11
1643356800000|2022-01-28 08:00:00|624.8|624.2|624.4|623.8|624.8|624.2|624.4|623.8|38
1643357100000|2022-01-28 08:05:00|624.5|623.9|624.2|623.6|624.7|624.1|624.1|623.5|127
1643357400000|2022-01-28 08:10:00|624.4|623.8|624.2|623.6|624.4|623.8|624.1|623.5|92
1643357700000|2022-01-28 08:15:00|624|623.4|624.4|623.8|624.4|623.8|624|623.4|20
1643358000000|2022-01-28 08:20:00|624.3|623.7|624.3|623.7|624.3|623.7|624.2|623.6|28
1643358300000|2022-01-28 08:25:00|624.2|623.6|624.7|624.1|624.8|624.2|624.2|623.6|12
1643358600000|2022-01-28 08:30:00|624.6|624|623.9|623.3|624.7|624.1|623.8|623.2|83
1643358900000|2022-01-28 08:35:00|623.8|623.2|624.2|623.6|624.2|623.6|623.8|623.2|51
1643359200000|2022-01-28 08:40:00|624.1|623.5|624.2|623.6|624.3|623.7|623.9|623.3|32
1643359500000|2022-01-28 08:45:00|||||||||36
1643359800000|2022-01-28 08:50:00|623.9|623.3|624.2|623.6|624.2|623.6|623.9|623.3|17
1643360100000|2022-01-28 08:55:00|624.9|624.3|624.9|624.3|625.2|624.6|624.9|624.3|910
1643360400000|2022-01-28 09:00:00|624.8|624.2|624.9|624.3|624.9|624.3|624.8|624.2|99
1643360700000|2022-01-28 09:05:00|625|624.4|625|624.4|625|624.4|625|624.4|24
1643361000000|2022-01-28 09:10:00|624.9|624.3|626.4|625.8|626.4|625.8|624.9|624.3|939
1643361300000|2022-01-28 09:15:00|626.5|625.9|626.3|625.7|626.5|625.9|626.1|625.5|55
1643361600000|2022-01-28 09:20:00|626.1|625.5|626.1|625.5|626.3|625.7|626|625.4|56
1643361900000|2022-01-28 09:25:00|626.4|625.8|625.9|625.3|626.4|625.8|625.8|625.2|100
1643362200000|2022-01-28 09:30:00|626|625.4|626.4|625.8|626.4|625.8|625.9|625.3|675
1643362500000|2022-01-28 09:35:00|626.3|625.7|625.9|625.3|626.3|625.7|625.8|625.2|16
1643362800000|2022-01-28 09:40:00|626|625.4|626.5|625.9|626.6|626|625.9|625.3|4
1643363100000|2022-01-28 09:45:00|626.4|625.8|626.9|626.3|627|626.4|626.3|625.7|854
1643363400000|2022-01-28 09:50:00|626.8|626.2|626.8|626.2|626.8|626.2|626.8|626.2|43
1643363700000|2022-01-28 09:55:00|626.9|626.3|626.7|626.1|626.9|626.3|626.7|626.1|51
1643364000000|2022-01-28 10:00:00|626.4|625.8|626.7|626.1|626.7|626.1|626.4|625.8|33
1643364300000|2022-01-28 10:05:00|626.6|626|627|626.4|627|626.4|626.4|625.8|70
1643364600000|2022-01-28 10:10:00|626.9|626.3|627.2|626.6|627.3|626.7|626.9|626.3|63
1643364900000|2022-01-28 10:15:00|627|626.4|627.5|626.9|627.5|626.9|627|626.4|150
1643365200000|2022-01-28 10:20:00|627.6|627|627.7|627.1|627.9|627.3|627.5|626.9|200
1643365500000|2022-01-28 10:25:00|627.4|626.8|627.2|626.6|627.4|626.8|626.9|626.3|73
1643365800000|2022-01-28 10:30:00|627.1|626.5|626.9|626.3|627.2|626.6|626.9|626.3|88
1643366100000|2022-01-28 10:35:00|627|626.4|627.2|626.6|627.3|626.7|626.9|626.3|39
1643366400000|2022-01-28 10:40:00|627.1|626.5|627.2|626.6|627.2|626.6|626.9|626.3|53
1643366700000|2022-01-28 10:45:00|627.1|626.5|627.2|626.6|627.3|626.7|626.9|626.3|148
1643367000000|2022-01-28 10:50:00|627.3|626.7|627.2|626.6|627.4|626.8|627.1|626.5|22
1643367300000|2022-01-28 10:55:00|627.3|626.7|627.4|626.8|627.7|627.1|627.3|626.7|65
1643367600000|2022-01-28 11:00:00|627.2|626.6|626.3|625.7|627.2|626.6|626.3|625.7|141
1643367900000|2022-01-28 11:05:00|626.4|625.8|626.7|626.1|626.9|626.3|626.4|625.8|191
1643368200000|2022-01-28 11:10:00|626.6|626|627.1|626.5|627.1|626.5|626.6|626|77
1643368500000|2022-01-28 11:15:00|627.2|626.6|627.3|626.7|627.4|626.8|627.1|626.5|40
1643368800000|2022-01-28 11:20:00|627.4|626.8|627.4|626.8|627.5|626.9|627.2|626.6|49
1643369100000|2022-01-28 11:25:00|627.2|626.6|626.9|626.3|627.4|626.8|626.9|626.3|176
1643369400000|2022-01-28 11:30:00|626.8|626.2|626.9|626.3|626.9|626.3|626.7|626.1|32
1643369700000|2022-01-28 11:35:00|627|626.4|627.1|626.5|627.3|626.7|626.9|626.3|70
1643370000000|2022-01-28 11:40:00|627.2|626.6|627.2|626.6|627.2|626.6|627.1|626.5|17
1643370300000|2022-01-28 11:45:00|627.3|626.7|627.2|626.6|627.4|626.8|627.2|626.6|37
1643370600000|2022-01-28 11:50:00|627.3|626.7|627.5|626.9|627.7|627.1|627.2|626.6|45
1643370900000|2022-01-28 11:55:00|627.4|626.8|627.4|626.8|627.8|627.2|627.4|626.8|144
1643371200000|2022-01-28 12:00:00|627.3|626.7|627|626.4|627.3|626.7|626.9|626.3|136
1643371500000|2022-01-28 12:05:00|626.9|626.3|627.3|626.7|627.3|626.7|626.8|626.2|40
1643371800000|2022-01-28 12:10:00|627.2|626.6|626.8|626.2|627.3|626.7|626.8|626.2|180
1643372100000|2022-01-28 12:15:00|626.9|626.3|626.9|626.3|627|626.4|626.9|626.3|96
1643372400000|2022-01-28 12:20:00|627|626.4|626.7|626.1|627.2|626.6|626.7|626.1|528
1643372700000|2022-01-28 12:25:00|626.8|626.2|626.8|626.2|627|626.4|626.8|626.2|318
1643373000000|2022-01-28 12:30:00|626.7|626.1|627.2|626.6|627.2|626.6|626.7|626.1|58
1643373300000|2022-01-28 12:35:00|627.1|626.5|627.3|626.7|627.3|626.7|626.9|626.3|37
1643373600000|2022-01-28 12:40:00|627.2|626.6|626.6|626|627.3|626.7|626.6|626|89
1643373900000|2022-01-28 12:45:00|626.7|626.1|626.6|626|626.8|626.2|626.6|626|180
1643374200000|2022-01-28 12:50:00|626.7|626.1|626.4|625.8|627|626.4|626.2|625.6|152
1643374500000|2022-01-28 12:55:00|626.2|625.6|626.2|625.6|626.2|625.6|625.7|625.1|408
1643374800000|2022-01-28 13:00:00|626.1|625.5|626.2|625.6|626.2|625.6|625.7|625.1|134
1643375100000|2022-01-28 13:05:00|626.1|625.5|626.2|625.6|626.2|625.6|625.9|625.3|148
1643375400000|2022-01-28 13:10:00|626.4|625.8|626.6|626|626.7|626.1|626.3|625.7|83
1643375700000|2022-01-28 13:15:00|626.7|626.1|626.6|626|626.8|626.2|626.6|626|126
1643376000000|2022-01-28 13:20:00|626.7|626.1|627.1|626.5|627.2|626.6|626.3|625.7|206
1643376300000|2022-01-28 13:25:00|627.2|626.6|627.2|626.6|627.2|626.6|626.8|626.2|133
1643376600000|2022-01-28 13:30:00|627.1|626.5|627.2|626.6|627.4|626.8|627.1|626.5|157
1643376900000|2022-01-28 13:35:00|627.3|626.7|627.4|626.8|627.7|627.1|627.2|626.6|428
1643377200000|2022-01-28 13:40:00|627.2|626.6|626.9|626.3|628|627.4|626.8|626.2|483
1643380200000|2022-01-28 14:30:00|627.3|626.7|627.6|627|629.7|629.1|626.8|626.2|7268
1643380500000|2022-01-28 14:35:00|627.7|627.1|628|627.4|628.8|628.2|627.5|626.9|2177
1643380800000|2022-01-28 14:40:00|627.9|627.3|629.3|628.7|630|629.4|627.5|626.9|1933
1643381100000|2022-01-28 14:45:00|629.2|628.6|629.9|629.3|630.1|629.5|628.3|627.7|1331
1643381400000|2022-01-28 14:50:00|629.8|629.2|628.7|628.1|630.1|629.5|628.7|628.1|1004
1643381700000|2022-01-28 14:55:00|628.9|628.3|629.4|628.8|629.7|629.1|628.5|627.9|971
1643382000000|2022-01-28 15:00:00|629.5|628.9|629.5|628.9|629.8|629.2|628.8|628.2|1291
1643382300000|2022-01-28 15:05:00|629.4|628.8|632|631.4|632.1|631.5|629.4|628.8|2113
1643382600000|2022-01-28 15:10:00|631.8|631.2|631.2|630.6|633.1|632.5|631.1|630.5|2577
1643382900000|2022-01-28 15:15:00|631.3|630.7|631.7|631.1|632|631.4|630.7|630.1|791
1643383200000|2022-01-28 15:20:00|631.9|631.3|632|631.4|632.2|631.6|631.2|630.6|1104
1643383500000|2022-01-28 15:25:00|632.2|631.6|630.7|630.1|632.7|632.1|630.7|630.1|1282
1643383800000|2022-01-28 15:30:00|631|630.4|630.2|629.6|631.2|630.6|629.7|629.1|1504
1643384100000|2022-01-28 15:35:00|630.4|629.8|629.4|628.8|630.4|629.8|628.9|628.3|1363
1643384400000|2022-01-28 15:40:00|629.2|628.6|629.7|629.1|629.7|629.1|628.9|628.3|999
1643384700000|2022-01-28 15:45:00|629.9|629.3|631.3|630.7|631.4|630.8|629.4|628.8|927
1643385000000|2022-01-28 15:50:00|631.2|630.6|630.9|630.3|631.6|631|630.7|630.1|721
1643385300000|2022-01-28 15:55:00|630.8|630.2|631.2|630.6|631.3|630.7|629.9|629.3|664
1643385600000|2022-01-28 16:00:00|631.4|630.8|631.7|631.1|632.4|631.8|631.2|630.6|693
1643385900000|2022-01-28 16:05:00|631.6|631|631.4|630.8|631.8|631.2|630.6|630|849
1643386200000|2022-01-28 16:10:00|631.3|630.7|631.5|630.9|632.3|631.7|631.3|630.7|671
1643386500000|2022-01-28 16:15:00|631.3|630.7|630.1|629.5|631.5|630.9|630.1|629.5|820
1643386800000|2022-01-28 16:20:00|630.3|629.7|629.3|628.7|630.6|630|628.9|628.3|2033
1643387100000|2022-01-28 16:25:00|629.4|628.8|629.4|628.8|629.9|629.3|628.9|628.3|782
1643387400000|2022-01-28 16:30:00|629.7|629.1|628.9|628.3|629.9|629.3|628.7|628.1|776
1643387700000|2022-01-28 16:35:00|629|628.4|628.9|628.3|629.4|628.8|628.7|628.1|840
1643388000000|2022-01-28 16:40:00|628.7|628.1|628.1|627.5|629|628.4|627.7|627.1|940
1643388300000|2022-01-28 16:45:00|628.2|627.6|628.8|628.2|629.4|628.8|628.2|627.6|483
1643388600000|2022-01-28 16:50:00|628.7|628.1|628.9|628.3|629.2|628.6|628.4|627.8|813
1643388900000|2022-01-28 16:55:00|629.2|628.6|630.3|629.7|630.4|629.8|629.2|628.6|933
1643389200000|2022-01-28 17:00:00|630|629.4|630.5|629.9|630.8|630.2|629.5|628.9|804
1643389500000|2022-01-28 17:05:00|630.6|630|632.3|631.7|632.3|631.7|630.5|629.9|933
1643389800000|2022-01-28 17:10:00|632.2|631.6|632.4|631.8|633|632.4|632|631.4|864
1643390100000|2022-01-28 17:15:00|632.3|631.7|633|632.4|633|632.4|632.3|631.7|510
1643390400000|2022-01-28 17:20:00|632.8|632.2|634.3|633.7|635.6|635|632.8|632.2|2052
1643390700000|2022-01-28 17:25:00|634|633.4|633.9|633.3|634.5|633.9|633.7|633.1|1071
1643391000000|2022-01-28 17:30:00|633.8|633.2|632.4|631.8|633.8|633.2|632.3|631.7|828
1643391300000|2022-01-28 17:35:00|632.3|631.7|632.3|631.7|632.8|632.2|632|631.4|967
1643391600000|2022-01-28 17:40:00|632.5|631.9|631.8|631.2|632.5|631.9|631.2|630.6|733
1643391900000|2022-01-28 17:45:00|631.9|631.3|633.8|633.2|633.9|633.3|631.9|631.3|982
1643392200000|2022-01-28 17:50:00|633.6|633|633.8|633.2|634|633.4|633.3|632.7|556
1643392500000|2022-01-28 17:55:00|633.9|633.3|633.8|633.2|634.3|633.7|633.3|632.7|551
1643392800000|2022-01-28 18:00:00|633.7|633.1|634.3|633.7|634.8|634.2|633.6|633|1025
1643393100000|2022-01-28 18:05:00|634.6|634|633.6|633|634.6|634|633.4|632.8|689
1643393400000|2022-01-28 18:10:00|633.5|632.9|633.2|632.6|633.6|633|632.8|632.2|1119
1643393700000|2022-01-28 18:15:00|633.3|632.7|633.1|632.5|633.7|633.1|633.1|632.5|652
1643394000000|2022-01-28 18:20:00|633.3|632.7|632.9|632.3|633.3|632.7|632.6|632|662
1643394300000|2022-01-28 18:25:00|633|632.4|632.8|632.2|633.3|632.7|632.6|632|495
1643394600000|2022-01-28 18:30:00|632.9|632.3|632.8|632.2|633.6|633|632.6|632|794
1643394900000|2022-01-28 18:35:00|632.9|632.3|633.6|633|633.8|633.2|632.8|632.2|741
1643395200000|2022-01-28 18:40:00|633.7|633.1|634.1|633.5|634.6|634|633.6|633|1038
1643395500000|2022-01-28 18:45:00|634|633.4|633.5|632.9|634.6|634|633.3|632.7|682
1643395800000|2022-01-28 18:50:00|633.6|633|633.3|632.7|633.8|633.2|633.3|632.7|713
1643396100000|2022-01-28 18:55:00|633.4|632.8|633.5|632.9|633.8|633.2|633.3|632.7|608
1643396400000|2022-01-28 19:00:00|633.6|633|633.5|632.9|634.1|633.5|632.8|632.2|2196
1643396700000|2022-01-28 19:05:00|633.6|633|634|633.4|634.4|633.8|633.5|632.9|1118
1643397000000|2022-01-28 19:10:00|634.3|633.7|634.7|634.1|635|634.4|633.8|633.2|4265
1643397300000|2022-01-28 19:15:00|634.4|633.8|634.5|633.9|634.9|634.3|634.4|633.8|2584
1643590800000|2022-01-31 01:00:00|633.7|633.1|636.1|635.5|636.5|635.9|633.1|632.5|2094
1643591100000|2022-01-31 01:05:00|635.9|635.3|635.9|635.3|636.5|635.9|635.9|635.3|594
1643591400000|2022-01-31 01:10:00|635.8|635.2|635.6|635|635.9|635.3|635.4|634.8|233
1643591700000|2022-01-31 01:15:00|635.4|634.8|633.8|633.2|635.4|634.8|633.8|633.2|699
1643592000000|2022-01-31 01:20:00|633.7|633.1|634.3|633.7|634.3|633.7|633.7|633.1|403
1643592300000|2022-01-31 01:25:00|634.4|633.8|634.6|634|634.9|634.3|634.4|633.8|80
1643592600000|2022-01-31 01:30:00|634.5|633.9|634.9|634.3|635.1|634.5|634.5|633.9|223
1643592900000|2022-01-31 01:35:00|635|634.4|635.1|634.5|635.1|634.5|634.9|634.3|62
1643593200000|2022-01-31 01:40:00|635.3|634.7|635.4|634.8|635.8|635.2|635.3|634.7|97
1643593500000|2022-01-31 01:45:00|635.5|634.9|635.6|635|635.6|635|635.1|634.5|162
1643593800000|2022-01-31 01:50:00|635.5|634.9|636.1|635.5|636.3|635.7|635.4|634.8|236
1643594100000|2022-01-31 01:55:00|636.2|635.6|636.6|636|636.6|636|636.2|635.6|66
1643594400000|2022-01-31 02:00:00|636.8|636.2|637.3|636.7|637.4|636.8|636.8|636.2|510
1643594700000|2022-01-31 02:05:00|637.4|636.8|638.1|637.5|638.1|637.5|637.4|636.8|121
1643595000000|2022-01-31 02:10:00|638.4|637.8|638.7|638.1|638.9|638.3|638.4|637.8|641
1643595300000|2022-01-31 02:15:00|638.8|638.2|638.4|637.8|638.8|638.2|637.8|637.2|304
1643595600000|2022-01-31 02:20:00|638.3|637.7|638.1|637.5|638.4|637.8|638.1|637.5|117
1643595900000|2022-01-31 02:25:00|637.8|637.2|638|637.4|638.2|637.6|637.8|637.2|84
1643596200000|2022-01-31 02:30:00|638.1|637.5|638.1|637.5|638.1|637.5|638|637.4|98
1643596500000|2022-01-31 02:35:00|638.2|637.6|638.1|637.5|638.5|637.9|638.1|637.5|71
1643596800000|2022-01-31 02:40:00|638|637.4|638.4|637.8|638.8|638.2|638|637.4|72
1643597100000|2022-01-31 02:45:00|638.5|637.9|638.6|638|638.8|638.2|638.4|637.8|106
1643597400000|2022-01-31 02:50:00|638.8|638.2|639.4|638.8|639.5|638.9|638.6|638|439
1643597700000|2022-01-31 02:55:00|639.5|638.9|639.3|638.7|639.5|638.9|639.3|638.7|53
1643598000000|2022-01-31 03:00:00|639.1|638.5|638.8|638.2|639.1|638.5|638.7|638.1|64
1643598300000|2022-01-31 03:05:00|638.6|638|638.4|637.8|638.6|638|638.4|637.8|52
1643598600000|2022-01-31 03:10:00|638.6|638|638.9|638.3|638.9|638.3|638.5|637.9|81
1643598900000|2022-01-31 03:15:00|639.2|638.6|639.5|638.9|639.5|638.9|639.2|638.6|111
1643599200000|2022-01-31 03:20:00|639.6|639|639.7|639.1|640.1|639.5|639.5|638.9|93
1643599500000|2022-01-31 03:25:00|||||||||39
1643599800000|2022-01-31 03:30:00|639.8|639.2|639.7|639.1|639.8|639.2|639.6|639|90
1643600100000|2022-01-31 03:35:00|639.6|639|640|639.4|640|639.4|639.2|638.6|251
1643600400000|2022-01-31 03:40:00|640.2|639.6|640.2|639.6|640.2|639.6|640.2|639.6|105
1643600700000|2022-01-31 03:45:00|640|639.4|640.1|639.5|640.2|639.6|640|639.4|74
1643601000000|2022-01-31 03:50:00|640|639.4|640.1|639.5|640.1|639.5|640|639.4|64
1643601300000|2022-01-31 03:55:00|640|639.4|640.5|639.9|640.5|639.9|640|639.4|95
1643601600000|2022-01-31 04:00:00|640.6|640|640.6|640|640.6|640|640.5|639.9|29
1643601900000|2022-01-31 04:05:00|640.5|639.9|640.5|639.9|640.6|640|640.5|639.9|35
1643602200000|2022-01-31 04:10:00|||||||||23
1643602500000|2022-01-31 04:15:00|640.6|640|641.2|640.6|641.2|640.6|640.6|640|208
1643602800000|2022-01-31 04:20:00|640.8|640.2|640.2|639.6|641|640.4|640.2|639.6|54
1643603100000|2022-01-31 04:25:00|640.4|639.8|640.4|639.8|640.5|639.9|640.3|639.7|21
1643603400000|2022-01-31 04:30:00|640.3|639.7|640.2|639.6|640.4|639.8|640.2|639.6|39
1643603700000|2022-01-31 04:35:00|||||||||5
1643604000000|2022-01-31 04:40:00|640.4|639.8|640.2|639.6|640.4|639.8|640.2|639.6|12
1643604300000|2022-01-31 04:45:00|||||||||10
1643604600000|2022-01-31 04:50:00|640.5|639.9|640.5|639.9|640.5|639.9|640.5|639.9|17
1643604900000|2022-01-31 04:55:00|640.4|639.8|640.4|639.8|640.5|639.9|640.2|639.6|38
1643605200000|2022-01-31 05:00:00|640.5|639.9|640.2|639.6|640.5|639.9|640.2|639.6|19
1643605500000|2022-01-31 05:05:00|||||||||13
1643605800000|2022-01-31 05:10:00|640.4|639.8|640.2|639.6|640.5|639.9|640.2|639.6|25
1643606100000|2022-01-31 05:15:00|640.5|639.9|640.5|639.9|640.5|639.9|640.4|639.8|7
1643606400000|2022-01-31 05:20:00|640.4|639.8|640.7|640.1|640.7|640.1|640.4|639.8|88
1643606700000|2022-01-31 05:25:00|640.5|639.9|640.5|639.9|640.5|639.9|640.5|639.9|20
1643607000000|2022-01-31 05:30:00|640.4|639.8|640|639.4|640.4|639.8|640|639.4|86
1643607300000|2022-01-31 05:35:00|||||||||25
1643607600000|2022-01-31 05:40:00|640.2|639.6|640|639.4|640.2|639.6|640|639.4|12
1643607900000|2022-01-31 05:45:00|640.2|639.6|640.2|639.6|640.2|639.6|640.2|639.6|7
1643608200000|2022-01-31 05:50:00|640|639.4|640|639.4|640|639.4|640|639.4|44
1643608500000|2022-01-31 05:55:00|640.2|639.6|640.2|639.6|640.2|639.6|640.2|639.6|44
1643608800000|2022-01-31 06:00:00|640|639.4|640.1|639.5|640.2|639.6|640|639.4|125
1643609100000|2022-01-31 06:05:00|640|639.4|640.1|639.5|640.1|639.5|639.9|639.3|547
1643609400000|2022-01-31 06:10:00|640|639.4|640.1|639.5|640.2|639.6|639.9|639.3|20
1643609700000|2022-01-31 06:15:00|640.2|639.6|640.2|639.6|640.2|639.6|640.2|639.6|15
1643610000000|2022-01-31 06:20:00|640.1|639.5|640.2|639.6|640.2|639.6|640.1|639.5|35
1643610300000|2022-01-31 06:25:00|640.3|639.7|640.1|639.5|640.3|639.7|640.1|639.5|15
1643610600000|2022-01-31 06:30:00|639.9|639.3|639.9|639.3|639.9|639.3|639.9|639.3|19
1643610900000|2022-01-31 06:35:00|||||||||19
1643611200000|2022-01-31 06:40:00|||||||||31
1643611500000|2022-01-31 06:45:00|||||||||27
1643611800000|2022-01-31 06:50:00|||||||||25
1643612100000|2022-01-31 06:55:00|639.7|639.1|639.7|639.1|639.7|639.1|639.7|639.1|54
1643612400000|2022-01-31 07:00:00|639.5|638.9|639.7|639.1|639.7|639.1|639.4|638.8|153
1643612700000|2022-01-31 07:05:00|639.5|638.9|639.7|639.1|639.7|639.1|639.4|638.8|28
1643613000000|2022-01-31 07:10:00|639.4|638.8|639.4|638.8|639.6|639|639.4|638.8|43
1643613300000|2022-01-31 07:15:00|639.6|639|639.7|639.1|639.7|639.1|639.6|639|25
1643613600000|2022-01-31 07:20:00|||||||||27
1643613900000|2022-01-31 07:25:00|639.8|639.2|639.9|639.3|640.1|639.5|639.7|639.1|100
1643614200000|2022-01-31 07:30:00|639.8|639.2|639.7|639.1|639.8|639.2|639.4|638.8|45
1643614500000|2022-01-31 07:35:00|639.4|638.8|639.2|638.6|639.4|638.8|639.2|638.6|20
1643614800000|2022-01-31 07:40:00|639.4|638.8|639.4|638.8|639.4|638.8|639.2|638.6|51
1643615100000|2022-01-31 07:45:00|||||||||21
1643615400000|2022-01-31 07:50:00|639.6|639|639.8|639.2|639.9|639.3|639.4|638.8|31
1643615700000|2022-01-31 07:55:00|639.9|639.3|640.4|639.8|640.5|639.9|639.9|639.3|142
1643616000000|2022-01-31 08:00:00|640.3|639.7|640.2|639.6|640.4|639.8|640.1|639.5|48
1643616300000|2022-01-31 08:05:00|639.9|639.3|640.4|639.8|640.6|640|639.9|639.3|49
1643616600000|2022-01-31 08:10:00|640.5|639.9|640.2|639.6|640.7|640.1|640.2|639.6|72
1643616900000|2022-01-31 08:15:00|640.1|639.5|640.4|639.8|640.4|639.8|640.1|639.5|102
1643617200000|2022-01-31 08:20:00|640.3|639.7|640.4|639.8|640.7|640.1|640.2|639.6|73
1643617500000|2022-01-31 08:25:00|640.3|639.7|640.6|640|640.7|640.1|640.2|639.6|57
1643617800000|2022-01-31 08:30:00|640.7|640.1|640.7|640.1|640.7|640.1|640.6|640|17
1643618100000|2022-01-31 08:35:00|640.8|640.2|641.3|640.7|641.3|640.7|640.8|640.2|104
1643618400000|2022-01-31 08:40:00|641.4|640.8|640.9|640.3|641.4|640.8|640.7|640.1|114
1643618700000|2022-01-31 08:45:00|640.8|640.2|640.2|639.6|640.8|640.2|640.2|639.6|36
1643619000000|2022-01-31 08:50:00|639.9|639.3|640.3|639.7|640.4|639.8|639.9|639.3|75
1643619300000|2022-01-31 08:55:00|640.4|639.8|640.3|639.7|640.4|639.8|640.3|639.7|30
1643619600000|2022-01-31 09:00:00|640.4|639.8|640.4|639.8|640.6|640|640.3|639.7|73
1643619900000|2022-01-31 09:05:00|640.3|639.7|640.2|639.6|640.3|639.7|639.9|639.3|67
1643620200000|2022-01-31 09:10:00|640|639.4|640.2|639.6|640.2|639.6|639.9|639.3|45
1643620500000|2022-01-31 09:15:00|640.1|639.5|639.7|639.1|640.2|639.6|639.7|639.1|105
1643620800000|2022-01-31 09:20:00|639.8|639.2|639.2|638.6|639.8|639.2|639.2|638.6|175
1643621100000|2022-01-31 09:25:00|639.3|638.7|639.4|638.8|639.4|638.8|639.2|638.6|31
1643621400000|2022-01-31 09:30:00|639.2|638.6|639.2|638.6|639.2|638.6|639.2|638.6|11
1643621700000|2022-01-31 09:35:00|||||||||144
1643622000000|2022-01-31 09:40:00|639.3|638.7|639.2|638.6|639.4|638.8|639.2|638.6|18
1643622300000|2022-01-31 09:45:00|639.3|638.7|639.2|638.6|639.4|638.8|639.2|638.6|75
1643622600000|2022-01-31 09:50:00|||||||||11
1643622900000|2022-01-31 09:55:00|638.9|638.3|639.2|638.6|639.2|638.6|638.9|638.3|51
1643623200000|2022-01-31 10:00:00|638.9|638.3|639.2|638.6|639.2|638.6|638.9|638.3|225
1643623500000|2022-01-31 10:05:00|638.9|638.3|638.9|638.3|639.2|638.6|638.9|638.3|67
1643623800000|2022-01-31 10:10:00|638.7|638.1|638.6|638|638.7|638.1|638.6|638|1608
1643624100000|2022-01-31 10:15:00|||||||||78
1643624400000|2022-01-31 10:20:00|638.7|638.1|638.8|638.2|638.8|638.2|638.7|638.1|65
1643624700000|2022-01-31 10:25:00|639.1|638.5|638.8|638.2|639.1|638.5|638.8|638.2|50
1643625000000|2022-01-31 10:30:00|639|638.4|639.1|638.5|639.3|638.7|638.8|638.2|34
1643625300000|2022-01-31 10:35:00|639.2|638.6|639.3|638.7|639.5|638.9|638.8|638.2|72
1643625600000|2022-01-31 10:40:00|639.4|638.8|639.1|638.5|639.4|638.8|639.1|638.5|26
1643625900000|2022-01-31 10:45:00|638.8|638.2|638.8|638.2|639|638.4|638.7|638.1|19
1643626200000|2022-01-31 10:50:00|639|638.4|638.8|638.2|639|638.4|638.6|638|70
1643626500000|2022-01-31 10:55:00|639.1|638.5|639.2|638.6|639.3|638.7|639.1|638.5|40
1643626800000|2022-01-31 11:00:00|639.3|638.7|639.2|638.6|639.6|639|639.2|638.6|25
1643627100000|2022-01-31 11:05:00|639.3|638.7|639.1|638.5|639.3|638.7|638.8|638.2|66
1643627400000|2022-01-31 11:10:00|639.2|638.6|639.1|638.5|639.3|638.7|639.1|638.5|5
1643627700000|2022-01-31 11:15:00|639.2|638.6|639.3|638.7|639.3|638.7|639.1|638.5|54
1643628000000|2022-01-31 11:20:00|639.5|638.9|638.9|638.3|639.6|639|638.8|638.2|100
1643628300000|2022-01-31 11:25:00|638.8|638.2|638.6|638|638.9|638.3|638.6|638|76
1643628600000|2022-01-31 11:30:00|638.3|637.7|638.3|637.7|638.3|637.7|638.1|637.5|119
1643628900000|2022-01-31 11:35:00|638.6|638|638.6|638|638.6|638|638.3|637.7|28
1643629200000|2022-01-31 11:40:00|638.3|637.7|638.1|637.5|638.3|637.7|638.1|637.5|92
1643629500000|2022-01-31 11:45:00|638.3|637.7|638.6|638|638.6|638|638.3|637.7|40
1643629800000|2022-01-31 11:50:00|638.5|637.9|638.8|638.2|638.9|638.3|638.5|637.9|74
1643630100000|2022-01-31 11:55:00|638.9|638.3|638.6|638|638.9|638.3|638.5|637.9|24
1643630400000|2022-01-31 12:00:00|638.3|637.7|637.8|637.2|638.3|637.7|637.8|637.2|181
1643630700000|2022-01-31 12:05:00|||||||||28
1643631000000|2022-01-31 12:10:00|638.1|637.5|637.8|637.2|638.1|637.5|637.8|637.2|170
1643631300000|2022-01-31 12:15:00|637.6|637|637.1|636.5|637.6|637|636.8|636.2|113
1643631600000|2022-01-31 12:20:00|636.8|636.2|637.1|636.5|637.3|636.7|636.8|636.2|148
1643631900000|2022-01-31 12:25:00|637.2|636.6|637.6|637|637.7|637.1|637.2|636.6|272
1643632200000|2022-01-31 12:30:00|637.5|636.9|638|637.4|638.1|637.5|637.5|636.9|168
1643632500000|2022-01-31 12:35:00|637.9|637.3|637.6|637|638.1|637.5|637.3|636.7|94
1643632800000|2022-01-31 12:40:00|637.5|636.9|637.8|637.2|638|637.4|637.5|636.9|205
1643633100000|2022-01-31 12:45:00|637.7|637.1|637.5|636.9|637.7|637.1|637.3|636.7|90
1643633400000|2022-01-31 12:50:00|637.3|636.7|637.6|637|637.7|637.1|637.3|636.7|44
1643633700000|2022-01-31 12:55:00|637.5|636.9|637.6|637|637.7|637.1|637.5|636.9|67
1643634000000|2022-01-31 13:00:00|637.5|636.9|636.6|636|637.6|637|636.6|636|230
1643634300000|2022-01-31 13:05:00|636.7|636.1|636.6|636|636.7|636.1|636.3|635.7|95
1643634600000|2022-01-31 13:10:00|636.5|635.9|636.3|635.7|636.6|636|636.3|635.7|121
1643634900000|2022-01-31 13:15:00|636.6|636|636.8|636.2|636.8|636.2|636.3|635.7|285
1643635200000|2022-01-31 13:20:00|636.7|636.1|637.3|636.7|637.3|636.7|636.6|636|97
1643635500000|2022-01-31 13:25:00|637.1|636.5|637.2|636.6|637.3|636.7|636.8|636.2|61
1643635800000|2022-01-31 13:30:00|637.3|636.7|637.3|636.7|637.4|636.8|636.7|636.1|158
1643636100000|2022-01-31 13:35:00|637.2|636.6|637.6|637|637.6|637|637|636.4|255
1643636400000|2022-01-31 13:40:00|637.7|637.1|637.5|636.9|637.7|637.1|637.5|636.9|316
1643639400000|2022-01-31 14:30:00|637.2|636.6|635.6|635|637.6|637|633.8|633.2|3595
1643639700000|2022-01-31 14:35:00|635.3|634.7|633.9|633.3|635.6|635|633.7|633.1|4674
1643640000000|2022-01-31 14:40:00|633.8|633.2|632|631.4|634|633.4|631.6|631|5764
1643640300000|2022-01-31 14:45:00|631.9|631.3|632.1|631.5|633|632.4|631.7|631.1|2303
1643640600000|2022-01-31 14:50:00|632|631.4|630.6|630|632.2|631.6|630.1|629.5|2185
1643640900000|2022-01-31 14:55:00|630.4|629.8|629.6|629|630.4|629.8|629.1|628.5|1478
1643641200000|2022-01-31 15:00:00|629.7|629.1|628.4|627.8|629.7|629.1|627.4|626.8|2106
1643641500000|2022-01-31 15:05:00|628.6|628|628.1|627.5|628.9|628.3|628.1|627.5|1325
1643641800000|2022-01-31 15:10:00|627.9|627.3|627.3|626.7|628.6|628|626.9|626.3|5985
1643642100000|2022-01-31 15:15:00|627.1|626.5|627.8|627.2|628.1|627.5|626.8|626.2|1151
1643642400000|2022-01-31 15:20:00|627.9|627.3|628.7|628.1|629.4|628.8|627.8|627.2|2098
1643642700000|2022-01-31 15:25:00|628.8|628.2|628.8|628.2|628.9|628.3|627.7|627.1|1139
1643643000000|2022-01-31 15:30:00|628.7|628.1|627.2|626.6|629|628.4|627.1|626.5|1567
1643643300000|2022-01-31 15:35:00|627.3|626.7|625.5|624.9|627.9|627.3|625.1|624.5|2471
1643643600000|2022-01-31 15:40:00|625.3|624.7|624.8|624.2|625.4|624.8|623.7|623.1|2096
1643643900000|2022-01-31 15:45:00|624.9|624.3|624.5|623.9|625.1|624.5|623.9|623.3|1452
1643644200000|2022-01-31 15:50:00|624.6|624|624.8|624.2|625.5|624.9|624.5|623.9|1249
1643644500000|2022-01-31 15:55:00|624.6|624|623.8|623.2|624.8|624.2|623.6|623|1209
1643644800000|2022-01-31 16:00:00|623.7|623.1|624.1|623.5|624.3|623.7|622.6|622|1069
1643645100000|2022-01-31 16:05:00|624.3|623.7|623.5|622.9|624.3|623.7|623|622.4|2156
1643645400000|2022-01-31 16:10:00|623.4|622.8|624.1|623.5|624.6|624|622.7|622.1|2837
1643645700000|2022-01-31 16:15:00|624|623.4|624.9|624.3|625.6|625|623.6|623|1569
1643646000000|2022-01-31 16:20:00|625.1|624.5|625.6|625|625.6|625|624.3|623.7|1073
1643646300000|2022-01-31 16:25:00|625.5|624.9|626.6|626|627.6|627|625.3|624.7|1926
1643646600000|2022-01-31 16:30:00|626.3|625.7|627.8|627.2|628.1|627.5|626.3|625.7|1048
1643646900000|2022-01-31 16:35:00|627.6|627|626.9|626.3|627.8|627.2|626.4|625.8|948
1643647200000|2022-01-31 16:40:00|627.1|626.5|627.6|627|628.1|627.5|627.1|626.5|608
1643647500000|2022-01-31 16:45:00|627.4|626.8|627.4|626.8|627.4|626.8|626.9|626.3|613
1643647800000|2022-01-31 16:50:00|627.3|626.7|628.9|628.3|629.2|628.6|627.3|626.7|1400
1643648100000|2022-01-31 16:55:00|629.1|628.5|628.4|627.8|629.2|628.6|628.1|627.5|912
1643648400000|2022-01-31 17:00:00|628.7|628.1|630.1|629.5|630.1|629.5|628.1|627.5|1325
1643648700000|2022-01-31 17:05:00|630|629.4|629.3|628.7|630.4|629.8|629|628.4|936
1643649000000|2022-01-31 17:10:00|629.2|628.6|628.7|628.1|629.4|628.8|628.6|628|546
1643649300000|2022-01-31 17:15:00|628.8|628.2|627.1|626.5|628.8|628.2|626.7|626.1|871
1643649600000|2022-01-31 17:20:00|627|626.4|626.4|625.8|627.1|626.5|626.2|625.6|656
1643649900000|2022-01-31 17:25:00|626.5|625.9|626.4|625.8|626.8|626.2|625.9|625.3|712
1643650200000|2022-01-31 17:30:00|626.5|625.9|626.3|625.7|626.6|626|626.1|625.5|922
1643650500000|2022-01-31 17:35:00|626.4|625.8|626.9|626.3|627.1|626.5|626.4|625.8|461
1643650800000|2022-01-31 17:40:00|626.7|626.1|625.9|625.3|626.9|626.3|625.9|625.3|580
1643651100000|2022-01-31 17:45:00|626.1|625.5|625.4|624.8|626.1|625.5|625.1|624.5|970
1643651400000|2022-01-31 17:50:00|625.6|625|625.9|625.3|626.1|625.5|625.1|624.5|618
1643651700000|2022-01-31 17:55:00|626|625.4|626.1|625.5|626.4|625.8|625.9|625.3|422
1643652000000|2022-01-31 18:00:00|625.9|625.3|625.9|625.3|625.9|625.3|625.4|624.8|339
1643652300000|2022-01-31 18:05:00|625.7|625.1|625.9|625.3|625.9|625.3|625.4|624.8|682
1643652600000|2022-01-31 18:10:00|625.7|625.1|625.4|624.8|625.9|625.3|625.1|624.5|503
1643652900000|2022-01-31 18:15:00|625.6|625|625.4|624.8|625.6|625|625.4|624.8|579
1643653200000|2022-01-31 18:20:00|625.6|625|625.1|624.5|625.6|625|625.1|624.5|453
1643653500000|2022-01-31 18:25:00|625.4|624.8|625.7|625.1|625.9|625.3|625.4|624.8|572
1643653800000|2022-01-31 18:30:00|625.8|625.2|625.9|625.3|625.9|625.3|625.4|624.8|783
1643654100000|2022-01-31 18:35:00|625.8|625.2|625.8|625.2|626.2|625.6|625.6|625|559
1643654400000|2022-01-31 18:40:00|625.7|625.1|625.4|624.8|625.9|625.3|625.4|624.8|475
1643654700000|2022-01-31 18:45:00|625.7|625.1|626.4|625.8|626.5|625.9|625.5|624.9|808
1643655000000|2022-01-31 18:50:00|626.3|625.7|626.2|625.6|626.8|626.2|625.9|625.3|954
1643655300000|2022-01-31 18:55:00|626|625.4|625.9|625.3|626.4|625.8|625.9|625.3|872
1643655600000|2022-01-31 19:00:00|625.7|625.1|625.9|625.3|625.9|625.3|625.2|624.6|2087
1643655900000|2022-01-31 19:05:00|626.2|625.6|625.2|624.6|626.2|625.6|624.9|624.3|1807
1643656200000|2022-01-31 19:10:00|625.3|624.7|624.8|624.2|625.8|625.2|624.6|624|5024
1643656500000|2022-01-31 19:15:00|624.6|624|624.2|623.6|625|624.4|624|623.4|2273
1643677200000|2022-02-01 01:00:00|625.7|625.1|625.9|625.3|626.4|625.8|625.3|624.7|418
1643677500000|2022-02-01 01:05:00|626|625.4|626.2|625.6|626.3|625.7|625.8|625.2|118
1643677800000|2022-02-01 01:10:00|626.3|625.7|626|625.4|626.3|625.7|625.9|625.3|79
1643678100000|2022-02-01 01:15:00|625.9|625.3|626|625.4|626.3|625.7|625.9|625.3|454
1643678400000|2022-02-01 01:20:00|625.9|625.3|625.5|624.9|625.9|625.3|625.5|624.9|64
1643678700000|2022-02-01 01:25:00|625.6|625|624.7|624.1|625.6|625|624.7|624.1|141
1643679000000|2022-02-01 01:30:00|624.8|624.2|624.9|624.3|625|624.4|624.8|624.2|33
1643679300000|2022-02-01 01:35:00|625|624.4|625|624.4|625|624.4|625|624.4|22
1643679600000|2022-02-01 01:40:00|624.9|624.3|624.9|624.3|625|624.4|624.9|624.3|22
1643679900000|2022-02-01 01:45:00|625|624.4|624.6|624|625|624.4|624.5|623.9|34
1643680200000|2022-02-01 01:50:00|624.5|623.9|624.3|623.7|624.6|624|624.2|623.6|52
1643680500000|2022-02-01 01:55:00|624.2|623.6|624.6|624|624.7|624.1|624.2|623.6|41
1643680800000|2022-02-01 02:00:00|624.5|623.9|624.6|624|624.7|624.1|624.5|623.9|22
1643681100000|2022-02-01 02:05:00|624.5|623.9|624.6|624|624.6|624|624.5|623.9|6
1643681400000|2022-02-01 02:10:00|624.5|623.9|624.6|624|624.7|624.1|624.4|623.8|17
1643681700000|2022-02-01 02:15:00|624.8|624.2|624.9|624.3|625|624.4|624.8|624.2|66
1643682000000|2022-02-01 02:20:00|||||||||18
1643682300000|2022-02-01 02:25:00|625.1|624.5|625.2|624.6|625.2|624.6|625|624.4|36
1643682600000|2022-02-01 02:30:00|625.1|624.5|625.4|624.8|625.5|624.9|625|624.4|138
1643682900000|2022-02-01 02:35:00|625.3|624.7|625.3|624.7|625.3|624.7|625.3|624.7|8
1643683200000|2022-02-01 02:40:00|625.4|624.8|625.3|624.7|625.4|624.8|625.3|624.7|44
1643683500000|2022-02-01 02:45:00|625.4|624.8|625.5|624.9|625.5|624.9|625.3|624.7|9
1643683800000|2022-02-01 02:50:00|||||||||17
1643684100000|2022-02-01 02:55:00|||||||||45
1643684400000|2022-02-01 03:00:00|||||||||34
1643684700000|2022-02-01 03:05:00|625.6|625|625.6|625|625.6|625|625.5|624.9|17
1643685000000|2022-02-01 03:10:00|625.5|624.9|625.5|624.9|625.5|624.9|625.5|624.9|20
1643685300000|2022-02-01 03:15:00|625.6|625|625.6|625|625.6|625|625.6|625|17
1643685600000|2022-02-01 03:20:00|625.5|624.9|625.6|625|625.6|625|625.5|624.9|20
1643685900000|2022-02-01 03:25:00|625.5|624.9|625.7|625.1|625.7|625.1|625.5|624.9|89
1643686200000|2022-02-01 03:30:00|625.6|625|626|625.4|626|625.4|625.6|625|235
1643686500000|2022-02-01 03:35:00|626.1|625.5|626.1|625.5|626.1|625.5|626|625.4|26
1643686800000|2022-02-01 03:40:00|626.3|625.7|626|625.4|626.3|625.7|626|625.4|67
1643687100000|2022-02-01 03:45:00|626.1|625.5|626|625.4|626.1|625.5|626|625.4|19
1643687400000|2022-02-01 03:50:00|||||||||10
1643687700000|2022-02-01 03:55:00|625.9|625.3|625.9|625.3|625.9|625.3|625.9|625.3|35
1643688000000|2022-02-01 04:00:00|626|625.4|626|625.4|626|625.4|626|625.4|14
1643688300000|2022-02-01 04:05:00|625.9|625.3|626.1|625.5|626.1|625.5|625.9|625.3|62
1643688600000|2022-02-01 04:10:00|626|625.4|626.1|625.5|626.1|625.5|626|625.4|5
1643688900000|2022-02-01 04:15:00|626.3|625.7|626.3|625.7|626.3|625.7|626.3|625.7|13
1643689200000|2022-02-01 04:20:00|||||||||5
1643689500000|2022-02-01 04:25:00|||||||||8
1643689800000|2022-02-01 04:30:00|||||||||6
1643690400000|2022-02-01 04:40:00|626.1|625.5|626.1|625.5|626.2|625.6|626.1|625.5|17
1643690700000|2022-02-01 04:45:00|626.2|625.6|626.3|625.7|626.3|625.7|626|625.4|36
1643691000000|2022-02-01 04:50:00|626.2|625.6|626.3|625.7|626.3|625.7|626.1|625.5|24
1643691300000|2022-02-01 04:55:00|||||||||5
1643691600000|2022-02-01 05:00:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|18
1643691900000|2022-02-01 05:05:00|||||||||3
1643692200000|2022-02-01 05:10:00|||||||||4
1643692500000|2022-02-01 05:15:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|6
1643692800000|2022-02-01 05:20:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|28
1643693100000|2022-02-01 05:25:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|6
1643693400000|2022-02-01 05:30:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|9
1643693700000|2022-02-01 05:35:00|626.1|625.5|625.9|625.3|626.1|625.5|625.9|625.3|11
1643694000000|2022-02-01 05:40:00|626|625.4|626|625.4|626|625.4|625.9|625.3|23
1643694300000|2022-02-01 05:45:00|626.1|625.5|626.3|625.7|626.3|625.7|626|625.4|21
1643694600000|2022-02-01 05:50:00|626.4|625.8|626.3|625.7|626.5|625.9|626.3|625.7|58
1643694900000|2022-02-01 05:55:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|10
1643695200000|2022-02-01 06:00:00|626.2|625.6|626.3|625.7|626.3|625.7|626.2|625.6|2
1643695500000|2022-02-01 06:05:00|626.4|625.8|626.3|625.7|626.4|625.8|626.3|625.7|19
1643695800000|2022-02-01 06:10:00|626.1|625.5|626.1|625.5|626.1|625.5|626.1|625.5|16
1643696100000|2022-02-01 06:15:00|626|625.4|626|625.4|626.3|625.7|626|625.4|35
1643696400000|2022-02-01 06:20:00|||||||||2
1643696700000|2022-02-01 06:25:00|||||||||14
1643697000000|2022-02-01 06:30:00|||||||||4
1643697300000|2022-02-01 06:35:00|626.1|625.5|626.1|625.5|626.3|625.7|626.1|625.5|23
1643697600000|2022-02-01 06:40:00|626|625.4|626|625.4|626.3|625.7|626|625.4|7
1643697900000|2022-02-01 06:45:00|626.3|625.7|626.1|625.5|626.3|625.7|626.1|625.5|5
1643698200000|2022-02-01 06:50:00|626|625.4|626|625.4|626.1|625.5|626|625.4|20
1643698500000|2022-02-01 06:55:00|626.1|625.5|626.3|625.7|626.3|625.7|626.1|625.5|10
1643698800000|2022-02-01 07:00:00|626.1|625.5|626.3|625.7|626.3|625.7|626|625.4|14
1643699100000|2022-02-01 07:05:00|626.4|625.8|626.3|625.7|626.4|625.8|626.3|625.7|5
1643699400000|2022-02-01 07:10:00|626.5|625.9|626|625.4|626.5|625.9|626|625.4|57
1643699700000|2022-02-01 07:15:00|625.9|625.3|626.1|625.5|626.3|625.7|625.9|625.3|34
1643700000000|2022-02-01 07:20:00|626|625.4|626.3|625.7|626.4|625.8|626|625.4|49
1643700300000|2022-02-01 07:25:00|626.5|625.9|626.5|625.9|626.5|625.9|626.4|625.8|58
1643700600000|2022-02-01 07:30:00|626.4|625.8|626.5|625.9|626.5|625.9|626.4|625.8|48
1643700900000|2022-02-01 07:35:00|626.8|626.2|626.8|626.2|626.8|626.2|626.6|626|55
1643701200000|2022-02-01 07:40:00|626.6|626|626.5|625.9|626.7|626.1|626.4|625.8|29
1643701500000|2022-02-01 07:45:00|626.4|625.8|626.5|625.9|626.5|625.9|626.4|625.8|13
1643701800000|2022-02-01 07:50:00|626.6|626|626.6|626|626.6|626|626.4|625.8|10
1643702100000|2022-02-01 07:55:00|626.8|626.2|626.6|626|626.8|626.2|626.5|625.9|24
1643702400000|2022-02-01 08:00:00|626.5|625.9|627|626.4|627|626.4|626.5|625.9|15
1643702700000|2022-02-01 08:05:00|627.3|626.7|627.4|626.8|627.5|626.9|627.3|626.7|88
1643703000000|2022-02-01 08:10:00|627.3|626.7|627.5|626.9|627.8|627.2|627.3|626.7|85
1643703300000|2022-02-01 08:15:00|627.4|626.8|627.8|627.2|627.8|627.2|627.3|626.7|118
1643703600000|2022-02-01 08:20:00|627.6|627|627.5|626.9|627.6|627|627.5|626.9|19
1643703900000|2022-02-01 08:25:00|627.3|626.7|627.3|626.7|627.3|626.7|627.3|626.7|14
1643704200000|2022-02-01 08:30:00|627.5|626.9|627.8|627.2|627.8|627.2|627.5|626.9|45
1643704500000|2022-02-01 08:35:00|627.6|627|627.5|626.9|627.8|627.2|627.5|626.9|15
1643704800000|2022-02-01 08:40:00|627.6|627|627.8|627.2|628|627.4|627.6|627|48
1643705100000|2022-02-01 08:45:00|627.5|626.9|627.8|627.2|627.8|627.2|627.5|626.9|37
1643705400000|2022-02-01 08:50:00|628|627.4|628.5|627.9|628.5|627.9|628|627.4|108
1643705700000|2022-02-01 08:55:00|628.1|627.5|628|627.4|628.1|627.5|628|627.4|10
1643706000000|2022-02-01 09:00:00|627.7|627.1|628|627.4|628.1|627.5|627.7|627.1|95
1643706300000|2022-02-01 09:05:00|627.8|627.2|627.8|627.2|627.8|627.2|627.5|626.9|68
1643706600000|2022-02-01 09:10:00|627.7|627.1|627|626.4|627.7|627.1|627|626.4|72
1643706900000|2022-02-01 09:15:00|627.1|626.5|627.3|626.7|627.5|626.9|627|626.4|60
1643707200000|2022-02-01 09:20:00|627.4|626.8|626.6|626|627.5|626.9|626.5|625.9|147
1643707500000|2022-02-01 09:25:00|626.7|626.1|626|625.4|626.9|626.3|626|625.4|80
1643707800000|2022-02-01 09:30:00|626.3|625.7|625.8|625.2|626.3|625.7|625.6|625|115
1643708100000|2022-02-01 09:35:00|625.5|624.9|625.6|625|625.8|625.2|625.5|624.9|33
1643708400000|2022-02-01 09:40:00|625.5|624.9|625.3|624.7|625.8|625.2|625.3|624.7|100
1643708700000|2022-02-01 09:45:00|625.5|624.9|625.8|625.2|625.8|625.2|625.4|624.8|143
1643709000000|2022-02-01 09:50:00|625.7|625.1|625.3|624.7|625.8|625.2|624.7|624.1|173
1643709300000|2022-02-01 09:55:00|625.2|624.6|625|624.4|625.3|624.7|624.8|624.2|51
1643709600000|2022-02-01 10:00:00|624.8|624.2|625.8|625.2|625.9|625.3|624.7|624.1|86
1643709900000|2022-02-01 10:05:00|625.9|625.3|625.8|625.2|626|625.4|625.5|624.9|77
1643710200000|2022-02-01 10:10:00|625.6|625|626|625.4|626|625.4|625.5|624.9|45
1643710500000|2022-02-01 10:15:00|626.1|625.5|626|625.4|626.3|625.7|626|625.4|36
1643710800000|2022-02-01 10:20:00|625.8|625.2|626|625.4|626.1|625.5|625.8|625.2|34
1643711100000|2022-02-01 10:25:00|626.1|625.5|626|625.4|626.1|625.5|625.8|625.2|9
1643711400000|2022-02-01 10:30:00|625.8|625.2|626|625.4|626|625.4|625.8|625.2|27
1643711700000|2022-02-01 10:35:00|626.2|625.6|626|625.4|626.3|625.7|626|625.4|28
1643712000000|2022-02-01 10:40:00|625.9|625.3|625.8|625.2|626|625.4|625.8|625.2|46
1643712300000|2022-02-01 10:45:00|626|625.4|626.5|625.9|626.5|625.9|626|625.4|43
1643712600000|2022-02-01 10:50:00|626.3|625.7|626.5|625.9|626.5|625.9|626.3|625.7|75
1643712900000|2022-02-01 10:55:00|626.4|625.8|626.8|626.2|626.8|626.2|626.3|625.7|18
1643713200000|2022-02-01 11:00:00|626.9|626.3|627.3|626.7|627.3|626.7|626.8|626.2|35
1643713500000|2022-02-01 11:05:00|627.5|626.9|627.5|626.9|627.5|626.9|627.5|626.9|74
1643713800000|2022-02-01 11:10:00|627.3|626.7|627.1|626.5|627.3|626.7|627|626.4|129
1643714100000|2022-02-01 11:15:00|627.3|626.7|627.3|626.7|627.5|626.9|627|626.4|63
1643714400000|2022-02-01 11:20:00|627.5|626.9|627.5|626.9|627.8|627.2|627.3|626.7|72
1643714700000|2022-02-01 11:25:00|627.3|626.7|627|626.4|627.5|626.9|626.8|626.2|37
1643715000000|2022-02-01 11:30:00|627.1|626.5|627|626.4|627.1|626.5|626.9|626.3|54
1643715300000|2022-02-01 11:35:00|627.1|626.5|627|626.4|627.3|626.7|626.8|626.2|101
1643715600000|2022-02-01 11:40:00|626.8|626.2|626.6|626|626.8|626.2|626.5|625.9|45
1643715900000|2022-02-01 11:45:00|626.5|625.9|626.8|626.2|627|626.4|626.5|625.9|244
1643716200000|2022-02-01 11:50:00|627|626.4|626.5|625.9|627|626.4|626.3|625.7|681
1643716500000|2022-02-01 11:55:00|626.6|626|626.6|626|626.6|626|626.4|625.8|38
1643716800000|2022-02-01 12:00:00|627.1|626.5|626.8|626.2|627.1|626.5|626.8|626.2|144
1643717100000|2022-02-01 12:05:00|626.6|626|627.1|626.5|627.1|626.5|626.6|626|94
1643717400000|2022-02-01 12:10:00|627|626.4|626.8|626.2|627.1|626.5|626.7|626.1|57
1643717700000|2022-02-01 12:15:00|626.6|626|626.1|625.5|626.6|626|625.9|625.3|120
1643718000000|2022-02-01 12:20:00|626|625.4|624.6|624|626|625.4|624.6|624|173
1643718300000|2022-02-01 12:25:00|624.7|624.1|625.1|624.5|625.1|624.5|624.1|623.5|97
1643718600000|2022-02-01 12:30:00|625.2|624.6|625|624.4|625.2|624.6|624.8|624.2|64
1643718900000|2022-02-01 12:35:00|625.1|624.5|625.3|624.7|625.3|624.7|624.8|624.2|59
1643719200000|2022-02-01 12:40:00|625.2|624.6|625.1|624.5|625.2|624.6|625|624.4|24
1643719500000|2022-02-01 12:45:00|625|624.4|625.1|624.5|625.1|624.5|625|624.4|19
1643719800000|2022-02-01 12:50:00|625.3|624.7|625.6|625|625.8|625.2|625.1|624.5|174
1643720100000|2022-02-01 12:55:00|625.7|625.1|625.3|624.7|625.8|625.2|625.1|624.5|75
1643720400000|2022-02-01 13:00:00|625.4|624.8|625.8|625.2|625.8|625.2|625.3|624.7|109
1643720700000|2022-02-01 13:05:00|626.1|625.5|627.1|626.5|627.1|626.5|626.1|625.5|223
1643721000000|2022-02-01 13:10:00|627.2|626.6|627.8|627.2|628.1|627.5|627.1|626.5|373
1643721300000|2022-02-01 13:15:00|628.1|627.5|628.6|628|628.6|628|628.1|627.5|576
1643721600000|2022-02-01 13:20:00|628.4|627.8|628.3|627.7|628.8|628.2|628.1|627.5|233
1643721900000|2022-02-01 13:25:00|628.6|628|628.6|628|628.8|628.2|628.3|627.7|205
1643722200000|2022-02-01 13:30:00|628.5|627.9|628.6|628|628.8|628.2|628.4|627.8|127
1643722500000|2022-02-01 13:35:00|628.5|627.9|629.8|629.2|629.8|629.2|628.5|627.9|491
1643722800000|2022-02-01 13:40:00|629.9|629.3|629.6|629|630.5|629.9|629.5|628.9|850
1643725800000|2022-02-01 14:30:00|629.4|628.8|631.4|630.8|631.6|631|627.6|627|4204
1643726100000|2022-02-01 14:35:00|631.5|630.9|631.9|631.3|633.4|632.8|631.4|630.8|3206
1643726400000|2022-02-01 14:40:00|632.2|631.6|631.4|630.8|632.7|632.1|631.4|630.8|1668
1643726700000|2022-02-01 14:45:00|631.6|631|633.4|632.8|633.4|632.8|631.2|630.6|3656
1643727000000|2022-02-01 14:50:00|633.3|632.7|632.1|631.5|633.6|633|632.1|631.5|1421
1643727300000|2022-02-01 14:55:00|631.9|631.3|631.3|630.7|632.1|631.5|631|630.4|1093
1643727600000|2022-02-01 15:00:00|631.2|630.6|630.3|629.7|631.3|630.7|630.3|629.7|1215
1643727900000|2022-02-01 15:05:00|630.4|629.8|630.3|629.7|631.6|631|630.1|629.5|826
1643728200000|2022-02-01 15:10:00|630.2|629.6|631.1|630.5|631.1|630.5|629.4|628.8|1775
1643728500000|2022-02-01 15:15:00|631.2|630.6|631.8|631.2|632.1|631.5|631.1|630.5|701
1643728800000|2022-02-01 15:20:00|631.7|631.1|631.8|631.2|632.4|631.8|631.6|631|773
1643729100000|2022-02-01 15:25:00|631.9|631.3|632.4|631.8|632.6|632|631.4|630.8|444
1643729400000|2022-02-01 15:30:00|632.6|632|633.9|633.3|634.9|634.3|632.4|631.8|2400
1643729700000|2022-02-01 15:35:00|633.6|633|634.1|633.5|634.4|633.8|633.3|632.7|980
1643730000000|2022-02-01 15:40:00|634.4|633.8|634.2|633.6|634.5|633.9|633.4|632.8|928
1643730300000|2022-02-01 15:45:00|634.1|633.5|634.4|633.8|635.6|635|633.9|633.3|1319
1643730600000|2022-02-01 15:50:00|634.5|633.9|635.9|635.3|636.4|635.8|634.4|633.8|806
1643730900000|2022-02-01 15:55:00|636|635.4|635.7|635.1|637|636.4|635.4|634.8|873
1643731200000|2022-02-01 16:00:00|635.9|635.3|636.2|635.6|636.4|635.8|635.7|635.1|717
1643731500000|2022-02-01 16:05:00|636|635.4|636.7|636.1|637.4|636.8|635.9|635.3|667
1643731800000|2022-02-01 16:10:00|636.8|636.2|636.6|636|637.7|637.1|636.4|635.8|815
1643732100000|2022-02-01 16:15:00|636.7|636.1|636.4|635.8|637.2|636.6|636.2|635.6|787
1643732400000|2022-02-01 16:20:00|636.3|635.7|635.9|635.3|636.4|635.8|635.4|634.8|1004
1643732700000|2022-02-01 16:25:00|635.7|635.1|636.4|635.8|637.4|636.8|635.7|635.1|715
1643733000000|2022-02-01 16:30:00|636.3|635.7|634.5|633.9|636.4|635.8|634.3|633.7|1781
1643733300000|2022-02-01 16:35:00|634.6|634|634.1|633.5|634.9|634.3|633.6|633|1495
1643733600000|2022-02-01 16:40:00|634.3|633.7|635.4|634.8|635.4|634.8|634.3|633.7|889
1643733900000|2022-02-01 16:45:00|635.3|634.7|636.9|636.3|636.9|636.3|635.1|634.5|940
1643734200000|2022-02-01 16:50:00|636.8|636.2|637.7|637.1|637.9|637.3|636.8|636.2|789
1643734500000|2022-02-01 16:55:00|637.5|636.9|637.7|637.1|638|637.4|637.2|636.6|670
1643734800000|2022-02-01 17:00:00|637.8|637.2|636.4|635.8|638.3|637.7|636.1|635.5|1826
1643735100000|2022-02-01 17:05:00|636.5|635.9|637.2|636.6|637.4|636.8|636.1|635.5|404
1643735400000|2022-02-01 17:10:00|637.3|636.7|637.4|636.8|637.9|637.3|637|636.4|568
1643735700000|2022-02-01 17:15:00|637.3|636.7|636.9|636.3|637.4|636.8|636.6|636|439
1643736000000|2022-02-01 17:20:00|636.8|636.2|636.5|635.9|636.9|636.3|636.3|635.7|348
1643736300000|2022-02-01 17:25:00|636.6|636|635.2|634.6|636.6|636|634.6|634|678
1643736600000|2022-02-01 17:30:00|635.1|634.5|633.9|633.3|635.3|634.7|633.8|633.2|743
1643736900000|2022-02-01 17:35:00|634.1|633.5|634.1|633.5|634.3|633.7|633.6|633|1046
1643737200000|2022-02-01 17:40:00|634.2|633.6|634.4|633.8|634.6|634|633.8|633.2|619
1643737500000|2022-02-01 17:45:00|634.3|633.7|635.4|634.8|635.4|634.8|634.1|633.5|3337
1643737800000|2022-02-01 17:50:00|635.2|634.6|636.1|635.5|636.4|635.8|635.2|634.6|827
1643738100000|2022-02-01 17:55:00|636.4|635.8|635.3|634.7|636.4|635.8|635.1|634.5|653
1643738400000|2022-02-01 18:00:00|635.2|634.6|634|633.4|635.4|634.8|633.6|633|843
1643738700000|2022-02-01 18:05:00|634.1|633.5|633.4|632.8|634.1|633.5|633.1|632.5|562
1643739000000|2022-02-01 18:10:00|633.6|633|634.6|634|634.6|634|633.5|632.9|598
1643739300000|2022-02-01 18:15:00|634.4|633.8|634.6|634|634.6|634|634.1|633.5|597
1643739600000|2022-02-01 18:20:00|634.5|633.9|634.3|633.7|634.6|634|633.9|633.3|607
1643739900000|2022-02-01 18:25:00|634.1|633.5|634.6|634|634.9|634.3|634.1|633.5|348
1643740200000|2022-02-01 18:30:00|634.5|633.9|633.6|633|634.5|633.9|633.6|633|3161
1643740500000|2022-02-01 18:35:00|633.8|633.2|634.1|633.5|634.1|633.5|633.6|633|330
1643740800000|2022-02-01 18:40:00|634|633.4|634|633.4|634.1|633.5|633.8|633.2|1923
1643741100000|2022-02-01 18:45:00|633.9|633.3|635.3|634.7|635.6|635|633.9|633.3|922
1643741400000|2022-02-01 18:50:00|635.1|634.5|635.3|634.7|635.6|635|635.1|634.5|648
1643741700000|2022-02-01 18:55:00|635.4|634.8|634.5|633.9|635.8|635.2|634.1|633.5|1226
1643742000000|2022-02-01 19:00:00|634.3|633.7|634.8|634.2|634.8|634.2|634.3|633.7|1826
1643742300000|2022-02-01 19:05:00|634.6|634|634.3|633.7|634.9|634.3|634.2|633.6|2200
1643742600000|2022-02-01 19:10:00|634.1|633.5|634.4|633.8|634.7|634.1|634.1|633.5|2158
1643742900000|2022-02-01 19:15:00|634.2|633.6|634.2|633.6|634.4|633.8|633.7|633.1|2331
1643763600000|2022-02-02 01:00:00|633.8|633.2|634.7|634.1|635|634.4|633.6|633|1795
1643763900000|2022-02-02 01:05:00|634.8|634.2|635.2|634.6|635.5|634.9|634.7|634.1|585
1643764200000|2022-02-02 01:10:00|635.3|634.7|636|635.4|636|635.4|635.2|634.6|65
1643764500000|2022-02-02 01:15:00|635.8|635.2|635.7|635.1|636|635.4|635.3|634.7|243
1643764800000|2022-02-02 01:20:00|635.6|635|635.7|635.1|635.8|635.2|635.4|634.8|62
1643765100000|2022-02-02 01:25:00|635.8|635.2|635.5|634.9|636.2|635.6|635.5|634.9|124
1643765400000|2022-02-02 01:30:00|635.4|634.8|635.3|634.7|635.4|634.8|635|634.4|152
1643765700000|2022-02-02 01:35:00|635.2|634.6|634.7|634.1|635.2|634.6|634.7|634.1|290
1643766000000|2022-02-02 01:40:00|634.8|634.2|634.8|634.2|634.9|634.3|634.7|634.1|134
1643766300000|2022-02-02 01:45:00|634.9|634.3|635|634.4|635.1|634.5|634.9|634.3|40
1643766600000|2022-02-02 01:50:00|634.9|634.3|634.9|634.3|635|634.4|634.8|634.2|18
1643766900000|2022-02-02 01:55:00|634.8|634.2|634.6|634|634.8|634.2|634.6|634|34
1643767200000|2022-02-02 02:00:00|634.7|634.1|634.7|634.1|634.7|634.1|634.5|633.9|24
1643767500000|2022-02-02 02:05:00|634.6|634|634.8|634.2|634.8|634.2|634.5|633.9|18
1643767800000|2022-02-02 02:10:00|634.7|634.1|634.7|634.1|634.7|634.1|634.7|634.1|6
1643768100000|2022-02-02 02:15:00|634.8|634.2|634.6|634|634.8|634.2|634.5|633.9|26
1643768400000|2022-02-02 02:20:00|634.7|634.1|634.6|634|634.8|634.2|634.6|634|17
1643768700000|2022-02-02 02:25:00|634.7|634.1|634.7|634.1|634.7|634.1|634.6|634|23
1643769000000|2022-02-02 02:30:00|634.6|634|634.8|634.2|634.8|634.2|634.6|634|12
1643769300000|2022-02-02 02:35:00|634.9|634.3|634.9|634.3|635|634.4|634.9|634.3|20
1643769600000|2022-02-02 02:40:00|635|634.4|634.7|634.1|635|634.4|634.7|634.1|18
1643769900000|2022-02-02 02:45:00|634.8|634.2|634.7|634.1|634.8|634.2|634.7|634.1|12
1643770200000|2022-02-02 02:50:00|634.8|634.2|634.8|634.2|634.8|634.2|634.7|634.1|4
1643770500000|2022-02-02 02:55:00|634.7|634.1|634.7|634.1|634.7|634.1|634.5|633.9|12
1643770800000|2022-02-02 03:00:00|634.6|634|634.5|633.9|634.6|634|634.5|633.9|110
1643771100000|2022-02-02 03:05:00|634.6|634|634.5|633.9|634.6|634|634.5|633.9|22
1643771400000|2022-02-02 03:10:00|634.6|634|634.6|634|634.6|634|634.5|633.9|28
1643771700000|2022-02-02 03:15:00|634.4|633.8|633.8|633.2|634.4|633.8|633.8|633.2|56
1643772000000|2022-02-02 03:20:00|633.7|633.1|633.9|633.3|634|633.4|633.4|632.8|76
1643772300000|2022-02-02 03:25:00|634|633.4|633.9|633.3|634|633.4|633.6|633|55
1643772600000|2022-02-02 03:30:00|634|633.4|633.9|633.3|634|633.4|633.9|633.3|11
1643772900000|2022-02-02 03:35:00|634|633.4|634|633.4|634|633.4|633.9|633.3|16
1643773200000|2022-02-02 03:40:00|633.9|633.3|633.7|633.1|634|633.4|633.6|633|17
1643773500000|2022-02-02 03:45:00|633.8|633.2|634.1|633.5|634.1|633.5|633.7|633.1|19
1643773800000|2022-02-02 03:50:00|||||||||7
1643774100000|2022-02-02 03:55:00|634|633.4|634|633.4|634|633.4|633.9|633.3|26
1643774400000|2022-02-02 04:00:00|634.1|633.5|634.2|633.6|634.2|633.6|634|633.4|14
1643774700000|2022-02-02 04:05:00|634.3|633.7|634.3|633.7|634.3|633.7|634.2|633.6|9
1643775000000|2022-02-02 04:10:00|634.2|633.6|634.6|634|634.6|634|634.1|633.5|16
1643775300000|2022-02-02 04:15:00|634.5|633.9|634.9|634.3|634.9|634.3|634.5|633.9|18
1643775600000|2022-02-02 04:20:00|634.8|634.2|634.9|634.3|635|634.4|634.7|634.1|59
1643775900000|2022-02-02 04:25:00|635|634.4|634.7|634.1|635|634.4|634.7|634.1|12
1643776200000|2022-02-02 04:30:00|634.8|634.2|634.8|634.2|634.8|634.2|634.7|634.1|6
1643776500000|2022-02-02 04:35:00|634.7|634.1|634.9|634.3|634.9|634.3|634.7|634.1|5
1643776800000|2022-02-02 04:40:00|634.8|634.2|634.8|634.2|634.9|634.3|634.7|634.1|12
1643777100000|2022-02-02 04:45:00|635|634.4|635.2|634.6|635.2|634.6|634.9|634.3|20
1643777400000|2022-02-02 04:50:00|635.3|634.7|635.2|634.6|635.4|634.8|635|634.4|32
1643777700000|2022-02-02 04:55:00|635.1|634.5|635.1|634.5|635.2|634.6|635|634.4|15
1643778000000|2022-02-02 05:00:00|635|634.4|634.9|634.3|635.1|634.5|634.9|634.3|12
1643778300000|2022-02-02 05:05:00|634.8|634.2|635.1|634.5|635.1|634.5|634.8|634.2|5
1643778600000|2022-02-02 05:10:00|635|634.4|635.2|634.6|635.2|634.6|634.9|634.3|12
1643778900000|2022-02-02 05:15:00|635|634.4|634.9|634.3|635.1|634.5|634.9|634.3|21
1643779200000|2022-02-02 05:20:00|635|634.4|635|634.4|635.1|634.5|634.9|634.3|13
1643779500000|2022-02-02 05:25:00|634.9|634.3|634.4|633.8|635.1|634.5|634.2|633.6|69
1643779800000|2022-02-02 05:30:00|634.6|634|634.6|634|634.7|634.1|634.5|633.9|25
1643780100000|2022-02-02 05:35:00|634.5|633.9|634.7|634.1|634.8|634.2|634.5|633.9|40
1643780400000|2022-02-02 05:40:00|634.8|634.2|634.9|634.3|635.1|634.5|634.8|634.2|42
1643780700000|2022-02-02 05:45:00|634.8|634.2|634.9|634.3|635.1|634.5|634.8|634.2|15
1643781000000|2022-02-02 05:50:00|634.8|634.2|634.9|634.3|634.9|634.3|634.7|634.1|23
1643781300000|2022-02-02 05:55:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|15
1643781600000|2022-02-02 06:00:00|634.8|634.2|634.2|633.6|634.9|634.3|634.2|633.6|108
1643781900000|2022-02-02 06:05:00|634.4|633.8|634.2|633.6|634.4|633.8|634.2|633.6|25
1643782200000|2022-02-02 06:10:00|634.3|633.7|633.9|633.3|634.3|633.7|633.9|633.3|82
1643782500000|2022-02-02 06:15:00|634.1|633.5|633.9|633.3|634.1|633.5|633.9|633.3|23
1643782800000|2022-02-02 06:20:00|634|633.4|634.7|634.1|634.7|634.1|634|633.4|72
1643783100000|2022-02-02 06:25:00|||||||||11
1643783400000|2022-02-02 06:30:00|634.8|634.2|634.9|634.3|634.9|634.3|634.8|634.2|41
1643783700000|2022-02-02 06:35:00|635|634.4|634.9|634.3|635.1|634.5|634.8|634.2|29
1643784000000|2022-02-02 06:40:00|634.8|634.2|634.9|634.3|634.9|634.3|634.8|634.2|3
1643784300000|2022-02-02 06:45:00|634.8|634.2|634.8|634.2|634.9|634.3|634.8|634.2|7
1643784600000|2022-02-02 06:50:00|634.7|634.1|634.7|634.1|634.8|634.2|634.7|634.1|6
1643784900000|2022-02-02 06:55:00|634.8|634.2|634.8|634.2|634.8|634.2|634.8|634.2|10
1643785200000|2022-02-02 07:00:00|634.9|634.3|635.1|634.5|635.2|634.6|634.9|634.3|19
1643785500000|2022-02-02 07:05:00|635.2|634.6|635.7|635.1|635.7|635.1|635.2|634.6|175
1643785800000|2022-02-02 07:10:00|635.9|635.3|636.1|635.5|636.1|635.5|635.7|635.1|101
1643786100000|2022-02-02 07:15:00|635.9|635.3|635.8|635.2|636.1|635.5|635.7|635.1|45
1643786400000|2022-02-02 07:20:00|635.9|635.3|635.4|634.8|635.9|635.3|635.4|634.8|35
1643786700000|2022-02-02 07:25:00|635.5|634.9|635.7|635.1|635.7|635.1|635.5|634.9|80
1643787000000|2022-02-02 07:30:00|635.4|634.8|635.4|634.8|635.4|634.8|635.4|634.8|48
1643787300000|2022-02-02 07:35:00|635.2|634.6|635.2|634.6|635.2|634.6|634.9|634.3|35
1643787600000|2022-02-02 07:40:00|634.9|634.3|634.7|634.1|635.2|634.6|634.7|634.1|77
1643787900000|2022-02-02 07:45:00|634.4|633.8|634.3|633.7|634.6|634|634.2|633.6|108
1643788200000|2022-02-02 07:50:00|634.4|633.8|634.2|633.6|634.4|633.8|634.2|633.6|23
1643788500000|2022-02-02 07:55:00|634.1|633.5|633.8|633.2|634.1|633.5|633.3|632.7|228
1643788800000|2022-02-02 08:00:00|633.7|633.1|633.4|632.8|633.7|633.1|633.4|632.8|86
1643789100000|2022-02-02 08:05:00|633.3|632.7|633.6|633|633.9|633.3|633.3|632.7|28
1643789400000|2022-02-02 08:10:00|633.5|632.9|633.4|632.8|633.9|633.3|633.4|632.8|27
1643789700000|2022-02-02 08:15:00|633.7|633.1|633.4|632.8|633.7|633.1|633.2|632.6|53
1643790000000|2022-02-02 08:20:00|633.7|633.1|633.7|633.1|633.7|633.1|633.7|633.1|93
1643790300000|2022-02-02 08:25:00|633.6|633|633.7|633.1|633.9|633.3|633.5|632.9|29
1643790600000|2022-02-02 08:30:00|633.9|633.3|634.2|633.6|634.2|633.6|633.9|633.3|97
1643790900000|2022-02-02 08:35:00|634.3|633.7|634|633.4|634.4|633.8|634|633.4|41
1643791200000|2022-02-02 08:40:00|634.2|633.6|633.8|633.2|634.2|633.6|633.8|633.2|20
1643791500000|2022-02-02 08:45:00|633.7|633.1|634.1|633.5|634.2|633.6|633.7|633.1|46
1643791800000|2022-02-02 08:50:00|634.2|633.6|634|633.4|634.2|633.6|633.8|633.2|36
1643792100000|2022-02-02 08:55:00|633.9|633.3|633.8|633.2|633.9|633.3|633.8|633.2|29
1643792400000|2022-02-02 09:00:00|633.7|633.1|633.4|632.8|633.7|633.1|633.1|632.5|133
1643792700000|2022-02-02 09:05:00|633.2|632.6|633.5|632.9|633.6|633|633.2|632.6|134
1643793000000|2022-02-02 09:10:00|633.4|632.8|633.9|633.3|634|633.4|633.4|632.8|44
1643793300000|2022-02-02 09:15:00|633.8|633.2|634.3|633.7|634.4|633.8|633.7|633.1|48
1643793600000|2022-02-02 09:20:00|634.2|633.6|634|633.4|634.2|633.6|634|633.4|27
1643793900000|2022-02-02 09:25:00|633.9|633.3|633.9|633.3|633.9|633.3|633.9|633.3|17
1643794200000|2022-02-02 09:30:00|634|633.4|634.1|633.5|634.3|633.7|634|633.4|8
1643794500000|2022-02-02 09:35:00|634.2|633.6|634.1|633.5|634.4|633.8|634.1|633.5|48
1643794800000|2022-02-02 09:40:00|634|633.4|633.9|633.3|634|633.4|633.6|633|40
1643795100000|2022-02-02 09:45:00|634|633.4|634.1|633.5|634.3|633.7|633.9|633.3|28
1643795400000|2022-02-02 09:50:00|634|633.4|634.1|633.5|634.3|633.7|633.9|633.3|43
1643795700000|2022-02-02 09:55:00|634.3|633.7|634.9|634.3|634.9|634.3|634.2|633.6|47
1643796000000|2022-02-02 10:00:00|634.8|634.2|634.4|633.8|634.9|634.3|634.4|633.8|100
1643796300000|2022-02-02 10:05:00|634.5|633.9|633.9|633.3|634.5|633.9|633.9|633.3|17
1643796600000|2022-02-02 10:10:00|633.8|633.2|634.5|633.9|634.5|633.9|633.8|633.2|22
1643796900000|2022-02-02 10:15:00|634.4|633.8|634.9|634.3|634.9|634.3|634.4|633.8|17
1643797200000|2022-02-02 10:20:00|635|634.4|635.2|634.6|635.2|634.6|634.9|634.3|70
1643797500000|2022-02-02 10:25:00|635.4|634.8|635.7|635.1|636|635.4|635.4|634.8|252
1643797800000|2022-02-02 10:30:00|635.6|635|635.4|634.8|635.7|635.1|635.3|634.7|134
1643798100000|2022-02-02 10:35:00|635.5|634.9|635.8|635.2|635.8|635.2|635.4|634.8|50
1643798400000|2022-02-02 10:40:00|635.7|635.1|635.6|635|635.8|635.2|635.5|634.9|20
1643798700000|2022-02-02 10:45:00|635.7|635.1|635.7|635.1|635.8|635.2|635.6|635|12
1643799000000|2022-02-02 10:50:00|635.8|635.2|635.9|635.3|636|635.4|635.8|635.2|27
1643799300000|2022-02-02 10:55:00|636|635.4|636.2|635.6|636.3|635.7|636|635.4|67
1643799600000|2022-02-02 11:00:00|636|635.4|635.7|635.1|636.2|635.6|635.7|635.1|50
1643799900000|2022-02-02 11:05:00|635.5|634.9|635.8|635.2|635.9|635.3|635.4|634.8|80
1643800200000|2022-02-02 11:10:00|635.7|635.1|635.9|635.3|635.9|635.3|635.5|634.9|64
1643800500000|2022-02-02 11:15:00|635.8|635.2|635.5|634.9|635.8|635.2|635.4|634.8|49
1643800800000|2022-02-02 11:20:00|635.4|634.8|635.5|634.9|635.5|634.9|635.4|634.8|26
1643801100000|2022-02-02 11:25:00|635.6|635|635.6|635|635.9|635.3|635.6|635|32
1643801400000|2022-02-02 11:30:00|635.7|635.1|636|635.4|636.6|636|635.5|634.9|231
1643801700000|2022-02-02 11:35:00|635.9|635.3|636.5|635.9|636.5|635.9|635.4|634.8|280
1643802000000|2022-02-02 11:40:00|636.4|635.8|636|635.4|636.5|635.9|635.9|635.3|104
1643802300000|2022-02-02 11:45:00|636.1|635.5|637.4|636.8|637.4|636.8|636.1|635.5|213
1643802600000|2022-02-02 11:50:00|637.3|636.7|638|637.4|638.2|637.6|636.9|636.3|270
1643802900000|2022-02-02 11:55:00|638.1|637.5|637.7|637.1|638.4|637.8|637.2|636.6|308
1643803200000|2022-02-02 12:00:00|637.6|637|637.6|637|637.7|637.1|637.1|636.5|114
1643803500000|2022-02-02 12:05:00|637.4|636.8|637.4|636.8|637.6|637|637.1|636.5|71
1643803800000|2022-02-02 12:10:00|637.5|636.9|638.4|637.8|638.4|637.8|637.1|636.5|98
1643804100000|2022-02-02 12:15:00|638.3|637.7|637.6|637|638.9|638.3|637.6|637|678
1643804400000|2022-02-02 12:20:00|637.5|636.9|637.6|637|637.9|637.3|636.9|636.3|294
1643804700000|2022-02-02 12:25:00|637.5|636.9|637.5|636.9|637.6|637|637.2|636.6|68
1643805000000|2022-02-02 12:30:00|637.4|636.8|637.9|637.3|638.1|637.5|637.4|636.8|172
1643805300000|2022-02-02 12:35:00|638|637.4|637.9|637.3|638.2|637.6|637.9|637.3|91
1643805600000|2022-02-02 12:40:00|637.7|637.1|637.4|636.8|637.9|637.3|637.4|636.8|110
1643805900000|2022-02-02 12:45:00|637.5|636.9|637.3|636.7|637.5|636.9|637.1|636.5|130
1643806200000|2022-02-02 12:50:00|637.4|636.8|637.6|637|637.9|637.3|637.4|636.8|97
1643806500000|2022-02-02 12:55:00|637.7|637.1|638|637.4|638.2|637.6|637.4|636.8|85
1643806800000|2022-02-02 13:00:00|638.1|637.5|639.1|638.5|639.2|638.6|637.6|637|1316
1643807100000|2022-02-02 13:05:00|639|638.4|639.1|638.5|640.2|639.6|638.9|638.3|2624
1643807400000|2022-02-02 13:10:00|639.2|638.6|638.5|637.9|639.2|638.6|638.1|637.5|480
1643807700000|2022-02-02 13:15:00|638.6|638|638.4|637.8|639.3|638.7|638|637.4|431
1643808000000|2022-02-02 13:20:00|638.3|637.7|638.6|638|639.1|638.5|638.1|637.5|399
1643808300000|2022-02-02 13:25:00|638.5|637.9|638.4|637.8|638.9|638.3|638.2|637.6|271
1643808600000|2022-02-02 13:30:00|638.3|637.7|638.1|637.5|638.4|637.8|638.1|637.5|180
1643808900000|2022-02-02 13:35:00|638.2|637.6|638.8|638.2|638.9|638.3|638.2|637.6|183
1643809200000|2022-02-02 13:40:00|638.7|638.1|638.5|637.9|639.6|639|638.3|637.7|441
1643812200000|2022-02-02 14:30:00|638.4|637.8|637.9|637.3|638.6|638|635.6|635|6027
1643812500000|2022-02-02 14:35:00|637.8|637.2|633.1|632.5|637.9|637.3|632.6|632|4721
1643812800000|2022-02-02 14:40:00|633.4|632.8|632.7|632.1|633.8|633.2|631.8|631.2|2233
1643813100000|2022-02-02 14:45:00|632.6|632|633.2|632.6|633.6|633|632.1|631.5|2586
1643813400000|2022-02-02 14:50:00|633.3|632.7|633.3|632.7|633.6|633|631.6|631|2406
1643813700000|2022-02-02 14:55:00|633.1|632.5|633.8|633.2|634.1|633.5|633.1|632.5|1516
1643814000000|2022-02-02 15:00:00|633.7|633.1|635.9|635.3|636.6|636|633.5|632.9|1536
1643814300000|2022-02-02 15:05:00|635.8|635.2|635.8|635.2|636.4|635.8|634.9|634.3|1303
1643814600000|2022-02-02 15:10:00|635.7|635.1|636.1|635.5|636.4|635.8|635|634.4|3324
1643814900000|2022-02-02 15:15:00|636.3|635.7|636.6|636|637.2|636.6|636.1|635.5|653
1643815200000|2022-02-02 15:20:00|636.5|635.9|633.6|633|636.6|636|633.3|632.7|1066
1643815500000|2022-02-02 15:25:00|633.8|633.2|634.6|634|634.6|634|633.6|633|803
1643815800000|2022-02-02 15:30:00|634.3|633.7|630.8|630.2|634.6|634|630.5|629.9|2563
1643816100000|2022-02-02 15:35:00|631.1|630.5|628.5|627.9|631.2|630.6|628.5|627.9|2293
1643816400000|2022-02-02 15:40:00|628.7|628.1|630.9|630.3|631.1|630.5|628.5|627.9|3222
1643816700000|2022-02-02 15:45:00|630.8|630.2|629.9|629.3|631.3|630.7|629|628.4|1859
1643817000000|2022-02-02 15:50:00|629.8|629.2|630.3|629.7|631.1|630.5|629.8|629.2|710
1643817300000|2022-02-02 15:55:00|630.5|629.9|628.5|627.9|630.8|630.2|628.2|627.6|1253
1643817600000|2022-02-02 16:00:00|628.4|627.8|627|626.4|629|628.4|626.5|625.9|1876
1643817900000|2022-02-02 16:05:00|626.9|626.3|626.6|626|627.4|626.8|626.2|625.6|1584
1643818200000|2022-02-02 16:10:00|626.7|626.1|627.6|627|628|627.4|626.3|625.7|1189
1643818500000|2022-02-02 16:15:00|627.5|626.9|627.2|626.6|628.6|628|626.8|626.2|1197
1643818800000|2022-02-02 16:20:00|627.1|626.5|626.7|626.1|627.2|626.6|626.3|625.7|1266
1643819100000|2022-02-02 16:25:00|626.8|626.2|625.5|624.9|627|626.4|625.2|624.6|2170
1643819400000|2022-02-02 16:30:00|625.4|624.8|623.5|622.9|625.7|625.1|623.5|622.9|2621
1643819700000|2022-02-02 16:35:00|623.6|623|623.1|622.5|623.9|623.3|622.2|621.6|2370
1643820000000|2022-02-02 16:40:00|623|622.4|622.9|622.3|623.5|622.9|622|621.4|1462
1643820300000|2022-02-02 16:45:00|623|622.4|621.7|621.1|623.5|622.9|621.7|621.1|1164
1643820600000|2022-02-02 16:50:00|621.9|621.3|622.4|621.8|622.7|622.1|620.7|620.1|2083
1643820900000|2022-02-02 16:55:00|622.2|621.6|622.3|621.7|622.8|622.2|620.7|620.1|2080
1643821200000|2022-02-02 17:00:00|622.4|621.8|621.2|620.6|622.5|621.9|620.9|620.3|1392
1643821500000|2022-02-02 17:05:00|621.5|620.9|623|622.4|623.2|622.6|621.2|620.6|1461
1643821800000|2022-02-02 17:10:00|623.2|622.6|623.1|622.5|623.7|623.1|622.7|622.1|1587
1643822100000|2022-02-02 17:15:00|623.2|622.6|623.1|622.5|624.1|623.5|623|622.4|1134
1643822400000|2022-02-02 17:20:00|623.2|622.6|623|622.4|623.2|622.6|622.5|621.9|865
1643822700000|2022-02-02 17:25:00|623.2|622.6|623.7|623.1|624|623.4|623|622.4|1413
1643823000000|2022-02-02 17:30:00|624|623.4|622.9|622.3|624|623.4|622.5|621.9|763
1643823300000|2022-02-02 17:35:00|623|622.4|620.9|620.3|623|622.4|620.7|620.1|2002
1643823600000|2022-02-02 17:40:00|620.7|620.1|617.9|617.3|620.7|620.1|617.7|617.1|4865
1643823900000|2022-02-02 17:45:00|617.7|617.1|618.5|617.9|619|618.4|616.9|616.3|2904
1643824200000|2022-02-02 17:50:00|618.4|617.8|618.2|617.6|618.7|618.1|617.7|617.1|938
1643824500000|2022-02-02 17:55:00|618|617.4|618.6|618|618.8|618.2|617.7|617.1|780
1643824800000|2022-02-02 18:00:00|618.5|617.9|618.9|618.3|619.2|618.6|618|617.4|920
1643825100000|2022-02-02 18:05:00|618.7|618.1|618.9|618.3|619.4|618.8|618.5|617.9|964
1643825400000|2022-02-02 18:10:00|618.7|618.1|620|619.4|620|619.4|618.7|618.1|849
1643825700000|2022-02-02 18:15:00|620.1|619.5|619.2|618.6|620.5|619.9|619.2|618.6|766
1643826000000|2022-02-02 18:20:00|619.4|618.8|620.2|619.6|620.2|619.6|619.4|618.8|532
1643826300000|2022-02-02 18:25:00|620.1|619.5|620.7|620.1|620.9|620.3|620|619.4|554
1643826600000|2022-02-02 18:30:00|620.6|620|620.7|620.1|620.9|620.3|620.4|619.8|717
1643826900000|2022-02-02 18:35:00|620.9|620.3|620.4|619.8|621.9|621.3|620.4|619.8|1238
1643827200000|2022-02-02 18:40:00|620.2|619.6|621.2|620.6|621.2|620.6|620.2|619.6|748
1643827500000|2022-02-02 18:45:00|621|620.4|621.4|620.8|621.7|621.1|620.9|620.3|647
1643827800000|2022-02-02 18:50:00|621.3|620.7|621.7|621.1|622|621.4|621|620.4|624
1643828100000|2022-02-02 18:55:00|621.5|620.9|622.2|621.6|622.2|621.6|621.4|620.8|1112
1643828400000|2022-02-02 19:00:00|622|621.4|621.7|621.1|622.2|621.6|621.4|620.8|1116
1643828700000|2022-02-02 19:05:00|621.6|621|621.7|621.1|621.7|621.1|620.9|620.3|824
1643829000000|2022-02-02 19:10:00|621.4|620.8|622.3|621.7|622.7|622.1|620.8|620.2|3667
1643829300000|2022-02-02 19:15:00|622.5|621.9|622.4|621.8|622.6|622|621.7|621.1|4479
1643850000000|2022-02-03 01:00:00|623.1|622.5|623.2|622.6|623.5|622.9|622.2|621.6|2165
1643850300000|2022-02-03 01:05:00|623.5|622.9|623.2|622.6|623.7|623.1|623|622.4|250
1643850600000|2022-02-03 01:10:00|623.1|622.5|623.4|622.8|623.5|622.9|623|622.4|60
1643850900000|2022-02-03 01:15:00|623.5|622.9|624|623.4|624.4|623.8|623.4|622.8|311
1643851200000|2022-02-03 01:20:00|624.2|623.6|624|623.4|624.2|623.6|623.7|623.1|42
1643851500000|2022-02-03 01:25:00|623.7|623.1|623.7|623.1|624|623.4|623.6|623|105
1643851800000|2022-02-03 01:30:00|624|623.4|624|623.4|624.1|623.5|623.7|623.1|74
1643852100000|2022-02-03 01:35:00|623.8|623.2|623.7|623.1|624|623.4|623.7|623.1|38
1643852400000|2022-02-03 01:40:00|623.5|622.9|623.6|623|623.7|623.1|623.5|622.9|49
1643852700000|2022-02-03 01:45:00|623.7|623.1|623.7|623.1|623.7|623.1|623.6|623|21
1643853000000|2022-02-03 01:50:00|623.6|623|623.5|622.9|623.6|623|623.2|622.6|51
1643853300000|2022-02-03 01:55:00|623.2|622.6|623.2|622.6|623.4|622.8|623.2|622.6|31
1643853600000|2022-02-03 02:00:00|623.3|622.7|623.3|622.7|623.5|622.9|623.2|622.6|44
1643853900000|2022-02-03 02:05:00|623.2|622.6|623.3|622.7|623.3|622.7|623.2|622.6|19
1643854200000|2022-02-03 02:10:00|623.2|622.6|623.1|622.5|623.3|622.7|623|622.4|29
1643854500000|2022-02-03 02:15:00|623.2|622.6|623.2|622.6|623.2|622.6|623.2|622.6|14
1643854800000|2022-02-03 02:20:00|623.3|622.7|623.2|622.6|623.4|622.8|623.2|622.6|141
1643855100000|2022-02-03 02:25:00|||||||||25
1643855400000|2022-02-03 02:30:00|623.4|622.8|623.5|622.9|623.5|622.9|623.3|622.7|50
1643855700000|2022-02-03 02:35:00|623.6|623|623.5|622.9|623.7|623.1|623.4|622.8|63
1643856000000|2022-02-03 02:40:00|623.4|622.8|623|622.4|623.4|622.8|623|622.4|18
1643856300000|2022-02-03 02:45:00|622.7|622.1|622.7|622.1|622.7|622.1|622.5|621.9|54
1643856600000|2022-02-03 02:50:00|622.4|621.8|622.4|621.8|622.5|621.9|622.4|621.8|60
1643856900000|2022-02-03 02:55:00|622.2|621.6|622|621.4|622.4|621.8|622|621.4|159
1643857200000|2022-02-03 03:00:00|622.1|621.5|622|621.4|622.2|621.6|621.7|621|272
1643857500000|2022-02-03 03:05:00|622.1|621.5|621.7|621.1|622.2|621.6|621.7|621.1|89
1643857800000|2022-02-03 03:10:00|621.6|621|621.5|620.9|621.6|621|621.5|620.9|70
1643858100000|2022-02-03 03:15:00|621.6|621|621.3|620.7|621.6|621|621.2|620.6|160
1643858400000|2022-02-03 03:20:00|621.4|620.8|620.9|620.3|621.4|620.8|620.9|620.3|89
1643858700000|2022-02-03 03:25:00|621.2|620.6|621|620.4|621.2|620.6|620.9|620.3|61
1643859000000|2022-02-03 03:30:00|621.1|620.5|620.7|620.1|621.2|620.6|620.6|620|82
1643859300000|2022-02-03 03:35:00|620.8|620.2|620.7|620.1|620.9|620.3|620.5|619.9|79
1643859600000|2022-02-03 03:40:00|620.8|620.2|620.7|620.1|620.8|620.2|620.7|620.1|44
1643859900000|2022-02-03 03:45:00|620.8|620.2|620.7|620.1|620.9|620.3|620.7|620.1|57
1643860200000|2022-02-03 03:50:00|||||||||52
1643860500000|2022-02-03 03:55:00|620.6|620|620.7|620.1|620.7|620.1|620.6|620|15
1643860800000|2022-02-03 04:00:00|620.6|620|620.7|620.1|620.7|620.1|620.6|620|9
1643861100000|2022-02-03 04:05:00|||||||||19
1643861400000|2022-02-03 04:10:00|620.6|620|620.7|620.1|620.7|620.1|620.4|619.8|53
1643861700000|2022-02-03 04:15:00|620.6|620|620.7|620.1|620.7|620.1|620.5|619.9|36
1643862000000|2022-02-03 04:20:00|620.6|620|620.5|619.9|620.6|620|620.5|619.9|26
1643862300000|2022-02-03 04:25:00|620.6|620|620|619.4|620.6|620|620|619.4|73
1643862600000|2022-02-03 04:30:00|619.9|619.3|620|619.4|620|619.4|619.9|619.3|14
1643862900000|2022-02-03 04:35:00|619.9|619.3|619.7|619.1|620|619.4|619.7|619.1|20
1643863200000|2022-02-03 04:40:00|||||||||17
1643863500000|2022-02-03 04:45:00|620|619.4|620|619.4|620|619.4|619.8|619.2|39
1643863800000|2022-02-03 04:50:00|||||||||17
1643864100000|2022-02-03 04:55:00|620.2|619.6|620|619.4|620.2|619.6|619.9|619.3|2
1643864400000|2022-02-03 05:00:00|620.2|619.6|620.2|619.6|620.2|619.6|620.1|619.5|15
1643864700000|2022-02-03 05:05:00|||||||||7
1643865000000|2022-02-03 05:10:00|620.1|619.5|620|619.4|620.2|619.6|620|619.4|9
1643865300000|2022-02-03 05:15:00|620.1|619.5|620.1|619.5|620.2|619.6|620.1|619.5|17
1643865600000|2022-02-03 05:20:00|620|619.4|620.1|619.5|620.1|619.5|620|619.4|9
1643865900000|2022-02-03 05:25:00|620|619.4|620.2|619.6|620.2|619.6|620|619.4|7
1643866200000|2022-02-03 05:30:00|620.1|619.5|620.2|619.6|620.3|619.7|619.9|619.3|17
1643866500000|2022-02-03 05:35:00|620.3|619.7|620.3|619.7|620.3|619.7|620.3|619.7|11
1643866800000|2022-02-03 05:40:00|620.4|619.8|620.2|619.6|620.4|619.8|620.2|619.6|19
1643867100000|2022-02-03 05:45:00|||||||||4
1643867400000|2022-02-03 05:50:00|620.3|619.7|620.2|619.6|620.3|619.7|620.1|619.5|5
1643867700000|2022-02-03 05:55:00|620.1|619.5|619.9|619.3|620.1|619.5|619.7|619.1|73
1643868000000|2022-02-03 06:00:00|619.8|619.2|619.8|619.2|620|619.4|619.8|619.2|27
1643868300000|2022-02-03 06:05:00|619.7|619.1|619.7|619.1|619.8|619.2|619.7|619.1|45
1643868600000|2022-02-03 06:10:00|619.9|619.3|619.7|619.1|619.9|619.3|619.7|619.1|56
1643868900000|2022-02-03 06:15:00|||||||||32
1643869200000|2022-02-03 06:20:00|619.8|619.2|619.8|619.2|619.8|619.2|619.7|619.1|22
1643869500000|2022-02-03 06:25:00|619.7|619.1|619.7|619.1|619.7|619.1|619.7|619.1|17
1643869800000|2022-02-03 06:30:00|619.6|619|619.5|618.9|619.7|619.1|619.5|618.9|85
1643870100000|2022-02-03 06:35:00|||||||||10
1643870400000|2022-02-03 06:40:00|619.6|619|619.7|619.1|619.7|619.1|619.6|619|15
1643870700000|2022-02-03 06:45:00|619.8|619.2|619.8|619.2|619.8|619.2|619.8|619.2|24
1643871000000|2022-02-03 06:50:00|619.7|619.1|619.8|619.2|619.8|619.2|619.7|619.1|54
1643871300000|2022-02-03 06:55:00|619.9|619.3|619.7|619.1|620|619.4|619.6|619|66
1643871600000|2022-02-03 07:00:00|619.6|619|620.2|619.6|620.2|619.6|619.6|619|33
1643871900000|2022-02-03 07:05:00|620.1|619.5|619.5|618.9|620.1|619.5|619|618.4|211
1643872200000|2022-02-03 07:10:00|619.2|618.6|619.2|618.6|619.4|618.8|619|618.4|46
1643872500000|2022-02-03 07:15:00|619.3|618.7|619|618.4|619.4|618.8|618.9|618.3|100
1643872800000|2022-02-03 07:20:00|619.1|618.5|619.4|618.8|619.5|618.9|619.1|618.5|58
1643873100000|2022-02-03 07:25:00|619.3|618.7|619|618.4|619.3|618.7|619|618.4|23
1643873400000|2022-02-03 07:30:00|619.2|618.6|618.7|618.1|619.2|618.6|618.7|618.1|104
1643873700000|2022-02-03 07:35:00|618.6|618|618.4|617.8|618.7|618.1|618.4|617.8|93
1643874000000|2022-02-03 07:40:00|618.5|617.9|618.4|617.8|618.7|618.1|618.4|617.8|46
1643874300000|2022-02-03 07:45:00|618.7|618.1|618.5|617.9|618.7|618.1|618.5|617.9|34
1643874600000|2022-02-03 07:50:00|618.4|617.8|618.5|617.9|618.5|617.9|618.2|617.6|44
1643874900000|2022-02-03 07:55:00|618.6|618|618.8|618.2|618.8|618.2|618.5|617.9|167
1643875200000|2022-02-03 08:00:00|618.7|618.1|618.4|617.8|618.7|618.1|618.4|617.8|92
1643875500000|2022-02-03 08:05:00|618.6|618|618.5|617.9|618.7|618.1|618.4|617.8|115
1643875800000|2022-02-03 08:10:00|618.4|617.8|618.6|618|618.9|618.3|618.2|617.6|206
1643876100000|2022-02-03 08:15:00|618.7|618.1|618.2|617.6|618.8|618.2|618.2|617.6|110
1643876400000|2022-02-03 08:20:00|618.3|617.7|617.7|617.1|618.3|617.7|617.4|616.8|294
1643876700000|2022-02-03 08:25:00|617.8|617.2|617.8|617.2|617.9|617.3|617.6|617|203
1643877000000|2022-02-03 08:30:00|617.9|617.3|618.1|617.5|618.2|617.6|617.9|617.3|65
1643877300000|2022-02-03 08:35:00|618|617.4|618.2|617.6|618.3|617.7|618|617.4|139
1643877600000|2022-02-03 08:40:00|618.3|617.7|618.3|617.7|618.4|617.8|618.1|617.5|55
1643877900000|2022-02-03 08:45:00|618.4|617.8|618.2|617.6|618.4|617.8|618.1|617.5|1
1643878200000|2022-02-03 08:50:00|618.1|617.5|618.2|617.6|618.2|617.6|617.7|617.1|125
1643878500000|2022-02-03 08:55:00|618.1|617.5|617.8|617.2|618.1|617.5|617.7|617.1|18
1643878800000|2022-02-03 09:00:00|617.9|617.3|617.8|617.2|617.9|617.3|617.7|617.1|53
1643879100000|2022-02-03 09:05:00|617.9|617.3|617.9|617.3|618|617.4|617.8|617.2|26
1643879400000|2022-02-03 09:10:00|618.1|617.5|617.9|617.3|618.1|617.5|617.7|617.1|49
1643879700000|2022-02-03 09:15:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|127
1643880000000|2022-02-03 09:20:00|617.2|616.6|617.4|616.8|617.5|616.9|617.2|616.6|42
1643880300000|2022-02-03 09:25:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|6
1643880600000|2022-02-03 09:30:00|617.4|616.8|617.5|616.9|617.7|617.1|617.4|616.8|81
1643880900000|2022-02-03 09:35:00|617.4|616.8|617.4|616.8|617.5|616.9|617.4|616.8|21
1643881200000|2022-02-03 09:40:00|617.2|616.6|617|616.4|617.2|616.6|616.8|616.2|613
1643881500000|2022-02-03 09:45:00|616.9|616.3|617.5|616.9|617.5|616.9|616.9|616.3|87
1643881800000|2022-02-03 09:50:00|617.4|616.8|617.6|617|617.7|617.1|617.4|616.8|17
1643882100000|2022-02-03 09:55:00|617.5|616.9|617.3|616.7|617.5|616.9|617.2|616.6|41
1643882400000|2022-02-03 10:00:00|617.2|616.6|617|616.4|617.3|616.7|616.8|616.2|96
1643882700000|2022-02-03 10:05:00|616.9|616.3|617.2|616.6|617.2|616.6|616.7|616.1|41
1643883000000|2022-02-03 10:10:00|617|616.4|617.2|616.6|617.3|616.7|617|616.4|52
1643883300000|2022-02-03 10:15:00|616.8|616.2|617.2|616.6|617.2|616.6|616.5|615.9|240
1643883600000|2022-02-03 10:20:00|617.4|616.8|617.2|616.6|617.5|616.9|617|616.4|40
1643883900000|2022-02-03 10:25:00|617.3|616.7|617.5|616.9|617.5|616.9|617.2|616.6|56
1643884200000|2022-02-03 10:30:00|617.6|617|617.5|616.9|617.7|617.1|617.5|616.9|62
1643884500000|2022-02-03 10:35:00|617.2|616.6|617.5|616.9|617.7|617.1|617.2|616.6|65
1643884800000|2022-02-03 10:40:00|617.6|617|617|616.4|617.6|617|616.8|616.2|102
1643885100000|2022-02-03 10:45:00|617.1|616.5|616.7|616.1|617.2|616.6|616.7|616.1|33
1643885400000|2022-02-03 10:50:00|616.6|616|616.5|615.9|616.7|616.1|616.5|615.9|89
1643885700000|2022-02-03 10:55:00|616.6|616|616.5|615.9|616.6|616|616.5|615.9|210
1643886000000|2022-02-03 11:00:00|616.6|616|616|615.4|616.7|616.1|615.7|615.1|355
1643886300000|2022-02-03 11:05:00|615.9|615.3|615|614.4|616|615.4|614.9|614.3|479
1643886600000|2022-02-03 11:10:00|615.1|614.5|615.2|614.6|615.8|615.2|614.9|614.3|156
1643886900000|2022-02-03 11:15:00|615.1|614.5|615|614.4|615.6|615|614.9|614.3|353
1643887200000|2022-02-03 11:20:00|615.1|614.5|615.2|614.6|615.4|614.8|615.1|614.5|92
1643887500000|2022-02-03 11:25:00|615.3|614.7|615.5|614.9|615.7|615.1|615.3|614.7|86
1643887800000|2022-02-03 11:30:00|615.4|614.8|615|614.4|615.4|614.8|614.9|614.3|140
1643888100000|2022-02-03 11:35:00|614.9|614.3|614.9|614.3|615.1|614.5|614.8|614.2|81
1643888400000|2022-02-03 11:40:00|614.8|614.2|615.2|614.6|615.3|614.7|614.8|614.2|194
1643888700000|2022-02-03 11:45:00|615.4|614.8|615.7|615.1|615.8|615.2|615.4|614.8|146
1643889000000|2022-02-03 11:50:00|615.6|615|615.5|614.9|615.8|615.2|615.5|614.9|93
1643889300000|2022-02-03 11:55:00|615.4|614.8|615.5|614.9|615.5|614.9|615.2|614.6|224
1643889600000|2022-02-03 12:00:00|615.6|615|615.6|615|615.7|615.1|615.5|614.9|41
1643889900000|2022-02-03 12:05:00|615.5|614.9|615.9|615.3|615.9|615.3|615.4|614.8|117
1643890200000|2022-02-03 12:10:00|616.1|615.5|616.3|615.7|616.3|615.7|615.7|615.1|401
1643890500000|2022-02-03 12:15:00|616.4|615.8|616.6|616|616.8|616.2|616.2|615.6|260
1643890800000|2022-02-03 12:20:00|616.7|616.1|616.7|616.1|616.8|616.2|616.4|615.8|375
1643891100000|2022-02-03 12:25:00|616.6|616|616.7|616.1|616.7|616.1|616.5|615.9|88
1643891400000|2022-02-03 12:30:00|616.6|616|616.5|615.9|616.7|616.1|616.5|615.9|106
1643891700000|2022-02-03 12:35:00|616.2|615.6|616.2|615.6|616.4|615.8|616|615.4|134
1643892000000|2022-02-03 12:40:00|616.4|615.8|615.7|615.1|616.5|615.9|615.7|615.1|220
1643892300000|2022-02-03 12:45:00|615.8|615.2|616|615.4|616.1|615.5|615.6|615|86
1643892600000|2022-02-03 12:50:00|615.9|615.3|615.7|615.1|616|615.4|615.7|615.1|97
1643892900000|2022-02-03 12:55:00|616|615.4|616|615.4|616|615.4|615.7|615.1|106
1643893200000|2022-02-03 13:00:00|616.1|615.5|616|615.4|616.1|615.5|615.7|615.1|103
1643893500000|2022-02-03 13:05:00|615.9|615.3|615.7|615.1|616|615.4|615.7|615.1|82
1643893800000|2022-02-03 13:10:00|615.8|615.2|616|615.4|616|615.4|615.7|615.1|168
1643894100000|2022-02-03 13:15:00|615.8|615.2|616|615.4|616|615.4|615.7|615.1|143
1643894400000|2022-02-03 13:20:00|616.1|615.5|616|615.4|616.1|615.5|615.9|615.3|114
1643894700000|2022-02-03 13:25:00|616.2|615.6|615.7|615.1|616.2|615.6|615.5|614.9|240
1643895000000|2022-02-03 13:30:00|615.6|615|615.7|615.1|616.1|615.5|615.5|614.9|535
1643895300000|2022-02-03 13:35:00|615.8|615.2|615.2|614.6|615.9|615.3|615.2|614.6|247
1643895600000|2022-02-03 13:40:00|615.7|615.1|615.3|614.7|615.7|615.1|615.2|614.6|385
1643898600000|2022-02-03 14:30:00|614.2|613.6|614.7|614.1|615.2|614.6|610.9|610.3|15815
1643898900000|2022-02-03 14:35:00|614.9|614.3|615.7|615.1|616.2|615.6|614.4|613.8|4365
1643899200000|2022-02-03 14:40:00|615.9|615.3|615.7|615.1|617.7|617.1|615.7|615.1|1827
1643899500000|2022-02-03 14:45:00|615.8|615.2|614.2|613.6|615.8|615.2|612.4|611.8|4279
1643899800000|2022-02-03 14:50:00|614.1|613.5|613.6|613|615.1|614.5|612.9|612.3|1518
1643900100000|2022-02-03 14:55:00|613.4|612.8|614.9|614.3|615.7|615.1|613.2|612.6|1413
1643900400000|2022-02-03 15:00:00|614.8|614.2|615.7|615.1|615.7|615.1|614.4|613.8|1996
1643900700000|2022-02-03 15:05:00|615.6|615|615.7|615.1|616.9|616.3|615.4|614.8|1902
1643901000000|2022-02-03 15:10:00|615.4|614.8|615|614.4|615.4|614.8|614.2|613.6|1415
1643901300000|2022-02-03 15:15:00|614.9|614.3|614.2|613.6|615.2|614.6|613.9|613.3|1276
1643901600000|2022-02-03 15:20:00|614.4|613.8|613.9|613.3|614.7|614.1|613.6|613|1230
1643901900000|2022-02-03 15:25:00|614|613.4|617.7|617.1|617.7|617.1|613.4|612.8|1824
1643902200000|2022-02-03 15:30:00|617.6|617|618.2|617.6|618.2|617.6|616.4|615.8|2809
1643902500000|2022-02-03 15:35:00|618.4|617.8|618.3|617.7|619.2|618.6|618.1|617.5|2181
1643902800000|2022-02-03 15:40:00|618.4|617.8|618.5|617.9|618.8|618.2|617.6|617|1009
1643903100000|2022-02-03 15:45:00|618.4|617.8|618.6|618|618.9|618.3|617.9|617.3|1121
1643903400000|2022-02-03 15:50:00|618.4|617.8|619.9|619.3|619.9|619.3|618|617.4|661
1643903700000|2022-02-03 15:55:00|620.1|619.5|618.7|618.1|620.4|619.8|618.6|618|1617
1643904000000|2022-02-03 16:00:00|618.9|618.3|616.7|616.1|619.4|618.8|616.6|616|1340
1643904300000|2022-02-03 16:05:00|616.6|616|616.7|616.1|617.4|616.8|616.1|615.5|855
1643904600000|2022-02-03 16:10:00|616.9|616.3|616.9|616.3|616.9|616.3|615.9|615.3|911
1643904900000|2022-02-03 16:15:00|616.8|616.2|617.6|617|617.9|617.3|616.6|616|734
1643905200000|2022-02-03 16:20:00|617.7|617.1|617.9|617.3|618.1|617.5|617.4|616.8|720
1643905500000|2022-02-03 16:25:00|617.6|617|617.6|617|618.1|617.5|617.4|616.8|340
1643905800000|2022-02-03 16:30:00|617.4|616.8|617|616.4|617.6|617|616.7|616.1|339
1643906100000|2022-02-03 16:35:00|617.1|616.5|616.4|615.8|617.1|616.5|616.3|615.7|1080
1643906400000|2022-02-03 16:40:00|616.3|615.7|615.4|614.8|616.3|615.7|615.4|614.8|906
1643906700000|2022-02-03 16:45:00|615.6|615|616.1|615.5|616.4|615.8|615.4|614.8|825
1643907000000|2022-02-03 16:50:00|615.9|615.3|616.4|615.8|616.4|615.8|615.4|614.8|417
1643907300000|2022-02-03 16:55:00|616.1|615.5|614.6|614|616.4|615.8|614.2|613.6|975
1643907600000|2022-02-03 17:00:00|614.4|613.8|615.1|614.5|615.4|614.8|614.4|613.8|1012
1643907900000|2022-02-03 17:05:00|615|614.4|615.1|614.5|615.3|614.7|614.4|613.8|258
1643908200000|2022-02-03 17:10:00|614.9|614.3|616.4|615.8|616.4|615.8|614.9|614.3|829
1643908500000|2022-02-03 17:15:00|616.6|616|616.9|616.3|616.9|616.3|616.1|615.5|1724
1643908800000|2022-02-03 17:20:00|617|616.4|617.1|616.5|617.4|616.8|616.9|616.3|442
1643909100000|2022-02-03 17:25:00|617.4|616.8|617.1|616.5|617.4|616.8|616.9|616.3|213
1643909400000|2022-02-03 17:30:00|617|616.4|617.2|616.6|617.4|616.8|617|616.4|552
1643909700000|2022-02-03 17:35:00|617.4|616.8|617.4|616.8|617.9|617.3|617.4|616.8|584
1643910000000|2022-02-03 17:40:00|617.2|616.6|616.9|616.3|617.7|617.1|616.9|616.3|222
1643910300000|2022-02-03 17:45:00|617.1|616.5|616.6|616|617.1|616.5|616.2|615.6|468
1643910600000|2022-02-03 17:50:00|616.9|616.3|617.4|616.8|617.4|616.8|616.7|616.1|318
1643910900000|2022-02-03 17:55:00|617.2|616.6|617.3|616.7|617.4|616.8|616.9|616.3|304
1643911200000|2022-02-03 18:00:00|617.4|616.8|617.1|616.5|617.9|617.3|617.1|616.5|269
1643911500000|2022-02-03 18:05:00|616.9|616.3|617.4|616.8|617.4|616.8|616.9|616.3|401
1643911800000|2022-02-03 18:10:00|617.2|616.6|617.4|616.8|617.4|616.8|616.9|616.3|209
1643912100000|2022-02-03 18:15:00|617.3|616.7|616.9|616.3|617.4|616.8|616.9|616.3|327
1643912400000|2022-02-03 18:20:00|617.1|616.5|617.9|617.3|617.9|617.3|616.9|616.3|430
1643912700000|2022-02-03 18:25:00|617.7|617.1|617.6|617|617.9|617.3|617.6|617|416
1643913000000|2022-02-03 18:30:00|617.7|617.1|617.1|616.5|617.9|617.3|616.9|616.3|575
1643913300000|2022-02-03 18:35:00|616.9|616.3|616.9|616.3|617.4|616.8|616.9|616.3|1117
1643913600000|2022-02-03 18:40:00|616.8|616.2|616.4|615.8|616.9|616.3|615.9|615.3|425
1643913900000|2022-02-03 18:45:00|616.6|616|616.6|616|616.6|616|616.4|615.8|1665
1643914200000|2022-02-03 18:50:00|616.4|615.8|616.6|616|616.8|616.2|616.1|615.5|1259
1643914500000|2022-02-03 18:55:00|616.5|615.9|616.3|615.7|616.6|616|616.1|615.5|1508
1643914800000|2022-02-03 19:00:00|616.6|616|616.3|615.7|616.8|616.2|615.8|615.2|673
1643915100000|2022-02-03 19:05:00|616.4|615.8|616.1|615.5|616.4|615.8|615.8|615.2|430
1643915400000|2022-02-03 19:10:00|616|615.4|617.6|617|617.8|617.2|615.8|615.2|2349
1643915700000|2022-02-03 19:15:00|617.5|616.9|617.9|617.3|618|617.4|617.1|616.5|1608
1643936400000|2022-02-04 01:00:00|618.7|618.1|619.6|619|619.6|619|618.5|617.9|568
1643936700000|2022-02-04 01:05:00|619.8|619.2|619.6|619|619.8|619.2|619.1|618.5|215
1643937000000|2022-02-04 01:10:00|619.7|619.1|620.3|619.7|620.6|620|619.6|619|145
1643937300000|2022-02-04 01:15:00|620.5|619.9|620.8|620.2|620.8|620.2|620.1|619.5|178
1643937600000|2022-02-04 01:20:00|620.9|620.3|620.6|620|621.1|620.5|620.6|620|113
1643937900000|2022-02-04 01:25:00|620.8|620.2|620.6|620|621.1|620.5|620.5|619.9|114
1643938200000|2022-02-04 01:30:00|620.7|620.1|620.7|620.1|620.8|620.2|620.3|619.7|173
1643938500000|2022-02-04 01:35:00|620.6|620|620.8|620.2|621.1|620.5|620.6|620|527
1643938800000|2022-02-04 01:40:00|620.9|620.3|621.5|620.9|621.5|620.9|620.8|620.2|60
1643939100000|2022-02-04 01:45:00|621.4|620.8|621.8|621.2|622|621.4|621.4|620.8|149
1643939400000|2022-02-04 01:50:00|622|621.4|621.5|620.9|622|621.4|621.5|620.9|94
1643939700000|2022-02-04 01:55:00|621.3|620.7|622.5|621.9|622.8|622.2|621.3|620.7|147
1643940000000|2022-02-04 02:00:00|622.3|621.7|622.8|622.2|622.8|622.2|622.3|621.7|53
1643940300000|2022-02-04 02:05:00|622.5|621.9|622.3|621.7|622.5|621.9|622.3|621.7|58
1643940600000|2022-02-04 02:10:00|622.4|621.8|622.8|622.2|622.8|622.2|622.3|621.7|157
1643940900000|2022-02-04 02:15:00|622.6|622|622.5|621.9|622.8|622.2|622.4|621.8|108
1643941200000|2022-02-04 02:20:00|622.6|622|622.7|622.1|622.8|622.2|622.6|622|36
1643941500000|2022-02-04 02:25:00|622.8|622.2|622.7|622.1|622.8|622.2|622.6|622|22
1643941800000|2022-02-04 02:30:00|622.6|622|622.9|622.3|623.1|622.5|622.6|622|62
1643942100000|2022-02-04 02:35:00|623|622.4|623.1|622.5|623.1|622.5|623|622.4|32
1643942400000|2022-02-04 02:40:00|623.2|622.6|623.3|622.7|623.3|622.7|623.1|622.5|52
1643942700000|2022-02-04 02:45:00|623.3|622.7|623.6|623|623.6|623|623.1|622.5|98
1643943000000|2022-02-04 02:50:00|623.5|622.9|623.8|623.2|623.8|623.2|623.5|622.9|26
1643943300000|2022-02-04 02:55:00|623.7|623.1|623.8|623.2|623.9|623.3|623.6|623|21
1643943600000|2022-02-04 03:00:00|623.9|623.3|623.8|623.2|623.9|623.3|623.8|623.2|47
1643943900000|2022-02-04 03:05:00|623.6|623|623.6|623|623.6|623|623.6|623|125
1643944200000|2022-02-04 03:10:00|623.3|622.7|623.6|623|623.6|623|623.3|622.7|61
1643944500000|2022-02-04 03:15:00|623.3|622.7|622.8|622.2|623.5|622.9|622.8|622.2|62
1643944800000|2022-02-04 03:20:00|623.1|622.5|623|622.4|623.1|622.5|622.8|622.2|70
1643945100000|2022-02-04 03:25:00|623.1|622.5|623.3|622.7|623.4|622.8|623.1|622.5|18
1643945400000|2022-02-04 03:30:00|623.4|622.8|623.4|622.8|623.4|622.8|623.3|622.7|6
1643945700000|2022-02-04 03:35:00|623.3|622.7|623.3|622.7|623.3|622.7|623.3|622.7|25
1643946000000|2022-02-04 03:40:00|||||||||15
1643946300000|2022-02-04 03:45:00|623.2|622.6|623.2|622.6|623.2|622.6|623.2|622.6|11
1643946600000|2022-02-04 03:50:00|623.3|622.7|623.2|622.6|623.3|622.7|623.2|622.6|29
1643946900000|2022-02-04 03:55:00|623.3|622.7|623|622.4|623.3|622.7|622.9|622.3|19
1643947200000|2022-02-04 04:00:00|622.9|622.3|622.8|622.2|623|622.4|622.8|622.2|11
1643947500000|2022-02-04 04:05:00|622.7|622.1|622.8|622.2|622.8|622.2|622.5|621.9|75
1643947800000|2022-02-04 04:10:00|622.7|622.1|622.8|622.2|622.8|622.2|622.7|622.1|27
1643948100000|2022-02-04 04:15:00|622.5|621.9|622.5|621.9|622.5|621.9|622.5|621.9|59
1643948400000|2022-02-04 04:20:00|622.6|622|622.8|622.2|622.8|622.2|622.5|621.9|18
1643948700000|2022-02-04 04:25:00|623|622.4|623|622.4|623|622.4|622.9|622.3|13
1643949000000|2022-02-04 04:30:00|623.2|622.6|623|622.4|623.3|622.7|623|622.4|12
1643949300000|2022-02-04 04:35:00|623.1|622.5|623|622.4|623.3|622.7|623|622.4|9
1643949600000|2022-02-04 04:40:00|622.9|622.3|623|622.4|623|622.4|622.9|622.3|14
1643949900000|2022-02-04 04:45:00|622.8|622.2|623|622.4|623|622.4|622.8|622.2|9
1643950200000|2022-02-04 04:50:00|622.8|622.2|622.9|622.3|622.9|622.3|622.8|622.2|10
1643950500000|2022-02-04 04:55:00|623|622.4|622.8|622.2|623.1|622.5|622.8|622.2|41
1643950800000|2022-02-04 05:00:00|622.9|622.3|622.8|622.2|623|622.4|622.8|622.2|62
1643951100000|2022-02-04 05:05:00|622.9|622.3|622.8|622.2|622.9|622.3|622.8|622.2|10
1643951400000|2022-02-04 05:10:00|622.7|622.1|622.5|621.9|622.8|622.2|622.5|621.9|20
1643951700000|2022-02-04 05:15:00|622.8|622.2|622.8|622.2|622.8|622.2|622.7|622.1|8
1643952000000|2022-02-04 05:20:00|||||||||12
1643952300000|2022-02-04 05:25:00|622.9|622.3|622.8|622.2|623|622.4|622.8|622.2|18
1643952600000|2022-02-04 05:30:00|622.7|622.1|622.2|621.6|622.7|622.1|622.2|621.6|48
1643952900000|2022-02-04 05:35:00|622.3|621.7|622.2|621.6|622.3|621.7|622.1|621.5|13
1643953200000|2022-02-04 05:40:00|622.3|621.7|622.3|621.7|622.4|621.8|622.3|621.7|22
1643953500000|2022-02-04 05:45:00|622.4|621.8|622.3|621.7|622.4|621.8|622.3|621.7|17
1643953800000|2022-02-04 05:50:00|622.1|621.5|622.3|621.7|622.3|621.7|622.1|621.5|10
1643954100000|2022-02-04 05:55:00|622.1|621.5|622|621.4|622.1|621.5|621.8|621.2|15
1643954400000|2022-02-04 06:00:00|621.8|621.2|621.7|621.1|621.8|621.2|621.7|621.1|22
1643954700000|2022-02-04 06:05:00|621.6|621|621.3|620.7|621.6|621|621.1|620.5|47
1643955000000|2022-02-04 06:10:00|621.4|620.8|621.3|620.7|621.6|621|621.3|620.7|28
1643955300000|2022-02-04 06:15:00|621.6|621|621.4|620.8|621.6|621|621.3|620.7|98
1643955600000|2022-02-04 06:20:00|621.3|620.7|621.3|620.7|621.3|620.7|621.1|620.5|11
1643955900000|2022-02-04 06:25:00|621.2|620.6|621.3|620.7|621.3|620.7|621.1|620.5|23
1643956200000|2022-02-04 06:30:00|621.4|620.8|621.1|620.5|621.6|621|621.1|620.5|19
1643956500000|2022-02-04 06:35:00|621.2|620.6|621.1|620.5|621.3|620.7|621.1|620.5|17
1643956800000|2022-02-04 06:40:00|620.8|620.2|621.1|620.5|621.1|620.5|620.8|620.2|59
1643957100000|2022-02-04 06:45:00|621.2|620.6|621.1|620.5|621.3|620.7|621|620.4|119
1643957400000|2022-02-04 06:50:00|621|620.4|620.8|620.2|621|620.4|620.6|620|69
1643957700000|2022-02-04 06:55:00|620.6|620|620.6|620|621|620.4|620.6|620|34
1643958000000|2022-02-04 07:00:00|620.8|620.2|621.1|620.5|621.1|620.5|620.6|620|71
1643958300000|2022-02-04 07:05:00|621.3|620.7|621.3|620.7|621.3|620.7|621.1|620.5|41
1643958600000|2022-02-04 07:10:00|621.4|620.8|621.1|620.5|621.5|620.9|621.1|620.5|18
1643958900000|2022-02-04 07:15:00|620.8|620.2|620.8|620.2|620.8|620.2|620.8|620.2|55
1643959200000|2022-02-04 07:20:00|621.1|620.5|621.1|620.5|621.1|620.5|621.1|620.5|34
1643959500000|2022-02-04 07:25:00|620.8|620.2|621.1|620.5|621.1|620.5|620.8|620.2|52
1643959800000|2022-02-04 07:30:00|620.8|620.2|621.1|620.5|621.3|620.7|620.8|620.2|73
1643960100000|2022-02-04 07:35:00|621.3|620.7|621.4|620.8|621.8|621.2|621.3|620.7|77
1643960400000|2022-02-04 07:40:00|621.5|620.9|621.8|621.2|621.8|621.2|621.5|620.9|92
1643960700000|2022-02-04 07:45:00|621.7|621.1|621.8|621.2|621.8|621.2|621.6|621|61
1643961000000|2022-02-04 07:50:00|621.6|621|621.6|621|621.8|621.2|621.3|620.7|63
1643961300000|2022-02-04 07:55:00|621.4|620.8|621.8|621.2|621.8|621.2|621.3|620.7|71
1643961600000|2022-02-04 08:00:00|621.6|621|621.8|621.2|621.8|621.2|621.3|620.7|91
1643961900000|2022-02-04 08:05:00|621.7|621.1|621.5|620.9|621.7|621.1|621.1|620.5|72
1643962200000|2022-02-04 08:10:00|621.4|620.8|621.8|621.2|622|621.4|621.3|620.7|62
1643962500000|2022-02-04 08:15:00|621.7|621.1|622.3|621.7|622.4|621.8|621.6|621|77
1643962800000|2022-02-04 08:20:00|622.1|621.5|621.9|621.3|622.1|621.5|621.7|621.1|62
1643963100000|2022-02-04 08:25:00|621.8|621.2|621.8|621.2|621.9|621.3|621.7|621.1|95
1643963400000|2022-02-04 08:30:00|621.7|621.1|621.8|621.2|621.8|621.2|621.6|621|29
1643963700000|2022-02-04 08:35:00|621.9|621.3|621.9|621.3|622.1|621.5|621.8|621.2|18
1643964000000|2022-02-04 08:40:00|622|621.4|622|621.4|622.3|621.7|621.7|621.1|1067
1643964300000|2022-02-04 08:45:00|622.1|621.5|621.8|621.2|622.1|621.5|621.8|621.2|27
1643964600000|2022-02-04 08:50:00|622.1|621.5|622.2|621.6|622.3|621.7|622.1|621.5|58
1643964900000|2022-02-04 08:55:00|622.3|621.7|622.8|622.2|622.9|622.3|622.1|621.5|170
1643965200000|2022-02-04 09:00:00|622.7|622.1|622.4|621.8|622.8|622.2|622.3|621.7|116
1643965500000|2022-02-04 09:05:00|622.3|621.7|622.2|621.6|622.4|621.8|622|621.4|63
1643965800000|2022-02-04 09:10:00|622.1|621.5|621.7|621.1|622.1|621.5|621.6|621|55
1643966100000|2022-02-04 09:15:00|621.8|621.2|622.6|622|622.8|622.2|621.8|621.2|192
1643966400000|2022-02-04 09:20:00|622.5|621.9|622.6|622|622.7|622.1|622.3|621.7|76
1643966700000|2022-02-04 09:25:00|622.5|621.9|622.8|622.2|622.9|622.3|622.3|621.7|97
1643967000000|2022-02-04 09:30:00|623|622.4|622.8|622.2|623.1|622.5|622.7|622.1|93
1643967300000|2022-02-04 09:35:00|622.6|622|622.6|622|622.8|622.2|622.4|621.8|78
1643967600000|2022-02-04 09:40:00|622.5|621.9|622.2|621.6|622.6|622|622.1|621.5|56
1643967900000|2022-02-04 09:45:00|622.3|621.7|622.6|622|622.8|622.2|622.3|621.7|87
1643968200000|2022-02-04 09:50:00|622.7|622.1|622.6|622|622.8|622.2|622.3|621.7|26
1643968500000|2022-02-04 09:55:00|622.8|622.2|622.7|622.1|622.8|622.2|622.6|622|43
1643968800000|2022-02-04 10:00:00|622.6|622|622.8|622.2|622.8|622.2|622.6|622|24
1643969100000|2022-02-04 10:05:00|622.7|622.1|623.1|622.5|623.1|622.5|622.6|622|78
1643969400000|2022-02-04 10:10:00|623.2|622.6|622.8|622.2|623.3|622.7|622.7|622.1|18
1643969700000|2022-02-04 10:15:00|623|622.4|623.1|622.5|623.3|622.7|623|622.4|56
1643970000000|2022-02-04 10:20:00|622.8|622.2|622.7|622.1|623.1|622.5|622.6|622|93
1643970300000|2022-02-04 10:25:00|622.6|622|622.7|622.1|622.9|622.3|622.6|622|12
1643970600000|2022-02-04 10:30:00|622.6|622|622.3|621.7|622.6|622|622.3|621.7|6
1643970900000|2022-02-04 10:35:00|622.2|621.6|622.2|621.6|622.3|621.7|622.1|621.5|33
1643971200000|2022-02-04 10:40:00|622.1|621.5|621.8|621.2|622.1|621.5|621.8|621.2|34
1643971500000|2022-02-04 10:45:00|621.6|621|621.6|621|621.6|621|621.6|621|17
1643971800000|2022-02-04 10:50:00|621.8|621.2|621.6|621|621.8|621.2|621.6|621|8
1643972100000|2022-02-04 10:55:00|621.7|621.1|621.6|621|621.7|621.1|621.5|620.9|12
1643972400000|2022-02-04 11:00:00|621.5|620.9|621.7|621.1|621.7|621.1|621.5|620.9|22
1643972700000|2022-02-04 11:05:00|621.6|621|620.8|620.2|621.7|621.1|620.8|620.2|52
1643973000000|2022-02-04 11:10:00|620.6|620|619.8|619.2|621|620.4|619.6|619|257
1643973300000|2022-02-04 11:15:00|619.7|619.1|619.7|619.1|620|619.4|619.5|618.9|1299
1643973600000|2022-02-04 11:20:00|619.8|619.2|619.5|618.9|619.8|619.2|619.2|618.6|47
1643973900000|2022-02-04 11:25:00|619.6|619|619.7|619.1|620|619.4|619.6|619|76
1643974200000|2022-02-04 11:30:00|619.5|618.9|620.3|619.7|620.3|619.7|619.5|618.9|127
1643974500000|2022-02-04 11:35:00|620.2|619.6|620|619.4|620.2|619.6|620|619.4|57
1643974800000|2022-02-04 11:40:00|620.3|619.7|620|619.4|620.3|619.7|620|619.4|32
1643975100000|2022-02-04 11:45:00|620.3|619.7|620|619.4|620.3|619.7|620|619.4|47
1643975400000|2022-02-04 11:50:00|619.8|619.2|619.7|619.1|620|619.4|619.7|619.1|1107
1643975700000|2022-02-04 11:55:00|619.8|619.2|619.8|619.2|620|619.4|619.5|618.9|33
1643976000000|2022-02-04 12:00:00|619.9|619.3|619.3|618.7|620|619.4|619.3|618.7|68
1643976300000|2022-02-04 12:05:00|619.2|618.6|619.2|618.6|619.5|618.9|619|618.4|106
1643976600000|2022-02-04 12:10:00|619.1|618.5|619|618.4|619.3|618.7|619|618.4|156
1643976900000|2022-02-04 12:15:00|619.2|618.6|619|618.4|619.2|618.6|618.5|617.9|203
1643977200000|2022-02-04 12:20:00|618.7|618.1|619|618.4|619|618.4|618.5|617.9|180
1643977500000|2022-02-04 12:25:00|619.2|618.6|619.4|618.8|619.5|618.9|619.2|618.6|32
1643977800000|2022-02-04 12:30:00|619.5|618.9|618.9|618.3|619.5|618.9|618.9|618.3|30
1643978100000|2022-02-04 12:35:00|618.8|618.2|618.2|617.6|618.9|618.3|618.2|617.6|101
1643978400000|2022-02-04 12:40:00|618.4|617.8|618.7|618.1|618.7|618.1|618.2|617.6|95
1643978700000|2022-02-04 12:45:00|618.5|617.9|618.7|618.1|618.7|618.1|618.5|617.9|60
1643979000000|2022-02-04 12:50:00|618.8|618.2|619|618.4|619|618.4|618.7|618.1|61
1643979300000|2022-02-04 12:55:00|619.2|618.6|618.9|618.3|619.2|618.6|618.7|618.1|34
1643979600000|2022-02-04 13:00:00|618.8|618.2|617.7|617.1|618.8|618.2|617.5|616.9|222
1643979900000|2022-02-04 13:05:00|617.8|617.2|616.7|616.1|617.8|617.2|616.7|616.1|248
1643980200000|2022-02-04 13:10:00|616.5|615.9|617|616.4|617|616.4|616.5|615.9|203
1643980500000|2022-02-04 13:15:00|616.9|616.3|616.2|615.6|617|616.4|616|615.4|149
1643980800000|2022-02-04 13:20:00|616.5|615.9|616.2|615.6|616.5|615.9|616.1|615.5|203
1643981100000|2022-02-04 13:25:00|616.3|615.7|616.3|615.7|616.5|615.9|616|615.4|82
1643981400000|2022-02-04 13:30:00|616.2|615.6|617|616.4|617|616.4|616|615.4|219
1643981700000|2022-02-04 13:35:00|617.1|616.5|616.8|616.2|617.4|616.8|616.6|616|183
1643982000000|2022-02-04 13:40:00|616.9|616.3|616.9|616.3|617|616.4|616.4|615.8|144
1643985000000|2022-02-04 14:30:00|617|616.4|615.1|614.5|618.3|617.7|615|614.4|12901
1643985300000|2022-02-04 14:35:00|615.2|614.6|619.5|618.9|620.4|619.8|614.6|614|4898
1643985600000|2022-02-04 14:40:00|619.7|619.1|617.7|617.1|620|619.4|617.5|616.9|1605
1643985900000|2022-02-04 14:45:00|617.5|616.9|617.5|616.9|618.5|617.9|617|616.4|1896
1643986200000|2022-02-04 14:50:00|617.3|616.7|618.5|617.9|618.6|618|616.8|616.2|1968
1643986500000|2022-02-04 14:55:00|618.6|618|617|616.4|619|618.4|617|616.4|926
1643986800000|2022-02-04 15:00:00|617.1|616.5|619.5|618.9|619.9|619.3|617|616.4|1514
1643987100000|2022-02-04 15:05:00|619.8|619.2|618|617.4|619.8|619.2|618|617.4|1710
1643987400000|2022-02-04 15:10:00|618.2|617.6|618.5|617.9|619|618.4|617.5|616.9|953
1643987700000|2022-02-04 15:15:00|618.8|618.2|619.5|618.9|619.5|618.9|618|617.4|787
1643988000000|2022-02-04 15:20:00|619.3|618.7|619.2|618.6|619.5|618.9|619|618.4|532
1643988300000|2022-02-04 15:25:00|619|618.4|617.5|616.9|619|618.4|617.4|616.8|1289
1643988600000|2022-02-04 15:30:00|617.6|617|617.4|616.8|618.2|617.6|617.2|616.6|5064
1643988900000|2022-02-04 15:35:00|617.5|616.9|619|618.4|619.2|618.6|617.5|616.9|6981
1643989200000|2022-02-04 15:40:00|618.9|618.3|618.1|617.5|619.1|618.5|618.1|617.5|768
1643989500000|2022-02-04 15:45:00|617.9|617.3|617.1|616.5|618.1|617.5|617|616.4|1532
1643989800000|2022-02-04 15:50:00|617.4|616.8|617.6|617|617.6|617|617.1|616.5|500
1643990100000|2022-02-04 15:55:00|617.5|616.9|617.9|617.3|618|617.4|617.4|616.8|432
1643990400000|2022-02-04 16:00:00|617.7|617.1|617.1|616.5|618.1|617.5|617|616.4|471
1643990700000|2022-02-04 16:05:00|617|616.4|617.1|616.5|617.4|616.8|616.9|616.3|454
1643991000000|2022-02-04 16:10:00|617|616.4|616.1|615.5|617|616.4|615.7|615.1|992
1643991300000|2022-02-04 16:15:00|616.2|615.6|616.1|615.5|616.5|615.9|615.8|615.2|618
1643991600000|2022-02-04 16:20:00|615.9|615.3|616.6|616|616.6|616|615.9|615.3|972
1643991900000|2022-02-04 16:25:00|616.8|616.2|617.1|616.5|617.1|616.5|616.1|615.5|593
1643992200000|2022-02-04 16:30:00|617.2|616.6|618|617.4|618.1|617.5|617.1|616.5|730
1643992500000|2022-02-04 16:35:00|618.1|617.5|619.1|618.5|619.4|618.8|617.8|617.2|1101
1643992800000|2022-02-04 16:40:00|619|618.4|620.1|619.5|620.1|619.5|618.9|618.3|1356
1643993100000|2022-02-04 16:45:00|619.9|619.3|620.4|619.8|620.7|620.1|619.9|619.3|964
1643993400000|2022-02-04 16:50:00|620.2|619.6|619.7|619.1|620.4|619.8|619.4|618.8|616
1643993700000|2022-02-04 16:55:00|619.9|619.3|620.4|619.8|621|620.4|619.7|619.1|807
1643994000000|2022-02-04 17:00:00|620.3|619.7|619.6|619|620.4|619.8|619.5|618.9|571
1643994300000|2022-02-04 17:05:00|619.5|618.9|620.1|619.5|620.4|619.8|619.5|618.9|498
1643994600000|2022-02-04 17:10:00|620.2|619.6|620.6|620|620.9|620.3|620.1|619.5|437
1643994900000|2022-02-04 17:15:00|620.7|620.1|621.2|620.6|621.7|621.1|620.5|619.9|671
1643995200000|2022-02-04 17:20:00|621.4|620.8|621.7|621.1|621.7|621.1|621.2|620.6|383
1643995500000|2022-02-04 17:25:00|622|621.4|621.5|620.9|622|621.4|621.2|620.6|488
1643995800000|2022-02-04 17:30:00|621.6|621|620.5|619.9|621.9|621.3|620.5|619.9|307
1643996100000|2022-02-04 17:35:00|620.6|620|620.7|620.1|620.7|620.1|619.9|619.3|352
1643996400000|2022-02-04 17:40:00|620.6|620|620.5|619.9|621|620.4|620.4|619.8|350
1643996700000|2022-02-04 17:45:00|620.6|620|619.6|619|620.6|620|619.6|619|465
1643997000000|2022-02-04 17:50:00|619.5|618.9|619.1|618.5|619.7|619.1|618.9|618.3|1211
1643997300000|2022-02-04 17:55:00|619.2|618.6|619|618.4|619.6|619|618.6|618|515
1643997600000|2022-02-04 18:00:00|618.9|618.3|619.1|618.5|619.4|618.8|618.8|618.2|646
1643997900000|2022-02-04 18:05:00|619.2|618.6|619|618.4|619.6|619|618.6|618|592
1643998200000|2022-02-04 18:10:00|619.1|618.5|619.1|618.5|619.4|618.8|618.9|618.3|330
1643998500000|2022-02-04 18:15:00|618.9|618.3|618.4|617.8|618.9|618.3|618.1|617.5|475
1643998800000|2022-02-04 18:20:00|618.1|617.5|618.4|617.8|618.6|618|618.1|617.5|546
1643999100000|2022-02-04 18:25:00|618.5|617.9|618.4|617.8|618.8|618.2|618.3|617.7|335
1643999400000|2022-02-04 18:30:00|618.5|617.9|617.9|617.3|618.6|618|617.8|617.2|1873
1643999700000|2022-02-04 18:35:00|617.8|617.2|618.1|617.5|618.1|617.5|617.6|617|472
1644000000000|2022-02-04 18:40:00|618.2|617.6|618.6|618|618.6|618|618.1|617.5|576
1644000300000|2022-02-04 18:45:00|618.4|617.8|619|618.4|619.1|618.5|618.3|617.7|377
1644000600000|2022-02-04 18:50:00|619.1|618.5|618.9|618.3|619.1|618.5|618.4|617.8|458
1644000900000|2022-02-04 18:55:00|618.8|618.2|619.4|618.8|619.6|619|618.6|618|760
1644001200000|2022-02-04 19:00:00|619.5|618.9|620.4|619.8|620.4|619.8|618.9|618.3|835
1644001500000|2022-02-04 19:05:00|620.5|619.9|620.1|619.5|620.6|620|620.1|619.5|579
1644001800000|2022-02-04 19:10:00|620.4|619.8|621.6|621|621.9|621.3|619.6|619|4289
1644002100000|2022-02-04 19:15:00|621.7|621.1|623|622.4|623.1|622.5|621.6|621|2683
1644195600000|2022-02-07 01:00:00|630.5|629.9|629.9|629.3|630.7|630.1|629.1|628.5|2033
1644195900000|2022-02-07 01:05:00|630|629.4|627.5|626.9|630|629.4|627.5|626.9|323
1644196200000|2022-02-07 01:10:00|627.4|626.8|628.4|627.8|628.4|627.8|627.4|626.8|187
1644196500000|2022-02-07 01:15:00|628.3|627.7|627.9|627.3|628.4|627.8|627.9|627.3|239
1644196800000|2022-02-07 01:20:00|627.8|627.2|628.6|628|628.9|628.3|627.6|627|259
1644197100000|2022-02-07 01:25:00|628.9|628.3|628.1|627.5|628.9|628.3|627.9|627.3|70
1644197400000|2022-02-07 01:30:00|628.3|627.7|628|627.4|628.4|627.8|627.9|627.3|96
1644197700000|2022-02-07 01:35:00|627.9|627.3|628.6|628|628.6|628|627.9|627.3|49
1644198000000|2022-02-07 01:40:00|628.5|627.9|628.6|628|628.6|628|628.4|627.8|261
1644198300000|2022-02-07 01:45:00|628.5|627.9|628.4|627.8|628.5|627.9|628.4|627.8|37
1644198600000|2022-02-07 01:50:00|628.2|627.6|628.1|627.5|628.4|627.8|628.1|627.5|32
1644198900000|2022-02-07 01:55:00|628.2|627.6|628.1|627.5|628.2|627.6|628|627.4|47
1644199200000|2022-02-07 02:00:00|628|627.4|627.9|627.3|628|627.4|627.7|627.1|39
1644199500000|2022-02-07 02:05:00|627.8|627.2|627.6|627|627.9|627.3|627.4|626.8|97
1644199800000|2022-02-07 02:10:00|627.5|626.9|627.6|627|627.6|627|627.5|626.9|10
1644200100000|2022-02-07 02:15:00|627.8|627.2|627.7|627.1|627.8|627.2|627.4|626.8|49
1644200400000|2022-02-07 02:20:00|627.6|627|627.5|626.9|627.9|627.3|627.5|626.9|9
1644200700000|2022-02-07 02:25:00|627.6|627|627.8|627.2|627.9|627.3|627.6|627|63
1644201000000|2022-02-07 02:30:00|627.7|627.1|627.9|627.3|627.9|627.3|627.7|627.1|24
1644201300000|2022-02-07 02:35:00|628|627.4|628.4|627.8|628.4|627.8|628|627.4|51
1644201600000|2022-02-07 02:40:00|628.5|627.9|628.4|627.8|628.8|628.2|628.4|627.8|53
1644201900000|2022-02-07 02:45:00|628.3|627.7|628.1|627.5|628.4|627.8|628.1|627.5|33
1644202200000|2022-02-07 02:50:00|627.9|627.3|627.9|627.3|628.1|627.5|627.9|627.3|17
1644202500000|2022-02-07 02:55:00|627.8|627.2|627.9|627.3|627.9|627.3|627.7|627.1|13
1644202800000|2022-02-07 03:00:00|627.7|627.1|627.4|626.8|627.9|627.3|627.4|626.8|67
1644203100000|2022-02-07 03:05:00|627.5|626.9|627.4|626.8|627.6|627|627.4|626.8|107
1644203400000|2022-02-07 03:10:00|627.6|627|627.4|626.8|627.6|627|627.4|626.8|34
1644203700000|2022-02-07 03:15:00|627.6|627|627.6|627|627.6|627|627.4|626.8|18
1644204000000|2022-02-07 03:20:00|627.4|626.8|627.6|627|627.6|627|627.4|626.8|29
1644204300000|2022-02-07 03:25:00|||||||||21
1644204600000|2022-02-07 03:30:00|627.5|626.9|627.4|626.8|627.5|626.9|627.4|626.8|12
1644204900000|2022-02-07 03:35:00|627.6|627|627.9|627.3|627.9|627.3|627.6|627|32
1644205200000|2022-02-07 03:40:00|627.6|627|627.6|627|627.6|627|627.6|627|16
1644205500000|2022-02-07 03:45:00|627.5|626.9|627.6|627|627.6|627|627.5|626.9|33
1644205800000|2022-02-07 03:50:00|627.8|627.2|627.6|627|627.8|627.2|627.5|626.9|25
1644206100000|2022-02-07 03:55:00|627.5|626.9|627.5|626.9|627.6|627|627.2|626.6|37
1644206400000|2022-02-07 04:00:00|627.4|626.8|627.4|626.8|627.5|626.9|627.4|626.8|29
1644206700000|2022-02-07 04:05:00|627.3|626.7|627.4|626.8|627.4|626.8|627.2|626.6|41
1644207000000|2022-02-07 04:10:00|627.3|626.7|627|626.4|627.4|626.8|626.9|626.3|46
1644207300000|2022-02-07 04:15:00|627.1|626.5|627.4|626.8|627.5|626.9|627.1|626.5|67
1644207600000|2022-02-07 04:20:00|627.3|626.7|627.4|626.8|627.4|626.8|627.3|626.7|16
1644207900000|2022-02-07 04:25:00|627.5|626.9|627.5|626.9|627.5|626.9|627.4|626.8|17
1644208200000|2022-02-07 04:30:00|627.6|627|627.9|627.3|627.9|627.3|627.4|626.8|32
1644208500000|2022-02-07 04:35:00|627.8|627.2|627.9|627.3|627.9|627.3|627.7|627.1|14
1644208800000|2022-02-07 04:40:00|628|627.4|628.4|627.8|628.4|627.8|627.9|627.3|27
1644209100000|2022-02-07 04:45:00|628.3|627.7|628.4|627.8|628.5|627.9|628.3|627.7|30
1644209400000|2022-02-07 04:50:00|628.5|627.9|628.4|627.8|628.5|627.9|628.4|627.8|17
1644209700000|2022-02-07 04:55:00|||||||||7
1644210000000|2022-02-07 05:00:00|628.5|627.9|628.4|627.8|628.6|628|628.4|627.8|21
1644210300000|2022-02-07 05:05:00|628.3|627.7|628.3|627.7|628.4|627.8|628.3|627.7|7
1644210600000|2022-02-07 05:10:00|628.1|627.5|628.1|627.5|628.1|627.5|627.9|627.3|50
1644210900000|2022-02-07 05:15:00|628|627.4|628|627.4|628.1|627.5|627.9|627.3|22
1644211200000|2022-02-07 05:20:00|628.1|627.5|628.1|627.5|628.1|627.5|628.1|627.5|5
1644211500000|2022-02-07 05:25:00|628|627.4|628.5|627.9|628.7|628.1|628|627.4|51
1644211800000|2022-02-07 05:30:00|628.4|627.8|627.8|627.2|628.4|627.8|627.4|626.8|94
1644212100000|2022-02-07 05:35:00|627.7|627.1|627.4|626.8|627.7|627.1|627.4|626.8|24
1644212400000|2022-02-07 05:40:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|14
1644212700000|2022-02-07 05:45:00|627.4|626.8|627.7|627.1|627.8|627.2|627.4|626.8|10
1644213000000|2022-02-07 05:50:00|627.8|627.2|627.7|627.1|627.9|627.3|627.7|627.1|16
1644213300000|2022-02-07 05:55:00|||||||||4
1644213600000|2022-02-07 06:00:00|627.8|627.2|627.7|627.1|627.8|627.2|627.7|627.1|4
1644213900000|2022-02-07 06:05:00|627.6|627|626.9|626.3|627.6|627|626.9|626.3|25
1644214200000|2022-02-07 06:10:00|627|626.4|627.2|626.6|627.2|626.6|626.9|626.3|26
1644214500000|2022-02-07 06:15:00|627.3|626.7|627.3|626.7|627.3|626.7|627.3|626.7|12
1644214800000|2022-02-07 06:20:00|627.2|626.6|627.1|626.5|627.2|626.6|626.9|626.3|29
1644215100000|2022-02-07 06:25:00|627|626.4|626.9|626.3|627|626.4|626.9|626.3|25
1644215400000|2022-02-07 06:30:00|627.1|626.5|626.9|626.3|627.1|626.5|626.9|626.3|11
1644215700000|2022-02-07 06:35:00|627|626.4|627.2|626.6|627.2|626.6|626.9|626.3|18
1644216000000|2022-02-07 06:40:00|627.3|626.7|627.2|626.6|627.3|626.7|627|626.4|85
1644216300000|2022-02-07 06:45:00|627.1|626.5|626.8|626.2|627.1|626.5|626.7|626.1|43
1644216600000|2022-02-07 06:50:00|626.7|626.1|626.4|625.8|626.7|626.1|626.4|625.8|262
1644216900000|2022-02-07 06:55:00|626.5|625.9|626.7|626.1|626.7|626.1|626.5|625.9|10
1644217200000|2022-02-07 07:00:00|626.6|626|626.7|626.1|626.7|626.1|626.2|625.6|32
1644217500000|2022-02-07 07:05:00|626.9|626.3|626.9|626.3|626.9|626.3|626.8|626.2|65
1644217800000|2022-02-07 07:10:00|627|626.4|627.2|626.6|627.4|626.8|626.9|626.3|196
1644218100000|2022-02-07 07:15:00|627.3|626.7|627.2|626.6|627.4|626.8|626.9|626.3|160
1644218400000|2022-02-07 07:20:00|627.3|626.7|627.3|626.7|627.4|626.8|627|626.4|55
1644218700000|2022-02-07 07:25:00|627.4|626.8|627.2|626.6|627.4|626.8|627|626.4|74
1644219000000|2022-02-07 07:30:00|627.1|626.5|627.5|626.9|627.6|627|626.9|626.3|202
1644219300000|2022-02-07 07:35:00|627.7|627.1|627.5|626.9|627.8|627.2|627.5|626.9|32
1644219600000|2022-02-07 07:40:00|627.4|626.8|627.3|626.7|627.6|627|627.2|626.6|19
1644219900000|2022-02-07 07:45:00|627.5|626.9|627.6|627|627.8|627.2|627.4|626.8|96
1644220200000|2022-02-07 07:50:00|627.9|627.3|627.4|626.8|627.9|627.3|627.4|626.8|84
1644220500000|2022-02-07 07:55:00|627.6|627|627.9|627.3|627.9|627.3|627.4|626.8|50
1644220800000|2022-02-07 08:00:00|627.8|627.2|627.6|627|628.1|627.5|627.4|626.8|241
1644221100000|2022-02-07 08:05:00|627.7|627.1|627.4|626.8|627.9|627.3|627.2|626.6|21
1644221400000|2022-02-07 08:10:00|627.3|626.7|627.4|626.8|627.6|627|627.3|626.7|36
1644221700000|2022-02-07 08:15:00|627.3|626.7|627.3|626.7|627.4|626.8|627.1|626.5|57
1644222000000|2022-02-07 08:20:00|627.4|626.8|627.7|627.1|627.7|627.1|627.1|626.5|183
1644222300000|2022-02-07 08:25:00|627.6|627|627.3|626.7|627.6|627|627.1|626.5|41
1644222600000|2022-02-07 08:30:00|627.4|626.8|627.4|626.8|627.5|626.9|627.1|626.5|32
1644222900000|2022-02-07 08:35:00|627.5|626.9|627.6|627|627.8|627.2|627.5|626.9|20
1644223200000|2022-02-07 08:40:00|627.4|626.8|627.6|627|627.7|627.1|627.4|626.8|21
1644223500000|2022-02-07 08:45:00|627.5|626.9|627.6|627|627.6|627|627.2|626.6|12
1644223800000|2022-02-07 08:50:00|627.4|626.8|627.9|627.3|627.9|627.3|627.4|626.8|48
1644224100000|2022-02-07 08:55:00|627.8|627.2|627.6|627|627.9|627.3|627.5|626.9|33
1644224400000|2022-02-07 09:00:00|627.7|627.1|627.9|627.3|627.9|627.3|627.5|626.9|86
1644224700000|2022-02-07 09:05:00|627.7|627.1|627.6|627|627.9|627.3|627.6|627|23
1644225000000|2022-02-07 09:10:00|627.4|626.8|627.1|626.5|627.6|627|626.9|626.3|232
1644225300000|2022-02-07 09:15:00|627.2|626.6|627.4|626.8|627.4|626.8|627.1|626.5|79
1644225600000|2022-02-07 09:20:00|627.6|627|627.4|626.8|627.6|627|627.3|626.7|13
1644225900000|2022-02-07 09:25:00|627.1|626.5|627.6|627|627.9|627.3|627.1|626.5|155
1644226200000|2022-02-07 09:30:00|627.5|626.9|627.6|627|627.6|627|627.5|626.9|16
1644226500000|2022-02-07 09:35:00|627.4|626.8|627.9|627.3|627.9|627.3|627.4|626.8|65
1644226800000|2022-02-07 09:40:00|627.8|627.2|627.4|626.8|627.9|627.3|627.4|626.8|57
1644227100000|2022-02-07 09:45:00|627.3|626.7|627.5|626.9|627.6|627|627.3|626.7|42
1644227400000|2022-02-07 09:50:00|627.4|626.8|627.6|627|627.9|627.3|627.2|626.6|40
1644227700000|2022-02-07 09:55:00|627.7|627.1|627.9|627.3|627.9|627.3|627.7|627.1|27
1644228000000|2022-02-07 10:00:00|627.8|627.2|627.3|626.7|627.9|627.3|627.3|626.7|13
1644228300000|2022-02-07 10:05:00|627.4|626.8|626.9|626.3|627.4|626.8|626.9|626.3|49
1644228600000|2022-02-07 10:10:00|627.1|626.5|626.6|626|627.1|626.5|626.6|626|33
1644228900000|2022-02-07 10:15:00|626.9|626.3|626.9|626.3|627|626.4|626.9|626.3|41
1644229200000|2022-02-07 10:20:00|626.8|626.2|626.9|626.3|627.1|626.5|626.8|626.2|106
1644229500000|2022-02-07 10:25:00|626.8|626.2|627.4|626.8|627.4|626.8|626.8|626.2|19
1644229800000|2022-02-07 10:30:00|627.3|626.7|627.9|627.3|627.9|627.3|627.1|626.5|56
1644230100000|2022-02-07 10:35:00|||||||||15
1644230400000|2022-02-07 10:40:00|627.6|627|627.9|627.3|627.9|627.3|627.6|627|69
1644230700000|2022-02-07 10:45:00|628.1|627.5|628.6|628|628.6|628|628|627.4|46
1644231000000|2022-02-07 10:50:00|628.5|627.9|628.6|628|628.6|628|628.5|627.9|22
1644231300000|2022-02-07 10:55:00|628.7|628.1|629.5|628.9|629.6|629|628.7|628.1|88
1644231600000|2022-02-07 11:00:00|629.4|628.8|629.6|629|629.9|629.3|629.4|628.8|59
1644231900000|2022-02-07 11:05:00|629.5|628.9|629.9|629.3|629.9|629.3|629.5|628.9|65
1644232200000|2022-02-07 11:10:00|630|629.4|629.6|629|630.1|629.5|629.5|628.9|96
1644232500000|2022-02-07 11:15:00|629.5|628.9|629.4|628.8|629.9|629.3|629.2|628.6|28
1644232800000|2022-02-07 11:20:00|629.3|628.7|629.6|629|629.7|629.1|629|628.4|99
1644233100000|2022-02-07 11:25:00|629.7|629.1|630.2|629.6|630.4|629.8|629.5|628.9|377
1644233400000|2022-02-07 11:30:00|630.1|629.5|630|629.4|630.3|629.7|629.9|629.3|39
1644233700000|2022-02-07 11:35:00|630.1|629.5|629.8|629.2|630.1|629.5|629.6|629|39
1644234000000|2022-02-07 11:40:00|629.9|629.3|630.1|629.5|630.1|629.5|629.8|629.2|58
1644234300000|2022-02-07 11:45:00|630|629.4|629.9|629.3|630|629.4|629.6|629|29
1644234600000|2022-02-07 11:50:00|629.7|629.1|630|629.4|630|629.4|629.7|629.1|30
1644234900000|2022-02-07 11:55:00|629.9|629.3|629.7|629.1|629.9|629.3|629.7|629.1|31
1644235200000|2022-02-07 12:00:00|629.6|629|629.9|629.3|629.9|629.3|629.5|628.9|93
1644235500000|2022-02-07 12:05:00|629.8|629.2|629.2|628.6|629.8|629.2|629.2|628.6|22
1644235800000|2022-02-07 12:10:00|629.4|628.8|629.8|629.2|629.9|629.3|629.4|628.8|92
1644236100000|2022-02-07 12:15:00|630|629.4|630.4|629.8|630.4|629.8|629.9|629.3|27
1644236400000|2022-02-07 12:20:00|630.2|629.6|630.4|629.8|630.6|630|630.2|629.6|289
1644236700000|2022-02-07 12:25:00|630.5|629.9|630.1|629.5|630.6|630|630.1|629.5|53
1644237000000|2022-02-07 12:30:00|630.2|629.6|630.8|630.2|630.9|630.3|630.2|629.6|31
1644237300000|2022-02-07 12:35:00|630.7|630.1|631.4|630.8|631.6|631|630.6|630|175
1644237600000|2022-02-07 12:40:00|631.5|630.9|631.9|631.3|631.9|631.3|631.3|630.7|287
1644237900000|2022-02-07 12:45:00|631.7|631.1|633.1|632.5|633.1|632.5|631.7|631.1|240
1644238200000|2022-02-07 12:50:00|633.2|632.6|632.5|631.9|633.2|632.6|632.4|631.8|175
1644238500000|2022-02-07 12:55:00|632.4|631.8|633.4|632.8|633.4|632.8|632.1|631.5|1579
1644238800000|2022-02-07 13:00:00|633.6|633|632.9|632.3|633.9|633.3|632.9|632.3|354
1644239100000|2022-02-07 13:05:00|632.8|632.2|632.3|631.7|632.9|632.3|632.2|631.6|581
1644239400000|2022-02-07 13:10:00|632.2|631.6|632.6|632|632.6|632|631.9|631.3|560
1644239700000|2022-02-07 13:15:00|632.8|632.2|631.9|631.3|632.9|632.3|631.9|631.3|335
1644240000000|2022-02-07 13:20:00|632.1|631.5|632.4|631.8|632.7|632.1|631.9|631.3|623
1644240300000|2022-02-07 13:25:00|632.3|631.7|631.6|631|632.3|631.7|631.4|630.8|620
1644240600000|2022-02-07 13:30:00|631.4|630.8|632.2|631.6|632.3|631.7|630.9|630.3|614
1644240900000|2022-02-07 13:35:00|632.5|631.9|632.4|631.8|632.7|632.1|632.2|631.6|270
1644241200000|2022-02-07 13:40:00|632.2|631.6|631.9|631.3|632.2|631.6|631.5|630.9|217
1644244200000|2022-02-07 14:30:00|631.8|631.2|630.6|630|632.3|631.7|629.7|629.1|4791
1644244500000|2022-02-07 14:35:00|630.8|630.2|629.1|628.5|632.4|631.8|629.1|628.5|2101
1644244800000|2022-02-07 14:40:00|629|628.4|630|629.4|630.1|629.5|628.6|628|2422
1644245100000|2022-02-07 14:45:00|629.9|629.3|630.3|629.7|630.4|629.8|629.3|628.7|1040
1644245400000|2022-02-07 14:50:00|630.4|629.8|631.6|631|631.6|631|630.4|629.8|930
1644245700000|2022-02-07 14:55:00|631.7|631.1|630.2|629.6|632.1|631.5|630.2|629.6|3001
1644246000000|2022-02-07 15:00:00|630.3|629.7|630.8|630.2|630.8|630.2|629.6|629|854
1644246300000|2022-02-07 15:05:00|630.9|630.3|631.3|630.7|631.4|630.8|630.3|629.7|1325
1644246600000|2022-02-07 15:10:00|631.4|630.8|630.1|629.5|631.9|631.3|629.8|629.2|2102
1644246900000|2022-02-07 15:15:00|629.9|629.3|629.8|629.2|631|630.4|629.8|629.2|798
1644247200000|2022-02-07 15:20:00|630|629.4|630.1|629.5|630.6|630|629.2|628.6|1205
1644247500000|2022-02-07 15:25:00|629.8|629.2|630.1|629.5|630.1|629.5|629.3|628.7|984
1644247800000|2022-02-07 15:30:00|629.8|629.2|632.6|632|633.1|632.5|629.8|629.2|1506
1644248100000|2022-02-07 15:35:00|632.7|632.1|632.9|632.3|633.3|632.7|632.1|631.5|1509
1644248400000|2022-02-07 15:40:00|632.7|632.1|631.6|631|632.7|632.1|631|630.4|1797
1644248700000|2022-02-07 15:45:00|631.4|630.8|632.8|632.2|633.1|632.5|631.1|630.5|2286
1644249000000|2022-02-07 15:50:00|632.6|632|631.8|631.2|632.6|632|631.8|631.2|3822
1644249300000|2022-02-07 15:55:00|631.6|631|632.3|631.7|632.3|631.7|631.3|630.7|768
1644249600000|2022-02-07 16:00:00|632.1|631.5|632.4|631.8|632.6|632|631.8|631.2|762
1644249900000|2022-02-07 16:05:00|632.3|631.7|633.3|632.7|634.3|633.7|632.3|631.7|2428
1644250200000|2022-02-07 16:10:00|633.5|632.9|635.4|634.8|635.8|635.2|633.5|632.9|2483
1644250500000|2022-02-07 16:15:00|635.3|634.7|635.6|635|635.9|635.3|634.8|634.2|1295
1644250800000|2022-02-07 16:20:00|635.7|635.1|635.6|635|635.9|635.3|635.4|634.8|1207
1644251100000|2022-02-07 16:25:00|635.8|635.2|635.5|634.9|637.4|636.8|635.4|634.8|1825
1644251400000|2022-02-07 16:30:00|635.6|635|635.1|634.5|635.6|635|634.9|634.3|870
1644251700000|2022-02-07 16:35:00|635.3|634.7|637.4|636.8|637.4|636.8|635.1|634.5|3438
1644252000000|2022-02-07 16:40:00|637.5|636.9|637.4|636.8|637.9|637.3|636.6|636|2126
1644252300000|2022-02-07 16:45:00|637.5|636.9|636.4|635.8|637.9|637.3|636.1|635.5|1368
1644252600000|2022-02-07 16:50:00|636.3|635.7|636.6|636|636.9|636.3|635.9|635.3|847
1644252900000|2022-02-07 16:55:00|636.4|635.8|637.4|636.8|637.6|637|635.6|635|3468
1644253200000|2022-02-07 17:00:00|637.3|636.7|636.4|635.8|637.6|637|635.6|635|1288
1644253500000|2022-02-07 17:05:00|636.6|636|637.7|637.1|637.8|637.2|636.3|635.7|866
1644253800000|2022-02-07 17:10:00|637.8|637.2|637.1|636.5|637.8|637.2|636.6|636|674
1644254100000|2022-02-07 17:15:00|636.9|636.3|636.6|636|637.1|636.5|636.6|636|860
1644254400000|2022-02-07 17:20:00|636.7|636.1|636.4|635.8|636.9|636.3|636.3|635.7|618
1644254700000|2022-02-07 17:25:00|636.3|635.7|635.1|634.5|636.3|635.7|634.9|634.3|1021
1644255000000|2022-02-07 17:30:00|635.3|634.7|635.8|635.2|635.9|635.3|635.1|634.5|854
1644255300000|2022-02-07 17:35:00|635.6|635|635.3|634.7|635.6|635|634.6|634|1587
1644255600000|2022-02-07 17:40:00|635.4|634.8|635.5|634.9|635.9|635.3|635.3|634.7|887
1644255900000|2022-02-07 17:45:00|635.4|634.8|635.9|635.3|635.9|635.3|635.4|634.8|420
1644256200000|2022-02-07 17:50:00|635.6|635|635.6|635|635.9|635.3|635.1|634.5|763
1644256500000|2022-02-07 17:55:00|635.5|634.9|634.4|633.8|635.6|635|634.2|633.6|631
1644256800000|2022-02-07 18:00:00|634.3|633.7|633.7|633.1|634.6|634|633.6|633|474
1644257100000|2022-02-07 18:05:00|633.8|633.2|632.8|632.2|633.9|633.3|632.6|632|5120
1644257400000|2022-02-07 18:10:00|632.9|632.3|633.1|632.5|633.6|633|632.8|632.2|1475
1644257700000|2022-02-07 18:15:00|633.3|632.7|633.1|632.5|633.5|632.9|632.6|632|1330
1644258000000|2022-02-07 18:20:00|633.3|632.7|633.5|632.9|633.8|633.2|633.3|632.7|510
1644258300000|2022-02-07 18:25:00|633.6|633|634|633.4|634|633.4|633.5|632.9|463
1644258600000|2022-02-07 18:30:00|633.9|633.3|633.4|632.8|634|633.4|633.3|632.7|846
1644258900000|2022-02-07 18:35:00|633.5|632.9|634.3|633.7|634.4|633.8|633.3|632.7|680
1644259200000|2022-02-07 18:40:00|634.4|633.8|634.1|633.5|634.5|633.9|634|633.4|441
1644259500000|2022-02-07 18:45:00|634|633.4|635.1|634.5|635.3|634.7|634|633.4|1042
1644259800000|2022-02-07 18:50:00|635.2|634.6|635.3|634.7|635.3|634.7|634.9|634.3|722
1644260100000|2022-02-07 18:55:00|635.2|634.6|634.8|634.2|635.3|634.7|634.6|634|766
1644260400000|2022-02-07 19:00:00|634.6|634|635|634.4|635.3|634.7|634.3|633.7|1227
1644260700000|2022-02-07 19:05:00|634.9|634.3|634.3|633.7|635|634.4|634|633.4|1185
1644261000000|2022-02-07 19:10:00|634.1|633.5|637.3|636.7|637.3|636.7|634|633.4|6136
1644261300000|2022-02-07 19:15:00|637.2|636.6|638.2|637.6|638.3|637.7|637.1|636.5|9360
1644282000000|2022-02-08 01:00:00|637.9|637.3|635.9|635.3|638|637.4|635.4|634.8|1439
1644282300000|2022-02-08 01:05:00|636|635.4|634.9|634.3|636.4|635.8|634.4|633.8|1855
1644282600000|2022-02-08 01:10:00|634.7|634.1|635.6|635|635.6|635|634.6|634|499
1644282900000|2022-02-08 01:15:00|635.5|634.9|635.6|635|635.6|635|635.1|634.5|68
1644283200000|2022-02-08 01:20:00|635.5|634.9|635.4|634.8|635.6|635|635.1|634.5|73
1644283500000|2022-02-08 01:25:00|635.5|634.9|636.1|635.5|636.1|635.5|635.5|634.9|57
1644283800000|2022-02-08 01:30:00|635.9|635.3|636.1|635.5|636.1|635.5|635.9|635.3|100
1644284100000|2022-02-08 01:35:00|636.4|635.8|635.9|635.3|636.4|635.8|635.9|635.3|85
1644284400000|2022-02-08 01:40:00|636|635.4|635.9|635.3|636.1|635.5|635.9|635.3|2458
1644284700000|2022-02-08 01:45:00|635.7|635.1|635.7|635.1|635.9|635.3|635.6|635|51
1644285000000|2022-02-08 01:50:00|635.6|635|635.6|635|635.7|635.1|635.6|635|52
1644285300000|2022-02-08 01:55:00|635.7|635.1|635.6|635|635.9|635.3|635.6|635|23
1644285600000|2022-02-08 02:00:00|635.4|634.8|635.2|634.6|635.6|635|635.2|634.6|55
1644285900000|2022-02-08 02:05:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|45
1644286200000|2022-02-08 02:10:00|635.1|634.5|635.1|634.5|635.4|634.8|635.1|634.5|14
1644286500000|2022-02-08 02:15:00|635.2|634.6|635.4|634.8|635.4|634.8|635.1|634.5|36
1644286800000|2022-02-08 02:20:00|||||||||12
1644287100000|2022-02-08 02:25:00|||||||||58
1644287400000|2022-02-08 02:30:00|635.2|634.6|635.4|634.8|635.4|634.8|635.2|634.6|30
1644287700000|2022-02-08 02:35:00|635.1|634.5|635.1|634.5|635.1|634.5|634.9|634.3|72
1644288000000|2022-02-08 02:40:00|||||||||38
1644288300000|2022-02-08 02:45:00|635.4|634.8|635.4|634.8|635.4|634.8|635.1|634.5|66
1644288600000|2022-02-08 02:50:00|635.1|634.5|635.1|634.5|635.4|634.8|635.1|634.5|70
1644288900000|2022-02-08 02:55:00|||||||||13
1644289200000|2022-02-08 03:00:00|634.9|634.3|635.1|634.5|635.4|634.8|634.9|634.3|51
1644289500000|2022-02-08 03:05:00|635.4|634.8|634.9|634.3|635.4|634.8|634.9|634.3|44
1644289800000|2022-02-08 03:10:00|634.8|634.2|634.9|634.3|634.9|634.3|634.8|634.2|25
1644290100000|2022-02-08 03:15:00|||||||||37
1644290400000|2022-02-08 03:20:00|||||||||23
1644290700000|2022-02-08 03:25:00|634.6|634|634.6|634|634.6|634|634.6|634|55
1644291000000|2022-02-08 03:30:00|634.5|633.9|634.4|633.8|634.5|633.9|634.4|633.8|21
1644291300000|2022-02-08 03:35:00|634.6|634|634.1|633.5|634.6|634|634.1|633.5|48
1644291600000|2022-02-08 03:40:00|634.3|633.7|634.4|633.8|634.4|633.8|634.3|633.7|33
1644291900000|2022-02-08 03:45:00|634.6|634|634.6|634|634.6|634|634.4|633.8|40
1644292200000|2022-02-08 03:50:00|634.5|633.9|634.6|634|634.6|634|634.5|633.9|10
1644292500000|2022-02-08 03:55:00|||||||||32
1644292800000|2022-02-08 04:00:00|||||||||16
1644293100000|2022-02-08 04:05:00|634.8|634.2|634.6|634|634.8|634.2|634.6|634|26
1644293400000|2022-02-08 04:10:00|634.5|633.9|634.6|634|634.6|634|634.4|633.8|13
1644293700000|2022-02-08 04:15:00|||||||||16
1644294000000|2022-02-08 04:20:00|634.4|633.8|634.4|633.8|634.4|633.8|634.4|633.8|45
1644294300000|2022-02-08 04:25:00|||||||||8
1644294600000|2022-02-08 04:30:00|634.6|634|634.4|633.8|634.6|634|634.4|633.8|27
1644294900000|2022-02-08 04:35:00|634.6|634|634.6|634|634.6|634|634.6|634|14
1644295200000|2022-02-08 04:40:00|634.5|633.9|634.6|634|634.6|634|634.4|633.8|16
1644295500000|2022-02-08 04:45:00|634.7|634.1|634.7|634.1|634.7|634.1|634.6|634|20
1644295800000|2022-02-08 04:50:00|634.6|634|634.7|634.1|634.7|634.1|634.6|634|20
1644296100000|2022-02-08 04:55:00|634.9|634.3|634.9|634.3|634.9|634.3|634.9|634.3|103
1644296400000|2022-02-08 05:00:00|634.7|634.1|634.9|634.3|634.9|634.3|634.7|634.1|19
1644296700000|2022-02-08 05:05:00|634.8|634.2|634.9|634.3|634.9|634.3|634.7|634.1|69
1644297000000|2022-02-08 05:10:00|||||||||60
1644297300000|2022-02-08 05:15:00|||||||||17
1644297600000|2022-02-08 05:20:00|634.8|634.2|634.7|634.1|634.9|634.3|634.7|634.1|12
1644297900000|2022-02-08 05:25:00|634.8|634.2|634.7|634.1|634.8|634.2|634.7|634.1|22
1644298200000|2022-02-08 05:30:00|634.9|634.3|635.1|634.5|635.4|634.8|634.9|634.3|89
1644298500000|2022-02-08 05:35:00|635|634.4|634.9|634.3|635.1|634.5|634.6|634|53
1644298800000|2022-02-08 05:40:00|635.1|634.5|635.2|634.6|635.4|634.8|635.1|634.5|33
1644299100000|2022-02-08 05:45:00|635.1|634.5|635.4|634.8|635.4|634.8|635.1|634.5|36
1644299400000|2022-02-08 05:50:00|||||||||10
1644299700000|2022-02-08 05:55:00|635.3|634.7|635.3|634.7|635.4|634.8|635.2|634.6|9
1644300000000|2022-02-08 06:00:00|635.2|634.6|635.7|635.1|635.7|635.1|635.2|634.6|121
1644300300000|2022-02-08 06:05:00|635.8|635.2|635.8|635.2|635.9|635.3|635.7|635.1|55
1644300600000|2022-02-08 06:10:00|635.9|635.3|635.6|635|635.9|635.3|635.4|634.8|40
1644300900000|2022-02-08 06:15:00|635.5|634.9|635.4|634.8|635.6|635|635.3|634.7|52
1644301200000|2022-02-08 06:20:00|635.3|634.7|635.6|635|635.6|635|635.3|634.7|46
1644301500000|2022-02-08 06:25:00|635.4|634.8|635.1|634.5|635.4|634.8|635.1|634.5|23
1644301800000|2022-02-08 06:30:00|635.2|634.6|635.7|635.1|635.7|635.1|635.2|634.6|25
1644302100000|2022-02-08 06:35:00|635.6|635|635.9|635.3|635.9|635.3|635.6|635|71
1644302400000|2022-02-08 06:40:00|635.6|635|635.9|635.3|635.9|635.3|635.6|635|23
1644302700000|2022-02-08 06:45:00|635.8|635.2|635.4|634.8|635.8|635.2|635.4|634.8|27
1644303000000|2022-02-08 06:50:00|635.5|634.9|635.4|634.8|635.6|635|635.2|634.6|13
1644303300000|2022-02-08 06:55:00|635.2|634.6|635.1|634.5|635.2|634.6|635.1|634.5|29
1644303600000|2022-02-08 07:00:00|635.4|634.8|635.1|634.5|635.9|635.3|635.1|634.5|139
1644303900000|2022-02-08 07:05:00|634.9|634.3|634.6|634|634.9|634.3|634.6|634|42
1644304200000|2022-02-08 07:10:00|634.8|634.2|634.4|633.8|634.9|634.3|634.4|633.8|56
1644304500000|2022-02-08 07:15:00|634.3|633.7|634.1|633.5|634.3|633.7|634.1|633.5|51
1644304800000|2022-02-08 07:20:00|634.3|633.7|634.4|633.8|634.6|634|634.1|633.5|95
1644305100000|2022-02-08 07:25:00|634.2|633.6|633.6|633|634.4|633.8|633.4|632.8|186
1644305400000|2022-02-08 07:30:00|633.9|633.3|634.2|633.6|634.4|633.8|633.5|632.9|247
1644305700000|2022-02-08 07:35:00|634.3|633.7|634.4|633.8|634.4|633.8|634.1|633.5|24
1644306000000|2022-02-08 07:40:00|634.3|633.7|634.7|634.1|634.9|634.3|634.3|633.7|26
1644306300000|2022-02-08 07:45:00|634.8|634.2|634.6|634|635.1|634.5|634.5|633.9|44
1644306600000|2022-02-08 07:50:00|634.4|633.8|634.4|633.8|634.8|634.2|634.4|633.8|30
1644306900000|2022-02-08 07:55:00|634.5|633.9|635.1|634.5|635.2|634.6|634.5|633.9|51
1644307200000|2022-02-08 08:00:00|635.2|634.6|635|634.4|635.2|634.6|634.7|634.1|107
1644307500000|2022-02-08 08:05:00|634.9|634.3|634.3|633.7|635|634.4|634.2|633.6|64
1644307800000|2022-02-08 08:10:00|634.4|633.8|634.5|633.9|634.6|634|634.4|633.8|23
1644308100000|2022-02-08 08:15:00|634.6|634|634.8|634.2|635|634.4|634.5|633.9|25
1644308400000|2022-02-08 08:20:00|634.7|634.1|634.9|634.3|634.9|634.3|634.6|634|30
1644308700000|2022-02-08 08:25:00|635|634.4|634.8|634.2|635.3|634.7|634.8|634.2|60
1644309000000|2022-02-08 08:30:00|634.7|634.1|634.9|634.3|635|634.4|634.6|634|35
1644309300000|2022-02-08 08:35:00|635.1|634.5|635.1|634.5|635.1|634.5|634.9|634.3|34
1644309600000|2022-02-08 08:40:00|635.2|634.6|634.7|634.1|635.2|634.6|634.7|634.1|170
1644309900000|2022-02-08 08:45:00|634.6|634|634.9|634.3|634.9|634.3|634.2|633.6|37
1644310200000|2022-02-08 08:50:00|634.7|634.1|635.5|634.9|635.7|635.1|634.6|634|259
1644310500000|2022-02-08 08:55:00|635.7|635.1|635.7|635.1|635.7|635.1|635.4|634.8|881
1644310800000|2022-02-08 09:00:00|635.8|635.2|636.4|635.8|636.7|636.1|635.8|635.2|154
1644311100000|2022-02-08 09:05:00|636.3|635.7|635.9|635.3|636.3|635.7|635.9|635.3|30
1644311400000|2022-02-08 09:10:00|635.7|635.1|635.7|635.1|636|635.4|635.6|635|78
1644311700000|2022-02-08 09:15:00|635.9|635.3|635.7|635.1|636.2|635.6|635.7|635.1|46
1644312000000|2022-02-08 09:20:00|635.8|635.2|635.9|635.3|636.1|635.5|635.4|634.8|263
1644312300000|2022-02-08 09:25:00|636.1|635.5|636.3|635.7|636.7|636.1|636.1|635.5|60
1644312600000|2022-02-08 09:30:00|636.2|635.6|636.5|635.9|636.6|636|636.2|635.6|86
1644312900000|2022-02-08 09:35:00|636.4|635.8|636.2|635.6|636.7|636.1|636.1|635.5|120
1644313200000|2022-02-08 09:40:00|636.3|635.7|635.8|635.2|636.4|635.8|635.7|635.1|84
1644313500000|2022-02-08 09:45:00|635.6|635|635.1|634.5|635.7|635.1|635|634.4|120
1644313800000|2022-02-08 09:50:00|634.9|634.3|634.4|633.8|635.1|634.5|634.4|633.8|114
1644314100000|2022-02-08 09:55:00|634.6|634|634.1|633.5|634.6|634|634.1|633.5|77
1644314400000|2022-02-08 10:00:00|634.2|633.6|633.9|633.3|634.4|633.8|633.9|633.3|24
1644314700000|2022-02-08 10:05:00|634.1|633.5|633.8|633.2|634.4|633.8|633.6|633|39
1644315000000|2022-02-08 10:10:00|633.7|633.1|634.1|633.5|634.5|633.9|633.7|633.1|38
1644315300000|2022-02-08 10:15:00|634|633.4|634.4|633.8|634.4|633.8|633.9|633.3|27
1644315600000|2022-02-08 10:20:00|634.2|633.6|634.6|634|634.9|634.3|634.1|633.5|161
1644315900000|2022-02-08 10:25:00|634.7|634.1|633.9|633.3|634.7|634.1|633.9|633.3|56
1644316200000|2022-02-08 10:30:00|634|633.4|634.2|633.6|634.2|633.6|633.7|633.1|25
1644316500000|2022-02-08 10:35:00|634.4|633.8|634.4|633.8|634.4|633.8|633.9|633.3|52
1644316800000|2022-02-08 10:40:00|634.6|634|634.5|633.9|635|634.4|634.4|633.8|52
1644317100000|2022-02-08 10:45:00|634.6|634|634.4|633.8|634.6|634|634.4|633.8|32
1644317400000|2022-02-08 10:50:00|634.3|633.7|634.5|633.9|634.6|634|634.1|633.5|15
1644317700000|2022-02-08 10:55:00|634.4|633.8|634.1|633.5|634.5|633.9|634.1|633.5|24
1644318000000|2022-02-08 11:00:00|634.2|633.6|633.7|633.1|634.4|633.8|633.6|633|28
1644318300000|2022-02-08 11:05:00|633.8|633.2|633.2|632.6|634|633.4|632.9|632.3|118
1644318600000|2022-02-08 11:10:00|633.3|632.7|633.1|632.5|633.6|633|633|632.4|70
1644318900000|2022-02-08 11:15:00|633.4|632.8|632.9|632.3|633.4|632.8|632.8|632.2|268
1644319200000|2022-02-08 11:20:00|632.6|632|633.4|632.8|633.4|632.8|632.6|632|168
1644319500000|2022-02-08 11:25:00|633.3|632.7|633.4|632.8|633.6|633|632.9|632.3|111
1644319800000|2022-02-08 11:30:00|633.3|632.7|633.3|632.7|633.5|632.9|632.9|632.3|181
1644320100000|2022-02-08 11:35:00|633.4|632.8|632.6|632|633.5|632.9|632.6|632|83
1644320400000|2022-02-08 11:40:00|632.8|632.2|631.8|631.2|632.8|632.2|631.8|631.2|332
1644320700000|2022-02-08 11:45:00|631.9|631.3|631.4|630.8|632.2|631.6|631.4|630.8|461
1644321000000|2022-02-08 11:50:00|631.3|630.7|631.3|630.7|631.6|631|630.9|630.3|387
1644321300000|2022-02-08 11:55:00|631.4|630.8|631.9|631.3|632.1|631.5|631.4|630.8|262
1644321600000|2022-02-08 12:00:00|632.1|631.5|632.3|631.7|632.6|632|631.9|631.3|185
1644321900000|2022-02-08 12:05:00|632.2|631.6|632.6|632|632.6|632|632|631.4|216
1644322200000|2022-02-08 12:10:00|632.7|632.1|632.7|632.1|633.2|632.6|632.4|631.8|373
1644322500000|2022-02-08 12:15:00|632.8|632.2|632.5|631.9|633|632.4|632.3|631.7|112
1644322800000|2022-02-08 12:20:00|632.6|632|632.7|632.1|632.7|632.1|632|631.4|337
1644323100000|2022-02-08 12:25:00|632.8|632.2|633.4|632.8|633.4|632.8|632.7|632.1|114
1644323400000|2022-02-08 12:30:00|633.6|633|633.2|632.6|633.6|633|633|632.4|619
1644323700000|2022-02-08 12:35:00|633.3|632.7|633.6|633|633.6|633|633.2|632.6|53
1644324000000|2022-02-08 12:40:00|633.5|632.9|633.7|633.1|633.9|633.3|633.4|632.8|152
1644324300000|2022-02-08 12:45:00|633.6|633|633.8|633.2|633.8|633.2|633.3|632.7|87
1644324600000|2022-02-08 12:50:00|633.6|633|633.9|633.3|634|633.4|633.5|632.9|346
1644324900000|2022-02-08 12:55:00|634|633.4|634.3|633.7|634.4|633.8|633.7|633.1|215
1644325200000|2022-02-08 13:00:00|634.4|633.8|633.4|632.8|634.4|633.8|633.2|632.6|421
1644325500000|2022-02-08 13:05:00|633.3|632.7|632.9|632.3|633.6|633|632.9|632.3|167
1644325800000|2022-02-08 13:10:00|632.8|632.2|632.3|631.7|632.9|632.3|632|631.4|415
1644326100000|2022-02-08 13:15:00|632.4|631.8|631.4|630.8|632.6|632|631.4|630.8|334
1644326400000|2022-02-08 13:20:00|631.5|630.9|631.9|631.3|632.1|631.5|631.1|630.5|248
1644326700000|2022-02-08 13:25:00|632.1|631.5|632.1|631.5|632.4|631.8|631.9|631.3|259
1644327000000|2022-02-08 13:30:00|632.3|631.7|633.6|633|633.6|633|632.3|631.7|460
1644327300000|2022-02-08 13:35:00|633.8|633.2|634.2|633.6|634.4|633.8|633.3|632.7|776
1644327600000|2022-02-08 13:40:00|634.4|633.8|633.6|633|634.6|634|633.4|632.8|390
1644330600000|2022-02-08 14:30:00|633.1|632.5|634.2|633.6|635.4|634.8|632.9|632.3|5634
1644330900000|2022-02-08 14:35:00|634.3|633.7|633.4|632.8|634.7|634.1|633.4|632.8|1295
1644331200000|2022-02-08 14:40:00|633.5|632.9|633.4|632.8|634|633.4|632.9|632.3|713
1644331500000|2022-02-08 14:45:00|633.3|632.7|633.9|633.3|634.4|633.8|632.9|632.3|1135
1644331800000|2022-02-08 14:50:00|634.1|633.5|634.1|633.5|634.4|633.8|633.6|633|806
1644332100000|2022-02-08 14:55:00|634.2|633.6|635.2|634.6|635.4|634.8|634.2|633.6|1626
1644332400000|2022-02-08 15:00:00|635.1|634.5|635.2|634.6|635.2|634.6|633.7|633.1|1330
1644332700000|2022-02-08 15:05:00|635.4|634.8|634.4|633.8|635.9|635.3|634.2|633.6|1181
1644333000000|2022-02-08 15:10:00|634.2|633.6|634.4|633.8|635.1|634.5|634.2|633.6|772
1644333300000|2022-02-08 15:15:00|634.5|633.9|634.1|633.5|635.1|634.5|633.9|633.3|689
1644333600000|2022-02-08 15:20:00|634.4|633.8|634.2|633.6|635|634.4|634.1|633.5|1092
1644333900000|2022-02-08 15:25:00|634.3|633.7|633.1|632.5|634.9|634.3|633|632.4|1323
1644334200000|2022-02-08 15:30:00|633|632.4|632.1|631.5|633.4|632.8|632.1|631.5|2352
1644334500000|2022-02-08 15:35:00|631.9|631.3|631.6|631|632.9|632.3|631.6|631|1137
1644334800000|2022-02-08 15:40:00|631.5|630.9|631.6|631|632.1|631.5|631.4|630.8|1159
1644335100000|2022-02-08 15:45:00|631.7|631.1|631.4|630.8|632.9|632.3|631.4|630.8|1167
1644335400000|2022-02-08 15:50:00|631.6|631|631.6|631|631.9|631.3|630.5|629.9|1429
1644335700000|2022-02-08 15:55:00|631.4|630.8|630.9|630.3|631.6|631|630.9|630.3|678
1644336000000|2022-02-08 16:00:00|630.7|630.1|630.4|629.8|630.9|630.3|630.1|629.5|832
1644336300000|2022-02-08 16:05:00|630.2|629.6|630.1|629.5|631.1|630.5|629.4|628.8|2067
1644336600000|2022-02-08 16:10:00|630|629.4|630.4|629.8|630.6|630|629.9|629.3|595
1644336900000|2022-02-08 16:15:00|630.6|630|630.9|630.3|631.2|630.6|630.1|629.5|1440
1644337200000|2022-02-08 16:20:00|630.8|630.2|629.4|628.8|630.9|630.3|628.9|628.3|988
1644337500000|2022-02-08 16:25:00|629.3|628.7|629.4|628.8|629.6|629|628.9|628.3|942
1644337800000|2022-02-08 16:30:00|629.6|629|630.1|629.5|630.4|629.8|629.2|628.6|652
1644338100000|2022-02-08 16:35:00|630.2|629.6|631.1|630.5|631.4|630.8|630.1|629.5|494
1644338400000|2022-02-08 16:40:00|630.9|630.3|630.6|630|631.1|630.5|630.4|629.8|1185
1644338700000|2022-02-08 16:45:00|630.4|629.8|630.1|629.5|631.1|630.5|630.1|629.5|1103
1644339000000|2022-02-08 16:50:00|630.3|629.7|630.1|629.5|630.4|629.8|629.7|629.1|749
1644339300000|2022-02-08 16:55:00|630.2|629.6|630.9|630.3|631.1|630.5|630.2|629.6|544
1644339600000|2022-02-08 17:00:00|631.1|630.5|630.2|629.6|631.1|630.5|630.1|629.5|750
1644339900000|2022-02-08 17:05:00|630.3|629.7|629.7|629.1|630.4|629.8|629.7|629.1|349
1644340200000|2022-02-08 17:10:00|629.8|629.2|629.8|629.2|629.9|629.3|629.4|628.8|525
1644340500000|2022-02-08 17:15:00|629.7|629.1|629.6|629|629.9|629.3|629.6|629|477
1644340800000|2022-02-08 17:20:00|629.9|629.3|629.6|629|629.9|629.3|629.4|628.8|519
1644341100000|2022-02-08 17:25:00|629.9|629.3|629.9|629.3|629.9|629.3|629.4|628.8|776
1644341400000|2022-02-08 17:30:00|630.1|629.5|629.9|629.3|630.6|630|629.9|629.3|995
1644341700000|2022-02-08 17:35:00|629.7|629.1|630.1|629.5|630.3|629.7|629.7|629.1|1437
1644342000000|2022-02-08 17:40:00|629.9|629.3|629.1|628.5|630.1|629.5|629.1|628.5|755
1644342300000|2022-02-08 17:45:00|629.2|628.6|630|629.4|630.1|629.5|629.1|628.5|586
1644342600000|2022-02-08 17:50:00|630.1|629.5|631|630.4|631.4|630.8|630.1|629.5|843
1644342900000|2022-02-08 17:55:00|631.1|630.5|631.4|630.8|631.4|630.8|630.9|630.3|269
1644343200000|2022-02-08 18:00:00|631.2|630.6|632.1|631.5|632.6|632|631.2|630.6|614
1644343500000|2022-02-08 18:05:00|632.2|631.6|631.4|630.8|632.2|631.6|631.4|630.8|550
1644343800000|2022-02-08 18:10:00|631.7|631.1|631.9|631.3|631.9|631.3|631.2|630.6|575
1644344100000|2022-02-08 18:15:00|631.8|631.2|631.1|630.5|631.9|631.3|631|630.4|911
1644344400000|2022-02-08 18:20:00|631.2|630.6|631.2|630.6|631.4|630.8|631.1|630.5|465
1644344700000|2022-02-08 18:25:00|631.3|630.7|631.2|630.6|631.7|631.1|631.2|630.6|1026
1644345000000|2022-02-08 18:30:00|631.4|630.8|631.7|631.1|631.9|631.3|631.1|630.5|457
1644345300000|2022-02-08 18:35:00|631.9|631.3|631.9|631.3|631.9|631.3|631.7|631.1|498
1644345600000|2022-02-08 18:40:00|||||||||1210
1644345900000|2022-02-08 18:45:00|631.7|631.1|631.7|631.1|631.9|631.3|631.6|631|1211
1644346200000|2022-02-08 18:50:00|631.9|631.3|631.4|630.8|631.9|631.3|631.4|630.8|631
1644346500000|2022-02-08 18:55:00|631.5|630.9|631.9|631.3|631.9|631.3|631.4|630.8|996
1644346800000|2022-02-08 19:00:00|632.1|631.5|632.4|631.8|632.5|631.9|631.7|631.1|925
1644347100000|2022-02-08 19:05:00|632.2|631.6|632.4|631.8|632.4|631.8|631.9|631.3|1990
1644347400000|2022-02-08 19:10:00|632.2|631.6|633.4|632.8|634.2|633.6|632.1|631.5|11728
1644347700000|2022-02-08 19:15:00|633.6|633|633.9|633.3|633.9|633.3|633.2|632.6|5607
1644368400000|2022-02-09 01:00:00|634.4|633.8|634.4|633.8|634.9|634.3|633.9|633.3|396
1644368700000|2022-02-09 01:05:00|634.5|633.9|633.9|633.3|634.5|633.9|633.9|633.3|89
1644369000000|2022-02-09 01:10:00|633.6|633|632.9|632.3|633.8|633.2|632.9|632.3|209
1644369300000|2022-02-09 01:15:00|633|632.4|632.9|632.3|633.2|632.6|632.9|632.3|94
1644369600000|2022-02-09 01:20:00|632.8|632.2|632.6|632|632.8|632.2|632.4|631.8|87
1644369900000|2022-02-09 01:25:00|632.5|631.9|632.6|632|632.9|632.3|632.5|631.9|481
1644370200000|2022-02-09 01:30:00|632.8|632.2|632.7|632.1|632.9|632.3|632.6|632|54
1644370500000|2022-02-09 01:35:00|632.6|632|633.7|633.1|633.7|633.1|632.5|631.9|4186
1644370800000|2022-02-09 01:40:00|633.6|633|633.6|633|634|633.4|633.5|632.9|96
1644371100000|2022-02-09 01:45:00|633.7|633.1|633.9|633.3|633.9|633.3|633.6|633|43
1644371400000|2022-02-09 01:50:00|633.7|633.1|634|633.4|634|633.4|633.7|633.1|368
1644371700000|2022-02-09 01:55:00|633.8|633.2|633.8|633.2|634|633.4|633.8|633.2|27
1644372000000|2022-02-09 02:00:00|633.9|633.3|634|633.4|634.3|633.7|633.8|633.2|66
1644372300000|2022-02-09 02:05:00|634.3|633.7|634|633.4|634.3|633.7|634|633.4|70
1644372600000|2022-02-09 02:10:00|634.3|633.7|634.3|633.7|634.3|633.7|634|633.4|78
1644372900000|2022-02-09 02:15:00|634.5|633.9|634.5|633.9|634.5|633.9|634.5|633.9|36
1644373200000|2022-02-09 02:20:00|634.3|633.7|634.3|633.7|634.3|633.7|634|633.4|105
1644373500000|2022-02-09 02:25:00|634.5|633.9|634.5|633.9|634.5|633.9|634.5|633.9|96
1644373800000|2022-02-09 02:30:00|634.8|634.2|634.5|633.9|634.8|634.2|634.5|633.9|60
1644374100000|2022-02-09 02:35:00|634.7|634.1|634.5|633.9|634.8|634.2|634.5|633.9|35
1644374400000|2022-02-09 02:40:00|634.4|633.8|634.4|633.8|634.4|633.8|634.3|633.7|12
1644374700000|2022-02-09 02:45:00|634.3|633.7|634.5|633.9|634.5|633.9|634.3|633.7|8
1644375000000|2022-02-09 02:50:00|634.4|633.8|634.3|633.7|634.5|633.9|634.3|633.7|80
1644375300000|2022-02-09 02:55:00|634.4|633.8|634.3|633.7|634.8|634.2|634.3|633.7|18
1644375600000|2022-02-09 03:00:00|634.4|633.8|635|634.4|635|634.4|634.4|633.8|108
1644375900000|2022-02-09 03:05:00|634.8|634.2|634.8|634.2|635|634.4|634.8|634.2|1592
1644376200000|2022-02-09 03:10:00|635.1|634.5|634.9|634.3|635.1|634.5|634.9|634.3|4091
1644376500000|2022-02-09 03:15:00|635|634.4|635.7|635.1|635.7|635.1|635|634.4|1226
1644376800000|2022-02-09 03:20:00|635.6|635|635.5|634.9|635.8|635.2|635.5|634.9|3326
1644377100000|2022-02-09 03:25:00|635.6|635|636|635.4|636.3|635.7|635.6|635|777
1644377400000|2022-02-09 03:30:00|635.8|635.2|636|635.4|636|635.4|635.8|635.2|65
1644377700000|2022-02-09 03:35:00|635.9|635.3|636|635.4|636|635.4|635.8|635.2|797
1644378000000|2022-02-09 03:40:00|636.1|635.5|636.1|635.5|636.3|635.7|636.1|635.5|631
1644378300000|2022-02-09 03:45:00|636.2|635.6|636.3|635.7|636.5|635.9|636.2|635.6|97
1644378600000|2022-02-09 03:50:00|636.6|636|636.3|635.7|636.6|636|636.2|635.6|44
1644378900000|2022-02-09 03:55:00|636.2|635.6|636.5|635.9|636.6|636|636.1|635.5|50
1644379200000|2022-02-09 04:00:00|636.6|636|636.4|635.8|636.6|636|636.4|635.8|141
1644379500000|2022-02-09 04:05:00|636.6|636|636.6|636|636.9|636.3|636.5|635.9|334
1644379800000|2022-02-09 04:10:00|636.4|635.8|636.5|635.9|636.6|636|636.4|635.8|301
1644380100000|2022-02-09 04:15:00|636.6|636|636.6|636|636.6|636|636.6|636|16
1644380400000|2022-02-09 04:20:00|636.3|635.7|636.3|635.7|636.3|635.7|636.3|635.7|109
1644380700000|2022-02-09 04:25:00|636.5|635.9|636.4|635.8|636.6|636|636.3|635.7|97
1644381000000|2022-02-09 04:30:00|636.3|635.7|636.6|636|636.6|636|636.3|635.7|67
1644381300000|2022-02-09 04:35:00|||||||||219
1644381600000|2022-02-09 04:40:00|636.5|635.9|636.6|636|636.6|636|636.5|635.9|78
1644381900000|2022-02-09 04:45:00|636.5|635.9|636.6|636|636.6|636|636.5|635.9|112
1644382200000|2022-02-09 04:50:00|636.7|636.1|636.6|636|636.8|636.2|636.6|636|29
1644382500000|2022-02-09 04:55:00|636.7|636.1|636.5|635.9|636.7|636.1|636.4|635.8|39
1644382800000|2022-02-09 05:00:00|636.6|636|636.4|635.8|636.6|636|636.4|635.8|17
1644383100000|2022-02-09 05:05:00|636.5|635.9|636.6|636|636.6|636|636.5|635.9|34
1644383400000|2022-02-09 05:10:00|||||||||112
1644383700000|2022-02-09 05:15:00|636.3|635.7|636.4|635.8|636.5|635.9|636.3|635.7|33
1644384000000|2022-02-09 05:20:00|636.3|635.7|635.9|635.3|636.3|635.7|635.9|635.3|90
1644384300000|2022-02-09 05:25:00|636|635.4|636.3|635.7|636.3|635.7|636|635.4|15
1644384600000|2022-02-09 05:30:00|636.4|635.8|636.4|635.8|636.5|635.9|636.3|635.7|16
1644384900000|2022-02-09 05:35:00|636.3|635.7|636.5|635.9|636.6|636|636.3|635.7|19
1644385200000|2022-02-09 05:40:00|636.3|635.7|636.5|635.9|636.5|635.9|636.3|635.7|9
1644385500000|2022-02-09 05:45:00|636.3|635.7|636.5|635.9|636.5|635.9|636.3|635.7|15
1644385800000|2022-02-09 05:50:00|636.4|635.8|637.1|636.5|637.1|636.5|636.3|635.7|136
1644386100000|2022-02-09 05:55:00|637|636.4|637.1|636.5|637.1|636.5|636.6|636|42
1644386400000|2022-02-09 06:00:00|637|636.4|636.9|636.3|637.1|636.5|636.8|636.2|34
1644386700000|2022-02-09 06:05:00|637.1|636.5|637.3|636.7|637.5|636.9|637.1|636.5|137
1644387000000|2022-02-09 06:10:00|637.4|636.8|637.3|636.7|637.4|636.8|637.3|636.7|34
1644387300000|2022-02-09 06:15:00|637.2|636.6|637.3|636.7|637.4|636.8|637.2|636.6|127
1644387600000|2022-02-09 06:20:00|637.4|636.8|637.3|636.7|637.5|636.9|637.3|636.7|45
1644387900000|2022-02-09 06:25:00|637.4|636.8|637.3|636.7|637.4|636.8|637|636.4|57
1644388200000|2022-02-09 06:30:00|637.2|636.6|637.5|636.9|637.5|636.9|637.1|636.5|72
1644388500000|2022-02-09 06:35:00|637.3|636.7|637.3|636.7|637.3|636.7|637.3|636.7|27
1644388800000|2022-02-09 06:40:00|637.2|636.6|637.3|636.7|637.3|636.7|637.2|636.6|28
1644389100000|2022-02-09 06:45:00|637.2|636.6|637|636.4|637.2|636.6|636.8|636.2|35
1644389400000|2022-02-09 06:50:00|636.9|636.3|637.3|636.7|637.3|636.7|636.9|636.3|41
1644389700000|2022-02-09 06:55:00|637|636.4|637|636.4|637|636.4|637|636.4|12
1644390000000|2022-02-09 07:00:00|637.1|636.5|637|636.4|637.1|636.5|637|636.4|14
1644390300000|2022-02-09 07:05:00|637.1|636.5|637.5|636.9|637.5|636.9|637|636.4|56
1644390600000|2022-02-09 07:10:00|637.2|636.6|637.2|636.6|637.2|636.6|637.2|636.6|51
1644390900000|2022-02-09 07:15:00|637.3|636.7|636.9|636.3|637.5|636.9|636.8|636.2|49
1644391200000|2022-02-09 07:20:00|636.8|636.2|636.5|635.9|636.9|636.3|636.4|635.8|52
1644391500000|2022-02-09 07:25:00|636.7|636.1|636.5|635.9|636.7|636.1|636.5|635.9|37
1644391800000|2022-02-09 07:30:00|636.4|635.8|636.7|636.1|636.7|636.1|636.3|635.7|43
1644392100000|2022-02-09 07:35:00|636.6|636|636.6|636|636.7|636.1|636.4|635.8|90
1644392400000|2022-02-09 07:40:00|636.7|636.1|636.3|635.7|636.7|636.1|636.2|635.6|55
1644392700000|2022-02-09 07:45:00|636.2|635.6|636.7|636.1|636.9|636.3|636.2|635.6|40
1644393000000|2022-02-09 07:50:00|636.6|636|637|636.4|637|636.4|636.6|636|249
1644393300000|2022-02-09 07:55:00|637.2|636.6|637.2|636.6|637.2|636.6|637.2|636.6|24
1644393600000|2022-02-09 08:00:00|637|636.4|637.5|636.9|637.5|636.9|637|636.4|64
1644393900000|2022-02-09 08:05:00|637.4|636.8|637|636.4|637.5|636.9|637|636.4|163
1644394200000|2022-02-09 08:10:00|636.7|636.1|637|636.4|637|636.4|636.5|635.9|97
1644394500000|2022-02-09 08:15:00|636.9|636.3|636.9|636.3|637|636.4|636.7|636.1|34
1644394800000|2022-02-09 08:20:00|637|636.4|636.6|636|637|636.4|636.5|635.9|71
1644395100000|2022-02-09 08:25:00|636.5|635.9|637.2|636.6|637.2|636.6|636.5|635.9|91
1644395400000|2022-02-09 08:30:00|637.1|636.5|637.1|636.5|637.4|636.8|637|636.4|412
1644395700000|2022-02-09 08:35:00|637|636.4|637|636.4|637.1|636.5|636.7|636.1|45
1644396000000|2022-02-09 08:40:00|636.9|636.3|637.1|636.5|637.1|636.5|636.9|636.3|59
1644396300000|2022-02-09 08:45:00|637.2|636.6|637|636.4|637.2|636.6|636.7|636.1|55
1644396600000|2022-02-09 08:50:00|637.2|636.6|637.2|636.6|637.5|636.9|637|636.4|77
1644396900000|2022-02-09 08:55:00|637.4|636.8|637.7|637.1|637.7|637.1|637.4|636.8|39
1644397200000|2022-02-09 09:00:00|637.5|636.9|638.2|637.6|638.2|637.6|637.5|636.9|155
1644397500000|2022-02-09 09:05:00|638.1|637.5|638|637.4|638.2|637.6|637.8|637.2|133
1644397800000|2022-02-09 09:10:00|638.2|637.6|638.3|637.7|638.5|637.9|638|637.4|102
1644398100000|2022-02-09 09:15:00|638.2|637.6|638.2|637.6|638.3|637.7|638.2|637.6|145
1644398400000|2022-02-09 09:20:00|638|637.4|638|637.4|638.2|637.6|638|637.4|154
1644398700000|2022-02-09 09:25:00|638.1|637.5|638.2|637.6|638.2|637.6|638|637.4|31
1644399000000|2022-02-09 09:30:00|638|637.4|638.2|637.6|638.2|637.6|638|637.4|41
1644399300000|2022-02-09 09:35:00|638.1|637.5|638.2|637.6|638.3|637.7|638.1|637.5|47
1644399600000|2022-02-09 09:40:00|638.3|637.7|638.2|637.6|638.5|637.9|638.1|637.5|5
1644399900000|2022-02-09 09:45:00|638|637.4|638|637.4|638.2|637.6|638|637.4|44
1644400200000|2022-02-09 09:50:00|638.1|637.5|638.2|637.6|638.3|637.7|638|637.4|70
1644400500000|2022-02-09 09:55:00|638.3|637.7|638.3|637.7|638.5|637.9|638.2|637.6|175
1644400800000|2022-02-09 10:00:00|638.2|637.6|638.2|637.6|638.2|637.6|637.9|637.3|67
1644401100000|2022-02-09 10:05:00|638.1|637.5|637.7|637.1|638.2|637.6|637.7|637.1|170
1644401400000|2022-02-09 10:10:00|637.5|636.9|637|636.4|637.7|637.1|637|636.4|156
1644401700000|2022-02-09 10:15:00|636.9|636.3|637.2|636.6|637.2|636.6|636.9|636.3|60
1644402000000|2022-02-09 10:20:00|637.4|636.8|637.2|636.6|637.5|636.9|637|636.4|25
1644402300000|2022-02-09 10:25:00|637|636.4|637|636.4|637.5|636.9|637|636.4|56
1644402600000|2022-02-09 10:30:00|637.1|636.5|637.2|636.6|637.5|636.9|637|636.4|102
1644402900000|2022-02-09 10:35:00|||||||||3
1644403200000|2022-02-09 10:40:00|637.3|636.7|637.5|636.9|637.5|636.9|637.2|636.6|51
1644403500000|2022-02-09 10:45:00|637.2|636.6|636.7|636.1|637.5|636.9|636.7|636.1|105
1644403800000|2022-02-09 10:50:00|636.8|636.2|637.4|636.8|637.6|637|636.7|636.1|28
1644404100000|2022-02-09 10:55:00|637.3|636.7|637.1|636.5|637.5|636.9|637|636.4|31
1644404400000|2022-02-09 11:00:00|637|636.4|637|636.4|637.2|636.6|637|636.4|45
1644404700000|2022-02-09 11:05:00|636.6|636|635.7|635.1|636.6|636|635.7|635.1|299
1644405000000|2022-02-09 11:10:00|635.9|635.3|635.7|635.1|636|635.4|635.7|635.1|75
1644405300000|2022-02-09 11:15:00|635.6|635|634.7|634.1|635.7|635.1|634.7|634.1|340
1644405600000|2022-02-09 11:20:00|634.9|634.3|634.7|634.1|635.5|634.9|634.5|633.9|269
1644405900000|2022-02-09 11:25:00|634.8|634.2|634.7|634.1|635|634.4|634.5|633.9|26
1644406200000|2022-02-09 11:30:00|635|634.4|635.5|634.9|635.6|635|635|634.4|58
1644406500000|2022-02-09 11:35:00|635.4|634.8|635.4|634.8|635.5|634.9|635.2|634.6|29
1644406800000|2022-02-09 11:40:00|635.5|634.9|635.9|635.3|636.1|635.5|635.5|634.9|214
1644407100000|2022-02-09 11:45:00|636|635.4|636|635.4|636|635.4|635.9|635.3|16
1644407400000|2022-02-09 11:50:00|636.1|635.5|636.4|635.8|636.4|635.8|636|635.4|57
1644407700000|2022-02-09 11:55:00|636.3|635.7|636.3|635.7|636.3|635.7|636|635.4|28
1644408000000|2022-02-09 12:00:00|636.1|635.5|636.1|635.5|636.8|636.2|635.8|635.2|459
1644408300000|2022-02-09 12:05:00|636|635.4|636.8|636.2|636.9|636.3|635.8|635.2|309
1644408600000|2022-02-09 12:10:00|636.9|636.3|636.6|636|637.1|636.5|636.6|636|122
1644408900000|2022-02-09 12:15:00|636.7|636.1|636.9|636.3|637.2|636.6|636.6|636|208
1644409200000|2022-02-09 12:20:00|637|636.4|636|635.4|637|636.4|636|635.4|131
1644409500000|2022-02-09 12:25:00|636.1|635.5|636.2|635.6|636.2|635.6|636|635.4|121
1644409800000|2022-02-09 12:30:00|636.4|635.8|636.5|635.9|636.6|636|636.4|635.8|600
1644410100000|2022-02-09 12:35:00|636.4|635.8|636.3|635.7|636.5|635.9|636|635.4|819
1644410400000|2022-02-09 12:40:00|636.4|635.8|636.3|635.7|636.5|635.9|636|635.4|63
1644410700000|2022-02-09 12:45:00|636|635.4|636.7|636.1|636.7|636.1|636|635.4|202
1644411000000|2022-02-09 12:50:00|636.6|636|636.4|635.8|636.7|636.1|636.2|635.6|643
1644411300000|2022-02-09 12:55:00|636.5|635.9|636.7|636.1|636.9|636.3|636.2|635.6|244
1644411600000|2022-02-09 13:00:00|636.5|635.9|636.5|635.9|637|636.4|636.5|635.9|211
1644411900000|2022-02-09 13:05:00|636.4|635.8|636.8|636.2|637|636.4|636.3|635.7|481
1644412200000|2022-02-09 13:10:00|637|636.4|636.8|636.2|637|636.4|636.5|635.9|1040
1644412500000|2022-02-09 13:15:00|636.9|636.3|636.7|636.1|637.3|636.7|636.6|636|357
1644412800000|2022-02-09 13:20:00|636.8|636.2|636.6|636|637.1|636.5|636.3|635.7|283
1644413100000|2022-02-09 13:25:00|636.3|635.7|636.1|635.5|636.6|636|636.1|635.5|284
1644413400000|2022-02-09 13:30:00|636.3|635.7|635.4|634.8|636.3|635.7|635|634.4|1045
1644413700000|2022-02-09 13:35:00|635.3|634.7|636.3|635.7|636.6|636|635.1|634.5|1125
1644414000000|2022-02-09 13:40:00|636.4|635.8|635.9|635.3|636.5|635.9|635.9|635.3|483
1644417000000|2022-02-09 14:30:00|635.5|634.9|638.3|637.7|638.8|638.2|635.2|634.6|3340
1644417300000|2022-02-09 14:35:00|638.4|637.8|638.3|637.7|638.9|638.3|638.1|637.5|2837
1644417600000|2022-02-09 14:40:00|638.8|638.2|639|638.4|639.3|638.7|637.8|637.2|1561
1644417900000|2022-02-09 14:45:00|639.1|638.5|639.3|638.7|639.6|639|638.8|638.2|1813
1644418200000|2022-02-09 14:50:00|639.4|638.8|638.9|638.3|639.9|639.3|638.9|638.3|5604
1644418500000|2022-02-09 14:55:00|639|638.4|639|638.4|639.3|638.7|638.2|637.6|2240
1644418800000|2022-02-09 15:00:00|639.1|638.5|639.5|638.9|639.7|639.1|638.9|638.3|2943
1644419100000|2022-02-09 15:05:00|639.6|639|638.1|637.5|639.8|639.2|637.9|637.3|3094
1644419400000|2022-02-09 15:10:00|638.4|637.8|639.1|638.5|639.2|638.6|638.1|637.5|908
1644419700000|2022-02-09 15:15:00|638.9|638.3|639.2|638.6|639.9|639.3|638.9|638.3|1090
1644420000000|2022-02-09 15:20:00|639.4|638.8|638.6|638|639.4|638.8|638.2|637.6|653
1644420300000|2022-02-09 15:25:00|638.9|638.3|639.9|639.3|640.9|640.3|638.9|638.3|1459
1644420600000|2022-02-09 15:30:00|640.1|639.5|642|641.4|642.2|641.6|640.1|639.5|2728
1644420900000|2022-02-09 15:35:00|642.2|641.6|642.3|641.7|642.6|642|641|640.4|2292
1644421200000|2022-02-09 15:40:00|642.2|641.6|641.3|640.7|642.8|642.2|641.3|640.7|1967
1644421500000|2022-02-09 15:45:00|641|640.4|641.8|641.2|642.3|641.7|641|640.4|2975
1644421800000|2022-02-09 15:50:00|641.9|641.3|640.8|640.2|642.8|642.2|640|639.4|2280
1644422100000|2022-02-09 15:55:00|640.6|640|641|640.4|641.6|641|640.5|639.9|1664
1644422400000|2022-02-09 16:00:00|641.1|640.5|640.8|640.2|641.6|641|640.3|639.7|934
1644422700000|2022-02-09 16:05:00|640.9|640.3|640.1|639.5|640.9|640.3|640.1|639.5|834
1644423000000|2022-02-09 16:10:00|640|639.4|641.1|640.5|641.1|640.5|640|639.4|707
1644423300000|2022-02-09 16:15:00|641|640.4|639.7|639.1|641.1|640.5|639.1|638.5|1565
1644423600000|2022-02-09 16:20:00|640|639.4|640.1|639.5|640.5|639.9|638.9|638.3|2556
1644423900000|2022-02-09 16:25:00|639.9|639.3|639.9|639.3|640.7|640.1|639.2|638.6|804
1644424200000|2022-02-09 16:30:00|640|639.4|640.5|639.9|640.9|640.3|639.9|639.3|1531
1644424500000|2022-02-09 16:35:00|640.6|640|639.2|638.6|640.7|640.1|639.2|638.6|767
1644424800000|2022-02-09 16:40:00|639.4|638.8|640.1|639.5|640.1|639.5|639.2|638.6|1217
1644425100000|2022-02-09 16:45:00|639.9|639.3|639.4|638.8|640.2|639.6|639.4|638.8|894
1644425400000|2022-02-09 16:50:00|639.5|638.9|639.7|639.1|640.9|640.3|639.5|638.9|749
1644425700000|2022-02-09 16:55:00|639.8|639.2|640.6|639.6|640.7|640.1|639.7|639.1|1415
1644426000000|2022-02-09 17:00:00|640.9|639.4|637.3|636.7|640.9|639.8|635.7|634.8|3419
1644426300000|2022-02-09 17:05:00|637.4|636.8|640.7|640.1|641|640.4|637.4|636.8|2884
1644426600000|2022-02-09 17:10:00|640.5|639.9|637.1|636.5|640.5|639.9|636.9|636.3|1632
1644426900000|2022-02-09 17:15:00|637.2|636.6|638.1|637.5|638.1|637.5|636.3|635.7|1504
1644427200000|2022-02-09 17:20:00|638.3|637.7|641.1|640.5|641.3|640.7|638.1|637.5|1192
1644427500000|2022-02-09 17:25:00|640.8|640.2|640.6|640|641.1|640.5|639.3|638.7|1143
1644427800000|2022-02-09 17:30:00|640.8|640.2|640|639.4|641.3|640.7|639.8|639.2|767
1644428100000|2022-02-09 17:35:00|640.1|639.5|639.4|638.8|640.1|639.5|639.1|638.5|766
1644428400000|2022-02-09 17:40:00|639.3|638.7|639.7|639.1|640|639.4|639|638.4|1967
1644428700000|2022-02-09 17:45:00|639.8|639.2|640|639.4|640|639.4|639.2|638.6|598
1644429000000|2022-02-09 17:50:00|639.7|639.1|641.7|641.1|641.8|641.2|639.7|639.1|1537
1644429300000|2022-02-09 17:55:00|641.6|641|642.3|641.7|642.3|641.7|640.8|640.2|1110
1644429600000|2022-02-09 18:00:00|642.1|641.5|641.2|640.6|642.3|641.7|640.8|640.2|750
1644429900000|2022-02-09 18:05:00|641.1|640.5|641.6|641|642|641.4|641|640.4|1221
1644430200000|2022-02-09 18:10:00|641.7|641.1|642.3|641.7|642.6|642|641.3|640.7|1457
1644430500000|2022-02-09 18:15:00|642.1|641.5|641.8|641.2|642.3|641.7|641.5|640.9|799
1644430800000|2022-02-09 18:20:00|642|641.4|642.1|641.5|642.5|641.9|641.6|641|470
1644431100000|2022-02-09 18:25:00|642.3|641.7|643.8|643.2|643.8|643.2|642.1|641.5|2025
1644431400000|2022-02-09 18:30:00|643.6|643|644.6|644|644.9|644.3|643.3|642.7|2698
1644431700000|2022-02-09 18:35:00|644.7|644.1|644.3|643.7|645.4|644.8|644.1|643.5|2253
1644432000000|2022-02-09 18:40:00|644.2|643.6|644.5|643.9|645.2|644.6|643.9|643.3|764
1644432300000|2022-02-09 18:45:00|644.6|644|644.1|643.5|644.7|644.1|643.9|643.3|1056
1644432600000|2022-02-09 18:50:00|644.3|643.7|645.1|644.5|645.3|644.7|644.1|643.5|2736
1644432900000|2022-02-09 18:55:00|644.9|644.3|645.1|644.5|645.7|645.1|644.4|643.8|1988
1644433200000|2022-02-09 19:00:00|644.9|644.3|645.9|645.3|646.2|645.6|644.9|644.3|2739
1644433500000|2022-02-09 19:05:00|646.2|645.6|645.5|644.9|646.5|645.9|645.1|644.5|4051
1644433800000|2022-02-09 19:10:00|645.3|644.7|646.1|645.5|646.8|646.2|645|644.4|7227
1644434100000|2022-02-09 19:15:00|645.8|645.2|645.6|645|646.1|645.5|645.3|644.7|3878
1644454800000|2022-02-10 01:00:00|644.6|644|644.4|643.8|644.7|644.1|643.7|643.1|890
1644455100000|2022-02-10 01:05:00|644.3|643.7|644.9|644.3|645.1|644.5|644.2|643.6|419
1644455400000|2022-02-10 01:10:00|645.1|644.5|645.6|645|645.7|645.1|644.9|644.3|244
1644455700000|2022-02-10 01:15:00|645.7|645.1|645.4|644.8|645.7|645.1|645.4|644.8|220
1644456000000|2022-02-10 01:20:00|645.6|645|645.9|645.3|646|645.4|645.5|644.9|185
1644456300000|2022-02-10 01:25:00|645.7|645.1|645.5|644.9|646|645.4|645.3|644.7|351
1644456600000|2022-02-10 01:30:00|645.7|645.1|645.7|645.1|645.7|645.1|645.2|644.6|329
1644456900000|2022-02-10 01:35:00|645.5|644.9|645.5|644.9|645.7|645.1|645.4|644.8|239
1644457200000|2022-02-10 01:40:00|645.6|645|645.7|645.1|645.7|645.1|645.5|644.9|83
1644457500000|2022-02-10 01:45:00|646|645.4|646.2|645.6|646.3|645.7|645.7|645.1|207
1644457800000|2022-02-10 01:50:00|646.1|645.5|646.3|645.7|646.5|645.9|646|645.4|139
1644458100000|2022-02-10 01:55:00|646.4|645.8|646.5|645.9|646.5|645.9|646.2|645.6|91
1644458400000|2022-02-10 02:00:00|646.4|645.8|646.5|645.9|646.5|645.9|646.3|645.7|47
1644458700000|2022-02-10 02:05:00|646.2|645.6|646.2|645.6|646.2|645.6|646.2|645.6|84
1644459000000|2022-02-10 02:10:00|646|645.4|646|645.4|646.1|645.5|646|645.4|6
1644459300000|2022-02-10 02:15:00|645.9|645.3|646|645.4|646|645.4|645.9|645.3|30
1644459600000|2022-02-10 02:20:00|645.9|645.3|645.9|645.3|645.9|645.3|645.7|645.1|32
1644459900000|2022-02-10 02:25:00|645.8|645.2|646.1|645.5|646.2|645.6|645.8|645.2|58
1644460200000|2022-02-10 02:30:00|646.2|645.6|646.2|645.6|646.3|645.7|646|645.4|54
1644460500000|2022-02-10 02:35:00|646.3|645.7|646.2|645.6|646.4|645.8|646.2|645.6|69
1644460800000|2022-02-10 02:40:00|646.4|645.8|646.7|646.1|646.8|646.2|646.3|645.7|105
1644461100000|2022-02-10 02:45:00|646.6|646|646.7|646.1|646.8|646.2|646.6|646|64
1644461400000|2022-02-10 02:50:00|646.8|646.2|646.8|646.2|646.9|646.3|646.6|646|37
1644461700000|2022-02-10 02:55:00|646.7|646.1|646.8|646.2|646.8|646.2|646.6|646|66
1644462000000|2022-02-10 03:00:00|646.7|646.1|646.9|646.3|646.9|646.3|646.7|646.1|48
1644462300000|2022-02-10 03:05:00|646.8|646.2|646.7|646.1|646.9|646.3|646.7|646.1|69
1644462600000|2022-02-10 03:10:00|646.5|645.9|646.7|646.1|646.7|646.1|646.5|645.9|42
1644462900000|2022-02-10 03:15:00|646.6|646|646.5|645.9|646.7|646.1|646.5|645.9|25
1644463200000|2022-02-10 03:20:00|646.4|645.8|646.2|645.6|646.4|645.8|646.2|645.6|62
1644463500000|2022-02-10 03:25:00|646.4|645.8|646.4|645.8|646.4|645.8|646.3|645.7|27
1644463800000|2022-02-10 03:30:00|646.5|645.9|646.4|645.8|646.5|645.9|646.4|645.8|13
1644464100000|2022-02-10 03:35:00|646.5|645.9|646.9|646.3|646.9|646.3|646.5|645.9|39
1644464400000|2022-02-10 03:40:00|647|646.4|646.9|646.3|647|646.4|646.8|646.2|53
1644464700000|2022-02-10 03:45:00|647|646.4|646.7|646.1|647|646.4|646.7|646.1|60
1644465000000|2022-02-10 03:50:00|||||||||102
1644465300000|2022-02-10 03:55:00|646.6|646|646.9|646.3|646.9|646.3|646.6|646|57
1644465600000|2022-02-10 04:00:00|646.8|646.2|646.7|646.1|646.8|646.2|646.7|646.1|52
1644465900000|2022-02-10 04:05:00|646.8|646.2|646.8|646.2|646.9|646.3|646.7|646.1|17
1644466200000|2022-02-10 04:10:00|646.9|646.3|647.2|646.6|647.2|646.6|646.9|646.3|150
1644466500000|2022-02-10 04:15:00|647.1|646.5|647|646.4|647.2|646.6|647|646.4|34
1644466800000|2022-02-10 04:20:00|647.1|646.5|647.1|646.5|647.2|646.6|647.1|646.5|39
1644467100000|2022-02-10 04:25:00|647.2|646.6|647.2|646.6|647.4|646.8|647.2|646.6|59
1644467400000|2022-02-10 04:30:00|647.3|646.7|647.4|646.8|647.4|646.8|647.3|646.7|38
1644467700000|2022-02-10 04:35:00|||||||||43
1644468000000|2022-02-10 04:40:00|||||||||30
1644468300000|2022-02-10 04:45:00|||||||||30
1644468600000|2022-02-10 04:50:00|||||||||11
1644468900000|2022-02-10 04:55:00|||||||||5
1644469200000|2022-02-10 05:00:00|647.3|646.7|647.4|646.8|647.4|646.8|647.2|646.6|26
1644469500000|2022-02-10 05:05:00|647.6|647|647.4|646.8|647.6|647|647.3|646.7|71
1644469800000|2022-02-10 05:10:00|647.2|646.6|647.4|646.8|647.4|646.8|647.2|646.6|38
1644470100000|2022-02-10 05:15:00|647.3|646.7|647.4|646.8|647.4|646.8|647.3|646.7|35
1644470400000|2022-02-10 05:20:00|647.3|646.7|647.3|646.7|647.4|646.8|647.2|646.6|16
1644470700000|2022-02-10 05:25:00|647.4|646.8|647.4|646.8|647.4|646.8|647.4|646.8|28
1644471000000|2022-02-10 05:30:00|647.3|646.7|647.2|646.6|647.4|646.8|647.2|646.6|19
1644471300000|2022-02-10 05:35:00|647.4|646.8|647.4|646.8|647.4|646.8|647.4|646.8|75
1644471600000|2022-02-10 05:40:00|647.3|646.7|647.9|647.3|648.2|647.6|647.2|646.6|347
1644471900000|2022-02-10 05:45:00|647.8|647.2|647.4|646.8|647.8|647.2|647.3|646.7|84
1644472200000|2022-02-10 05:50:00|647.3|646.7|647.2|646.6|647.4|646.8|647.1|646.5|76
1644472500000|2022-02-10 05:55:00|647.1|646.5|646.9|646.3|647.2|646.6|646.9|646.3|92
1644472800000|2022-02-10 06:00:00|647|646.4|646.9|646.3|647.1|646.5|646.8|646.2|49
1644473100000|2022-02-10 06:05:00|646.8|646.2|646.7|646.1|646.9|646.3|646.7|646.1|26
1644473400000|2022-02-10 06:10:00|646.6|646|646.7|646.1|646.7|646.1|646.4|645.8|102
1644473700000|2022-02-10 06:15:00|646.6|646|646.9|646.3|646.9|646.3|646.4|645.8|38
1644474000000|2022-02-10 06:20:00|646.8|646.2|647.2|646.6|647.3|646.7|646.8|646.2|80
1644474300000|2022-02-10 06:25:00|||||||||13
1644474600000|2022-02-10 06:30:00|647.3|646.7|647.2|646.6|647.3|646.7|647.1|646.5|25
1644474900000|2022-02-10 06:35:00|647.4|646.8|647.2|646.6|647.4|646.8|647.2|646.6|22
1644475200000|2022-02-10 06:40:00|647.1|646.5|646.9|646.3|647.2|646.6|646.9|646.3|19
1644475500000|2022-02-10 06:45:00|647.2|646.6|647.2|646.6|647.2|646.6|647|646.4|34
1644475800000|2022-02-10 06:50:00|647.3|646.7|647.2|646.6|647.4|646.8|647.2|646.6|25
1644476100000|2022-02-10 06:55:00|647.4|646.8|647.2|646.6|647.4|646.8|647.2|646.6|14
1644476400000|2022-02-10 07:00:00|647.3|646.7|646.2|645.6|647.4|646.8|646.2|645.6|88
1644476700000|2022-02-10 07:05:00|646|645.4|646.2|645.6|646.3|645.7|645.9|645.3|78
1644477000000|2022-02-10 07:10:00|646.1|645.5|645.7|645.1|646.2|645.6|645.6|645|74
1644477300000|2022-02-10 07:15:00|645.9|645.3|645.7|645.1|646.2|645.6|645.7|645.1|64
1644477600000|2022-02-10 07:20:00|645.8|645.2|646|645.4|646|645.4|645.7|645.1|53
1644477900000|2022-02-10 07:25:00|645.9|645.3|645.6|645|646|645.4|645.6|645|15
1644478200000|2022-02-10 07:30:00|645.7|645.1|645.5|644.9|645.7|645.1|645.4|644.8|60
1644478500000|2022-02-10 07:35:00|645.7|645.1|645.7|645.1|645.9|645.3|645.5|644.9|38
1644478800000|2022-02-10 07:40:00|645.4|644.8|645.9|645.3|645.9|645.3|645.4|644.8|41
1644479100000|2022-02-10 07:45:00|646|645.4|646.2|645.6|646.3|645.7|645.9|645.3|24
1644479400000|2022-02-10 07:50:00|646.3|645.7|646.2|645.6|646.3|645.7|646.2|645.6|23
1644479700000|2022-02-10 07:55:00|646.3|645.7|646.4|645.8|646.7|646.1|646.2|645.6|116
1644480000000|2022-02-10 08:00:00|646.6|646|646.7|646.1|646.9|646.3|646.4|645.8|76
1644480300000|2022-02-10 08:05:00|646.8|646.2|646.9|646.3|647.2|646.6|646.8|646.2|58
1644480600000|2022-02-10 08:10:00|646.8|646.2|647.2|646.6|647.2|646.6|646.8|646.2|21
1644480900000|2022-02-10 08:15:00|647.3|646.7|647.2|646.6|647.4|646.8|647.2|646.6|27
1644481200000|2022-02-10 08:20:00|647.4|646.8|647.9|647.3|648|647.4|647.4|646.8|248
1644481500000|2022-02-10 08:25:00|647.7|647.1|648.2|647.6|648.2|647.6|647.7|647.1|55
1644481800000|2022-02-10 08:30:00|648.4|647.8|648.2|647.6|648.4|647.8|648.2|647.6|118
1644482100000|2022-02-10 08:35:00|648.1|647.5|647.9|647.3|648.2|647.6|647.9|647.3|43
1644482400000|2022-02-10 08:40:00|648|647.4|647.4|646.8|648.1|647.5|647.4|646.8|264
1644482700000|2022-02-10 08:45:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|41
1644483000000|2022-02-10 08:50:00|647.4|646.8|647.1|646.5|647.5|646.9|646.8|646.2|89
1644483300000|2022-02-10 08:55:00|647.2|646.6|647|646.4|647.4|646.8|646.9|646.3|26
1644483600000|2022-02-10 09:00:00|646.9|646.3|647|646.4|647.1|646.5|646.9|646.3|33
1644483900000|2022-02-10 09:05:00|646.9|646.3|646.9|646.3|647|646.4|646.6|646|45
1644484200000|2022-02-10 09:10:00|646.8|646.2|646.6|646|646.8|646.2|646.4|645.8|54
1644484500000|2022-02-10 09:15:00|646.7|646.1|646.9|646.3|646.9|646.3|646.6|646|36
1644484800000|2022-02-10 09:20:00|646.8|646.2|646.6|646|646.9|646.3|646.4|645.8|57
1644485100000|2022-02-10 09:25:00|646.5|645.9|646.3|645.7|646.6|646|646.2|645.6|28
1644485400000|2022-02-10 09:30:00|646.4|645.8|646.9|646.3|646.9|646.3|646.4|645.8|47
1644485700000|2022-02-10 09:35:00|646.8|646.2|646.8|646.2|646.9|646.3|646.6|646|54
1644486000000|2022-02-10 09:40:00|646.9|646.3|646.6|646|647.1|646.5|646.6|646|112
1644486300000|2022-02-10 09:45:00|646.4|645.8|645.6|645|646.4|645.8|645.6|645|535
1644486600000|2022-02-10 09:50:00|645.5|644.9|645.6|645|645.9|645.3|645.5|644.9|129
1644486900000|2022-02-10 09:55:00|645.8|645.2|645.1|644.5|645.8|645.2|645.1|644.5|91
1644487200000|2022-02-10 10:00:00|645.3|644.7|645.1|644.5|645.6|645|645|644.4|42
1644487500000|2022-02-10 10:05:00|645|644.4|645.1|644.5|645.3|644.7|644.6|644|128
1644487800000|2022-02-10 10:10:00|644.9|644.3|645.6|645|645.6|645|644.8|644.2|114
1644488100000|2022-02-10 10:15:00|645.5|644.9|644.9|644.3|645.6|645|644.7|644.1|57
1644488400000|2022-02-10 10:20:00|644.8|644.2|644.9|644.3|645|644.4|644.1|643.5|187
1644488700000|2022-02-10 10:25:00|645|644.4|644.7|644.1|645.1|644.5|644.7|644.1|48
1644489000000|2022-02-10 10:30:00|644.6|644|644.6|644|645.3|644.7|644.6|644|84
1644489300000|2022-02-10 10:35:00|644.7|644.1|644.4|643.8|644.8|644.2|644.1|643.5|129
1644489600000|2022-02-10 10:40:00|644.6|644|644.1|643.5|644.6|644|644.1|643.5|51
1644489900000|2022-02-10 10:45:00|644.4|643.8|645|644.4|645|644.4|644.4|643.8|54
1644490200000|2022-02-10 10:50:00|644.9|644.3|644.6|644|645|644.4|644.4|643.8|101
1644490500000|2022-02-10 10:55:00|644.5|643.9|645.6|645|645.6|645|644.5|643.9|140
1644490800000|2022-02-10 11:00:00|645.3|644.7|645.7|645.1|645.8|645.2|645.2|644.6|119
1644491100000|2022-02-10 11:05:00|645.6|645|645.5|644.9|646.1|645.5|645.3|644.7|107
1644491400000|2022-02-10 11:10:00|645.6|645|645.4|644.8|645.6|645|645.1|644.5|209
1644491700000|2022-02-10 11:15:00|645.5|644.9|646.1|645.5|646.1|645.5|644.9|644.3|274
1644492000000|2022-02-10 11:20:00|646|645.4|646.1|645.5|646.2|645.6|645.7|645.1|1264
1644492300000|2022-02-10 11:25:00|646|645.4|645.2|644.6|646.1|645.5|645.1|644.5|460
1644492600000|2022-02-10 11:30:00|645.1|644.5|645.3|644.7|645.3|644.7|645.1|644.5|67
1644492900000|2022-02-10 11:35:00|645.6|645|645.6|645|645.6|645|645.6|645|63
1644493200000|2022-02-10 11:40:00|645.8|645.2|645.6|645|645.8|645.2|645.6|645|36
1644493500000|2022-02-10 11:45:00|645.8|645.2|645.8|645.2|645.9|645.3|645.2|644.6|283
1644493800000|2022-02-10 11:50:00|645.9|645.3|645.6|645|645.9|645.3|645.4|644.8|43
1644494100000|2022-02-10 11:55:00|645.5|644.9|646.3|645.7|646.3|645.7|645.5|644.9|84
1644494400000|2022-02-10 12:00:00|646.6|646|647.4|646.8|647.6|647|646.3|645.7|800
1644494700000|2022-02-10 12:05:00|647.5|646.9|648.1|647.5|648.1|647.5|647.2|646.6|617
1644495000000|2022-02-10 12:10:00|648|647.4|648.1|647.5|648.3|647.7|647.6|647|334
1644495300000|2022-02-10 12:15:00|647.9|647.3|648.9|648.3|649|648.4|647.8|647.2|311
1644495600000|2022-02-10 12:20:00|649|648.4|649.1|648.5|649.6|649|648.9|648.3|1236
1644495900000|2022-02-10 12:25:00|649|648.4|649|648.4|649.3|648.7|648.7|648.1|202
1644496200000|2022-02-10 12:30:00|648.9|648.3|648.5|647.9|649.2|648.6|648.4|647.8|312
1644496500000|2022-02-10 12:35:00|648.6|648|649.6|649|649.6|649|648.5|647.9|428
1644496800000|2022-02-10 12:40:00|649.4|648.8|649.3|648.7|649.5|648.9|648.6|648|443
1644497100000|2022-02-10 12:45:00|649.2|648.6|650|649.4|650|649.4|649.2|648.6|537
1644497400000|2022-02-10 12:50:00|649.9|649.3|651.9|651.3|652|651.4|649.8|649.2|813
1644497700000|2022-02-10 12:55:00|652.1|651.5|651.6|651|652.2|651.6|651.6|651|495
1644498000000|2022-02-10 13:00:00|651.7|651.1|653.4|652.8|653.4|652.8|651.6|651|1084
1644498300000|2022-02-10 13:05:00|653.6|653|653.1|652.5|654.1|653.5|653.1|652.5|1253
1644498600000|2022-02-10 13:10:00|652.9|652.3|653.4|652.8|653.7|653.1|652.9|652.3|1173
1644498900000|2022-02-10 13:15:00|653.3|652.7|653.1|652.5|653.9|653.3|653.1|652.5|876
1644499200000|2022-02-10 13:20:00|653|652.4|653.6|653|654.6|654|652.9|652.3|1386
1644499500000|2022-02-10 13:25:00|653.7|653.1|652.1|651.5|653.7|653.1|652.1|651.5|612
1644499800000|2022-02-10 13:30:00|652.2|651.6|649.3|648.7|652.2|651.6|649.3|648.7|1612
1644500100000|2022-02-10 13:35:00|649.6|649|649.3|648.7|649.7|649.1|648.2|647.6|1936
1644500400000|2022-02-10 13:40:00|649.2|648.6|652.8|652.2|653|652.4|649.1|648.5|1793
1644503400000|2022-02-10 14:30:00|652.6|652|652.5|651.9|652.8|652.2|649.8|649.2|7179
1644503700000|2022-02-10 14:35:00|652.7|652.1|653.4|652.8|653.8|653.2|651.1|650.5|2373
1644504000000|2022-02-10 14:40:00|653.5|652.9|654.8|654.2|654.8|654.2|652.8|652.2|2177
1644504300000|2022-02-10 14:45:00|654.6|654|656.5|655.9|656.9|656.3|654.4|653.8|4705
1644504600000|2022-02-10 14:50:00|656.6|656|658.1|657.5|658.1|657.5|656.2|655.6|2508
1644504900000|2022-02-10 14:55:00|658|657.4|657.1|656.5|658.4|657.8|656.4|655.8|2547
1644505200000|2022-02-10 15:00:00|657.2|656.6|655.6|655|657.4|656.8|655.6|655|2995
1644505500000|2022-02-10 15:05:00|655.8|655.2|657.1|656.5|658.1|657.5|655.7|655.1|2060
1644505800000|2022-02-10 15:10:00|657.3|656.7|658.2|657.6|659.4|658.8|657.1|656.5|2284
1644506100000|2022-02-10 15:15:00|658.4|657.8|658.9|658.3|658.9|658.3|656.7|656.1|1699
1644506400000|2022-02-10 15:20:00|659.1|658.5|657.5|656.9|659.5|658.9|657.5|656.9|3739
1644506700000|2022-02-10 15:25:00|657.7|657.1|658.5|657.9|659.5|658.9|657.5|656.9|2069
1644507000000|2022-02-10 15:30:00|659|658.4|658.6|658|661|660.4|658.3|657.7|4525
1644507300000|2022-02-10 15:35:00|658.7|658.1|659.3|658.7|660.8|660.2|658.3|657.7|3475
1644507600000|2022-02-10 15:40:00|659.5|658.9|658.9|658.3|659.5|658.9|658|657.4|1922
1644507900000|2022-02-10 15:45:00|658.8|658.2|659.2|658.6|660.5|659.9|658.7|658.1|1536
1644508200000|2022-02-10 15:50:00|659.4|658.8|656.3|655.7|660.2|659.6|655.9|655.3|2433
1644508500000|2022-02-10 15:55:00|656.4|655.8|656|655.4|656.9|656.3|655.4|654.8|2225
1644508800000|2022-02-10 16:00:00|655.9|655.3|656.2|655.6|656.9|656.3|654.7|654.1|2274
1644509100000|2022-02-10 16:05:00|656.3|655.7|656.7|656.1|657.7|657.1|656.2|655.6|1713
1644509400000|2022-02-10 16:10:00|657|656.4|655.2|654.6|657.7|657.1|654.9|654.3|1805
1644509700000|2022-02-10 16:15:00|655.1|654.5|655.4|654.8|656.5|655.9|654.9|654.3|1446
1644510000000|2022-02-10 16:20:00|655.3|654.7|656.9|656.3|656.9|656.3|654.9|654.3|1597
1644510300000|2022-02-10 16:25:00|657|656.4|657.5|656.9|658.5|657.9|656.9|656.3|2406
1644510600000|2022-02-10 16:30:00|657.4|656.8|655.4|654.8|657.7|657.1|655.4|654.8|1459
1644510900000|2022-02-10 16:35:00|655.9|655.3|655.2|654.6|656.1|655.5|654.2|653.6|1416
1644511200000|2022-02-10 16:40:00|655.1|654.5|655.2|654.6|655.2|654.6|654.1|653.5|1455
1644511500000|2022-02-10 16:45:00|655.3|654.7|655.9|655.3|656.4|655.8|654.9|654.3|1669
1644511800000|2022-02-10 16:50:00|655.8|655.2|654.2|653.6|655.8|655.2|654.1|653.5|1530
1644512100000|2022-02-10 16:55:00|654.1|653.5|650.1|649.5|654.1|653.5|650.1|649.5|4173
1644512400000|2022-02-10 17:00:00|650.4|649.8|652.4|651.8|652.9|652.3|649.1|648.5|3402
1644512700000|2022-02-10 17:05:00|652.6|652|650|649.4|652.9|652.3|649.8|649.2|1797
1644513000000|2022-02-10 17:10:00|650.1|649.5|650.6|650|651.1|650.5|649.8|649.2|1761
1644513300000|2022-02-10 17:15:00|650.5|649.9|650.3|649.7|651.1|650.5|648.8|648.2|1961
1644513600000|2022-02-10 17:20:00|650.1|649.5|648.9|648.3|650.3|649.7|648.8|648.2|2722
1644513900000|2022-02-10 17:25:00|649.1|648.5|647.6|647|649.1|648.5|647|646.4|1898
1644514200000|2022-02-10 17:30:00|648.1|647.5|648.4|647.8|648.6|648|646.9|646.3|1854
1644514500000|2022-02-10 17:35:00|648.5|647.9|648.3|647.7|649.3|648.7|648.1|647.5|1400
1644514800000|2022-02-10 17:40:00|648.1|647.5|647.9|647.3|649.6|649|647.9|647.3|1485
1644515100000|2022-02-10 17:45:00|648.1|647.5|648.1|647.5|648.6|648|648|647.4|738
1644515400000|2022-02-10 17:50:00|648.3|647.7|648.1|647.5|648.6|648|647.6|647|706
1644515700000|2022-02-10 17:55:00|647.9|647.3|648.1|647.5|648.4|647.8|647.6|647|1819
1644516000000|2022-02-10 18:00:00|648.2|647.6|647.3|646.7|648.6|648|646.8|646.2|3286
1644516300000|2022-02-10 18:05:00|647.1|646.5|645.7|645.1|647.3|646.7|645.6|645|1497
1644516600000|2022-02-10 18:10:00|645.6|645|646.6|646|647.1|646.5|645.6|645|2331
1644516900000|2022-02-10 18:15:00|646.3|645.7|644.6|644|646.6|646|644.4|643.8|1824
1644517200000|2022-02-10 18:20:00|644.9|644.3|642.6|642|645.2|644.6|642.6|642|2129
1644517500000|2022-02-10 18:25:00|642.7|642.1|643.4|642.8|644.1|643.5|641.1|640.5|3223
1644517800000|2022-02-10 18:30:00|643.5|642.9|642.1|641.5|643.6|643|642.1|641.5|1013
1644518100000|2022-02-10 18:35:00|642.2|641.6|638.9|638.3|642.4|641.8|638.9|638.3|2381
1644518400000|2022-02-10 18:40:00|638.8|638.2|640.6|640|641.2|640.6|638.1|637.5|3218
1644518700000|2022-02-10 18:45:00|640.7|640.1|640.4|639.8|641.1|640.5|639.5|638.9|1895
1644519000000|2022-02-10 18:50:00|640.5|639.9|641.4|640.8|641.6|641|639.6|639|1549
1644519300000|2022-02-10 18:55:00|641.3|640.7|640.1|639.5|641.4|640.8|639.4|638.8|1787
1644519600000|2022-02-10 19:00:00|640|639.4|640.6|640|640.9|640.3|639.4|638.8|1539
1644519900000|2022-02-10 19:05:00|640.4|639.8|641.2|640.6|641.2|640.6|639.9|639.3|6506
1644520200000|2022-02-10 19:10:00|641|640.4|640.9|640.3|641.9|641.3|640.4|639.8|8116
1644520500000|2022-02-10 19:15:00|641.1|640.5|641.2|640.6|641.4|640.8|640.9|640.3|8956
1644541200000|2022-02-11 01:00:00|640.1|639.5|639.9|639.3|640.2|639.6|639.1|638.5|2846
1644541500000|2022-02-11 01:05:00|639.8|639.2|640.2|639.6|641.7|641.1|639.8|639.2|1515
1644541800000|2022-02-11 01:10:00|640.1|639.5|639.1|638.5|640.2|639.6|638.7|638.1|1643
1644542100000|2022-02-11 01:15:00|639|638.4|639.4|638.8|639.9|639.3|639|638.4|814
1644542400000|2022-02-11 01:20:00|639.3|638.7|638.9|638.3|639.6|639|638.8|638.2|312
1644542700000|2022-02-11 01:25:00|638.6|638|639|638.4|639.1|638.5|638.6|638|240
1644543000000|2022-02-11 01:30:00|638.9|638.3|637.9|637.3|638.9|638.3|637.4|636.8|506
1644543300000|2022-02-11 01:35:00|637.7|637.1|637.9|637.3|637.9|637.3|637.4|636.8|197
1644543600000|2022-02-11 01:40:00|637.8|637.2|638.9|638.3|639.1|638.5|637.8|637.2|129
1644543900000|2022-02-11 01:45:00|638.8|638.2|638.7|638.1|638.9|638.3|638.4|637.8|75
1644544200000|2022-02-11 01:50:00|638.8|638.2|639|638.4|639.1|638.5|638.6|638|145
1644544500000|2022-02-11 01:55:00|639.1|638.5|639.4|638.8|639.9|639.3|639.1|638.5|211
1644544800000|2022-02-11 02:00:00|639.6|639|639.7|639.1|640.1|639.5|639.5|638.9|106
1644545100000|2022-02-11 02:05:00|639.5|638.9|639.4|638.8|639.7|639.1|639.4|638.8|48
1644545400000|2022-02-11 02:10:00|639.2|638.6|639.6|639|639.7|639.1|639|638.4|33
1644545700000|2022-02-11 02:15:00|639.5|638.9|639.5|638.9|639.7|639.1|639.4|638.8|54
1644546000000|2022-02-11 02:20:00|639.4|638.8|639.4|638.8|639.6|639|639.4|638.8|18
1644546300000|2022-02-11 02:25:00|639.3|638.7|639.5|638.9|639.5|638.9|639.3|638.7|21
1644546600000|2022-02-11 02:30:00|639.6|639|640.3|639.7|640.4|639.8|639.5|638.9|75
1644546900000|2022-02-11 02:35:00|640.4|639.8|640.2|639.6|640.4|639.8|639.9|639.3|32
1644547200000|2022-02-11 02:40:00|640.3|639.7|640.9|640.3|641|640.4|640.2|639.6|74
1644547500000|2022-02-11 02:45:00|640.8|640.2|640.9|640.3|641.1|640.5|640.8|640.2|26
1644547800000|2022-02-11 02:50:00|640.7|640.1|641.1|640.5|641.1|640.5|640.7|640.1|58
1644548100000|2022-02-11 02:55:00|641|640.4|641.4|640.8|641.9|641.3|641|640.4|116
1644548400000|2022-02-11 03:00:00|641.3|640.7|640.9|640.3|641.4|640.8|640.9|640.3|68
1644548700000|2022-02-11 03:05:00|640.8|640.2|640.9|640.3|640.9|640.3|640.7|640.1|69
1644549000000|2022-02-11 03:10:00|640.8|640.2|640.9|640.3|641|640.4|640.7|640.1|44
1644549300000|2022-02-11 03:15:00|641|640.4|641|640.4|641.1|640.5|640.9|640.3|5
1644549600000|2022-02-11 03:20:00|641.1|640.5|641.1|640.5|641.1|640.5|640.8|640.2|34
1644549900000|2022-02-11 03:25:00|641.4|640.8|641.3|640.7|641.4|640.8|641.1|640.5|69
1644550200000|2022-02-11 03:30:00|641.4|640.8|640.9|640.3|641.4|640.8|640.9|640.3|23
1644550500000|2022-02-11 03:35:00|641|640.4|640.9|640.3|641.1|640.5|640.9|640.3|22
1644550800000|2022-02-11 03:40:00|640.8|640.2|641|640.4|641.1|640.5|640.8|640.2|21
1644551100000|2022-02-11 03:45:00|640.9|640.3|640.9|640.3|641|640.4|640.8|640.2|13
1644551400000|2022-02-11 03:50:00|640.8|640.2|640.8|640.2|640.9|640.3|640.6|640|55
1644551700000|2022-02-11 03:55:00|640.9|640.3|640.9|640.3|640.9|640.3|640.8|640.2|43
1644552000000|2022-02-11 04:00:00|641|640.4|641.1|640.5|641.1|640.5|640.9|640.3|3
1644552300000|2022-02-11 04:05:00|641|640.4|641.1|640.5|641.1|640.5|641|640.4|11
1644552600000|2022-02-11 04:10:00|641.3|640.7|641|640.4|641.3|640.7|641|640.4|49
1644552900000|2022-02-11 04:15:00|641.1|640.5|641.2|640.6|641.2|640.6|641.1|640.5|39
1644553200000|2022-02-11 04:20:00|641.1|640.5|641.1|640.5|641.1|640.5|641.1|640.5|10
1644553500000|2022-02-11 04:25:00|641|640.4|640.9|640.3|641.1|640.5|640.9|640.3|15
1644553800000|2022-02-11 04:30:00|641|640.4|640.9|640.3|641|640.4|640.9|640.3|11
1644554100000|2022-02-11 04:35:00|640.8|640.2|640.7|640.1|640.8|640.2|640.6|640|17
1644554400000|2022-02-11 04:40:00|640.6|640|640.8|640.2|640.9|640.3|640.6|640|9
1644554700000|2022-02-11 04:45:00|640.9|640.3|640.8|640.2|640.9|640.3|640.8|640.2|10
1644555000000|2022-02-11 04:50:00|640.9|640.3|640.9|640.3|640.9|640.3|640.6|640|18
1644555300000|2022-02-11 04:55:00|640.8|640.2|640.9|640.3|641|640.4|640.8|640.2|25
1644555600000|2022-02-11 05:00:00|640.8|640.2|640.6|640|640.8|640.2|640.6|640|33
1644555900000|2022-02-11 05:05:00|640.8|640.2|640.9|640.3|641|640.4|640.8|640.2|17
1644556200000|2022-02-11 05:10:00|641|640.4|641.1|640.5|641.1|640.5|640.9|640.3|40
1644556500000|2022-02-11 05:15:00|640.9|640.3|640.9|640.3|640.9|640.3|640.9|640.3|21
1644556800000|2022-02-11 05:20:00|640.8|640.2|640.8|640.2|640.8|640.2|640.6|640|18
1644557100000|2022-02-11 05:25:00|640.9|640.3|640.6|640|640.9|640.3|640.6|640|45
1644557400000|2022-02-11 05:30:00|640.5|639.9|640.4|639.8|640.5|639.9|640.1|639.5|40
1644557700000|2022-02-11 05:35:00|640.3|639.7|640.4|639.8|640.8|640.2|640.3|639.7|43
1644558000000|2022-02-11 05:40:00|640.5|639.9|641.1|640.5|641.1|640.5|640.4|639.8|32
1644558300000|2022-02-11 05:45:00|641|640.4|641.1|640.5|641.3|640.7|640.9|640.3|38
1644558600000|2022-02-11 05:50:00|640.9|640.3|641.1|640.5|641.1|640.5|640.9|640.3|37
1644558900000|2022-02-11 05:55:00|641|640.4|640.6|640|641|640.4|640.5|639.9|45
1644559200000|2022-02-11 06:00:00|640.8|640.2|640.9|640.3|640.9|640.3|640.8|640.2|26
1644559500000|2022-02-11 06:05:00|640.8|640.2|640.6|640|640.9|640.3|640.6|640|29
1644559800000|2022-02-11 06:10:00|640.9|640.3|640.9|640.3|641.1|640.5|640.9|640.3|46
1644560100000|2022-02-11 06:15:00|641|640.4|640.7|640.1|641|640.4|640.5|639.9|28
1644560400000|2022-02-11 06:20:00|640.6|640|640.8|640.2|640.9|640.3|640.6|640|35
1644560700000|2022-02-11 06:25:00|640.6|640|640.6|640|640.6|640|640.4|639.8|29
1644561000000|2022-02-11 06:30:00|640.5|639.9|640|639.4|640.6|640|639.9|639.3|53
1644561300000|2022-02-11 06:35:00|640.1|639.5|639.9|639.3|640.4|639.8|639.7|639.1|57
1644561600000|2022-02-11 06:40:00|639.8|639.2|639.9|639.3|639.9|639.3|639.5|638.9|36
1644561900000|2022-02-11 06:45:00|639.8|639.2|639.6|639|640|639.4|639.6|639|42
1644562200000|2022-02-11 06:50:00|639.4|638.8|638.6|638|639.5|638.9|638.6|638|153
1644562500000|2022-02-11 06:55:00|638.9|638.3|638.6|638|638.9|638.3|638.6|638|31
1644562800000|2022-02-11 07:00:00|638.5|637.9|639.1|638.5|639.1|638.5|638.5|637.9|39
1644563100000|2022-02-11 07:05:00|639|638.4|639.4|638.8|639.4|638.8|639|638.4|20
1644563400000|2022-02-11 07:10:00|639.5|638.9|639.5|638.9|639.6|639|639.1|638.5|67
1644563700000|2022-02-11 07:15:00|639.6|639|638.9|638.3|639.8|639.2|638.8|638.2|72
1644564000000|2022-02-11 07:20:00|638.8|638.2|638.8|638.2|638.9|638.3|638.3|637.7|78
1644564300000|2022-02-11 07:25:00|638.7|638.1|638.9|638.3|639.1|638.5|638.6|638|65
1644564600000|2022-02-11 07:30:00|638.8|638.2|639.3|638.7|639.3|638.7|638.8|638.2|45
1644564900000|2022-02-11 07:35:00|639.5|638.9|640|639.4|640|639.4|639.3|638.7|68
1644565200000|2022-02-11 07:40:00|639.9|639.3|639.9|639.3|640.1|639.5|639.6|639|17
1644565500000|2022-02-11 07:45:00|639.8|639.2|639.9|639.3|639.9|639.3|639.5|638.9|142
1644565800000|2022-02-11 07:50:00|639.8|639.2|639.7|639.1|640|639.4|639.4|638.8|82
1644566100000|2022-02-11 07:55:00|639.6|639|640.4|639.8|640.4|639.8|639.6|639|32
1644566400000|2022-02-11 08:00:00|640.5|639.9|640.1|639.5|640.5|639.9|639.9|639.3|54
1644566700000|2022-02-11 08:05:00|640|639.4|640.7|640.1|640.9|640.3|639.9|639.3|56
1644567000000|2022-02-11 08:10:00|640.9|640.3|642.3|641.7|642.7|642.1|640.9|640.3|244
1644567300000|2022-02-11 08:15:00|642.2|641.6|642.4|641.8|642.4|641.8|641.5|640.9|62
1644567600000|2022-02-11 08:20:00|642.3|641.7|642.4|641.8|643|642.4|642.3|641.7|82
1644567900000|2022-02-11 08:25:00|642.6|642|642.4|641.8|642.8|642.2|642.3|641.7|66
1644568200000|2022-02-11 08:30:00|642.3|641.7|641.5|640.9|642.4|641.8|641.4|640.8|56
1644568500000|2022-02-11 08:35:00|641.6|641|640.9|640.3|641.6|641|640.9|640.3|209
1644568800000|2022-02-11 08:40:00|641|640.4|641.5|640.9|642.1|641.5|641|640.4|76
1644569100000|2022-02-11 08:45:00|641.4|640.8|641.5|640.9|641.8|641.2|641.4|640.8|56
1644569400000|2022-02-11 08:50:00|641.6|641|641.8|641.2|641.9|641.3|641.6|641|30
1644569700000|2022-02-11 08:55:00|641.9|641.3|641.4|640.8|641.9|641.3|641.4|640.8|134
1644570000000|2022-02-11 09:00:00|641.7|641.1|642.2|641.6|642.4|641.8|641.5|640.9|96
1644570300000|2022-02-11 09:05:00|642.1|641.5|642.6|642|642.6|642|642|641.4|27
1644570600000|2022-02-11 09:10:00|642.5|641.9|642.9|642.3|643|642.4|642.4|641.8|23
1644570900000|2022-02-11 09:15:00|643.1|642.5|642.4|641.8|643.2|642.6|642.4|641.8|122
1644571200000|2022-02-11 09:20:00|642.5|641.9|642.6|642|642.6|642|642.4|641.8|24
1644571500000|2022-02-11 09:25:00|642.8|642.2|643.3|642.7|643.4|642.8|642.8|642.2|32
1644571800000|2022-02-11 09:30:00|643.1|642.5|643|642.4|643.4|642.8|642.8|642.2|56
1644572100000|2022-02-11 09:35:00|642.9|642.3|643.4|642.8|643.6|643|642.9|642.3|43
1644572400000|2022-02-11 09:40:00|643.5|642.9|643.4|642.8|643.9|643.3|643.3|642.7|150
1644572700000|2022-02-11 09:45:00|643.6|643|644.1|643.5|644.3|643.7|643.6|643|57
1644573000000|2022-02-11 09:50:00|644.2|643.6|643.9|643.3|644.4|643.8|643.9|643.3|34
1644573300000|2022-02-11 09:55:00|644.1|643.5|644.4|643.8|644.6|644|644.1|643.5|76
1644573600000|2022-02-11 10:00:00|644.2|643.6|645|644.4|645.3|644.7|644.2|643.6|138
1644573900000|2022-02-11 10:05:00|645.1|644.5|645.1|644.5|645.1|644.5|644.9|644.3|34
1644574200000|2022-02-11 10:10:00|644.9|644.3|644.9|644.3|645.1|644.5|644.9|644.3|38
1644574500000|2022-02-11 10:15:00|645|644.4|644.2|643.6|645.1|644.5|644|643.4|54
1644574800000|2022-02-11 10:20:00|644.3|643.7|645.9|645.3|645.9|645.3|644.2|643.6|124
1644575100000|2022-02-11 10:25:00|645.8|645.2|645.6|645|645.9|645.3|645.6|645|52
1644575400000|2022-02-11 10:30:00|645.7|645.1|646|645.4|646.3|645.7|645.5|644.9|39
1644575700000|2022-02-11 10:35:00|645.9|645.3|646.4|645.8|646.4|645.8|645.8|645.2|81
1644576000000|2022-02-11 10:40:00|646.6|646|646.2|645.6|646.7|646.1|646.1|645.5|107
1644576300000|2022-02-11 10:45:00|646.3|645.7|646.1|645.5|646.3|645.7|645.9|645.3|34
1644576600000|2022-02-11 10:50:00|646|645.4|646.4|645.8|646.4|645.8|645.4|644.8|55
1644576900000|2022-02-11 10:55:00|645.9|645.3|645.6|645|646.1|645.5|645.4|644.8|68
1644577200000|2022-02-11 11:00:00|645.7|645.1|646|645.4|646.1|645.5|645.3|644.7|38
1644577500000|2022-02-11 11:05:00|646.1|645.5|646.8|646.2|646.8|646.2|646.1|645.5|46
1644577800000|2022-02-11 11:10:00|646.7|646.1|646.6|646|646.9|646.3|646.4|645.8|358
1644578100000|2022-02-11 11:15:00|646.7|646.1|647.3|646.7|647.5|646.9|646.7|646.1|319
1644578400000|2022-02-11 11:20:00|647.2|646.6|646.8|646.2|647.4|646.8|646.8|646.2|43
1644578700000|2022-02-11 11:25:00|646.7|646.1|647.3|646.7|647.3|646.7|646.4|645.8|82
1644579000000|2022-02-11 11:30:00|647.4|646.8|646.6|646|647.4|646.8|646.5|645.9|79
1644579300000|2022-02-11 11:35:00|646.5|645.9|646.3|645.7|646.5|645.9|645.8|645.2|367
1644579600000|2022-02-11 11:40:00|646.2|645.6|646|645.4|646.4|645.8|645.9|645.3|204
1644579900000|2022-02-11 11:45:00|646.1|645.5|645.4|644.8|646.4|645.8|645.4|644.8|98
1644580200000|2022-02-11 11:50:00|645.1|644.5|645|644.4|645.3|644.7|644.6|644|165
1644580500000|2022-02-11 11:55:00|644.9|644.3|644.6|644|645.1|644.5|644.5|643.9|76
1644580800000|2022-02-11 12:00:00|644.7|644.1|645.5|644.9|645.6|645|644.4|643.8|122
1644581100000|2022-02-11 12:05:00|645.4|644.8|645.9|645.3|646.1|645.5|645.2|644.6|305
1644581400000|2022-02-11 12:10:00|645.8|645.2|644.9|644.3|645.8|645.2|644.9|644.3|127
1644581700000|2022-02-11 12:15:00|645.2|644.6|645.4|644.8|645.6|645|645.2|644.6|182
1644582000000|2022-02-11 12:20:00|645.5|644.9|646|645.4|646.1|645.5|645.2|644.6|136
1644582300000|2022-02-11 12:25:00|646.1|645.5|646.6|646|646.6|646|646|645.4|120
1644582600000|2022-02-11 12:30:00|646.7|646.1|646.8|646.2|646.9|646.3|646.3|645.7|285
1644582900000|2022-02-11 12:35:00|646.7|646.1|646.4|645.8|646.8|646.2|646.3|645.7|72
1644583200000|2022-02-11 12:40:00|646.3|645.7|645.6|645|646.3|645.7|645.5|644.9|161
1644583500000|2022-02-11 12:45:00|645.5|644.9|645.9|645.3|646.1|645.5|645.2|644.6|135
1644583800000|2022-02-11 12:50:00|646|645.4|645.7|645.1|646.9|646.3|645.7|645.1|160
1644584100000|2022-02-11 12:55:00|645.8|645.2|644.9|644.3|645.9|645.3|644.9|644.3|129
1644584400000|2022-02-11 13:00:00|645|644.4|645.4|644.8|645.4|644.8|644.2|643.6|245
1644584700000|2022-02-11 13:05:00|645.5|644.9|646.1|645.5|646.1|645.5|645.1|644.5|153
1644585000000|2022-02-11 13:10:00|645.9|645.3|646.2|645.6|646.9|646.3|645.8|645.2|385
1644585300000|2022-02-11 13:15:00|646.3|645.7|646|645.4|646.4|645.8|645.6|645|115
1644585600000|2022-02-11 13:20:00|646.1|645.5|646.4|645.8|646.9|646.3|646|645.4|204
1644585900000|2022-02-11 13:25:00|646.5|645.9|646.6|646|646.9|646.3|646.4|645.8|95
1644586200000|2022-02-11 13:30:00|646.4|645.8|646.1|645.5|646.6|646|645.9|645.3|226
1644586500000|2022-02-11 13:35:00|646|645.4|645|644.4|646.1|645.5|644.3|643.7|210
1644586800000|2022-02-11 13:40:00|645.1|644.5|644.2|643.6|645.1|644.5|643.3|642.7|684
1644589800000|2022-02-11 14:30:00|644.9|644.3|644.8|644.2|646.9|646.3|643.6|643|4445
1644590100000|2022-02-11 14:35:00|644.7|644.1|646.3|645.7|646.8|646.2|644.3|643.7|1950
1644590400000|2022-02-11 14:40:00|646.4|645.8|647.1|646.5|648.1|647.5|646.2|645.6|2188
1644590700000|2022-02-11 14:45:00|647.3|646.7|648.1|647.5|648.9|648.3|647.3|646.7|1407
1644591000000|2022-02-11 14:50:00|647.9|647.3|645.8|645.2|648.3|647.7|645.4|644.8|1937
1644591300000|2022-02-11 14:55:00|645.7|645.1|646.6|646|646.8|646.2|644.8|644.2|1860
1644591600000|2022-02-11 15:00:00|646.8|646.2|648.1|647.5|648.1|647.5|646.6|646|1568
1644591900000|2022-02-11 15:05:00|647.8|647.2|647.3|646.7|647.8|647.2|646.6|646|1298
1644592200000|2022-02-11 15:10:00|647.6|647|648.1|647.5|648.3|647.7|646.7|646.1|2666
1644592500000|2022-02-11 15:15:00|648.2|647.6|648.3|647.7|648.8|648.2|647.3|646.7|1133
1644592800000|2022-02-11 15:20:00|648.4|647.8|648.9|648.3|649|648.4|648.2|647.6|1000
1644593100000|2022-02-11 15:25:00|649.1|648.5|648.7|648.1|649.4|648.8|648.4|647.8|1752
1644593400000|2022-02-11 15:30:00|648.6|648|646.9|646.3|648.9|648.3|645.9|645.3|3441
1644593700000|2022-02-11 15:35:00|647|646.4|646.8|646.2|647.6|647|646.4|645.8|1473
1644594000000|2022-02-11 15:40:00|646.7|646.1|645.6|645|646.9|646.3|645.4|644.8|1146
1644594300000|2022-02-11 15:45:00|645.9|645.3|645.5|644.9|646.6|646|645.4|644.8|1094
1644594600000|2022-02-11 15:50:00|645.6|645|645.6|645|646.1|645.5|645.4|644.8|1132
1644594900000|2022-02-11 15:55:00|645.4|644.8|644.1|643.5|645.4|644.8|643.5|642.9|4779
1644595200000|2022-02-11 16:00:00|644|643.4|645.3|644.7|645.6|645|643.9|643.3|951
1644595500000|2022-02-11 16:05:00|645.5|644.9|645.8|645.2|646.6|646|645.4|644.8|1135
1644595800000|2022-02-11 16:10:00|645.6|645|646.1|645.5|646.6|646|645.6|645|1092
1644596100000|2022-02-11 16:15:00|646.3|645.7|645.6|645|646.3|645.7|645.3|644.7|793
1644596400000|2022-02-11 16:20:00|645.7|645.1|646.3|645.7|646.5|645.9|645.3|644.7|448
1644596700000|2022-02-11 16:25:00|646.5|645.9|645.3|644.7|646.5|645.9|645.3|644.7|446
1644597000000|2022-02-11 16:30:00|645.2|644.6|644.5|643.9|645.2|644.6|644|643.4|819
1644597300000|2022-02-11 16:35:00|644.6|644|643|642.4|644.6|644|642.5|641.9|1371
1644597600000|2022-02-11 16:40:00|642.9|642.3|641.3|640.7|643|642.4|640.5|639.9|1182
1644597900000|2022-02-11 16:45:00|641.5|640.9|642|641.4|642.3|641.7|641.3|640.7|763
1644598200000|2022-02-11 16:50:00|641.9|641.3|642.1|641.5|642.3|641.7|641.8|641.2|581
1644598500000|2022-02-11 16:55:00|642.2|641.6|643.2|642.6|643.5|642.9|642.1|641.5|1151
1644598800000|2022-02-11 17:00:00|643.1|642.5|642.8|642.2|643.5|642.9|642.3|641.7|2702
1644599100000|2022-02-11 17:05:00|642.7|642.1|642.5|641.9|642.8|642.2|642.3|641.7|701
1644599400000|2022-02-11 17:10:00|642.6|642|644|643.4|644|643.4|642.3|641.7|2905
1644599700000|2022-02-11 17:15:00|644.1|643.5|643.8|643.2|644.8|644.2|643.8|643.2|931
1644600000000|2022-02-11 17:20:00|643.7|643.1|643.3|642.7|644|643.4|643.3|642.7|711
1644600300000|2022-02-11 17:25:00|643.5|642.9|644.8|644.2|644.9|644.3|643.4|642.8|1377
1644600600000|2022-02-11 17:30:00|644.6|644|644.6|644|645.2|644.6|644.2|643.6|671
1644600900000|2022-02-11 17:35:00|644.8|644.2|644.5|643.9|644.8|644.2|644|643.4|332
1644601200000|2022-02-11 17:40:00|644.3|643.7|644.6|644|644.8|644.2|644.3|643.7|324
1644601500000|2022-02-11 17:45:00|644.8|644.2|644.3|643.7|644.8|644.2|644.1|643.5|422
1644601800000|2022-02-11 17:50:00|644.1|643.5|643.7|643.1|644.3|643.7|643.6|643|691
1644602100000|2022-02-11 17:55:00|643.8|643.2|643.5|642.9|643.8|643.2|643.3|642.7|582
1644602400000|2022-02-11 18:00:00|643.6|643|644.3|643.7|644.3|643.7|643.5|642.9|733
1644602700000|2022-02-11 18:05:00|644|643.4|644.5|643.9|645|644.4|644|643.4|666
1644603000000|2022-02-11 18:10:00|644.8|644.2|644.5|643.9|644.8|644.2|644.3|643.7|1197
1644603300000|2022-02-11 18:15:00|644.3|643.7|644|643.4|644.3|643.7|643.5|642.9|978
1644603600000|2022-02-11 18:20:00|643.9|643.3|644|643.4|644.5|643.9|643.8|643.2|811
1644603900000|2022-02-11 18:25:00|643.8|643.2|644.3|643.7|644.4|643.8|643.5|642.9|1148
1644604200000|2022-02-11 18:30:00|644.5|643.9|645.8|645.2|646.1|645.5|644.4|643.8|3719
1644604500000|2022-02-11 18:35:00|645.9|645.3|648.3|647.7|648.4|647.8|645.8|645.2|2458
1644604800000|2022-02-11 18:40:00|648.4|647.8|650.9|650.3|650.9|650.3|648.3|647.7|7210
1644605100000|2022-02-11 18:45:00|651|650.4|656.2|655.6|656.3|655.7|650.9|650.3|4889
1644605400000|2022-02-11 18:50:00|656.3|655.7|654.8|654.2|657|656.4|653.6|653|2049
1644605700000|2022-02-11 18:55:00|654.7|654.1|655.4|654.8|655.6|655|653.6|653|1875
1644606000000|2022-02-11 19:00:00|655.5|654.9|652.8|652.2|655.6|655|651.9|651.3|2768
1644606300000|2022-02-11 19:05:00|652.7|652.1|652.8|652.2|653.7|653.1|651.8|651.2|3014
1644606600000|2022-02-11 19:10:00|652.5|651.9|650.3|649.7|652.6|652|650.3|649.7|8991
1644606900000|2022-02-11 19:15:00|650.5|649.9|649.9|649.3|651.8|651.2|649.9|649.3|2432
1644800400000|2022-02-14 01:00:00|652.8|651.8|654.8|654.2|656.5|655.9|651.8|651.2|1861
1644800700000|2022-02-14 01:05:00|654.7|654.1|654|653.4|654.7|654.1|653|652.4|1052
1644801000000|2022-02-14 01:10:00|653.9|653.3|653.5|652.9|654|653.4|653.1|652.5|259
1644801300000|2022-02-14 01:15:00|653.6|653|653.9|653.3|654.1|653.5|653.2|652.6|2167
1644801600000|2022-02-14 01:20:00|654|653.4|653.6|653|654.1|653.5|653.1|652.5|169
1644801900000|2022-02-14 01:25:00|653.5|652.9|653.4|652.8|653.7|653.1|653.3|652.7|116
1644802200000|2022-02-14 01:30:00|653.5|652.9|653.7|653.1|653.9|653.3|653.5|652.9|88
1644802500000|2022-02-14 01:35:00|653.4|652.8|653.9|653.3|653.9|653.3|653.1|652.5|102
1644802800000|2022-02-14 01:40:00|653.7|653.1|653.4|652.8|653.7|653.1|653.2|652.6|86
1644803100000|2022-02-14 01:45:00|653.7|653.1|654.3|653.7|654.3|653.7|653.3|652.7|130
1644803400000|2022-02-14 01:50:00|654.2|653.6|655.2|654.6|655.4|654.8|653.9|653.3|167
1644803700000|2022-02-14 01:55:00|655.4|654.8|654.6|654|655.5|654.9|654.6|654|158
1644804000000|2022-02-14 02:00:00|654.5|653.9|654.7|654.1|654.7|654.1|654.4|653.8|30
1644804300000|2022-02-14 02:05:00|654.6|654|654.8|654.2|655.2|654.6|654.6|654|45
1644804600000|2022-02-14 02:10:00|654.7|654.1|654.4|653.8|654.8|654.2|654.4|653.8|75
1644804900000|2022-02-14 02:15:00|654.2|653.6|654.4|653.8|654.4|653.8|654.1|653.5|42
1644805200000|2022-02-14 02:20:00|654.3|653.7|654.7|654.1|654.9|654.3|654.2|653.6|45
1644805500000|2022-02-14 02:25:00|654.4|653.8|654.3|653.7|654.7|654.1|653.9|653.3|84
1644805800000|2022-02-14 02:30:00|654.4|653.8|654.2|653.6|654.7|654.1|654.2|653.6|62
1644806100000|2022-02-14 02:35:00|654.3|653.7|654.2|653.6|654.4|653.8|653.9|653.3|35
1644806400000|2022-02-14 02:40:00|654|653.4|654.4|653.8|654.4|653.8|654|653.4|11
1644806700000|2022-02-14 02:45:00|654.2|653.6|654.2|653.6|654.4|653.8|654.1|653.5|15
1644807000000|2022-02-14 02:50:00|654.3|653.7|654.7|654.1|654.7|654.1|654.2|653.6|30
1644807300000|2022-02-14 02:55:00|654.6|654|654.3|653.7|654.7|654.1|654.2|653.6|56
1644807600000|2022-02-14 03:00:00|654.2|653.6|655.2|654.6|655.4|654.8|654.2|653.6|166
1644807900000|2022-02-14 03:05:00|655.1|654.5|655.2|654.6|655.3|654.7|655|654.4|43
1644808200000|2022-02-14 03:10:00|655.3|654.7|655.4|654.8|655.6|655|655.1|654.5|38
1644808500000|2022-02-14 03:15:00|655.6|655|655.7|655.1|655.8|655.2|655.3|654.7|119
1644808800000|2022-02-14 03:20:00|655.9|655.3|656.2|655.6|656.2|655.6|655.9|655.3|43
1644809100000|2022-02-14 03:25:00|656.3|655.7|656.3|655.7|656.3|655.7|656.2|655.6|50
1644809400000|2022-02-14 03:30:00|656.4|655.8|656.2|655.6|656.4|655.8|656.1|655.5|113
1644809700000|2022-02-14 03:35:00|656.1|655.5|656.4|655.8|656.4|655.8|656.1|655.5|34
1644810000000|2022-02-14 03:40:00|656.3|655.7|656.2|655.6|656.4|655.8|655.9|655.3|53
1644810300000|2022-02-14 03:45:00|656.3|655.7|655.7|655.1|656.3|655.7|655.7|655.1|113
1644810600000|2022-02-14 03:50:00|655.8|655.2|655.9|655.3|655.9|655.3|655.8|655.2|40
1644810900000|2022-02-14 03:55:00|656|655.4|656.1|655.5|656.2|655.6|655.9|655.3|101
1644811200000|2022-02-14 04:00:00|656|655.4|655.9|655.3|656|655.4|655.9|655.3|15
1644811500000|2022-02-14 04:05:00|656|655.4|656.2|655.6|656.4|655.8|656|655.4|33
1644811800000|2022-02-14 04:10:00|656.1|655.5|655.9|655.3|656.1|655.5|655.9|655.3|28
1644812100000|2022-02-14 04:15:00|655.8|655.2|655.8|655.2|655.9|655.3|655.7|655.1|18
1644812400000|2022-02-14 04:20:00|655.9|655.3|655.7|655.1|655.9|655.3|655.5|654.9|21
1644812700000|2022-02-14 04:25:00|655.6|655|655.7|655.1|655.7|655.1|655.6|655|9
1644813000000|2022-02-14 04:30:00|655.6|655|655.6|655|655.6|655|655.6|655|25
1644813300000|2022-02-14 04:35:00|655.4|654.8|655.3|654.7|655.6|655|655.2|654.6|105
1644813600000|2022-02-14 04:40:00|655.2|654.6|655.2|654.6|655.3|654.7|655.2|654.6|14
1644813900000|2022-02-14 04:45:00|655.3|654.7|655.4|654.8|655.5|654.9|655.2|654.6|24
1644814200000|2022-02-14 04:50:00|||||||||6
1644814500000|2022-02-14 04:55:00|655.3|654.7|655.4|654.8|655.4|654.8|655.2|654.6|10
1644814800000|2022-02-14 05:00:00|655.3|654.7|655.3|654.7|655.5|654.9|655.3|654.7|20
1644815100000|2022-02-14 05:05:00|655.2|654.6|655.2|654.6|655.3|654.7|655.2|654.6|10
1644815400000|2022-02-14 05:10:00|655.3|654.7|655.2|654.6|655.4|654.8|655.2|654.6|18
1644815700000|2022-02-14 05:15:00|655.1|654.5|655|654.4|655.1|654.5|655|654.4|13
1644816000000|2022-02-14 05:20:00|654.9|654.3|654.8|654.2|655|654.4|654.7|654.1|21
1644816300000|2022-02-14 05:25:00|654.9|654.3|654.9|654.3|655|654.4|654.9|654.3|21
1644816600000|2022-02-14 05:30:00|655|654.4|655|654.4|655.2|654.6|654.9|654.3|28
1644816900000|2022-02-14 05:35:00|655.1|654.5|654.7|654.1|655.1|654.5|654.7|654.1|7
1644817200000|2022-02-14 05:40:00|654.8|654.2|653.9|653.3|654.9|654.3|653.9|653.3|68
1644817500000|2022-02-14 05:45:00|654.1|653.5|654.2|653.6|654.3|653.7|654.1|653.5|29
1644817800000|2022-02-14 05:50:00|654.1|653.5|654.2|653.6|654.2|653.6|654.1|653.5|17
1644818100000|2022-02-14 05:55:00|654.3|653.7|654.3|653.7|654.4|653.8|654.2|653.6|14
1644818400000|2022-02-14 06:00:00|654.4|653.8|654.6|654|654.7|654.1|654.3|653.7|23
1644818700000|2022-02-14 06:05:00|654.7|654.1|654.4|653.8|654.7|654.1|654.3|653.7|65
1644819000000|2022-02-14 06:10:00|654.5|653.9|654.7|654.1|654.7|654.1|654.5|653.9|23
1644819300000|2022-02-14 06:15:00|654.9|654.3|655|654.4|655.1|654.5|654.8|654.2|22
1644819600000|2022-02-14 06:20:00|654.9|654.3|655.1|654.5|655.1|654.5|654.9|654.3|40
1644819900000|2022-02-14 06:25:00|655.2|654.6|655|654.4|655.2|654.6|654.9|654.3|48
1644820200000|2022-02-14 06:30:00|654.9|654.3|654.3|653.7|654.9|654.3|654.3|653.7|26
1644820500000|2022-02-14 06:35:00|654.2|653.6|654.1|653.5|654.4|653.8|654.1|653.5|13
1644820800000|2022-02-14 06:40:00|654.2|653.6|654.2|653.6|654.2|653.6|653.9|653.3|38
1644821100000|2022-02-14 06:45:00|653.9|653.3|653.8|653.2|654.2|653.6|653.7|653.1|34
1644821400000|2022-02-14 06:50:00|653.9|653.3|654.2|653.6|654.3|653.7|653.9|653.3|22
1644821700000|2022-02-14 06:55:00|654.1|653.5|654.3|653.7|654.4|653.8|653.9|653.3|19
1644822000000|2022-02-14 07:00:00|654.2|653.6|653.9|653.3|654.3|653.7|653.7|653.1|43
1644822300000|2022-02-14 07:05:00|653.8|653.2|653.7|653.1|653.9|653.3|653.4|652.8|38
1644822600000|2022-02-14 07:10:00|653.6|653|653.4|652.8|653.7|653.1|653.3|652.7|43
1644822900000|2022-02-14 07:15:00|653.6|653|653.8|653.2|653.9|653.3|653.6|653|21
1644823200000|2022-02-14 07:20:00|653.7|653.1|653.7|653.1|653.8|653.2|653.4|652.8|44
1644823500000|2022-02-14 07:25:00|653.9|653.3|653.9|653.3|654.2|653.6|653.8|653.2|16
1644823800000|2022-02-14 07:30:00|653.8|653.2|653.7|653.1|653.8|653.2|653.4|652.8|34
1644824100000|2022-02-14 07:35:00|653.6|653|653.4|652.8|653.6|653|653.3|652.7|37
1644824400000|2022-02-14 07:40:00|653.3|652.7|653.6|653|653.6|653|653.2|652.6|33
1644824700000|2022-02-14 07:45:00|653.5|652.9|653.3|652.7|653.6|653|653.2|652.6|10
1644825000000|2022-02-14 07:50:00|653.4|652.8|654.8|654.2|655.1|654.5|653.3|652.7|133
1644825300000|2022-02-14 07:55:00|654.7|654.1|654.2|653.6|654.9|654.3|653.9|653.3|102
1644825600000|2022-02-14 08:00:00|653.9|653.3|653.2|652.6|653.9|653.3|653.2|652.6|67
1644825900000|2022-02-14 08:05:00|653.1|652.5|653.3|652.7|653.4|652.8|652.9|652.3|66
1644826200000|2022-02-14 08:10:00|653.2|652.6|652.7|652.1|653.3|652.7|652.4|651.8|100
1644826500000|2022-02-14 08:15:00|652.9|652.3|651.9|651.3|652.9|652.3|651.9|651.3|87
1644826800000|2022-02-14 08:20:00|651.8|651.2|651.9|651.3|652.1|651.5|651.8|651.2|52
1644827100000|2022-02-14 08:25:00|651.7|651.1|652.1|651.5|652.4|651.8|651.5|650.9|139
1644827400000|2022-02-14 08:30:00|652|651.4|650.9|650.3|652.2|651.6|650.9|650.3|200
1644827700000|2022-02-14 08:35:00|650.6|650|651|650.4|651.1|650.5|650.4|649.8|154
1644828000000|2022-02-14 08:40:00|650.9|650.3|650.7|650.1|651.2|650.6|650.7|650.1|67
1644828300000|2022-02-14 08:45:00|650.6|650|649.1|648.5|650.6|650|648.8|648.2|222
1644828600000|2022-02-14 08:50:00|649.2|648.6|649.7|649.1|650|649.4|649.2|648.6|74
1644828900000|2022-02-14 08:55:00|649.8|649.2|649.4|648.8|649.8|649.2|649.3|648.7|33
1644829200000|2022-02-14 09:00:00|649.3|648.7|649.8|649.2|649.9|649.3|648.4|647.8|181
1644829500000|2022-02-14 09:05:00|649.7|649.1|647.3|646.7|649.7|649.1|647.2|646.6|93
1644829800000|2022-02-14 09:10:00|647.7|647.1|648|647.4|648.2|647.6|647.5|646.9|195
1644830100000|2022-02-14 09:15:00|648.1|647.5|648.2|647.6|648.4|647.8|647.8|647.2|55
1644830400000|2022-02-14 09:20:00|648.3|647.7|648.8|648.2|649.1|648.5|648.2|647.6|48
1644830700000|2022-02-14 09:25:00|648.9|648.3|649.6|649|649.6|649|648.6|648|76
1644831000000|2022-02-14 09:30:00|649.5|648.9|648.6|648|649.5|648.9|648.6|648|61
1644831300000|2022-02-14 09:35:00|648.5|647.9|648.7|648.1|649.1|648.5|648.4|647.8|92
1644831600000|2022-02-14 09:40:00|648.5|647.9|648.6|648|648.7|648.1|648.3|647.7|183
1644831900000|2022-02-14 09:45:00|648.5|647.9|649.6|649|650|649.4|648.3|647.7|217
1644832200000|2022-02-14 09:50:00|649.5|648.9|649.7|649.1|649.7|649.1|648.7|648.1|75
1644832500000|2022-02-14 09:55:00|649.6|649|648.9|648.3|649.6|649|648.6|648|157
1644832800000|2022-02-14 10:00:00|649.1|648.5|648.7|648.1|649.2|648.6|648.1|647.5|56
1644833100000|2022-02-14 10:05:00|648.8|648.2|649.2|648.6|649.6|649|648.8|648.2|130
1644833400000|2022-02-14 10:10:00|648.9|648.3|649.9|649.3|649.9|649.3|648.9|648.3|105
1644833700000|2022-02-14 10:15:00|650.1|649.5|649.6|649|650.3|649.7|649.4|648.8|42
1644834000000|2022-02-14 10:20:00|649.7|649.1|650.7|650.1|651.2|650.6|649.7|649.1|125
1644834300000|2022-02-14 10:25:00|650.6|650|650.4|649.8|650.9|650.3|650.3|649.7|124
1644834600000|2022-02-14 10:30:00|650.3|649.7|650.6|650|650.6|650|649.9|649.3|135
1644834900000|2022-02-14 10:35:00|650.4|649.8|651.2|650.6|651.4|650.8|650.4|649.8|71
1644835200000|2022-02-14 10:40:00|651.3|650.7|650.2|649.6|651.3|650.7|650.1|649.5|81
1644835500000|2022-02-14 10:45:00|650|649.4|650.6|650|651.1|650.5|650|649.4|45
1644835800000|2022-02-14 10:50:00|650.7|650.1|651.2|650.6|651.2|650.6|650.7|650.1|97
1644836100000|2022-02-14 10:55:00|650.9|650.3|650.9|650.3|651.4|650.8|650.8|650.2|39
1644836400000|2022-02-14 11:00:00|651|650.4|651.2|650.6|651.9|651.3|650.9|650.3|179
1644836700000|2022-02-14 11:05:00|651.1|650.5|651.2|650.6|651.2|650.6|650.7|650.1|29
1644837000000|2022-02-14 11:10:00|651.3|650.7|651.2|650.6|651.4|650.8|650.3|649.7|245
1644837300000|2022-02-14 11:15:00|651.1|650.5|651.1|650.5|651.4|650.8|650.7|650.1|121
1644837600000|2022-02-14 11:20:00|651.2|650.6|651.6|651|651.7|651.1|650.8|650.2|37
1644837900000|2022-02-14 11:25:00|651.5|650.9|651.5|650.9|652.3|651.7|651.3|650.7|185
1644838200000|2022-02-14 11:30:00|651.4|650.8|651.5|650.9|651.7|651.1|650.4|649.8|75
1644838500000|2022-02-14 11:35:00|651.6|651|651.5|650.9|652|651.4|651.2|650.6|131
1644838800000|2022-02-14 11:40:00|651.4|650.8|651.1|650.5|651.4|650.8|650.7|650.1|45
1644839100000|2022-02-14 11:45:00|651.2|650.6|651.6|651|651.7|651.1|650.9|650.3|54
1644839400000|2022-02-14 11:50:00|651.5|650.9|651.1|650.5|651.6|651|650.9|650.3|66
1644839700000|2022-02-14 11:55:00|651|650.4|650.3|649.7|651|650.4|650.2|649.6|48
1644840000000|2022-02-14 12:00:00|650.2|649.6|649.2|648.6|650.6|650|648.6|648|246
1644840300000|2022-02-14 12:05:00|648.9|648.3|647.3|646.7|648.9|648.3|647.2|646.6|198
1644840600000|2022-02-14 12:10:00|647.2|646.6|646.6|646|648.2|647.6|646.6|646|229
1644840900000|2022-02-14 12:15:00|646.7|646.1|647|646.4|647.2|646.6|646.4|645.8|106
1644841200000|2022-02-14 12:20:00|647.1|646.5|646.5|645.9|647.1|646.5|646.2|645.6|70
1644841500000|2022-02-14 12:25:00|646.4|645.8|647.5|646.9|647.7|647.1|646.4|645.8|395
1644841800000|2022-02-14 12:30:00|647.3|646.7|648|647.4|648.1|647.5|647.2|646.6|138
1644842100000|2022-02-14 12:35:00|647.8|647.2|649.1|648.5|649.3|648.7|647.7|647.1|404
1644842400000|2022-02-14 12:40:00|649.2|648.6|646.4|645.8|649.2|648.6|646.2|645.6|390
1644842700000|2022-02-14 12:45:00|646.7|646.1|646.2|645.6|647.2|646.6|645.9|645.3|332
1644843000000|2022-02-14 12:50:00|646.1|645.5|646.7|646.1|646.7|646.1|645.7|645.1|123
1644843300000|2022-02-14 12:55:00|646.6|646|645.3|644.7|646.6|646|644.9|644.3|355
1644843600000|2022-02-14 13:00:00|645.4|644.8|645.6|645|645.7|645.1|644.6|644|297
1644843900000|2022-02-14 13:05:00|645.7|645.1|645.5|644.9|645.7|645.1|644.9|644.3|206
1644844200000|2022-02-14 13:10:00|645.6|645|645.4|644.8|646.3|645.7|645.3|644.7|236
1644844500000|2022-02-14 13:15:00|645.3|644.7|644.8|644.2|645.4|644.8|644.5|643.9|193
1644844800000|2022-02-14 13:20:00|644.9|644.3|646.2|645.6|646.2|645.6|644.7|644.1|365
1644845100000|2022-02-14 13:25:00|646.1|645.5|646.4|645.8|646.5|645.9|645.8|645.2|95
1644845400000|2022-02-14 13:30:00|646.3|645.7|646.2|645.6|646.7|646.1|645.9|645.3|147
1644845700000|2022-02-14 13:35:00|646.3|645.7|646.7|646.1|646.7|646.1|646.2|645.6|179
1644846000000|2022-02-14 13:40:00|646.5|645.9|646.2|645.6|647|646.4|645.9|645.3|294
1644849000000|2022-02-14 14:30:00|646.7|646.1|647|646.4|648.2|647.6|644.9|644.3|4373
1644849300000|2022-02-14 14:35:00|646.9|646.3|645|644.4|647.7|647.1|644.3|643.7|2523
1644849600000|2022-02-14 14:40:00|645.2|644.6|644.5|643.9|646.5|645.9|643|642.4|4816
1644849900000|2022-02-14 14:45:00|644.8|644.2|644.5|643.9|645.5|644.9|643.8|643.2|1473
1644850200000|2022-02-14 14:50:00|644.2|643.6|645.8|645.2|646.5|645.9|644.2|643.6|1924
1644850500000|2022-02-14 14:55:00|646|645.4|646.3|645.7|646.3|645.7|645.3|644.7|978
1644850800000|2022-02-14 15:00:00|646.4|645.8|646.8|646.2|647.3|646.7|645.5|644.9|1529
1644851100000|2022-02-14 15:05:00|647|646.4|646.8|646.2|647.5|646.9|646.8|646.2|869
1644851400000|2022-02-14 15:10:00|647|646.4|646.3|645.7|648|647.4|646|645.4|720
1644851700000|2022-02-14 15:15:00|646.4|645.8|645.7|645.1|646.7|646.1|645.5|644.9|921
1644852000000|2022-02-14 15:20:00|645.6|645|644.3|643.7|645.6|645|644|643.4|1458
1644852300000|2022-02-14 15:25:00|644.5|643.9|643.5|642.9|644.5|643.9|643.3|642.7|1022
1644852600000|2022-02-14 15:30:00|643.8|643.2|642.9|642.3|644|643.4|642.3|641.7|991
1644852900000|2022-02-14 15:35:00|642.8|642.2|643.5|642.9|644|643.4|642.7|642.1|794
1644853200000|2022-02-14 15:40:00|643.3|642.7|642.8|642.2|643.7|643.1|642.5|641.9|904
1644853500000|2022-02-14 15:45:00|643|642.4|643.8|643.2|644|643.4|642.5|641.9|938
1644853800000|2022-02-14 15:50:00|643.7|643.1|644.5|643.9|644.8|644.2|643.5|642.9|433
1644854100000|2022-02-14 15:55:00|644.3|643.7|645.3|644.7|645.6|645|644.3|643.7|828
1644854400000|2022-02-14 16:00:00|645.2|644.6|646|645.4|646.5|645.9|645.2|644.6|3732
1644854700000|2022-02-14 16:05:00|646.3|645.7|646.2|645.6|646.3|645.7|644.6|644|2664
1644855000000|2022-02-14 16:10:00|646|645.4|646|645.4|647|646.4|645.9|645.3|1087
1644855300000|2022-02-14 16:15:00|645.8|645.2|646|645.4|646.2|645.6|645.2|644.6|523
1644855600000|2022-02-14 16:20:00|646.1|645.5|646.3|645.7|646.3|645.7|645.5|644.9|461
1644855900000|2022-02-14 16:25:00|646.5|645.9|646.7|646.1|647|646.4|646.3|645.7|734
1644856200000|2022-02-14 16:30:00|646.8|646.2|646.8|646.2|647.8|647.2|646|645.4|716
1644856500000|2022-02-14 16:35:00|646.7|646.1|646.5|645.9|646.8|646.2|646|645.4|505
1644856800000|2022-02-14 16:40:00|646.3|645.7|647.5|646.9|647.5|646.9|646.3|645.7|564
1644857100000|2022-02-14 16:45:00|647.3|646.7|647.5|646.9|648|647.4|647|646.4|536
1644857400000|2022-02-14 16:50:00|647.3|646.7|646.2|645.6|647.3|646.7|645.6|645|577
1644857700000|2022-02-14 16:55:00|646.1|645.5|646.5|645.9|646.8|646.2|645.8|645.2|450
1644858000000|2022-02-14 17:00:00|646.8|646.2|647|646.4|647.8|647.2|646.5|645.9|639
1644858300000|2022-02-14 17:05:00|646.8|646.2|647.3|646.7|647.3|646.7|646.5|645.9|422
1644858600000|2022-02-14 17:10:00|647.1|646.5|647|646.4|647.3|646.7|647|646.4|2444
1644858900000|2022-02-14 17:15:00|647.2|646.6|647|646.4|647.3|646.7|646.5|645.9|387
1644859200000|2022-02-14 17:20:00|646.9|646.3|647|646.4|647|646.4|646.3|645.7|264
1644859500000|2022-02-14 17:25:00|646.8|646.2|647|646.4|647.3|646.7|646.5|645.9|524
1644859800000|2022-02-14 17:30:00|646.8|646.2|647|646.4|647|646.4|646.8|646.2|624
1644860100000|2022-02-14 17:35:00|646.9|646.3|646|645.4|647|646.4|645.8|645.2|329
1644860400000|2022-02-14 17:40:00|645.8|645.2|646|645.4|646.3|645.7|645.8|645.2|203
1644860700000|2022-02-14 17:45:00|645.8|645.2|646.5|645.9|646.5|645.9|645.8|645.2|242
1644861000000|2022-02-14 17:50:00|646.8|646.2|646.8|646.2|647|646.4|646.8|646.2|250
1644861300000|2022-02-14 17:55:00|646.5|645.9|646.5|645.9|647|646.4|646.3|645.7|182
1644861600000|2022-02-14 18:00:00|646.3|645.7|646|645.4|646.5|645.9|646|645.4|406
1644861900000|2022-02-14 18:05:00|646.3|645.7|646.8|646.2|646.8|646.2|646|645.4|369
1644862200000|2022-02-14 18:10:00|646.7|646.1|646.3|645.7|646.9|646.3|646.3|645.7|346
1644862500000|2022-02-14 18:15:00|646.2|645.6|646.3|645.7|646.7|646.1|646.2|645.6|223
1644862800000|2022-02-14 18:20:00|646.4|645.8|646.5|645.9|646.7|646.1|646.2|645.6|225
1644863100000|2022-02-14 18:25:00|646.3|645.7|646.2|645.6|646.5|645.9|646|645.4|197
1644863400000|2022-02-14 18:30:00|646.1|645.5|646|645.4|646.2|645.6|645.7|645.1|388
1644863700000|2022-02-14 18:35:00|646.1|645.5|646.3|645.7|646.5|645.9|646|645.4|312
1644864000000|2022-02-14 18:40:00|646.2|645.6|646.5|645.9|646.5|645.9|646|645.4|284
1644864300000|2022-02-14 18:45:00|646.4|645.8|646.3|645.7|646.5|645.9|646.1|645.5|411
1644864600000|2022-02-14 18:50:00|646.4|645.8|649.3|648.7|649.5|648.9|646.2|645.6|2133
1644864900000|2022-02-14 18:55:00|649.1|648.5|653|652.4|653.3|652.7|648.8|648.2|4603
1644865200000|2022-02-14 19:00:00|652.8|652.2|652.7|652.1|654.5|653.9|652|651.4|3151
1644865500000|2022-02-14 19:05:00|652.8|652.2|654.5|653.9|654.7|654.1|652|651.4|1982
1644865800000|2022-02-14 19:10:00|654.4|653.8|655.5|654.9|655.8|655.2|653.5|652.9|5545
1644866100000|2022-02-14 19:15:00|655.3|654.7|656.3|655.7|656.3|655.7|654.9|654.3|3287
1644886800000|2022-02-15 01:00:00|653.9|653.3|653.3|652.7|654.8|654.2|652.9|652.3|913
1644887100000|2022-02-15 01:05:00|653.4|652.8|653.8|653.2|654|653.4|652.9|652.3|367
1644887400000|2022-02-15 01:10:00|654.2|653.6|654.3|653.7|654.3|653.7|653.5|652.9|116
1644887700000|2022-02-15 01:15:00|654.2|653.6|653.8|653.2|654.5|653.9|653.7|653.1|102
1644888000000|2022-02-15 01:20:00|653.5|652.9|653.8|653.2|654|653.4|653.5|652.9|75
1644888300000|2022-02-15 01:25:00|653.9|653.3|654.4|653.8|654.5|653.9|653.9|653.3|89
1644888600000|2022-02-15 01:30:00|654.3|653.7|654.5|653.9|654.8|654.2|654.3|653.7|44
1644888900000|2022-02-15 01:35:00|654.6|654|654.4|653.8|654.7|654.1|654.4|653.8|42
1644889200000|2022-02-15 01:40:00|654.3|653.7|654|653.4|654.3|653.7|653.8|653.2|26
1644889500000|2022-02-15 01:45:00|654.2|653.6|653.8|653.2|654.2|653.6|653.7|653.1|22
1644889800000|2022-02-15 01:50:00|653.5|652.9|653.5|652.9|653.5|652.9|653.3|652.7|61
1644890100000|2022-02-15 01:55:00|653.3|652.7|653.8|653.2|653.8|653.2|653.3|652.7|11
1644890400000|2022-02-15 02:00:00|653.9|653.3|654.2|653.6|654.3|653.7|653.9|653.3|49
1644890700000|2022-02-15 02:05:00|654|653.4|654.2|653.6|654.5|653.9|654|653.4|11
1644891000000|2022-02-15 02:10:00|654.3|653.7|653.9|653.3|654.3|653.7|653.8|653.2|33
1644891300000|2022-02-15 02:15:00|653.8|653.2|653.3|652.7|653.8|653.2|653.1|652.5|172
1644891600000|2022-02-15 02:20:00|653.5|652.9|653.6|653|653.6|653|653.4|652.8|18
1644891900000|2022-02-15 02:25:00|653.5|652.9|653.5|652.9|653.6|653|653.4|652.8|18
1644892200000|2022-02-15 02:30:00|653.6|653|653.2|652.6|653.8|653.2|653.2|652.6|40
1644892500000|2022-02-15 02:35:00|653.3|652.7|653.6|653|653.6|653|653.3|652.7|21
1644892800000|2022-02-15 02:40:00|653.5|652.9|654|653.4|654|653.4|653.5|652.9|26
1644893100000|2022-02-15 02:45:00|653.9|653.3|653.8|653.2|654|653.4|653.8|653.2|29
1644893400000|2022-02-15 02:50:00|653.7|653.1|653.9|653.3|653.9|653.3|653.7|653.1|4
1644893700000|2022-02-15 02:55:00|654|653.4|654|653.4|654|653.4|653.8|653.2|3
1644894000000|2022-02-15 03:00:00|653.8|653.2|653.6|653|654|653.4|653.5|652.9|20
1644894300000|2022-02-15 03:05:00|653.5|652.9|653.7|653.1|653.7|653.1|653.5|652.9|17
1644894600000|2022-02-15 03:10:00|653.6|653|654|653.4|654|653.4|653.5|652.9|5
1644894900000|2022-02-15 03:15:00|653.9|653.3|653.9|653.3|654|653.4|653.7|653.1|9
1644895200000|2022-02-15 03:20:00|653.8|653.2|654|653.4|654|653.4|653.7|653.1|5
1644895500000|2022-02-15 03:25:00|653.8|653.2|653.7|653.1|654|653.4|653.5|652.9|36
1644895800000|2022-02-15 03:30:00|653.5|652.9|653|652.4|653.5|652.9|652.9|652.3|43
1644896100000|2022-02-15 03:35:00|652.9|652.3|653.2|652.6|653.2|652.6|652.7|652.1|25
1644896400000|2022-02-15 03:40:00|653.3|652.7|652.9|652.3|653.3|652.7|652.9|652.3|21
1644896700000|2022-02-15 03:45:00|653|652.4|652.8|652.2|653|652.4|652.7|652.1|77
1644897000000|2022-02-15 03:50:00|652.7|652.1|652.9|652.3|653|652.4|652.7|652.1|78
1644897300000|2022-02-15 03:55:00|652.8|652.2|652.7|652.1|652.9|652.3|652.7|652.1|35
1644897600000|2022-02-15 04:00:00|652.5|651.9|652.5|651.9|652.6|652|652.5|651.9|23
1644897900000|2022-02-15 04:05:00|652.7|652.1|652.6|652|652.7|652.1|652.5|651.9|43
1644898200000|2022-02-15 04:10:00|652.7|652.1|652.7|652.1|652.7|652.1|652.7|652.1|5
1644898500000|2022-02-15 04:15:00|||||||||5
1644898800000|2022-02-15 04:20:00|652.9|652.3|652.7|652.1|652.9|652.3|652.7|652.1|27
1644899100000|2022-02-15 04:25:00|652.8|652.2|652.6|652|652.8|652.2|652.6|652|13
1644899400000|2022-02-15 04:30:00|652.7|652.1|652.5|651.9|652.7|652.1|652.5|651.9|15
1644899700000|2022-02-15 04:35:00|652.4|651.8|652.2|651.6|652.4|651.8|652.2|651.6|20
1644900000000|2022-02-15 04:40:00|652.3|651.7|652.4|651.8|652.5|651.9|652.3|651.7|13
1644900300000|2022-02-15 04:45:00|652.5|651.9|652.5|651.9|652.5|651.9|652.4|651.8|5
1644900600000|2022-02-15 04:50:00|652.6|652|652.7|652.1|652.7|652.1|652.6|652|9
1644900900000|2022-02-15 04:55:00|652.8|652.2|652.7|652.1|652.8|652.2|652.6|652|18
1644901200000|2022-02-15 05:00:00|652.6|652|652.6|652|652.7|652.1|652.5|651.9|23
1644901500000|2022-02-15 05:05:00|652.5|651.9|652|651.4|652.5|651.9|652|651.4|28
1644901800000|2022-02-15 05:10:00|652.1|651.5|652.2|651.6|652.4|651.8|652.1|651.5|13
1644902100000|2022-02-15 05:15:00|652.1|651.5|652.2|651.6|652.2|651.6|652.1|651.5|0
1644902400000|2022-02-15 05:20:00|652.1|651.5|652.1|651.5|652.1|651.5|652.1|651.5|1
1644902700000|2022-02-15 05:25:00|652.2|651.6|652.8|652.2|652.9|652.3|652.2|651.6|37
1644903000000|2022-02-15 05:30:00|652.9|652.3|653.2|652.6|653.5|652.9|652.6|652|46
1644903300000|2022-02-15 05:35:00|653|652.4|652.5|651.9|653.1|652.5|652.5|651.9|58
1644903600000|2022-02-15 05:40:00|652.3|651.7|652.5|651.9|652.5|651.9|652|651.4|13
1644903900000|2022-02-15 05:45:00|652.6|652|652.7|652.1|652.8|652.2|652.5|651.9|65
1644904200000|2022-02-15 05:50:00|652.8|652.2|652.5|651.9|652.8|652.2|652.3|651.7|20
1644904500000|2022-02-15 05:55:00|652.3|651.7|652.5|651.9|652.5|651.9|652.2|651.6|19
1644904800000|2022-02-15 06:00:00|652.4|651.8|652.5|651.9|652.6|652|652.3|651.7|16
1644905100000|2022-02-15 06:05:00|652.4|651.8|652.1|651.5|652.4|651.8|652.1|651.5|21
1644905400000|2022-02-15 06:10:00|652.2|651.6|652|651.4|652.3|651.7|652|651.4|30
1644905700000|2022-02-15 06:15:00|652.1|651.5|652|651.4|652.5|651.9|652|651.4|17
1644906000000|2022-02-15 06:20:00|651.8|651.2|652|651.4|652.3|651.7|651.5|650.9|66
1644906300000|2022-02-15 06:25:00|652.1|651.5|651.9|651.3|652.2|651.6|651.8|651.2|11
1644906600000|2022-02-15 06:30:00|652|651.4|652.4|651.8|652.4|651.8|652|651.4|30
1644906900000|2022-02-15 06:35:00|652.3|651.7|652.3|651.7|652.4|651.8|651.8|651.2|25
1644907200000|2022-02-15 06:40:00|652.4|651.8|652.4|651.8|652.5|651.9|652|651.4|18
1644907500000|2022-02-15 06:45:00|652.3|651.7|652.6|652|652.9|652.3|652.3|651.7|27
1644907800000|2022-02-15 06:50:00|652.5|651.9|652.8|652.2|652.8|652.2|652.5|651.9|5
1644908100000|2022-02-15 06:55:00|652.5|651.9|652.5|651.9|652.6|652|652.3|651.7|16
1644908400000|2022-02-15 07:00:00|652.6|652|652.4|651.8|652.6|652|652|651.4|64
1644908700000|2022-02-15 07:05:00|652.5|651.9|652.1|651.5|652.6|652|652.1|651.5|23
1644909000000|2022-02-15 07:10:00|652|651.4|652|651.4|652.5|651.9|652|651.4|70
1644909300000|2022-02-15 07:15:00|651.9|651.3|651.5|650.9|651.9|651.3|651.3|650.7|72
1644909600000|2022-02-15 07:20:00|651.4|650.8|651.8|651.2|651.8|651.2|651.4|650.8|71
1644909900000|2022-02-15 07:25:00|651.6|651|651.5|650.9|651.8|651.2|651.3|650.7|26
1644910200000|2022-02-15 07:30:00|651.3|650.7|651|650.4|651.4|650.8|651|650.4|39
1644910500000|2022-02-15 07:35:00|650.8|650.2|651.1|650.5|651.3|650.7|650.8|650.2|229
1644910800000|2022-02-15 07:40:00|651.2|650.6|651.9|651.3|651.9|651.3|651.2|650.6|37
1644911100000|2022-02-15 07:45:00|651.8|651.2|652|651.4|652.1|651.5|651.7|651.1|32
1644911400000|2022-02-15 07:50:00|651.8|651.2|651.9|651.3|652.3|651.7|651.8|651.2|76
1644911700000|2022-02-15 07:55:00|652|651.4|652|651.4|652.1|651.5|651.5|650.9|80
1644912000000|2022-02-15 08:00:00|651.8|651.2|652|651.4|652.3|651.7|651.8|651.2|76
1644912300000|2022-02-15 08:05:00|652.1|651.5|651.8|651.2|652.1|651.5|651.5|650.9|57
1644912600000|2022-02-15 08:10:00|651.6|651|650.5|649.9|651.6|651|650.5|649.9|78
1644912900000|2022-02-15 08:15:00|650.7|650.1|650.8|650.2|651.5|650.9|650.5|649.9|67
1644913200000|2022-02-15 08:20:00|650.9|650.3|649.8|649.2|651.1|650.5|649|648.4|282
1644913500000|2022-02-15 08:25:00|649.6|649|649.8|649.2|650.1|649.5|649.3|648.7|140
1644913800000|2022-02-15 08:30:00|649.9|649.3|650|649.4|650.6|650|649.8|649.2|33
1644914100000|2022-02-15 08:35:00|650.1|649.5|650|649.4|650.3|649.7|649.9|649.3|67
1644914400000|2022-02-15 08:40:00|650.3|649.7|650.4|649.8|650.9|650.3|650|649.4|160
1644914700000|2022-02-15 08:45:00|650.3|649.7|650.1|649.5|650.5|649.9|650|649.4|28
1644915000000|2022-02-15 08:50:00|650|649.4|649|648.4|650|649.4|649|648.4|60
1644915300000|2022-02-15 08:55:00|649.2|648.6|649.5|648.9|649.9|649.3|649.1|648.5|90
1644915600000|2022-02-15 09:00:00|649.4|648.8|648|647.4|649.5|648.9|648|647.4|287
1644915900000|2022-02-15 09:05:00|648.1|647.5|647.8|647.2|648.5|647.9|647.8|647.2|114
1644916200000|2022-02-15 09:10:00|647.6|647|648.1|647.5|648.2|647.6|647.2|646.6|167
1644916500000|2022-02-15 09:15:00|648.2|647.6|648.5|647.9|648.9|648.3|648.2|647.6|144
1644916800000|2022-02-15 09:20:00|648.8|648.2|648.5|647.9|649|648.4|648.1|647.5|96
1644917100000|2022-02-15 09:25:00|648.6|648|648|647.4|648.8|648.2|648|647.4|97
1644917400000|2022-02-15 09:30:00|648.2|647.6|647.5|646.9|648.2|647.6|647.5|646.9|81
1644917700000|2022-02-15 09:35:00|647.6|647|647.5|646.9|647.8|647.2|647.3|646.7|100
1644918000000|2022-02-15 09:40:00|647.8|647.2|647.3|646.7|647.8|647.2|647.3|646.7|216
1644918300000|2022-02-15 09:45:00|647.4|646.8|647.8|647.2|647.8|647.2|647.4|646.8|82
1644918600000|2022-02-15 09:50:00|647.5|646.9|647.1|646.5|647.5|646.9|646.9|646.3|40
1644918900000|2022-02-15 09:55:00|647|646.4|647.8|647.2|647.8|647.2|647|646.4|64
1644919200000|2022-02-15 10:00:00|647.6|647|647.3|646.7|647.6|647|647.3|646.7|61
1644919500000|2022-02-15 10:05:00|646.9|646.3|646.9|646.3|647|646.4|646.5|645.9|145
1644919800000|2022-02-15 10:10:00|647|646.4|647.7|647.1|647.8|647.2|647|646.4|79
1644920100000|2022-02-15 10:15:00|647.6|647|646.9|646.3|647.8|647.2|646.7|646.1|44
1644920400000|2022-02-15 10:20:00|646.8|646.2|648.1|647.5|648.3|647.7|646.8|646.2|366
1644920700000|2022-02-15 10:25:00|648.2|647.6|648|647.4|648.5|647.9|647.9|647.3|104
1644921000000|2022-02-15 10:30:00|648.3|647.7|647.5|646.9|648.3|647.7|647.5|646.9|28
1644921300000|2022-02-15 10:35:00|647.4|646.8|647.8|647.2|647.8|647.2|647.4|646.8|29
1644921600000|2022-02-15 10:40:00|647.5|646.9|647.3|646.7|647.8|647.2|647.3|646.7|23
1644921900000|2022-02-15 10:45:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|28
1644922200000|2022-02-15 10:50:00|647.4|646.8|646.8|646.2|647.5|646.9|646.8|646.2|16
1644922500000|2022-02-15 10:55:00|646.9|646.3|647.3|646.7|647.3|646.7|646.8|646.2|71
1644922800000|2022-02-15 11:00:00|647.2|646.6|647.3|646.7|647.5|646.9|647|646.4|26
1644923100000|2022-02-15 11:05:00|647|646.4|647|646.4|647.3|646.7|647|646.4|28
1644923400000|2022-02-15 11:10:00|647.3|646.7|647|646.4|647.3|646.7|646.8|646.2|46
1644923700000|2022-02-15 11:15:00|646.9|646.3|646.5|645.9|647|646.4|646.5|645.9|72
1644924000000|2022-02-15 11:20:00|646.6|646|646.5|645.9|646.8|646.2|646.5|645.9|58
1644924300000|2022-02-15 11:25:00|646.8|646.2|646.8|646.2|646.9|646.3|646.6|646|56
1644924600000|2022-02-15 11:30:00|647|646.4|646.5|645.9|647|646.4|646.5|645.9|80
1644924900000|2022-02-15 11:35:00|||||||||2
1644925200000|2022-02-15 11:40:00|646.3|645.7|646.3|645.7|646.3|645.7|646.1|645.5|112
1644925500000|2022-02-15 11:45:00|646.4|645.8|646.1|645.5|646.7|646.1|646.1|645.5|39
1644925800000|2022-02-15 11:50:00|646|645.4|645.8|645.2|646.1|645.5|645.7|645.1|344
1644926100000|2022-02-15 11:55:00|645.9|645.3|645.5|644.9|645.9|645.3|645.5|644.9|30
1644926400000|2022-02-15 12:00:00|645.2|644.6|645.8|645.2|645.9|645.3|645|644.4|516
1644926700000|2022-02-15 12:05:00|646|645.4|646.5|645.9|646.5|645.9|645.8|645.2|205
1644927000000|2022-02-15 12:10:00|646.6|646|646.3|645.7|646.8|646.2|646.3|645.7|114
1644927300000|2022-02-15 12:15:00|646.2|645.6|645.5|644.9|646.2|645.6|645.5|644.9|145
1644927600000|2022-02-15 12:20:00|645.4|644.8|645.7|645.1|645.7|645.1|645.1|644.5|124
1644927900000|2022-02-15 12:25:00|645.6|645|646.7|646.1|646.8|646.2|645.6|645|65
1644928200000|2022-02-15 12:30:00|646.8|646.2|646.5|645.9|646.8|646.2|646.4|645.8|67
1644928500000|2022-02-15 12:35:00|646.4|645.8|646.5|645.9|646.8|646.2|646.4|645.8|27
1644928800000|2022-02-15 12:40:00|646.6|646|647.5|646.9|647.7|647.1|646.6|646|162
1644929100000|2022-02-15 12:45:00|647.7|647.1|647.4|646.8|647.8|647.2|647.2|646.6|502
1644929400000|2022-02-15 12:50:00|647.5|646.9|647.1|646.5|647.7|647.1|646.9|646.3|334
1644929700000|2022-02-15 12:55:00|647.5|646.9|646.7|646.1|647.6|647|646.6|646|215
1644930000000|2022-02-15 13:00:00|646.6|646|646.5|645.9|646.8|646.2|646.1|645.5|232
1644930300000|2022-02-15 13:05:00|646.4|645.8|646.4|645.8|646.5|645.9|646|645.4|1116
1644930600000|2022-02-15 13:10:00|646.5|645.9|645.8|645.2|646.5|645.9|645.8|645.2|302
1644930900000|2022-02-15 13:15:00|645.7|645.1|645.9|645.3|646.1|645.5|645.5|644.9|167
1644931200000|2022-02-15 13:20:00|646|645.4|645.3|644.7|646|645.4|645|644.4|215
1644931500000|2022-02-15 13:25:00|645.4|644.8|644.5|643.9|645.4|644.8|644.3|643.7|773
1644931800000|2022-02-15 13:30:00|644.3|643.7|644.4|643.8|644.5|643.9|644|643.4|363
1644932100000|2022-02-15 13:35:00|644.5|643.9|643.9|643.3|644.7|644.1|643.5|642.9|1676
1644932400000|2022-02-15 13:40:00|644|643.4|644.5|643.9|644.5|643.9|643.9|643.3|329
1644935400000|2022-02-15 14:30:00|644.4|643.8|643|642.4|644.5|643.9|642.3|641.7|8939
1644935700000|2022-02-15 14:35:00|643.1|642.5|645.1|644.5|645.6|645|643|642.4|4095
1644936000000|2022-02-15 14:40:00|644.8|644.2|643|642.4|645.5|644.9|642.9|642.3|1791
1644936300000|2022-02-15 14:45:00|643.3|642.7|641.7|641.1|643.5|642.9|640.8|640.2|3312
1644936600000|2022-02-15 14:50:00|641.5|640.9|641|640.4|642.5|641.9|640.5|639.9|1636
1644936900000|2022-02-15 14:55:00|640.9|640.3|641.5|640.9|641.7|641.1|640|639.4|1264
1644937200000|2022-02-15 15:00:00|641.6|641|642.1|641.5|642.6|642|641|640.4|1828
1644937500000|2022-02-15 15:05:00|642.3|641.7|640.3|639.7|642.3|641.7|640|639.4|3094
1644937800000|2022-02-15 15:10:00|640|639.4|639.5|638.9|641.5|640.9|639.5|638.9|2087
1644938100000|2022-02-15 15:15:00|639.6|639|641.3|640.7|641.8|641.2|639.5|638.9|1374
1644938400000|2022-02-15 15:20:00|641.2|640.6|640.8|640.2|641.5|640.9|639.7|639.1|853
1644938700000|2022-02-15 15:25:00|641|640.4|641.5|640.9|641.8|641.2|640.5|639.9|682
1644939000000|2022-02-15 15:30:00|641.4|640.8|640.7|640.1|641.7|641.1|640.5|639.9|463
1644939300000|2022-02-15 15:35:00|640.6|640|641|640.4|641|640.4|639.5|638.9|1035
1644939600000|2022-02-15 15:40:00|640.9|640.3|641.7|641.1|642|641.4|640.5|639.9|1107
1644939900000|2022-02-15 15:45:00|641.5|640.9|641.5|640.9|641.7|641.1|640.5|639.9|927
1644940200000|2022-02-15 15:50:00|641.7|641.1|638.5|637.9|641.7|641.1|638.5|637.9|1554
1644940500000|2022-02-15 15:55:00|638.6|638|637.2|636.6|638.7|638.1|636.5|635.9|5248
1644940800000|2022-02-15 16:00:00|637.1|636.5|637.7|637.1|638|637.4|636.7|636.1|1349
1644941100000|2022-02-15 16:05:00|637.5|636.9|638.5|637.9|639.2|638.6|637.5|636.9|1826
1644941400000|2022-02-15 16:10:00|638.6|638|637.7|637.1|638.6|638|637.7|637.1|1189
1644941700000|2022-02-15 16:15:00|637.5|636.9|639|638.4|639|638.4|637.5|636.9|1053
1644942000000|2022-02-15 16:20:00|638.8|638.2|639|638.4|639.5|638.9|638.7|638.1|1331
1644942300000|2022-02-15 16:25:00|638.8|638.2|639|638.4|639.5|638.9|638.6|638|1044
1644942600000|2022-02-15 16:30:00|639.1|638.5|640.5|639.9|641.2|640.6|638.2|637.6|2947
1644942900000|2022-02-15 16:35:00|640.7|640.1|640|639.4|641.2|640.6|639.8|639.2|1056
1644943200000|2022-02-15 16:40:00|640.2|639.6|639.5|638.9|640.2|639.6|639.1|638.5|1119
1644943500000|2022-02-15 16:45:00|639.7|639.1|641.5|640.9|641.9|641.3|639.3|638.7|1026
1644943800000|2022-02-15 16:50:00|641.7|641.1|640.7|640.1|642|641.4|640.5|639.9|2052
1644944100000|2022-02-15 16:55:00|640.5|639.9|639.5|638.9|641|640.4|639.2|638.6|1139
1644944400000|2022-02-15 17:00:00|639.3|638.7|639.3|638.7|640|639.4|639|638.4|580
1644944700000|2022-02-15 17:05:00|639.5|638.9|639.5|638.9|640.2|639.6|639.2|638.6|690
1644945000000|2022-02-15 17:10:00|639.7|639.1|638.5|637.9|639.7|639.1|638.2|637.6|684
1644945300000|2022-02-15 17:15:00|638.2|637.6|638.2|637.6|638.7|638.1|638.2|637.6|554
1644945600000|2022-02-15 17:20:00|638.5|637.9|638.7|638.1|639.3|638.7|638|637.4|1093
1644945900000|2022-02-15 17:25:00|638.8|638.2|639.7|639.1|640.2|639.6|638.5|637.9|965
1644946200000|2022-02-15 17:30:00|639.5|638.9|637.6|637|639.7|639.1|637.6|637|1088
1644946500000|2022-02-15 17:35:00|637.7|637.1|637.7|637.1|637.7|637.1|637.5|636.9|595
1644946800000|2022-02-15 17:40:00|638|637.4|637.7|637.1|638.2|637.6|637.7|637.1|365
1644947100000|2022-02-15 17:45:00|638.2|637.6|637.7|637.1|638.5|637.9|637.7|637.1|508
1644947400000|2022-02-15 17:50:00|637.8|637.2|637.7|637.1|638.3|637.7|637.2|636.6|514
1644947700000|2022-02-15 17:55:00|638|637.4|637.5|636.9|638|637.4|637.2|636.6|407
1644948000000|2022-02-15 18:00:00|637.7|637.1|636.5|635.9|637.7|637.1|636.5|635.9|482
1644948300000|2022-02-15 18:05:00|636.6|636|636.2|635.6|636.7|636.1|635.7|635.1|1008
1644948600000|2022-02-15 18:10:00|636.5|635.9|636.5|635.9|636.5|635.9|636.2|635.6|272
1644948900000|2022-02-15 18:15:00|636.2|635.6|636.5|635.9|636.5|635.9|635.8|635.2|522
1644949200000|2022-02-15 18:20:00|636.7|636.1|636.2|635.6|636.7|636.1|636.2|635.6|486
1644949500000|2022-02-15 18:25:00|636.3|635.7|636.7|636.1|636.7|636.1|636|635.4|1322
1644949800000|2022-02-15 18:30:00|636.6|636|637|636.4|637.2|636.6|636.5|635.9|514
1644950100000|2022-02-15 18:35:00|637.2|636.6|635.8|635.2|637.2|636.6|635.7|635.1|1316
1644950400000|2022-02-15 18:40:00|636|635.4|636.1|635.5|636.5|635.9|635.8|635.2|593
1644950700000|2022-02-15 18:45:00|636.2|635.6|636|635.4|636.5|635.9|635.7|635.1|565
1644951000000|2022-02-15 18:50:00|636.2|635.6|637.5|636.9|637.7|637.1|635.7|635.1|1198
1644951300000|2022-02-15 18:55:00|637.6|637|637.7|637.1|638|637.4|637|636.4|795
1644951600000|2022-02-15 19:00:00|637.5|636.9|636.7|636.1|637.5|636.9|636.6|636|1326
1644951900000|2022-02-15 19:05:00|636.8|636.2|637.7|637.1|637.7|637.1|636.5|635.9|877
1644952200000|2022-02-15 19:10:00|637.5|636.9|637.7|637.1|638.2|637.6|637.5|636.9|3083
1644952500000|2022-02-15 19:15:00|637.8|637.2|637|636.4|638|637.4|636.8|636.2|2945
1644973200000|2022-02-16 01:00:00|638|637.4|638|637.4|638.1|637.5|637.5|636.9|623
1644973500000|2022-02-16 01:05:00|637.8|637.2|637|636.4|637.8|637.2|636.9|636.3|624
1644973800000|2022-02-16 01:10:00|637.1|636.5|636.9|636.3|637.3|636.7|636.8|636.2|83
1644974100000|2022-02-16 01:15:00|637|636.4|636.6|636|637.1|636.5|636.6|636|46
1644974400000|2022-02-16 01:20:00|636.7|636.1|636.5|635.9|636.9|636.3|636.5|635.9|74
1644974700000|2022-02-16 01:25:00|636.6|636|636.5|635.9|636.9|636.3|636.5|635.9|42
1644975000000|2022-02-16 01:30:00|636.4|635.8|636.2|635.6|636.5|635.9|636.2|635.6|50
1644975300000|2022-02-16 01:35:00|636.3|635.7|636.5|635.9|636.5|635.9|636|635.4|45
1644975600000|2022-02-16 01:40:00|636.3|635.7|636.5|635.9|636.5|635.9|636.3|635.7|219
1644975900000|2022-02-16 01:45:00|636.8|636.2|636.8|636.2|636.8|636.2|636.5|635.9|41
1644976200000|2022-02-16 01:50:00|637|636.4|636.8|636.2|637|636.4|636.8|636.2|30
1644976500000|2022-02-16 01:55:00|636.9|636.3|637|636.4|637|636.4|636.9|636.3|20
1644976800000|2022-02-16 02:00:00|636.9|636.3|637|636.4|637|636.4|636.8|636.2|13
1644977100000|2022-02-16 02:05:00|||||||||35
1644977400000|2022-02-16 02:10:00|637.3|636.7|637.5|636.9|637.5|636.9|637.3|636.7|16
1644977700000|2022-02-16 02:15:00|637.6|637|637.8|637.2|637.8|637.2|637.5|636.9|43
1644978000000|2022-02-16 02:20:00|637.6|637|638|637.4|638|637.4|637.6|637|25
1644978300000|2022-02-16 02:25:00|638.1|637.5|638.1|637.5|638.3|637.7|638|637.4|65
1644978600000|2022-02-16 02:30:00|638.3|637.7|638.5|637.9|638.5|637.9|638|637.4|165
1644978900000|2022-02-16 02:35:00|638.6|638|639|638.4|639.3|638.7|638.5|637.9|239
1644979200000|2022-02-16 02:40:00|639.1|638.5|639.1|638.5|639.4|638.8|639|638.4|57
1644979500000|2022-02-16 02:45:00|639.3|638.7|639.4|638.8|639.8|639.2|639.1|638.5|57
1644979800000|2022-02-16 02:50:00|639.5|638.9|639.8|639.2|639.8|639.2|639.3|638.7|11
1644980100000|2022-02-16 02:55:00|639.9|639.3|639.5|638.9|639.9|639.3|639.5|638.9|79
1644980400000|2022-02-16 03:00:00|639.6|639|639.9|639.3|639.9|639.3|639.6|639|17
1644980700000|2022-02-16 03:05:00|640|639.4|639.8|639.2|640|639.4|639.8|639.2|43
1644981000000|2022-02-16 03:10:00|639.9|639.3|639.8|639.2|640|639.4|639.8|639.2|27
1644981300000|2022-02-16 03:15:00|639.9|639.3|639.6|639|640|639.4|639.6|639|21
1644981600000|2022-02-16 03:20:00|639.5|638.9|639.3|638.7|639.6|639|639.3|638.7|72
1644981900000|2022-02-16 03:25:00|639.1|638.5|638.9|638.3|639.1|638.5|638.9|638.3|92
1644982200000|2022-02-16 03:30:00|638.8|638.2|639|638.4|639|638.4|638.8|638.2|24
1644982500000|2022-02-16 03:35:00|639.1|638.5|639.3|638.7|639.4|638.8|639.1|638.5|56
1644982800000|2022-02-16 03:40:00|639.4|638.8|639.4|638.8|639.5|638.9|639.3|638.7|30
1644983100000|2022-02-16 03:45:00|639.5|638.9|639.4|638.8|639.5|638.9|639.3|638.7|10
1644983400000|2022-02-16 03:50:00|639.5|638.9|639.4|638.8|639.5|638.9|639.3|638.7|7
1644983700000|2022-02-16 03:55:00|639.5|638.9|639.3|638.7|639.5|638.9|639.1|638.5|26
1644984000000|2022-02-16 04:00:00|639.4|638.8|639.4|638.8|639.4|638.8|639.3|638.7|9
1644984300000|2022-02-16 04:05:00|639.5|638.9|639.5|638.9|639.5|638.9|639.4|638.8|20
1644984600000|2022-02-16 04:10:00|639.4|638.8|639.4|638.8|639.5|638.9|639.3|638.7|15
1644984900000|2022-02-16 04:15:00|639.5|638.9|639.5|638.9|639.5|638.9|639.5|638.9|6
1644985200000|2022-02-16 04:20:00|||||||||1
1644985500000|2022-02-16 04:25:00|639.4|638.8|639.4|638.8|639.5|638.9|639.3|638.7|25
1644985800000|2022-02-16 04:30:00|639.5|638.9|639.5|638.9|639.5|638.9|639.5|638.9|2
1644986100000|2022-02-16 04:35:00|639.6|639|639.6|639|639.6|639|639.5|638.9|12
1644986400000|2022-02-16 04:40:00|639.8|639.2|639.9|639.3|640|639.4|639.7|639.1|21
1644986700000|2022-02-16 04:45:00|640|639.4|640|639.4|640|639.4|639.9|639.3|30
1644987000000|2022-02-16 04:50:00|639.8|639.2|640|639.4|640|639.4|639.8|639.2|34
1644987300000|2022-02-16 04:55:00|||||||||16
1644987600000|2022-02-16 05:00:00|639.9|639.3|639.9|639.3|640|639.4|639.8|639.2|37
1644987900000|2022-02-16 05:05:00|639.8|639.2|640|639.4|640|639.4|639.8|639.2|23
1644988200000|2022-02-16 05:10:00|639.9|639.3|640|639.4|640|639.4|639.8|639.2|18
1644988500000|2022-02-16 05:15:00|||||||||5
1644988800000|2022-02-16 05:20:00|639.9|639.3|639.8|639.2|639.9|639.3|639.8|639.2|8
1644989100000|2022-02-16 05:25:00|639.9|639.3|639.9|639.3|640|639.4|639.9|639.3|15
1644989400000|2022-02-16 05:30:00|640|639.4|639.8|639.2|640|639.4|639.8|639.2|66
1644989700000|2022-02-16 05:35:00|639.9|639.3|639.8|639.2|639.9|639.3|639.8|639.2|19
1644990000000|2022-02-16 05:40:00|639.9|639.3|639.8|639.2|640|639.4|639.8|639.2|8
1644990300000|2022-02-16 05:45:00|640|639.4|639.8|639.2|640|639.4|639.8|639.2|6
1644990600000|2022-02-16 05:50:00|639.6|639|639.5|638.9|639.8|639.2|639.5|638.9|10
1644990900000|2022-02-16 05:55:00|639.4|638.8|639.5|638.9|639.5|638.9|639.3|638.7|25
1644991200000|2022-02-16 06:00:00|639.6|639|639.8|639.2|640|639.4|639.5|638.9|82
1644991500000|2022-02-16 06:05:00|639.7|639.1|639.8|639.2|639.8|639.2|639.6|639|12
1644991800000|2022-02-16 06:10:00|640|639.4|639.9|639.3|640|639.4|639.9|639.3|18
1644992100000|2022-02-16 06:15:00|639.8|639.2|640|639.4|640|639.4|639.8|639.2|21
1644992400000|2022-02-16 06:20:00|639.9|639.3|639.9|639.3|639.9|639.3|639.9|639.3|9
1644992700000|2022-02-16 06:25:00|640|639.4|639.9|639.3|640|639.4|639.8|639.2|19
1644993000000|2022-02-16 06:30:00|640|639.4|640|639.4|640|639.4|639.9|639.3|80
1644993300000|2022-02-16 06:35:00|640.1|639.5|640.3|639.7|640.3|639.7|640|639.4|86
1644993600000|2022-02-16 06:40:00|640.2|639.6|640.5|639.9|640.5|639.9|640.1|639.5|32
1644993900000|2022-02-16 06:45:00|640.6|640|640.8|640.2|640.8|640.2|640.5|639.9|28
1644994200000|2022-02-16 06:50:00|640.5|639.9|640.5|639.9|640.8|640.2|640.3|639.7|17
1644994500000|2022-02-16 06:55:00|640.6|640|640.9|640.3|641|640.4|640.5|639.9|121
1644994800000|2022-02-16 07:00:00|640.8|640.2|641|640.4|641.3|640.7|640.6|640|130
1644995100000|2022-02-16 07:05:00|641.3|640.7|641.3|640.7|641.3|640.7|641|640.4|78
1644995400000|2022-02-16 07:10:00|641.4|640.8|640.8|640.2|641.5|640.9|640.8|640.2|73
1644995700000|2022-02-16 07:15:00|640.9|640.3|640.3|639.7|641|640.4|640.3|639.7|83
1644996000000|2022-02-16 07:20:00|640.4|639.8|640.3|639.7|640.7|640.1|640.3|639.7|12
1644996300000|2022-02-16 07:25:00|640|639.4|640|639.4|640.3|639.7|639.9|639.3|13
1644996600000|2022-02-16 07:30:00|639.8|639.2|640.3|639.7|640.3|639.7|639.8|639.2|102
1644996900000|2022-02-16 07:35:00|||||||||8
1644997200000|2022-02-16 07:40:00|640.5|639.9|640.6|640|640.8|640.2|640.4|639.8|7
1644997500000|2022-02-16 07:45:00|640.5|639.9|640.6|640|640.8|640.2|640.3|639.7|33
1644997800000|2022-02-16 07:50:00|640.8|640.2|640.5|639.9|640.8|640.2|640.4|639.8|10
1644998100000|2022-02-16 07:55:00|640.6|640|640.5|639.9|640.8|640.2|640.5|639.9|28
1644998400000|2022-02-16 08:00:00|640.6|640|640.7|640.1|641|640.4|640.5|639.9|65
1644998700000|2022-02-16 08:05:00|640.6|640|641|640.4|641|640.4|640.6|640|53
1644999000000|2022-02-16 08:10:00|640.9|640.3|641|640.4|641|640.4|640.9|640.3|13
1644999300000|2022-02-16 08:15:00|641.3|640.7|640.9|640.3|641.4|640.8|640.8|640.2|32
1644999600000|2022-02-16 08:20:00|640.8|640.2|640.5|639.9|640.8|640.2|640.3|639.7|995
1644999900000|2022-02-16 08:25:00|640.6|640|641|640.4|641|640.4|640.6|640|19
1645000200000|2022-02-16 08:30:00|641.1|640.5|641.1|640.5|641.3|640.7|641|640.4|7
1645000500000|2022-02-16 08:35:00|641.3|640.7|641.3|640.7|641.4|640.8|641.3|640.7|14
1645000800000|2022-02-16 08:40:00|641.1|640.5|641|640.4|641.1|640.5|640.8|640.2|16
1645001100000|2022-02-16 08:45:00|641.1|640.5|641.1|640.5|641.2|640.6|641|640.4|22
1645001400000|2022-02-16 08:50:00|641|640.4|640.7|640.1|641|640.4|640.6|640|37
1645001700000|2022-02-16 08:55:00|640.5|639.9|640.8|640.2|640.8|640.2|640.5|639.9|18
1645002000000|2022-02-16 09:00:00|640.9|640.3|641.3|640.7|641.6|641|640.9|640.3|120
1645002300000|2022-02-16 09:05:00|641.8|641.2|641.3|640.7|641.8|641.2|641.3|640.7|81
1645002600000|2022-02-16 09:10:00|641.1|640.5|641|640.4|641.3|640.7|640.9|640.3|28
1645002900000|2022-02-16 09:15:00|641.1|640.5|641.1|640.5|641.4|640.8|641|640.4|52
1645003200000|2022-02-16 09:20:00|641|640.4|640.9|640.3|641.5|640.9|640.6|640|112
1645003500000|2022-02-16 09:25:00|641|640.4|641.1|640.5|641.1|640.5|640.8|640.2|15
1645003800000|2022-02-16 09:30:00|641.3|640.7|641.3|640.7|641.3|640.7|640.9|640.3|44
1645004100000|2022-02-16 09:35:00|641.2|640.6|641.5|640.9|641.5|640.9|641.2|640.6|10
1645004400000|2022-02-16 09:40:00|||||||||19
1645004700000|2022-02-16 09:45:00|641.4|640.8|641.2|640.6|641.5|640.9|641.1|640.5|20
1645005000000|2022-02-16 09:50:00|641.1|640.5|641.4|640.8|641.4|640.8|641.1|640.5|20
1645005300000|2022-02-16 09:55:00|641.5|640.9|640.6|640|641.5|640.9|640.5|639.9|62
1645005600000|2022-02-16 10:00:00|640.7|640.1|640.4|639.8|640.7|640.1|640.2|639.6|45
1645005900000|2022-02-16 10:05:00|640.5|639.9|640.7|640.1|641|640.4|640.5|639.9|50
1645006200000|2022-02-16 10:10:00|641|640.4|641.1|640.5|641.1|640.5|640.8|640.2|7
1645006500000|2022-02-16 10:15:00|640.8|640.2|640.9|640.3|641.2|640.6|640.7|640.1|8
1645006800000|2022-02-16 10:20:00|641|640.4|641.4|640.8|641.5|640.9|641|640.4|42
1645007100000|2022-02-16 10:25:00|641.2|640.6|641.9|641.3|642|641.4|641.2|640.6|60
1645007400000|2022-02-16 10:30:00|642|641.4|642|641.4|642|641.4|641.9|641.3|33
1645007700000|2022-02-16 10:35:00|||||||||20
1645008000000|2022-02-16 10:40:00|||||||||16
1645008300000|2022-02-16 10:45:00|641.7|641.1|641.7|641.1|641.7|641.1|641.7|641.1|7
1645008600000|2022-02-16 10:50:00|641.9|641.3|641.9|641.3|642|641.4|641.7|641.1|17
1645008900000|2022-02-16 10:55:00|642|641.4|642|641.4|642|641.4|641.8|641.2|17
1645009200000|2022-02-16 11:00:00|||||||||19
1645009500000|2022-02-16 11:05:00|||||||||35
1645009800000|2022-02-16 11:10:00|642.1|641.5|642|641.4|642.1|641.5|642|641.4|18
1645010100000|2022-02-16 11:15:00|642.1|641.5|642.1|641.5|642.2|641.6|642|641.4|45
1645010400000|2022-02-16 11:20:00|642|641.4|642|641.4|642.1|641.5|642|641.4|131
1645010700000|2022-02-16 11:25:00|641.7|641.1|641.7|641.1|641.9|641.3|641.5|640.9|31
1645011000000|2022-02-16 11:30:00|641.6|641|641.5|640.9|642|641.4|641.5|640.9|63
1645011300000|2022-02-16 11:35:00|641.6|641|641.8|641.2|642|641.4|641.5|640.9|51
1645011600000|2022-02-16 11:40:00|641.9|641.3|641.9|641.3|642.1|641.5|641.9|641.3|36
1645011900000|2022-02-16 11:45:00|641.8|641.2|642.3|641.7|642.3|641.7|641.8|641.2|37
1645012200000|2022-02-16 11:50:00|642.1|641.5|642.2|641.6|642.3|641.7|642|641.4|41
1645012500000|2022-02-16 11:55:00|642.3|641.7|642.2|641.6|642.3|641.7|642.2|641.6|17
1645012800000|2022-02-16 12:00:00|642.3|641.7|642.6|642|642.8|642.2|642.2|641.6|53
1645013100000|2022-02-16 12:05:00|642.8|642.2|642.6|642|642.8|642.2|642.5|641.9|185
1645013400000|2022-02-16 12:10:00|642.5|641.9|642.2|641.6|642.5|641.9|642|641.4|41
1645013700000|2022-02-16 12:15:00|642.4|641.8|642|641.4|642.4|641.8|641.7|641.1|84
1645014000000|2022-02-16 12:20:00|641.8|641.2|641.9|641.3|642.2|641.6|641.8|641.2|22
1645014300000|2022-02-16 12:25:00|641.7|641.1|642.2|641.6|642.2|641.6|641.7|641.1|34
1645014600000|2022-02-16 12:30:00|642.1|641.5|641.9|641.3|642.1|641.5|641.7|641.1|43
1645014900000|2022-02-16 12:35:00|642|641.4|641.5|640.9|642|641.4|641.5|640.9|42
1645015200000|2022-02-16 12:40:00|641.2|640.6|641.4|640.8|641.5|640.9|641.2|640.6|90
1645015500000|2022-02-16 12:45:00|641.5|640.9|640.5|639.9|641.5|640.9|640.2|639.6|139
1645015800000|2022-02-16 12:50:00|640.7|640.1|640.8|640.2|641.3|640.7|640.7|640.1|116
1645016100000|2022-02-16 12:55:00|640.6|640|640.6|640|640.8|640.2|640.5|639.9|58
1645016400000|2022-02-16 13:00:00|640.5|639.9|639.5|638.9|640.5|639.9|639.3|638.7|154
1645016700000|2022-02-16 13:05:00|639.6|639|639.3|638.7|639.8|639.2|639.3|638.7|80
1645017000000|2022-02-16 13:10:00|639.5|638.9|639.7|639.1|639.8|639.2|639.5|638.9|99
1645017300000|2022-02-16 13:15:00|639.8|639.2|639.7|639.1|639.8|639.2|639.5|638.9|88
1645017600000|2022-02-16 13:20:00|639.5|638.9|639.3|638.7|639.6|639|639|638.4|147
1645017900000|2022-02-16 13:25:00|639.4|638.8|640.1|639.5|640.3|639.7|639.2|638.6|121
1645018200000|2022-02-16 13:30:00|640|639.4|640.4|639.8|640.5|639.9|639.8|639.2|107
1645018500000|2022-02-16 13:35:00|640.3|639.7|640.8|640.2|640.8|640.2|640|639.4|105
1645018800000|2022-02-16 13:40:00|640.7|640.1|640.1|639.5|640.8|640.2|639.5|638.9|113
1645021800000|2022-02-16 14:30:00|640.5|639.9|640.2|639.6|641.7|641.1|639.4|638.8|4762
1645022100000|2022-02-16 14:35:00|640.3|639.7|639.8|639.2|641.3|640.7|639.8|639.2|1170
1645022400000|2022-02-16 14:40:00|640.3|639.7|641.5|640.9|641.5|640.9|640|639.4|524
1645022700000|2022-02-16 14:45:00|641.6|641|641|640.4|642.1|641.5|640.3|639.7|778
1645023000000|2022-02-16 14:50:00|641.2|640.6|641|640.4|641.5|640.9|640.7|640.1|2953
1645023300000|2022-02-16 14:55:00|641.3|640.7|640.8|640.2|641.5|640.9|640.5|639.9|532
1645023600000|2022-02-16 15:00:00|640.7|640.1|640.8|640.2|641.5|640.9|640.5|639.9|958
1645023900000|2022-02-16 15:05:00|640.5|639.9|640|639.4|641|640.4|639.7|639.1|349
1645024200000|2022-02-16 15:10:00|639.7|639.1|640.5|639.9|640.7|640.1|639.5|638.9|1304
1645024500000|2022-02-16 15:15:00|640.7|640.1|641.7|641.1|641.7|641.1|640.5|639.9|773
1645024800000|2022-02-16 15:20:00|641.5|640.9|643|642.4|643|642.4|641.5|640.9|1116
1645025100000|2022-02-16 15:25:00|642.8|642.2|642.8|642.2|643|642.4|642.3|641.7|574
1645025400000|2022-02-16 15:30:00|643|642.4|643.9|643.3|644.2|643.6|642.8|642.2|737
1645025700000|2022-02-16 15:35:00|644|643.4|644.3|643.7|645|644.4|643.7|643.1|1037
1645026000000|2022-02-16 15:40:00|644.2|643.6|644.9|644.3|645|644.4|643.2|642.6|1854
1645026300000|2022-02-16 15:45:00|645|644.4|645|644.4|645.7|645.1|644.5|643.9|913
1645026600000|2022-02-16 15:50:00|644.9|644.3|643.8|643.2|645|644.4|643.5|642.9|1034
1645026900000|2022-02-16 15:55:00|643.9|643.3|644|643.4|644.5|643.9|643.3|642.7|403
1645027200000|2022-02-16 16:00:00|644.5|643.9|644.3|643.7|644.5|643.9|643.8|643.2|436
1645027500000|2022-02-16 16:05:00|644.1|643.5|644.5|643.9|644.6|644|644|643.4|297
1645027800000|2022-02-16 16:10:00|644.3|643.7|645.3|644.7|645.3|644.7|643.8|643.2|544
1645028100000|2022-02-16 16:15:00|645.8|645.2|646|645.4|646.3|645.7|645.5|644.9|1173
1645028400000|2022-02-16 16:20:00|645.8|645.2|645.2|644.6|646|645.4|644.5|643.9|522
1645028700000|2022-02-16 16:25:00|645.3|644.7|645.8|645.2|646.3|645.7|645.1|644.5|387
1645029000000|2022-02-16 16:30:00|645.9|645.3|645.5|644.9|646.3|645.7|645.5|644.9|509
1645029300000|2022-02-16 16:35:00|645.4|644.8|645.2|644.6|645.5|644.9|645|644.4|369
1645029600000|2022-02-16 16:40:00|645.1|644.5|645|644.4|645.7|645.1|644.8|644.2|548
1645029900000|2022-02-16 16:45:00|644.9|644.3|644.3|643.7|644.9|644.3|643.8|643.2|410
1645030200000|2022-02-16 16:50:00|644.4|643.8|644|643.4|644.8|644.2|643.5|642.9|3989
1645030500000|2022-02-16 16:55:00|643.9|643.3|644.5|643.9|644.8|644.2|643.9|643.3|1867
1645030800000|2022-02-16 17:00:00|644.6|644|644.7|644.1|644.8|644.2|644.5|643.9|271
1645031100000|2022-02-16 17:05:00|644.5|643.9|644.5|643.9|645|644.4|644.5|643.9|291
1645031400000|2022-02-16 17:10:00|644.6|644|645|644.4|645.3|644.7|644.6|644|300
1645031700000|2022-02-16 17:15:00|645.1|644.5|644.5|643.9|645.3|644.7|644.5|643.9|411
1645032000000|2022-02-16 17:20:00|644.6|644|644.8|644.2|645.2|644.6|644.5|643.9|387
1645032300000|2022-02-16 17:25:00|644.9|644.3|645|644.4|645|644.4|644.5|643.9|583
1645032600000|2022-02-16 17:30:00|644.8|644.2|645.5|644.9|645.8|645.2|644.6|644|1048
1645032900000|2022-02-16 17:35:00|645.3|644.7|645|644.4|645.8|645.2|645|644.4|1153
1645033200000|2022-02-16 17:40:00|645.2|644.6|645.8|645.2|646|645.4|645|644.4|1133
1645033500000|2022-02-16 17:45:00|646|645.4|646.3|645.7|646.3|645.7|645.8|645.2|287
1645033800000|2022-02-16 17:50:00|646.5|645.9|646.4|645.8|646.8|646.2|646.2|645.6|476
1645034100000|2022-02-16 17:55:00|646.5|645.9|646.2|645.6|646.7|646.1|646|645.4|281
1645034400000|2022-02-16 18:00:00|646.3|645.7|646.5|645.9|646.7|646.1|646.2|645.6|520
1645034700000|2022-02-16 18:05:00|646.6|646|647.2|646.6|647.2|646.6|646.5|645.9|515
1645035000000|2022-02-16 18:10:00|647.3|646.7|647.2|646.6|647.3|646.7|647|646.4|411
1645035300000|2022-02-16 18:15:00|647|646.4|646.5|645.9|647.2|646.6|646.2|645.6|404
1645035600000|2022-02-16 18:20:00|646.4|645.8|646.7|646.1|646.7|646.1|646.1|645.5|168
1645035900000|2022-02-16 18:25:00|646.5|645.9|646.2|645.6|646.7|646.1|646.2|645.6|1156
1645036200000|2022-02-16 18:30:00|646|645.4|646.3|645.7|646.5|645.9|646|645.4|289
1645036500000|2022-02-16 18:35:00|646.2|645.6|646.2|645.6|646.5|645.9|646|645.4|419
1645036800000|2022-02-16 18:40:00|646.1|645.5|646.2|645.6|646.2|645.6|645.8|645.2|159
1645037100000|2022-02-16 18:45:00|646|645.4|646.3|645.7|646.6|646|646|645.4|606
1645037400000|2022-02-16 18:50:00|646.2|645.6|645.7|645.1|646.3|645.7|645.6|645|653
1645037700000|2022-02-16 18:55:00|645.8|645.2|644.8|644.2|645.8|645.2|644.8|644.2|416
1645038000000|2022-02-16 19:00:00|644.9|644.3|645.5|644.9|645.7|645.1|644.8|644.2|858
1645038300000|2022-02-16 19:05:00|645.3|644.7|645.5|644.9|645.6|645|645.3|644.7|1968
1645038600000|2022-02-16 19:10:00|645.3|644.7|645.5|644.9|646.3|645.7|644.9|644.3|5009
1645038900000|2022-02-16 19:15:00|645.3|644.7|645.2|644.6|645.3|644.7|644.5|643.9|2415
1645059600000|2022-02-17 01:00:00|643.8|643.2|644.3|643.7|644.6|644|643.3|642.7|438
1645059900000|2022-02-17 01:05:00|644.5|643.9|644|643.4|644.7|644.1|643.8|643.2|132
1645060200000|2022-02-17 01:10:00|643.9|643.3|643.7|643.1|644|643.4|643.4|642.8|112
1645060500000|2022-02-17 01:15:00|643.8|643.2|643.8|643.2|644|643.4|643.6|643|322
1645060800000|2022-02-17 01:20:00|643.9|643.3|643.8|643.2|644|643.4|643.8|643.2|20
1645061100000|2022-02-17 01:25:00|643.9|643.3|644.3|643.7|644.3|643.7|643.8|643.2|46
1645061400000|2022-02-17 01:30:00|644.4|643.8|644.3|643.7|644.5|643.9|644.3|643.7|27
1645061700000|2022-02-17 01:35:00|644|643.4|644.3|643.7|644.3|643.7|644|643.4|36
1645062000000|2022-02-17 01:40:00|644.1|643.5|644.2|643.6|644.3|643.7|644.1|643.5|190
1645062300000|2022-02-17 01:45:00|644.3|643.7|644|643.4|644.3|643.7|643.8|643.2|108
1645062600000|2022-02-17 01:50:00|644.3|643.7|644.3|643.7|644.3|643.7|644|643.4|25
1645062900000|2022-02-17 01:55:00|644.2|643.6|644.1|643.5|644.2|643.6|644|643.4|27
1645063200000|2022-02-17 02:00:00|644.2|643.6|644.3|643.7|644.3|643.7|644.2|643.6|10
1645063500000|2022-02-17 02:05:00|644.2|643.6|644.2|643.6|644.2|643.6|644|643.4|10
1645063800000|2022-02-17 02:10:00|644|643.4|644.2|643.6|644.2|643.6|644|643.4|14
1645064100000|2022-02-17 02:15:00|644|643.4|643.8|643.2|644.2|643.6|643.8|643.2|31
1645064400000|2022-02-17 02:20:00|643.9|643.3|643.9|643.3|644|643.4|643.9|643.3|1
1645064700000|2022-02-17 02:25:00|644|643.4|644|643.4|644|643.4|643.9|643.3|10
1645065000000|2022-02-17 02:30:00|643.9|643.3|643.7|643.1|643.9|643.3|643.5|642.9|13
1645065300000|2022-02-17 02:35:00|643.8|643.2|643.5|642.9|643.8|643.2|643.5|642.9|14
1645065600000|2022-02-17 02:40:00|643.3|642.7|642.7|642.1|643.3|642.7|642.7|642.1|123
1645065900000|2022-02-17 02:45:00|642.8|642.2|643|642.4|643|642.4|642.8|642.2|17
1645066200000|2022-02-17 02:50:00|643.1|642.5|643.3|642.7|643.3|642.7|643.1|642.5|35
1645066500000|2022-02-17 02:55:00|643.4|642.8|643.4|642.8|643.4|642.8|643.3|642.7|16
1645066800000|2022-02-17 03:00:00|643.3|642.7|643.3|642.7|643.5|642.9|643|642.4|7
1645067100000|2022-02-17 03:05:00|643.2|642.6|643.6|643|643.6|643|643.2|642.6|67
1645067400000|2022-02-17 03:10:00|643.5|642.9|643.8|643.2|644|643.4|643.5|642.9|27
1645067700000|2022-02-17 03:15:00|643.9|643.3|644|643.4|644|643.4|643.8|643.2|15
1645068000000|2022-02-17 03:20:00|643.7|643.1|643.3|642.7|643.8|643.2|643.3|642.7|24
1645068300000|2022-02-17 03:25:00|643.5|642.9|642.9|642.3|643.5|642.9|642.4|641.8|86
1645068600000|2022-02-17 03:30:00|642.8|642.2|643|642.4|643|642.4|642.8|642.2|445
1645068900000|2022-02-17 03:35:00|643.2|642.6|643.3|642.7|643.3|642.7|643.2|642.6|29
1645069200000|2022-02-17 03:40:00|||||||||1
1645069500000|2022-02-17 03:45:00|643.4|642.8|643.4|642.8|643.4|642.8|643.3|642.7|2
1645069800000|2022-02-17 03:50:00|643.3|642.7|643|642.4|643.4|642.8|643|642.4|6
1645070100000|2022-02-17 03:55:00|642.9|642.3|643|642.4|643.2|642.6|642.9|642.3|13
1645070400000|2022-02-17 04:00:00|643.3|642.7|643|642.4|643.5|642.9|643|642.4|143
1645070700000|2022-02-17 04:05:00|643.2|642.6|647.3|646.7|647.5|646.9|643.2|642.6|554
1645071000000|2022-02-17 04:10:00|647.5|646.9|646|645.4|647.8|647.2|646|645.4|420
1645071300000|2022-02-17 04:15:00|646.2|645.6|646.8|646.2|647|646.4|646.2|645.6|194
1645071600000|2022-02-17 04:20:00|646.5|645.9|646.5|645.9|646.8|646.2|646.4|645.8|30
1645071900000|2022-02-17 04:25:00|646.4|645.8|646|645.4|646.5|645.9|646|645.4|39
1645072200000|2022-02-17 04:30:00|646.2|645.6|646.3|645.7|646.4|645.8|646|645.4|47
1645072500000|2022-02-17 04:35:00|646.4|645.8|647.2|646.6|647.3|646.7|646.3|645.7|139
1645072800000|2022-02-17 04:40:00|647|646.4|646.5|645.9|647.3|646.7|646.5|645.9|63
1645073100000|2022-02-17 04:45:00|646.4|645.8|646.8|646.2|646.8|646.2|646.4|645.8|35
1645073400000|2022-02-17 04:50:00|647.2|646.6|647.7|647.1|647.7|647.1|647.2|646.6|145
1645073700000|2022-02-17 04:55:00|647.8|647.2|647.2|646.6|647.8|647.2|647.2|646.6|76
1645074000000|2022-02-17 05:00:00|647|646.4|647|646.4|647.2|646.6|646.8|646.2|236
1645074300000|2022-02-17 05:05:00|647.2|646.6|647|646.4|647.2|646.6|646.8|646.2|10
1645074600000|2022-02-17 05:10:00|647.3|646.7|647.4|646.8|647.5|646.9|647.3|646.7|19
1645074900000|2022-02-17 05:15:00|647.5|646.9|647.5|646.9|647.5|646.9|647.5|646.9|61
1645075200000|2022-02-17 05:20:00|||||||||12
1645075500000|2022-02-17 05:25:00|647.7|647.1|647.7|647.1|647.8|647.2|647.7|647.1|28
1645075800000|2022-02-17 05:30:00|647.8|647.2|647.2|646.6|647.8|647.2|647.2|646.6|65
1645076100000|2022-02-17 05:35:00|647.3|646.7|647|646.4|647.4|646.8|647|646.4|48
1645076400000|2022-02-17 05:40:00|647.3|646.7|647.2|646.6|647.4|646.8|647|646.4|22
1645076700000|2022-02-17 05:45:00|647|646.4|646.7|646.1|647.3|646.7|646.5|645.9|32
1645077000000|2022-02-17 05:50:00|646.8|646.2|646.8|646.2|646.9|646.3|646.7|646.1|11
1645077300000|2022-02-17 05:55:00|646.9|646.3|647|646.4|647.3|646.7|646.9|646.3|23
1645077600000|2022-02-17 06:00:00|646.9|646.3|646.9|646.3|647|646.4|646.8|646.2|27
1645077900000|2022-02-17 06:05:00|647|646.4|647.3|646.7|647.3|646.7|647|646.4|17
1645078200000|2022-02-17 06:10:00|647.4|646.8|647.3|646.7|647.5|646.9|647.3|646.7|6
1645078500000|2022-02-17 06:15:00|647.2|646.6|647.5|646.9|647.5|646.9|647.2|646.6|8
1645078800000|2022-02-17 06:20:00|647.4|646.8|647.4|646.8|647.5|646.9|647.3|646.7|25
1645079100000|2022-02-17 06:25:00|647.5|646.9|648|647.4|648|647.4|647.4|646.8|44
1645079400000|2022-02-17 06:30:00|648.3|647.7|647.7|647.1|648.3|647.7|647.3|646.7|137
1645079700000|2022-02-17 06:35:00|647.5|646.9|647.4|646.8|647.8|647.2|647.3|646.7|68
1645080000000|2022-02-17 06:40:00|647.3|646.7|646.5|645.9|647.4|646.8|646.5|645.9|82
1645080300000|2022-02-17 06:45:00|646.7|646.1|647|646.4|647|646.4|646.5|645.9|31
1645080600000|2022-02-17 06:50:00|647.2|646.6|646.5|645.9|647.2|646.6|646.4|645.8|31
1645080900000|2022-02-17 06:55:00|646.7|646.1|646.5|645.9|646.8|646.2|646.4|645.8|5
1645081200000|2022-02-17 07:00:00|646.4|645.8|646.8|646.2|646.8|646.2|646.3|645.7|16
1645081500000|2022-02-17 07:05:00|646.7|646.1|646.9|646.3|647.3|646.7|646.7|646.1|21
1645081800000|2022-02-17 07:10:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|28
1645082100000|2022-02-17 07:15:00|646.9|646.3|647|646.4|647|646.4|646.8|646.2|38
1645082400000|2022-02-17 07:20:00|646.9|646.3|647.3|646.7|647.3|646.7|646.8|646.2|70
1645082700000|2022-02-17 07:25:00|647.5|646.9|647.5|646.9|647.5|646.9|647.3|646.7|48
1645083000000|2022-02-17 07:30:00|647.4|646.8|647.3|646.7|647.5|646.9|647.3|646.7|52
1645083300000|2022-02-17 07:35:00|647.4|646.8|646.8|646.2|647.4|646.8|646.8|646.2|32
1645083600000|2022-02-17 07:40:00|646.7|646.1|646.8|646.2|647.2|646.6|646.7|646.1|25
1645083900000|2022-02-17 07:45:00|646.9|646.3|647|646.4|647.2|646.6|646.8|646.2|14
1645084200000|2022-02-17 07:50:00|647.2|646.6|647.3|646.7|647.5|646.9|647|646.4|36
1645084500000|2022-02-17 07:55:00|647.2|646.6|647.4|646.8|647.5|646.9|647.2|646.6|29
1645084800000|2022-02-17 08:00:00|647.3|646.7|647.4|646.8|647.4|646.8|647.2|646.6|43
1645085100000|2022-02-17 08:05:00|647.3|646.7|647|646.4|647.3|646.7|646.9|646.3|32
1645085400000|2022-02-17 08:10:00|647.2|646.6|646.8|646.2|647.4|646.8|646.8|646.2|37
1645085700000|2022-02-17 08:15:00|646.6|646|646.7|646.1|647|646.4|646.4|645.8|161
1645086000000|2022-02-17 08:20:00|646.5|645.9|646.7|646.1|647|646.4|646.5|645.9|33
1645086300000|2022-02-17 08:25:00|646.5|645.9|647.2|646.6|647.3|646.7|646.3|645.7|58
1645086600000|2022-02-17 08:30:00|647|646.4|647.3|646.7|647.3|646.7|646.8|646.2|199
1645086900000|2022-02-17 08:35:00|647.2|646.6|647.3|646.7|647.3|646.7|647|646.4|51
1645087200000|2022-02-17 08:40:00|647.2|646.6|646.8|646.2|647.3|646.7|646.3|645.7|208
1645087500000|2022-02-17 08:45:00|646.9|646.3|646.8|646.2|647|646.4|646.8|646.2|31
1645087800000|2022-02-17 08:50:00|646.5|645.9|645.8|645.2|646.5|645.9|645.5|644.9|63
1645088100000|2022-02-17 08:55:00|646|645.4|645.9|645.3|646.3|645.7|645.9|645.3|30
1645088400000|2022-02-17 09:00:00|646|645.4|646.4|645.8|646.5|645.9|645.8|645.2|27
1645088700000|2022-02-17 09:05:00|646.5|645.9|646.3|645.7|646.8|646.2|646.2|645.6|30
1645089000000|2022-02-17 09:10:00|646|645.4|645.8|645.2|646|645.4|645.7|645.1|44
1645089300000|2022-02-17 09:15:00|645.9|645.3|646|645.4|646.2|645.6|645.8|645.2|23
1645089600000|2022-02-17 09:20:00|646.2|645.6|645.8|645.2|646.3|645.7|645.8|645.2|41
1645089900000|2022-02-17 09:25:00|645.9|645.3|645.9|645.3|646|645.4|645.8|645.2|40
1645090200000|2022-02-17 09:30:00|646|645.4|646.3|645.7|646.3|645.7|645.7|645.1|27
1645090500000|2022-02-17 09:35:00|646.5|645.9|646.9|646.3|647|646.4|646.5|645.9|83
1645090800000|2022-02-17 09:40:00|646.8|646.2|646.8|646.2|646.8|646.2|646.6|646|17
1645091100000|2022-02-17 09:45:00|646.7|646.1|646.3|645.7|646.8|646.2|646.3|645.7|57
1645091400000|2022-02-17 09:50:00|646.4|645.8|646.5|645.9|646.5|645.9|646.4|645.8|18
1645091700000|2022-02-17 09:55:00|646.6|646|646.8|646.2|646.8|646.2|646.5|645.9|18
1645092000000|2022-02-17 10:00:00|646.6|646|646.3|645.7|646.8|646.2|646.1|645.5|23
1645092300000|2022-02-17 10:05:00|646|645.4|646|645.4|646.3|645.7|646|645.4|22
1645092600000|2022-02-17 10:10:00|646.1|645.5|646.1|645.5|646.1|645.5|646|645.4|10
1645092900000|2022-02-17 10:15:00|646.3|645.7|646.4|645.8|646.5|645.9|646.1|645.5|26
1645093200000|2022-02-17 10:20:00|646.5|645.9|646.9|646.3|647|646.4|646.4|645.8|43
1645093500000|2022-02-17 10:25:00|646.8|646.2|646.9|646.3|646.9|646.3|646.6|646|17
1645093800000|2022-02-17 10:30:00|646.8|646.2|646.5|645.9|646.9|646.3|646.5|645.9|21
1645094100000|2022-02-17 10:35:00|646.3|645.7|645.8|645.2|646.3|645.7|645.8|645.2|24
1645094400000|2022-02-17 10:40:00|645.9|645.3|645.8|645.2|646|645.4|645.8|645.2|16
1645094700000|2022-02-17 10:45:00|646.1|645.5|645.1|644.5|646.1|645.5|645|644.4|110
1645095000000|2022-02-17 10:50:00|645.3|644.7|646|645.4|646|645.4|645|644.4|65
1645095300000|2022-02-17 10:55:00|645.9|645.3|645.4|644.8|645.9|645.3|645.4|644.8|18
1645095600000|2022-02-17 11:00:00|645.3|644.7|645.4|644.8|645.5|644.9|645.3|644.7|51
1645095900000|2022-02-17 11:05:00|645.3|644.7|645.5|644.9|645.5|644.9|645.3|644.7|26
1645096200000|2022-02-17 11:10:00|645.4|644.8|645.8|645.2|645.8|645.2|645.4|644.8|11
1645096500000|2022-02-17 11:15:00|645.6|645|646.3|645.7|646.4|645.8|645.3|644.7|55
1645096800000|2022-02-17 11:20:00|646.4|645.8|646.8|646.2|647|646.4|646.3|645.7|41
1645097100000|2022-02-17 11:25:00|646.6|646|646.6|646|646.8|646.2|646.4|645.8|85
1645097400000|2022-02-17 11:30:00|646.8|646.2|646.6|646|647.3|646.7|646.5|645.9|76
1645097700000|2022-02-17 11:35:00|646.5|645.9|646.6|646|646.8|646.2|646.5|645.9|33
1645098000000|2022-02-17 11:40:00|646.5|645.9|646.1|645.5|646.5|645.9|646.1|645.5|12
1645098300000|2022-02-17 11:45:00|646|645.4|646.3|645.7|646.3|645.7|646|645.4|36
1645098600000|2022-02-17 11:50:00|646.1|645.5|646|645.4|646.3|645.7|646|645.4|23
1645098900000|2022-02-17 11:55:00|646.5|645.9|645.8|645.2|646.8|646.2|645.8|645.2|70
1645099200000|2022-02-17 12:00:00|646|645.4|646|645.4|646.1|645.5|645.8|645.2|50
1645099500000|2022-02-17 12:05:00|645.9|645.3|645.3|644.7|645.9|645.3|645.3|644.7|75
1645099800000|2022-02-17 12:10:00|645.5|644.9|646|645.4|646|645.4|645.4|644.8|144
1645100100000|2022-02-17 12:15:00|645.9|645.3|646.8|646.2|647|646.4|645.9|645.3|46
1645100400000|2022-02-17 12:20:00|646.5|645.9|646.4|645.8|646.9|646.3|646.3|645.7|276
1645100700000|2022-02-17 12:25:00|646.3|645.7|646.6|646|646.6|646|646.3|645.7|25
1645101000000|2022-02-17 12:30:00|646.5|645.9|646.8|646.2|646.8|646.2|646.5|645.9|23
1645101300000|2022-02-17 12:35:00|646.5|645.9|647|646.4|647.3|646.7|646.1|645.5|137
1645101600000|2022-02-17 12:40:00|647.1|646.5|647|646.4|647.3|646.7|646.9|646.3|43
1645101900000|2022-02-17 12:45:00|646.9|646.3|647|646.4|647|646.4|646.6|646|41
1645102200000|2022-02-17 12:50:00|647.3|646.7|647.3|646.7|647.3|646.7|647.3|646.7|24
1645102500000|2022-02-17 12:55:00|647|646.4|648|647.4|648|647.4|647|646.4|597
1645102800000|2022-02-17 13:00:00|648.3|647.7|648.9|648.3|649|648.4|648.3|647.7|322
1645103100000|2022-02-17 13:05:00|649|648.4|649.6|649|650.6|650|649|648.4|861
1645103400000|2022-02-17 13:10:00|649.8|649.2|650.5|649.9|651|650.4|649.8|649.2|287
1645103700000|2022-02-17 13:15:00|650.6|650|650.1|649.5|650.8|650.2|649.9|649.3|104
1645104000000|2022-02-17 13:20:00|650.3|649.7|649.5|648.9|650.3|649.7|649.3|648.7|332
1645104300000|2022-02-17 13:25:00|649.8|649.2|650.8|650.2|651|650.4|649.6|649|251
1645104600000|2022-02-17 13:30:00|650.6|650|650|649.4|650.8|650.2|650|649.4|262
1645104900000|2022-02-17 13:35:00|650.1|649.5|650.5|649.9|650.6|650|650|649.4|109
1645105200000|2022-02-17 13:40:00|650.8|650.2|650.4|649.8|650.8|650.2|650|649.4|740
1645108200000|2022-02-17 14:30:00|650.3|649.7|648.5|647.9|650.5|649.9|647|646.4|3384
1645108500000|2022-02-17 14:35:00|648.6|648|648.9|648.3|649.5|648.9|648.5|647.9|762
1645108800000|2022-02-17 14:40:00|648.8|648.2|647.8|647.2|649.3|648.7|647.6|647|934
1645109100000|2022-02-17 14:45:00|648|647.4|649.3|648.7|649.5|648.9|647.5|646.9|2530
1645109400000|2022-02-17 14:50:00|649|648.4|650.3|649.7|650.8|650.2|649|648.4|1368
1645109700000|2022-02-17 14:55:00|650.5|649.9|649.8|649.2|650.6|650|649.3|648.7|1326
1645110000000|2022-02-17 15:00:00|649.6|649|650.3|649.7|650.8|650.2|649.6|649|648
1645110300000|2022-02-17 15:05:00|649.8|649.2|649|648.4|650|649.4|648.8|648.2|625
1645110600000|2022-02-17 15:10:00|648.6|648|648.8|648.2|648.8|648.2|647.5|646.9|1556
1645110900000|2022-02-17 15:15:00|648.6|648|648|647.4|649.3|648.7|647.9|647.3|1293
1645111200000|2022-02-17 15:20:00|647.8|647.2|647|646.4|647.9|647.3|646.5|645.9|819
1645111500000|2022-02-17 15:25:00|647.3|646.7|647.8|647.2|648|647.4|646.8|646.2|3986
1645111800000|2022-02-17 15:30:00|647.7|647.1|648.5|647.9|648.5|647.9|647.5|646.9|590
1645112100000|2022-02-17 15:35:00|648.2|647.6|644.8|644.2|648.4|647.8|644.5|643.9|999
1645112400000|2022-02-17 15:40:00|644.7|644.1|645.5|644.9|645.7|645.1|644.2|643.6|993
1645112700000|2022-02-17 15:45:00|645.6|645|645.8|645.2|646|645.4|645.5|644.9|406
1645113000000|2022-02-17 15:50:00|645.9|645.3|645.5|644.9|646|645.4|644.8|644.2|505
1645113300000|2022-02-17 15:55:00|645.3|644.7|643.5|642.9|645.5|644.9|643|642.4|1188
1645113600000|2022-02-17 16:00:00|643.4|642.8|643|642.4|643.5|642.9|642.2|641.6|945
1645113900000|2022-02-17 16:05:00|643.2|642.6|643.8|643.2|644.5|643.9|643.2|642.6|726
1645114200000|2022-02-17 16:10:00|643.9|643.3|645.8|645.2|646|645.4|643.8|643.2|1067
1645114500000|2022-02-17 16:15:00|645.7|645.1|646|645.4|646.9|646.3|645.7|645.1|464
1645114800000|2022-02-17 16:20:00|645.8|645.2|646|645.4|646.5|645.9|645.5|644.9|4081
1645115100000|2022-02-17 16:25:00|646.2|645.6|647|646.4|647.3|646.7|646|645.4|1352
1645115400000|2022-02-17 16:30:00|647.1|646.5|647.3|646.7|647.5|646.9|646.8|646.2|718
1645115700000|2022-02-17 16:35:00|647.4|646.8|647.3|646.7|647.7|647.1|647|646.4|1312
1645116000000|2022-02-17 16:40:00|647.2|646.6|647|646.4|647.5|646.9|646.5|645.9|408
1645116300000|2022-02-17 16:45:00|646.7|646.1|646.8|646.2|647|646.4|646.3|645.7|371
1645116600000|2022-02-17 16:50:00|647|646.4|646.3|645.7|647|646.4|646.2|645.6|358
1645116900000|2022-02-17 16:55:00|646.2|645.6|645.5|644.9|646.3|645.7|645.2|644.6|503
1645117200000|2022-02-17 17:00:00|645.3|644.7|645.7|645.1|646|645.4|645.3|644.7|211
1645117500000|2022-02-17 17:05:00|645.5|644.9|646|645.4|646.2|645.6|645.5|644.9|870
1645117800000|2022-02-17 17:10:00|646.2|645.6|647.3|646.7|647.3|646.7|646.2|645.6|506
1645118100000|2022-02-17 17:15:00|647.4|646.8|647|646.4|647.5|646.9|647|646.4|221
1645118400000|2022-02-17 17:20:00|647.1|646.5|646|645.4|647.2|646.6|646|645.4|596
1645118700000|2022-02-17 17:25:00|646.2|645.6|646.5|645.9|646.5|645.9|646|645.4|189
1645119000000|2022-02-17 17:30:00|646.4|645.8|646.3|645.7|646.5|645.9|645.8|645.2|186
1645119300000|2022-02-17 17:35:00|646.2|645.6|645.5|644.9|646.3|645.7|645.5|644.9|295
1645119600000|2022-02-17 17:40:00|645.7|645.1|646|645.4|646|645.4|645.5|644.9|240
1645119900000|2022-02-17 17:45:00|645.9|645.3|645.3|644.7|646|645.4|645.2|644.6|277
1645120200000|2022-02-17 17:50:00|645.4|644.8|646|645.4|646.3|645.7|645.2|644.6|598
1645120500000|2022-02-17 17:55:00|646.1|645.5|646.3|645.7|646.5|645.9|646|645.4|311
1645120800000|2022-02-17 18:00:00|646.4|645.8|646.5|645.9|646.7|646.1|646.3|645.7|264
1645121100000|2022-02-17 18:05:00|646.4|645.8|646.8|646.2|646.8|646.2|646.4|645.8|338
1645121400000|2022-02-17 18:10:00|647|646.4|647|646.4|647|646.4|646.5|645.9|1136
1645121700000|2022-02-17 18:15:00|646.8|646.2|647.5|646.9|647.5|646.9|646.8|646.2|486
1645122000000|2022-02-17 18:20:00|647.3|646.7|647.5|646.9|647.8|647.2|647.3|646.7|186
1645122300000|2022-02-17 18:25:00|647.7|647.1|647.7|647.1|648.2|647.6|647.5|646.9|234
1645122600000|2022-02-17 18:30:00|647.8|647.2|648|647.4|648.3|647.7|647.7|647.1|267
1645122900000|2022-02-17 18:35:00|648.2|647.6|647.8|647.2|648.3|647.7|647.7|647.1|943
1645123200000|2022-02-17 18:40:00|647.7|647.1|647.5|646.9|648|647.4|647.5|646.9|301
1645123500000|2022-02-17 18:45:00|647.3|646.7|647.3|646.7|647.6|647|647.3|646.7|317
1645123800000|2022-02-17 18:50:00|647.5|646.9|647.8|647.2|647.8|647.2|647.3|646.7|211
1645124100000|2022-02-17 18:55:00|647.7|647.1|647.8|647.2|648|647.4|647.5|646.9|949
1645124400000|2022-02-17 19:00:00|648|647.4|649|648.4|649|648.4|648|647.4|987
1645124700000|2022-02-17 19:05:00|648.8|648.2|648.8|648.2|649|648.4|648.7|648.1|920
1645125000000|2022-02-17 19:10:00|649|648.4|649.5|648.9|649.8|649.2|648.7|648.1|2594
1645125300000|2022-02-17 19:15:00|649|648.4|648|647.4|649|648.4|647.9|647.3|1340
1645146000000|2022-02-18 01:00:00|648.3|647.7|647.3|646.7|648.3|647.7|647.3|646.7|1612
1645146300000|2022-02-18 01:05:00|647.4|646.8|647.3|646.7|647.5|646.9|647|646.4|121
1645146600000|2022-02-18 01:10:00|647.1|646.5|647.6|647|647.7|647.1|647.1|646.5|245
1645146900000|2022-02-18 01:15:00|647.5|646.9|647.5|646.9|647.6|647|647.5|646.9|23
1645147200000|2022-02-18 01:20:00|647.4|646.8|646.9|646.3|647.5|646.9|646.9|646.3|86
1645147500000|2022-02-18 01:25:00|646.8|646.2|646.8|646.2|647|646.4|646.7|646.1|62
1645147800000|2022-02-18 01:30:00|646.9|646.3|647.3|646.7|647.5|646.9|646.9|646.3|39
1645148100000|2022-02-18 01:35:00|647.1|646.5|646.9|646.3|647.2|646.6|646.8|646.2|40
1645148400000|2022-02-18 01:40:00|647|646.4|647|646.4|647.3|646.7|646.9|646.3|75
1645148700000|2022-02-18 01:45:00|646.9|646.3|647|646.4|647|646.4|646.7|646.1|36
1645149000000|2022-02-18 01:50:00|646.9|646.3|647|646.4|647.3|646.7|646.9|646.3|47
1645149300000|2022-02-18 01:55:00|646.9|646.3|646.7|646.1|647|646.4|646.7|646.1|19
1645149600000|2022-02-18 02:00:00|646.8|646.2|647|646.4|647|646.4|646.7|646.1|20
1645149900000|2022-02-18 02:05:00|646.9|646.3|646.7|646.1|646.9|646.3|646.6|646|16
1645150200000|2022-02-18 02:10:00|646.8|646.2|646.7|646.1|647|646.4|646.7|646.1|32
1645150500000|2022-02-18 02:15:00|646.8|646.2|646.9|646.3|647|646.4|646.8|646.2|22
1645150800000|2022-02-18 02:20:00|647|646.4|647.1|646.5|647.1|646.5|646.8|646.2|24
1645151100000|2022-02-18 02:25:00|647.2|646.6|647|646.4|647.3|646.7|647|646.4|38
1645151400000|2022-02-18 02:30:00|||||||||20
1645151700000|2022-02-18 02:35:00|646.9|646.3|647|646.4|647|646.4|646.9|646.3|10
1645152000000|2022-02-18 02:40:00|||||||||20
1645152300000|2022-02-18 02:45:00|646.9|646.3|646.9|646.3|647|646.4|646.9|646.3|43
1645152600000|2022-02-18 02:50:00|647|646.4|647|646.4|647|646.4|646.8|646.2|34
1645152900000|2022-02-18 02:55:00|||||||||12
1645153200000|2022-02-18 03:00:00|646.9|646.3|646.8|646.2|646.9|646.3|646.8|646.2|18
1645153500000|2022-02-18 03:05:00|646.9|646.3|646.9|646.3|646.9|646.3|646.5|645.9|24
1645153800000|2022-02-18 03:10:00|647|646.4|647|646.4|647.1|646.5|646.8|646.2|34
1645154100000|2022-02-18 03:15:00|646.8|646.2|646.8|646.2|646.9|646.3|646.8|646.2|55
1645154400000|2022-02-18 03:20:00|646.9|646.3|646.8|646.2|647|646.4|646.8|646.2|23
1645154700000|2022-02-18 03:25:00|||||||||16
1645155000000|2022-02-18 03:30:00|||||||||80
1645155300000|2022-02-18 03:35:00|646.5|645.9|646.8|646.2|646.8|646.2|646.5|645.9|54
1645155600000|2022-02-18 03:40:00|646.6|646|646.6|646|646.8|646.2|646.5|645.9|22
1645155900000|2022-02-18 03:45:00|646.5|645.9|646.6|646|646.8|646.2|646.5|645.9|33
1645156200000|2022-02-18 03:50:00|646.5|645.9|646.5|645.9|646.6|646|646.5|645.9|1
1645156500000|2022-02-18 03:55:00|646.6|646|646.8|646.2|646.8|646.2|646.6|646|9
1645156800000|2022-02-18 04:00:00|||||||||2
1645157100000|2022-02-18 04:05:00|646.7|646.1|646.8|646.2|646.8|646.2|646.7|646.1|4
1645157400000|2022-02-18 04:10:00|646.7|646.1|646.7|646.1|646.7|646.1|646.5|645.9|13
1645157700000|2022-02-18 04:15:00|646.5|645.9|646.5|645.9|646.6|646|646.5|645.9|0
1645158000000|2022-02-18 04:20:00|646.7|646.1|647|646.4|647|646.4|646.7|646.1|11
1645158300000|2022-02-18 04:25:00|||||||||20
1645158600000|2022-02-18 04:30:00|646.8|646.2|646.8|646.2|646.8|646.2|646.5|645.9|27
1645158900000|2022-02-18 04:35:00|646.7|646.1|646.8|646.2|646.8|646.2|646.7|646.1|15
1645159200000|2022-02-18 04:40:00|646.7|646.1|646.7|646.1|646.8|646.2|646.7|646.1|3
1645159500000|2022-02-18 04:45:00|646.8|646.2|646.8|646.2|646.8|646.2|646.7|646.1|13
1645159800000|2022-02-18 04:50:00|647|646.4|646.8|646.2|647|646.4|646.8|646.2|16
1645160100000|2022-02-18 04:55:00|646.7|646.1|646.5|645.9|646.7|646.1|646.5|645.9|4
1645160400000|2022-02-18 05:00:00|646.7|646.1|646.6|646|646.7|646.1|646.5|645.9|26
1645160700000|2022-02-18 05:05:00|646.7|646.1|646.5|645.9|646.7|646.1|646.5|645.9|8
1645161000000|2022-02-18 05:10:00|646.7|646.1|646.6|646|646.7|646.1|646.5|645.9|4
1645161300000|2022-02-18 05:15:00|646.7|646.1|646.7|646.1|646.7|646.1|646.6|646|3
1645161600000|2022-02-18 05:20:00|||||||||3
1645161900000|2022-02-18 05:25:00|646.8|646.2|646.8|646.2|646.8|646.2|646.8|646.2|10
1645162200000|2022-02-18 05:30:00|646.7|646.1|646.8|646.2|646.9|646.3|646.7|646.1|8
1645162500000|2022-02-18 05:35:00|646.9|646.3|646.8|646.2|646.9|646.3|646.8|646.2|2
1645162800000|2022-02-18 05:40:00|646.7|646.1|647.2|646.6|647.2|646.6|646.7|646.1|26
1645163100000|2022-02-18 05:45:00|647.1|646.5|647.2|646.6|647.2|646.6|647|646.4|10
1645163400000|2022-02-18 05:50:00|647.3|646.7|647.2|646.6|647.5|646.9|647.2|646.6|4
1645163700000|2022-02-18 05:55:00|647.3|646.7|647.2|646.6|647.3|646.7|647.2|646.6|13
1645164000000|2022-02-18 06:00:00|647.3|646.7|647.2|646.6|647.3|646.7|647|646.4|21
1645164300000|2022-02-18 06:05:00|647.4|646.8|647.2|646.6|647.4|646.8|647.2|646.6|7
1645164600000|2022-02-18 06:10:00|647.3|646.7|647.5|646.9|647.5|646.9|647|646.4|11
1645164900000|2022-02-18 06:15:00|647.3|646.7|647.4|646.8|647.5|646.9|647.2|646.6|5
1645165200000|2022-02-18 06:20:00|647.3|646.7|647.5|646.9|647.5|646.9|647.3|646.7|4
1645165500000|2022-02-18 06:25:00|647.3|646.7|647.5|646.9|647.5|646.9|647.3|646.7|12
1645165800000|2022-02-18 06:30:00|647.4|646.8|647.3|646.7|647.5|646.9|647.3|646.7|5
1645166100000|2022-02-18 06:35:00|647.1|646.5|647.4|646.8|647.4|646.8|647.1|646.5|106
1645166400000|2022-02-18 06:40:00|647.3|646.7|647.2|646.6|647.3|646.7|647|646.4|20
1645166700000|2022-02-18 06:45:00|647.3|646.7|647.3|646.7|647.4|646.8|647.3|646.7|77
1645167000000|2022-02-18 06:50:00|647.2|646.6|647.2|646.6|647.2|646.6|647.1|646.5|7
1645167300000|2022-02-18 06:55:00|647.1|646.5|647.2|646.6|647.3|646.7|647|646.4|102
1645167600000|2022-02-18 07:00:00|647.3|646.7|647.3|646.7|647.3|646.7|647.2|646.6|11
1645167900000|2022-02-18 07:05:00|647.4|646.8|647.3|646.7|647.5|646.9|647.2|646.6|4
1645168200000|2022-02-18 07:10:00|647.2|646.6|647.3|646.7|647.3|646.7|647.2|646.6|6
1645168500000|2022-02-18 07:15:00|647.5|646.9|647.3|646.7|647.5|646.9|647.3|646.7|7
1645168800000|2022-02-18 07:20:00|647.2|646.6|647.3|646.7|647.5|646.9|647.1|646.5|70
1645169100000|2022-02-18 07:25:00|647.4|646.8|647.5|646.9|647.5|646.9|647.3|646.7|170
1645169400000|2022-02-18 07:30:00|647.3|646.7|647.3|646.7|647.5|646.9|647.3|646.7|20
1645169700000|2022-02-18 07:35:00|||||||||1
1645170000000|2022-02-18 07:40:00|647.5|646.9|647.6|647|647.8|647.2|647.4|646.8|141
1645170300000|2022-02-18 07:45:00|647.5|646.9|647.9|647.3|648|647.4|647.5|646.9|102
1645170600000|2022-02-18 07:50:00|647.8|647.2|648|647.4|648|647.4|647.8|647.2|223
1645170900000|2022-02-18 07:55:00|647.8|647.2|647.8|647.2|647.8|647.2|647.5|646.9|23
1645171200000|2022-02-18 08:00:00|647.9|647.3|647.8|647.2|648|647.4|647.7|647.1|17
1645171500000|2022-02-18 08:05:00|648|647.4|648|647.4|648|647.4|647.8|647.2|171
1645171800000|2022-02-18 08:10:00|648.3|647.7|647.8|647.2|648.3|647.7|647.8|647.2|13
1645172100000|2022-02-18 08:15:00|647.9|647.3|648|647.4|648.1|647.5|647.9|647.3|16
1645172400000|2022-02-18 08:20:00|647.9|647.3|647.8|647.2|647.9|647.3|647.7|647.1|16
1645172700000|2022-02-18 08:25:00|647.6|647|647.5|646.9|647.6|647|647.5|646.9|25
1645173000000|2022-02-18 08:30:00|647.3|646.7|647.4|646.8|647.5|646.9|647|646.4|25
1645173300000|2022-02-18 08:35:00|647.5|646.9|647.8|647.2|647.8|647.2|647.3|646.7|57
1645173600000|2022-02-18 08:40:00|648|647.4|648|647.4|648|647.4|647.8|647.2|66
1645173900000|2022-02-18 08:45:00|648.1|647.5|648|647.4|648.4|647.8|648|647.4|675
1645174200000|2022-02-18 08:50:00|648.3|647.7|648.3|647.7|648.5|647.9|648.3|647.7|93
1645174500000|2022-02-18 08:55:00|648.4|647.8|648.5|647.9|648.8|648.2|648.3|647.7|169
1645174800000|2022-02-18 09:00:00|648.3|647.7|648.5|647.9|648.6|648|648|647.4|1356
1645175100000|2022-02-18 09:05:00|648.4|647.8|648|647.4|648.5|647.9|648|647.4|122
1645175400000|2022-02-18 09:10:00|648.3|647.7|648.3|647.7|648.3|647.7|647.8|647.2|44
1645175700000|2022-02-18 09:15:00|648.1|647.5|648.3|647.7|648.5|647.9|648|647.4|144
1645176000000|2022-02-18 09:20:00|648.4|647.8|648.5|647.9|648.8|648.2|648.3|647.7|229
1645176300000|2022-02-18 09:25:00|648.3|647.7|647.8|647.2|648.3|647.7|647.8|647.2|57
1645176600000|2022-02-18 09:30:00|647.9|647.3|648|647.4|648|647.4|647.8|647.2|31
1645176900000|2022-02-18 09:35:00|647.9|647.3|648.3|647.7|648.4|647.8|647.8|647.2|297
1645177200000|2022-02-18 09:40:00|648.5|647.9|648.8|648.2|649|648.4|648.3|647.7|226
1645177500000|2022-02-18 09:45:00|648.5|647.9|649|648.4|649|648.4|648.3|647.7|277
1645177800000|2022-02-18 09:50:00|648.8|648.2|648.8|648.2|649|648.4|648.5|647.9|146
1645178100000|2022-02-18 09:55:00|648.9|648.3|649|648.4|649.5|648.9|648.8|648.2|526
1645178400000|2022-02-18 10:00:00|649.1|648.5|649|648.4|649.5|648.9|649|648.4|593
1645178700000|2022-02-18 10:05:00|648.8|648.2|648.3|647.7|648.8|648.2|648.3|647.7|32
1645179000000|2022-02-18 10:10:00|648|647.4|648.3|647.7|648.3|647.7|647.8|647.2|53
1645179300000|2022-02-18 10:15:00|648.2|647.6|648|647.4|648.3|647.7|648|647.4|15
1645179600000|2022-02-18 10:20:00|647.8|647.2|648|647.4|648|647.4|647.8|647.2|26
1645179900000|2022-02-18 10:25:00|648.1|647.5|648|647.4|648.3|647.7|648|647.4|26
1645180200000|2022-02-18 10:30:00|647.9|647.3|648.1|647.5|648.1|647.5|647.8|647.2|23
1645180500000|2022-02-18 10:35:00|648|647.4|647.9|647.3|648.3|647.7|647.9|647.3|10
1645180800000|2022-02-18 10:40:00|647.8|647.2|647.8|647.2|647.9|647.3|647.8|647.2|0
1645181100000|2022-02-18 10:45:00|647.5|646.9|647.5|646.9|647.5|646.9|647.5|646.9|11
1645181400000|2022-02-18 10:50:00|647.3|646.7|647.3|646.7|647.3|646.7|647.3|646.7|9
1645181700000|2022-02-18 10:55:00|647|646.4|647.3|646.7|647.3|646.7|647|646.4|23
1645182000000|2022-02-18 11:00:00|||||||||19
1645182300000|2022-02-18 11:05:00|647.4|646.8|647.5|646.9|647.5|646.9|647.3|646.7|52
1645182600000|2022-02-18 11:10:00|647.4|646.8|648|647.4|648.3|647.7|647.4|646.8|716
1645182900000|2022-02-18 11:15:00|647.8|647.2|648|647.4|648.1|647.5|647.8|647.2|5
1645183200000|2022-02-18 11:20:00|647.8|647.2|647.8|647.2|647.9|647.3|647.8|647.2|2
1645183500000|2022-02-18 11:25:00|648|647.4|647.8|647.2|648|647.4|647.8|647.2|3
1645183800000|2022-02-18 11:30:00|647.5|646.9|647.6|647|647.6|647|647.5|646.9|11
1645184100000|2022-02-18 11:35:00|647.8|647.2|647.6|647|647.8|647.2|647.5|646.9|9
1645184400000|2022-02-18 11:40:00|647.5|646.9|647.3|646.7|647.6|647|647.3|646.7|8
1645184700000|2022-02-18 11:45:00|647.5|646.9|647.5|646.9|647.6|647|647.5|646.9|2
1645185300000|2022-02-18 11:55:00|647.7|647.1|647.3|646.7|647.8|647.2|647.3|646.7|126
1645185600000|2022-02-18 12:00:00|647.5|646.9|647.5|646.9|647.5|646.9|647.5|646.9|30
1645185900000|2022-02-18 12:05:00|647.7|647.1|647.7|647.1|647.8|647.2|647.6|647|4
1645186200000|2022-02-18 12:10:00|647.6|647|648|647.4|648|647.4|647.6|647|29
1645186500000|2022-02-18 12:15:00|647.8|647.2|648.1|647.5|648.2|647.6|647.8|647.2|64
1645186800000|2022-02-18 12:20:00|648.2|647.6|648|647.4|648.3|647.7|648|647.4|320
1645187100000|2022-02-18 12:25:00|648.2|647.6|648|647.4|648.2|647.6|648|647.4|15
1645187400000|2022-02-18 12:30:00|648.1|647.5|648.3|647.7|648.3|647.7|648|647.4|15
1645187700000|2022-02-18 12:35:00|648.1|647.5|648.1|647.5|648.2|647.6|648.1|647.5|19
1645188000000|2022-02-18 12:40:00|648.3|647.7|647.8|647.2|648.3|647.7|647.8|647.2|81
1645188300000|2022-02-18 12:45:00|647.6|647|647.6|647|647.8|647.2|647.5|646.9|48
1645188600000|2022-02-18 12:50:00|647.7|647.1|647.9|647.3|648|647.4|647.6|647|17
1645188900000|2022-02-18 12:55:00|648|647.4|647.8|647.2|648|647.4|647.8|647.2|62
1645189200000|2022-02-18 13:00:00|648|647.4|647.8|647.2|648|647.4|647.5|646.9|38
1645189500000|2022-02-18 13:05:00|647.9|647.3|648.1|647.5|648.3|647.7|647.9|647.3|111
1645189800000|2022-02-18 13:10:00|648.2|647.6|648.5|647.9|648.5|647.9|648|647.4|75
1645190100000|2022-02-18 13:15:00|648.4|647.8|649.3|648.7|649.4|648.8|648.2|647.6|233
1645190400000|2022-02-18 13:20:00|649|648.4|649.3|648.7|649.5|648.9|649|648.4|173
1645190700000|2022-02-18 13:25:00|649|648.4|649.8|649.2|650|649.4|649|648.4|677
1645191000000|2022-02-18 13:30:00|649.9|649.3|650.1|649.5|650.2|649.6|649.5|648.9|217
1645191300000|2022-02-18 13:35:00|650|649.4|650.1|649.5|650.7|650.1|650|649.4|386
1645191600000|2022-02-18 13:40:00|650.2|649.6|649.5|648.9|650.2|649.6|649.5|648.9|70
1645194600000|2022-02-18 14:30:00|649.3|648.7|650.5|649.9|650.6|650|649|648.4|6575
1645194900000|2022-02-18 14:35:00|650.8|650.2|652|651.4|652.3|651.7|650|649.4|1565
1645195200000|2022-02-18 14:40:00|652.1|651.5|653|652.4|653.3|652.7|651.3|650.7|2529
1645195500000|2022-02-18 14:45:00|652.8|652.2|653.5|652.9|653.5|652.9|652.5|651.9|1965
1645195800000|2022-02-18 14:50:00|653.3|652.7|653.3|652.7|653.5|652.9|653|652.4|1054
1645196100000|2022-02-18 14:55:00|653|652.4|654|653.4|654.4|653.8|653|652.4|1151
1645196400000|2022-02-18 15:00:00|654.2|653.6|654.3|653.7|654.3|653.7|653|652.4|963
1645196700000|2022-02-18 15:05:00|654.5|653.9|654.3|653.7|655|654.4|654|653.4|1963
1645197000000|2022-02-18 15:10:00|654|653.4|653.8|653.2|654|653.4|653.5|652.9|1038
1645197300000|2022-02-18 15:15:00|653.5|652.9|654.3|653.7|654.3|653.7|653.5|652.9|405
1645197600000|2022-02-18 15:20:00|654.5|653.9|654.8|654.2|655|654.4|654.5|653.9|774
1645197900000|2022-02-18 15:25:00|654.5|653.9|655|654.4|655|654.4|654.3|653.7|760
1645198200000|2022-02-18 15:30:00|654.8|654.2|654.8|654.2|655.5|654.9|654.8|654.2|1352
1645198500000|2022-02-18 15:35:00|654.7|654.1|654.8|654.2|655.3|654.7|654.5|653.9|947
1645198800000|2022-02-18 15:40:00|654.5|653.9|654.8|654.2|655.3|654.7|654.3|653.7|1000
1645199100000|2022-02-18 15:45:00|654.9|654.3|654.5|653.9|655.3|654.7|654|653.4|643
1645199400000|2022-02-18 15:50:00|654.3|653.7|653.3|652.7|654.3|653.7|653|652.4|1793
1645199700000|2022-02-18 15:55:00|653|652.4|653.5|652.9|654.1|653.5|653|652.4|623
1645200000000|2022-02-18 16:00:00|653.6|653|654.3|653.7|654.5|653.9|653.5|652.9|916
1645200300000|2022-02-18 16:05:00|654.5|653.9|654.8|654.2|655|654.4|654|653.4|1265
1645200600000|2022-02-18 16:10:00|655|654.4|655.5|654.9|656.5|655.9|654.8|654.2|1304
1645200900000|2022-02-18 16:15:00|655.3|654.7|655|654.4|655.5|654.9|655|654.4|857
1645201200000|2022-02-18 16:20:00|654.8|654.2|654.5|653.9|655|654.4|654|653.4|601
1645201500000|2022-02-18 16:25:00|654.8|654.2|654|653.4|654.8|654.2|653.9|653.3|513
1645201800000|2022-02-18 16:30:00|654.1|653.5|655.3|654.7|655.8|655.2|654|653.4|498
1645202100000|2022-02-18 16:35:00|655.5|654.9|655.9|655.3|656.3|655.7|655.5|654.9|574
1645202400000|2022-02-18 16:40:00|656|655.4|655.3|654.7|656|655.4|654.8|654.2|734
1645202700000|2022-02-18 16:45:00|655|654.4|654.5|653.9|655.8|655.2|654.5|653.9|449
1645203000000|2022-02-18 16:50:00|654.3|653.7|653.5|652.9|654.3|653.7|653|652.4|1024
1645203300000|2022-02-18 16:55:00|653.6|653|653.2|652.6|653.7|653.1|652.9|652.3|560
1645203600000|2022-02-18 17:00:00|653.3|652.7|654|653.4|654.2|653.6|653.2|652.6|689
1645203900000|2022-02-18 17:05:00|654.2|653.6|654.2|653.6|654.5|653.9|654|653.4|1787
1645204200000|2022-02-18 17:10:00|654|653.4|654|653.4|654.5|653.9|654|653.4|195
1645204500000|2022-02-18 17:15:00|654.2|653.6|654.1|653.5|654.2|653.6|653.8|653.2|332
1645204800000|2022-02-18 17:20:00|654|653.4|654.8|654.2|655|654.4|653.5|652.9|782
1645205100000|2022-02-18 17:25:00|654.9|654.3|655|654.4|655.2|654.6|654.7|654.1|553
1645205400000|2022-02-18 17:30:00|655.2|654.6|655.3|654.7|655.8|655.2|655|654.4|398
1645205700000|2022-02-18 17:35:00|655.2|654.6|655.5|654.9|655.7|655.1|655.2|654.6|462
1645206000000|2022-02-18 17:40:00|655.3|654.7|656.2|655.6|656.7|656.1|655|654.4|1284
1645206300000|2022-02-18 17:45:00|656|655.4|655.5|654.9|656.3|655.7|655.5|654.9|3579
1645206600000|2022-02-18 17:50:00|655.6|655|656.3|655.7|656.3|655.7|655.5|654.9|3540
1645206900000|2022-02-18 17:55:00|656|655.4|656.3|655.7|656.3|655.7|655.9|655.3|1214
1645207200000|2022-02-18 18:00:00|||||||||442
1645207500000|2022-02-18 18:05:00|656|655.4|656.5|655.9|656.8|656.2|655.8|655.2|789
1645207800000|2022-02-18 18:10:00|656.8|656.2|656.8|656.2|656.8|656.2|656.3|655.7|555
1645208100000|2022-02-18 18:15:00|657|656.4|656.8|656.2|657|656.4|656.5|655.9|288
1645208400000|2022-02-18 18:20:00|656.5|655.9|656.3|655.7|656.8|656.2|656.3|655.7|291
1645208700000|2022-02-18 18:25:00|656|655.4|656|655.4|656.5|655.9|656|655.4|765
1645209000000|2022-02-18 18:30:00|655.8|655.2|656|655.4|656|655.4|655.5|654.9|646
1645209300000|2022-02-18 18:35:00|655.8|655.2|655.5|654.9|656|655.4|655.5|654.9|790
1645209600000|2022-02-18 18:40:00|655.6|655|655|654.4|655.8|655.2|654.3|653.7|757
1645209900000|2022-02-18 18:45:00|655.3|654.7|655|654.4|655.3|654.7|655|654.4|423
1645210200000|2022-02-18 18:50:00|654.8|654.2|655.3|654.7|655.3|654.7|654.5|653.9|1321
1645210500000|2022-02-18 18:55:00|655.1|654.5|653.6|653|655.2|654.6|653.5|652.9|1977
1645210800000|2022-02-18 19:00:00|653.8|653.2|654.8|654.2|655.3|654.7|653.8|653.2|1684
1645211100000|2022-02-18 19:05:00|655|654.4|654.8|654.2|655.3|654.7|654|653.4|1744
1645211400000|2022-02-18 19:10:00|654.7|654.1|653.3|652.7|655.1|654.5|652.8|652.2|6333
1645211700000|2022-02-18 19:15:00|653.5|652.9|653.8|653.2|654|653.4|653|652.4|3046
1645491600000|2022-02-22 01:00:00|657.2|656.6|660.7|660.1|662.5|661.9|657.2|656.6|2808
1645491900000|2022-02-22 01:05:00|660.6|660|660.7|660.1|661.5|660.9|660.2|659.6|1459
1645492200000|2022-02-22 01:10:00|661|660.4|661.9|661.3|662|661.4|660.5|659.9|237
1645492500000|2022-02-22 01:15:00|662|661.4|662.9|662.3|663.5|662.9|661.9|661.3|544
1645492800000|2022-02-22 01:20:00|662.7|662.1|662.6|662|663.2|662.6|662.5|661.9|180
1645493100000|2022-02-22 01:25:00|662.5|661.9|662.7|662.1|663|662.4|662.5|661.9|118
1645493400000|2022-02-22 01:30:00|662.6|662|662.5|661.9|662.7|662.1|662.5|661.9|210
1645493700000|2022-02-22 01:35:00|662.7|662.1|662.7|662.1|663|662.4|662.2|661.6|114
1645494000000|2022-02-22 01:40:00|662.6|662|663|662.4|663|662.4|662.5|661.9|101
1645494300000|2022-02-22 01:45:00|663.1|662.5|662.2|661.6|663.1|662.5|662.2|661.6|155
1645494600000|2022-02-22 01:50:00|662.4|661.8|662.5|661.9|662.5|661.9|662.2|661.6|130
1645494900000|2022-02-22 01:55:00|662.7|662.1|663|662.4|663.2|662.6|662.5|661.9|65
1645495200000|2022-02-22 02:00:00|663.2|662.6|663|662.4|663.2|662.6|662.7|662.1|49
1645495500000|2022-02-22 02:05:00|663.1|662.5|662.7|662.1|663.1|662.5|662.7|662.1|413
1645495800000|2022-02-22 02:10:00|662.5|661.9|662.7|662.1|662.7|662.1|662.5|661.9|141
1645496100000|2022-02-22 02:15:00|662.9|662.3|662.7|662.1|663|662.4|662.7|662.1|37
1645496400000|2022-02-22 02:20:00|662.9|662.3|663|662.4|663.2|662.6|662.9|662.3|129
1645496700000|2022-02-22 02:25:00|662.9|662.3|663.2|662.6|663.2|662.6|662.9|662.3|138
1645497000000|2022-02-22 02:30:00|663.5|662.9|664|663.4|664|663.4|663.5|662.9|273
1645497300000|2022-02-22 02:35:00|664.2|663.6|664|663.4|664.2|663.6|664|663.4|259
1645497600000|2022-02-22 02:40:00|663.9|663.3|663.7|663.1|663.9|663.3|663.5|662.9|726
1645497900000|2022-02-22 02:45:00|663.8|663.2|663.7|663.1|663.8|663.2|663.5|662.9|22
1645498200000|2022-02-22 02:50:00|663.8|663.2|664.2|663.6|664.2|663.6|663.7|663.1|314
1645498500000|2022-02-22 02:55:00|664|663.4|664.2|663.6|664.2|663.6|664|663.4|12
1645498800000|2022-02-22 03:00:00|664.5|663.9|664.2|663.6|664.5|663.9|664.2|663.6|11
1645499100000|2022-02-22 03:05:00|664.1|663.5|664|663.4|664.2|663.6|664|663.4|31
1645499400000|2022-02-22 03:10:00|664.1|663.5|664|663.4|664.2|663.6|664|663.4|21
1645499700000|2022-02-22 03:15:00|664.1|663.5|664.2|663.6|664.2|663.6|664|663.4|110
1645500000000|2022-02-22 03:20:00|664|663.4|664.6|664|664.6|664|664|663.4|69
1645500300000|2022-02-22 03:25:00|664.5|663.9|664.5|663.9|664.7|664.1|664.5|663.9|251
1645500600000|2022-02-22 03:30:00|664.4|663.8|664.5|663.9|664.5|663.9|664.2|663.6|29
1645500900000|2022-02-22 03:35:00|664.6|664|665|664.4|665|664.4|664.5|663.9|108
1645501200000|2022-02-22 03:40:00|664.9|664.3|665|664.4|665|664.4|664.7|664.1|17
1645501500000|2022-02-22 03:45:00|664.7|664.1|665|664.4|665|664.4|664.7|664.1|19
1645501800000|2022-02-22 03:50:00|664.9|664.3|665.1|664.5|665.2|664.6|664.7|664.1|42
1645502100000|2022-02-22 03:55:00|665|664.4|665.2|664.6|665.2|664.6|665|664.4|66
1645502400000|2022-02-22 04:00:00|||||||||231
1645502700000|2022-02-22 04:05:00|665.5|664.9|665.2|664.6|665.5|664.9|665.2|664.6|127
1645503000000|2022-02-22 04:10:00|665.3|664.7|665|664.4|665.3|664.7|664.7|664.1|43
1645503300000|2022-02-22 04:15:00|664.7|664.1|664.6|664|664.7|664.1|664.5|663.9|21
1645503600000|2022-02-22 04:20:00|664.5|663.9|664.7|664.1|664.9|664.3|664.5|663.9|77
1645503900000|2022-02-22 04:25:00|664.6|664|664.5|663.9|664.7|664.1|664.5|663.9|26
1645504200000|2022-02-22 04:30:00|664.7|664.1|664.9|664.3|665|664.4|664.5|663.9|272
1645504500000|2022-02-22 04:35:00|665|664.4|664.8|664.2|665|664.4|664.8|664.2|6
1645504800000|2022-02-22 04:40:00|664.9|664.3|664.7|664.1|665|664.4|664.7|664.1|24
1645505100000|2022-02-22 04:45:00|665|664.4|665.2|664.6|665.5|664.9|665|664.4|229
1645505400000|2022-02-22 04:50:00|665.4|664.8|665.2|664.6|665.5|664.9|665.2|664.6|21
1645505700000|2022-02-22 04:55:00|665|664.4|665|664.4|665|664.4|665|664.4|6
1645506000000|2022-02-22 05:00:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|37
1645506300000|2022-02-22 05:05:00|665|664.4|665|664.4|665|664.4|665|664.4|4
1645506600000|2022-02-22 05:10:00|664.7|664.1|664.5|663.9|664.7|664.1|664.5|663.9|112
1645506900000|2022-02-22 05:15:00|664.7|664.1|665|664.4|665.5|664.9|664.7|664.1|40
1645507200000|2022-02-22 05:20:00|665.2|664.6|665.7|665.1|665.7|665.1|665.1|664.5|64
1645507500000|2022-02-22 05:25:00|665.6|665|665.5|664.9|665.6|665|665.4|664.8|9
1645507800000|2022-02-22 05:30:00|665.4|664.8|665.7|665.1|665.7|665.1|665.2|664.6|71
1645508100000|2022-02-22 05:35:00|665.9|665.3|665|664.4|665.9|665.3|665|664.4|278
1645508400000|2022-02-22 05:40:00|665.1|664.5|665.5|664.9|665.5|664.9|665|664.4|15
1645508700000|2022-02-22 05:45:00|665.2|664.6|665.2|664.6|665.4|664.8|665|664.4|7
1645509000000|2022-02-22 05:50:00|665|664.4|664.7|664.1|665.2|664.6|664.7|664.1|21
1645509300000|2022-02-22 05:55:00|664.6|664|664.7|664.1|664.7|664.1|664.5|663.9|50
1645509600000|2022-02-22 06:00:00|664.6|664|664.2|663.6|664.7|664.1|664.2|663.6|15
1645509900000|2022-02-22 06:05:00|664|663.4|664.2|663.6|664.2|663.6|664|663.4|15
1645510200000|2022-02-22 06:10:00|664|663.4|663.6|663|664|663.4|663.4|662.8|30
1645510500000|2022-02-22 06:15:00|663.7|663.1|663.9|663.3|664|663.4|663.5|662.9|6
1645510800000|2022-02-22 06:20:00|663.7|663.1|663.7|663.1|663.9|663.3|663.5|662.9|16
1645511100000|2022-02-22 06:25:00|663.9|663.3|663.6|663|664|663.4|663.5|662.9|26
1645511400000|2022-02-22 06:30:00|663.7|663.1|663.9|663.3|663.9|663.3|663.7|663.1|26
1645511700000|2022-02-22 06:35:00|663.7|663.1|663.6|663|663.9|663.3|663.5|662.9|11
1645512000000|2022-02-22 06:40:00|663.5|662.9|663.7|663.1|663.7|663.1|663.5|662.9|31
1645512300000|2022-02-22 06:45:00|663.9|663.3|664|663.4|664.2|663.6|663.9|663.3|32
1645512600000|2022-02-22 06:50:00|664.1|663.5|663.7|663.1|664.2|663.6|663.7|663.1|373
1645512900000|2022-02-22 06:55:00|663.9|663.3|664.7|664.1|664.7|664.1|663.9|663.3|36
1645513200000|2022-02-22 07:00:00|664.6|664|665.2|664.6|665.2|664.6|664.6|664|97
1645513500000|2022-02-22 07:05:00|665.5|664.9|665|664.4|665.7|665.1|665|664.4|124
1645513800000|2022-02-22 07:10:00|665.1|664.5|665|664.4|665.2|664.6|665|664.4|69
1645514100000|2022-02-22 07:15:00|665.2|664.6|664.5|663.9|665.2|664.6|664.5|663.9|85
1645514400000|2022-02-22 07:20:00|664.7|664.1|664.7|664.1|664.7|664.1|664.5|663.9|126
1645514700000|2022-02-22 07:25:00|664.6|664|664.5|663.9|664.7|664.1|664.2|663.6|10
1645515000000|2022-02-22 07:30:00|664.4|663.8|664.2|663.6|664.5|663.9|663.7|663.1|36
1645515300000|2022-02-22 07:35:00|664.1|663.5|664.2|663.6|664.5|663.9|664.1|663.5|26
1645515600000|2022-02-22 07:40:00|664.5|663.9|664.4|663.8|664.7|664.1|664.4|663.8|21
1645515900000|2022-02-22 07:45:00|664.5|663.9|665.2|664.6|665.2|664.6|664.5|663.9|103
1645516200000|2022-02-22 07:50:00|665.1|664.5|666|665.4|666|665.4|665|664.4|476
1645516500000|2022-02-22 07:55:00|665.9|665.3|667|666.4|667|666.4|665.9|665.3|179
1645516800000|2022-02-22 08:00:00|666.7|666.1|667|666.4|667|666.4|666.3|665.7|91
1645517100000|2022-02-22 08:05:00|666.9|666.3|667.5|666.9|667.5|666.9|666.7|666.1|48
1645517400000|2022-02-22 08:10:00|667.8|667.2|667.5|666.9|668.3|667.7|667.5|666.9|503
1645517700000|2022-02-22 08:15:00|667.3|666.7|668.5|667.9|668.6|668|667.2|666.6|179
1645518000000|2022-02-22 08:20:00|668.8|668.2|669|668.4|669|668.4|668.7|668.1|329
1645518300000|2022-02-22 08:25:00|669.2|668.6|669|668.4|669.3|668.7|669|668.4|84
1645518600000|2022-02-22 08:30:00|669.1|668.5|668.6|668|669.1|668.5|668.6|668|258
1645518900000|2022-02-22 08:35:00|668.7|668.1|668.6|668|668.7|668.1|668.2|667.6|67
1645519200000|2022-02-22 08:40:00|668.5|667.9|668.7|668.1|669.2|668.6|668.5|667.9|88
1645519500000|2022-02-22 08:45:00|668.6|668|669|668.4|669.2|668.6|668.5|667.9|170
1645519800000|2022-02-22 08:50:00|669.1|668.5|669.4|668.8|669.7|669.1|669.1|668.5|122
1645520100000|2022-02-22 08:55:00|669.2|668.6|668.5|667.9|669.2|668.6|668.2|667.6|133
1645520400000|2022-02-22 09:00:00|668.2|667.6|668.2|667.6|668.5|667.9|667.6|667|100
1645520700000|2022-02-22 09:05:00|668.3|667.7|668.3|667.7|668.3|667.7|668|667.4|217
1645521000000|2022-02-22 09:10:00|668.5|667.9|668.1|667.5|668.8|668.2|668|667.4|52
1645521300000|2022-02-22 09:15:00|668.3|667.7|667.6|667|668.3|667.7|667.5|666.9|63
1645521600000|2022-02-22 09:20:00|667.7|667.1|667.4|666.8|667.7|667.1|667|666.4|131
1645521900000|2022-02-22 09:25:00|667.3|666.7|667.8|667.2|668.2|667.6|667.3|666.7|37
1645522200000|2022-02-22 09:30:00|667.7|667.1|668.3|667.7|668.5|667.9|667.7|667.1|23
1645522500000|2022-02-22 09:35:00|668.4|667.8|668|667.4|669.4|668.8|668|667.4|119
1645522800000|2022-02-22 09:40:00|668.2|667.6|668.5|667.9|668.9|668.3|668.1|667.5|62
1645523100000|2022-02-22 09:45:00|668.6|668|668.1|667.5|668.9|668.3|668|667.4|146
1645523400000|2022-02-22 09:50:00|668|667.4|667.6|667|668.8|668.2|667.6|667|77
1645523700000|2022-02-22 09:55:00|667.5|666.9|666.3|665.7|667.5|666.9|665.8|665.2|428
1645524000000|2022-02-22 10:00:00|666.2|665.6|666.6|666|667|666.4|666|665.4|35
1645524300000|2022-02-22 10:05:00|666.5|665.9|667.6|667|668|667.4|666.5|665.9|112
1645524600000|2022-02-22 10:10:00|667.7|667.1|666.6|666|667.9|667.3|666.5|665.9|20
1645524900000|2022-02-22 10:15:00|666.7|666.1|666|665.4|666.7|666.1|665.8|665.2|31
1645525200000|2022-02-22 10:20:00|665.9|665.3|666.2|665.6|666.2|665.6|665.5|664.9|30
1645525500000|2022-02-22 10:25:00|666.3|665.7|667.7|667.1|668|667.4|666.3|665.7|58
1645525800000|2022-02-22 10:30:00|667.6|667|668.4|667.8|668.4|667.8|667|666.4|35
1645526100000|2022-02-22 10:35:00|668.5|667.9|668.2|667.6|668.6|668|668|667.4|65
1645526400000|2022-02-22 10:40:00|668|667.4|667.5|666.9|668.2|667.6|665.5|664.9|283
1645526700000|2022-02-22 10:45:00|667.2|666.6|667.2|666.6|667.2|666.6|666.5|665.9|25
1645527000000|2022-02-22 10:50:00|667.1|666.5|666.5|665.9|667.2|666.6|666.5|665.9|145
1645527300000|2022-02-22 10:55:00|666.6|666|666.7|666.1|667|666.4|666.5|665.9|17
1645527600000|2022-02-22 11:00:00|666.6|666|665.5|664.9|666.7|666.1|665.5|664.9|54
1645527900000|2022-02-22 11:05:00|665.1|664.5|665.7|665.1|665.9|665.3|664.7|664.1|78
1645528200000|2022-02-22 11:10:00|666|665.4|664.7|664.1|666|665.4|664.7|664.1|253
1645528500000|2022-02-22 11:15:00|664.5|663.9|665.5|664.9|665.5|664.9|664.2|663.6|66
1645528800000|2022-02-22 11:20:00|665.6|665|665.5|664.9|666|665.4|665.2|664.6|23
1645529100000|2022-02-22 11:25:00|665.4|664.8|663|662.4|665.4|664.8|662.9|662.3|95
1645529400000|2022-02-22 11:30:00|663.2|662.6|663.5|662.9|663.5|662.9|662.5|661.9|714
1645529700000|2022-02-22 11:35:00|663.6|663|661.5|660.9|663.6|663|661.2|660.6|136
1645530000000|2022-02-22 11:40:00|661.6|661|661.4|660.8|662|661.4|661|660.4|73
1645530300000|2022-02-22 11:45:00|661.5|660.9|661.5|660.9|661.5|660.9|660.5|659.9|607
1645530600000|2022-02-22 11:50:00|661.7|661.1|661.2|660.6|662|661.4|661|660.4|80
1645530900000|2022-02-22 11:55:00|661|660.4|661.4|660.8|661.5|660.9|660.7|660.1|8
1645531200000|2022-02-22 12:00:00|661.5|660.9|661.7|661.1|662.1|661.5|661.1|660.5|208
1645531500000|2022-02-22 12:05:00|662|661.4|661.1|660.5|662|661.4|660.9|660.3|35
1645531800000|2022-02-22 12:10:00|661.2|660.6|661.2|660.6|661.6|661|660.5|659.9|233
1645532100000|2022-02-22 12:15:00|661.4|660.8|661.7|661.1|662|661.4|661.1|660.5|97
1645532400000|2022-02-22 12:20:00|661.9|661.3|660.7|660.1|662|661.4|660.7|660.1|15
1645532700000|2022-02-22 12:25:00|660.9|660.3|660.7|660.1|661|660.4|660.6|660|57
1645533000000|2022-02-22 12:30:00|660.5|659.9|659.5|658.9|660.5|659.9|659.5|658.9|189
1645533300000|2022-02-22 12:35:00|659.6|659|659|658.4|659.9|659.3|659|658.4|53
1645533600000|2022-02-22 12:40:00|658.9|658.3|660|659.4|660|659.4|658.7|658.1|42
1645533900000|2022-02-22 12:45:00|660.2|659.6|660.5|659.9|660.7|660.1|660.2|659.6|98
1645534200000|2022-02-22 12:50:00|660.6|660|660.1|659.5|660.7|660.1|660|659.4|513
1645534500000|2022-02-22 12:55:00|660|659.4|660.2|659.6|660.4|659.8|659.7|659.1|193
1645534800000|2022-02-22 13:00:00|660|659.4|658|657.4|660.2|659.6|657.6|657|155
1645535100000|2022-02-22 13:05:00|658.1|657.5|659.2|658.6|659.2|658.6|658|657.4|200
1645535400000|2022-02-22 13:10:00|659.1|658.5|659.5|658.9|659.7|659.1|658.7|658.1|336
1645535700000|2022-02-22 13:15:00|659.7|659.1|660|659.4|660.2|659.6|659.2|658.6|403
1645536000000|2022-02-22 13:20:00|659.9|659.3|660|659.4|660|659.4|659.2|658.6|127
1645536300000|2022-02-22 13:25:00|659.9|659.3|660.7|660.1|660.7|660.1|659.5|658.9|115
1645536600000|2022-02-22 13:30:00|660.6|660|660.5|659.9|660.7|660.1|660|659.4|110
1645536900000|2022-02-22 13:35:00|660.4|659.8|662.2|661.6|662.2|661.6|660.2|659.6|217
1645537200000|2022-02-22 13:40:00|662|661.4|661.4|660.8|662.1|661.5|661|660.4|1632
1645540200000|2022-02-22 14:30:00|662.6|662|664|663.4|664.5|663.9|660.5|659.9|4957
1645540500000|2022-02-22 14:35:00|664.2|663.6|665|664.4|666.2|665.6|664|663.4|1607
1645540800000|2022-02-22 14:40:00|665.1|664.5|661.5|660.9|665.2|664.6|661.5|660.9|3275
1645541100000|2022-02-22 14:45:00|661.6|661|662.3|661.7|663.2|662.6|661.2|660.6|739
1645541400000|2022-02-22 14:50:00|662.2|661.6|661.5|660.9|662.8|662.2|661|660.4|1021
1645541700000|2022-02-22 14:55:00|661.2|660.6|661|660.4|661.7|661.1|661|660.4|776
1645542000000|2022-02-22 15:00:00|660.7|660.1|662.5|661.9|663.2|662.6|660.6|660|2120
1645542300000|2022-02-22 15:05:00|662.7|662.1|662.5|661.9|662.7|662.1|661.7|661.1|517
1645542600000|2022-02-22 15:10:00|662.2|661.6|660.8|660.2|662.5|661.9|660.5|659.9|2186
1645542900000|2022-02-22 15:15:00|660.7|660.1|660.7|660.1|661.6|661|660.5|659.9|548
1645543200000|2022-02-22 15:20:00|660.5|659.9|659.2|658.6|661|660.4|658.7|658.1|995
1645543500000|2022-02-22 15:25:00|659.3|658.7|658.4|657.8|659.7|659.1|658|657.4|909
1645543800000|2022-02-22 15:30:00|658.2|657.6|659.7|659.1|660|659.4|658.2|657.6|592
1645544100000|2022-02-22 15:35:00|659.5|658.9|660|659.4|660|659.4|659|658.4|921
1645544400000|2022-02-22 15:40:00|659.7|659.1|661.2|660.6|661.2|660.6|659.5|658.9|623
1645544700000|2022-02-22 15:45:00|661|660.4|662|661.4|662.2|661.6|661|660.4|346
1645545000000|2022-02-22 15:50:00|661.9|661.3|661|660.4|662|661.4|661|660.4|679
1645545300000|2022-02-22 15:55:00|660.7|660.1|660.5|659.9|661.2|660.6|660|659.4|673
1645545600000|2022-02-22 16:00:00|660.4|659.8|661.2|660.6|661.2|660.6|660|659.4|459
1645545900000|2022-02-22 16:05:00|661|660.4|662.7|662.1|662.7|662.1|661|660.4|757
1645546200000|2022-02-22 16:10:00|663|662.4|662.7|662.1|663.2|662.6|662.5|661.9|725
1645546500000|2022-02-22 16:15:00|662.6|662|662.2|661.6|663|662.4|662.2|661.6|1652
1645546800000|2022-02-22 16:20:00|662.4|661.8|663|662.4|663.2|662.6|662.2|661.6|351
1645547100000|2022-02-22 16:25:00|663.2|662.6|662.5|661.9|663.5|662.9|661.7|661.1|601
1645547400000|2022-02-22 16:30:00|662.2|661.6|662.7|662.1|663|662.4|662|661.4|803
1645547700000|2022-02-22 16:35:00|662.6|662|662.5|661.9|663.2|662.6|662.2|661.6|943
1645548000000|2022-02-22 16:40:00|662.6|662|662.5|661.9|663.2|662.6|662|661.4|710
1645548300000|2022-02-22 16:45:00|662.2|661.6|662.7|662.1|662.7|662.1|662.2|661.6|253
1645548600000|2022-02-22 16:50:00|662.9|662.3|661.5|660.9|662.9|662.3|661.2|660.6|381
1645548900000|2022-02-22 16:55:00|661.3|660.7|662|661.4|662.2|661.6|661|660.4|452
1645549200000|2022-02-22 17:00:00|662.1|661.5|663.2|662.6|663.2|662.6|662|661.4|477
1645549500000|2022-02-22 17:05:00|663.5|662.9|663.5|662.9|663.7|663.1|663.2|662.6|416
1645549800000|2022-02-22 17:10:00|663.6|663|663.7|663.1|664.2|663.6|663.5|662.9|624
1645550100000|2022-02-22 17:15:00|664|663.4|663.5|662.9|664.5|663.9|663.2|662.6|433
1645550400000|2022-02-22 17:20:00|663.4|662.8|663.5|662.9|664|663.4|663.2|662.6|317
1645550700000|2022-02-22 17:25:00|663.6|663|663|662.4|663.7|663.1|663|662.4|223
1645551000000|2022-02-22 17:30:00|663.2|662.6|664|663.4|664.1|663.5|663|662.4|265
1645551300000|2022-02-22 17:35:00|664.2|663.6|664|663.4|664.2|663.6|664|663.4|935
1645551600000|2022-02-22 17:40:00|664.2|663.6|664.2|663.6|664.2|663.6|664|663.4|128
1645551900000|2022-02-22 17:45:00|664.1|663.5|664.5|663.9|664.5|663.9|664|663.4|714
1645552200000|2022-02-22 17:50:00|664.7|664.1|664.7|664.1|665.2|664.6|664.7|664.1|467
1645552500000|2022-02-22 17:55:00|665|664.4|665.7|665.1|665.7|665.1|664.7|664.1|573
1645552800000|2022-02-22 18:00:00|666|665.4|667.7|667.1|668|667.4|666|665.4|1141
1645553100000|2022-02-22 18:05:00|667.9|667.3|669|668.4|669.2|668.6|667.7|667.1|1431
1645553400000|2022-02-22 18:10:00|668.9|668.3|668.2|667.6|669.7|669.1|667.7|667.1|1413
1645553700000|2022-02-22 18:15:00|668.4|667.8|668.2|667.6|668.5|667.9|667.7|667.1|367
1645554000000|2022-02-22 18:20:00|668.1|667.5|668|667.4|668.7|668.1|667.7|667.1|755
1645554300000|2022-02-22 18:25:00|668.2|667.6|668|667.4|668.2|667.6|667|666.4|1542
1645554600000|2022-02-22 18:30:00|668.1|667.5|668.2|667.6|668.5|667.9|668|667.4|382
1645554900000|2022-02-22 18:35:00|668.4|667.8|669.2|668.6|669.2|668.6|668|667.4|689
1645555200000|2022-02-22 18:40:00|669.5|668.9|668.7|668.1|670.2|669.6|668.5|667.9|605
1645555500000|2022-02-22 18:45:00|669|668.4|669.2|668.6|669.7|669.1|668.7|668.1|698
1645555800000|2022-02-22 18:50:00|669.5|668.9|669|668.4|669.7|669.1|668.7|668.1|421
1645556100000|2022-02-22 18:55:00|669.2|668.6|670.5|669.9|670.6|670|669|668.4|829
1645556400000|2022-02-22 19:00:00|670.2|669.6|670|669.4|670.4|669.8|669.7|669.1|1649
1645556700000|2022-02-22 19:05:00|669.7|669.1|671.2|670.6|671.5|670.9|669.7|669.1|1779
1645557000000|2022-02-22 19:10:00|672.2|671.6|673.5|672.9|673.5|672.9|670.2|669.6|4142
1645557300000|2022-02-22 19:15:00|673.2|672.6|674.5|673.9|674.9|674.3|673|672.4|1964
1645578000000|2022-02-23 01:00:00|671|670.4|670|669.4|671|670.4|668.7|668.1|926
1645578300000|2022-02-23 01:05:00|670.1|669.5|670.5|669.9|671|670.4|669.7|669.1|256
1645578600000|2022-02-23 01:10:00|670.2|669.6|670.7|670.1|671|670.4|670.2|669.6|118
1645578900000|2022-02-23 01:15:00|671|670.4|671.7|671.1|672|671.4|671|670.4|131
1645579200000|2022-02-23 01:20:00|672|671.4|671.7|671.1|672.2|671.6|671.5|670.9|160
1645579500000|2022-02-23 01:25:00|671.6|671|671.5|670.9|671.6|671|671.4|670.8|31
1645579800000|2022-02-23 01:30:00|671.4|670.8|671|670.4|671.5|670.9|671|670.4|54
1645580100000|2022-02-23 01:35:00|670.9|670.3|671|670.4|671|670.4|670.7|670.1|60
1645580400000|2022-02-23 01:40:00|670.8|670.2|670.7|670.1|670.8|670.2|670.7|670.1|16
1645580700000|2022-02-23 01:45:00|670.9|670.3|670.7|670.1|671|670.4|670.7|670.1|31
1645581000000|2022-02-23 01:50:00|670.6|670|670.7|670.1|670.7|670.1|670.5|669.9|74
1645581300000|2022-02-23 01:55:00|670.6|670|670.6|670|670.7|670.1|670.5|669.9|93
1645581600000|2022-02-23 02:00:00|670.7|670.1|670.7|670.1|670.7|670.1|670.5|669.9|21
1645581900000|2022-02-23 02:05:00|671|670.4|671|670.4|671|670.4|670.7|670.1|16
1645582200000|2022-02-23 02:10:00|670.9|670.3|671|670.4|671|670.4|670.7|670.1|20
1645582500000|2022-02-23 02:15:00|670.8|670.2|671|670.4|671|670.4|670.7|670.1|4
1645582800000|2022-02-23 02:20:00|670.7|670.1|670.5|669.9|670.7|670.1|670.5|669.9|8
1645583100000|2022-02-23 02:25:00|670.6|670|671|670.4|671|670.4|670.6|670|55
1645583400000|2022-02-23 02:30:00|671.2|670.6|671.2|670.6|671.2|670.6|671.2|670.6|19
1645583700000|2022-02-23 02:35:00|671.5|670.9|670.7|670.1|671.5|670.9|670.5|669.9|35
1645584000000|2022-02-23 02:40:00|670.8|670.2|671.5|670.9|671.6|671|670.7|670.1|14
1645584300000|2022-02-23 02:45:00|671.6|671|671.7|671.1|671.7|671.1|671.5|670.9|13
1645584600000|2022-02-23 02:50:00|671.6|671|671.5|670.9|671.7|671.1|671.5|670.9|12
1645584900000|2022-02-23 02:55:00|671.6|671|671.5|670.9|671.7|671.1|671.5|670.9|9
1645585200000|2022-02-23 03:00:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|36
1645585500000|2022-02-23 03:05:00|671.7|671.1|671.7|671.1|672|671.4|671.7|671.1|17
1645585800000|2022-02-23 03:10:00|671.6|671|671.7|671.1|671.7|671.1|671.5|670.9|10
1645586100000|2022-02-23 03:15:00|671.5|670.9|671.7|671.1|671.7|671.1|671.5|670.9|23
1645586400000|2022-02-23 03:20:00|671.5|670.9|671.5|670.9|671.5|670.9|671.5|670.9|243
1645586700000|2022-02-23 03:25:00|671.7|671.1|672|671.4|672|671.4|671.7|671.1|20
1645587000000|2022-02-23 03:30:00|671.7|671.1|671.7|671.1|671.7|671.1|671.7|671.1|10
1645587300000|2022-02-23 03:35:00|||||||||77
1645587600000|2022-02-23 03:40:00|||||||||2
1645587900000|2022-02-23 03:45:00|671.6|671|671.5|670.9|671.6|671|671.5|670.9|19
1645588200000|2022-02-23 03:50:00|671.2|670.6|671.2|670.6|671.2|670.6|671.2|670.6|10
1645588500000|2022-02-23 03:55:00|671.5|670.9|671.5|670.9|671.5|670.9|671.2|670.6|4
1645588800000|2022-02-23 04:00:00|671.2|670.6|671.2|670.6|671.2|670.6|671.2|670.6|2
1645589100000|2022-02-23 04:05:00|671.3|670.7|671.3|670.7|671.5|670.9|671.2|670.6|5
1645589400000|2022-02-23 04:10:00|671.2|670.6|671.2|670.6|671.5|670.9|671.2|670.6|30
1645589700000|2022-02-23 04:15:00|||||||||501
1645590000000|2022-02-23 04:20:00|||||||||14
1645590300000|2022-02-23 04:25:00|671.3|670.7|671.3|670.7|671.3|670.7|671.2|670.6|2
1645590600000|2022-02-23 04:30:00|671.5|670.9|671.2|670.6|671.5|670.9|671.2|670.6|1
1645590900000|2022-02-23 04:35:00|||||||||4
1645591200000|2022-02-23 04:40:00|671.1|670.5|671.2|670.6|671.2|670.6|671|670.4|1
1645591500000|2022-02-23 04:45:00|671.1|670.5|671|670.4|671.1|670.5|671|670.4|5
1645591800000|2022-02-23 04:50:00|||||||||10
1645592100000|2022-02-23 04:55:00|||||||||6
1645592400000|2022-02-23 05:00:00|||||||||5
1645592700000|2022-02-23 05:05:00|671.1|670.5|671|670.4|671.2|670.6|671|670.4|11
1645593000000|2022-02-23 05:10:00|671.1|670.5|671|670.4|671.2|670.6|671|670.4|2
1645593300000|2022-02-23 05:15:00|671.1|670.5|671|670.4|671.2|670.6|671|670.4|1
1645593600000|2022-02-23 05:20:00|||||||||13
1645593900000|2022-02-23 05:25:00|||||||||6
1645594200000|2022-02-23 05:30:00|671.1|670.5|672|671.4|672|671.4|671.1|670.5|18
1645594500000|2022-02-23 05:35:00|672.2|671.6|672.2|671.6|672.2|671.6|672.2|671.6|26
1645594800000|2022-02-23 05:40:00|672|671.4|672.1|671.5|672.2|671.6|672|671.4|4
1645595100000|2022-02-23 05:45:00|672.2|671.6|672|671.4|672.2|671.6|672|671.4|4
1645595400000|2022-02-23 05:50:00|672.2|671.6|672.2|671.6|672.2|671.6|672|671.4|16
1645595700000|2022-02-23 05:55:00|672.1|671.5|672.5|671.9|672.5|671.9|672|671.4|25
1645596000000|2022-02-23 06:00:00|672.2|671.6|672|671.4|672.3|671.7|672|671.4|17
1645596300000|2022-02-23 06:05:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|55
1645596600000|2022-02-23 06:10:00|671.2|670.6|671|670.4|671.2|670.6|670.7|670.1|196
1645596900000|2022-02-23 06:15:00|670.7|670.1|670.2|669.6|670.7|670.1|670.2|669.6|115
1645597200000|2022-02-23 06:20:00|670|669.4|669.7|669.1|670.1|669.5|669.7|669.1|64
1645597500000|2022-02-23 06:25:00|669.6|669|669.5|668.9|669.7|669.1|669.5|668.9|103
1645597800000|2022-02-23 06:30:00|669.2|668.6|669.5|668.9|669.5|668.9|669.1|668.5|66
1645598100000|2022-02-23 06:35:00|669.3|668.7|669.1|668.5|669.5|668.9|669.1|668.5|8
1645598400000|2022-02-23 06:40:00|669.2|668.6|669.2|668.6|669.2|668.6|669|668.4|33
1645598700000|2022-02-23 06:45:00|669.1|668.5|669|668.4|669.2|668.6|668.7|668.1|43
1645599000000|2022-02-23 06:50:00|669.2|668.6|669|668.4|669.2|668.6|669|668.4|110
1645599300000|2022-02-23 06:55:00|668.7|668.1|669|668.4|669|668.4|668.7|668.1|33
1645599600000|2022-02-23 07:00:00|668.7|668.1|669|668.4|669.2|668.6|668.7|668.1|13
1645599900000|2022-02-23 07:05:00|669.2|668.6|669.2|668.6|669.2|668.6|669.2|668.6|6
1645600200000|2022-02-23 07:10:00|669.5|668.9|669.5|668.9|669.7|669.1|669.5|668.9|160
1645600500000|2022-02-23 07:15:00|669.7|669.1|669.5|668.9|669.7|669.1|669.5|668.9|30
1645600800000|2022-02-23 07:20:00|669.2|668.6|669.2|668.6|669.2|668.6|669.2|668.6|48
1645601100000|2022-02-23 07:25:00|669.5|668.9|669.5|668.9|669.7|669.1|669.5|668.9|31
1645601400000|2022-02-23 07:30:00|669.3|668.7|669.5|668.9|669.5|668.9|669.2|668.6|86
1645601700000|2022-02-23 07:35:00|669.2|668.6|669|668.4|669.5|668.9|669|668.4|93
1645602000000|2022-02-23 07:40:00|669.1|668.5|669.3|668.7|669.5|668.9|669.1|668.5|53
1645602300000|2022-02-23 07:45:00|669.2|668.6|669|668.4|669.3|668.7|669|668.4|37
1645602600000|2022-02-23 07:50:00|669.1|668.5|669.2|668.6|669.5|668.9|669.1|668.5|112
1645602900000|2022-02-23 07:55:00|669.3|668.7|669.2|668.6|669.5|668.9|669.2|668.6|101
1645603200000|2022-02-23 08:00:00|669.3|668.7|669.5|668.9|670|669.4|669|668.4|217
1645603500000|2022-02-23 08:05:00|669.6|669|670|669.4|670.2|669.6|669.5|668.9|271
1645603800000|2022-02-23 08:10:00|669.8|669.2|670|669.4|670|669.4|669.5|668.9|426
1645604100000|2022-02-23 08:15:00|670.1|669.5|670.2|669.6|670.5|669.9|669.7|669.1|550
1645604400000|2022-02-23 08:20:00|670.3|669.7|670|669.4|670.3|669.7|670|669.4|26
1645604700000|2022-02-23 08:25:00|669.7|669.1|669.7|669.1|670.2|669.6|669.7|669.1|226
1645605000000|2022-02-23 08:30:00|669.5|668.9|670|669.4|670.5|669.9|669.5|668.9|199
1645605300000|2022-02-23 08:35:00|669.7|669.1|669.3|668.7|670|669.4|669.2|668.6|59
1645605600000|2022-02-23 08:40:00|669.2|668.6|669.5|668.9|670|669.4|669.2|668.6|136
1645605900000|2022-02-23 08:45:00|669.7|669.1|669.5|668.9|670|669.4|669.5|668.9|27
1645606200000|2022-02-23 08:50:00|669.6|669|669.5|668.9|669.7|669.1|669.5|668.9|27
1645606500000|2022-02-23 08:55:00|669.6|669|669.7|669.1|669.8|669.2|669.5|668.9|184
1645606800000|2022-02-23 09:00:00|669.5|668.9|670|669.4|670|669.4|669.5|668.9|69
1645607100000|2022-02-23 09:05:00|670.1|669.5|670.2|669.6|670.5|669.9|670.1|669.5|30
1645607400000|2022-02-23 09:10:00|670.3|669.7|670.6|670|670.7|670.1|670.2|669.6|175
1645607700000|2022-02-23 09:15:00|670.7|670.1|670.5|669.9|670.7|670.1|670.5|669.9|12
1645608000000|2022-02-23 09:20:00|670.2|669.6|670.7|670.1|670.7|670.1|670.2|669.6|21
1645608300000|2022-02-23 09:25:00|670.5|669.9|670.1|669.5|670.7|670.1|670|669.4|24
1645608600000|2022-02-23 09:30:00|670|669.4|670.3|669.7|670.5|669.9|670|669.4|277
1645608900000|2022-02-23 09:35:00|670.5|669.9|670.3|669.7|670.5|669.9|670.2|669.6|25
1645609200000|2022-02-23 09:40:00|670.5|669.9|670.5|669.9|670.5|669.9|670.2|669.6|12
1645609500000|2022-02-23 09:45:00|670.2|669.6|668.7|668.1|670.2|669.6|668.7|668.1|245
1645609800000|2022-02-23 09:50:00|668.5|667.9|669.2|668.6|669.5|668.9|668.5|667.9|148
1645610100000|2022-02-23 09:55:00|669.5|668.9|669.3|668.7|669.7|669.1|668.7|668.1|434
1645610400000|2022-02-23 10:00:00|669.2|668.6|669.3|668.7|669.7|669.1|668.8|668.2|85
1645610700000|2022-02-23 10:05:00|669.2|668.6|668.5|667.9|669.5|668.9|668.2|667.6|109
1645611000000|2022-02-23 10:10:00|668.3|667.7|668.8|668.2|669|668.4|668.2|667.6|10
1645611300000|2022-02-23 10:15:00|669|668.4|669|668.4|669.2|668.6|669|668.4|10
1645611600000|2022-02-23 10:20:00|669.1|668.5|669.6|669|669.7|669.1|669|668.4|16
1645611900000|2022-02-23 10:25:00|669.7|669.1|669|668.4|670|669.4|669|668.4|18
1645612200000|2022-02-23 10:30:00|668.8|668.2|668.7|668.1|668.8|668.2|668.6|668|38
1645612500000|2022-02-23 10:35:00|669|668.4|669|668.4|669.5|668.9|669|668.4|432
1645612800000|2022-02-23 10:40:00|668.7|668.1|668.7|668.1|668.7|668.1|668.5|667.9|25
1645613100000|2022-02-23 10:45:00|669|668.4|668.2|667.6|669|668.4|667.8|667.2|126
1645613400000|2022-02-23 10:50:00|668|667.4|669|668.4|669|668.4|668|667.4|233
1645613700000|2022-02-23 10:55:00|668.7|668.1|669.1|668.5|669.1|668.5|668.5|667.9|177
1645614000000|2022-02-23 11:00:00|669.2|668.6|669.5|668.9|669.5|668.9|669|668.4|38
1645614300000|2022-02-23 11:05:00|669.2|668.6|669|668.4|669.8|669.2|668.7|668.1|151
1645614600000|2022-02-23 11:10:00|668.8|668.2|669|668.4|669.2|668.6|668.6|668|25
1645614900000|2022-02-23 11:15:00|668.8|668.2|669|668.4|669|668.4|668.5|667.9|26
1645615200000|2022-02-23 11:20:00|669.1|668.5|669.1|668.5|669.5|668.9|669|668.4|11
1645615500000|2022-02-23 11:25:00|669|668.4|669.2|668.6|669.5|668.9|668.7|668.1|56
1645615800000|2022-02-23 11:30:00|669.5|668.9|669.5|668.9|669.5|668.9|669.2|668.6|519
1645616100000|2022-02-23 11:35:00|669.7|669.1|669.7|669.1|670|669.4|669.5|668.9|64
1645616400000|2022-02-23 11:40:00|669.5|668.9|669.2|668.6|669.5|668.9|669|668.4|6
1645616700000|2022-02-23 11:45:00|669.3|668.7|669.5|668.9|669.7|669.1|669.1|668.5|9
1645617000000|2022-02-23 11:50:00|669.7|669.1|669.5|668.9|669.7|669.1|669.2|668.6|7
1645617300000|2022-02-23 11:55:00|669.6|669|668.7|668.1|669.6|669|668.5|667.9|70
1645617600000|2022-02-23 12:00:00|668.6|668|668.7|668.1|668.7|668.1|668.2|667.6|61
1645617900000|2022-02-23 12:05:00|668.6|668|668.2|667.6|668.7|668.1|668.1|667.5|29
1645618200000|2022-02-23 12:10:00|668.1|667.5|668.7|668.1|668.7|668.1|668|667.4|26
1645618500000|2022-02-23 12:15:00|668.5|667.9|669|668.4|669|668.4|668.5|667.9|93
1645618800000|2022-02-23 12:20:00|668.8|668.2|669|668.4|669.2|668.6|668.7|668.1|52
1645619100000|2022-02-23 12:25:00|668.8|668.2|669|668.4|669|668.4|668.7|668.1|14
1645619400000|2022-02-23 12:30:00|668.8|668.2|668.7|668.1|669.2|668.6|668.7|668.1|70
1645619700000|2022-02-23 12:35:00|668.6|668|669.7|669.1|669.7|669.1|668.5|667.9|72
1645620000000|2022-02-23 12:40:00|669.5|668.9|670.5|669.9|670.5|669.9|669.5|668.9|71
1645620300000|2022-02-23 12:45:00|670.7|670.1|670.7|670.1|671.2|670.6|670.7|670.1|131
1645620600000|2022-02-23 12:50:00|671|670.4|670|669.4|671|670.4|670|669.4|33
1645620900000|2022-02-23 12:55:00|670.2|669.6|670|669.4|670.2|669.6|670|669.4|93
1645621200000|2022-02-23 13:00:00|670.1|669.5|670.2|669.6|670.2|669.6|669.7|669.1|32
1645621500000|2022-02-23 13:05:00|670|669.4|671|670.4|671.2|670.6|670|669.4|136
1645621800000|2022-02-23 13:10:00|671.2|670.6|670.7|670.1|671.2|670.6|670.6|670|184
1645622100000|2022-02-23 13:15:00|671|670.4|670.7|670.1|671|670.4|670.2|669.6|122
1645622400000|2022-02-23 13:20:00|670.6|670|671.5|670.9|671.7|671.1|670.2|669.6|695
1645622700000|2022-02-23 13:25:00|671.3|670.7|671.7|671.1|672.2|671.6|671.2|670.6|193
1645623000000|2022-02-23 13:30:00|672|671.4|671.8|671.2|672|671.4|671|670.4|245
1645623300000|2022-02-23 13:35:00|671.7|671.1|671.7|671.1|672.2|671.6|671.5|670.9|226
1645623600000|2022-02-23 13:40:00|671.5|670.9|670.8|670.2|671.5|670.9|670.7|670.1|1526
1645626600000|2022-02-23 14:30:00|671.1|670.5|672.2|671.6|673.2|672.6|670.6|670|3523
1645626900000|2022-02-23 14:35:00|672|671.4|669.7|669.1|672|671.4|669.7|669.1|1876
1645627200000|2022-02-23 14:40:00|670|669.4|669|668.4|670.5|669.9|668.5|667.9|923
1645627500000|2022-02-23 14:45:00|668.7|668.1|669.2|668.6|670.7|670.1|668.7|668.1|1561
1645627800000|2022-02-23 14:50:00|669|668.4|670|669.4|670.2|669.6|668.5|667.9|2238
1645628100000|2022-02-23 14:55:00|669.8|669.2|671.2|670.6|671.7|671.1|669.8|669.2|1078
1645628400000|2022-02-23 15:00:00|671.5|670.9|673|672.4|673|672.4|671|670.4|1089
1645628700000|2022-02-23 15:05:00|672.7|672.1|673|672.4|674|673.4|672.2|671.6|1132
1645629000000|2022-02-23 15:10:00|673.2|672.6|671|670.4|673.2|672.6|670.1|669.5|1085
1645629300000|2022-02-23 15:15:00|670.7|670.1|671|670.4|671.2|670.6|670|669.4|2783
1645629600000|2022-02-23 15:20:00|670.7|670.1|670.7|670.1|671.7|671.1|670.5|669.9|2173
1645629900000|2022-02-23 15:25:00|670.5|669.9|669.5|668.9|670.7|670.1|669.5|668.9|1319
1645630200000|2022-02-23 15:30:00|669.2|668.6|671|670.4|671.2|670.6|669|668.4|771
1645630500000|2022-02-23 15:35:00|670.7|670.1|671|670.4|671|670.4|669.7|669.1|750
1645630800000|2022-02-23 15:40:00|671.2|670.6|673.2|672.6|673.2|672.6|671.2|670.6|920
1645631100000|2022-02-23 15:45:00|673.5|672.9|673.2|672.6|673.7|673.1|672.5|671.9|793
1645631400000|2022-02-23 15:50:00|673.7|673.1|674.5|673.9|674.7|674.1|673.6|673|852
1645631700000|2022-02-23 15:55:00|674.7|674.1|674.2|673.6|674.7|674.1|673.2|672.6|360
1645632000000|2022-02-23 16:00:00|674|673.4|674.5|673.9|674.7|674.1|673|672.4|485
1645632300000|2022-02-23 16:05:00|674.7|674.1|675|674.4|675.2|674.6|674|673.4|500
1645632600000|2022-02-23 16:10:00|675.2|674.6|673.2|672.6|675.2|674.6|673|672.4|975
1645632900000|2022-02-23 16:15:00|673.5|672.9|673.1|672.5|674.2|673.6|673|672.4|427
1645633200000|2022-02-23 16:20:00|673|672.4|671.7|671.1|673.2|672.6|671.7|671.1|454
1645633500000|2022-02-23 16:25:00|672|671.4|670|669.4|672|671.4|670|669.4|729
1645633800000|2022-02-23 16:30:00|669.7|669.1|669.5|668.9|670.6|670|669.5|668.9|605
1645634100000|2022-02-23 16:35:00|669.7|669.1|670.5|669.9|671.5|670.9|669.5|668.9|1100
1645634400000|2022-02-23 16:40:00|670.7|670.1|669.5|668.9|670.7|670.1|669.2|668.6|818
1645634700000|2022-02-23 16:45:00|669.2|668.6|671.2|670.6|671.5|670.9|669.2|668.6|517
1645635000000|2022-02-23 16:50:00|671.5|670.9|670.5|669.9|672.2|671.6|670.5|669.9|916
1645635300000|2022-02-23 16:55:00|670.7|670.1|671.2|670.6|672|671.4|670.5|669.9|837
1645635600000|2022-02-23 17:00:00|671|670.4|671.5|670.9|671.5|670.9|670.7|670.1|604
1645635900000|2022-02-23 17:05:00|671.2|670.6|672.2|671.6|672.5|671.9|671.2|670.6|2383
1645636200000|2022-02-23 17:10:00|672.1|671.5|672.7|672.1|672.7|672.1|671.7|671.1|823
1645636500000|2022-02-23 17:15:00|672.5|671.9|673.5|672.9|673.5|672.9|672.5|671.9|2031
1645636800000|2022-02-23 17:20:00|673.2|672.6|673.7|673.1|674.5|673.9|672.7|672.1|1095
1645637100000|2022-02-23 17:25:00|673.8|673.2|674.7|674.1|676|675.4|673.7|673.1|1771
1645637400000|2022-02-23 17:30:00|674.5|673.9|675.2|674.6|675.5|674.9|674.5|673.9|3612
1645637700000|2022-02-23 17:35:00|675.5|674.9|676|675.4|676.2|675.6|675|674.4|2024
1645638000000|2022-02-23 17:40:00|676.2|675.6|677.7|677.1|678.2|677.6|675.7|675.1|1383
1645638300000|2022-02-23 17:45:00|678|677.4|678|677.4|678|677.4|677.2|676.6|704
1645638600000|2022-02-23 17:50:00|678.2|677.6|677.5|676.9|678.5|677.9|677.2|676.6|314
1645638900000|2022-02-23 17:55:00|677.7|677.1|677.5|676.9|678.2|677.6|677.5|676.9|317
1645639200000|2022-02-23 18:00:00|677.6|677|679|678.4|679.2|678.6|677.5|676.9|501
1645639500000|2022-02-23 18:05:00|678.7|678.1|678.5|677.9|678.7|678.1|677.5|676.9|574
1645639800000|2022-02-23 18:10:00|678.7|678.1|680|679.4|680.2|679.6|678.5|677.9|877
1645640100000|2022-02-23 18:15:00|679.7|679.1|680|679.4|681|680.4|679.5|678.9|896
1645640400000|2022-02-23 18:20:00|680.2|679.6|680.7|680.1|681.7|681.1|680.2|679.6|937
1645640700000|2022-02-23 18:25:00|681|680.4|680.5|679.9|681|680.4|680.5|679.9|437
1645641000000|2022-02-23 18:30:00|680.6|680|681|680.4|681.5|680.9|680.6|680|416
1645641300000|2022-02-23 18:35:00|681.2|680.6|680.7|680.1|682.2|681.6|680.5|679.9|679
1645641600000|2022-02-23 18:40:00|681|680.4|680.5|679.9|681|680.4|680.2|679.6|569
1645641900000|2022-02-23 18:45:00|680.2|679.6|680.5|679.9|680.7|680.1|680.2|679.6|844
1645642200000|2022-02-23 18:50:00|680.3|679.7|680|679.4|681|680.4|680|679.4|2134
1645642500000|2022-02-23 18:55:00|680.2|679.6|679.5|678.9|680.5|679.9|679.5|678.9|3107
1645642800000|2022-02-23 19:00:00|679.7|679.1|679.7|679.1|680|679.4|679.2|678.6|482
1645643100000|2022-02-23 19:05:00|680|679.4|679.2|678.6|680|679.4|678.7|678.1|1595
1645643400000|2022-02-23 19:10:00|679.7|679.1|680.2|679.6|682.5|681.9|679.7|679.1|3916
1645643700000|2022-02-23 19:15:00|680.1|679.5|679.5|678.9|680.2|679.6|678.7|678.1|2277
1645664400000|2022-02-24 01:00:00|681|680.4|680.2|679.6|681.2|680.6|679.5|678.9|1333
1645664700000|2022-02-24 01:05:00|680.3|679.7|682.7|682.1|682.7|682.1|680.2|679.6|1557
1645665000000|2022-02-24 01:10:00|682.6|682|683.2|682.6|685|684.4|682.5|681.9|762
1645665300000|2022-02-24 01:15:00|683.3|682.7|684.5|683.9|684.5|683.9|683.3|682.7|317
1645665600000|2022-02-24 01:20:00|684.7|684.1|687.2|686.6|687.6|687|684.7|684.1|766
1645665900000|2022-02-24 01:25:00|687|686.4|687.5|686.9|687.5|686.9|686.7|686.1|312
1645666200000|2022-02-24 01:30:00|687.3|686.7|687.5|686.9|687.7|687.1|686.8|686.2|246
1645666500000|2022-02-24 01:35:00|687.3|686.7|687.2|686.6|687.5|686.9|687|686.4|91
1645666800000|2022-02-24 01:40:00|687.1|686.5|687.6|687|688|687.4|687|686.4|171
1645667100000|2022-02-24 01:45:00|687.5|686.9|688|687.4|688|687.4|687.2|686.6|108
1645667400000|2022-02-24 01:50:00|687.7|687.1|689|688.4|689.1|688.5|687.7|687.1|523
1645667700000|2022-02-24 01:55:00|688.8|688.2|689.1|688.5|689.2|688.6|688.7|688.1|152
1645668000000|2022-02-24 02:00:00|689.2|688.6|689.8|689.2|690|689.4|689|688.4|399
1645668300000|2022-02-24 02:05:00|689.7|689.1|690.2|689.6|690.2|689.6|689.5|688.9|274
1645668600000|2022-02-24 02:10:00|690.1|689.5|689.7|689.1|690.1|689.5|689.5|688.9|1020
1645668900000|2022-02-24 02:15:00|689.6|689|690.2|689.6|690.2|689.6|689.5|688.9|279
1645669200000|2022-02-24 02:20:00|690.5|689.9|694.8|694.2|695|694.4|690.5|689.9|1160
1645669500000|2022-02-24 02:25:00|694.7|694.1|695|694.4|695.7|695.1|694.1|693.5|450
1645669800000|2022-02-24 02:30:00|695.1|694.5|694.1|693.5|695.2|694.6|693.7|693.1|857
1645670100000|2022-02-24 02:35:00|694.5|693.9|693.5|692.9|694.5|693.9|693.3|692.7|295
1645670400000|2022-02-24 02:40:00|693.2|692.6|692.2|691.6|693.2|692.6|692|691.4|293
1645670700000|2022-02-24 02:45:00|692.3|691.7|692|691.4|693|692.4|692|691.4|271
1645671000000|2022-02-24 02:50:00|692.2|691.6|694.2|693.6|694.2|693.6|692|691.4|447
1645671300000|2022-02-24 02:55:00|694|693.4|694.5|693.9|694.7|694.1|693.7|693.1|159
1645671600000|2022-02-24 03:00:00|694.2|693.6|695.7|695.1|697.7|697.1|693.7|693.1|596
1645671900000|2022-02-24 03:05:00|695.6|695|697.6|697|697.7|697.1|695.5|694.9|364
1645672200000|2022-02-24 03:10:00|697.7|697.1|697|696.4|697.7|697.1|696.7|696.1|379
1645672500000|2022-02-24 03:15:00|697.1|696.5|697|696.4|697.5|696.9|696.7|696.1|490
1645672800000|2022-02-24 03:20:00|696.7|696.1|693.5|692.9|696.7|696.1|692|691.4|539
1645673100000|2022-02-24 03:25:00|693.3|692.7|696.7|696.1|696.7|696.1|693.2|692.6|619
1645673400000|2022-02-24 03:30:00|697|696.4|698.5|697.9|698.5|697.9|696.8|696.2|673
1645673700000|2022-02-24 03:35:00|698.7|698.1|700.1|699.5|700.2|699.6|698.7|698.1|940
1645674000000|2022-02-24 03:40:00|700.2|699.6|707|706.4|707|706.4|700.2|699.6|1792
1645674300000|2022-02-24 03:45:00|706.7|706.1|714.2|713.6|714.7|714.1|706.7|706.1|1476
1645674600000|2022-02-24 03:50:00|714.1|713.5|710.2|709.6|714.1|713.5|707.1|706.3|29412
1645674900000|2022-02-24 03:55:00|709.3|708.7|710.1|709.5|711.6|711|708.3|707.7|731
1645675200000|2022-02-24 04:00:00|710|709.4|713.6|713|715.7|715|709.5|708.9|30390
1645675500000|2022-02-24 04:05:00|713.5|712.9|708.7|707.7|713.7|713.1|705.8|705.2|66287
1645675800000|2022-02-24 04:10:00|708.4|707.4|709.2|708.6|712.6|712|708|707.4|66493
1645676100000|2022-02-24 04:15:00|709.7|708.7|712|711.4|714.2|713.6|709.2|708.6|70255
1645676400000|2022-02-24 04:20:00|711.9|711.3|715.5|714.9|715.7|715|711.5|710.9|72797
1645676700000|2022-02-24 04:25:00|715.6|715|714.2|713.6|716.8|716.2|713.7|712.7|296543
1645677000000|2022-02-24 04:30:00|714.3|713.7|714|713.4|716.8|715.8|713.7|713.1|114376
1645677300000|2022-02-24 04:35:00|714.1|713.5|714.1|713.5|714.2|713.6|712.1|711.5|3311
1645677600000|2022-02-24 04:40:00|713.9|713.3|711.4|710.8|713.9|713.3|710.2|709.6|739
1645677900000|2022-02-24 04:45:00|711.6|711|712.7|712.1|713.7|713.1|710.3|709.7|326
1645678200000|2022-02-24 04:50:00|712.4|711.4|709.9|709.3|712.4|711.5|709.2|708.6|81913
1645678500000|2022-02-24 04:55:00|709.8|709.2|710.4|709.8|710.7|710.1|708.7|708|41489
1645678800000|2022-02-24 05:00:00|710.3|709.7|708.3|707.7|710.9|710.2|708.2|707.6|238
1645679100000|2022-02-24 05:05:00|708.4|707.8|709.4|708.8|709.7|709.1|707.3|706.5|125837
1645679400000|2022-02-24 05:10:00|708.8|708.4|709.3|708.7|709.4|708.8|707.8|707.1|223
1645679700000|2022-02-24 05:15:00|709.4|708.8|711.2|710.6|711.2|710.6|708.8|707.8|636448
1645680000000|2022-02-24 05:20:00|711.3|710.7|711.9|711.3|711.9|711.3|711.2|710.6|235
1645680300000|2022-02-24 05:25:00|711.8|711.2|712.6|712|714.8|714|711.8|711.2|87464
1645680600000|2022-02-24 05:30:00|712.7|712.1|713.4|712.8|713.8|713.2|712.4|711.8|340
1645680900000|2022-02-24 05:35:00|713.6|713|716.7|716.1|716.7|716.1|712.7|712.1|271
1645681200000|2022-02-24 05:40:00|||||||||198
1645681500000|2022-02-24 05:45:00|||||||||58
1645681800000|2022-02-24 05:50:00|||||||||46
1645682100000|2022-02-24 05:55:00|||||||||90174
1645682400000|2022-02-24 06:00:00|716.9|715.4|716.7|716.1|716.9|716.1|715.3|714.7|16678731
1645682700000|2022-02-24 06:05:00|716.6|715.6|716.2|715.6|716.7|716.1|715.5|714.7|182811
1645683000000|2022-02-24 06:10:00|716.1|715.5|716.2|715.6|716.7|716.1|715.7|715|503145
1645683300000|2022-02-24 06:15:00|716.1|715.5|716.1|715.5|717.1|716.1|715.5|714.8|12170698
1645683600000|2022-02-24 06:20:00|715.9|715.3|715.3|714.7|716.2|715.6|715.2|714.6|45976
1645683900000|2022-02-24 06:25:00|715.4|714.8|715.6|715|716.2|715.6|715.2|714.6|88
1645684200000|2022-02-24 06:30:00|715.8|715.2|716.7|716.1|716.9|716.1|715.7|715.1|21443482
1645684500000|2022-02-24 06:35:00|||||||||26771872
1645684800000|2022-02-24 06:40:00|||||||||27300916
1645685100000|2022-02-24 06:45:00|||||||||27318354
1645685400000|2022-02-24 06:50:00|||||||||27298469
1645685700000|2022-02-24 06:55:00|||||||||27538492
1645686000000|2022-02-24 07:00:00|||||||||27582333
1645686300000|2022-02-24 07:05:00|||||||||26923253
1645686600000|2022-02-24 07:10:00|||||||||27862780
1645686900000|2022-02-24 07:15:00|||||||||27684012
1645687200000|2022-02-24 07:20:00|||||||||27539548
1645687500000|2022-02-24 07:25:00|||||||||27511670
1645687800000|2022-02-24 07:30:00|||||||||27888979
1645688100000|2022-02-24 07:35:00|||||||||27805134
1645688400000|2022-02-24 07:40:00|||||||||28188072
1645688700000|2022-02-24 07:45:00|||||||||28761744
1645689000000|2022-02-24 07:50:00|||||||||29026454
1645689300000|2022-02-24 07:55:00|||||||||28613856
1645689600000|2022-02-24 08:00:00|||||||||29015774
1645689900000|2022-02-24 08:05:00|||||||||29144803
1645690200000|2022-02-24 08:10:00|||||||||29091858
1645690500000|2022-02-24 08:15:00|||||||||29045864
1645690800000|2022-02-24 08:20:00|||||||||29497328
1645691100000|2022-02-24 08:25:00|||||||||29171025
1645691400000|2022-02-24 08:30:00|||||||||29354730
1645691700000|2022-02-24 08:35:00|||||||||29906760
1645692000000|2022-02-24 08:40:00|||||||||29879329
1645692300000|2022-02-24 08:45:00|||||||||30242597
1645692600000|2022-02-24 08:50:00|||||||||30066607
1645692900000|2022-02-24 08:55:00|||||||||30265170
1645693200000|2022-02-24 09:00:00|||||||||30254715
1645693500000|2022-02-24 09:05:00|||||||||30370647
1645693800000|2022-02-24 09:10:00|||||||||30555825
1645694100000|2022-02-24 09:15:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|30628005
1645694400000|2022-02-24 09:20:00|||||||||30871612
1645694700000|2022-02-24 09:25:00|||||||||30826758
1645695000000|2022-02-24 09:30:00|||||||||30576043
1645695300000|2022-02-24 09:35:00|||||||||30665233
1645695600000|2022-02-24 09:40:00|||||||||30766070
1645695900000|2022-02-24 09:45:00|||||||||30505412
1645696200000|2022-02-24 09:50:00|||||||||30369769
1645696500000|2022-02-24 09:55:00|||||||||30924821
1645696800000|2022-02-24 10:00:00|||||||||30805765
1645697100000|2022-02-24 10:05:00|716.9|716.3|716.7|716.1|716.9|716.3|716.7|716.1|30973897
1645697400000|2022-02-24 10:10:00|||||||||30939836
1645697700000|2022-02-24 10:15:00|||||||||30802759
1645698000000|2022-02-24 10:20:00|||||||||30741590
1645698300000|2022-02-24 10:25:00|||||||||31126686
1645698600000|2022-02-24 10:30:00|||||||||30994675
1645698900000|2022-02-24 10:35:00|||||||||31387022
1645699200000|2022-02-24 10:40:00|||||||||31561144
1645699500000|2022-02-24 10:45:00|||||||||31702017
1645699800000|2022-02-24 10:50:00|||||||||31512615
1645700100000|2022-02-24 10:55:00|||||||||31714690
1645700400000|2022-02-24 11:00:00|||||||||31912654
1645700700000|2022-02-24 11:05:00|||||||||31813174
1645701000000|2022-02-24 11:10:00|||||||||32164674
1645701300000|2022-02-24 11:15:00|||||||||32284213
1645701600000|2022-02-24 11:20:00|||||||||32283042
1645701900000|2022-02-24 11:25:00|||||||||32376823
1645702200000|2022-02-24 11:30:00|||||||||32464084
1645702500000|2022-02-24 11:35:00|||||||||32394513
1645702800000|2022-02-24 11:40:00|||||||||32375422
1645703100000|2022-02-24 11:45:00|||||||||32616930
1645703400000|2022-02-24 11:50:00|||||||||32581824
1645703700000|2022-02-24 11:55:00|||||||||33209694
1645704000000|2022-02-24 12:00:00|||||||||33051855
1645704300000|2022-02-24 12:05:00|||||||||33020232
1645704600000|2022-02-24 12:10:00|||||||||33377417
1645704900000|2022-02-24 12:15:00|||||||||33354414
1645705200000|2022-02-24 12:20:00|||||||||33272337
1645705500000|2022-02-24 12:25:00|||||||||33170522
1645705800000|2022-02-24 12:30:00|||||||||33362985
1645706100000|2022-02-24 12:35:00|||||||||33518391
1645706400000|2022-02-24 12:40:00|||||||||32530200
1645706700000|2022-02-24 12:45:00|||||||||32715981
1645707000000|2022-02-24 12:50:00|||||||||33253462
1645707300000|2022-02-24 12:55:00|||||||||33419126
1645707600000|2022-02-24 13:00:00|||||||||33128715
1645707900000|2022-02-24 13:05:00|||||||||33783459
1645708200000|2022-02-24 13:10:00|||||||||33985192
1645708500000|2022-02-24 13:15:00|||||||||33631870
1645708800000|2022-02-24 13:20:00|||||||||33279159
1645709100000|2022-02-24 13:25:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|34491465
1645709400000|2022-02-24 13:30:00|||||||||34239804
1645709700000|2022-02-24 13:35:00|||||||||34903392
1645710000000|2022-02-24 13:40:00|||||||||34447249
1645713000000|2022-02-24 14:30:00|717.1|715.6|716.7|716.1|717.1|716.1|716.7|715.6|31322834
1645713300000|2022-02-24 14:35:00|717.1|715.6|708.3|707.7|717.1|716.1|706.7|706.1|25893018
1645713600000|2022-02-24 14:40:00|708.2|707.6|702.1|701.5|710.6|710|692.9|692.3|97415
1645713900000|2022-02-24 14:45:00|702.3|701.7|700.3|699.7|708.3|707.5|700.2|699.4|187566
1645714200000|2022-02-24 14:50:00|700.4|699.8|700.2|699.6|703.8|703.2|698.3|697.7|3984
1645714500000|2022-02-24 14:55:00|700.4|699.8|702.8|702.2|704.4|703.8|699.7|699.1|3596
1645714800000|2022-02-24 15:00:00|702.9|701.9|706.8|706.2|708.4|707.8|701.9|701.3|2995
1645715100000|2022-02-24 15:05:00|706.9|706.3|708.6|708|709.9|709.3|706.3|705.6|220554
1645715400000|2022-02-24 15:10:00|708.7|708.1|711.9|711.3|713.6|713|708.7|708.1|2428
1645715700000|2022-02-24 15:15:00|712.1|711.5|709.1|708.5|712.9|712.3|707.3|706.7|2756
1645716000000|2022-02-24 15:20:00|709.2|708.6|708.4|707.8|710.9|710.3|708.1|707.5|2108
1645716300000|2022-02-24 15:25:00|708.6|708|707.9|707.3|708.9|708.3|706.2|705.6|2543
1645716600000|2022-02-24 15:30:00|708.1|707.5|710.8|710.2|711.4|710.8|707.6|707|2068
1645716900000|2022-02-24 15:35:00|710.7|710.1|712.2|711.6|715.2|714.6|710.7|710.1|3536
1645717200000|2022-02-24 15:40:00|712.1|711.5|712.9|712.3|714.1|713.5|712.1|711.5|1661
1645717500000|2022-02-24 15:45:00|712.8|712.2|711.3|710.7|713.2|712.6|710.4|709.8|1702
1645717800000|2022-02-24 15:50:00|711.4|710.8|711.1|710.5|712.2|711.6|710.7|710.1|1636
1645718100000|2022-02-24 15:55:00|710.9|710.3|710.8|710.2|711.6|711|710.2|709.6|1928
1645718400000|2022-02-24 16:00:00|710.9|710.3|711.3|710.7|713.2|712.6|710.2|709.6|2630
1645718700000|2022-02-24 16:05:00|711.4|710.8|710.2|709.6|712.7|712.1|709.3|708.7|2256
1645719000000|2022-02-24 16:10:00|710.4|709.8|706.8|706.2|710.7|710.1|706.7|706.1|2199
1645719300000|2022-02-24 16:15:00|706.9|706.3|705.3|704.7|707.7|707.1|705.2|704.6|1041
1645719600000|2022-02-24 16:20:00|705.2|704.6|701.9|701.3|705.4|704.8|701.4|700.8|1888
1645719900000|2022-02-24 16:25:00|701.7|701.1|700.4|699.8|701.7|701.1|700.4|699.8|2178
1645720200000|2022-02-24 16:30:00|700.7|700.1|699.3|698.7|701.4|700.8|698.6|698|1480
1645720500000|2022-02-24 16:35:00|699.1|698.5|699.1|698.5|701.2|700.6|698.4|697.8|1483
1645720800000|2022-02-24 16:40:00|699.2|698.6|692.6|692|699.4|698.8|689.2|688.6|2735
1645721100000|2022-02-24 16:45:00|692.3|691.7|695.7|695.1|696.4|695.8|691.9|691.3|2620
1645721400000|2022-02-24 16:50:00|695.8|695.2|689.9|689.3|696.3|695.7|689.8|689.2|1794
1645721700000|2022-02-24 16:55:00|690.1|689.5|691.2|690.6|692.7|692.1|688.4|687.8|1807
1645722000000|2022-02-24 17:00:00|691.1|690.5|686.4|685.8|691.1|690.5|685.4|684.8|2279
1645722300000|2022-02-24 17:05:00|686.7|686.1|689.9|689.3|691.2|690.6|686.4|685.8|2102
1645722600000|2022-02-24 17:10:00|689.7|689.1|692.2|691.6|693.9|693.3|689.3|688.7|2105
1645722900000|2022-02-24 17:15:00|692.3|691.7|697.2|696.6|697.2|696.6|691.4|690.8|1649
1645723200000|2022-02-24 17:20:00|696.9|696.3|693.9|693.3|697.2|696.6|692.2|691.6|1700
1645723500000|2022-02-24 17:25:00|693.8|693.2|696.4|695.8|696.4|695.8|693.8|693.2|2083
1645723800000|2022-02-24 17:30:00|696.1|695.5|697.9|697.3|699.3|698.7|694.9|694.3|1197
1645724100000|2022-02-24 17:35:00|697.8|697.2|697.6|697|697.8|697.2|695.4|694.8|1563
1645724400000|2022-02-24 17:40:00|697.4|696.8|694.9|694.3|697.8|697.2|694.7|694.1|1625
1645724700000|2022-02-24 17:45:00|695.2|694.6|696.3|695.7|697.3|696.7|694.8|694.1|1364
1645725000000|2022-02-24 17:50:00|696.4|695.8|698.2|697.6|698.8|698.2|696.4|695.8|900
1645725300000|2022-02-24 17:55:00|698.1|697.5|696.9|696.3|698.6|698|695.7|695.1|596
1645725600000|2022-02-24 18:00:00|697.1|696.5|700.2|699.6|700.7|700.1|696.9|696.3|966
1645725900000|2022-02-24 18:05:00|700.4|699.8|698.3|697.7|700.7|700.1|697.4|696.8|1492
1645726200000|2022-02-24 18:10:00|698.4|697.8|695.7|695.1|698.4|697.8|694.4|693.8|1507
1645726500000|2022-02-24 18:15:00|695.8|695.2|697.9|697.3|698.6|698|695.8|695.2|1244
1645726800000|2022-02-24 18:20:00|698.2|697.6|698.1|697.5|698.4|697.8|695.7|695.1|744
1645727100000|2022-02-24 18:25:00|697.9|697.3|695.4|694.8|697.9|697.3|695.4|694.8|1182
1645727400000|2022-02-24 18:30:00|695.7|695.1|696.2|695.6|696.4|695.8|694.4|693.8|1479
1645727700000|2022-02-24 18:35:00|695.9|695.3|694.7|694.1|696.1|695.5|694.4|693.8|870
1645728000000|2022-02-24 18:40:00|694.9|694.3|694.4|693.8|695.7|695.1|693.4|692.8|936
1645728300000|2022-02-24 18:45:00|694.3|693.7|694.4|693.8|695.2|694.6|694.2|693.6|1367
1645728600000|2022-02-24 18:50:00|694.2|693.6|688.8|688.2|694.4|693.8|687.4|686.8|2122
1645728900000|2022-02-24 18:55:00|688.7|688.1|692.4|691.8|692.8|692.2|688.4|687.8|2401
1645729200000|2022-02-24 19:00:00|692.6|692|693.9|693.3|694.9|694.3|691.9|691.3|1485
1645729500000|2022-02-24 19:05:00|694.2|693.6|689.4|688.8|694.4|693.8|688.9|688.3|2233
1645729800000|2022-02-24 19:10:00|689.2|688.6|690.3|689.7|691.7|691.1|689.2|688.6|5600
1645730100000|2022-02-24 19:15:00|690.4|689.8|686.4|685.8|690.7|690.1|686.2|685.6|198072
1645750800000|2022-02-25 01:00:00|693.4|691.9|696.3|695.7|698.2|697.6|690.8|690.2|2019
1645751100000|2022-02-25 01:05:00|696.2|695.6|699.5|698.9|699.5|698.9|694.9|694.3|694
1645751400000|2022-02-25 01:10:00|699.4|698.8|700.2|699.6|700.2|699.6|699.2|698.6|568
1645751700000|2022-02-25 01:15:00|700.7|700.1|698.4|697.8|701.2|700.6|698.4|697.8|681
1645752000000|2022-02-25 01:20:00|698.2|697.6|697.7|697.1|699.2|698.6|697.7|697.1|280
1645752300000|2022-02-25 01:25:00|697.9|697.3|698.9|698.3|699.4|698.8|696.9|696.3|254
1645752600000|2022-02-25 01:30:00|699.2|698.6|698.7|698.1|699.7|699.1|698.2|697.6|172
1645752900000|2022-02-25 01:35:00|698.4|697.8|699.2|698.6|699.2|698.6|698.2|697.6|108
1645753200000|2022-02-25 01:40:00|699|698.4|699.7|699.1|699.8|699.2|699|698.4|102
1645753500000|2022-02-25 01:45:00|699.8|699.2|699.5|698.9|699.9|699.3|698.7|698.1|89
1645753800000|2022-02-25 01:50:00|699.4|698.8|698.4|697.8|699.7|699.1|698|697.4|148
1645754100000|2022-02-25 01:55:00|698.3|697.7|699.2|698.6|699.7|699.1|698|697.4|61
1645754400000|2022-02-25 02:00:00|698.9|698.3|699.4|698.8|699.4|698.8|698.7|698.1|93
1645754700000|2022-02-25 02:05:00|699.3|698.7|698.5|697.9|699.4|698.8|698.2|697.6|178
1645755000000|2022-02-25 02:10:00|698.7|698.1|698.4|697.8|698.7|698.1|698.4|697.8|72
1645755300000|2022-02-25 02:15:00|698.7|698.1|699.7|699.1|699.8|699.2|698.7|698.1|41
1645755600000|2022-02-25 02:20:00|699.4|698.8|699.8|699.2|699.9|699.3|699.4|698.8|119
1645755900000|2022-02-25 02:25:00|699.7|699.1|700|699.4|700.2|699.6|699.7|699.1|88
1645756200000|2022-02-25 02:30:00|699.9|699.3|699.2|698.6|700|699.4|698.9|698.3|91
1645756500000|2022-02-25 02:35:00|699.3|698.7|699.4|698.8|699.4|698.8|698.9|698.3|41
1645756800000|2022-02-25 02:40:00|699.2|698.6|699.2|698.6|699.9|699.3|698.9|698.3|98
1645757100000|2022-02-25 02:45:00|699.3|698.7|699.2|698.6|699.7|699.1|699.2|698.6|30
1645757400000|2022-02-25 02:50:00|699.4|698.8|699.2|698.6|699.5|698.9|698.9|698.3|98
1645757700000|2022-02-25 02:55:00|699.4|698.8|699.9|699.3|700.7|700.1|699.4|698.8|138
1645758000000|2022-02-25 03:00:00|699.7|699.1|700.4|699.8|700.8|700.2|699.7|699.1|243
1645758300000|2022-02-25 03:05:00|700.5|699.9|700.7|700.1|700.7|700.1|700.3|699.7|132
1645758600000|2022-02-25 03:10:00|700.4|699.8|699.5|698.9|700.7|700.1|699.2|698.6|178
1645758900000|2022-02-25 03:15:00|699.7|699.1|700.4|699.8|700.4|699.8|699.5|698.9|94
1645759200000|2022-02-25 03:20:00|700.3|699.7|700.4|699.8|700.4|699.8|699.7|699.1|46
1645759500000|2022-02-25 03:25:00|700.2|699.6|700|699.4|700.4|699.8|699.9|699.3|57
1645759800000|2022-02-25 03:30:00|700.1|699.5|700.6|700|700.6|700|699.9|699.3|87
1645760100000|2022-02-25 03:35:00|700.5|699.9|700.6|700|700.6|700|700.4|699.8|81
1645760400000|2022-02-25 03:40:00|700.4|699.8|700.9|700.3|701.1|700.5|700.4|699.8|74
1645760700000|2022-02-25 03:45:00|700.8|700.2|700.8|700.2|700.9|700.3|699.9|699.3|158
1645761000000|2022-02-25 03:50:00|700.6|700|700.9|700.3|700.9|700.3|700.6|700|76
1645761300000|2022-02-25 03:55:00|701.1|700.5|701.6|701|701.9|701.3|701.1|700.5|173
1645761600000|2022-02-25 04:00:00|701.9|701.3|701.6|701|701.9|701.3|701.3|700.7|207
1645761900000|2022-02-25 04:05:00|701.4|700.8|701.4|700.8|701.4|700.8|701.1|700.5|89
1645762200000|2022-02-25 04:10:00|701.3|700.7|701.1|700.5|701.3|700.7|701|700.4|38
1645762500000|2022-02-25 04:15:00|701|700.4|700.6|700|701.1|700.5|700.6|700|38
1645762800000|2022-02-25 04:20:00|700.8|700.2|700.6|700|701.1|700.5|700.6|700|40
1645763100000|2022-02-25 04:25:00|700.9|700.3|700.1|699.5|700.9|700.3|700.1|699.5|112
1645763400000|2022-02-25 04:30:00|700.4|699.8|700.1|699.5|700.5|699.9|700.1|699.5|40
1645763700000|2022-02-25 04:35:00|700|699.4|700.1|699.5|700.4|699.8|699.9|699.3|56
1645764000000|2022-02-25 04:40:00|700.4|699.8|700.1|699.5|700.4|699.8|700|699.4|37
1645764300000|2022-02-25 04:45:00|700|699.4|700.1|699.5|700.1|699.5|699.9|699.3|39
1645764600000|2022-02-25 04:50:00|700.3|699.7|700.4|699.8|700.4|699.8|700.3|699.7|51
1645764900000|2022-02-25 04:55:00|700.6|700|700.6|700|701.1|700.5|700.6|700|47
1645765200000|2022-02-25 05:00:00|700.9|700.3|700.9|700.3|700.9|700.3|700.6|700|17
1645765500000|2022-02-25 05:05:00|700.6|700|700.6|700|700.6|700|700.6|700|109
1645765800000|2022-02-25 05:10:00|700.4|699.8|700.4|699.8|700.4|699.8|700.1|699.5|21
1645766100000|2022-02-25 05:15:00|700.5|699.9|700.1|699.5|700.6|700|700.1|699.5|24
1645766400000|2022-02-25 05:20:00|699.9|699.3|700.1|699.5|700.1|699.5|699.9|699.3|29
1645766700000|2022-02-25 05:25:00|700|699.4|700.1|699.5|700.1|699.5|699.9|699.3|18
1645767000000|2022-02-25 05:30:00|699.9|699.3|699.9|699.3|700.1|699.5|699.6|699|49
1645767300000|2022-02-25 05:35:00|700|699.4|699.6|699|700.1|699.5|699.4|698.8|19
1645767600000|2022-02-25 05:40:00|699.9|699.3|699.8|699.2|699.9|699.3|699.4|698.8|37
1645767900000|2022-02-25 05:45:00|699.9|699.3|699.6|699|699.9|699.3|699.6|699|26
1645768200000|2022-02-25 05:50:00|699.5|698.9|699.6|699|699.9|699.3|699.5|698.9|14
1645768500000|2022-02-25 05:55:00|699.9|699.3|699.4|698.8|699.9|699.3|698.8|698.2|51
1645768800000|2022-02-25 06:00:00|699.5|698.9|699.3|698.7|699.6|699|698.9|698.3|113
1645769100000|2022-02-25 06:05:00|699.4|698.8|698.8|698.2|699.4|698.8|698.4|697.8|46
1645769400000|2022-02-25 06:10:00|698.6|698|699.1|698.5|699.2|698.6|698.5|697.9|125
1645769700000|2022-02-25 06:15:00|698.9|698.3|699.6|699|699.7|699.1|698.9|698.3|12
1645770000000|2022-02-25 06:20:00|699.1|698.5|699.6|699|699.6|699|699.1|698.5|27
1645770300000|2022-02-25 06:25:00|699.4|698.8|700|699.4|700.1|699.5|698.9|698.3|244
1645770600000|2022-02-25 06:30:00|700.1|699.5|700|699.4|700.1|699.5|699.7|699.1|29
1645770900000|2022-02-25 06:35:00|700.1|699.5|699.6|699|700.1|699.5|699.4|698.8|47
1645771200000|2022-02-25 06:40:00|699.7|699.1|699.6|699|699.9|699.3|699.6|699|18
1645771500000|2022-02-25 06:45:00|699.7|699.1|699.7|699.1|700.1|699.5|699.6|699|23
1645771800000|2022-02-25 06:50:00|699.9|699.3|700|699.4|700.1|699.5|699.1|698.5|75
1645772100000|2022-02-25 06:55:00|699.9|699.3|700.1|699.5|700.4|699.8|699.4|698.8|127
1645772400000|2022-02-25 07:00:00|700.2|699.6|699.2|698.6|700.4|699.8|699.1|698.5|95
1645772700000|2022-02-25 07:05:00|699.4|698.8|699.9|699.3|699.9|699.3|699.4|698.8|64
1645773000000|2022-02-25 07:10:00|699.6|699|698.9|698.3|699.9|699.3|698.9|698.3|62
1645773300000|2022-02-25 07:15:00|699.1|698.5|699.6|699|699.6|699|698.9|698.3|13
1645773600000|2022-02-25 07:20:00|699.7|699.1|699.7|699.1|699.9|699.3|699.4|698.8|23
1645773900000|2022-02-25 07:25:00|699.6|699|698.7|698.1|699.6|699|698.6|698|120
1645774200000|2022-02-25 07:30:00|699.4|698.8|699.6|699|699.9|699.3|699.1|698.5|210
1645774500000|2022-02-25 07:35:00|699.7|699.1|699.6|699|699.9|699.3|699.6|699|25
1645774800000|2022-02-25 07:40:00|699.4|698.8|699.4|698.8|699.5|698.9|699.1|698.5|33
1645775100000|2022-02-25 07:45:00|699.5|698.9|699.6|699|700.1|699.5|699.5|698.9|145
1645775400000|2022-02-25 07:50:00|699.4|698.8|698.6|698|699.6|699|698.6|698|63
1645775700000|2022-02-25 07:55:00|698.7|698.1|696.1|695.5|698.9|698.3|695.9|695.3|265
1645776000000|2022-02-25 08:00:00|696.4|695.8|695.9|695.3|696.9|696.3|695.6|695|253
1645776300000|2022-02-25 08:05:00|695.6|695|693.9|693.3|696.1|695.5|693.5|692.9|207
1645776600000|2022-02-25 08:10:00|694|693.4|695|694.4|695|694.4|693.6|693|130
1645776900000|2022-02-25 08:15:00|694.9|694.3|692.4|691.8|695.6|695|692.4|691.8|401
1645777200000|2022-02-25 08:20:00|692.6|692|691.6|691|693.1|692.5|691.1|690.5|423
1645777500000|2022-02-25 08:25:00|691.5|690.9|689.4|688.8|691.5|690.9|689|688.4|647
1645777800000|2022-02-25 08:30:00|689.1|688.5|689.7|689.1|690.9|690.3|688.6|688|299
1645778100000|2022-02-25 08:35:00|689.9|689.3|688.6|688|689.9|689.3|688.1|687.5|424
1645778400000|2022-02-25 08:40:00|688.5|687.9|681.5|680.9|688.5|687.9|681.4|680.8|1143
1645778700000|2022-02-25 08:45:00|681.4|680.8|681.5|680.9|682.6|682|680.6|680|323
1645779000000|2022-02-25 08:50:00|681.2|680.6|685.1|684.5|685.5|684.9|680.6|680|303
1645779300000|2022-02-25 08:55:00|685.2|684.6|683.8|683.2|685.8|685.2|683.6|683|159
1645779600000|2022-02-25 09:00:00|683.7|683.1|683.6|683|684.3|683.7|682.8|682.2|852
1645779900000|2022-02-25 09:05:00|683.3|682.7|679.7|679.1|683.8|683.2|679.7|679.1|517
1645780200000|2022-02-25 09:10:00|679.8|679.2|680.8|680.2|681.1|680.5|679.7|679.1|146
1645780500000|2022-02-25 09:15:00|680.7|680.1|679.5|678.9|680.8|680.2|679.3|678.7|133
1645780800000|2022-02-25 09:20:00|679.3|678.7|678|677.4|679.6|679|676.3|675.7|649
1645781100000|2022-02-25 09:25:00|678.1|677.5|678.1|677.5|679.1|678.5|677.3|676.7|156
1645781400000|2022-02-25 09:30:00|678.2|677.6|679|678.4|680.1|679.5|678.1|677.5|172
1645781700000|2022-02-25 09:35:00|679.1|678.5|680.6|680|681.5|680.9|678.8|678.2|189
1645782000000|2022-02-25 09:40:00|680.7|680.1|682.3|681.7|683|682.4|680.3|679.7|256
1645782300000|2022-02-25 09:45:00|682.5|681.9|682.3|681.7|683.6|683|682.3|681.7|191
1645782600000|2022-02-25 09:50:00|682.2|681.6|681.8|681.2|683.1|682.5|681.1|680.5|418
1645782900000|2022-02-25 09:55:00|682|681.4|681.6|681|683.3|682.7|681.2|680.6|116
1645783200000|2022-02-25 10:00:00|681.3|680.7|679.5|678.9|681.5|680.9|679|678.4|141
1645783500000|2022-02-25 10:05:00|679.2|678.6|680.3|679.7|680.3|679.7|678.8|678.2|107
1645783800000|2022-02-25 10:10:00|679.6|679|676.7|676.1|679.8|679.2|676.6|676|222
1645784100000|2022-02-25 10:15:00|676.8|676.2|678.1|677.5|678.1|677.5|676.8|676.2|104
1645784400000|2022-02-25 10:20:00|677.8|677.2|676.7|676.1|678.1|677.5|676.3|675.7|281
1645784700000|2022-02-25 10:25:00|676.8|676.2|674.2|673.6|677.3|676.7|674.1|673.5|239
1645785000000|2022-02-25 10:30:00|674.3|673.7|674.6|674|675.8|675.2|673.6|673|420
1645785300000|2022-02-25 10:35:00|674.5|673.9|675.8|675.2|676.8|676.2|674.3|673.7|243
1645785600000|2022-02-25 10:40:00|676.1|675.5|677.7|677.1|677.7|677.1|675.6|675|115
1645785900000|2022-02-25 10:45:00|677.1|676.5|672.7|672.1|677.3|676.7|671.8|671.2|455
1645786200000|2022-02-25 10:50:00|673|672.4|673.8|673.2|674.3|673.7|672.6|672|305
1645786500000|2022-02-25 10:55:00|674|673.4|672.8|672.2|674.5|673.9|672.3|671.7|230
1645786800000|2022-02-25 11:00:00|673|672.4|665.8|665.2|673|672.4|665.7|665.1|1055
1645787100000|2022-02-25 11:05:00|665.6|665|667|666.4|667.6|667|664.5|663.9|983
1645787400000|2022-02-25 11:10:00|666.7|666.1|665.3|664.7|667|666.4|660.7|660.1|797
1645787700000|2022-02-25 11:15:00|665.5|664.9|665.5|664.9|666.1|665.5|663.2|662.6|354
1645788000000|2022-02-25 11:20:00|665.6|665|666.1|665.5|667.5|666.5|662.8|662.2|580
1645788300000|2022-02-25 11:25:00|666.2|665.6|665.8|665.2|666.3|665.7|663.8|663.2|318
1645788600000|2022-02-25 11:30:00|666|665.4|670.5|669.9|672.1|671.5|665.8|665.2|605
1645788900000|2022-02-25 11:35:00|670.6|670|673.8|673.2|673.9|673.3|670.5|669.9|306
1645789200000|2022-02-25 11:40:00|673.6|673|676.1|675.5|676.1|675.5|673.6|673|568
1645789500000|2022-02-25 11:45:00|675.8|675.2|675.6|675|676.6|676|675.3|674.7|189
1645789800000|2022-02-25 11:50:00|675.3|674.7|673.2|672.6|675.3|674.7|670.1|669.5|400
1645790100000|2022-02-25 11:55:00|673.9|673.3|672.3|671.7|674.5|673.7|671.7|671.1|385
1645790400000|2022-02-25 12:00:00|672|671.4|670.6|670|672.6|672|670.5|669.8|171
1645790700000|2022-02-25 12:05:00|670.3|669.7|668.2|667.6|670.5|669.9|666.6|666|759
1645791000000|2022-02-25 12:10:00|668|667.4|668.5|667.9|668.6|668|666.8|666.2|453
1645791300000|2022-02-25 12:15:00|668.2|667.6|670.1|669.5|670.2|669.6|667.8|667.2|315
1645791600000|2022-02-25 12:20:00|670|669.4|673.2|672.6|675.1|674.5|670|669.4|840
1645791900000|2022-02-25 12:25:00|673.5|672.9|674.5|673.9|675.8|675.2|673.5|672.9|400
1645792200000|2022-02-25 12:30:00|674.2|673.6|675.7|675.1|676.4|675.8|673.7|673.1|192
1645792500000|2022-02-25 12:35:00|676.1|675.5|677.1|676.5|677.3|676.7|675.3|674.7|551
1645792800000|2022-02-25 12:40:00|677.2|676.6|676.8|676.2|678.1|677.5|675.5|674.9|358
1645793100000|2022-02-25 12:45:00|676.7|676.1|676.4|675.8|677.7|677.1|676.4|675.8|329
1645793400000|2022-02-25 12:50:00|676.5|675.9|671|670|676.8|676.2|670.3|669.7|804
1645793700000|2022-02-25 12:55:00|670.7|670.4|671|670.4|672.7|672.1|668.8|668.2|578
1645794000000|2022-02-25 13:00:00|671.1|670.5|674.2|673.6|675.1|674.5|670.6|670|279
1645794300000|2022-02-25 13:05:00|674.5|673.9|674.8|674.2|676.2|675.6|673|672.4|1365
1645794600000|2022-02-25 13:10:00|675.1|674.5|672.9|672.3|675.6|675|672.4|671.8|457
1645794900000|2022-02-25 13:15:00|672.8|672.2|670.4|669.8|672.8|672.2|669.9|669.3|396
1645795200000|2022-02-25 13:20:00|670.3|669.7|673.1|672.5|673.3|672.7|670.1|669.5|315
1645795500000|2022-02-25 13:25:00|672.8|672.2|672.2|671.6|674.6|674|671.7|670.9|224
1645795800000|2022-02-25 13:30:00|672.4|670.9|668.9|668.3|673.4|672.8|668.8|668.2|702
1645796100000|2022-02-25 13:35:00|668.8|668.2|667.1|666.5|668.8|668.2|664.8|664.2|777
1645796400000|2022-02-25 13:40:00|666.8|666.2|667.6|667|668.3|667.7|665.8|665.2|699
1645799400000|2022-02-25 14:30:00|667.7|667.1|667.6|667|674.8|674.2|667.1|666.5|7777
1645799700000|2022-02-25 14:35:00|667.4|666.8|665.8|665.2|668.6|668|665.1|664.5|3723
1645800000000|2022-02-25 14:40:00|665.4|664.8|665.3|664.7|666.3|665.7|663.3|662.7|3081
1645800300000|2022-02-25 14:45:00|665.4|664.8|667.3|666.7|668.1|667.5|665.1|664.5|2770
1645800600000|2022-02-25 14:50:00|667.6|667|664.6|664|668.8|668.2|664.1|663.5|2695
1645800900000|2022-02-25 14:55:00|664.4|663.8|663.4|662.8|665.1|664.5|663.1|662.5|2854
1645801200000|2022-02-25 15:00:00|663.3|662.7|665.1|664.5|665.3|664.7|662.3|661.7|2784
1645801500000|2022-02-25 15:05:00|664.9|664.3|661.8|661.2|665.3|664.7|660.6|660|3705
1645801800000|2022-02-25 15:10:00|661.7|661.1|661.6|661|662.3|661.7|657.6|657|4489
1645802100000|2022-02-25 15:15:00|661.3|660.7|659.8|659.2|662.6|662|659.3|658.7|2413
1645802400000|2022-02-25 15:20:00|659.9|659.3|661.3|660.7|663.2|662.6|659.8|659.2|2950
1645802700000|2022-02-25 15:25:00|661.6|661|659.8|659.2|661.7|661.1|659.1|658.5|2166
1645803000000|2022-02-25 15:30:00|660.1|659.5|662.8|662.2|663.4|662.8|659.6|659|3145
1645803300000|2022-02-25 15:35:00|663|662.4|665.5|664.9|666.5|665.9|662.3|661.7|2592
1645803600000|2022-02-25 15:40:00|665.8|665.2|665.5|664.9|667|666.4|664.8|664.2|2219
1645803900000|2022-02-25 15:45:00|665.4|664.8|665|664.4|666.5|665.9|664.3|663.7|1434
1645804200000|2022-02-25 15:50:00|664.8|664.2|665.5|664.9|666|665.4|664|663.4|1516
1645804500000|2022-02-25 15:55:00|665.3|664.7|661.8|661.2|665.5|664.9|661.3|660.7|2125
1645804800000|2022-02-25 16:00:00|662|661.4|662.5|661.9|662.5|661.9|661.3|660.7|1229
1645805100000|2022-02-25 16:05:00|662.3|661.7|661|660.4|663|662.4|660.8|660.2|4310
1645805400000|2022-02-25 16:10:00|661.3|660.7|659.5|658.9|661.3|660.7|659.3|658.7|1720
1645805700000|2022-02-25 16:15:00|659.3|658.7|657.9|657.3|659.3|658.7|657.8|657.2|2103
1645806000000|2022-02-25 16:20:00|657.8|657.2|660.7|660.1|661|660.4|657.3|656.7|2183
1645806300000|2022-02-25 16:25:00|660.5|659.9|659.3|658.7|660.8|660.2|658.5|657.9|1288
1645806600000|2022-02-25 16:30:00|659|658.4|657.8|657.2|659.2|658.6|657.5|656.9|1707
1645806900000|2022-02-25 16:35:00|657.5|656.9|656.5|655.9|657.5|656.9|656.5|655.9|1346
1645807200000|2022-02-25 16:40:00|656.3|655.7|655.3|654.7|656.5|655.9|655.3|654.7|2250
1645807500000|2022-02-25 16:45:00|||||||||1804
1645807800000|2022-02-25 16:50:00|656.4|655.8|658.3|657.7|658.4|657.8|655.9|655.1|3054
1645808100000|2022-02-25 16:55:00|658.4|657.8|656.8|656.2|658.4|657.8|656.5|655.9|2164
1645808400000|2022-02-25 17:00:00|656.5|655.9|657|656.4|657.8|657.2|655.8|655.2|1647
1645808700000|2022-02-25 17:05:00|656.7|656.1|656.2|655.6|658.2|657.6|656.2|655.6|1887
1645809000000|2022-02-25 17:10:00|656|655.4|656.5|655.9|656.8|656.2|656|655.4|1865
1645809300000|2022-02-25 17:15:00|656.3|655.7|655.8|655.2|656.4|655.8|655.8|655.2|1120
1645809600000|2022-02-25 17:20:00|656|655.4|657|656.4|657.8|657.2|656|655.4|1552
1645809900000|2022-02-25 17:25:00|657.2|656.6|656.4|655.8|657.3|656.7|656.3|655.7|1415
1645810200000|2022-02-25 17:30:00|656.5|655.9|657.4|656.8|657.5|656.9|656.2|655.6|1172
1645810500000|2022-02-25 17:35:00|657.5|656.9|657.5|656.9|657.5|656.9|657|656.4|1022
1645810800000|2022-02-25 17:40:00|657.7|657.1|657|656.4|658.3|657.7|657|656.4|2631
1645811100000|2022-02-25 17:45:00|657.3|656.7|657.3|656.7|657.8|657.2|657|656.4|1652
1645811400000|2022-02-25 17:50:00|657|656.4|657|656.4|657.5|656.9|656.5|655.9|1212
1645811700000|2022-02-25 17:55:00|657.3|656.7|658.3|657.7|658.7|658.1|657|656.4|1201
1645812000000|2022-02-25 18:00:00|658.2|657.6|657.5|656.9|658.5|657.9|657.5|656.9|856
1645812300000|2022-02-25 18:05:00|657.3|656.7|657.3|656.7|657.8|657.2|657|656.4|1269
1645812600000|2022-02-25 18:10:00|657.5|656.9|657.4|656.8|658|657.3|657.3|656.7|981
1645812900000|2022-02-25 18:15:00|657.3|656.7|660.3|659.7|660.3|659.7|657.3|656.7|1587
1645813200000|2022-02-25 18:20:00|660.2|659.6|658.5|657.9|660.3|659.7|658.5|657.9|1340
1645813500000|2022-02-25 18:25:00|658.3|657.7|659.5|658.9|659.5|658.9|658|657.4|1599
1645813800000|2022-02-25 18:30:00|659.8|659.2|658.5|657.9|660|659.4|658.5|657.9|1393
1645814100000|2022-02-25 18:35:00|658.4|657.8|656.8|656.2|658.4|657.8|656.3|655.7|1367
1645814400000|2022-02-25 18:40:00|656.9|656.3|657|656.4|657|656.4|656.3|655.7|971
1645814700000|2022-02-25 18:45:00|657.3|656.7|657.5|656.9|658.7|658.1|657.3|656.7|891
1645815000000|2022-02-25 18:50:00|657.4|656.8|656.3|655.7|657.4|656.8|656.3|655.7|1208
1645815300000|2022-02-25 18:55:00|656.4|655.8|657|656.4|657.5|656.9|656.3|655.7|644
1645815600000|2022-02-25 19:00:00|656.8|656.2|657.8|657.2|657.8|657.2|656.8|656.2|1732
1645815900000|2022-02-25 19:05:00|657.5|656.9|657.5|656.9|658.3|657.7|657.5|656.9|1627
1645816200000|2022-02-25 19:10:00|657.4|656.8|655.3|654.7|657.5|656.9|655.3|654.7|5451
1645816500000|2022-02-25 19:15:00|655.4|654.8|655.8|655.2|656.5|655.9|655.3|654.7|2294
1646010000000|2022-02-28 01:00:00|684.3|683.7|684|683.4|687.5|686.9|680.6|680|4847
1646010300000|2022-02-28 01:05:00|683.9|683.3|682.3|681.7|684.3|683.7|680.4|679.8|1888
1646010600000|2022-02-28 01:10:00|682|681.4|679.7|679.1|682.4|681.6|677.2|676.6|1916
1646010900000|2022-02-28 01:15:00|679.6|679|679.7|679.1|680.6|680|678.5|677.9|706
1646011200000|2022-02-28 01:20:00|679.9|679.3|678|677.4|680.1|679.5|676.1|675.5|1086
1646011500000|2022-02-28 01:25:00|677.5|676.9|675|674.4|677.5|676.9|675|674.4|679
1646011800000|2022-02-28 01:30:00|675.3|674.7|675.3|674.7|675.5|674.9|675|674.4|612
1646012100000|2022-02-28 01:35:00|675.5|674.9|676.3|675.7|677.1|676.5|675|674.4|489
1646012400000|2022-02-28 01:40:00|676|675.4|675.7|675.1|676.3|675.7|673.3|672.7|598
1646012700000|2022-02-28 01:45:00|675.5|674.9|678.8|678.2|679|678.4|675.5|674.9|710
1646013000000|2022-02-28 01:50:00|678.9|678.3|680.5|679.9|680.5|679.9|678.7|678.1|233
1646013300000|2022-02-28 01:55:00|680.3|679.7|680.8|680.2|681.2|680.6|679.3|678.7|254
1646013600000|2022-02-28 02:00:00|681|680.4|678.5|677.9|681|680.4|678.5|677.9|462
1646013900000|2022-02-28 02:05:00|678.8|678.2|679|678.4|679.3|678.7|678.3|677.7|251
1646014200000|2022-02-28 02:10:00|679.1|678.5|679.5|678.9|679.5|678.9|679|678.4|131
1646014500000|2022-02-28 02:15:00|679.3|678.7|678.8|678.2|679.5|678.9|678.3|677.7|295
1646014800000|2022-02-28 02:20:00|678.7|678.1|678.8|678.2|679|678.4|678.7|678.1|25
1646015100000|2022-02-28 02:25:00|678.5|677.9|679|678.4|679|678.4|678.3|677.7|52
1646015400000|2022-02-28 02:30:00|679.3|678.7|679.8|679.2|680.3|679.7|679.3|678.7|161
1646015700000|2022-02-28 02:35:00|679.5|678.9|679|678.4|679.8|679.2|679|678.4|123
1646016000000|2022-02-28 02:40:00|679.3|678.7|677.5|676.9|679.3|678.7|677.3|676.7|178
1646016300000|2022-02-28 02:45:00|677.8|677.2|676.9|676.3|677.8|677.2|676.5|675.9|134
1646016600000|2022-02-28 02:50:00|676.8|676.2|677.5|676.9|677.9|677.3|676.5|675.9|94
1646016900000|2022-02-28 02:55:00|677.6|677|676.3|675.7|677.8|677.2|675.9|675.3|207
1646017200000|2022-02-28 03:00:00|676.4|675.8|676.2|675.6|676.5|675.9|675.7|675.1|92
1646017500000|2022-02-28 03:05:00|676.4|675.8|676.3|675.7|676.7|676.1|675.8|675.2|149
1646017800000|2022-02-28 03:10:00|676.4|675.8|675.8|675.2|676.8|676.2|675.5|674.9|41
1646018100000|2022-02-28 03:15:00|676|675.4|675.7|675.1|676|675.4|675.6|675|42
1646018400000|2022-02-28 03:20:00|676|675.4|675.5|674.9|676|675.4|675.5|674.9|31
1646018700000|2022-02-28 03:25:00|675.6|675|677|676.4|677.7|677.1|675.6|675|221
1646019000000|2022-02-28 03:30:00|676.9|676.3|677.2|676.6|678.2|677.6|676.9|676.3|181
1646019300000|2022-02-28 03:35:00|677.5|676.9|677.5|676.9|677.7|677.1|677.1|676.5|85
1646019600000|2022-02-28 03:40:00|677.7|677.1|677.5|676.9|677.7|677.1|677.4|676.8|59
1646019900000|2022-02-28 03:45:00|677.4|676.8|677.5|676.9|677.5|676.9|677.2|676.6|51
1646020200000|2022-02-28 03:50:00|677.6|677|677.8|677.2|678|677.4|677.5|676.9|68
1646020500000|2022-02-28 03:55:00|678|677.4|678.2|677.6|678.2|677.6|677.7|677.1|50
1646020800000|2022-02-28 04:00:00|678|677.4|678.5|677.9|678.7|678.1|678|677.4|76
1646021100000|2022-02-28 04:05:00|678.6|678|678.2|677.6|678.6|678|678.2|677.6|48
1646021400000|2022-02-28 04:10:00|678.3|677.7|679.2|678.6|679.2|678.6|678.2|677.6|105
1646021700000|2022-02-28 04:15:00|679|678.4|679.2|678.6|679.2|678.6|678.7|678.1|53
1646022000000|2022-02-28 04:20:00|679|678.4|678.5|677.9|679|678.4|678.5|677.9|66
1646022300000|2022-02-28 04:25:00|678.7|678.1|678.2|677.6|678.7|678.1|678|677.4|75
1646022600000|2022-02-28 04:30:00|678.5|677.9|678.2|677.6|678.5|677.9|678|677.4|44
1646022900000|2022-02-28 04:35:00|678.5|677.9|678.7|678.1|678.7|678.1|678.5|677.9|33
1646023200000|2022-02-28 04:40:00|679|678.4|679|678.4|679|678.4|678.7|678.1|36
1646023500000|2022-02-28 04:45:00|678.7|678.1|679|678.4|679.2|678.6|678.7|678.1|44
1646023800000|2022-02-28 04:50:00|678.7|678.1|678.7|678.1|679|678.4|678.7|678.1|35
1646024100000|2022-02-28 04:55:00|678.5|677.9|678.2|677.6|678.5|677.9|678.2|677.6|28
1646024400000|2022-02-28 05:00:00|678.4|677.8|678|677.4|678.5|677.9|677.7|677.1|51
1646024700000|2022-02-28 05:05:00|677.7|677.1|678|677.4|678|677.4|677.7|677.1|29
1646025000000|2022-02-28 05:10:00|678.1|677.5|678.5|677.9|678.5|677.9|678|677.4|21
1646025300000|2022-02-28 05:15:00|678.2|677.6|678.3|677.7|678.5|677.9|678.2|677.6|16
1646025600000|2022-02-28 05:20:00|678.5|677.9|678.8|678.2|679|678.4|678.5|677.9|26
1646025900000|2022-02-28 05:25:00|678.7|678.1|678.5|677.9|679|678.4|678.5|677.9|42
1646026200000|2022-02-28 05:30:00|678.7|678.1|678.7|678.1|679.2|678.6|678.6|678|69
1646026500000|2022-02-28 05:35:00|678.6|678|678.2|677.6|678.7|678.1|678.2|677.6|44
1646026800000|2022-02-28 05:40:00|678.3|677.7|678.7|678.1|678.7|678.1|678.1|677.5|36
1646027100000|2022-02-28 05:45:00|678.6|678|678.7|678.1|679|678.4|678.3|677.7|90
1646027400000|2022-02-28 05:50:00|678.6|678|679|678.4|679.2|678.6|678.5|677.9|40
1646027700000|2022-02-28 05:55:00|679.1|678.5|679|678.4|679.2|678.6|678.7|678.1|42
1646028000000|2022-02-28 06:00:00|679.1|678.5|679.2|678.6|679.7|679.1|679|678.4|91
1646028300000|2022-02-28 06:05:00|679|678.4|679.2|678.6|679.2|678.6|678.8|678.2|35
1646028600000|2022-02-28 06:10:00|679.5|678.9|679.2|678.6|679.5|678.9|679|678.4|33
1646028900000|2022-02-28 06:15:00|679.3|678.7|679.2|678.6|679.3|678.7|679|678.4|32
1646029200000|2022-02-28 06:20:00|679.3|678.7|679.5|678.9|679.5|678.9|679.2|678.6|27
1646029500000|2022-02-28 06:25:00|680|679.4|679.5|678.9|680|679.4|679.5|678.9|33
1646029800000|2022-02-28 06:30:00|679.6|679|679.7|679.1|679.7|679.1|679.2|678.6|56
1646030100000|2022-02-28 06:35:00|680|679.4|681.2|680.6|681.2|680.6|680|679.4|72
1646030400000|2022-02-28 06:40:00|681.4|680.8|681.7|681.1|682|681.4|680.9|680.3|171
1646030700000|2022-02-28 06:45:00|681.8|681.2|682.2|681.6|682.7|682.1|681.7|681.1|184
1646031000000|2022-02-28 06:50:00|682.5|681.9|682|681.4|682.5|681.9|681.7|681.1|62
1646031300000|2022-02-28 06:55:00|681.8|681.2|681.5|680.9|681.8|681.2|681.5|680.9|71
1646031600000|2022-02-28 07:00:00|681.2|680.6|682.5|681.9|683|682.4|681.2|680.6|67
1646031900000|2022-02-28 07:05:00|682.6|682|683|682.4|683.5|682.9|682.5|681.9|57
1646032200000|2022-02-28 07:10:00|683.1|682.5|683|682.4|683.2|682.6|682.7|682.1|94
1646032500000|2022-02-28 07:15:00|683.1|682.5|682.2|681.6|683.2|682.6|682.2|681.6|66
1646032800000|2022-02-28 07:20:00|682.5|681.9|681.3|680.7|682.5|681.9|681.2|680.6|64
1646033100000|2022-02-28 07:25:00|681.2|680.6|679.5|678.9|681.5|680.9|679.2|678.6|175
1646033400000|2022-02-28 07:30:00|679.2|678.6|678.7|678.1|679.2|678.6|678.2|677.6|194
1646033700000|2022-02-28 07:35:00|678.8|678.2|677.5|676.9|679.1|678.5|677.5|676.9|115
1646034000000|2022-02-28 07:40:00|677.2|676.6|679|678.4|679|678.4|677.2|676.6|169
1646034300000|2022-02-28 07:45:00|677.7|677.1|677.8|677.2|678|677.4|677.2|676.6|74
1646034600000|2022-02-28 07:50:00|678|677.4|678.1|677.5|678.5|677.9|678|677.4|62
1646034900000|2022-02-28 07:55:00|678|677.4|678|677.4|678.5|677.9|678|677.4|37
1646035200000|2022-02-28 08:00:00|677.7|677.1|676.5|675.9|677.7|677.1|676.2|675.6|127
1646035500000|2022-02-28 08:05:00|676.7|676.1|676|675.4|677|676.4|675.2|674.6|262
1646035800000|2022-02-28 08:10:00|676.1|675.5|677.2|676.6|678|677.4|676|675.4|102
1646036100000|2022-02-28 08:15:00|677.5|676.9|678.6|678|678.6|678|677.2|676.6|136
1646036400000|2022-02-28 08:20:00|678.7|678.1|679.7|679.1|680|679.4|677.7|677.1|173
1646036700000|2022-02-28 08:25:00|679.5|678.9|678.4|677.8|680.5|679.9|678.1|677.5|354
1646037000000|2022-02-28 08:30:00|678.6|678|679.4|678.8|680|679.4|678.5|677.9|124
1646037300000|2022-02-28 08:35:00|679|678.4|678.4|677.8|679.5|678.9|678|677.4|90
1646037600000|2022-02-28 08:40:00|678.7|678.1|678.2|677.6|679.2|678.6|678|677.4|114
1646037900000|2022-02-28 08:45:00|678.5|677.9|678.1|677.5|679|678.4|678|677.4|65
1646038200000|2022-02-28 08:50:00|678|677.4|680|679.4|680.1|679.5|677.5|676.9|169
1646038500000|2022-02-28 08:55:00|679.9|679.3|677|676.4|680|679.4|677|676.4|130
1646038800000|2022-02-28 09:00:00|676.9|676.3|678.5|677.9|678.5|677.9|676.5|675.9|139
1646039100000|2022-02-28 09:05:00|678.7|678.1|679.3|678.7|679.7|679.1|678.5|677.9|302
1646039400000|2022-02-28 09:10:00|679.5|678.9|679.7|679.1|680|679.4|679.2|678.6|110
1646039700000|2022-02-28 09:15:00|679.6|679|678.3|677.7|680|679.4|678|677.4|217
1646040000000|2022-02-28 09:20:00|678.5|677.9|677.5|676.9|679|678.4|677.5|676.9|87
1646040300000|2022-02-28 09:25:00|677.6|677|678.5|677.9|678.7|678.1|677.4|676.8|183
1646040600000|2022-02-28 09:30:00|678.4|677.8|679|678.4|679|678.4|677.7|677.1|89
1646040900000|2022-02-28 09:35:00|678.7|678.1|679.1|678.5|679.2|678.6|678.5|677.9|184
1646041200000|2022-02-28 09:40:00|679|678.4|679.5|678.9|679.5|678.9|678.2|677.6|141
1646041500000|2022-02-28 09:45:00|679.6|679|679.4|678.8|680.7|680.1|678|677.4|359
1646041800000|2022-02-28 09:50:00|679.5|678.9|679.3|678.7|680.3|679.7|679|678.4|306
1646042100000|2022-02-28 09:55:00|679.2|678.6|678.3|677.7|680.5|679.9|678.1|677.5|162
1646042400000|2022-02-28 10:00:00|678.6|678|678.5|677.9|679.1|678.5|678.2|677.6|78
1646042700000|2022-02-28 10:05:00|678.7|678.1|680|679.4|680.5|679.9|678.5|677.9|136
1646043000000|2022-02-28 10:10:00|679.8|679.2|679.7|679.1|680.5|679.9|679.5|678.9|100
1646043300000|2022-02-28 10:15:00|679.8|679.2|681.1|680.5|681.5|680.9|679.5|678.9|141
1646043600000|2022-02-28 10:20:00|681|680.4|680.1|679.5|681.1|680.5|680|679.4|126
1646043900000|2022-02-28 10:25:00|680|679.4|680.3|679.7|680.5|679.9|679.7|679.1|31
1646044200000|2022-02-28 10:30:00|680.2|679.6|681.6|681|681.8|681.2|680|679.4|132
1646044500000|2022-02-28 10:35:00|681.3|680.7|681.2|680.6|681.8|681.2|680.7|680.1|135
1646044800000|2022-02-28 10:40:00|681.4|680.8|680.9|680.3|682.1|681.5|680.4|679.8|187
1646045100000|2022-02-28 10:45:00|681|680.4|681.8|681.2|681.8|681.2|680.7|680.1|131
1646045400000|2022-02-28 10:50:00|681.9|681.3|681.1|680.5|682.5|681.9|681|680.4|145
1646045700000|2022-02-28 10:55:00|681|680.4|679.5|678.9|681.1|680.5|679.3|678.7|102
1646046000000|2022-02-28 11:00:00|679.2|678.6|677.7|677.1|679.5|678.9|677.5|676.9|216
1646046300000|2022-02-28 11:05:00|677.8|677.2|678.8|678.2|679.2|678.6|677.5|676.9|73
1646046600000|2022-02-28 11:10:00|678.7|678.1|679.8|679.2|680.2|679.6|678.6|678|115
1646046900000|2022-02-28 11:15:00|679.7|679.1|680|679.4|680.2|679.6|679.2|678.6|60
1646047200000|2022-02-28 11:20:00|680.1|679.5|679.9|679.3|680.2|679.6|679.5|678.9|45
1646047500000|2022-02-28 11:25:00|680|679.4|681.2|680.6|681.4|680.8|679.9|679.3|88
1646047800000|2022-02-28 11:30:00|681.1|680.5|681.2|680.6|681.7|681.1|680.9|680.3|114
1646048100000|2022-02-28 11:35:00|681.4|680.8|681.8|681.2|682.2|681.6|681.4|680.8|258
1646048400000|2022-02-28 11:40:00|681.7|681.1|681.2|680.6|681.8|681.2|681|680.4|50
1646048700000|2022-02-28 11:45:00|681.4|680.8|681.4|680.8|681.7|681.1|681.1|680.5|64
1646049000000|2022-02-28 11:50:00|681.5|680.9|681.2|680.6|681.7|681.1|680.9|680.3|54
1646049300000|2022-02-28 11:55:00|681.1|680.5|680.2|679.6|681.2|680.6|680|679.4|47
1646049600000|2022-02-28 12:00:00|680.3|679.7|679.2|678.6|680.8|680.2|679.2|678.6|99
1646049900000|2022-02-28 12:05:00|679.3|678.7|681.1|680.5|681.2|680.6|679.2|678.6|109
1646050200000|2022-02-28 12:10:00|681|680.4|680|679.4|681.5|680.9|679.7|679.1|118
1646050500000|2022-02-28 12:15:00|680.2|679.6|678.8|678.2|680.2|679.6|678.5|677.9|175
1646050800000|2022-02-28 12:20:00|679|678.4|678.2|677.6|679|678.4|677.7|677.1|274
1646051100000|2022-02-28 12:25:00|678|677.4|678|677.4|679.5|678.9|677.8|677.2|324
1646051400000|2022-02-28 12:30:00|678.1|677.5|677.5|676.9|679|678.4|677.3|676.7|238
1646051700000|2022-02-28 12:35:00|677.2|676.6|678.5|677.9|678.5|677.9|676.7|676.1|257
1646052000000|2022-02-28 12:40:00|678.3|677.7|678|677.4|678.8|678.2|678|677.4|129
1646052300000|2022-02-28 12:45:00|677.8|677.2|679.2|678.6|679.5|678.9|677.8|677.2|107
1646052600000|2022-02-28 12:50:00|679.1|678.5|679|678.4|680|679.4|678.3|677.7|144
1646052900000|2022-02-28 12:55:00|679.1|678.5|679.7|679.1|679.7|679.1|677.8|677.2|233
1646053200000|2022-02-28 13:00:00|679.9|679.3|682.8|682.2|682.8|682.2|679.1|678.5|525
1646053500000|2022-02-28 13:05:00|682.7|682.1|682|681.4|682.7|682.1|681.4|680.8|260
1646053800000|2022-02-28 13:10:00|682.2|681.6|681.9|681.3|682.4|681.8|681.7|681.1|209
1646054100000|2022-02-28 13:15:00|681.8|681.2|683.1|682.5|683.4|682.8|681.8|681.2|278
1646054400000|2022-02-28 13:20:00|683.3|682.7|683|682.4|683.7|683.1|682.9|682.3|318
1646054700000|2022-02-28 13:25:00|682.9|682.3|681.9|681.3|683.4|682.8|681.9|681.3|545
1646055000000|2022-02-28 13:30:00|682|681.4|682.1|681.5|683.1|682.5|681.8|681.2|515
1646055300000|2022-02-28 13:35:00|682.2|681.6|682.9|682.3|683.1|682.5|680.7|680.1|427
1646055600000|2022-02-28 13:40:00|683|682.4|682.1|681.5|683.4|682.8|681.9|681.3|453
1646058600000|2022-02-28 14:30:00|681.7|681.1|675.7|675.1|682.1|681.5|675.4|674.8|5028
1646058900000|2022-02-28 14:35:00|675.8|675.2|680.4|679.8|680.4|679.8|675.7|675.1|2780
1646059200000|2022-02-28 14:40:00|680.9|680.3|683.9|683.3|684.2|683.6|677.7|677.1|2331
1646059500000|2022-02-28 14:45:00|684|683.4|684.9|684.3|686.2|685.6|683.9|683.3|1911
1646059800000|2022-02-28 14:50:00|684.7|684.1|683.2|682.6|685.7|685.1|683.2|682.6|1255
1646060100000|2022-02-28 14:55:00|683|682.4|681.7|681.1|683.1|682.5|680.3|679.7|1776
1646060400000|2022-02-28 15:00:00|681.8|681.2|681.8|681.2|684|683.4|681|680.4|1565
1646060700000|2022-02-28 15:05:00|682|681.4|685.2|684.6|686|685.4|681.5|680.9|1481
1646061000000|2022-02-28 15:10:00|685.5|684.9|684.5|683.9|686.7|686.1|684.5|683.9|1346
1646061300000|2022-02-28 15:15:00|684.7|684.1|685.9|685.3|686.4|685.8|684.2|683.6|1555
1646061600000|2022-02-28 15:20:00|686|685.4|683.4|682.8|686.9|686.3|683.4|682.8|1290
1646061900000|2022-02-28 15:25:00|683.6|683|684.2|683.6|684.4|683.8|683.2|682.6|659
1646062200000|2022-02-28 15:30:00|684.4|683.8|684.2|683.6|684.9|684.3|682.9|682.3|920
1646062500000|2022-02-28 15:35:00|684.4|683.8|683.4|682.8|685.7|685.1|683.2|682.6|891
1646062800000|2022-02-28 15:40:00|683.7|683.1|680.7|680.1|683.9|683.3|680.4|679.8|842
1646063100000|2022-02-28 15:45:00|680.4|679.8|680.2|679.6|680.6|680|679|678.4|1155
1646063400000|2022-02-28 15:50:00|680|679.4|681.6|681|682|681.4|680|679.4|663
1646063700000|2022-02-28 15:55:00|681.5|680.9|681.7|681.1|682|681.4|681.2|680.6|618
1646064000000|2022-02-28 16:00:00|682|681.4|684.9|684.3|685.2|684.6|682|681.4|1055
1646064300000|2022-02-28 16:05:00|684.7|684.1|686.7|686.1|686.7|686.1|684.2|683.6|1105
1646064600000|2022-02-28 16:10:00|686.6|686|686.7|686.1|687.4|686.8|685.7|685.1|1077
1646064900000|2022-02-28 16:15:00|686.9|686.3|687.4|686.8|687.6|687|686.4|685.8|1654
1646065200000|2022-02-28 16:20:00|687.2|686.6|686.3|685.7|687.3|686.7|685.4|684.8|621
1646065500000|2022-02-28 16:25:00|686.4|685.8|686.4|685.8|687.3|686.7|686.1|685.5|553
1646065800000|2022-02-28 16:30:00|686.5|685.9|687.5|686.9|687.7|687.1|686.4|685.8|482
1646066100000|2022-02-28 16:35:00|687.7|687.1|689.4|688.8|689.4|688.8|687.4|686.8|1511
1646066400000|2022-02-28 16:40:00|689.6|689|689.5|688.9|689.9|689.3|688.8|688.2|1253
1646066700000|2022-02-28 16:45:00|689.6|689|690.4|689.8|690.4|689.8|689.5|688.9|1534
1646067000000|2022-02-28 16:50:00|690.5|689.9|690.4|689.8|690.5|689.9|690.4|689.8|822
1646067300000|2022-02-28 16:55:00|690.5|689.9|690.5|689.9|690.5|689.9|690.5|689.9|936
1646067600000|2022-02-28 17:00:00|||||||||846
1646067900000|2022-02-28 17:05:00|||||||||757
1646068200000|2022-02-28 17:10:00|||||||||938
1646068500000|2022-02-28 17:15:00|690.4|689.8|690.4|689.8|690.5|689.9|690.4|689.8|1699
1646068800000|2022-02-28 17:20:00|690.5|689.9|690.4|689.8|690.5|689.9|690.4|689.8|914
1646069100000|2022-02-28 17:25:00|687.9|687.3|690.3|689.7|690.4|689.8|686.6|686|3632
1646069400000|2022-02-28 17:30:00|690.4|689.8|690.3|689.7|690.4|689.8|688.8|688.2|838
1646069700000|2022-02-28 17:35:00|690.4|689.8|690.4|689.8|690.4|689.8|689.7|689|1081
1646070000000|2022-02-28 17:40:00|||||||||377
1646070300000|2022-02-28 17:45:00|||||||||246
1646070600000|2022-02-28 17:50:00|||||||||400
1646070900000|2022-02-28 17:55:00|||||||||670
1646071200000|2022-02-28 18:00:00|||||||||346
1646071500000|2022-02-28 18:05:00|||||||||480
1646071800000|2022-02-28 18:10:00|||||||||323
1646072100000|2022-02-28 18:15:00|||||||||450
1646072400000|2022-02-28 18:20:00|||||||||218
1646072700000|2022-02-28 18:25:00|||||||||792
1646073000000|2022-02-28 18:30:00|||||||||427
1646073300000|2022-02-28 18:35:00|||||||||369
1646073600000|2022-02-28 18:40:00|||||||||961
1646073900000|2022-02-28 18:45:00|||||||||572
1646074200000|2022-02-28 18:50:00|||||||||790
1646074500000|2022-02-28 18:55:00|||||||||521
1646074800000|2022-02-28 19:00:00|||||||||531
1646075100000|2022-02-28 19:05:00|||||||||554
1646075400000|2022-02-28 19:10:00|690.3|689.7|690.3|689.7|690.4|689.8|690.3|689.7|2559
1646075700000|2022-02-28 19:15:00|690.2|689.6|690.3|689.7|690.4|689.8|690.2|689.6|1643
1646096400000|2022-03-01 01:00:00|694.6|694|696.2|695.6|697.3|696.6|692.3|691.7|2516
1646096700000|2022-03-01 01:05:00|695.9|695.3|695.9|695.3|696.7|696.1|694.4|693.8|554
1646097000000|2022-03-01 01:10:00|695.7|695.1|694.9|694.3|695.9|695.3|694.4|693.8|292
1646097300000|2022-03-01 01:15:00|694.8|694.2|693.7|693.1|695|694.4|693.4|692.8|249
1646097600000|2022-03-01 01:20:00|693.9|693.3|695.7|695.1|695.7|695.1|692.9|692.3|333
1646097900000|2022-03-01 01:25:00|695.4|694.8|695.7|695.1|696.4|695.8|695.2|694.6|390
1646098200000|2022-03-01 01:30:00|695.8|695.2|697.2|696.6|697.2|696.6|695.4|694.8|327
1646098500000|2022-03-01 01:35:00|697|696.4|698.9|698.3|699.2|698.6|696.9|696.3|573
1646098800000|2022-03-01 01:40:00|699|698.4|700.4|699.8|700.8|700.2|698.9|698.3|558
1646099100000|2022-03-01 01:45:00|700.3|699.7|698.1|697.5|700.6|700|698.1|697.5|335
1646099400000|2022-03-01 01:50:00|698.3|697.7|697.8|697.2|698.6|698|696.9|696.3|201
1646099700000|2022-03-01 01:55:00|697.7|697.1|698.4|697.8|699.2|698.6|697.6|697|191
1646100000000|2022-03-01 02:00:00|698.6|698|698.1|697.5|698.6|698|697.4|696.8|206
1646100300000|2022-03-01 02:05:00|698.2|697.6|698.6|698|698.9|698.3|698.2|697.6|65
1646100600000|2022-03-01 02:10:00|698.5|697.9|698.1|697.5|698.5|697.9|697.9|697.3|56
1646100900000|2022-03-01 02:15:00|698.4|697.8|698.9|698.3|699.2|698.6|698.4|697.8|149
1646101200000|2022-03-01 02:20:00|699|698.4|699.2|698.6|699.2|698.6|698.6|698|68
1646101500000|2022-03-01 02:25:00|699.1|698.5|698.8|698.2|699.2|698.6|698.4|697.8|88
1646101800000|2022-03-01 02:30:00|698.7|698.1|698.6|698|698.9|698.3|698.2|697.6|77
1646102100000|2022-03-01 02:35:00|698.7|698.1|699.8|699.2|699.9|699.3|698.4|697.8|118
1646102400000|2022-03-01 02:40:00|699.6|699|700.6|700|700.6|700|699.5|698.9|152
1646102700000|2022-03-01 02:45:00|700.4|699.8|700.4|699.8|701.1|700.5|700.1|699.5|162
1646103000000|2022-03-01 02:50:00|700.3|699.7|700.6|700|700.6|700|699.9|699.3|122
1646103300000|2022-03-01 02:55:00|700.4|699.8|699.9|699.3|700.6|700|699.6|699|155
1646103600000|2022-03-01 03:00:00|699.8|699.2|700.4|699.8|700.4|699.8|699.6|699|104
1646103900000|2022-03-01 03:05:00|700.1|699.5|699.6|699|700.4|699.8|699.5|698.9|88
1646104200000|2022-03-01 03:10:00|699.9|699.3|698.3|697.7|699.9|699.3|697.9|697.3|155
1646104500000|2022-03-01 03:15:00|698.4|697.8|698.9|698.3|699.1|698.5|698.1|697.5|132
1646104800000|2022-03-01 03:20:00|699.1|698.5|698.9|698.3|699.4|698.8|698.6|698|72
1646105100000|2022-03-01 03:25:00|699|698.4|698.7|698.1|699.1|698.5|698.6|698|19
1646105400000|2022-03-01 03:30:00|698.6|698|700.6|700|700.6|700|698.6|698|195
1646105700000|2022-03-01 03:35:00|700.5|699.9|700|699.4|700.5|699.9|699.9|699.3|92
1646106000000|2022-03-01 03:40:00|699.9|699.3|699.9|699.3|700.3|699.7|699.8|699.2|98
1646106300000|2022-03-01 03:45:00|700.1|699.5|700.3|699.7|700.6|700|699.8|699.2|58
1646106600000|2022-03-01 03:50:00|700.4|699.8|700.1|699.5|700.4|699.8|700|699.4|46
1646106900000|2022-03-01 03:55:00|700|699.4|700.8|700.2|700.8|700.2|699.8|699.2|80
1646107200000|2022-03-01 04:00:00|700.7|700.1|701.1|700.5|701.1|700.5|700.6|700|67
1646107500000|2022-03-01 04:05:00|701|700.4|700.6|700|701.1|700.5|700.6|700|33
1646107800000|2022-03-01 04:10:00|700.8|700.2|701.3|700.7|701.3|700.7|700.8|700.2|182
1646108100000|2022-03-01 04:15:00|701.6|701|701.4|700.8|701.8|701.2|701.3|700.7|62
1646108400000|2022-03-01 04:20:00|701.5|700.9|700.8|700.2|701.5|700.9|700.8|700.2|49
1646108700000|2022-03-01 04:25:00|700.6|700|700.1|699.5|700.6|700|699.8|699.2|64
1646109000000|2022-03-01 04:30:00|700.2|699.6|700|699.4|700.2|699.6|700|699.4|9
1646109300000|2022-03-01 04:35:00|700.2|699.6|700.2|699.6|700.5|699.9|699.9|699.3|97
1646109600000|2022-03-01 04:40:00|700.3|699.7|700.3|699.7|700.4|699.8|700.3|699.7|59
1646109900000|2022-03-01 04:45:00|700.4|699.8|700.3|699.7|700.5|699.9|700.3|699.7|10
1646110200000|2022-03-01 04:50:00|699.8|699.2|699.5|698.9|699.8|699.2|699.5|698.9|61
1646110500000|2022-03-01 04:55:00|699.7|699.1|700.4|699.8|700.4|699.8|699.3|698.7|87
1646110800000|2022-03-01 05:00:00|700.5|699.9|700|699.4|700.5|699.9|700|699.4|16
1646111100000|2022-03-01 05:05:00|700.3|699.7|700.5|699.9|700.5|699.9|700.2|699.6|26
1646111400000|2022-03-01 05:10:00|700.8|700.2|701.3|700.7|701.3|700.7|700.8|700.2|95
1646111700000|2022-03-01 05:15:00|701.1|700.5|700.8|700.2|701.3|700.7|700.8|700.2|82
1646112000000|2022-03-01 05:20:00|701|700.4|701.3|700.7|701.4|700.8|700.9|700.3|33
1646112300000|2022-03-01 05:25:00|701.4|700.8|701.6|701|701.7|701.1|701.3|700.7|81
1646112600000|2022-03-01 05:30:00|701.5|700.9|701.5|700.9|701.7|701.1|701|700.4|98
1646112900000|2022-03-01 05:35:00|701.6|701|701.1|700.5|701.7|701.1|701|700.4|41
1646113200000|2022-03-01 05:40:00|701.3|700.7|701.5|700.9|701.5|700.9|701.3|700.7|18
1646113500000|2022-03-01 05:45:00|701.4|700.8|701.5|700.9|701.5|700.9|701.3|700.7|27
1646113800000|2022-03-01 05:50:00|701.7|701.1|701.7|701.1|701.8|701.2|701.3|700.7|42
1646114100000|2022-03-01 05:55:00|701.8|701.2|701.5|700.9|701.8|701.2|701.5|700.9|49
1646114400000|2022-03-01 06:00:00|701.6|701|702.2|701.6|702.2|701.6|701|700.4|146
1646114700000|2022-03-01 06:05:00|702|701.4|702.5|701.9|702.5|701.9|702|701.4|127
1646115000000|2022-03-01 06:10:00|702.6|702|702.8|702.2|703|702.4|702.5|701.9|166
1646115300000|2022-03-01 06:15:00|703|702.4|704.3|703.7|704.5|703.9|703|702.4|326
1646115600000|2022-03-01 06:20:00|704.4|703.8|704.7|704.1|705.5|704.9|704.4|703.8|514
1646115900000|2022-03-01 06:25:00|705|704.4|705.2|704.6|705.2|704.6|704.5|703.9|148
1646116200000|2022-03-01 06:30:00|705.5|704.9|704.8|704.2|705.5|704.9|704.7|704.1|101
1646116500000|2022-03-01 06:35:00|705|704.4|704.8|704.2|705.3|704.7|704.7|704.1|220
1646116800000|2022-03-01 06:40:00|705|704.4|706|705.4|706.5|705.9|704.5|703.9|334
1646117100000|2022-03-01 06:45:00|705.8|705.2|704.5|703.9|706|705.4|704.5|703.9|134
1646117400000|2022-03-01 06:50:00|704.7|704.1|704.3|703.7|704.7|704.1|704|703.4|71
1646117700000|2022-03-01 06:55:00|704|703.4|704.5|703.9|704.5|703.9|703.8|703.2|39
1646118000000|2022-03-01 07:00:00|704.4|703.8|704.3|703.7|705|704.4|704|703.4|80
1646118300000|2022-03-01 07:05:00|704.5|703.9|705.1|704.5|705.6|705|704.2|703.6|116
1646118600000|2022-03-01 07:10:00|705|704.4|705|704.4|705.2|704.6|704|703.4|158
1646118900000|2022-03-01 07:15:00|704.8|704.2|705|704.4|705|704.4|704.2|703.6|101
1646119200000|2022-03-01 07:20:00|705.2|704.6|705.2|704.6|705.5|704.9|705.2|704.6|59
1646119500000|2022-03-01 07:25:00|705.5|704.9|703.5|702.9|705.7|705.1|703.5|702.9|129
1646119800000|2022-03-01 07:30:00|703.6|703|703.7|703.1|704|703.4|703.1|702.5|64
1646120100000|2022-03-01 07:35:00|703.6|703|703.8|703.2|704|703.4|703.2|702.6|32
1646120400000|2022-03-01 07:40:00|703.9|703.3|703.8|703.2|704.3|703.7|703.1|702.5|106
1646120700000|2022-03-01 07:45:00|704|703.4|705.4|704.8|705.5|704.9|704|703.4|111
1646121000000|2022-03-01 07:50:00|705.5|704.9|706.5|705.9|706.7|706.1|705|704.4|250
1646121300000|2022-03-01 07:55:00|706.6|706|707.5|706.9|707.5|706.9|706.5|705.9|166
1646121600000|2022-03-01 08:00:00|707.3|706.7|707.7|707.1|707.7|707.1|707.2|706.6|185
1646121900000|2022-03-01 08:05:00|708|707.4|709|708.4|709|708.4|707.6|707|282
1646122200000|2022-03-01 08:10:00|708.8|708.2|710.2|709.6|710.5|709.9|708.1|707.5|811
1646122500000|2022-03-01 08:15:00|710.5|709.9|710.2|709.6|711|710.4|710|709.4|380
1646122800000|2022-03-01 08:20:00|710.3|709.7|710.2|709.6|710.5|709.9|709.2|708.6|225
1646123100000|2022-03-01 08:25:00|710|709.4|710.2|709.6|711.4|710.8|710|709.3|309
1646123400000|2022-03-01 08:30:00|710|709.4|711.2|710.6|711.4|710.8|709.7|709.1|295
1646123700000|2022-03-01 08:35:00|711.3|710.7|712|711.4|712.7|712.1|710.7|710.1|400
1646124000000|2022-03-01 08:40:00|712.1|711.5|711.3|710.7|712.9|712.3|711.2|710.6|301
1646124300000|2022-03-01 08:45:00|711.4|710.8|711.4|710.8|712.2|711.6|711.2|710.6|259
1646124600000|2022-03-01 08:50:00|711.7|711.1|711.4|710.8|711.9|711.3|711.2|710.6|147
1646124900000|2022-03-01 08:55:00|710.8|710.2|711.5|710.9|712.7|712.1|710.7|710.1|402
1646125200000|2022-03-01 09:00:00|711.6|711|711.5|710.9|712.2|711.6|711|710.4|139
1646125500000|2022-03-01 09:05:00|711.2|710.6|712.5|711.9|712.5|711.9|710.7|710.1|126
1646125800000|2022-03-01 09:10:00|712.7|712.1|712.5|711.9|713.1|712.5|712.4|711.8|189
1646126100000|2022-03-01 09:15:00|712.6|712|712.5|711.9|712.7|712.1|712.1|711.5|61
1646126400000|2022-03-01 09:20:00|712.6|712|712.5|711.9|713.5|712.9|712.2|711.6|227
1646126700000|2022-03-01 09:25:00|712.7|712.1|713|712.4|713.1|712.5|711.5|710.9|199
1646127000000|2022-03-01 09:30:00|713.1|712.5|712.4|711.8|713.2|712.6|712.2|711.6|126
1646127300000|2022-03-01 09:35:00|712.5|711.9|713.4|712.8|713.6|713|712.4|711.8|230
1646127600000|2022-03-01 09:40:00|713.2|712.6|713.4|712.8|713.7|713.1|712.4|711.8|246
1646127900000|2022-03-01 09:45:00|713.2|712.6|712.1|711.5|713.9|713.3|712.1|711.5|635
1646128200000|2022-03-01 09:50:00|711.9|711.3|712.3|711.7|712.3|711.7|710.8|710.2|511
1646128500000|2022-03-01 09:55:00|712.2|711.6|711.9|711.3|712.7|712.1|711.8|711.2|93
1646128800000|2022-03-01 10:00:00|712.1|711.5|713|712.4|713.9|713.3|712.1|711.5|234
1646129100000|2022-03-01 10:05:00|713.2|712.6|712.7|712.1|713.2|712.6|712.7|712.1|112
1646129400000|2022-03-01 10:10:00|712.4|711.8|710|709.4|712.4|711.8|708.8|708.2|556
1646129700000|2022-03-01 10:15:00|710.1|709.5|710.2|709.6|710.6|710|710|709.4|154
1646130000000|2022-03-01 10:20:00|710|709.4|710.7|710.1|711.3|710.7|710|709.4|95
1646130300000|2022-03-01 10:25:00|710.6|710|712.2|711.6|712.6|712|710|709.4|250
1646130600000|2022-03-01 10:30:00|711.7|711.1|711.7|711.1|712.2|711.6|711.4|710.8|205
1646130900000|2022-03-01 10:35:00|711.6|711|711.7|711.1|712|711.4|711.4|710.8|94
1646131200000|2022-03-01 10:40:00|711.9|711.3|712.2|711.6|712.2|711.6|711.6|711|47
1646131500000|2022-03-01 10:45:00|712.1|711.5|712.7|712.1|712.7|712.1|711.7|711.1|60
1646131800000|2022-03-01 10:50:00|712.3|711.7|710.5|709.9|712.3|711.7|710.5|709.9|181
1646132100000|2022-03-01 10:55:00|710.7|710.1|711.5|710.9|711.5|710.9|710.5|709.9|79
1646132400000|2022-03-01 11:00:00|711.3|710.7|711.5|710.9|712.4|711.8|711|710.4|166
1646132700000|2022-03-01 11:05:00|711.3|710.7|708.7|708.1|711.5|710.9|708.6|708|125
1646133000000|2022-03-01 11:10:00|709|708.4|707.7|707.1|709.5|708.9|707.2|706.6|240
1646133300000|2022-03-01 11:15:00|707.5|706.9|708|707.4|708.5|707.9|707.1|706.5|201
1646133600000|2022-03-01 11:20:00|708.2|707.6|708.4|707.8|709|708.4|706.9|706.3|203
1646133900000|2022-03-01 11:25:00|708.6|708|707|706.4|709|708.4|707|706.4|155
1646134200000|2022-03-01 11:30:00|707.1|706.5|706.5|705.9|707.5|706.9|705.1|704.5|497
1646134500000|2022-03-01 11:35:00|706.6|706|708.8|708.2|709|708.4|706.6|706|353
1646134800000|2022-03-01 11:40:00|708.9|708.3|709.6|709|710|709.4|708.6|708|241
1646135100000|2022-03-01 11:45:00|709.5|708.9|710.3|709.7|710.5|709.9|709.5|708.9|86
1646135400000|2022-03-01 11:50:00|710.2|709.6|710|709.4|710.6|710|709.4|708.8|133
1646135700000|2022-03-01 11:55:00|709.8|709.2|708.5|707.9|711.1|710.5|708.4|707.8|185
1646136000000|2022-03-01 12:00:00|709|708.4|709.9|709.3|710|709.4|708.7|708.1|151
1646136300000|2022-03-01 12:05:00|710|709.4|712.3|711.7|712.3|711.7|710|709.4|266
1646136600000|2022-03-01 12:10:00|712.4|711.8|712.7|712.1|712.9|712.3|712.3|711.7|201
1646136900000|2022-03-01 12:15:00|712.5|711.9|713.5|712.9|713.7|713.1|712.5|711.9|235
1646137200000|2022-03-01 12:20:00|713.2|712.6|714|713.4|714|713.4|713.2|712.6|359
1646137500000|2022-03-01 12:25:00|713.7|713.1|714.8|714.2|715|714.4|713.7|713.1|481
1646137800000|2022-03-01 12:30:00|714.7|714.1|714.5|713.9|714.7|714.1|713.2|712.6|345
1646138100000|2022-03-01 12:35:00|714.3|713.7|716.8|716.2|716.8|716.2|714.1|713.5|563
1646138400000|2022-03-01 12:40:00|717|716.4|718.2|717.6|718.2|717.6|716|715.4|899
1646138700000|2022-03-01 12:45:00|718.1|717.5|719.9|719.3|720|719.4|716.7|716.1|1179
1646139000000|2022-03-01 12:50:00|720.1|719.5|717.7|717.1|720.1|719.5|717.4|716.8|542
1646139300000|2022-03-01 12:55:00|717.8|717.2|718.9|718.3|718.9|718.3|717.4|716.8|579
1646139600000|2022-03-01 13:00:00|719.1|718.5|720.2|719.6|720.4|719.8|718.8|718.2|775
1646139900000|2022-03-01 13:05:00|720.3|719.7|718.3|717.7|720.8|720.2|718.3|717.7|678
1646140200000|2022-03-01 13:10:00|718.5|717.9|719.3|718.7|719.3|718.7|718.1|717.5|469
1646140500000|2022-03-01 13:15:00|719.2|718.6|718.6|718|719.6|719|717.9|717.3|653
1646140800000|2022-03-01 13:20:00|718.7|718.1|721.3|720.7|721.3|720.7|718.6|718|515
1646141100000|2022-03-01 13:25:00|721.2|720.6|722.1|721.5|722.7|722.1|720.6|720|977
1646141400000|2022-03-01 13:30:00|721.9|721.3|723.1|722.5|723.4|722.8|721.8|721.2|771
1646141700000|2022-03-01 13:35:00|723|722.4|722.1|721.5|723.1|722.5|721.8|721.2|574
1646142000000|2022-03-01 13:40:00|722.4|721.8|720.6|720|723|722.4|720.6|720|770
1646145000000|2022-03-01 14:30:00|723.6|723|723.8|723.2|724|723.4|720|719.4|9114
1646145300000|2022-03-01 14:35:00|723.9|723.3|724.7|724.1|724.7|724.1|722.6|722|2624
1646145600000|2022-03-01 14:40:00|724.6|724|723.5|722.9|724.7|724.1|721.8|721.2|4710
1646145900000|2022-03-01 14:45:00|723.4|722.8|722.6|722|724|723.4|721.3|720.7|2242
1646146200000|2022-03-01 14:50:00|722.8|722.2|723.7|723.1|724.5|723.9|722.8|722.2|2085
1646146500000|2022-03-01 14:55:00|723.8|723.2|724|723.4|724.7|724.1|722.6|722|2548
1646146800000|2022-03-01 15:00:00|724.1|723.1|721.5|720.9|724.1|723.2|720.5|719.9|1790
1646147100000|2022-03-01 15:05:00|721.6|721|723.5|722.9|723.6|723|721.1|720.5|1472
1646147400000|2022-03-01 15:10:00|723.6|723|723.3|722.7|724.3|723.7|723.3|722.7|2000
1646147700000|2022-03-01 15:15:00|723.2|722.6|723|722.4|724|723.4|722.8|722.2|1986
1646148000000|2022-03-01 15:20:00|722.9|722.3|723.3|722.7|723.4|722.8|721.6|721|1559
1646148300000|2022-03-01 15:25:00|723.1|722.5|724.1|723.5|724.1|723.5|722.6|722|1222
1646148600000|2022-03-01 15:30:00|724.3|723.7|724.6|724|724.6|724|724.1|723.5|1602
1646148900000|2022-03-01 15:35:00|724.7|724.1|724.7|724.1|725|724.4|723.7|723.1|1683
1646149200000|2022-03-01 15:40:00|724.6|724|724.7|724.1|724.7|724.1|724.6|724|915
1646149500000|2022-03-01 15:45:00|724.8|724.2|724.8|724.2|724.8|724.2|724.8|724.2|778
1646149800000|2022-03-01 15:50:00|724.9|724.3|724.9|724.3|724.9|724.3|724.8|724.2|930
1646150100000|2022-03-01 15:55:00|724.8|724.2|725|724.4|725.1|724.5|724.8|724.2|1318
1646150400000|2022-03-01 16:00:00|724.9|724.3|725|724.4|725|724.4|724.9|724.3|716
1646150700000|2022-03-01 16:05:00|724.9|724.3|724.7|724.1|725|724.4|723.2|722.6|1184
1646151000000|2022-03-01 16:10:00|724.6|724|724.8|724.2|724.8|724.2|724.1|723.4|1165
1646151300000|2022-03-01 16:15:00|724.9|724.3|724.9|724.3|724.9|724.3|724.8|724.2|374
1646151600000|2022-03-01 16:20:00|||||||||543
1646151900000|2022-03-01 16:25:00|||||||||753
1646152200000|2022-03-01 16:30:00|||||||||632
1646152500000|2022-03-01 16:35:00|724.8|724.2|724.8|724.2|724.9|724.3|724.8|724.2|515
1646152800000|2022-03-01 16:40:00|724.7|724.1|724.7|724.1|724.8|724.2|724.7|724.1|700
1646153100000|2022-03-01 16:45:00|724.8|724.2|724.8|724.2|724.8|724.2|724.7|724.1|489
1646153400000|2022-03-01 16:50:00|724.9|724.3|725|724.4|725|724.4|724.8|724.2|913
1646153700000|2022-03-01 16:55:00|724.9|724.3|724.8|724.2|724.9|724.3|724.8|724.2|418
1646154000000|2022-03-01 17:00:00|724.9|724.3|724.8|724.2|724.9|724.3|724.7|724.1|407
1646154300000|2022-03-01 17:05:00|724.9|724.3|724.9|724.3|724.9|724.3|724.9|724.3|637
1646154600000|2022-03-01 17:10:00|724.8|724.2|724.9|724.3|724.9|724.3|724.8|724.2|453
1646154900000|2022-03-01 17:15:00|||||||||549
1646155200000|2022-03-01 17:20:00|724.8|724.2|724.8|724.2|724.8|724.2|724.8|724.2|577
1646155500000|2022-03-01 17:25:00|724.9|724.3|724.8|724.2|724.9|724.3|724.8|724.2|402
1646155800000|2022-03-01 17:30:00|724.9|724.3|724.8|724.2|724.9|724.3|724.8|724.2|804
1646156100000|2022-03-01 17:35:00|724.9|724.3|724.9|724.3|724.9|724.3|724.8|724.2|782
1646156400000|2022-03-01 17:40:00|724.8|724.2|724.7|724.1|724.9|724.3|724.7|724.1|703
1646156700000|2022-03-01 17:45:00|724.6|724|724.7|724.1|724.7|724.1|724.6|724|671
1646157000000|2022-03-01 17:50:00|724.6|724|724.6|724|724.6|724|724.6|724|824
1646157300000|2022-03-01 17:55:00|724.7|724.1|724.7|724.1|724.7|724.1|724.6|724|452
1646157600000|2022-03-01 18:00:00|724.6|724|724.6|724|724.7|724.1|724.6|724|738
1646157900000|2022-03-01 18:05:00|724.7|724.1|724.6|724|724.7|724.1|724.6|724|392
1646158200000|2022-03-01 18:10:00|724.5|723.9|724.6|724|724.6|724|724.5|723.9|729
1646158500000|2022-03-01 18:15:00|724.5|723.9|724.6|724|724.6|724|724.5|723.9|470
1646158800000|2022-03-01 18:20:00|724.5|723.9|724.6|724|724.6|724|724.5|723.9|615
1646159100000|2022-03-01 18:25:00|724.5|723.9|724.6|724|724.6|724|724.5|723.9|552
1646159400000|2022-03-01 18:30:00|724.7|724.1|724.6|724|724.7|724.1|724.6|724|242
1646159700000|2022-03-01 18:35:00|724.7|724.1|724.7|724.1|724.7|724.1|724.7|724.1|1108
1646160000000|2022-03-01 18:40:00|724.6|724|724.5|723.9|724.7|724.1|724.5|723.9|1783
1646160300000|2022-03-01 18:45:00|||||||||398
1646160600000|2022-03-01 18:50:00|724.4|723.8|724.4|723.8|724.4|723.8|724.4|723.8|590
1646160900000|2022-03-01 18:55:00|724.5|723.9|724.4|723.8|724.5|723.9|724.4|723.8|1445
1646161200000|2022-03-01 19:00:00|724.5|723.9|724.6|724|724.6|724|724.5|723.9|870
1646161500000|2022-03-01 19:05:00|724.5|723.9|724.5|723.9|724.6|724|724.5|723.9|1387
1646161800000|2022-03-01 19:10:00|724.6|724|724.7|724.1|724.8|724.2|724.5|723.9|2115
1646162100000|2022-03-01 19:15:00|724.6|724|724.7|724.1|724.7|724.1|724.6|724|1543
1646182800000|2022-03-02 01:00:00|729.9|729.3|723.7|723.1|730.3|729.7|720.8|720.2|3297
1646183100000|2022-03-02 01:05:00|723.8|723.2|724.5|723.9|725.6|725|723.7|723.1|765
1646183400000|2022-03-02 01:10:00|724.9|724.3|723|722.4|725.1|724.5|723|722.4|205
1646183700000|2022-03-02 01:15:00|722|721.4|722.7|722.1|723.5|722.9|721.5|720.9|382
1646184000000|2022-03-02 01:20:00|722.6|722|718|717.4|722.8|722.2|715.7|715.1|667
1646184300000|2022-03-02 01:25:00|718.2|717.6|718.6|718|719.1|718.5|717.7|717.1|533
1646184600000|2022-03-02 01:30:00|718.7|718.1|719.6|719|719.7|719.1|716.5|715.9|491
1646184900000|2022-03-02 01:35:00|719.3|718.7|721.9|721.3|721.9|721.3|718.7|718.1|419
1646185200000|2022-03-02 01:40:00|721.8|721.2|720.8|720.2|721.8|721.2|720.5|719.9|224
1646185500000|2022-03-02 01:45:00|720.9|720.3|721.3|720.7|721.8|721.2|720.3|719.7|197
1646185800000|2022-03-02 01:50:00|721.2|720.6|723.3|722.7|723.3|722.7|720.6|720|175
1646186100000|2022-03-02 01:55:00|723|722.4|721.5|720.9|723.3|722.7|721.2|720.6|225
1646186400000|2022-03-02 02:00:00|721.6|721|723.6|723|723.7|723.1|720.4|719.8|213
1646186700000|2022-03-02 02:05:00|723.7|723.1|726.2|725.6|726.2|725.6|723.7|723.1|290
1646187000000|2022-03-02 02:10:00|726.1|725.5|725.2|724.6|726.3|725.7|725.1|724.5|127
1646187300000|2022-03-02 02:15:00|725.3|724.7|725|724.4|726.7|726.1|724.7|724.1|124
1646187600000|2022-03-02 02:20:00|724.9|724.3|724.6|724|725.2|724.6|723.9|723.3|149
1646187900000|2022-03-02 02:25:00|724.5|723.9|724.9|724.3|724.9|724.3|723.8|723.2|61
1646188200000|2022-03-02 02:30:00|725|724.4|723|722.4|725.2|724.6|722.6|722|101
1646188500000|2022-03-02 02:35:00|723.1|722.5|721.8|721.2|723.1|722.5|721.7|721.1|130
1646188800000|2022-03-02 02:40:00|721.7|721.1|722.3|721.7|722.8|722.2|721.6|721|82
1646189100000|2022-03-02 02:45:00|722.6|722|719.8|719.2|722.6|722|717.8|717.2|376
1646189400000|2022-03-02 02:50:00|719.4|718.8|717.3|716.7|720.9|720.3|717.3|716.7|163
1646189700000|2022-03-02 02:55:00|717.4|716.8|719|718.4|719.1|718.5|716.3|715.7|191
1646190000000|2022-03-02 03:00:00|718.9|718.3|716.9|716.3|718.9|718.3|716.6|716|166
1646190300000|2022-03-02 03:05:00|717|716.4|718.2|717.6|719.4|718.8|716.6|716|320
1646190600000|2022-03-02 03:10:00|718.1|717.5|719|718.4|719.8|719.2|718.1|717.5|98
1646190900000|2022-03-02 03:15:00|718.6|718|720.7|720.1|721.2|720.6|718.4|717.8|193
1646191200000|2022-03-02 03:20:00|720.6|720|720.4|719.8|721.5|720.9|719.1|718.5|210
1646191500000|2022-03-02 03:25:00|720.2|719.6|721.7|721.1|722.1|721.5|720.2|719.6|87
1646191800000|2022-03-02 03:30:00|721.5|720.9|723.6|723|723.8|723.2|721.1|720.5|144
1646192100000|2022-03-02 03:35:00|723.7|723.1|723.1|722.5|723.9|723.3|722.8|722.2|156
1646192400000|2022-03-02 03:40:00|722.8|722.2|722.7|722.1|724.5|723.9|722.6|722|147
1646192700000|2022-03-02 03:45:00|723.1|722.5|723.6|723|723.9|723.3|722.5|721.9|122
1646193000000|2022-03-02 03:50:00|723.5|722.9|721.3|720.7|723.5|722.9|721.3|720.7|93
1646193300000|2022-03-02 03:55:00|721.4|720.8|719.8|719.2|722|721.4|719.8|719.2|96
1646193600000|2022-03-02 04:00:00|719.2|718.6|720.2|719.6|720.3|719.7|719|718.4|115
1646193900000|2022-03-02 04:05:00|720|719.4|720.3|719.7|720.3|719.7|718.1|717.5|297
1646194200000|2022-03-02 04:10:00|720.2|719.6|720.8|720.2|721.2|720.6|720|719.4|46
1646194500000|2022-03-02 04:15:00|720.7|720.1|720.5|719.9|721|720.4|720.3|719.7|44
1646194800000|2022-03-02 04:20:00|720.4|719.8|718.3|717.7|720.8|720.2|718|717.4|119
1646195100000|2022-03-02 04:25:00|718.2|717.6|719|718.4|719.2|718.6|717.9|717.3|55
1646195400000|2022-03-02 04:30:00|718.9|718.3|719|718.4|719.3|718.7|718.9|718.3|54
1646195700000|2022-03-02 04:35:00|719.1|718.5|720.2|719.6|720.3|719.7|719.1|718.5|40
1646196000000|2022-03-02 04:40:00|720.3|719.7|721.3|720.7|721.4|720.8|719.6|719|85
1646196300000|2022-03-02 04:45:00|721.4|720.8|721.9|721.3|722.3|721.7|721|720.4|188
1646196600000|2022-03-02 04:50:00|722.2|721.6|721.5|720.9|722.2|721.6|721.5|720.9|62
1646196900000|2022-03-02 04:55:00|721.3|720.7|721.5|720.9|721.5|720.9|721|720.4|46
1646197200000|2022-03-02 05:00:00|721.3|720.7|721|720.4|721.3|720.7|721|720.4|26
1646197500000|2022-03-02 05:05:00|721.8|721.2|721.8|721.2|722.4|721.8|721.5|720.9|58
1646197800000|2022-03-02 05:10:00|722|721.4|722|721.4|722|721.4|722|721.4|26
1646198100000|2022-03-02 05:15:00|721.7|721.1|721.8|721.2|722.5|721.9|721.7|721.1|31
1646198400000|2022-03-02 05:20:00|721.9|721.3|721.3|720.7|721.9|721.3|721|720.4|49
1646198700000|2022-03-02 05:25:00|721.4|720.8|722.3|721.7|722.3|721.7|721.3|720.7|41
1646199000000|2022-03-02 05:30:00|722.1|721.5|721.3|720.7|722.3|721.7|721|720.4|29
1646199300000|2022-03-02 05:35:00|721|720.4|722|721.4|722|721.4|721|720.4|15
1646199600000|2022-03-02 05:40:00|721.9|721.3|723|722.4|723.4|722.8|721.9|721.3|54
1646199900000|2022-03-02 05:45:00|722.9|722.3|723.3|722.7|724|723.4|722.9|722.3|70
1646200200000|2022-03-02 05:50:00|723.2|722.6|722.7|722.1|723.5|722.9|722.3|721.7|39
1646200500000|2022-03-02 05:55:00|722.5|721.9|722.2|721.6|723|722.4|722|721.4|40
1646200800000|2022-03-02 06:00:00|722.6|722|725.1|724.5|725.7|725.1|722.5|721.9|250
1646201100000|2022-03-02 06:05:00|724.9|724.3|724.4|723.8|725.3|724.7|723.8|723.2|69
1646201400000|2022-03-02 06:10:00|724.7|724.1|723.7|723.1|724.7|724.1|723.4|722.8|37
1646201700000|2022-03-02 06:15:00|723.8|723.2|723.9|723.3|724.2|723.6|723.2|722.6|103
1646202000000|2022-03-02 06:20:00|724.1|723.5|724.3|723.7|725.4|724.8|724.1|723.5|80
1646202300000|2022-03-02 06:25:00|724.2|723.6|725.1|724.5|725.6|725|724.2|723.6|55
1646202600000|2022-03-02 06:30:00|725.2|724.6|725.4|724.8|725.7|725.1|724.6|724|31
1646202900000|2022-03-02 06:35:00|725.2|724.6|727.2|726.6|727.2|726.6|725.1|724.5|138
1646203200000|2022-03-02 06:40:00|727.6|727|728.4|727.8|728.9|728.3|727.6|727|145
1646203500000|2022-03-02 06:45:00|728.5|727.9|729.2|728.6|729.4|728.8|728.5|727.9|156
1646203800000|2022-03-02 06:50:00|729|728.4|729.7|729.1|730.4|729.8|728.9|728.3|239
1646204100000|2022-03-02 06:55:00|729.9|729.3|729.8|729.2|730.4|729.8|729.7|729.1|88
1646204400000|2022-03-02 07:00:00|729.7|729.1|731.9|731.3|731.9|731.3|729.1|728.5|494
1646204700000|2022-03-02 07:05:00|731.6|731|729.6|729|732.1|731.5|729.5|728.9|328
1646205000000|2022-03-02 07:10:00|729.7|729.1|733|732.4|733.1|732.5|728.7|728.1|397
1646205300000|2022-03-02 07:15:00|733.1|732.5|732.8|732.2|734.1|733.5|731.7|731.1|544
1646205600000|2022-03-02 07:20:00|732.6|732|735.2|734.6|735.3|734.7|731.9|731.3|390
1646205900000|2022-03-02 07:25:00|735.1|734.5|737.1|736.5|737.8|737.2|735.1|734.5|629
1646206200000|2022-03-02 07:30:00|737.3|736.7|737.4|736.8|737.6|737|736.3|735.7|269
1646206500000|2022-03-02 07:35:00|737.3|736.7|737.3|736.7|737.6|737|736.4|735.8|331
1646206800000|2022-03-02 07:40:00|737.6|737|741|740.4|741|740.4|737.6|737|678
1646207100000|2022-03-02 07:45:00|741.2|740.6|741.8|741.2|742.2|741.6|740.7|740.1|377
1646207400000|2022-03-02 07:50:00|741.7|741.1|742.6|742|742.6|742|740.7|740.1|286
1646207700000|2022-03-02 07:55:00|742.7|742.1|741.3|740.7|743.6|743|740.7|740.1|799
1646208000000|2022-03-02 08:00:00|741.4|740.8|743.7|743.1|743.8|743.1|739.9|739.3|418
1646208300000|2022-03-02 08:05:00|743.8|743.2|743.3|742.7|743.8|743.2|741|740.3|503
1646208600000|2022-03-02 08:10:00|742.9|742.3|740.4|739.8|743|742.4|739.1|738.5|478
1646208900000|2022-03-02 08:15:00|740.2|739.6|741.5|740.9|742.8|742.2|739.9|739.3|173
1646209200000|2022-03-02 08:20:00|741.6|741|741.4|740.8|743|742.4|740.6|740|204
1646209500000|2022-03-02 08:25:00|741.6|741|742.7|742.1|743.1|742.3|741|740.4|200
1646209800000|2022-03-02 08:30:00|742.6|742|741.7|741.1|743.3|742.7|741.4|740.8|144
1646210100000|2022-03-02 08:35:00|742.1|741.5|740.4|739.8|742.1|741.5|740.3|739.7|224
1646210400000|2022-03-02 08:40:00|740.5|739.9|741.4|740.8|741.8|741.2|739.6|739|267
1646210700000|2022-03-02 08:45:00|741.2|740.6|743.9|743.3|744|743.3|740.9|740.3|260
1646211000000|2022-03-02 08:50:00|743.8|743.2|743.1|742.5|744.8|744.2|742.1|741.5|282
1646211300000|2022-03-02 08:55:00|743.2|742.6|745.5|744.9|745.8|745.2|743.2|742.6|207
1646211600000|2022-03-02 09:00:00|745.1|744.5|743.3|742.7|745.3|744.7|743.3|742.7|207
1646211900000|2022-03-02 09:05:00|742.9|742.3|742.8|742.2|744.4|743.8|742.8|742.2|138
1646212200000|2022-03-02 09:10:00|742.9|742.3|742.7|742.1|743.4|742.8|742.2|741.6|87
1646212500000|2022-03-02 09:15:00|742.5|741.9|740|739.4|742.7|742.1|739.4|738.8|356
1646212800000|2022-03-02 09:20:00|740.1|739.5|740|739.4|740.5|739.9|739.9|739.3|131
1646213100000|2022-03-02 09:25:00|739.9|739.3|741.2|740.6|741.3|740.6|739.1|738.5|171
1646213400000|2022-03-02 09:30:00|741.1|740.5|741.4|740.8|742|741.4|740.1|739.5|174
1646213700000|2022-03-02 09:35:00|741.3|740.7|740.7|740.1|741.3|740.7|739.7|739.1|225
1646214000000|2022-03-02 09:40:00|740.8|740.2|744.4|743.8|744.5|743.9|740.3|739.7|219
1646214300000|2022-03-02 09:45:00|744.2|743.6|742.3|741.7|744.2|743.6|742.3|741.5|220
1646214600000|2022-03-02 09:50:00|742.4|741.8|742.3|741.7|743.8|743.2|742.1|741.5|130
1646214900000|2022-03-02 09:55:00|742.1|741.5|742.4|741.8|742.8|742.2|741.6|741|192
1646215200000|2022-03-02 10:00:00|742.3|741.7|740.2|739.6|742.4|741.8|739.5|738.9|189
1646215500000|2022-03-02 10:05:00|739.9|739.3|740.1|739.5|740.9|740.3|739.6|739|167
1646215800000|2022-03-02 10:10:00|740.4|739.8|742.5|741.9|743.6|743|739.8|739.2|358
1646216100000|2022-03-02 10:15:00|742.1|741.5|739.2|738.6|742.2|741.6|738.8|738.2|167
1646216400000|2022-03-02 10:20:00|739.4|738.8|742.4|741.8|742.5|741.9|739.4|738.8|240
1646216700000|2022-03-02 10:25:00|742.2|741.6|740.1|739.5|743.1|742.5|740|739.4|149
1646217000000|2022-03-02 10:30:00|740.2|739.6|740.6|740|740.9|740.3|738.7|738.1|87
1646217300000|2022-03-02 10:35:00|740.4|739.8|738.4|737.8|740.9|740.3|738.1|737.5|117
1646217600000|2022-03-02 10:40:00|738.6|738|723.2|721.7|738.9|738.3|721.9|720.7|1303
1646217900000|2022-03-02 10:45:00|723|722.2|722.1|721.5|726.4|725.7|718.3|716.9|859
1646218200000|2022-03-02 10:50:00|722.4|721.8|727.6|726.6|731.3|730.5|722.1|721.5|630
1646218500000|2022-03-02 10:55:00|728.6|728|721|720.4|728.7|728|718.4|717.8|603
1646218800000|2022-03-02 11:00:00|721.1|720.5|715.2|714.6|721.2|720.6|710.8|710.2|866
1646219100000|2022-03-02 11:05:00|715.3|714.7|719.1|718.5|721.7|721.1|715.3|714.7|616
1646219400000|2022-03-02 11:10:00|719.4|718.4|716.5|715.5|721.1|720.5|715.2|714.5|437
1646219700000|2022-03-02 11:15:00|715.8|715.2|714.6|714|716.1|715.5|711.4|710.8|659
1646220000000|2022-03-02 11:20:00|714.2|713.6|722.9|722.3|725.1|724|714.2|713.6|612
1646220300000|2022-03-02 11:25:00|723.2|722.2|722.7|722.1|727.1|725.7|720.7|720|320
1646220600000|2022-03-02 11:30:00|722.6|722|723.9|722.9|725.1|724.3|722.3|721.7|212
1646220900000|2022-03-02 11:35:00|724.1|723.3|725|724|725.4|724.8|723.1|722.2|212
1646221200000|2022-03-02 11:40:00|724.9|724.3|724.4|723.8|725.6|725|722.3|721.7|124
1646221500000|2022-03-02 11:45:00|724.5|723.9|727.4|726.8|727.8|727.2|724.4|723.7|212
1646221800000|2022-03-02 11:50:00|727.3|726.7|724.8|724.2|727.3|726.7|723.6|723|150
1646222100000|2022-03-02 11:55:00|724.4|723.8|723.3|722.3|725.5|724.6|722.9|722.3|222
1646222400000|2022-03-02 12:00:00|723.6|722.6|718.7|718.1|723.6|723|717.8|717.1|364
1646222700000|2022-03-02 12:05:00|718.5|717.9|721|719.5|722.1|721.2|718.5|717.8|171
1646223000000|2022-03-02 12:10:00|720.6|719.6|720.4|719.8|722.9|722.3|720.1|719.2|155
1646223300000|2022-03-02 12:15:00|719.9|719.3|720.3|719.7|720.5|719.8|718.2|717.6|209
1646223600000|2022-03-02 12:20:00|720.9|720.3|723|722.4|723.2|722.4|720.6|719.5|120
1646223900000|2022-03-02 12:25:00|723.4|722.8|724.9|724.3|727.4|726.4|723.4|722.8|314
1646224200000|2022-03-02 12:30:00|724.8|724.2|725.3|724.7|726.1|725.5|724.3|723.7|199
1646224500000|2022-03-02 12:35:00|725.6|725|728.3|726.8|729.7|729.1|724.7|724|369
1646224800000|2022-03-02 12:40:00|728.2|727.2|726.6|726|729|728|726.3|725.7|196
1646225100000|2022-03-02 12:45:00|726.8|726.2|729.2|728.6|729.9|729.3|725.9|725.3|364
1646225400000|2022-03-02 12:50:00|729.3|728.3|728.3|727.7|729.8|729.2|727|726.4|197
1646225700000|2022-03-02 12:55:00|728.4|727.8|729.2|728.6|730.2|729.3|727.5|726.9|196
1646226000000|2022-03-02 13:00:00|729.1|728.5|728.3|727.7|729.1|728.5|727.1|726.5|208
1646226300000|2022-03-02 13:05:00|728.4|727.8|734.3|733.3|734.9|733.8|727.9|726.9|572
1646226600000|2022-03-02 13:10:00|734.2|733.6|735.9|734.9|735.9|735|733.4|732.8|482
1646226900000|2022-03-02 13:15:00|735.8|735.2|732.6|732|736|735.2|732.2|731.6|313
1646227200000|2022-03-02 13:20:00|732.9|731.9|729.7|729.1|733.7|733.1|728.6|728|520
1646227500000|2022-03-02 13:25:00|729.4|728.8|727|726.4|730|729.3|725.7|725.1|556
1646227800000|2022-03-02 13:30:00|726.6|726|729.6|729|731.7|731|726.5|725.7|900
1646228100000|2022-03-02 13:35:00|729.5|728.9|729.2|728.6|730.4|729.6|726.6|726|642
1646228400000|2022-03-02 13:40:00|729.3|728.3|736.1|735.5|737|736.2|728.3|727.3|696
1646231400000|2022-03-02 14:30:00|733.7|733.1|727.3|726.7|734.3|733.6|722.8|722.2|5040
1646231700000|2022-03-02 14:35:00|727.1|726.5|728.5|727.9|730.5|729.9|724.8|724.2|2593
1646232000000|2022-03-02 14:40:00|728.2|727.6|729.8|729.2|730.5|729.8|727|726.4|2407
1646232300000|2022-03-02 14:45:00|730|729.4|731.9|731.3|732.9|732.3|726.6|726|2297
1646232600000|2022-03-02 14:50:00|732.3|731.7|731.7|731.1|732.9|732.3|728.9|728.3|1808
1646232900000|2022-03-02 14:55:00|731.8|731.2|733.2|732.6|736.6|736|731.1|730.5|2145
1646233200000|2022-03-02 15:00:00|733.3|732.7|735.2|734.6|735.5|734.9|732.3|731.7|1792
1646233500000|2022-03-02 15:05:00|735.6|735|736.1|735.5|737.4|736.8|733.3|732.7|2243
1646233800000|2022-03-02 15:10:00|736.2|735.6|736.8|736.2|737|736.4|733.8|733.2|2076
1646234100000|2022-03-02 15:15:00|736.7|736.1|735.6|735|738.2|737.6|734.3|733.7|1824
1646234400000|2022-03-02 15:20:00|735.8|735.2|735.1|734.5|736.2|735.6|734.5|733.9|1480
1646234700000|2022-03-02 15:25:00|735.2|734.6|732.2|731.6|735.2|734.6|729.5|728.9|2278
1646235000000|2022-03-02 15:30:00|732.4|731.8|736|735.4|736|735.4|731.9|731.3|1536
1646235300000|2022-03-02 15:35:00|735.8|735.2|736.5|735.9|737.6|736.9|735.4|734.8|1536
1646235600000|2022-03-02 15:40:00|736.6|736|734.4|733.8|736.6|736|733.7|733.1|1562
1646235900000|2022-03-02 15:45:00|734.5|733.9|734.6|734|736.9|736.3|734.5|733.9|1917
1646236200000|2022-03-02 15:50:00|734.7|734.1|734.4|733.8|735.8|735.2|734.1|733.5|1469
1646236500000|2022-03-02 15:55:00|734.7|734.1|733.2|732.6|734.9|734.3|731.5|730.9|2425
1646236800000|2022-03-02 16:00:00|733|732.4|739.3|738.7|739.5|738.9|732.2|731.6|2271
1646237100000|2022-03-02 16:05:00|739.5|738.9|736.9|736.3|740|739.4|736.2|735.6|1946
1646237400000|2022-03-02 16:10:00|736.8|736.2|734.2|733.6|737.1|736.5|733.3|732.7|1336
1646237700000|2022-03-02 16:15:00|734.3|733.7|733.3|732.7|735.2|734.6|732.8|732.2|1042
1646238000000|2022-03-02 16:20:00|733.4|732.8|731.1|730.5|733.7|733.1|731|730.4|1244
1646238300000|2022-03-02 16:25:00|731|730.4|733.1|732.5|734.5|733.9|731|730.4|1302
1646238600000|2022-03-02 16:30:00|733.2|732.6|731.9|731.3|733.2|732.6|729.9|729.3|1375
1646238900000|2022-03-02 16:35:00|731.7|731.1|730.1|729.5|731.9|731.3|727.8|727.2|1183
1646239200000|2022-03-02 16:40:00|730.2|729.6|728.7|728.1|730.9|730.3|726.8|726.2|1119
1646239500000|2022-03-02 16:45:00|728.9|728.3|725.5|724.9|729.2|728.6|725|724.4|2051
1646239800000|2022-03-02 16:50:00|725.7|725.1|723.8|723.2|726.8|726.2|723.8|723.2|1797
1646240100000|2022-03-02 16:55:00|724|723.4|724.3|723.7|725.1|724.5|723.1|722.5|1288
1646240400000|2022-03-02 17:00:00|724.4|723.8|720.7|720.1|724.4|723.8|719.5|718.9|1934
1646240700000|2022-03-02 17:05:00|720.9|720.3|717.7|717.1|721.6|721|717.5|716.9|2430
1646241000000|2022-03-02 17:10:00|717.5|716.9|714|713.4|718.2|717.6|712.7|712.1|4640
1646241300000|2022-03-02 17:15:00|713.9|713.3|716.7|716.1|718.1|717.5|713.9|713.3|1524
1646241600000|2022-03-02 17:20:00|716.4|715.8|717.3|716.7|717.8|717.2|714.7|714.1|1573
1646241900000|2022-03-02 17:25:00|717.2|716.6|718|717.4|718.3|717.7|716.5|715.9|1387
1646242200000|2022-03-02 17:30:00|717.8|717.2|716.6|716|719.5|718.9|715.5|714.9|1439
1646242500000|2022-03-02 17:35:00|716.4|715.8|718.3|717.7|720.8|720.2|716.4|715.8|1188
1646242800000|2022-03-02 17:40:00|718.5|717.9|717.2|716.6|720.3|719.7|717.1|716.5|1397
1646243100000|2022-03-02 17:45:00|717.6|717|716.8|716.2|718.5|717.9|716.3|715.7|1036
1646243400000|2022-03-02 17:50:00|716.4|715.8|715.1|714.5|716.8|716.2|712.3|711.7|1562
1646243700000|2022-03-02 17:55:00|715.2|714.6|717|716.4|717.4|716.8|714.1|713.5|814
1646244000000|2022-03-02 18:00:00|717.1|716.5|718.9|718.3|718.9|718.3|717|716.4|764
1646244300000|2022-03-02 18:05:00|719.2|718.6|717.4|716.8|720.2|719.6|716.9|716.3|1406
1646244600000|2022-03-02 18:10:00|717.1|716.5|719.4|718.8|720.3|719.7|715.7|715.1|1160
1646244900000|2022-03-02 18:15:00|719.6|719|720.3|719.7|721|720.4|718.5|717.9|676
1646245200000|2022-03-02 18:20:00|720.9|720.3|720.7|720.1|720.9|720.3|719.9|719.3|571
1646245500000|2022-03-02 18:25:00|720.9|720.3|721.9|721.3|723.2|722.6|720.7|720.1|927
1646245800000|2022-03-02 18:30:00|721.7|721.1|724.4|723.8|724.8|724.2|721.7|721.1|862
1646246100000|2022-03-02 18:35:00|724.6|724|722.2|721.6|724.6|724|721.8|721.2|935
1646246400000|2022-03-02 18:40:00|721.9|721.3|721.9|721.3|723.9|723.3|721.2|720.6|942
1646246700000|2022-03-02 18:45:00|722|721.4|721|720.4|722.4|721.8|720.7|720.1|869
1646247000000|2022-03-02 18:50:00|721.2|720.6|719.4|718.8|721.9|721.3|719.3|718.7|765
1646247300000|2022-03-02 18:55:00|719.5|718.9|720.5|719.9|720.6|719.9|718.8|718.2|903
1646247600000|2022-03-02 19:00:00|720.4|719.8|719.8|719.2|720.8|720.2|719.6|719|942
1646247900000|2022-03-02 19:05:00|719.9|719.3|719.8|719.2|720.3|719.7|717.7|717.1|1316
1646248200000|2022-03-02 19:10:00|719.9|719.3|723.1|722.5|723.7|723.1|719.9|719.3|3487
1646248500000|2022-03-02 19:15:00|723|722.4|724.7|724.1|725.8|725.2|722.6|722|2312
1646269200000|2022-03-03 01:00:00|722.9|722.3|734.8|734.2|735|734.4|722.2|721.6|1901
1646269500000|2022-03-03 01:05:00|734.7|734.1|733.6|733|735.6|735|732.4|731.8|1046
1646269800000|2022-03-03 01:10:00|733.5|732.9|734.5|733.9|735.9|735.3|733.3|732.7|779
1646270100000|2022-03-03 01:15:00|734.8|734.2|731.1|730.5|734.9|734.3|730.9|730.3|536
1646270400000|2022-03-03 01:20:00|731.3|730.7|733.3|732.7|733.4|732.8|730.7|730.1|558
1646270700000|2022-03-03 01:25:00|733.2|732.6|735.5|734.9|735.6|735|732.6|732|494
1646271000000|2022-03-03 01:30:00|735.6|735|734|733.4|736.1|735.5|733.9|733.3|422
1646271300000|2022-03-03 01:35:00|733.9|733.3|737.7|737.1|738.4|737.8|733.7|733.1|871
1646271600000|2022-03-03 01:40:00|737.9|737.3|737.9|737.3|738.9|738.3|737.5|736.9|363
1646271900000|2022-03-03 01:45:00|737.6|737|736.9|736.3|738.8|738.2|736.9|736.3|194
1646272200000|2022-03-03 01:50:00|737|736.4|740.5|739.9|740.7|740.1|736.6|736|575
1646272500000|2022-03-03 01:55:00|740.4|739.8|740.6|740|741|740.4|739.7|739.1|175
1646272800000|2022-03-03 02:00:00|740.7|740.1|739|738.4|741|740.4|738.7|738.1|224
1646273100000|2022-03-03 02:05:00|739.2|738.6|739.5|738.9|739.8|739.2|739|738.4|137
1646273400000|2022-03-03 02:10:00|739.4|738.8|738.8|738.2|739.4|738.8|738.1|737.5|305
1646273700000|2022-03-03 02:15:00|738.7|738.1|736.6|736|738.7|738.1|736.6|736|322
1646274000000|2022-03-03 02:20:00|736.7|736.1|737.1|736.5|737.6|737|736.6|736|283
1646274300000|2022-03-03 02:25:00|737.2|736.6|737.9|737.3|738|737.4|736.9|736.3|107
1646274600000|2022-03-03 02:30:00|738|737.4|738.2|737.6|738.3|737.7|736.8|736.2|168
1646274900000|2022-03-03 02:35:00|738.3|737.7|737.6|737|738.5|737.9|737.6|737|89
1646275200000|2022-03-03 02:40:00|737.4|736.8|737.2|736.6|737.8|737.2|736.6|736|224
1646275500000|2022-03-03 02:45:00|737.3|736.7|737.5|736.9|737.5|736.9|737|736.4|81
1646275800000|2022-03-03 02:50:00|737.8|737.2|737.8|737.2|738.8|738.2|737.8|737.2|257
1646276100000|2022-03-03 02:55:00|737.7|737.1|737|736.4|737.8|737.2|736.8|736.2|106
1646276400000|2022-03-03 03:00:00|736.9|736.3|736.5|735.9|737.3|736.7|736.5|735.9|245
1646276700000|2022-03-03 03:05:00|736.7|736.1|736|735.4|736.7|736.1|735.8|735.2|170
1646277000000|2022-03-03 03:10:00|736.2|735.6|736.7|736.1|736.7|736.1|735.8|735.2|86
1646277300000|2022-03-03 03:15:00|736.8|736.2|736.5|735.9|736.8|736.2|736.3|735.7|65
1646277600000|2022-03-03 03:20:00|736|735.4|736.1|735.5|736.7|736.1|735.8|735.2|79
1646277900000|2022-03-03 03:25:00|736.3|735.7|737.2|736.6|737.6|737|736.3|735.7|140
1646278200000|2022-03-03 03:30:00|737|736.4|737.5|736.9|737.9|737.3|737|736.4|119
1646278500000|2022-03-03 03:35:00|737.6|737|737.7|737.1|737.9|737.3|737.5|736.9|30
1646278800000|2022-03-03 03:40:00|737.8|737.2|737.4|736.8|737.8|737.2|736.7|736.1|71
1646279100000|2022-03-03 03:45:00|737.2|736.6|737|736.4|737.9|737.3|736.8|736.2|73
1646279400000|2022-03-03 03:50:00|736.9|736.3|736.4|735.8|736.9|736.3|735.9|735.3|87
1646279700000|2022-03-03 03:55:00|736.7|736.1|736.2|735.6|736.7|736.1|736.2|735.6|115
1646280000000|2022-03-03 04:00:00|736.1|735.5|737.4|736.8|737.4|736.8|736.1|735.5|136
1646280300000|2022-03-03 04:05:00|737.6|737|737.1|736.5|737.7|737.1|737.1|736.5|34
1646280600000|2022-03-03 04:10:00|736.9|736.3|736.2|735.6|737.1|736.5|736.2|735.6|27
1646280900000|2022-03-03 04:15:00|736.4|735.8|735.7|735.1|736.6|736|735.7|735.1|56
1646281200000|2022-03-03 04:20:00|735.8|735.2|734.9|734.3|735.9|735.3|734.9|734.3|86
1646281500000|2022-03-03 04:25:00|735.1|734.5|734.8|734.2|735.7|735.1|734.8|734.2|70
1646281800000|2022-03-03 04:30:00|734.7|734.1|735|734.4|735.3|734.7|734.1|733.5|130
1646282100000|2022-03-03 04:35:00|735.3|734.7|736.2|735.6|736.2|735.6|735.2|734.6|112
1646282400000|2022-03-03 04:40:00|736.4|735.8|737.1|736.5|737.4|736.8|736.2|735.6|198
1646282700000|2022-03-03 04:45:00|736.9|736.3|736.9|736.3|737.4|736.8|736.4|735.8|131
1646283000000|2022-03-03 04:50:00|737|736.4|737.9|737.3|738.2|737.6|736.7|736.1|196
1646283300000|2022-03-03 04:55:00|737.8|737.2|738.1|737.5|738.1|737.5|737.7|737.1|38
1646283600000|2022-03-03 05:00:00|738.2|737.6|738|737.4|738.2|737.6|737.7|737.1|40
1646283900000|2022-03-03 05:05:00|738.2|737.6|738.3|737.7|738.4|737.8|738.2|737.6|44
1646284200000|2022-03-03 05:10:00|738.4|737.8|738.9|738.3|739.1|738.5|738.2|737.6|69
1646284500000|2022-03-03 05:15:00|739|738.4|739|738.4|739.1|738.5|738.9|738.3|66
1646284800000|2022-03-03 05:20:00|738.9|738.3|738.9|738.3|738.9|738.3|738.7|738.1|204
1646285100000|2022-03-03 05:25:00|738.8|738.2|738.7|738.1|738.9|738.3|738.7|738.1|61
1646285400000|2022-03-03 05:30:00|738.8|738.2|739.1|738.5|739.1|738.5|738.8|738.2|135
1646285700000|2022-03-03 05:35:00|739|738.4|738.6|738|739.1|738.5|738.4|737.8|29
1646286000000|2022-03-03 05:40:00|738.5|737.9|739.1|738.5|739.1|738.5|738.4|737.8|31
1646286300000|2022-03-03 05:45:00|739|738.4|738.8|738.2|739.7|739.1|738.7|738.1|158
1646286600000|2022-03-03 05:50:00|738.9|738.3|738.9|738.3|739.3|738.7|738.8|738.2|73
1646286900000|2022-03-03 05:55:00|739|738.4|739.4|738.8|739.4|738.8|738.9|738.3|14
1646287200000|2022-03-03 06:00:00|739.3|738.7|739.4|738.8|739.4|738.8|738.6|738|87
1646287500000|2022-03-03 06:05:00|739.3|738.7|739.4|738.8|739.4|738.8|738.9|738.3|28
1646287800000|2022-03-03 06:10:00|739.3|738.7|740.2|739.6|740.2|739.6|739.2|738.6|180
1646288100000|2022-03-03 06:15:00|740.1|739.5|739.7|739.1|740.2|739.6|739.7|739.1|38
1646288400000|2022-03-03 06:20:00|739.4|738.8|739.8|739.2|739.8|739.2|738.9|738.3|54
1646288700000|2022-03-03 06:25:00|739.9|739.3|740.3|739.7|740.7|740.1|739.8|739.2|56
1646289000000|2022-03-03 06:30:00|740.2|739.6|740.7|740.1|741.1|740.5|739.9|739.3|98
1646289300000|2022-03-03 06:35:00|740.6|740|740.5|739.9|740.9|740.3|740.4|739.8|62
1646289600000|2022-03-03 06:40:00|740.6|740|741.1|740.5|741.1|740.5|740.4|739.8|42
1646289900000|2022-03-03 06:45:00|740.9|740.3|740.3|739.7|741.7|741.1|739.7|739.1|130
1646290200000|2022-03-03 06:50:00|740.4|739.8|740|739.4|740.4|739.8|739.8|739.2|67
1646290500000|2022-03-03 06:55:00|739.9|739.3|739.8|739.2|740.4|739.8|739.8|739.2|41
1646290800000|2022-03-03 07:00:00|739.9|739.3|740.2|739.6|740.4|739.8|739.4|738.8|73
1646291100000|2022-03-03 07:05:00|740.1|739.5|741.8|741.2|741.9|741.3|740.1|739.5|139
1646291400000|2022-03-03 07:10:00|742|741.4|742.1|741.5|742.5|741.9|741.7|741.1|151
1646291700000|2022-03-03 07:15:00|742.3|741.7|741.8|741.2|742.8|742.2|740.9|740.3|151
1646292000000|2022-03-03 07:20:00|741.7|741.1|741.8|741.2|742.1|741.5|741|740.4|62
1646292300000|2022-03-03 07:25:00|741.6|741|742.8|742.2|742.8|742.2|741.5|740.9|65
1646292600000|2022-03-03 07:30:00|743|742.4|742.9|742.3|743|742.4|742.5|741.9|65
1646292900000|2022-03-03 07:35:00|742.8|742.2|743|742.4|743.2|742.6|742.5|741.9|84
1646293200000|2022-03-03 07:40:00|743.2|742.6|742.5|741.9|743.2|742.6|742.3|741.7|114
1646293500000|2022-03-03 07:45:00|742.4|741.8|743.9|743.3|744.1|743.5|741.9|741.3|117
1646293800000|2022-03-03 07:50:00|743.7|743.1|743.1|742.5|743.9|743.3|743.1|742.5|168
1646294100000|2022-03-03 07:55:00|743.2|742.6|743.4|742.8|743.5|742.9|742.9|742.3|115
1646294400000|2022-03-03 08:00:00|743.3|742.7|744.9|744.3|745.4|744.8|742.3|741.7|284
1646294700000|2022-03-03 08:05:00|745|744.4|744|743.4|745|744.4|743.2|742.6|171
1646295000000|2022-03-03 08:10:00|745|744.4|744.6|744|745.8|745.2|744.3|743.7|237
1646295300000|2022-03-03 08:15:00|744.5|743.9|745.9|745.3|745.9|745.3|744.1|743.5|82
1646295600000|2022-03-03 08:20:00|745.6|745|746.1|745.5|746.1|745.5|744.9|744.3|502
1646295900000|2022-03-03 08:25:00|746.5|745.9|744.4|743.8|748.3|747.7|744.1|743.5|975
1646296200000|2022-03-03 08:30:00|744.2|743.6|743.4|742.8|744.2|743.6|742.9|742.3|247
1646296500000|2022-03-03 08:35:00|743.3|742.7|739.5|738.9|743.6|743|739.5|738.9|348
1646296800000|2022-03-03 08:40:00|739.6|739|738.4|737.8|739.7|739.1|737.7|737.1|308
1646297100000|2022-03-03 08:45:00|738.5|737.9|738.2|737.6|739.7|739.1|738.2|737.6|164
1646297400000|2022-03-03 08:50:00|738|737.4|737.2|736.6|739.2|738.6|736.8|736.2|140
1646297700000|2022-03-03 08:55:00|737.1|736.5|737.4|736.8|738.2|737.6|736.9|736.3|100
1646298000000|2022-03-03 09:00:00|737.1|736.5|735.6|735|737.7|737.1|735.6|735|198
1646298300000|2022-03-03 09:05:00|735.7|735.1|736.4|735.8|736.4|735.8|735.5|734.9|284
1646298600000|2022-03-03 09:10:00|736.2|735.6|735.2|734.6|736.4|735.8|734.9|734.3|128
1646298900000|2022-03-03 09:15:00|735|734.4|733.8|733.2|735.2|734.6|733.6|733|167
1646299200000|2022-03-03 09:20:00|733.6|733|735.6|735|735.6|735|733.1|732.5|233
1646299500000|2022-03-03 09:25:00|735.5|734.9|734.6|734|735.9|735.3|734.6|734|120
1646299800000|2022-03-03 09:30:00|734.8|734.2|734.1|733.5|735.3|734.7|734|733.4|89
1646300100000|2022-03-03 09:35:00|734.2|733.6|737.1|736.5|737.1|736.5|734.2|733.6|408
1646300400000|2022-03-03 09:40:00|737.2|736.6|736.2|735.6|737.3|736.7|735.7|735.1|131
1646300700000|2022-03-03 09:45:00|736.1|735.5|736.1|735.5|736.6|736|734.3|733.7|187
1646301000000|2022-03-03 09:50:00|736.2|735.6|734.9|734.3|736.4|735.8|734.5|733.9|142
1646301300000|2022-03-03 09:55:00|734.8|734.2|736.3|735.7|736.3|735.7|734.5|733.9|117
1646301600000|2022-03-03 10:00:00|736.1|735.5|736|735.4|736.8|736.2|735.7|735.1|64
1646301900000|2022-03-03 10:05:00|736.1|735.5|732.6|732|736.5|735.9|732.3|731.7|532
1646302200000|2022-03-03 10:10:00|732.4|731.8|732.8|732.2|732.9|732.3|731.8|731.2|229
1646302500000|2022-03-03 10:15:00|732.6|732|732.2|731.6|733.1|732.5|731.8|731.2|91
1646302800000|2022-03-03 10:20:00|732.3|731.7|731.1|730.5|733.1|732.5|730.6|730|137
1646303100000|2022-03-03 10:25:00|731.3|730.7|731.9|731.3|732.6|732|731.1|730.5|88
1646303400000|2022-03-03 10:30:00|732|731.4|730.9|730.3|732.8|732.2|729.4|728.8|374
1646303700000|2022-03-03 10:35:00|731|730.4|730|729.4|732.6|732|730|729.4|175
1646304000000|2022-03-03 10:40:00|729.9|729.3|730.6|730|731|730.4|729.1|728.5|164
1646304300000|2022-03-03 10:45:00|730.5|729.9|727.5|726.9|731|730.4|726.9|726.3|428
1646304600000|2022-03-03 10:50:00|727.4|726.8|725.3|724.7|728.8|728.2|725.3|724.7|589
1646304900000|2022-03-03 10:55:00|725.4|724.8|725.5|724.9|726.3|725.7|724.8|724.2|166
1646305200000|2022-03-03 11:00:00|725.8|725.2|729.1|728.5|729.1|728.5|725.8|725.2|291
1646305500000|2022-03-03 11:05:00|728.9|728.3|728|727.4|728.9|728.3|727|726.4|135
1646305800000|2022-03-03 11:10:00|727.9|727.3|727.2|726.6|728.4|727.8|726.5|725.9|136
1646306100000|2022-03-03 11:15:00|727|726.4|728.2|727.6|728.2|727.6|726.7|726.1|78
1646306400000|2022-03-03 11:20:00|728.4|727.8|727.9|727.3|729|728.4|727.9|727.3|204
1646306700000|2022-03-03 11:25:00|727.8|727.2|727.6|727|728.3|727.7|727.2|726.6|243
1646307000000|2022-03-03 11:30:00|727.7|727.1|728.6|728|729.2|728.6|727.7|727.1|109
1646307300000|2022-03-03 11:35:00|728.5|727.9|729.7|729.1|730|729.4|728.5|727.9|270
1646307600000|2022-03-03 11:40:00|729.6|729|728.8|728.2|730.7|730.1|728.3|727.7|249
1646307900000|2022-03-03 11:45:00|728|727.4|726.1|725.5|728|727.4|725.9|725.3|246
1646308200000|2022-03-03 11:50:00|726.2|725.6|725.9|725.3|726.4|725.8|725.6|725|104
1646308500000|2022-03-03 11:55:00|725.6|725|720.9|720.3|725.6|725|719.3|718.7|876
1646308800000|2022-03-03 12:00:00|721.2|720.6|720.7|720.1|721.8|721.2|718.8|718.2|432
1646309100000|2022-03-03 12:05:00|720.5|719.9|719.2|718.6|721.3|720.7|718.8|718.2|264
1646309400000|2022-03-03 12:10:00|719.3|718.7|721|720.4|721.2|720.6|719.2|718.6|152
1646309700000|2022-03-03 12:15:00|721.1|720.5|723.2|722.6|723.2|722.6|720.8|720.2|157
1646310000000|2022-03-03 12:20:00|723.4|722.8|724.4|723.8|724.8|724.2|722.7|722.1|240
1646310300000|2022-03-03 12:25:00|724.3|723.7|726.8|726.2|727.2|726.6|723.1|722.5|239
1646310600000|2022-03-03 12:30:00|726.1|725.5|727.6|727|727.8|727.2|725.2|724.6|217
1646310900000|2022-03-03 12:35:00|727.5|726.9|730.1|729.5|730.5|729.9|726.2|725.6|425
1646311200000|2022-03-03 12:40:00|731.1|730.1|727.4|726.8|731.1|730.3|727.1|726.4|534
1646311500000|2022-03-03 12:45:00|727.3|726.7|727.4|726.8|728.9|728.3|726.3|725.7|138
1646311800000|2022-03-03 12:50:00|727.5|726.9|725.4|724.8|728.5|727.9|725.4|724.8|226
1646312100000|2022-03-03 12:55:00|725.3|724.7|725.6|725|726|725.4|723.8|723.2|250
1646312400000|2022-03-03 13:00:00|725.9|725.3|726.9|726.3|727.6|727|724.9|724.3|340
1646312700000|2022-03-03 13:05:00|727|726.4|727.8|727.2|728.4|727.8|726.5|725.9|161
1646313000000|2022-03-03 13:10:00|728|727.4|727.7|727.1|729.6|729|727.3|726.7|274
1646313300000|2022-03-03 13:15:00|727.6|727|727.5|726.9|729|728.4|727.2|726.6|232
1646313600000|2022-03-03 13:20:00|727.3|726.7|728.9|728.3|730.4|729.8|727|726.4|598
1646313900000|2022-03-03 13:25:00|728.8|728.2|727.6|727|729.3|728.7|726.8|726.2|472
1646314200000|2022-03-03 13:30:00|727.5|726.9|730|729.4|731.2|730.5|727|726.4|530
1646314500000|2022-03-03 13:35:00|729.9|729.3|727.2|726.6|729.9|729.3|727.2|726.6|706
1646314800000|2022-03-03 13:40:00|727.4|726.8|726.1|725.5|728|727.4|725.7|725.1|342
1646317800000|2022-03-03 14:30:00|725.4|724.8|731.6|731|735|734.4|725.4|724.8|5029
1646318100000|2022-03-03 14:35:00|731.8|731.2|729.1|728.5|732.1|731.5|729.1|728.5|1956
1646318400000|2022-03-03 14:40:00|729.4|728.8|730.3|729.7|732.1|731.5|729.4|728.8|1400
1646318700000|2022-03-03 14:45:00|730.2|729.6|734.8|734.2|737|736.4|729.9|729.3|1900
1646319000000|2022-03-03 14:50:00|735|734.4|734.8|734.2|736.9|736.3|732.8|732.2|1848
1646319300000|2022-03-03 14:55:00|734.9|734.3|734.8|734.2|735.1|734.5|734.3|733.7|1112
1646319600000|2022-03-03 15:00:00|734.7|734.1|734.9|734.3|735.5|734.9|733.5|732.9|1127
1646319900000|2022-03-03 15:05:00|734.7|734.1|735.7|735.1|735.9|735.3|733.4|732.8|998
1646320200000|2022-03-03 15:10:00|735.3|734.7|733.6|733|735.7|735.1|732.2|731.6|930
1646320500000|2022-03-03 15:15:00|733.7|733.1|735.7|735.1|735.9|735.3|733.5|732.9|2148
1646320800000|2022-03-03 15:20:00|735.6|735|737.2|736.6|738.4|737.8|735.1|734.5|1933
1646321100000|2022-03-03 15:25:00|737|736.4|733.8|733.2|737.2|736.6|733.5|732.9|1058
1646321400000|2022-03-03 15:30:00|734.1|733.5|736.5|735.9|737.3|736.7|734.1|733.5|916
1646321700000|2022-03-03 15:35:00|736.7|736.1|736|735.4|737.5|736.9|736|735.4|2536
1646322000000|2022-03-03 15:40:00|736.1|735.5|736.2|735.6|737|736.4|735.6|735|983
1646322300000|2022-03-03 15:45:00|736.3|735.7|736.8|736.2|736.8|736.2|734|733.4|1083
1646322600000|2022-03-03 15:50:00|736.7|736.1|739.9|739.3|740.1|739.5|735.5|734.9|1242
1646322900000|2022-03-03 15:55:00|739.6|739|739.8|739.2|740.6|740|738.2|737.6|1353
1646323200000|2022-03-03 16:00:00|740|739.4|741|740.4|741.2|740.5|739.5|738.9|1716
1646323500000|2022-03-03 16:05:00|740.8|740.2|741|740.4|741.5|740.9|739.5|738.9|1130
1646323800000|2022-03-03 16:10:00|741.3|740.7|742.7|742.1|743|742.4|739.7|739.1|2040
1646324100000|2022-03-03 16:15:00|742.8|742.2|744.6|744|744.9|744.3|742.7|742.1|1582
1646324400000|2022-03-03 16:20:00|744.4|743.8|744.3|743.7|747.2|746.6|744.3|743.7|2596
1646324700000|2022-03-03 16:25:00|744|743.4|745.3|744.7|746.6|746|743.3|742.7|1671
1646325000000|2022-03-03 16:30:00|745.5|744.9|751.8|751.2|752.8|752.2|744|743.4|3101
1646325300000|2022-03-03 16:35:00|752.1|751.5|748.3|747.7|755.2|754.6|744.7|744.1|3283
1646325600000|2022-03-03 16:40:00|748.4|747.8|750.2|749.6|753.3|752.7|748|747.4|1434
1646325900000|2022-03-03 16:45:00|750|749.4|749.8|749.2|751.6|751|747.2|746.6|1220
1646326200000|2022-03-03 16:50:00|749.9|749.3|750.8|750.2|752.7|752.1|749.9|749.3|1177
1646326500000|2022-03-03 16:55:00|750.9|750.3|748.8|748.2|752.3|751.7|748.8|748.2|1531
1646326800000|2022-03-03 17:00:00|749|748.4|751.2|750.6|751.6|751|747.1|746.5|1210
1646327100000|2022-03-03 17:05:00|751.3|750.7|752.3|751.7|752.8|752.2|751.3|750.7|689
1646327400000|2022-03-03 17:10:00|752.4|751.8|751.7|751.1|752.6|752|749.8|749.2|991
1646327700000|2022-03-03 17:15:00|751.6|751|751.9|751.3|752.7|752.1|751.2|750.6|1721
1646328000000|2022-03-03 17:20:00|752.2|751.6|753.9|753.3|754|753.3|750.7|750.1|1838
1646328300000|2022-03-03 17:25:00|753.8|753.2|753.6|753|755.2|754.6|752.8|752.2|2356
1646328600000|2022-03-03 17:30:00|753.7|753.1|755|754.4|755.1|754.5|752.2|751.5|2160
1646328900000|2022-03-03 17:35:00|754.4|753.4|754.5|753.9|755.2|754.6|753.5|752.9|2050
1646329200000|2022-03-03 17:40:00|754.3|753.7|753.4|752.8|754.9|754.1|752.5|751.9|1229
1646329500000|2022-03-03 17:45:00|753.2|752.6|753.1|752.5|754.8|754.2|752.6|751.9|1002
1646329800000|2022-03-03 17:50:00|753.2|752.6|752.7|752.1|753.8|753.2|752.5|751.9|1153
1646330100000|2022-03-03 17:55:00|752.8|752.2|755.1|754.5|755.1|754.5|752.6|752|1225
1646330400000|2022-03-03 18:00:00|755|754.4|755.1|754.5|755.3|754.7|755|754.4|931
1646330700000|2022-03-03 18:05:00|755.2|754.6|755.5|754.9|755.6|755|755.1|754.5|632
1646331000000|2022-03-03 18:10:00|755.7|755.1|755.6|755|755.8|755.2|755.5|754.9|767
1646331300000|2022-03-03 18:15:00|755.7|755.1|755.6|755|755.7|755.1|755.5|754.9|1427
1646331600000|2022-03-03 18:20:00|755.7|755.1|755.6|755|755.7|755.1|755.5|754.9|714
1646331900000|2022-03-03 18:25:00|755.5|754.9|755.7|755.1|755.7|755.1|755.4|754.8|644
1646332200000|2022-03-03 18:30:00|755.6|755|755.6|755|755.7|755.1|755.5|754.9|699
1646332500000|2022-03-03 18:35:00|755.5|754.9|755.8|755.2|755.8|755.2|755.5|754.9|719
1646332800000|2022-03-03 18:40:00|755.9|755.3|755.8|755.2|756.3|755.7|755.8|755.2|470
1646333100000|2022-03-03 18:45:00|755.7|755.1|755.9|755.3|756|755.4|755.7|755.1|751
1646333400000|2022-03-03 18:50:00|755.8|755.2|755.8|755.2|756|755.4|755.7|755.1|536
1646333700000|2022-03-03 18:55:00|755.7|755.1|756|755.4|756|755.4|755.7|755.1|1025
1646334000000|2022-03-03 19:00:00|756.1|755.5|752.4|751.4|756.1|755.5|751.8|751.2|2566
1646334300000|2022-03-03 19:05:00|752.5|751.9|750.4|749.8|755.4|754.8|747.2|746.6|4827
1646334600000|2022-03-03 19:10:00|750.5|749.9|742.3|741.7|752.5|751.9|738.1|737.4|5904
1646334900000|2022-03-03 19:15:00|742.2|741.6|742.7|742.1|745.2|744.6|741.1|740.1|3072
1646355600000|2022-03-04 01:00:00|750.9|750.3|746.5|745.9|756.1|755.5|746.1|745.3|3847
1646355900000|2022-03-04 01:05:00|746.4|745.8|749.1|748.5|749.4|748.8|742.9|742.3|1197
1646356200000|2022-03-04 01:10:00|749.4|748.8|749.8|749.2|752.2|751.6|747.7|747.1|826
1646356500000|2022-03-04 01:15:00|749.9|749.3|750.7|750.1|751.1|750.5|747|746.4|500
1646356800000|2022-03-04 01:20:00|750.8|750.2|754.9|754.3|755|754.4|750.7|750.1|892
1646357100000|2022-03-04 01:25:00|755|754.4|759.8|759.2|760.1|759.5|754.9|754.3|1360
1646357400000|2022-03-04 01:30:00|760.1|759.5|762.1|761.5|762.6|762|760.1|759.5|686
1646357700000|2022-03-04 01:35:00|761.9|761.3|758.1|757.5|761.9|761.3|756.9|755.9|585
1646358000000|2022-03-04 01:40:00|758.3|757.7|760.4|759.8|761.4|760.8|757.7|757.1|346
1646358300000|2022-03-04 01:45:00|760.3|759.7|760.1|759.5|761|760.3|758.2|757.6|224
1646358600000|2022-03-04 01:50:00|760.8|759.3|761.4|760.8|762|761.4|760.3|759.3|442
1646358900000|2022-03-04 01:55:00|761.7|761.1|759.4|758.8|762|761.4|759.4|758.8|240
1646359200000|2022-03-04 02:00:00|759.1|758.5|761.5|760.9|761.7|761.1|758|757.4|220
1646359500000|2022-03-04 02:05:00|761.4|760.8|761|760.4|762.5|761.9|760.9|760.3|144
1646359800000|2022-03-04 02:10:00|760.9|760.3|763.4|762.8|763.4|762.8|760.8|760.2|182
1646360100000|2022-03-04 02:15:00|763.1|762.5|761.7|761.1|763.1|762.5|761.2|760.6|122
1646360400000|2022-03-04 02:20:00|761.8|761.2|759.8|759.2|761.8|761.2|759.3|758.7|103
1646360700000|2022-03-04 02:25:00|760.1|759.5|762.7|762.1|762.8|762.2|760.1|759.5|169
1646361000000|2022-03-04 02:30:00|762.9|762.3|763.5|762.9|764|763.4|762.6|762|188
1646361300000|2022-03-04 02:35:00|763.4|762.8|764.1|763.5|764.5|763.9|763.4|762.8|145
1646361600000|2022-03-04 02:40:00|764.2|763.6|765.1|764.5|765.6|765|764.2|763.6|342
1646361900000|2022-03-04 02:45:00|765|764.4|766.4|765.8|766.6|766|763.8|763.2|408
1646362200000|2022-03-04 02:50:00|766.3|765.7|766.6|766|766.8|766.2|766|765.4|203
1646362500000|2022-03-04 02:55:00|766.3|765.7|765.2|764.6|766.3|765.7|764.9|764.3|162
1646362800000|2022-03-04 03:00:00|765.3|764.7|765.2|764.6|765.5|764.9|764.5|763.9|104
1646363100000|2022-03-04 03:05:00|765|764.4|763.3|762.7|765|764.4|763|762.4|122
1646363400000|2022-03-04 03:10:00|763.7|763.1|763.7|763.1|764.1|763.5|763.3|762.7|49
1646363700000|2022-03-04 03:15:00|763.6|763|764.4|763.8|764.7|764.1|763.6|763|118
1646364000000|2022-03-04 03:20:00|764.5|763.9|764.1|763.5|764.9|764.3|763.6|763|107
1646364300000|2022-03-04 03:25:00|764|763.4|763.5|762.9|764.1|763.5|763.5|762.9|58
1646364600000|2022-03-04 03:30:00|763.1|762.5|761.7|761.1|763.8|763.2|760.6|760|219
1646364900000|2022-03-04 03:35:00|761.6|761|761.2|760.6|761.8|761.2|760.6|760|113
1646365200000|2022-03-04 03:40:00|761.3|760.7|761.2|760.6|761.3|760.7|760.4|759.8|137
1646365500000|2022-03-04 03:45:00|761.3|760.7|761.2|760.6|761.7|761.1|760.7|760.1|100
1646365800000|2022-03-04 03:50:00|761.3|760.7|760.9|760.3|761.4|760.8|760.7|760.1|69
1646366100000|2022-03-04 03:55:00|760.7|760.1|758.5|757.9|760.8|760.2|757.9|757.3|263
1646366400000|2022-03-04 04:00:00|758.3|757.7|758.4|757.8|758.9|758.3|757.8|757.2|74
1646366700000|2022-03-04 04:05:00|758.5|757.9|761.3|760.7|761.4|760.8|757.8|757.2|159
1646367000000|2022-03-04 04:10:00|761.2|760.6|761.2|760.6|761.3|760.7|760.9|760.3|22
1646367300000|2022-03-04 04:15:00|761.3|760.7|762.7|762.1|763.2|762.6|761.3|760.7|87
1646367600000|2022-03-04 04:20:00|762.8|762.2|762.9|762.3|762.9|762.3|762.1|761.5|61
1646367900000|2022-03-04 04:25:00|763|762.4|763.7|763.1|763.7|763.1|763|762.4|38
1646368200000|2022-03-04 04:30:00|763.8|763.2|762.3|761.7|763.9|763.3|762.3|761.7|95
1646368500000|2022-03-04 04:35:00|762.2|761.6|762.6|762|762.8|762.2|762.1|761.5|24
1646368800000|2022-03-04 04:40:00|762.8|762.2|761.2|760.6|762.8|762.2|760.9|760.3|57
1646369100000|2022-03-04 04:45:00|761.1|760.5|760.1|759.5|761.1|760.5|759.9|759.3|63
1646369400000|2022-03-04 04:50:00|760.2|759.6|760.4|759.8|760.4|759.8|760|759.4|49
1646369700000|2022-03-04 04:55:00|760.3|759.7|760.8|760.2|761|760.4|760.2|759.6|49
1646370000000|2022-03-04 05:00:00|760.7|760.1|760.4|759.8|760.7|760.1|759.8|759.2|40
1646370300000|2022-03-04 05:05:00|760.3|759.7|760.4|759.8|760.5|759.9|760.2|759.6|17
1646370600000|2022-03-04 05:10:00|760.5|759.9|761.5|760.9|762.1|761.5|760.2|759.6|97
1646370900000|2022-03-04 05:15:00|761.7|761.1|761.4|760.8|761.7|761.1|761.2|760.6|27
1646371200000|2022-03-04 05:20:00|761.5|760.9|761.8|761.2|762|761.4|761.2|760.6|37
1646371500000|2022-03-04 05:25:00|761.7|761.1|761.7|761.1|762.3|761.7|761.4|760.8|43
1646371800000|2022-03-04 05:30:00|761.9|761.3|760.9|760.3|762.2|761.6|760.7|760.1|66
1646372100000|2022-03-04 05:35:00|760.5|759.9|759.2|758.6|760.5|759.9|758.6|758|124
1646372400000|2022-03-04 05:40:00|759.3|758.7|758.4|757.8|759.7|759.1|758.1|757.5|69
1646372700000|2022-03-04 05:45:00|758.5|757.9|757.3|756.7|758.7|758.1|757.1|756.5|105
1646373000000|2022-03-04 05:50:00|757.4|756.8|757.4|756.8|758.3|757.7|757.4|756.8|57
1646373300000|2022-03-04 05:55:00|757.3|756.7|752.6|752|757.5|756.9|752.3|751.7|200
1646373600000|2022-03-04 06:00:00|752.5|751.9|754.4|753.8|754.6|754|752.4|751.7|205
1646373900000|2022-03-04 06:05:00|754.5|753.9|756.6|756|756.7|756.1|753.9|753.3|277
1646374200000|2022-03-04 06:10:00|756.7|756.1|755.1|754.5|756.8|756.1|754.8|754.2|47
1646374500000|2022-03-04 06:15:00|755.2|754.6|754.8|754.2|755.2|754.6|754.3|753.7|36
1646374800000|2022-03-04 06:20:00|754.9|754.3|753.7|753.1|755.2|754.6|753.3|752.7|62
1646375100000|2022-03-04 06:25:00|753.8|753.2|753.2|752.6|754.1|753.5|752.7|752.1|54
1646375400000|2022-03-04 06:30:00|753.3|752.7|749.1|748.5|753.4|752.8|748.9|748.3|122
1646375700000|2022-03-04 06:35:00|749.2|748.6|749.4|748.4|749.6|748.9|747.4|746.4|207
1646376000000|2022-03-04 06:40:00|749.3|748.7|751.5|750.9|752.7|752.1|749.3|748.7|169
1646376300000|2022-03-04 06:45:00|751.6|751|753.4|752.8|753.5|752.9|751.6|751|141
1646376600000|2022-03-04 06:50:00|753.3|752.7|755.1|754.5|755.2|754.6|753.3|752.7|61
1646376900000|2022-03-04 06:55:00|755.2|754.6|753.4|752.8|755.2|754.6|751.9|751.3|123
1646377200000|2022-03-04 07:00:00|753.5|752.9|752.7|752.1|754.6|754|752.6|752|132
1646377500000|2022-03-04 07:05:00|752.6|752|753.4|752.8|753.4|752.8|752|751.4|109
1646377800000|2022-03-04 07:10:00|753.5|752.9|756.1|755.5|756.7|755.8|753.5|752.9|129
1646378100000|2022-03-04 07:15:00|756|755.4|756.6|756|757.4|756.7|755|754.4|91
1646378400000|2022-03-04 07:20:00|757.2|756.2|758.8|758.2|760.4|759.5|756.7|756.1|257
1646378700000|2022-03-04 07:25:00|758.7|758.1|759.2|758.6|760|759.3|757.4|756.8|92
1646379000000|2022-03-04 07:30:00|759|758.4|757.8|757.2|759|758.4|757.5|756.9|79
1646379300000|2022-03-04 07:35:00|757.9|757.3|757.2|756.6|758.4|757.7|756.7|756.1|89
1646379600000|2022-03-04 07:40:00|757.1|756.5|757.3|756.7|757.3|756.7|756.7|756.1|18
1646379900000|2022-03-04 07:45:00|757.2|756.6|755|754|757.8|757.2|754.6|754|97
1646380200000|2022-03-04 07:50:00|754.9|754.4|755|754.4|755.1|754.5|752.8|752.1|92
1646380500000|2022-03-04 07:55:00|755.1|754.5|753.7|753.1|755.1|754.5|752.7|752.1|67
1646380800000|2022-03-04 08:00:00|753.6|753|752.3|751.7|753.6|753|752.3|751.7|80
1646381100000|2022-03-04 08:05:00|752.6|752|754.7|754.1|755.5|754.9|752.5|751.9|67
1646381400000|2022-03-04 08:10:00|754.4|753.8|752.7|752.1|754.5|753.9|752.2|751.6|67
1646381700000|2022-03-04 08:15:00|752.8|752.2|753.5|752.9|753.9|753.3|751.3|750.7|128
1646382000000|2022-03-04 08:20:00|753.4|752.8|752.8|752.2|754.7|754.1|752.3|751.7|81
1646382300000|2022-03-04 08:25:00|752.6|752|752.6|752|753.1|752.5|752|751.4|41
1646382600000|2022-03-04 08:30:00|752.5|751.9|750.4|749.8|752.7|752.1|750.2|749.6|152
1646382900000|2022-03-04 08:35:00|750.3|749.7|751.6|751|752.6|752|750.3|749.7|80
1646383200000|2022-03-04 08:40:00|751.4|750.8|754.6|754|754.6|754|751.4|750.8|243
1646383500000|2022-03-04 08:45:00|754.1|753.5|749.9|749.3|755.6|755|749.9|749.3|253
1646383800000|2022-03-04 08:50:00|750|749.4|748.6|748|751|750.4|748.6|748|241
1646384100000|2022-03-04 08:55:00|748.9|748.3|750|749.4|750.6|750|748.9|748.3|139
1646384400000|2022-03-04 09:00:00|750.1|749.5|750.3|749.7|751.2|750.6|750|749.4|92
1646384700000|2022-03-04 09:05:00|750.4|749.8|751.7|751.1|752|751.4|750.4|749.8|114
1646385000000|2022-03-04 09:10:00|751.8|751.2|752.3|751.7|752.3|751.7|751|750.4|97
1646385300000|2022-03-04 09:15:00|752.4|751.8|750.3|749.7|752.4|751.8|749.9|749.3|114
1646385600000|2022-03-04 09:20:00|750.4|749.8|752.8|752.2|752.9|752.3|750.4|749.8|71
1646385900000|2022-03-04 09:25:00|753.3|752.7|753.2|752.6|754.7|754.1|753|752.4|223
1646386200000|2022-03-04 09:30:00|753.1|752.5|754|753.4|754.5|753.8|753|752.4|59
1646386500000|2022-03-04 09:35:00|753.9|753.3|752.8|752.2|754.2|753.6|752.8|752.2|62
1646386800000|2022-03-04 09:40:00|753|752.4|752.2|751.6|753.3|752.7|752|751.4|92
1646387100000|2022-03-04 09:45:00|752.1|751.5|753.3|752.7|753.6|753|751.7|751.1|127
1646387400000|2022-03-04 09:50:00|753.4|752.8|753.7|753.1|754.1|753.5|753.3|752.7|137
1646387700000|2022-03-04 09:55:00|753.6|753|752.3|751.7|753.9|753.3|752.3|751.7|117
1646388000000|2022-03-04 10:00:00|752.2|751.6|754.7|754.1|755|754.4|752.2|751.6|128
1646388300000|2022-03-04 10:05:00|754.6|754|754.8|754.2|754.8|754.2|753.7|753.1|71
1646388600000|2022-03-04 10:10:00|754.9|754.3|757.4|756.8|758.3|757.7|754.3|753.7|209
1646388900000|2022-03-04 10:15:00|757.5|756.9|758.3|757.7|758.9|758.3|756.7|756.1|99
1646389200000|2022-03-04 10:20:00|758.1|757.5|756.4|755.8|758.1|757.5|756|755.4|110
1646389500000|2022-03-04 10:25:00|756.6|756|754.9|754.3|756.6|756|754.8|754.2|58
1646389800000|2022-03-04 10:30:00|754.1|753.5|754.5|753.9|754.6|754|753.2|752.6|162
1646390100000|2022-03-04 10:35:00|754.7|754.1|756.3|755.7|756.7|756.1|754.6|753.9|138
1646390400000|2022-03-04 10:40:00|756.4|755.8|754.9|754.3|756.9|756.3|754.9|754.3|98
1646390700000|2022-03-04 10:45:00|755.2|754.6|756.3|755.7|756.4|755.8|754.7|754.1|145
1646391000000|2022-03-04 10:50:00|756.4|755.8|755.6|755|756.4|755.8|755.4|754.8|72
1646391300000|2022-03-04 10:55:00|755.7|755.1|757.9|757.3|758.1|757.5|755.6|755|149
1646391600000|2022-03-04 11:00:00|757.8|757.2|756.9|756.3|758.4|757.8|756.7|756.1|245
1646391900000|2022-03-04 11:05:00|757.1|756.5|760.2|759.6|760.6|760|756.9|756.3|223
1646392200000|2022-03-04 11:10:00|760.1|759.5|758.5|757.9|760.2|759.6|757.9|757.3|166
1646392500000|2022-03-04 11:15:00|758.6|758|759.3|758.7|759.4|758.8|757.8|757.2|132
1646392800000|2022-03-04 11:20:00|759.4|758.8|761.9|761.3|762.6|762|759.4|758.8|347
1646393100000|2022-03-04 11:25:00|761.7|761.1|763.1|762.5|763.6|763|761.4|760.8|204
1646393400000|2022-03-04 11:30:00|763.2|762.6|762.8|762.2|763.9|763.3|762.7|762.1|177
1646393700000|2022-03-04 11:35:00|762.9|762.3|764.6|764|765|764.4|762.8|762.2|229
1646394000000|2022-03-04 11:40:00|764.5|763.9|762.6|762|764.9|764.3|762.2|761.6|206
1646394300000|2022-03-04 11:45:00|762.7|762.1|765.8|765.2|767|766.4|762.6|762|749
1646394600000|2022-03-04 11:50:00|765.5|764.9|765.7|765.1|766.7|766.1|764.7|764.1|274
1646394900000|2022-03-04 11:55:00|765.6|765|767.5|766.9|767.6|767|765.5|764.9|503
1646395200000|2022-03-04 12:00:00|767.6|767|767.5|766.9|767.9|767.3|767.2|766.6|288
1646395500000|2022-03-04 12:05:00|767.6|767|765.8|765.2|767.7|767.1|765.3|764.7|257
1646395800000|2022-03-04 12:10:00|766.3|765.7|766.1|765.5|767|766.4|766|765.4|121
1646396100000|2022-03-04 12:15:00|766|765.4|766.1|765.5|766.7|766.1|765.3|764.7|626
1646396400000|2022-03-04 12:20:00|766|765.4|764.1|763.5|766.6|766|764|763.4|289
1646396700000|2022-03-04 12:25:00|764.2|763.6|764.5|763.9|765.5|764.9|763.7|763.1|313
1646397000000|2022-03-04 12:30:00|764.6|764|766.5|765.9|766.9|766.3|764.5|763.9|205
1646397300000|2022-03-04 12:35:00|766.3|765.7|767.3|766.7|767.7|767.1|766.3|765.7|194
1646397600000|2022-03-04 12:40:00|767.6|767|767.7|767.1|768.5|767.9|767.5|766.9|185
1646397900000|2022-03-04 12:45:00|767.9|767.3|769.2|768.6|769.2|768.6|767.5|766.9|336
1646398200000|2022-03-04 12:50:00|768.9|768.3|768.5|767.9|770.9|770.3|767.9|767.3|842
1646398500000|2022-03-04 12:55:00|768.4|767.8|772.8|772.2|773.8|773.2|767.5|766.9|1151
1646398800000|2022-03-04 13:00:00|773.1|772.5|770.7|770.1|773.5|772.9|770.2|769.6|439
1646399100000|2022-03-04 13:05:00|770.5|769.9|770.4|769.8|772.3|771.7|770.3|769.6|331
1646399400000|2022-03-04 13:10:00|770.3|769.7|769.4|768.8|770.5|769.9|768.3|767.7|334
1646399700000|2022-03-04 13:15:00|769.5|768.9|770.8|770.2|770.8|770.2|769.1|768.5|332
1646400000000|2022-03-04 13:20:00|770.7|770.1|773.8|773.2|773.8|773.2|770.6|770|466
1646400300000|2022-03-04 13:25:00|773.9|773.3|774.5|773.9|774.6|774|772.8|772.2|534
1646400600000|2022-03-04 13:30:00|774.4|773.8|774.2|773.6|774.6|774|772.6|772|519
1646400900000|2022-03-04 13:35:00|774|773.4|776.2|775.6|776.2|775.6|773.5|772.9|1202
1646401200000|2022-03-04 13:40:00|776.1|775.5|772.9|772.3|776.7|776.1|772.3|771.7|1085
1646404200000|2022-03-04 14:30:00|771.5|770.9|763.8|763.2|772.3|771.7|760.3|759.7|6080
1646404500000|2022-03-04 14:35:00|763.6|763|769.9|769.3|770|769.4|762.8|762.2|2844
1646404800000|2022-03-04 14:40:00|769.7|769.1|774.3|773.7|774.7|774.1|769.7|769.1|2282
1646405100000|2022-03-04 14:45:00|773.8|773.2|774.8|774.2|774.9|774.3|770.4|769.8|2273
1646405400000|2022-03-04 14:50:00|774.7|774.1|774.5|773.9|776.6|776|774.1|773.5|3607
1646405700000|2022-03-04 14:55:00|774.4|773.8|776.2|775.6|776.6|776|773.9|773.3|2317
1646406000000|2022-03-04 15:00:00|775.9|775.3|776.2|775.6|777.1|776.4|775.2|774.6|2016
1646406300000|2022-03-04 15:05:00|776.5|775.9|777.2|776.6|777.5|776.7|776.5|775.9|1903
1646406600000|2022-03-04 15:10:00|777.3|776.7|777.3|776.7|777.5|776.9|776.6|775.9|2288
1646406900000|2022-03-04 15:15:00|777.5|776.9|777.5|776.9|777.5|776.9|777.2|776.5|795
1646407200000|2022-03-04 15:20:00|777.4|776.8|777.2|776.6|777.5|776.9|777.1|776.3|716
1646407500000|2022-03-04 15:25:00|777.1|776.5|777.5|776.9|777.5|776.9|775.1|774.5|2004
1646407800000|2022-03-04 15:30:00|776.1|775.5|776.2|775.6|777.4|776.6|775.1|774.5|2158
1646408100000|2022-03-04 15:35:00|776.4|775.8|775.2|774.6|777.1|776.5|772.6|772|2153
1646408400000|2022-03-04 15:40:00|775.1|774.5|774.9|774.3|775.8|775.2|774|773.4|1424
1646408700000|2022-03-04 15:45:00|774.7|774.1|775.8|775.2|776.6|775.8|774.5|773.9|1072
1646409000000|2022-03-04 15:50:00|775.6|775|774.9|774.3|776.2|775.6|774.7|774.1|823
1646409300000|2022-03-04 15:55:00|774.8|774.2|767.8|767.2|775.6|775|767.4|766.8|2563
1646409600000|2022-03-04 16:00:00|767.9|767.3|769.5|768.9|771.1|770.5|765.1|764.5|2463
1646409900000|2022-03-04 16:05:00|769|768.4|764.6|764|769.1|768.5|764.6|764|1288
1646410200000|2022-03-04 16:10:00|764.7|764.1|763.6|763|765.5|764.9|762.4|761.8|1573
1646410500000|2022-03-04 16:15:00|763.5|762.9|757.7|757.1|763.8|763.2|757.6|757|3789
1646410800000|2022-03-04 16:20:00|758|757.4|758.7|758.1|760.4|759.8|756.2|755.6|2375
1646411100000|2022-03-04 16:25:00|758.6|758|760.4|759.8|761.2|760.6|757.5|756.9|1648
1646411400000|2022-03-04 16:30:00|760.8|760.2|759.2|758.6|760.8|760.2|758.1|757.5|943
1646411700000|2022-03-04 16:35:00|759.3|758.7|755.1|754.5|760.7|760.1|755.1|754.5|1486
1646412000000|2022-03-04 16:40:00|755.2|754.6|749.3|748.7|755.8|755.2|747|746.4|3071
1646412300000|2022-03-04 16:45:00|749.4|748.8|738|737.4|750|749.4|737.3|736.7|3053
1646412600000|2022-03-04 16:50:00|737.5|736.9|733|732.4|738.1|737.5|730.1|729.5|4279
1646412900000|2022-03-04 16:55:00|733.1|732.5|736.1|735.5|739.6|739|733.1|732.5|2148
1646413200000|2022-03-04 17:00:00|736.3|735.7|736.2|735.6|738.1|737.5|734.6|734|1459
1646413500000|2022-03-04 17:05:00|735.9|735.3|737.1|736.5|737.3|736.7|731.4|730.8|1646
1646413800000|2022-03-04 17:10:00|736.2|735.6|753|752.4|753.1|752.5|736|735.4|2686
1646414100000|2022-03-04 17:15:00|752.9|752.3|748.6|748|753.6|752.9|745.4|744.8|1531
1646414400000|2022-03-04 17:20:00|748.7|748.1|752.2|751.6|756.3|755.7|748.4|747.8|2091
1646414700000|2022-03-04 17:25:00|752.1|751.5|748.8|748.2|753|752.4|745.2|744.4|1684
1646415000000|2022-03-04 17:30:00|749.3|748.7|752.1|751.5|755.1|754.5|748.7|748.1|1654
1646415300000|2022-03-04 17:35:00|752.3|751.7|743.6|743|752.6|752|742.6|742|1659
1646415600000|2022-03-04 17:40:00|743.5|742.9|740|739|743.8|743|738.6|737.9|1243
1646415900000|2022-03-04 17:45:00|739.9|739.3|741.2|740.6|742.4|741.8|738.9|738.3|884
1646416200000|2022-03-04 17:50:00|741|740.4|746.7|746.1|746.7|746.1|740.1|739.4|1003
1646416500000|2022-03-04 17:55:00|746.5|745.9|745.9|745.3|748.5|747.9|745.9|745.2|1385
1646416800000|2022-03-04 18:00:00|746.1|745.5|742.4|741.8|747.1|746.5|741.8|741.2|749
1646417100000|2022-03-04 18:05:00|742.5|741.9|743.8|743.2|745.1|744.4|741.7|741.1|481
1646417400000|2022-03-04 18:10:00|743.5|742.9|741.5|740.9|743.7|743.1|739.9|739.3|582
1646417700000|2022-03-04 18:15:00|741.3|740.7|742.6|742|743|742.4|740.3|739.7|477
1646418000000|2022-03-04 18:20:00|742.9|742.3|741.6|741|744.2|743.6|740|739.4|758
1646418300000|2022-03-04 18:25:00|741.5|740.9|742.2|741.6|743.9|743.2|741|740.3|543
1646418600000|2022-03-04 18:30:00|742.1|741.5|742.3|741.7|742.8|742.2|740.8|740.2|673
1646418900000|2022-03-04 18:35:00|742.2|741.6|740.3|739.7|743|742.4|740.3|739.7|564
1646419200000|2022-03-04 18:40:00|740.8|740.2|741.3|740.7|743.5|742.9|740.5|739.8|836
1646419500000|2022-03-04 18:45:00|740.8|740.2|740.4|739.8|741|740.4|740|739.4|783
1646419800000|2022-03-04 18:50:00|740.3|739.7|740.2|739.6|741.3|740.7|739.5|738.9|646
1646420100000|2022-03-04 18:55:00|740.1|739.5|741.8|741.2|743.3|742.7|740.1|739.5|1000
1646420400000|2022-03-04 19:00:00|741.9|741.3|746.8|746.2|747.1|746.5|741.9|741.3|1805
1646420700000|2022-03-04 19:05:00|746.6|746|750.8|750.2|751|750.4|745.4|744.8|2710
1646421000000|2022-03-04 19:10:00|750.7|750.1|750.4|749.8|752.3|751.7|746.3|745.7|4476
1646421300000|2022-03-04 19:15:00|751|750.4|747.7|747.1|751|750.4|747.7|747.1|2311
1646614800000|2022-03-07 01:00:00|767.6|767|766|765|774.1|773.3|763.8|763.1|2510
1646615100000|2022-03-07 01:05:00|765.9|765.3|765.5|764.9|766.3|765.5|763.3|762.6|648
1646615400000|2022-03-07 01:10:00|765.4|764.8|764.4|763.8|767.8|767.2|763.8|763.2|562
1646615700000|2022-03-07 01:15:00|764.2|763.6|763.9|763.3|764.7|763.9|760.8|760.2|806
1646616000000|2022-03-07 01:20:00|763.8|763.2|762.7|762.1|764.3|763.7|762.3|761.7|282
1646616300000|2022-03-07 01:25:00|762.8|762.2|765.9|765.3|766.3|765.7|762.8|762.2|330
1646616600000|2022-03-07 01:30:00|766.1|765.5|766.8|766.2|767.7|767.1|765.9|765.3|186
1646616900000|2022-03-07 01:35:00|766.7|766.1|766.4|765.8|767.2|766.6|766.2|765.6|154
1646617200000|2022-03-07 01:40:00|766.5|765.9|766.7|766.1|767|766.4|765.9|765.3|97
1646617500000|2022-03-07 01:45:00|766.6|766|768|767.4|768.2|767.6|766.3|765.7|131
1646617800000|2022-03-07 01:50:00|768.2|767.6|768.5|767.9|768.7|768.1|767.9|767.3|152
1646618100000|2022-03-07 01:55:00|768.4|767.8|768.7|768.1|769.6|769|768.2|767.6|191
1646618400000|2022-03-07 02:00:00|768.5|767.9|768.5|767.9|768.9|768.3|768|767.4|148
1646618700000|2022-03-07 02:05:00|768.1|767.5|769|768.4|769.2|768.6|768.1|767.5|133
1646619000000|2022-03-07 02:10:00|768.8|768.2|768.9|768.3|769.2|768.6|768.8|768.2|86
1646619300000|2022-03-07 02:15:00|768.7|768.1|770.7|770.1|771.1|770.5|768.7|768.1|316
1646619600000|2022-03-07 02:20:00|770.6|770|770.6|770|771.1|770.5|770.3|769.7|126
1646619900000|2022-03-07 02:25:00|770.8|770.2|769.6|769|770.9|770.3|769.6|769|90
1646620200000|2022-03-07 02:30:00|769.3|768.7|768.9|768.3|769.8|769.2|768.1|767.5|142
1646620500000|2022-03-07 02:35:00|769|768.4|769.1|768.5|769.9|769.3|768.5|767.9|80
1646620800000|2022-03-07 02:40:00|769.2|768.6|769.6|769|769.9|769.3|768.8|768.2|57
1646621100000|2022-03-07 02:45:00|769.7|769.1|769.3|768.7|770.1|769.5|769.2|768.6|119
1646621400000|2022-03-07 02:50:00|769|768.4|768.9|768.3|769.4|768.8|768.5|767.9|104
1646621700000|2022-03-07 02:55:00|769|768.4|769.6|769|769.6|769|769|768.4|66
1646622000000|2022-03-07 03:00:00|769.8|769.2|770|769.4|770.6|770|769.2|768.6|145
1646622300000|2022-03-07 03:05:00|769.9|769.3|769.5|768.9|769.9|769.3|769.5|768.9|44
1646622600000|2022-03-07 03:10:00|769.7|769.1|769.7|769.1|769.9|769.3|769.5|768.9|49
1646622900000|2022-03-07 03:15:00|769.8|769.2|769.3|768.7|769.9|769.3|769|768.4|121
1646623200000|2022-03-07 03:20:00|769.2|768.6|769.9|769.3|770|769.4|769.2|768.6|61
1646623500000|2022-03-07 03:25:00|769.8|769.2|770.3|769.7|770.5|769.9|769.4|768.8|61
1646623800000|2022-03-07 03:30:00|770.4|769.8|769.5|768.9|770.7|770.1|769.3|768.7|84
1646624100000|2022-03-07 03:35:00|769.7|769.1|770.4|769.8|770.4|769.8|769.7|769.1|74
1646624400000|2022-03-07 03:40:00|770.5|769.9|770.5|769.9|771.1|770.5|770.5|769.9|59
1646624700000|2022-03-07 03:45:00|770.7|770.1|770.4|769.8|770.7|770.1|770.4|769.8|29
1646625000000|2022-03-07 03:50:00|770.3|769.7|770.3|769.7|770.5|769.9|770|769.4|30
1646625300000|2022-03-07 03:55:00|770.4|769.8|769.4|768.8|770.5|769.9|769|768.4|80
1646625600000|2022-03-07 04:00:00|769.5|768.9|770|769.4|770.3|769.7|769.5|768.9|44
1646625900000|2022-03-07 04:05:00|769.8|769.2|769.9|769.3|770.1|769.5|769.7|769.1|51
1646626200000|2022-03-07 04:10:00|770|769.4|770.4|769.8|770.8|770.2|770|769.4|56
1646626500000|2022-03-07 04:15:00|770.2|769.6|770.2|769.6|770.4|769.8|770.1|769.5|82
1646626800000|2022-03-07 04:20:00|770.1|769.5|770|769.4|770.2|769.6|769.8|769.2|11
1646627100000|2022-03-07 04:25:00|770.1|769.5|770.2|769.6|770.3|769.7|770.1|769.5|20
1646627400000|2022-03-07 04:30:00|770|769.4|770.3|769.7|770.5|769.9|770|769.4|15
1646627700000|2022-03-07 04:35:00|770.2|769.6|770.6|770|770.6|770|770|769.4|46
1646628000000|2022-03-07 04:40:00|771|770.4|770.6|770|771.1|770.5|770.6|770|47
1646628300000|2022-03-07 04:45:00|770.7|770.1|771.2|770.6|771.2|770.6|770.5|769.9|124
1646628600000|2022-03-07 04:50:00|771.3|770.7|771.3|770.7|771.5|770.9|771.1|770.5|40
1646628900000|2022-03-07 04:55:00|771.2|770.6|771.1|770.5|771.2|770.6|770.9|770.3|29
1646629200000|2022-03-07 05:00:00|771.3|770.7|771.9|771.3|772.3|771.7|771.3|770.7|98
1646629500000|2022-03-07 05:05:00|771.8|771.2|772.9|772.3|773|772.4|771.8|771.2|71
1646629800000|2022-03-07 05:10:00|773|772.4|772.8|772.2|773.2|772.6|772.8|772.2|100
1646630100000|2022-03-07 05:15:00|772.7|772.1|773.9|773.3|774.1|773.5|772.7|772.1|59
1646630400000|2022-03-07 05:20:00|774|773.4|774|773.4|774.1|773.5|773.9|773.3|51
1646630700000|2022-03-07 05:25:00|773.9|773.3|773.8|773.2|774|773.4|773.5|772.9|41
1646631000000|2022-03-07 05:30:00|773.9|773.3|773.6|773|773.9|773.3|773.2|772.6|34
1646631300000|2022-03-07 05:35:00|773.7|773.1|773.9|773.3|773.9|773.3|773.5|772.9|62
1646631600000|2022-03-07 05:40:00|774|773.4|773.9|773.3|774.1|773.5|773.7|773.1|33
1646631900000|2022-03-07 05:45:00|774.1|773.5|773.5|772.9|774.1|773.5|773.4|772.8|70
1646632200000|2022-03-07 05:50:00|773.4|772.8|774|773.4|774.1|773.5|773.2|772.6|102
1646632500000|2022-03-07 05:55:00|773.9|773.3|774.1|773.5|774.3|773.7|773.8|773.2|63
1646632800000|2022-03-07 06:00:00|774.2|773.6|773.8|773.2|774.3|773.7|773.8|773.2|47
1646633100000|2022-03-07 06:05:00|773.6|773|773.8|773.2|774|773.4|773.6|773|48
1646633400000|2022-03-07 06:10:00|773.9|773.3|773.8|773.2|774|773.4|773.5|772.9|40
1646633700000|2022-03-07 06:15:00|773.9|773.3|773.2|772.6|774|773.4|773|772.4|58
1646634000000|2022-03-07 06:20:00|773.3|772.7|773.4|772.8|773.5|772.9|772.5|771.9|164
1646634300000|2022-03-07 06:25:00|773.5|772.9|774.1|773.5|774.2|773.6|773.4|772.8|82
1646634600000|2022-03-07 06:30:00|774.2|773.6|773.4|772.8|774.2|773.6|773.2|772.6|122
1646634900000|2022-03-07 06:35:00|773.2|772.6|772.7|772.1|773.4|772.8|772.7|772.1|84
1646635200000|2022-03-07 06:40:00|772.8|772.2|772.9|772.3|773.2|772.6|772.8|772.2|82
1646635500000|2022-03-07 06:45:00|772.7|772.1|773.4|772.8|773.5|772.9|772.7|772.1|126
1646635800000|2022-03-07 06:50:00|773.3|772.7|773.7|773.1|773.7|773.1|773.1|772.5|69
1646636100000|2022-03-07 06:55:00|774|773.4|770.7|770.1|774|773.4|770.6|770|398
1646636400000|2022-03-07 07:00:00|770.6|770|769.2|768.6|770.6|770|766.5|765.9|534
1646636700000|2022-03-07 07:05:00|769.4|768.8|769.1|768.5|769.4|768.8|768|767.4|117
1646637000000|2022-03-07 07:10:00|769.2|768.6|769.4|768.8|770.1|769.5|769.2|768.6|102
1646637300000|2022-03-07 07:15:00|769.6|769|769.4|768.8|770.3|769.7|769.1|768.5|93
1646637600000|2022-03-07 07:20:00|769.5|768.9|769.9|769.3|770.5|769.9|769.5|768.9|82
1646637900000|2022-03-07 07:25:00|770|769.4|769.5|768.9|770|769.4|769.3|768.7|25
1646638200000|2022-03-07 07:30:00|769.8|769.2|769.4|768.8|770.4|769.8|769.4|768.8|71
1646638500000|2022-03-07 07:35:00|769.5|768.9|768|767.4|769.7|769.1|768|767.4|61
1646638800000|2022-03-07 07:40:00|768.1|767.5|769|768.4|769|768.4|767.8|767.2|99
1646639100000|2022-03-07 07:45:00|769.2|768.6|769|768.4|769.5|768.9|768.6|768|49
1646639400000|2022-03-07 07:50:00|769.1|768.5|768.9|768.3|769.5|768.9|768.5|767.9|57
1646639700000|2022-03-07 07:55:00|769|768.4|768|767.4|769.1|768.5|767.5|766.9|71
1646640000000|2022-03-07 08:00:00|767.8|767.2|768.5|767.9|768.6|768|767.8|767.2|42
1646640300000|2022-03-07 08:05:00|768.4|767.8|769.1|768.5|769.6|769|768.4|767.8|81
1646640600000|2022-03-07 08:10:00|769.3|768.7|767.5|766.9|769.5|768.9|766.7|766.1|153
1646640900000|2022-03-07 08:15:00|767.6|767|768.3|767.7|768.8|768.2|767.6|767|67
1646641200000|2022-03-07 08:20:00|768.5|767.9|768.7|768.1|768.8|768.2|768.2|767.6|73
1646641500000|2022-03-07 08:25:00|768.6|768|768.4|767.8|768.8|768.2|768.1|767.5|38
1646641800000|2022-03-07 08:30:00|768.5|767.9|769|768.4|769.3|768.7|768.3|767.7|73
1646642100000|2022-03-07 08:35:00|768.8|768.2|769|768.4|770.3|769.7|768.3|767.7|247
1646642400000|2022-03-07 08:40:00|769.1|768.5|768.6|768|769.6|769|768.5|767.9|98
1646642700000|2022-03-07 08:45:00|768.5|767.9|767.9|767.3|768.6|768|767.5|766.9|134
1646643000000|2022-03-07 08:50:00|768|767.4|767.9|767.3|768.1|767.5|767.6|767|139
1646643300000|2022-03-07 08:55:00|768|767.4|769.4|768.8|769.4|768.8|767.6|767|74
1646643600000|2022-03-07 09:00:00|769.1|768.5|767.6|767|769.3|768.7|767.6|767|125
1646643900000|2022-03-07 09:05:00|768.1|767.5|767|766.4|768.1|767.5|766.8|766.2|78
1646644200000|2022-03-07 09:10:00|767.1|766.5|767.8|767.2|768.1|767.5|767.1|766.5|87
1646644500000|2022-03-07 09:15:00|767.9|767.3|768.1|767.5|768.9|768.3|767.9|767.3|73
1646644800000|2022-03-07 09:20:00|768.3|767.7|768.7|768.1|768.7|768.1|768|767.4|33
1646645100000|2022-03-07 09:25:00|769|768.4|768.7|768.1|769.2|768.6|768.7|768.1|65
1646645400000|2022-03-07 09:30:00|768.8|768.2|767.7|767.1|769|768.4|767.4|766.8|44
1646645700000|2022-03-07 09:35:00|767.6|767|768.7|768.1|769|768.4|767.6|767|49
1646646000000|2022-03-07 09:40:00|768.5|767.9|768.2|767.6|768.7|768.1|767.8|767.2|61
1646646300000|2022-03-07 09:45:00|768.1|767.5|767.6|767|768.1|767.5|766.6|766|118
1646646600000|2022-03-07 09:50:00|767.5|766.9|766.5|765.9|767.7|767.1|765.8|765.2|110
1646646900000|2022-03-07 09:55:00|766.6|766|767.1|766.5|767.3|766.7|766.3|765.7|95
1646647200000|2022-03-07 10:00:00|767.2|766.6|767.2|766.6|767.7|767.1|767.2|766.6|108
1646647500000|2022-03-07 10:05:00|767.1|766.5|766.9|766.3|767.5|766.9|766.7|766.1|81
1646647800000|2022-03-07 10:10:00|767.1|766.5|767.1|766.5|767.3|766.7|766.2|765.6|85
1646648100000|2022-03-07 10:15:00|766.9|766.3|767.6|767|768.1|767.5|766.8|766.2|57
1646648400000|2022-03-07 10:20:00|767.5|766.9|768.8|768.2|768.8|768.2|767.4|766.8|56
1646648700000|2022-03-07 10:25:00|768.5|767.9|767.7|767.1|768.9|768.3|767.6|767|128
1646649000000|2022-03-07 10:30:00|767.6|767|767.8|767.2|768|767.4|766.8|766.2|43
1646649300000|2022-03-07 10:35:00|767.6|767|767.6|767|768|767.4|767.5|766.9|30
1646649600000|2022-03-07 10:40:00|767.5|766.9|767.5|766.9|767.6|767|766.9|766.3|27
1646649900000|2022-03-07 10:45:00|767.6|767|767.9|767.3|768|767.4|767.2|766.6|41
1646650200000|2022-03-07 10:50:00|768|767.4|767.1|766.5|768|767.4|766.6|766|71
1646650500000|2022-03-07 10:55:00|767|766.4|766.5|765.9|767.5|766.9|766.4|765.8|26
1646650800000|2022-03-07 11:00:00|766.7|766.1|766.3|765.7|766.7|766.1|765.9|765.3|71
1646651100000|2022-03-07 11:05:00|766.4|765.8|767.6|767|767.6|767|766.4|765.8|64
1646651400000|2022-03-07 11:10:00|767.5|766.9|767.8|767.2|767.8|767.2|767.1|766.5|28
1646651700000|2022-03-07 11:15:00|768|767.4|767.6|767|768.1|767.5|767.2|766.6|68
1646652000000|2022-03-07 11:20:00|767.9|767.3|768.5|767.9|768.5|767.9|767.6|767|79
1646652300000|2022-03-07 11:25:00|768.3|767.7|768.9|768.3|769.5|768.9|768.2|767.6|88
1646652600000|2022-03-07 11:30:00|768.7|768.1|767.7|767.1|769.2|768.6|767.7|767.1|55
1646652900000|2022-03-07 11:35:00|767.4|766.8|769.2|768.6|769.4|768.8|767.2|766.6|95
1646653200000|2022-03-07 11:40:00|769.3|768.7|770.6|770|770.6|770|769.3|768.7|96
1646653500000|2022-03-07 11:45:00|770.4|769.8|769.9|769.3|770.9|770.3|769.4|768.8|120
1646653800000|2022-03-07 11:50:00|770|769.4|770.1|769.5|770.3|769.7|769.3|768.7|62
1646654100000|2022-03-07 11:55:00|770|769.4|771|770.4|771.1|770.5|770|769.4|70
1646654400000|2022-03-07 12:00:00|771.2|770.6|770.3|769.7|771.4|770.8|769.8|769.2|70
1646654700000|2022-03-07 12:05:00|770.1|769.5|769.3|768.7|770.2|769.6|769.3|768.7|67
1646655000000|2022-03-07 12:10:00|769.5|768.9|770.6|770|770.6|770|769.4|768.8|54
1646655300000|2022-03-07 12:15:00|770.7|770.1|770|769.4|771.1|770.5|769.9|769.3|74
1646655600000|2022-03-07 12:20:00|769.9|769.3|769.7|769.1|770.7|770.1|769.7|769.1|152
1646655900000|2022-03-07 12:25:00|768.5|767.9|766.1|765.5|768.5|767.9|766.1|765.5|322
1646656200000|2022-03-07 12:30:00|766.3|765.7|766.2|765.6|766.7|766.1|765.6|765|175
1646656500000|2022-03-07 12:35:00|766.3|765.7|761.8|761.2|767.5|766.9|761.4|760.8|487
1646656800000|2022-03-07 12:40:00|762|761.4|762.8|762.2|763.8|763.2|761.9|761.3|195
1646657100000|2022-03-07 12:45:00|762.5|761.9|763.7|763.1|763.9|763.3|761.5|760.9|287
1646657400000|2022-03-07 12:50:00|763.9|763.3|761|760.4|763.9|763.3|760.8|760.2|158
1646657700000|2022-03-07 12:55:00|761.1|760.5|755.9|755.3|761.1|760.5|755.5|754.9|766
1646658000000|2022-03-07 13:00:00|756|755.4|752.3|751.7|757.4|756.7|752.2|751.6|530
1646658300000|2022-03-07 13:05:00|752.1|751.5|755.2|754.6|756.3|755.6|751.8|751.1|484
1646658600000|2022-03-07 13:10:00|755.1|754.5|752.6|752|756.3|755.7|752|751.4|313
1646658900000|2022-03-07 13:15:00|752.8|752.2|756.4|755.8|757.3|756.7|752.8|752.2|299
1646659200000|2022-03-07 13:20:00|756.2|755.6|753.6|753|757|756.4|752.6|752|366
1646659500000|2022-03-07 13:25:00|753.9|753.3|752.6|751.6|755.4|754.5|751.9|751.1|263
1646659800000|2022-03-07 13:30:00|752.3|751.7|751.8|751.2|755.2|754.2|751.8|751.2|304
1646660100000|2022-03-07 13:35:00|752.1|751.1|751.9|751.3|754.2|753.5|750.6|750|291
1646660400000|2022-03-07 13:40:00|751.4|750.8|751.6|751|753.1|752|750.6|750|718
1646663400000|2022-03-07 14:30:00|752.9|752.3|741.2|740.6|753.8|753.2|739.5|738.9|4741
1646663700000|2022-03-07 14:35:00|739.2|738.2|748.8|748.2|749.1|748.5|739.2|738.2|2786
1646664000000|2022-03-07 14:40:00|748.7|748.1|743.8|743.2|748.7|748.1|742.1|741.5|1722
1646664300000|2022-03-07 14:45:00|744|743.4|743.6|743|744.7|744.1|740.2|739.6|1318
1646664600000|2022-03-07 14:50:00|743.9|743.3|739|738.4|744.6|744|738.9|738.3|1160
1646664900000|2022-03-07 14:55:00|739.1|738.5|736.6|736|739.1|738.5|734.8|734.2|2096
1646665200000|2022-03-07 15:00:00|736.3|735.7|738.5|737.9|740|739.4|736.1|735.5|1425
1646665500000|2022-03-07 15:05:00|738.4|737.8|737.8|737.2|739.3|738.7|737.3|736.7|1341
1646665800000|2022-03-07 15:10:00|738|737.4|738.8|738.2|739.1|738.5|737.3|736.7|1051
1646666100000|2022-03-07 15:15:00|739|738.4|742.5|741.9|743|742.4|739|738.4|1403
1646666400000|2022-03-07 15:20:00|742.4|741.8|737.9|737.3|742.4|741.8|737.7|737.1|1272
1646666700000|2022-03-07 15:25:00|738|737.4|740.1|739.5|740.5|739.9|737.7|737.1|636
1646667000000|2022-03-07 15:30:00|740|739.4|736.2|735.6|740|739.4|735.7|735.1|1637
1646667300000|2022-03-07 15:35:00|736.1|735.5|738.9|738.3|739.7|739.1|735.7|735.1|847
1646667600000|2022-03-07 15:40:00|739.2|738.6|736.5|735.9|739.2|738.6|734.4|733.8|1271
1646667900000|2022-03-07 15:45:00|736.7|736.1|733.7|733.1|736.7|736.1|733|732.4|1423
1646668200000|2022-03-07 15:50:00|733.3|732.7|733|732.4|734.4|733.8|732.3|731.7|1421
1646668500000|2022-03-07 15:55:00|732.7|732.1|737.1|736.5|737.4|736.8|732.2|731.6|1231
1646668800000|2022-03-07 16:00:00|737|736.4|738.8|738.2|738.9|738.3|735.9|735.3|874
1646669100000|2022-03-07 16:05:00|738.7|738.1|737.3|736.7|738.9|738.3|736.2|735.6|1249
1646669400000|2022-03-07 16:10:00|737.5|736.9|738.7|738.1|738.9|738.3|737.2|736.6|694
1646669700000|2022-03-07 16:15:00|738.6|738|739|738.4|740.2|739.6|738|737.4|1416
1646670000000|2022-03-07 16:20:00|738.9|738.3|741.3|740.7|741.5|740.9|737.4|736.8|1764
1646670300000|2022-03-07 16:25:00|741.2|740.6|740.8|740.2|741.5|740.9|738.9|738.3|1560
1646670600000|2022-03-07 16:30:00|740.9|740.3|736.8|736.2|740.9|740.3|736.8|736.2|1342
1646670900000|2022-03-07 16:35:00|736.9|736.3|738.4|737.8|739|738.4|736.8|736.2|763
1646671200000|2022-03-07 16:40:00|738.6|738|737.6|737|740.7|740.1|736.9|736.1|1098
1646671500000|2022-03-07 16:45:00|737.8|737.2|739.2|738.6|739.5|738.9|736.6|736|1000
1646671800000|2022-03-07 16:50:00|739.1|738.5|737.9|737.3|740.9|740.3|736.7|736.1|1221
1646672100000|2022-03-07 16:55:00|738.2|737.6|740.1|739.5|740.4|739.8|737.1|736.5|1326
1646672400000|2022-03-07 17:00:00|739.7|739.1|740|739.4|740.5|739.9|738.5|737.9|907
1646672700000|2022-03-07 17:05:00|740.2|739.6|743.1|742.5|743.9|743.3|739|738.4|765
1646673000000|2022-03-07 17:10:00|743|742.4|741.9|741.3|744|743.4|741.6|741|863
1646673300000|2022-03-07 17:15:00|741.8|741.2|740.5|739.9|741.8|741.2|739.7|739.1|812
1646673600000|2022-03-07 17:20:00|740.4|739.8|740.8|740.2|741.5|740.9|740.1|739.5|643
1646673900000|2022-03-07 17:25:00|740.9|740.3|742.8|742.2|743|742.4|740.8|740.2|620
1646674200000|2022-03-07 17:30:00|743|742.4|744.5|743.9|744.8|744.2|741.8|741.2|669
1646674500000|2022-03-07 17:35:00|744.2|743.6|742.5|741.9|744.3|743.7|742|741.4|537
1646674800000|2022-03-07 17:40:00|742.3|741.7|744.9|744.3|745.4|744.8|742.1|741.5|688
1646675100000|2022-03-07 17:45:00|744.6|744|743.6|743|744.7|744.1|742.7|742.1|385
1646675400000|2022-03-07 17:50:00|743.5|742.9|745.7|745.1|746.2|745.6|743|742.4|676
1646675700000|2022-03-07 17:55:00|745.9|745.3|745.9|745.3|747.4|746.8|745.6|745|617
1646676000000|2022-03-07 18:00:00|746.1|745.5|744.9|744.3|746.2|745.6|743.4|742.8|660
1646676300000|2022-03-07 18:05:00|744.8|744.2|745.6|745|745.6|745|743.6|743|612
1646676600000|2022-03-07 18:10:00|745.5|744.9|746.3|745.7|747.6|747|745.5|744.9|604
1646676900000|2022-03-07 18:15:00|746.1|745.5|746.2|745.6|746.3|745.7|745.3|744.7|474
1646677200000|2022-03-07 18:20:00|746.1|745.5|747.3|746.7|747.5|746.9|745.5|744.9|532
1646677500000|2022-03-07 18:25:00|747.1|746.5|745.6|745|747.3|746.7|745.4|744.8|569
1646677800000|2022-03-07 18:30:00|745.9|745.3|748.9|748.3|749.8|749.2|745.9|745.3|956
1646678100000|2022-03-07 18:35:00|748.7|748.1|747.9|747.3|749.7|749.1|747.5|746.9|1278
1646678400000|2022-03-07 18:40:00|748|747.4|746|745.4|748.1|747.5|745.9|745.3|855
1646678700000|2022-03-07 18:45:00|745.9|745.3|746.4|745.8|746.6|745.9|744.9|744.3|485
1646679000000|2022-03-07 18:50:00|746.3|745.7|746|745.4|747.3|746.7|745.8|745.2|733
1646679300000|2022-03-07 18:55:00|745.9|745.3|743.9|743.3|746|745.4|743.1|742.5|1131
1646679600000|2022-03-07 19:00:00|744.1|743.5|744.4|743.8|744.8|744.2|742.9|742.3|1168
1646679900000|2022-03-07 19:05:00|744.6|744|744.2|743.6|744.7|744.1|742.8|742.2|1672
1646680200000|2022-03-07 19:10:00|743.7|743.1|746.4|745.8|748|747.4|743.4|742.8|4492
1646680500000|2022-03-07 19:15:00|746.7|746.1|746.8|746.2|748.5|747.9|745.4|744.8|2093
1646701200000|2022-03-08 01:00:00|744.9|744.3|741.7|741.1|749|748.4|741.3|740.7|863
1646701500000|2022-03-08 01:05:00|741.5|740.9|736.6|735.6|743.7|742.5|734.1|733.3|822
1646701800000|2022-03-08 01:10:00|736.7|735.2|738.5|737.5|740.7|739.5|736.5|735.1|390
1646702100000|2022-03-08 01:15:00|738.8|737.3|735.8|735.2|739.1|738.3|734.9|733.9|367
1646702400000|2022-03-08 01:20:00|735.4|734.8|735.8|735.2|737|736.2|735.1|734.4|179
1646702700000|2022-03-08 01:25:00|735.7|735.1|734.6|734|735.9|735.3|734.4|733.7|182
1646703000000|2022-03-08 01:30:00|734.7|734.1|735|734.4|735.8|735.2|734.6|734|197
1646703300000|2022-03-08 01:35:00|735.1|734.5|733.8|733.2|735.5|734.8|733.3|732.7|218
1646703600000|2022-03-08 01:40:00|733.9|733.3|733.2|732.6|735.5|734.9|733.2|732.6|311
1646703900000|2022-03-08 01:45:00|733.1|732.5|731.3|730.7|733.6|733|731.3|730.7|618
1646704200000|2022-03-08 01:50:00|731.4|730.8|731.2|730.6|732.5|731.9|731|730.4|500
1646704500000|2022-03-08 01:55:00|731.3|730.7|726.6|726|731.3|730.7|725|724.4|1135
1646704800000|2022-03-08 02:00:00|726.4|725.8|729.8|729.2|730.6|729.9|726.1|725.5|221
1646705100000|2022-03-08 02:05:00|730.3|729.7|732.7|732.1|732.8|732.1|730|729.4|242
1646705400000|2022-03-08 02:10:00|733|732.4|732.7|732.1|733.1|732.5|732.2|731.6|192
1646705700000|2022-03-08 02:15:00|733.1|732.5|733.1|732.5|733.4|732.8|732.6|732|212
1646706000000|2022-03-08 02:20:00|733.2|732.6|731.8|731.2|733.3|732.7|731.8|731.2|146
1646706300000|2022-03-08 02:25:00|731.9|731.3|729.3|728.7|732.1|731.5|729|728.4|156
1646706600000|2022-03-08 02:30:00|729.4|728.8|733.2|732.6|733.2|732.6|729.1|728.5|98
1646706900000|2022-03-08 02:35:00|733.1|732.5|732.6|732|733.3|732.7|732.6|732|42
1646707200000|2022-03-08 02:40:00|732.5|731.9|734.4|733.8|734.5|733.9|732.2|731.6|85
1646707500000|2022-03-08 02:45:00|734.5|733.5|734.2|733.6|734.5|733.8|733.4|732.8|73
1646707800000|2022-03-08 02:50:00|734.3|733.7|736.4|735.8|736.4|735.8|734.3|733.7|157
1646708100000|2022-03-08 02:55:00|736.1|735.5|735.9|735.3|736.5|735.9|735.8|735.2|164
1646708400000|2022-03-08 03:00:00|736|735.4|736.5|735.9|736.5|735.9|735.6|735|80
1646708700000|2022-03-08 03:05:00|736.7|736.1|737.5|736.9|738.3|737.7|736.6|736|159
1646709000000|2022-03-08 03:10:00|737.2|736.6|734.4|733.8|737.2|736.6|733.9|733.3|149
1646709300000|2022-03-08 03:15:00|734.7|733.7|735|734.4|736.4|735.8|734.6|733.7|89
1646709600000|2022-03-08 03:20:00|735.1|734.5|736.4|735.8|736.6|736|735.1|734.5|92
1646709900000|2022-03-08 03:25:00|736.5|735.9|737.3|736.3|737.5|736.9|736.5|735.8|31
1646710200000|2022-03-08 03:30:00|737.2|736.6|736.9|736.3|737.2|736.6|736.5|735.8|32
1646710500000|2022-03-08 03:35:00|736.7|736.1|737.6|737|738.1|737.4|736.6|736|40
1646710800000|2022-03-08 03:40:00|737.5|736.9|736.8|736.2|737.8|737.2|736.8|736.2|27
1646711100000|2022-03-08 03:45:00|736.9|736.3|737.4|736.8|737.4|736.8|736.8|736.2|12
1646711400000|2022-03-08 03:50:00|737.7|737.1|741.1|740.5|741.1|740.5|737.4|736.8|192
1646711700000|2022-03-08 03:55:00|741.2|740.6|739.5|738.9|741.5|740.9|739.1|738.5|186
1646712000000|2022-03-08 04:00:00|739.4|738.8|739.3|738.7|739.8|739.2|738.6|738|54
1646712300000|2022-03-08 04:05:00|739.2|738.6|739.4|738.8|739.8|739.2|738.9|738.3|60
1646712600000|2022-03-08 04:10:00|739.3|738.7|739.2|738.6|739.4|738.8|738.8|738.2|22
1646712900000|2022-03-08 04:15:00|739.1|738.5|739.8|739.2|739.9|739.3|739.1|738.5|34
1646713200000|2022-03-08 04:20:00|741.3|740.7|740.2|739.6|741.7|741.1|740.2|739.6|34
1646713500000|2022-03-08 04:25:00|740.1|739.5|740.3|739.7|740.3|739.7|740.1|739.5|10
1646713800000|2022-03-08 04:30:00|740.5|739.9|740.3|739.7|740.7|740.1|740.3|739.7|12
1646714100000|2022-03-08 04:35:00|740.4|739.8|741.8|741.2|742.1|741.4|740.4|739.8|52
1646714400000|2022-03-08 04:40:00|741.7|741.1|742.1|741.5|742.2|741.6|741.3|740.7|67
1646714700000|2022-03-08 04:45:00|742.2|741.6|741.4|740.8|742.8|742.2|740.9|740.3|81
1646715000000|2022-03-08 04:50:00|741.3|740.7|740.1|739.5|741.3|740.7|740|739.4|33
1646715300000|2022-03-08 04:55:00|740.6|740|741.3|740.7|741.4|740.8|740.6|740|36
1646715600000|2022-03-08 05:00:00|741.2|740.6|741.2|740.6|742.1|741.5|740.8|740.2|40
1646715900000|2022-03-08 05:05:00|741.4|740.8|741.6|741|742|741.4|741.2|740.6|56
1646716200000|2022-03-08 05:10:00|741.5|740.9|741.5|740.9|742|741.4|741.1|740.5|43
1646716500000|2022-03-08 05:15:00|741.3|740.7|741|740.4|741.6|741|740.9|740.3|44
1646716800000|2022-03-08 05:20:00|740.6|740|740.1|739.5|740.9|740.3|740|739.4|68
1646717100000|2022-03-08 05:25:00|740|739.4|740.1|739.5|740.5|739.9|739.5|738.9|62
1646717400000|2022-03-08 05:30:00|739.9|739.3|741.5|740.9|742.2|741.6|739.9|739.3|57
1646717700000|2022-03-08 05:35:00|741.4|740.8|742.3|741.7|742.7|742.1|741.1|740.5|99
1646718000000|2022-03-08 05:40:00|742.2|741.6|742.3|741.7|742.5|741.9|741.7|741.1|33
1646718300000|2022-03-08 05:45:00|742.2|741.6|743.8|743.2|743.8|743.2|741.6|741|144
1646718600000|2022-03-08 05:50:00|744|743.4|745.7|745.1|746|745.4|743.7|743.1|161
1646718900000|2022-03-08 05:55:00|745.9|745.3|746|745.4|746.8|746.2|745.5|744.9|139
1646719200000|2022-03-08 06:00:00|745.9|745.3|746.1|745.5|746.1|745.5|743.7|743.1|185
1646719500000|2022-03-08 06:05:00|746.2|745.6|747.4|746.8|748.9|748.3|746.1|745.5|288
1646719800000|2022-03-08 06:10:00|747.3|746.7|747.1|746.5|747.9|747.3|745.9|745.3|82
1646720100000|2022-03-08 06:15:00|747.2|746.6|748.4|747.8|749|748.4|747.2|746.6|90
1646720400000|2022-03-08 06:20:00|748.5|747.9|747.7|747.1|748.5|747.9|747.3|746.7|53
1646720700000|2022-03-08 06:25:00|747.8|747.2|747.8|747.2|748.2|747.6|746.6|746|57
1646721000000|2022-03-08 06:30:00|747.9|747.3|749.1|748.5|749.1|748.5|747.7|747.1|44
1646721300000|2022-03-08 06:35:00|749.5|748.9|748.2|747.6|749.9|749.3|747.6|747|170
1646721600000|2022-03-08 06:40:00|748.1|747.5|747.3|746.7|748.2|747.6|747.1|746.5|66
1646721900000|2022-03-08 06:45:00|747.2|746.6|749.7|749.1|749.7|749.1|747.1|746.5|60
1646722200000|2022-03-08 06:50:00|749.8|749.2|750.9|750.3|751.9|751.3|749.7|749.1|119
1646722500000|2022-03-08 06:55:00|751|750.4|750.3|749.7|751.5|750.9|750.3|749.7|71
1646722800000|2022-03-08 07:00:00|750.2|749.6|751.4|750.8|751.5|750.9|750|749.4|119
1646723100000|2022-03-08 07:05:00|751.5|750.9|751.8|751.2|751.9|751.3|751|750.3|190
1646723400000|2022-03-08 07:10:00|752|751.4|750.2|749.6|752|751.4|750.2|749.6|50
1646723700000|2022-03-08 07:15:00|750.1|749.5|749.5|748.9|750.6|750|748.9|748.3|60
1646724000000|2022-03-08 07:20:00|749.8|748.8|749.9|749.3|750.3|749.7|749.3|748.7|39
1646724300000|2022-03-08 07:25:00|750|749.4|750.6|750|750.6|750|750|749.4|115
1646724600000|2022-03-08 07:30:00|750.5|749.9|750.5|749.9|750.6|750|750.1|749.5|69
1646724900000|2022-03-08 07:35:00|750.6|750|749|748.4|750.6|750|748.9|748.3|41
1646725200000|2022-03-08 07:40:00|748.2|747.6|748.5|747.9|748.6|748|746.9|746.2|100
1646725500000|2022-03-08 07:45:00|748.3|747.7|744.4|743.8|748.3|747.7|744.3|743.7|176
1646725800000|2022-03-08 07:50:00|744.5|743.9|742.6|742|745.3|744.7|742.5|741.9|138
1646726100000|2022-03-08 07:55:00|742.7|741.7|741.4|740.8|743.1|742.5|740.6|740|233
1646726400000|2022-03-08 08:00:00|741.5|740.9|741.5|740.9|742.3|741.7|739.4|738.8|133
1646726700000|2022-03-08 08:05:00|741.3|740.7|742.7|742.1|742.7|742.1|739.6|739|60
1646727000000|2022-03-08 08:10:00|742.9|742.3|744.7|744.1|744.9|744.3|742.9|742.3|95
1646727300000|2022-03-08 08:15:00|744.8|744.2|741.9|741.3|745.2|744.6|741.3|740.4|60
1646727600000|2022-03-08 08:20:00|741.4|740.9|740.2|739.6|741.6|741|737.5|736.4|134
1646727900000|2022-03-08 08:25:00|740.3|739.7|739.7|739.1|740.4|739.8|738.8|738.2|50
1646728200000|2022-03-08 08:30:00|739.8|739.2|737.4|736.8|740.1|739.5|736.9|736.3|259
1646728500000|2022-03-08 08:35:00|738.2|737.2|732.7|732.1|738.2|737.2|730|729.4|303
1646728800000|2022-03-08 08:40:00|732.8|732.2|733.8|732.8|735.6|735|732.8|732.1|123
1646729100000|2022-03-08 08:45:00|734.1|733.1|733.7|733.1|735.7|735.1|732.7|732.1|181
1646729400000|2022-03-08 08:50:00|733.8|733.2|733.1|732.5|734.4|733.8|732.8|731.9|103
1646729700000|2022-03-08 08:55:00|732.6|732|732.4|731.8|733.4|732.8|731.1|730.5|172
1646730000000|2022-03-08 09:00:00|732.8|732.2|732.6|732|734.4|733.8|731.1|730.5|399
1646730300000|2022-03-08 09:05:00|732.8|732.2|732.5|731.9|733.1|732.5|730.3|729.7|407
1646730600000|2022-03-08 09:10:00|732.6|732|732.8|732.2|732.8|732.2|731.3|730.7|87
1646730900000|2022-03-08 09:15:00|733|732.4|733.8|733.2|733.8|733.2|731.6|731|146
1646731200000|2022-03-08 09:20:00|733.9|733.3|733.2|732.6|735.5|734.9|732.2|731.6|551
1646731500000|2022-03-08 09:25:00|733|732.4|735.3|734.7|735.5|734.9|732.7|732.1|176
1646731800000|2022-03-08 09:30:00|735.8|735.2|733.2|732.6|736|735.4|733.2|732.6|120
1646732100000|2022-03-08 09:35:00|733|732.4|730.7|730.1|733.6|733|730.3|729.6|543
1646732400000|2022-03-08 09:40:00|730.8|730.2|730.6|730|731|730.4|727.7|727.1|324
1646732700000|2022-03-08 09:45:00|730.5|729.9|732.6|732|732.6|732|730.3|729.7|135
1646733000000|2022-03-08 09:50:00|732.4|731.8|734.6|734|735.6|734.6|732.3|731.7|154
1646733300000|2022-03-08 09:55:00|734.4|733.8|734.7|734.1|735.2|734.6|733.9|733.3|79
1646733600000|2022-03-08 10:00:00|734.6|734|732.9|732.3|734.7|734.1|732.2|731.5|105
1646733900000|2022-03-08 10:05:00|732.7|732.1|733.4|732.8|735.2|734.5|732.2|731.6|62
1646734200000|2022-03-08 10:10:00|734.3|733.7|733.9|733.3|735.1|734.4|733|732.4|43
1646734500000|2022-03-08 10:15:00|733.6|733|737.3|736.7|737.7|736.9|733.6|732.9|103
1646734800000|2022-03-08 10:20:00|737.6|736.6|736.5|735.9|737.8|737.1|735.7|735.1|52
1646735100000|2022-03-08 10:25:00|736.6|736|737.3|736.7|737.3|736.7|735.9|735.3|50
1646735400000|2022-03-08 10:30:00|737.5|736.9|737.6|737|739.1|738.2|737.3|736.7|52
1646735700000|2022-03-08 10:35:00|737.5|736.9|737.8|736.8|737.9|737.3|736.3|735.7|107
1646736000000|2022-03-08 10:40:00|737.7|737.1|737.9|737.3|737.9|737.3|736.6|736|30
1646736300000|2022-03-08 10:45:00|737.8|737.2|736.1|735.5|738.6|738|735.8|735.2|197
1646736600000|2022-03-08 10:50:00|736.3|735.7|737.9|737.3|737.9|737.3|735.9|735.2|58
1646736900000|2022-03-08 10:55:00|738.2|737.6|738.6|738|738.6|738|737.1|736.5|46
1646737200000|2022-03-08 11:00:00|738.5|737.9|739|738.4|739.9|739.3|738.4|737.8|125
1646737500000|2022-03-08 11:05:00|739.4|738.8|740.5|739.9|741.7|741.1|738.8|738.2|163
1646737800000|2022-03-08 11:10:00|740.6|740|739|738.4|742.5|741.9|739|738.4|227
1646738100000|2022-03-08 11:15:00|739.1|738.5|741.9|741.3|741.9|741.3|738.9|738.3|69
1646738400000|2022-03-08 11:20:00|742.1|741.5|743.2|742.6|743.9|743.2|742|741.4|137
1646738700000|2022-03-08 11:25:00|743|742.4|743.3|742.7|744.4|743.8|742.7|742.1|185
1646739000000|2022-03-08 11:30:00|743.4|742.8|742.4|741.8|744.2|743.6|741.9|741.2|71
1646739300000|2022-03-08 11:35:00|742.5|741.9|742.9|742.3|742.9|742.3|741.1|740.5|45
1646739600000|2022-03-08 11:40:00|742.6|742|743.7|743.1|743.7|743.1|742.5|741.9|51
1646739900000|2022-03-08 11:45:00|743.8|743.2|743|742.4|744.4|743.8|742.5|741.9|118
1646740200000|2022-03-08 11:50:00|743.1|742.5|743.3|742.7|743.9|743.3|742.2|741.6|70
1646740500000|2022-03-08 11:55:00|743.1|742.5|739.8|739.2|743.1|742.5|739.4|738.8|117
1646740800000|2022-03-08 12:00:00|739.9|739.3|741.2|740.6|741.4|740.8|739.9|739|77
1646741100000|2022-03-08 12:05:00|741.5|740.5|738.8|738.2|741.8|741.2|738.8|738.2|167
1646741400000|2022-03-08 12:10:00|739.1|738.5|735.9|735.3|739.6|739|735.8|735.2|264
1646741700000|2022-03-08 12:15:00|736|735.4|735.1|734.5|736.9|736.3|734.4|733.8|222
1646742000000|2022-03-08 12:20:00|734.9|734.3|737.3|736.7|737.8|737.2|734.8|733.8|158
1646742300000|2022-03-08 12:25:00|737.5|736.9|737.8|737.2|739.2|738.6|736.7|736.1|317
1646742600000|2022-03-08 12:30:00|737.9|737.3|735.6|735|737.9|737.3|734.6|733.7|118
1646742900000|2022-03-08 12:35:00|735.4|734.8|731.7|731.1|736|735.2|731.7|731.1|257
1646743200000|2022-03-08 12:40:00|731.8|731.2|733.7|733.1|734.3|733.6|730.8|730.2|266
1646743500000|2022-03-08 12:45:00|734.1|733.5|733|732|734.1|733.5|730.9|730.1|387
1646743800000|2022-03-08 12:50:00|733.2|732.4|735.9|734.9|736.3|735.6|733|732.4|184
1646744100000|2022-03-08 12:55:00|735.6|735|735.2|734.6|736.6|736|735.2|734.6|176
1646744400000|2022-03-08 13:00:00|735.3|734.7|735.5|734.9|736.6|735.9|733.2|732.6|140
1646744700000|2022-03-08 13:05:00|735.3|734.7|736.4|735.8|736.5|735.9|734.3|733.6|77
1646745000000|2022-03-08 13:10:00|736.6|736|740.3|739.7|741.2|740.6|736.6|736|294
1646745300000|2022-03-08 13:15:00|740.4|739.8|744.3|743.7|744.7|744.1|740.1|739.5|452
1646745600000|2022-03-08 13:20:00|744.4|743.8|742.9|742.3|746.4|745.7|742.9|742.3|340
1646745900000|2022-03-08 13:25:00|742.8|742.2|744|743.4|745.7|745.1|742.6|742|217
1646746200000|2022-03-08 13:30:00|743.7|743.1|747.3|746.7|747.3|746.7|742.8|742.2|430
1646746500000|2022-03-08 13:35:00|747.2|746.6|745|744.4|748.2|747.6|744.2|743.6|365
1646746800000|2022-03-08 13:40:00|744.8|744.2|743.6|743|744.8|744.2|740.7|740.1|372
1646749800000|2022-03-08 14:30:00|746.9|746.3|742.2|741.2|747.9|747.2|736.1|735.5|2900
1646750100000|2022-03-08 14:35:00|742.1|741.5|740.5|739.9|747.7|747.1|738.5|737.9|1569
1646750400000|2022-03-08 14:40:00|740.7|740.1|740|739.4|743.9|743.3|738.5|737.9|950
1646750700000|2022-03-08 14:45:00|740.1|739.5|746.5|745.9|747.7|747.1|740.1|739.5|1487
1646751000000|2022-03-08 14:50:00|746.3|745.7|747.1|746.5|749.5|748.9|744.9|744.3|1502
1646751300000|2022-03-08 14:55:00|746.9|746.3|748.4|747.8|749.3|748.7|746.6|746|763
1646751600000|2022-03-08 15:00:00|748.9|748.3|747.8|747.2|749.4|748.8|746.8|746.2|782
1646751900000|2022-03-08 15:05:00|747.7|747.1|742.7|742.1|748.6|748|742.2|741.6|1123
1646752200000|2022-03-08 15:10:00|742.9|742.3|744.8|744.2|745.6|745|742.5|741.9|1077
1646752500000|2022-03-08 15:15:00|744.9|744.3|744.4|743.8|747.4|746.8|743.9|743.3|1009
1646752800000|2022-03-08 15:20:00|744.3|743.7|743.8|743.2|746.9|746.3|743.8|743.2|635
1646753100000|2022-03-08 15:25:00|743.5|742.9|746.1|745.5|748.3|747.7|743.5|742.9|463
1646753400000|2022-03-08 15:30:00|745.9|745.3|748.6|748|749|748.4|744.2|743.6|751
1646753700000|2022-03-08 15:35:00|748.7|748.1|747.3|746.7|748.7|748.1|745.4|744.8|738
1646754000000|2022-03-08 15:40:00|747.4|746.8|744.3|743.7|747.5|746.9|744|743.4|635
1646754300000|2022-03-08 15:45:00|744|743.4|741.6|741|744.6|744|740.7|740.1|1127
1646754600000|2022-03-08 15:50:00|741.7|741.1|742.4|741.8|743.2|742.6|740.2|739.6|550
1646754900000|2022-03-08 15:55:00|742.3|741.7|743.9|743.3|743.9|743.3|741.2|740.6|548
1646755200000|2022-03-08 16:00:00|743.8|743.2|744.1|743.5|745.6|745|742.5|741.9|556
1646755500000|2022-03-08 16:05:00|743.8|743.2|741.3|740.7|743.8|743.2|740.4|739.8|530
1646755800000|2022-03-08 16:10:00|741.1|740.5|744.3|743.7|744.6|744|741.1|740.5|396
1646756100000|2022-03-08 16:15:00|744.2|743.6|742|741.4|744.4|743.8|739.5|738.9|550
1646756400000|2022-03-08 16:20:00|742.1|741.5|744.1|743.5|744.8|744.2|741.8|741.2|787
1646756700000|2022-03-08 16:25:00|744.3|743.7|741.9|741.3|745.4|744.8|741.4|740.8|1111
1646757000000|2022-03-08 16:30:00|742|741.4|740.3|739.7|742|741.4|738.1|737.5|1179
1646757300000|2022-03-08 16:35:00|740.2|739.6|741.1|740.5|742.4|741.6|739.6|739|677
1646757600000|2022-03-08 16:40:00|740.9|740.3|740.2|739.6|741|740.4|739.2|738.6|513
1646757900000|2022-03-08 16:45:00|740|739.4|736.8|736.2|740.5|739.9|736.8|736.1|623
1646758200000|2022-03-08 16:50:00|736.7|736.1|736.6|736|738.6|738|736|735.4|512
1646758500000|2022-03-08 16:55:00|736.8|736.2|737.2|736.6|739.2|738.2|736.3|735.7|666
1646758800000|2022-03-08 17:00:00|737|736.4|737.1|736.5|737.4|736.8|735.8|735.2|433
1646759100000|2022-03-08 17:05:00|737.2|736.6|735.8|735.2|739.2|738.6|735.8|735.2|513
1646759400000|2022-03-08 17:10:00|735.5|734.9|735|734.4|737.2|736.6|733.9|733.3|1529
1646759700000|2022-03-08 17:15:00|735.4|734.8|731.2|730.6|737.5|736.9|730.8|730.1|1211
1646760000000|2022-03-08 17:20:00|731.1|730.5|732.2|731.6|732.4|731.8|728.7|728.1|1582
1646760300000|2022-03-08 17:25:00|732|731.4|730.7|730.1|733.4|732.8|730.1|729.5|891
1646760600000|2022-03-08 17:30:00|730.6|730|725.8|725.2|731.2|730.6|725.6|725|1722
1646760900000|2022-03-08 17:35:00|725.9|725.3|724.6|724|727.7|727.1|724.3|723.7|1806
1646761200000|2022-03-08 17:40:00|724.7|723.7|730.8|730.2|731.1|730.5|724.4|723.7|1079
1646761500000|2022-03-08 17:45:00|730.9|730.3|731.8|730.8|731.8|731.2|729.2|728.6|1069
1646761800000|2022-03-08 17:50:00|731.7|731.1|733.2|732.6|734.4|733.8|731.4|730.8|863
1646762100000|2022-03-08 17:55:00|733|732.4|730.6|729.6|734.2|733.6|729.5|728.9|901
1646762400000|2022-03-08 18:00:00|730.3|729.7|730.7|730.1|732.1|731.5|729.7|729.1|795
1646762700000|2022-03-08 18:05:00|731|730.4|731.1|730.5|732|731.4|729.9|729.3|654
1646763000000|2022-03-08 18:10:00|730.9|730.3|727.7|727.1|731.6|731|727.3|726.7|623
1646763300000|2022-03-08 18:15:00|728|727.4|728.2|727.6|729|728.4|726.5|725.9|689
1646763600000|2022-03-08 18:20:00|728.4|727.8|730.7|730.1|731|730.4|727.7|727.1|470
1646763900000|2022-03-08 18:25:00|730.5|729.9|735.6|735|736.8|736.2|730.5|729.9|1272
1646764200000|2022-03-08 18:30:00|736.8|736.2|742.9|742.3|743.8|743.2|736.7|736.1|1623
1646764500000|2022-03-08 18:35:00|743.2|742.6|747.1|746.5|749.5|748.9|743.1|742.3|2249
1646764800000|2022-03-08 18:40:00|747|746.4|748.4|747.8|754.6|754|747|746.4|1929
1646765100000|2022-03-08 18:45:00|748.3|747.7|746.7|746.1|751.5|750.9|744.6|744|2127
1646765400000|2022-03-08 18:50:00|746.6|746|741.3|740.7|747.3|746.6|738.7|737.8|1751
1646765700000|2022-03-08 18:55:00|741.4|740.8|744.9|744.3|745.4|744.8|741.1|740.5|1005
1646766000000|2022-03-08 19:00:00|745|744.4|747.5|746.9|748.6|748|744.4|743.8|1080
1646766300000|2022-03-08 19:05:00|747.4|746.8|749.5|748.9|749.5|748.9|745.6|745|1428
1646766600000|2022-03-08 19:10:00|749.6|749|749.1|748.5|750.7|750.1|746.3|745.7|2972
1646766900000|2022-03-08 19:15:00|749.3|748.7|748.7|748.1|750.7|750|746.3|745.2|2560
1646787600000|2022-03-09 01:00:00|746.2|745.6|744.9|744.3|747.9|747.3|744.7|744.1|730
1646787900000|2022-03-09 01:05:00|744.7|744.1|747|746.4|750.1|749.4|744.1|743.5|804
1646788200000|2022-03-09 01:10:00|746.9|746.3|744.7|744.1|747.1|746.5|744|743.4|119
1646788500000|2022-03-09 01:15:00|744.6|744|743.2|742.6|744.8|744.2|742.7|742.1|167
1646788800000|2022-03-09 01:20:00|743.3|742.7|744.9|744.3|745.5|744.8|743.3|742.7|100
1646789100000|2022-03-09 01:25:00|745.2|744.2|745.7|745.1|746.2|745.5|744.2|743.5|141
1646789400000|2022-03-09 01:30:00|745.6|745|744.9|744.3|746.3|745.7|744.5|743.9|45
1646789700000|2022-03-09 01:35:00|744.7|744.1|747.1|746.5|747.5|746.9|744.2|743.4|129
1646790000000|2022-03-09 01:40:00|747.2|746.6|746.9|746.3|747.4|746.7|745.6|745|80
1646790300000|2022-03-09 01:45:00|746.8|746.2|744.6|744|747.4|746.7|744.4|743.7|138
1646790600000|2022-03-09 01:50:00|744.7|744.1|745.9|745.3|746.4|745.7|744|743.4|54
1646790900000|2022-03-09 01:55:00|745.8|745.2|745.5|744.5|746|745.3|744.5|743.9|56
1646791200000|2022-03-09 02:00:00|745.1|744.8|747.9|747.3|748.2|747.6|745.1|744.8|216
1646791500000|2022-03-09 02:05:00|748|747.4|748.8|748.2|749.1|748.4|747.8|747.2|96
1646791800000|2022-03-09 02:10:00|749.1|748.5|748.6|748|749.4|748.8|747.9|747.3|103
1646792100000|2022-03-09 02:15:00|748.4|747.8|748.2|747.6|748.7|748|747.8|747.2|30
1646792400000|2022-03-09 02:20:00|748.5|747.9|748.9|748.3|749.1|748.5|748.4|747.8|93
1646792700000|2022-03-09 02:25:00|749|748.4|748.6|748|749|748.4|748.4|747.8|33
1646793000000|2022-03-09 02:30:00|748.9|748.3|749.3|748.7|749.3|748.7|748.4|747.8|38
1646793300000|2022-03-09 02:35:00|749.2|748.6|746.9|746.3|749.2|748.6|746.7|746.1|104
1646793600000|2022-03-09 02:40:00|747|746.4|747.8|747.2|747.8|747.2|747|746.4|72
1646793900000|2022-03-09 02:45:00|747.7|747.1|748.2|747.6|748.2|747.6|747.4|746.8|18
1646794200000|2022-03-09 02:50:00|748.3|747.7|751.2|750.6|752|751.4|748.3|747.7|209
1646794500000|2022-03-09 02:55:00|751.1|750.5|750.9|750.3|751.7|751.1|750.6|750|79
1646794800000|2022-03-09 03:00:00|751|750.4|750.4|749.8|751.1|750.5|750.4|749.8|30
1646795100000|2022-03-09 03:05:00|750.5|749.9|750.7|750.1|751.2|750.6|750.3|749.7|53
1646795400000|2022-03-09 03:10:00|750.6|750|750.2|749.6|750.7|750.1|750.1|749.5|34
1646795700000|2022-03-09 03:15:00|750.1|749.5|750|749.4|750.1|749.5|748.8|748.2|53
1646796000000|2022-03-09 03:20:00|750.1|749.5|750.2|749.6|750.4|749.8|749.6|749|21
1646796300000|2022-03-09 03:25:00|750.1|749.5|749.4|748.8|750.1|749.5|749.4|748.8|20
1646796600000|2022-03-09 03:30:00|749.5|748.9|748.8|748.2|749.6|749|748.3|747.7|63
1646796900000|2022-03-09 03:35:00|748.7|748.1|748.3|747.7|748.7|748.1|748|747.4|46
1646797200000|2022-03-09 03:40:00|748.4|747.8|747.9|747.3|748.8|748.2|747.9|747.3|33
1646797500000|2022-03-09 03:45:00|748|747.4|749.1|748.5|749.5|748.9|748|747.4|38
1646797800000|2022-03-09 03:50:00|749.2|748.6|748|747.4|749.2|748.6|748|747.4|42
1646798100000|2022-03-09 03:55:00|747.9|747.3|747.2|746.6|748.1|747.5|747.2|746.6|60
1646798400000|2022-03-09 04:00:00|747|746.4|747.7|747.1|747.7|747.1|746.8|746.2|34
1646798700000|2022-03-09 04:05:00|747.8|747.2|748.1|747.5|748.5|747.9|747.8|747.2|32
1646799000000|2022-03-09 04:10:00|748.2|747.6|748.3|747.7|748.7|748.1|748.1|747.5|18
1646799300000|2022-03-09 04:15:00|748.2|747.6|748.7|748.1|748.7|748.1|748.2|747.6|9
1646799600000|2022-03-09 04:20:00|748.6|748|749.2|748.6|749.6|749|748.6|748|55
1646799900000|2022-03-09 04:25:00|749.3|748.7|748.3|747.7|749.3|748.7|748.2|747.6|18
1646800200000|2022-03-09 04:30:00|748.1|747.5|747.6|747|748.1|747.5|747.3|746.7|14
1646800500000|2022-03-09 04:35:00|747.5|746.9|747.4|746.8|748|747.4|747.3|746.7|17
1646800800000|2022-03-09 04:40:00|747.7|747.1|747.7|747.1|748|747.4|747.6|747|22
1646801100000|2022-03-09 04:45:00|747.6|747|746.9|746.3|747.6|747|746.4|745.8|18
1646801400000|2022-03-09 04:50:00|746.6|746|746.6|746|746.7|746.1|746.4|745.8|16
1646801700000|2022-03-09 04:55:00|746.5|745.9|746.2|745.6|746.8|746.2|745.4|744.8|57
1646802000000|2022-03-09 05:00:00|746.1|745.5|746.3|745.7|746.5|745.9|746|745.4|20
1646802300000|2022-03-09 05:05:00|746.2|745.6|746.9|746.3|746.9|746.3|746.2|745.6|12
1646802600000|2022-03-09 05:10:00|746.7|746.1|746.6|746|747|746.4|746.5|745.9|21
1646802900000|2022-03-09 05:15:00|746.7|746.1|747.1|746.5|747.5|746.9|746.7|746.1|27
1646803200000|2022-03-09 05:20:00|747.2|746.6|748.6|748|749.2|748.6|747.2|746.6|43
1646803500000|2022-03-09 05:25:00|748.5|747.9|748.8|748.2|749|748.4|747.9|747.3|92
1646803800000|2022-03-09 05:30:00|749|748.4|749.8|749.2|749.8|749.2|748.4|747.8|73
1646804100000|2022-03-09 05:35:00|749.7|749.1|748.6|748|750|749.4|748.6|748|73
1646804400000|2022-03-09 05:40:00|748.7|748.1|748.1|747.5|749|748.4|747.9|747.3|18
1646804700000|2022-03-09 05:45:00|747.5|746.9|747.9|747.3|748.4|747.8|747.5|746.9|48
1646805000000|2022-03-09 05:50:00|748.1|747.5|748.6|748|749.4|748.8|748.1|747.5|27
1646805300000|2022-03-09 05:55:00|748.7|748.1|749|748.4|749.1|748.5|748.5|747.9|15
1646805600000|2022-03-09 06:00:00|749.1|748.5|750|749.4|750.2|749.6|748.9|748.3|58
1646805900000|2022-03-09 06:05:00|750.1|749.5|750.1|749.5|750.5|749.9|749.8|749.2|40
1646806200000|2022-03-09 06:10:00|750.2|749.6|748.4|747.8|750.3|749.7|748.4|747.8|85
1646806500000|2022-03-09 06:15:00|748.5|747.9|748.3|747.7|748.9|748.3|748.1|747.5|54
1646806800000|2022-03-09 06:20:00|748.5|747.9|748.7|748.1|748.7|748.1|748.1|747.5|20
1646807100000|2022-03-09 06:25:00|748.8|748.2|749.5|748.9|749.5|748.9|748.8|748.2|21
1646807400000|2022-03-09 06:30:00|749.4|748.8|749.9|749.3|750.1|749.5|748.9|748.3|25
1646807700000|2022-03-09 06:35:00|749.8|749.2|749.8|749.2|750.5|749.9|749.8|749.2|27
1646808000000|2022-03-09 06:40:00|750|749.4|750.8|750.2|750.8|750.2|749.9|749.3|61
1646808300000|2022-03-09 06:45:00|750.5|749.9|750.6|750|750.9|750.3|749.8|749.2|82
1646808600000|2022-03-09 06:50:00|750.8|750.2|751.9|751.3|752|751.4|750.8|750.2|58
1646808900000|2022-03-09 06:55:00|752|751.4|752.7|752.1|752.8|752.2|751.4|750.8|160
1646809200000|2022-03-09 07:00:00|752.6|752|753.4|752.8|753.6|753|752.3|751.7|294
1646809500000|2022-03-09 07:05:00|753.3|752.7|751.5|750.9|753.3|752.7|751.3|750.7|95
1646809800000|2022-03-09 07:10:00|751.4|750.8|751.7|751.1|751.8|751.2|750.9|750.3|45
1646810100000|2022-03-09 07:15:00|751.6|751|752|751.4|752.2|751.6|751.6|751|20
1646810400000|2022-03-09 07:20:00|751.9|751.3|752.7|752.1|752.8|752.2|751.8|751.2|26
1646810700000|2022-03-09 07:25:00|752.6|752|751.9|751.3|752.6|752|751.3|750.7|47
1646811000000|2022-03-09 07:30:00|752|751.4|750.6|750|752|751.4|749.6|749|95
1646811300000|2022-03-09 07:35:00|750.5|749.9|749.2|748.6|751.2|750.5|749.2|748.6|69
1646811600000|2022-03-09 07:40:00|749.1|748.5|750.2|749.6|750.2|749.6|748.7|748|52
1646811900000|2022-03-09 07:45:00|750.5|749.9|749.9|749.3|750.5|749.9|749.5|748.9|45
1646812200000|2022-03-09 07:50:00|750.2|749.6|750.6|750|751.2|750.5|750.1|749.5|40
1646812500000|2022-03-09 07:55:00|750.4|749.8|749.5|748.9|750.4|749.8|749.3|748.7|51
1646812800000|2022-03-09 08:00:00|749.4|748.8|751.5|750.5|751.6|751|749|748.4|76
1646813100000|2022-03-09 08:05:00|751.4|750.8|747.9|747.3|751.4|750.8|747.9|747.3|107
1646813400000|2022-03-09 08:10:00|748.2|747.6|746.9|746.3|748.2|747.6|746.7|746.1|139
1646813700000|2022-03-09 08:15:00|747.2|746.6|749.3|748.7|749.7|749|746|745.4|174
1646814000000|2022-03-09 08:20:00|749.2|748.2|748.9|748.3|749.6|749|747.6|747|34
1646814300000|2022-03-09 08:25:00|748.6|748|748.6|748|748.6|748|747.1|746.5|19
1646814600000|2022-03-09 08:30:00|748.8|748.2|748.6|748|749.5|748.9|748.1|747.5|33
1646814900000|2022-03-09 08:35:00|748.7|748.1|749.2|748.6|749.9|749.3|747.6|747|49
1646815200000|2022-03-09 08:40:00|749.1|748.5|749.9|749.3|750.5|749.9|749.1|748.5|54
1646815500000|2022-03-09 08:45:00|750.1|749.5|749.4|748.4|750.4|749.8|749.1|748.4|79
1646815800000|2022-03-09 08:50:00|749.3|748.8|748.7|748.1|749.5|748.9|748.5|747.9|32
1646816100000|2022-03-09 08:55:00|748.6|748|749.8|749.2|750.5|749.9|748.3|747.5|86
1646816400000|2022-03-09 09:00:00|750.2|749.6|749.4|748.8|750.8|750.2|749.4|748.8|56
1646816700000|2022-03-09 09:05:00|749.3|748.7|749.8|749.2|751.1|750.5|749.3|748.7|77
1646817000000|2022-03-09 09:10:00|749.7|749.1|747.9|747.3|749.7|749.1|747.9|747.3|90
1646817300000|2022-03-09 09:15:00|748.1|747.5|746.6|746|748.4|747.8|746.6|746|87
1646817600000|2022-03-09 09:20:00|746.4|745.8|747.3|746.7|747.7|747.1|746.3|745.6|43
1646817900000|2022-03-09 09:25:00|747.5|746.9|745.4|744.8|747.6|747|745.4|744.8|136
1646818200000|2022-03-09 09:30:00|745.7|745.1|745.4|744.8|746.7|746.1|745.4|744.8|69
1646818500000|2022-03-09 09:35:00|745.1|744.5|742.3|741.7|745.7|745.1|742.1|741.5|190
1646818800000|2022-03-09 09:40:00|742.1|741.5|742.1|741.1|743.2|742.1|740.7|740.1|233
1646819100000|2022-03-09 09:45:00|742|741.4|744.2|743.6|744.3|743.7|742|741.1|124
1646819400000|2022-03-09 09:50:00|744.3|743.7|744.2|743.6|745.7|745.1|743.6|743|205
1646819700000|2022-03-09 09:55:00|744|743.4|743.2|742.6|744.3|743.5|742.9|742.3|34
1646820000000|2022-03-09 10:00:00|743.1|742.5|739.6|739|743.8|743.1|739.4|738.8|267
1646820300000|2022-03-09 10:05:00|739.7|739.1|739.1|738.5|740.4|739.8|738.8|738.2|285
1646820600000|2022-03-09 10:10:00|739|738.4|740.1|739.5|740.1|739.5|739|738.4|107
1646820900000|2022-03-09 10:15:00|740|739.4|741.6|741|741.6|741|739.5|738.9|85
1646821200000|2022-03-09 10:20:00|741.5|740.9|740.4|739.8|741.6|741|740|739.4|115
1646821500000|2022-03-09 10:25:00|740.3|739.7|739.2|738.6|740.4|739.8|739.1|738.5|135
1646821800000|2022-03-09 10:30:00|739.1|738.5|739.1|738.5|739.2|738.6|738.6|738|264
1646822100000|2022-03-09 10:35:00|739.4|738.8|739.4|738.8|739.6|739|738.6|738|189
1646822400000|2022-03-09 10:40:00|739.3|738.7|738.4|737.8|739.4|738.8|738.4|737.8|99
1646822700000|2022-03-09 10:45:00|738.6|738|738.2|737.6|738.6|738|738|737.4|208
1646823000000|2022-03-09 10:50:00|738.3|737.7|739.1|738.5|739.9|739.3|738.1|737.5|562
1646823300000|2022-03-09 10:55:00|738.9|738.3|739.4|738.8|739.4|738.8|738|737.4|385
1646823600000|2022-03-09 11:00:00|739.6|739|739.1|738.5|740.4|739.8|739|738.4|146
1646823900000|2022-03-09 11:05:00|739.3|738.7|738.4|737.8|739.6|739|738.3|737.7|94
1646824200000|2022-03-09 11:10:00|738.3|737.7|738.3|737.7|738.6|738|738|737.4|268
1646824500000|2022-03-09 11:15:00|738.2|737.6|737.7|737.1|738.6|738|736.2|735.6|633
1646824800000|2022-03-09 11:20:00|737.8|737.2|737.1|736.5|737.9|737.3|736.8|736.2|105
1646825100000|2022-03-09 11:25:00|737|736.4|736.3|735.7|737.1|736.5|735.7|735.1|154
1646825400000|2022-03-09 11:30:00|736.2|735.6|736.9|736.3|736.9|736.3|736|735.4|50
1646825700000|2022-03-09 11:35:00|736.8|736.2|737|736.4|737.4|736.8|736.8|736.2|103
1646826000000|2022-03-09 11:40:00|736.9|736.3|739.5|738.9|739.5|738.9|736.8|736.2|220
1646826300000|2022-03-09 11:45:00|739.3|738.7|740|739.4|740.8|740.2|738.8|738.2|351
1646826600000|2022-03-09 11:50:00|740.1|739.5|738.8|738.2|740.1|739.5|737|736.4|127
1646826900000|2022-03-09 11:55:00|738.9|738.3|741|740.4|742.8|742.2|738.6|738|170
1646827200000|2022-03-09 12:00:00|741.5|740.9|742.5|741.9|742.6|741.9|740.8|740.1|68
1646827500000|2022-03-09 12:05:00|742.6|742|742.6|742|742.7|742.1|741.3|740.7|65
1646827800000|2022-03-09 12:10:00|742.7|742.1|744.5|743.5|744.5|743.6|742|741.4|88
1646828100000|2022-03-09 12:15:00|744.4|743.8|744.3|743.7|745.4|744.8|743.8|743.2|142
1646828400000|2022-03-09 12:20:00|744.4|743.8|744.7|744.1|745.7|745.1|743.4|742.8|97
1646828700000|2022-03-09 12:25:00|744.6|744|744.1|743.5|745|744.3|743.6|743|112
1646829000000|2022-03-09 12:30:00|744|743.4|744.6|744|746.1|745.5|743.9|743.3|95
1646829300000|2022-03-09 12:35:00|744.5|743.9|742.6|742|744.7|744.1|741.3|740.7|98
1646829600000|2022-03-09 12:40:00|742.7|742.1|741.1|740.5|742.9|742.3|741.1|740.4|133
1646829900000|2022-03-09 12:45:00|741|740.4|741.8|741.2|742.8|742.2|740.4|739.8|125
1646830200000|2022-03-09 12:50:00|742|741.4|743.5|742.9|744.4|743.8|742|741.4|143
1646830500000|2022-03-09 12:55:00|743.4|742.8|742.5|741.9|743.9|743.3|742.3|741.7|66
1646830800000|2022-03-09 13:00:00|742.7|742.1|741.2|740.6|742.7|742.1|740.2|739.6|210
1646831100000|2022-03-09 13:05:00|741.3|740.7|742.5|741.9|743|742.1|741|740.4|170
1646831400000|2022-03-09 13:10:00|742.4|741.8|743.6|743|744.2|743.5|741.8|741.2|98
1646831700000|2022-03-09 13:15:00|743.5|742.9|741.2|740.6|744.1|743.5|741|740.4|144
1646832000000|2022-03-09 13:20:00|741.1|740.5|741.1|740.5|741.7|741.1|739.5|738.9|201
1646832300000|2022-03-09 13:25:00|740.9|740.3|741.1|740.5|741.4|740.8|739.8|739.2|139
1646832600000|2022-03-09 13:30:00|741.2|740.6|738.3|737.7|741.3|740.7|738.2|737.6|304
1646832900000|2022-03-09 13:35:00|738.2|737.6|738.2|737.6|740.9|740.3|737.8|737.2|591
1646833200000|2022-03-09 13:40:00|738.3|737.7|740.9|740.3|741|740.4|738.1|737.5|274
1646836200000|2022-03-09 14:30:00|738.9|738.3|736.9|736.3|740.1|739.5|735.6|735|2156
1646836500000|2022-03-09 14:35:00|737|736.4|738.4|737.8|739.4|738.8|735.4|734.8|1056
1646836800000|2022-03-09 14:40:00|738.9|738.3|739|738.4|740.9|740.3|737.3|736.7|1318
1646837100000|2022-03-09 14:45:00|739.5|738.9|739.1|738.5|740.9|740.3|737.9|737.3|939
1646837400000|2022-03-09 14:50:00|739|738.4|743.2|742.6|743.2|742.6|735.8|735.2|1111
1646837700000|2022-03-09 14:55:00|743|742.4|739.9|739.3|743.3|742.7|739.2|738.6|775
1646838000000|2022-03-09 15:00:00|739.6|739|741.3|740.7|741.9|741.3|739.6|739|697
1646838300000|2022-03-09 15:05:00|741.5|740.9|739.9|739.3|743.6|743|739.9|739.3|708
1646838600000|2022-03-09 15:10:00|739.8|739.2|737.2|736.6|739.9|739.3|736.6|736|1000
1646838900000|2022-03-09 15:15:00|737.3|736.7|741|740.4|742.3|741.7|736.3|735.7|834
1646839200000|2022-03-09 15:20:00|740.8|740.2|737.7|737.1|740.8|740.2|736.8|736.2|706
1646839500000|2022-03-09 15:25:00|737.9|737.3|736.9|736.3|738.7|738.1|736.6|736|2346
1646839800000|2022-03-09 15:30:00|737.1|736.5|737.5|736.9|740|739.4|736.9|736.3|1564
1646840100000|2022-03-09 15:35:00|737.8|737.2|739.5|738.9|740.4|739.8|737.8|737.2|1102
1646840400000|2022-03-09 15:40:00|739.8|739.2|738.3|737.7|740.1|739.5|737.5|736.9|1099
1646840700000|2022-03-09 15:45:00|738.2|737.6|735.9|735.3|738.6|738|735.6|735|1123
1646841000000|2022-03-09 15:50:00|735.6|735|733.4|732.8|735.9|735.3|732.2|731.6|1482
1646841300000|2022-03-09 15:55:00|733.3|732.7|735.1|734.5|735.8|735.2|733|732.4|1024
1646841600000|2022-03-09 16:00:00|735.2|734.6|732.7|732.1|735.4|734.8|732.6|732|898
1646841900000|2022-03-09 16:05:00|733|732.4|734.5|733.9|734.8|734.2|732.6|732|666
1646842200000|2022-03-09 16:10:00|734.7|734.1|734.8|734.2|735.1|734.5|733.4|732.8|814
1646842500000|2022-03-09 16:15:00|734.7|734.1|734.9|734.3|735.7|735.1|734|733.4|1128
1646842800000|2022-03-09 16:20:00|734.8|734.2|735|734.4|735.7|735.1|734.5|733.9|547
1646843100000|2022-03-09 16:25:00|734.8|734.2|735.3|734.7|736.4|735.8|734.8|734.2|690
1646843400000|2022-03-09 16:30:00|735.4|734.8|734.6|734|735.6|735|733.7|733.1|632
1646843700000|2022-03-09 16:35:00|734.7|734.1|736.7|736.1|737.5|736.9|733.9|733.3|638
1646844000000|2022-03-09 16:40:00|736.6|736|734.7|734.1|736.6|736|733.8|733.2|694
1646844300000|2022-03-09 16:45:00|734.5|733.9|735.7|735.1|736|735.4|733.7|733.1|784
1646844600000|2022-03-09 16:50:00|735.5|734.9|737.2|736.6|737.8|737.2|735.2|734.6|573
1646844900000|2022-03-09 16:55:00|737.3|736.7|736|735.4|737.6|736.9|735.2|734.5|731
1646845200000|2022-03-09 17:00:00|741.5|740.5|733.4|732.8|742.4|740.9|733|732.4|2365
1646845500000|2022-03-09 17:05:00|733.3|732.7|737.8|737.2|739.1|738.3|733|732.4|1177
1646845800000|2022-03-09 17:10:00|737.7|737.1|737.4|736.8|738|737.4|736.2|735.6|1115
1646846100000|2022-03-09 17:15:00|737.9|737.3|738|737.4|740.1|739.5|737.4|736.8|732
1646846400000|2022-03-09 17:20:00|737.9|737.3|735.9|735.3|738.3|737.7|735.9|735.3|591
1646846700000|2022-03-09 17:25:00|735.4|734.8|733.5|732.9|736.3|735.7|733.3|732.7|1030
1646847000000|2022-03-09 17:30:00|733.3|732.7|728.6|728|734.1|733.5|728.2|727.6|3455
1646847300000|2022-03-09 17:35:00|728.5|727.9|727.8|727.2|729.4|728.8|726|725.4|2023
1646847600000|2022-03-09 17:40:00|727.5|726.9|727.8|727.2|730.7|730.1|727.5|726.9|1254
1646847900000|2022-03-09 17:45:00|727.7|727.1|729.9|729.3|730.3|729.7|727|726.4|1085
1646848200000|2022-03-09 17:50:00|730|729.4|731|730.4|732|731.4|729.2|728.6|659
1646848500000|2022-03-09 17:55:00|731.1|730.5|731.2|730.6|731.7|731.1|729.5|728.9|628
1646848800000|2022-03-09 18:00:00|731.3|730.7|732.2|731.6|733.3|732.7|731.3|730.7|684
1646849100000|2022-03-09 18:05:00|732.3|731.7|732.7|732.1|733.9|733.3|731.9|731.3|539
1646849400000|2022-03-09 18:10:00|733.1|732.5|731.5|730.9|733.1|732.5|731|730.4|353
1646849700000|2022-03-09 18:15:00|731.4|730.8|732.3|731.7|732.5|731.9|729.7|729.1|822
1646850000000|2022-03-09 18:20:00|732.5|731.9|730.9|730.3|733.4|732.8|730.8|730.2|739
1646850300000|2022-03-09 18:25:00|730.7|730.1|729.7|729.1|730.9|730.3|728.6|728|570
1646850600000|2022-03-09 18:30:00|729.6|729|729.4|728.8|730.2|729.6|729|728.4|374
1646850900000|2022-03-09 18:35:00|729.5|728.9|729.4|728.8|729.7|729.1|728.3|727.7|1124
1646851200000|2022-03-09 18:40:00|729.5|728.9|730.1|729.5|730.7|730.1|729.2|728.6|436
1646851500000|2022-03-09 18:45:00|730|729.4|729.4|728.8|730.5|729.9|729|728.4|509
1646851800000|2022-03-09 18:50:00|729.3|728.7|729|728.4|729.4|728.8|728.4|727.8|316
1646852100000|2022-03-09 18:55:00|729.1|728.5|728.6|728|729.3|728.7|728.3|727.7|283
1646852400000|2022-03-09 19:00:00|728.9|728.3|727.4|726.8|729|728.4|727.2|726.6|570
1646852700000|2022-03-09 19:05:00|727.6|727|727.7|727.1|728.7|728.1|727|726.4|1206
1646853000000|2022-03-09 19:10:00|727.5|726.9|727.8|727.2|728.8|728.2|727.2|726.6|4926
1646853300000|2022-03-09 19:15:00|727.6|727|727.7|727.1|729.6|729|727.5|726.9|2148
1646874000000|2022-03-10 01:00:00|727.3|726.7|726|725.4|728.3|727.7|725.5|724.9|912
1646874300000|2022-03-10 01:05:00|725.9|725.3|727|726.4|727|726.4|723.9|723.3|861
1646874600000|2022-03-10 01:10:00|727.1|726.5|729.3|728.7|731.8|731.2|726.8|726.2|463
1646874900000|2022-03-10 01:15:00|729.4|728.8|730.9|730.3|730.9|730.3|728.4|727.8|156
1646875200000|2022-03-10 01:20:00|730.8|730.2|730.1|729.5|730.9|730.3|729.6|729|80
1646875500000|2022-03-10 01:25:00|730.3|729.7|730.1|729.5|731.3|730.7|729.9|729.3|126
1646875800000|2022-03-10 01:30:00|730.4|729.8|730.2|729.6|731.3|730.7|730|729.4|82
1646876100000|2022-03-10 01:35:00|730.3|729.7|731|730.4|731.2|730.6|730|729.4|54
1646876400000|2022-03-10 01:40:00|730.9|730.3|732.7|732.1|733.2|732.6|730.8|730.2|171
1646876700000|2022-03-10 01:45:00|732.6|732|734.1|733.5|734.3|733.7|732.2|731.6|86
1646877000000|2022-03-10 01:50:00|733.9|733.3|734.5|733.9|735.5|734.9|733.7|733.1|151
1646877300000|2022-03-10 01:55:00|734.6|734|735.2|734.6|735.8|735.2|734.4|733.8|133
1646877600000|2022-03-10 02:00:00|735.3|734.7|734.1|733.5|735.3|734.7|734.1|733.5|103
1646877900000|2022-03-10 02:05:00|734.3|733.7|734.9|734.3|736.2|735.6|734.3|733.7|79
1646878200000|2022-03-10 02:10:00|734.7|734.1|733.5|732.9|734.8|734.2|733.4|732.8|116
1646878500000|2022-03-10 02:15:00|733.4|732.8|733.4|732.8|733.6|733|733.2|732.6|56
1646878800000|2022-03-10 02:20:00|733.5|732.9|733.4|732.8|733.7|733.1|733.2|732.6|59
1646879100000|2022-03-10 02:25:00|733.2|732.6|732.3|731.7|733.2|732.6|732|731.4|106
1646879400000|2022-03-10 02:30:00|732.4|731.8|733.1|732.5|733.8|733.2|732.3|731.7|76
1646879700000|2022-03-10 02:35:00|733|732.4|732.9|732.3|733.5|732.9|732.8|732.2|52
1646880000000|2022-03-10 02:40:00|732.3|731.7|732.7|732.1|732.9|732.3|732.2|731.6|48
1646880300000|2022-03-10 02:45:00|732.6|732|732.1|731.5|732.6|732|732|731.4|93
1646880600000|2022-03-10 02:50:00|732.2|731.6|732.2|731.6|732.5|731.9|732.2|731.6|45
1646880900000|2022-03-10 02:55:00|732.1|731.5|733.1|732.5|733.2|732.6|732.1|731.5|60
1646881200000|2022-03-10 03:00:00|733.2|732.6|734.1|733.5|734.3|733.7|733.2|732.6|35
1646881500000|2022-03-10 03:05:00|734.2|733.6|735.3|734.7|735.4|734.8|734.1|733.5|183
1646881800000|2022-03-10 03:10:00|735.2|734.6|734.2|733.6|735.3|734.7|733.6|733|64
1646882100000|2022-03-10 03:15:00|734.3|733.7|735.1|734.5|735.3|734.7|734|733.4|52
1646882400000|2022-03-10 03:20:00|735|734.4|736.1|735.5|736.1|735.5|734.8|734.2|83
1646882700000|2022-03-10 03:25:00|735.9|735.3|735.7|735.1|736.5|735.9|735.2|734.6|130
1646883000000|2022-03-10 03:30:00|735.8|735.2|735.6|735|735.8|735.2|735.3|734.7|10
1646883300000|2022-03-10 03:35:00|735.7|735.1|736.5|735.9|737.7|737.1|735.6|735|64
1646883600000|2022-03-10 03:40:00|736.4|735.8|735.6|735|736.4|735.8|735.4|734.8|59
1646883900000|2022-03-10 03:45:00|735.7|735.1|736.1|735.5|736.1|735.5|735|734.4|43
1646884200000|2022-03-10 03:50:00|735.9|735.3|735.7|735.1|736.1|735.5|735.6|735|45
1646884500000|2022-03-10 03:55:00|735.9|735.3|735.6|735|736.1|735.5|735.4|734.8|62
1646884800000|2022-03-10 04:00:00|735.4|734.8|734.5|733.9|735.5|734.9|734.3|733.7|590
1646885100000|2022-03-10 04:05:00|734.4|733.8|734.6|734|734.6|734|734.1|733.5|22
1646885400000|2022-03-10 04:10:00|734.7|734.1|734.2|733.6|734.8|734.2|734|733.4|363
1646885700000|2022-03-10 04:15:00|734.3|733.7|733.9|733.3|734.3|733.7|733.9|733.3|22
1646886000000|2022-03-10 04:20:00|733.8|733.2|733.8|733.2|733.9|733.3|733.5|732.9|16
1646886300000|2022-03-10 04:25:00|733.9|733.3|733.7|733.1|733.9|733.3|733.5|732.9|41
1646886600000|2022-03-10 04:30:00|734|733.4|733.7|733.1|734.3|733.7|733.7|733.1|26
1646886900000|2022-03-10 04:35:00|733.8|733.2|734.2|733.6|734.5|733.9|733.8|733.2|24
1646887200000|2022-03-10 04:40:00|734.3|733.7|733.6|733|734.3|733.7|733.6|733|47
1646887500000|2022-03-10 04:45:00|733.8|733.2|732.9|732.3|733.9|733.3|732.5|731.9|90
1646887800000|2022-03-10 04:50:00|732.8|732.2|732.5|731.9|732.8|732.2|732.1|731.5|53
1646888100000|2022-03-10 04:55:00|732.4|731.8|732.6|732|732.6|732|732.3|731.7|29
1646888400000|2022-03-10 05:00:00|733|732.4|733.4|732.8|733.8|733.2|732.8|732.2|36
1646888700000|2022-03-10 05:05:00|733.3|732.7|733.3|732.7|733.4|732.8|733.3|732.7|15
1646889000000|2022-03-10 05:10:00|733.4|732.8|733.2|732.6|733.4|732.8|733.2|732.6|4
1646889300000|2022-03-10 05:15:00|733|732.4|733.3|732.7|733.4|732.8|733|732.4|24
1646889600000|2022-03-10 05:20:00|733.4|732.8|733.3|732.7|733.6|733|733.3|732.7|13
1646889900000|2022-03-10 05:25:00|733.4|732.8|732.6|732|733.6|733|732.6|732|5
1646890200000|2022-03-10 05:30:00|732.9|732.3|733.8|733.2|735.3|734.7|732.6|732|71
1646890500000|2022-03-10 05:35:00|733.7|733.1|733.5|732.9|733.8|733.2|733|732.4|22
1646890800000|2022-03-10 05:40:00|733.4|732.8|733.5|732.9|733.5|732.9|732.8|732.2|26
1646891100000|2022-03-10 05:45:00|733.6|733|733.8|733.2|733.9|733.3|733.4|732.8|19
1646891400000|2022-03-10 05:50:00|734|733.4|733.9|733.3|734.1|733.5|733.5|732.9|43
1646891700000|2022-03-10 05:55:00|733.8|733.2|733.5|732.9|733.8|733.2|733.3|732.7|15
1646892000000|2022-03-10 06:00:00|733.4|732.8|732.6|732|733.6|733|732.4|731.8|52
1646892300000|2022-03-10 06:05:00|732.7|732.1|732.8|732.2|733.3|732.7|732.4|731.8|49
1646892600000|2022-03-10 06:10:00|733|732.4|732.3|731.7|733.1|732.5|732.1|731.5|21
1646892900000|2022-03-10 06:15:00|732.4|731.8|731.9|731.3|732.5|731.9|731.9|731.3|23
1646893200000|2022-03-10 06:20:00|731.8|731.2|732.2|731.6|732.2|731.6|731.8|731.2|31
1646893500000|2022-03-10 06:25:00|732.3|731.7|732.9|732.3|732.9|732.3|732.2|731.6|35
1646893800000|2022-03-10 06:30:00|732.8|732.2|733.6|733|733.7|733.1|732.4|731.8|31
1646894100000|2022-03-10 06:35:00|733.5|732.9|733.6|733|734.1|733.5|733.1|732.5|31
1646894400000|2022-03-10 06:40:00|733.5|732.9|733.5|732.9|733.7|733.1|733.1|732.5|18
1646894700000|2022-03-10 06:45:00|733.4|732.8|733.3|732.7|733.6|733|733.1|732.5|29
1646895000000|2022-03-10 06:50:00|733.2|732.6|732.6|732|733.3|732.7|732.6|732|38
1646895300000|2022-03-10 06:55:00|732.7|732.1|733.6|733|733.8|733.2|732.5|731.9|33
1646895600000|2022-03-10 07:00:00|733.7|733.1|733.8|733.2|734|733.4|732.9|732.3|58
1646895900000|2022-03-10 07:05:00|734.2|733.6|734.1|733.5|734.2|733.6|733.6|733|24
1646896200000|2022-03-10 07:10:00|734|733.4|734.9|734.3|734.9|734.3|734|733.4|48
1646896500000|2022-03-10 07:15:00|735.3|734.7|735|734.4|735.4|734.8|734.4|733.8|42
1646896800000|2022-03-10 07:20:00|735.1|734.5|735|734.4|735.8|735.2|735|734.4|47
1646897100000|2022-03-10 07:25:00|734.9|734.3|734.6|734|735.4|734.8|734.1|733.5|69
1646897400000|2022-03-10 07:30:00|734.5|733.9|733.8|733.2|734.5|733.9|733.4|732.8|43
1646897700000|2022-03-10 07:35:00|733.7|733.1|734.2|733.6|734.3|733.7|733.6|733|15
1646898000000|2022-03-10 07:40:00|733.9|733.3|733.7|733.1|734.2|733.6|733.3|732.7|42
1646898300000|2022-03-10 07:45:00|733.8|733.2|734.5|733.9|734.6|734|733.4|732.8|38
1646898600000|2022-03-10 07:50:00|734.2|733.6|735.2|734.6|735.2|734.6|734.2|733.6|24
1646898900000|2022-03-10 07:55:00|735|734.4|735.4|734.8|735.7|735.1|734.8|734.2|27
1646899200000|2022-03-10 08:00:00|735.6|735|736.8|736.2|737|736.4|734.8|734.2|142
1646899500000|2022-03-10 08:05:00|736.7|736.1|736|735.4|736.8|736.2|735.1|734.5|55
1646899800000|2022-03-10 08:10:00|735.9|735.3|736.1|735.5|736.4|735.5|735.3|734.7|44
1646900100000|2022-03-10 08:15:00|736.4|735.4|735.7|735.1|736.4|735.7|735.7|735.1|58
1646900400000|2022-03-10 08:20:00|735.8|735.2|736.2|735.6|736.3|735.7|735.2|734.6|78
1646900700000|2022-03-10 08:25:00|735.9|735.3|735.5|734.9|736.3|735.6|735.3|734.7|58
1646901000000|2022-03-10 08:30:00|735.6|735|734.9|734.3|735.8|735.2|734.6|734|56
1646901300000|2022-03-10 08:35:00|735|734.4|735.7|735.1|736.1|735.5|734.1|733.5|74
1646901600000|2022-03-10 08:40:00|735.5|734.9|734.8|734.2|735.7|735.1|734.5|733.9|30
1646901900000|2022-03-10 08:45:00|735|734.4|734.7|734.1|735|734.4|734.3|733.7|40
1646902200000|2022-03-10 08:50:00|734.8|734.2|734.1|733.5|734.9|734.3|733|732.4|86
1646902500000|2022-03-10 08:55:00|734.2|733.6|734.5|733.9|735|734.4|733.9|733.3|52
1646902800000|2022-03-10 09:00:00|734.4|733.8|732.8|732.2|734.4|733.8|732.5|731.9|89
1646903100000|2022-03-10 09:05:00|733.1|732.5|734.1|733.5|734.2|733.6|733.1|732.5|65
1646903400000|2022-03-10 09:10:00|733.8|733.2|735|734.4|735.1|734.5|733.8|733.2|33
1646903700000|2022-03-10 09:15:00|734.8|734.2|734.2|733.6|735.1|734.5|734|733.4|36
1646904000000|2022-03-10 09:20:00|734.4|733.8|734.2|733.6|734.4|733.8|733.7|733.1|8
1646904300000|2022-03-10 09:25:00|734.3|733.7|734.5|733.9|734.6|734|734.1|733.5|20
1646904600000|2022-03-10 09:30:00|734.4|733.8|734.8|734.2|735.2|734.6|734.4|733.8|23
1646904900000|2022-03-10 09:35:00|735.1|734.5|735.1|734.5|735.2|734.6|733.4|732.8|38
1646905200000|2022-03-10 09:40:00|734.9|734.3|734.4|733.8|735.3|734.7|733.8|733.2|26
1646905500000|2022-03-10 09:45:00|734.3|733.7|734.3|733.7|735.6|734.8|734.1|733.4|36
1646905800000|2022-03-10 09:50:00|734.4|733.8|735.1|734.5|735.3|734.6|733.9|733.3|63
1646906100000|2022-03-10 09:55:00|735.2|734.6|735.5|734.9|735.7|735.1|734.8|734.2|54
1646906400000|2022-03-10 10:00:00|735.3|734.7|734.8|734.2|735.9|735.2|734.8|734.2|30
1646906700000|2022-03-10 10:05:00|734.7|734.1|734.2|733.6|734.9|734.3|734.2|733.6|24
1646907000000|2022-03-10 10:10:00|734.3|733.7|734.7|734.1|734.8|734.2|733.7|733.1|70
1646907300000|2022-03-10 10:15:00|734.8|734.2|735.5|734.9|735.6|735|734.3|733.7|68
1646907600000|2022-03-10 10:20:00|735.4|734.8|735.8|735.2|736|735.4|735.1|734.5|109
1646907900000|2022-03-10 10:25:00|735.9|735.3|736.3|735.7|736.8|736.2|735.6|735|334
1646908200000|2022-03-10 10:30:00|736.8|736.2|736.4|735.8|736.8|736.2|735.9|735.3|92
1646908500000|2022-03-10 10:35:00|736.2|735.6|735.9|735.3|736.7|736.1|735.9|735.3|69
1646908800000|2022-03-10 10:40:00|735.8|735.2|736.3|735.7|736.3|735.7|735|734.4|68
1646909100000|2022-03-10 10:45:00|736.6|736|735.7|735.1|736.6|736|735.7|735.1|53
1646909400000|2022-03-10 10:50:00|735.6|735|736.6|736|737|736.4|735.6|735|92
1646909700000|2022-03-10 10:55:00|736.4|735.8|736.8|736.2|736.8|736.2|735.6|735|47
1646910000000|2022-03-10 11:00:00|736.9|736.3|736.4|735.8|737|736.4|736.3|735.7|57
1646910300000|2022-03-10 11:05:00|736.3|735.7|737.1|736.5|737.5|736.9|735.9|735.3|191
1646910600000|2022-03-10 11:10:00|737|736.4|737.3|736.7|737.5|736.9|735.3|734.7|141
1646910900000|2022-03-10 11:15:00|737.2|736.6|737.2|736.6|737.9|737.3|736.6|736|98
1646911200000|2022-03-10 11:20:00|737.5|736.9|737.4|736.8|738.2|737.6|737.1|736.5|85
1646911500000|2022-03-10 11:25:00|737.3|736.7|736.3|735.7|737.8|737.2|736.1|735.5|136
1646911800000|2022-03-10 11:30:00|736.4|735.8|736.5|735.9|737.5|736.9|736.3|735.7|45
1646912100000|2022-03-10 11:35:00|736.4|735.8|737|736.4|738|737.4|735.7|735.1|71
1646912400000|2022-03-10 11:40:00|737.1|736.5|736.9|736.3|738.2|737.5|736.8|736.2|69
1646912700000|2022-03-10 11:45:00|736.7|736.1|736.8|736.2|737.3|736.7|735.9|735.3|333
1646913000000|2022-03-10 11:50:00|737.3|736.7|738.1|737.5|738.4|737.7|736.7|736.1|403
1646913300000|2022-03-10 11:55:00|737.8|737.2|739.2|738.6|739.2|738.6|737.7|737.1|235
1646913600000|2022-03-10 12:00:00|739.9|739.3|741.6|741|743.1|742.5|739.9|739.3|814
1646913900000|2022-03-10 12:05:00|741.8|741.2|742.2|741.6|742.3|741.7|741.1|740.5|326
1646914200000|2022-03-10 12:10:00|742.3|741.7|740.1|739.5|743|742.4|739.5|738.9|608
1646914500000|2022-03-10 12:15:00|740.2|739.6|740|739.4|740.9|740.3|738.4|737.8|422
1646914800000|2022-03-10 12:20:00|740.1|739.5|740.4|739.8|740.8|740.2|739.5|738.9|288
1646915100000|2022-03-10 12:25:00|740.5|739.9|739.7|739.1|740.7|740.1|738.7|738.1|293
1646915400000|2022-03-10 12:30:00|739.8|739.2|740.9|740.3|741|740.4|739.6|739|315
1646915700000|2022-03-10 12:35:00|741|740.4|741.2|740.6|741.8|741.2|740.9|740.3|212
1646916000000|2022-03-10 12:40:00|741.3|740.7|740|739.4|741.8|741.2|740|739.2|161
1646916300000|2022-03-10 12:45:00|739.7|739.1|739|738.4|740.3|739.7|738.7|738.1|362
1646916600000|2022-03-10 12:50:00|739.1|738.5|739.5|738.9|740.2|739.6|738.8|738.2|231
1646916900000|2022-03-10 12:55:00|739.6|739|738.2|737.6|739.9|739.3|737.6|737|211
1646917200000|2022-03-10 13:00:00|738.3|737.7|740.3|739.7|740.4|739.8|737.4|736.8|254
1646917500000|2022-03-10 13:05:00|740.4|739.8|740.6|740|741.4|740.8|739.9|739.3|329
1646917800000|2022-03-10 13:10:00|740.5|739.9|741.4|740.8|741.4|740.8|739.4|738.8|232
1646918100000|2022-03-10 13:15:00|741.2|740.6|742.8|742.2|743.7|743.1|741.2|740.6|770
1646918400000|2022-03-10 13:20:00|743|742.4|741.9|741.3|743.9|743.3|741|740.4|624
1646918700000|2022-03-10 13:25:00|742|741.4|741.7|740.2|742.1|741.5|740.8|740.2|267
1646919000000|2022-03-10 13:30:00|741.3|740.3|741.7|741.1|742.1|741.3|741|740.2|244
1646919300000|2022-03-10 13:35:00|741.9|741.3|743.1|742.5|743.4|742.8|741.8|741.2|507
1646919600000|2022-03-10 13:40:00|743.2|742.6|742.3|741.7|743.4|742.8|741.9|741.3|479
1646922600000|2022-03-10 14:30:00|742.1|741.5|743|742.4|745.3|744.7|740.6|740|3666
1646922900000|2022-03-10 14:35:00|743.5|742.5|741.9|741.3|744.2|743.6|739.8|739.2|1765
1646923200000|2022-03-10 14:40:00|742.2|741.6|742.2|741.6|744|743.4|740.2|739.6|1093
1646923500000|2022-03-10 14:45:00|742.5|741.9|740|739.4|742.9|742.3|739.4|738.8|1595
1646923800000|2022-03-10 14:50:00|740.1|739.5|738.5|737.9|740.9|740.3|737.9|737.3|837
1646924100000|2022-03-10 14:55:00|738.7|738.1|737.4|736.8|739.2|738.6|734.5|733.9|1320
1646924400000|2022-03-10 15:00:00|737.2|736.6|737.8|737.2|738.8|738.2|735.8|735.2|1026
1646924700000|2022-03-10 15:05:00|737.5|736.9|738.1|737.5|738.3|737.7|735.6|735|1391
1646925000000|2022-03-10 15:10:00|738.3|737.7|737.4|736.8|739.3|738.7|737.2|736.6|949
1646925300000|2022-03-10 15:15:00|737.5|736.9|737.3|736.7|738.8|738.2|735.4|734.8|918
1646925600000|2022-03-10 15:20:00|737.1|736.5|741|740.4|741.2|740.6|736.9|736.3|1281
1646925900000|2022-03-10 15:25:00|741.1|740.5|740.3|739.7|741.1|740.5|739.1|738.5|926
1646926200000|2022-03-10 15:30:00|740.4|739.8|740.1|739.5|742.7|742.1|740.1|739.5|1218
1646926500000|2022-03-10 15:35:00|740.3|739.7|740.2|739.6|742|741.4|739.5|738.9|983
1646926800000|2022-03-10 15:40:00|740.3|739.7|738.8|738.2|741|740.4|738.1|737.5|841
1646927100000|2022-03-10 15:45:00|738.6|738|738.8|738.2|740.2|739.6|737.9|737.3|740
1646927400000|2022-03-10 15:50:00|738.7|738.1|737.5|736.9|739.7|739.1|737|736.4|575
1646927700000|2022-03-10 15:55:00|737.7|737.1|738.9|738.3|739.4|738.8|736.8|736.2|460
1646928000000|2022-03-10 16:00:00|738.7|738.1|737.7|737.1|739.6|739|737.4|736.8|501
1646928300000|2022-03-10 16:05:00|737.6|737|739.1|738.5|739.8|739.2|737.3|736.7|688
1646928600000|2022-03-10 16:10:00|739.2|738.6|741.1|740.5|741.2|740.6|739|738.4|599
1646928900000|2022-03-10 16:15:00|741.2|740.6|741.7|741.1|742.6|742|741.1|740.5|465
1646929200000|2022-03-10 16:20:00|741.8|741.2|743.5|742.9|744.2|743.6|741.8|741.2|1295
1646929500000|2022-03-10 16:25:00|743.4|742.8|743.2|742.6|744.6|744|742.4|741.8|713
1646929800000|2022-03-10 16:30:00|743.3|742.7|742.8|742.2|744.1|743.5|742.5|741.9|610
1646930100000|2022-03-10 16:35:00|742.7|742.1|742.7|742.1|743.1|742.5|741.3|740.7|388
1646930400000|2022-03-10 16:40:00|743|742.4|746.2|745.6|746.3|745.7|742.7|742.1|836
1646930700000|2022-03-10 16:45:00|746.3|745.7|746|745.4|747.6|747|744.9|744.3|1526
1646931000000|2022-03-10 16:50:00|746.4|745.8|743.9|743.3|747.2|746.6|743.6|743|1384
1646931300000|2022-03-10 16:55:00|743.7|743.1|741.6|741|744.1|743.5|741.1|740.5|1090
1646931600000|2022-03-10 17:00:00|741.8|741.2|744.8|744.2|744.9|744.3|741.7|741.1|931
1646931900000|2022-03-10 17:05:00|744.9|744.3|746.7|746.1|746.9|746.3|744.7|744.1|568
1646932200000|2022-03-10 17:10:00|746.5|745.9|748.8|748.2|749|748.4|746.2|745.6|1458
1646932500000|2022-03-10 17:15:00|748.9|748.3|748.6|748|750.3|749.7|748.1|747.5|1339
1646932800000|2022-03-10 17:20:00|748.8|748.2|751|750.4|751.7|751.1|748.6|747.9|1942
1646933100000|2022-03-10 17:25:00|751.1|750.5|754.3|753.7|754.7|754.1|750.5|749.9|1347
1646933400000|2022-03-10 17:30:00|754.2|753.6|753.2|752.6|754.6|753.8|751.9|751.3|1040
1646933700000|2022-03-10 17:35:00|753.1|752.5|752.2|751.6|754.2|753.6|751.4|750.8|751
1646934000000|2022-03-10 17:40:00|752|751.4|752.7|752.1|754.8|754.2|751.4|750.8|848
1646934300000|2022-03-10 17:45:00|752.9|752.3|752.3|751.7|753.5|752.9|751.1|750.5|544
1646934600000|2022-03-10 17:50:00|752|751.4|752.5|751.9|753|752.4|752|751.4|490
1646934900000|2022-03-10 17:55:00|752.6|752|753.4|752.8|753.4|752.8|750.8|750.2|735
1646935200000|2022-03-10 18:00:00|753.2|752.6|756.4|755.8|756.4|755.8|752.7|752.1|1252
1646935500000|2022-03-10 18:05:00|756.5|755.9|755.1|754.5|757.9|757.3|755.1|754.5|1194
1646935800000|2022-03-10 18:10:00|754.9|754.3|753.2|752.6|756.2|755.6|753.2|752.6|1103
1646936100000|2022-03-10 18:15:00|753|752.4|751.9|751.3|753.8|753.2|751.5|750.9|789
1646936400000|2022-03-10 18:20:00|751.8|751.2|752.6|752|753.5|752.9|751.5|750.9|651
1646936700000|2022-03-10 18:25:00|752.5|751.9|753|752.4|753.9|753.3|752.5|751.9|547
1646937000000|2022-03-10 18:30:00|752.9|752.3|754|753.4|754.8|754.2|752.9|752.3|511
1646937300000|2022-03-10 18:35:00|754.2|753.6|755|754.4|755.1|754.5|754.2|753.6|493
1646937600000|2022-03-10 18:40:00|755.1|754.5|754.4|753.8|755.9|755.3|754|753.4|628
1646937900000|2022-03-10 18:45:00|754.5|753.9|755|754.4|755.4|754.8|754|753.4|707
1646938200000|2022-03-10 18:50:00|754.5|753.9|755.2|754.6|755.7|755.1|754.2|753.6|687
1646938500000|2022-03-10 18:55:00|755.5|754.9|755.6|755|755.7|755.1|754.6|754|743
1646938800000|2022-03-10 19:00:00|755.8|755.2|752.9|752.3|756|755.4|752.9|752.3|1247
1646939100000|2022-03-10 19:05:00|753|752.4|750.8|750.2|753.5|752.9|750.8|750.2|1921
1646939400000|2022-03-10 19:10:00|751.1|750.5|748.5|747.9|751.4|750.8|748.5|747.9|5512
1646939700000|2022-03-10 19:15:00|748.6|748|747.7|747.1|749.1|748.5|746.7|746.1|1367
1646960400000|2022-03-11 01:00:00|744.6|744|751.5|750.9|752|751.4|743.6|743|1274
1646960700000|2022-03-11 01:05:00|751.7|751.1|750.5|749.9|751.7|751.1|749.8|749.2|256
1646961000000|2022-03-11 01:10:00|750.4|749.8|750.1|749.5|750.8|750.2|749.6|749|108
1646961300000|2022-03-11 01:15:00|750|749.4|748|747.4|750.2|749.6|747.9|747.3|232
1646961600000|2022-03-11 01:20:00|748.2|747.6|749.9|749.3|749.9|749.3|747.9|747.3|76
1646961900000|2022-03-11 01:25:00|750|749.4|750.4|749.8|751.1|750.5|749.9|749.3|85
1646962200000|2022-03-11 01:30:00|750.5|749.9|749.7|749.1|751.1|750.5|749.7|749.1|63
1646962500000|2022-03-11 01:35:00|749.9|749.3|751.4|750.8|751.4|750.8|749.9|749.3|71
1646962800000|2022-03-11 01:40:00|751.3|750.7|750.3|749.7|751.4|750.8|750.3|749.7|39
1646963100000|2022-03-11 01:45:00|750.5|749.9|751.1|750.5|751.2|750.6|750.2|749.6|44
1646963400000|2022-03-11 01:50:00|751|750.4|751.4|750.8|751.4|750.8|750.9|750.3|27
1646963700000|2022-03-11 01:55:00|751.5|750.9|750.5|749.9|751.5|750.9|750.5|749.9|82
1646964000000|2022-03-11 02:00:00|750.4|749.8|749.2|748.6|750.8|750.2|749.1|748.5|70
1646964300000|2022-03-11 02:05:00|749.1|748.5|749.9|749.3|750.1|749.5|748.6|748|89
1646964600000|2022-03-11 02:10:00|750|749.4|749.5|748.9|750.1|749.5|749.3|748.7|30
1646964900000|2022-03-11 02:15:00|749.4|748.8|749.3|748.7|749.5|748.9|749.1|748.5|4
1646965200000|2022-03-11 02:20:00|749.5|748.9|749.4|748.8|749.5|748.9|748.9|748.3|29
1646965500000|2022-03-11 02:25:00|749.3|748.7|749.4|748.8|749.4|748.8|749.1|748.5|17
1646965800000|2022-03-11 02:30:00|749.5|748.9|748.7|748.1|749.5|748.9|748.5|747.9|25
1646966100000|2022-03-11 02:35:00|748.5|747.9|749.6|749|749.8|749.2|748.5|747.9|41
1646966400000|2022-03-11 02:40:00|749.7|749.1|748.9|748.3|749.7|749.1|748.8|748.2|24
1646966700000|2022-03-11 02:45:00|748.8|748.2|749.4|748.8|749.7|749.1|748.8|748.2|51
1646967000000|2022-03-11 02:50:00|749.7|749.1|749.9|749.3|749.9|749.3|749.3|748.7|51
1646967300000|2022-03-11 02:55:00|749.8|749.2|749.7|749.1|749.9|749.3|749.1|748.5|23
1646967600000|2022-03-11 03:00:00|749.4|748.8|749.2|748.6|749.4|748.8|748.3|747.7|35
1646967900000|2022-03-11 03:05:00|749.1|748.5|748.5|747.9|749.1|748.5|748.3|747.7|40
1646968200000|2022-03-11 03:10:00|748.8|748.2|748.8|748.2|749.1|748.5|748.6|748|26
1646968500000|2022-03-11 03:15:00|749|748.4|749.3|748.7|749.3|748.7|748.9|748.3|29
1646968800000|2022-03-11 03:20:00|749.2|748.6|749.2|748.6|749.8|749.2|749.1|748.5|49
1646969100000|2022-03-11 03:25:00|748.9|748.3|748.9|748.3|749.2|748.6|748.8|748.2|15
1646969400000|2022-03-11 03:30:00|749|748.4|749.6|749|749.7|749.1|748.8|748.2|41
1646969700000|2022-03-11 03:35:00|749.5|748.9|749.6|749|749.7|749.1|749.2|748.6|14
1646970000000|2022-03-11 03:40:00|749.7|749.1|749.2|748.6|749.7|749.1|749.2|748.6|12
1646970300000|2022-03-11 03:45:00|749.3|748.7|749.1|748.5|749.7|749.1|749|748.4|19
1646970600000|2022-03-11 03:50:00|749|748.4|749.1|748.5|749.2|748.6|748.5|747.9|60
1646970900000|2022-03-11 03:55:00|749|748.4|748.4|747.8|749|748.4|747.7|747.1|37
1646971200000|2022-03-11 04:00:00|748.3|747.7|748.7|748.1|748.7|748.1|748.2|747.6|20
1646971500000|2022-03-11 04:05:00|748.9|748.3|749.3|748.7|749.3|748.7|748.9|748.3|7
1646971800000|2022-03-11 04:10:00|749.4|748.8|748.7|748.1|749.4|748.8|748.6|748|17
1646972100000|2022-03-11 04:15:00|748.6|748|748.7|748.1|748.8|748.2|748.4|747.8|6
1646972400000|2022-03-11 04:20:00|748.5|747.9|748.9|748.3|748.9|748.3|748.5|747.9|4
1646972700000|2022-03-11 04:25:00|748.8|748.2|748.8|748.2|748.8|748.2|748.7|748.1|4
1646973000000|2022-03-11 04:30:00|748.6|748|749|748.4|749|748.4|748.5|747.9|6
1646973300000|2022-03-11 04:35:00|748.8|748.2|749.6|749|749.9|749.3|748.8|748.2|36
1646973600000|2022-03-11 04:40:00|749.8|749.2|750.2|749.6|750.2|749.6|749.8|749.2|12
1646973900000|2022-03-11 04:45:00|750.1|749.5|750.2|749.6|750.4|749.8|749.9|749.3|28
1646974200000|2022-03-11 04:50:00|750.1|749.5|749.8|749.2|750.3|749.7|749.8|749.2|6
1646974500000|2022-03-11 04:55:00|749.7|749.1|749.6|749|750|749.4|749.4|748.8|37
1646974800000|2022-03-11 05:00:00|749.4|748.8|749.2|748.6|749.5|748.9|749.1|748.5|43
1646975100000|2022-03-11 05:05:00|749.3|748.7|749.7|749.1|749.8|749.2|749.3|748.7|32
1646975400000|2022-03-11 05:10:00|749.6|749|749.8|749.2|749.8|749.2|749.5|748.9|4
1646975700000|2022-03-11 05:15:00|749.9|749.3|749.9|749.3|750.2|749.6|749.8|749.2|7
1646976000000|2022-03-11 05:20:00|750|749.4|750.2|749.6|750.2|749.6|749.9|749.3|8
1646976300000|2022-03-11 05:25:00|750.3|749.7|750.3|749.7|750.3|749.7|750.2|749.6|5
1646976600000|2022-03-11 05:30:00|750.4|749.8|750.9|750.3|752.2|751.6|750.4|749.8|121
1646976900000|2022-03-11 05:35:00|750.8|750.2|751.2|750.6|751.2|750.6|750.6|750|14
1646977200000|2022-03-11 05:40:00|751.1|750.5|751.1|750.5|751.2|750.6|750.9|750.3|8
1646977500000|2022-03-11 05:45:00|751|750.4|750.9|750.3|751|750.4|750.8|750.2|10
1646977800000|2022-03-11 05:50:00|751|750.4|751.3|750.7|751.4|750.8|751|750.4|15
1646978100000|2022-03-11 05:55:00|751.2|750.6|751.2|750.6|751.3|750.7|750.9|750.3|12
1646978400000|2022-03-11 06:00:00|751.4|750.8|750.6|750|751.4|750.8|750.4|749.8|30
1646978700000|2022-03-11 06:05:00|750.5|749.9|750.9|750.3|750.9|750.3|750.4|749.8|30
1646979000000|2022-03-11 06:10:00|750.8|750.2|750.8|750.2|751.1|750.5|750.8|750.2|8
1646979300000|2022-03-11 06:15:00|750.9|750.3|751.1|750.5|751.1|750.5|750.8|750.2|15
1646979600000|2022-03-11 06:20:00|751.2|750.6|751.4|750.8|751.4|750.8|751.1|750.5|14
1646979900000|2022-03-11 06:25:00|751.8|751.2|752.3|751.7|752.3|751.7|751.6|751|61
1646980200000|2022-03-11 06:30:00|752.1|751.5|751.6|751|752.2|751.6|751.5|750.9|30
1646980500000|2022-03-11 06:35:00|751.7|751.1|751.6|751|752|751.4|751.5|750.9|30
1646980800000|2022-03-11 06:40:00|751.7|751.1|751.7|751.1|752|751.4|751.7|751.1|11
1646981100000|2022-03-11 06:45:00|751.9|751.3|752.6|752|752.7|752.1|751.9|751.3|39
1646981400000|2022-03-11 06:50:00|752.7|752.1|752|751.4|752.7|752.1|751.9|751.3|36
1646981700000|2022-03-11 06:55:00|752.1|751.5|752.2|751.6|752.4|751.8|751.7|751.1|25
1646982000000|2022-03-11 07:00:00|752.4|751.8|753.1|752.5|753.2|752.6|752.4|751.8|69
1646982300000|2022-03-11 07:05:00|753|752.4|752.9|752.3|753.5|752.9|752.5|751.9|60
1646982600000|2022-03-11 07:10:00|752.7|752.1|753.3|752.7|753.3|752.7|752.4|751.8|32
1646982900000|2022-03-11 07:15:00|753.4|752.8|752.5|751.9|753.4|752.8|752.1|751.5|67
1646983200000|2022-03-11 07:20:00|752.4|751.8|752.5|751.9|752.6|752|752.2|751.6|20
1646983500000|2022-03-11 07:25:00|752.6|752|753.1|752.5|753.1|752.5|752.6|752|34
1646983800000|2022-03-11 07:30:00|753|752.4|752.3|751.7|753.1|752.5|752|751.4|63
1646984100000|2022-03-11 07:35:00|752.4|751.8|753.5|752.9|753.5|752.9|752.4|751.8|59
1646984400000|2022-03-11 07:40:00|753.7|753.1|752.2|751.6|753.8|753.2|752.2|751.6|41
1646984700000|2022-03-11 07:45:00|752.3|751.7|752.1|751.5|752.7|752.1|751.9|751.3|23
1646985000000|2022-03-11 07:50:00|752|751.4|751.7|751.1|752|751.4|751.2|750.6|47
1646985300000|2022-03-11 07:55:00|751.5|750.9|752.3|751.7|752.4|751.8|751.5|750.9|32
1646985600000|2022-03-11 08:00:00|752.2|751.6|751.9|751.3|752.3|751.7|751.6|751|51
1646985900000|2022-03-11 08:05:00|751.8|751.2|751.2|750.6|752.4|751.8|751.2|750.6|30
1646986200000|2022-03-11 08:10:00|751.4|750.8|751.4|750.8|751.9|751.3|751.4|750.8|27
1646986500000|2022-03-11 08:15:00|751.3|750.7|749.2|748.6|751.3|750.7|748.9|748.3|99
1646986800000|2022-03-11 08:20:00|749.1|748.5|749|748.4|749.8|749.2|748.4|747.8|76
1646987100000|2022-03-11 08:25:00|748.8|748.2|750.6|750|750.6|750|748.7|748.1|110
1646987400000|2022-03-11 08:30:00|750.4|749.8|750.5|749.9|751.2|750.6|750.4|749.8|52
1646987700000|2022-03-11 08:35:00|750.4|749.8|751|750.4|751.1|750.5|750.3|749.7|29
1646988000000|2022-03-11 08:40:00|751.1|750.5|751|750.4|751.5|750.9|749.6|749|53
1646988300000|2022-03-11 08:45:00|751.1|750.5|751.7|751.1|752|751.4|750.8|750.2|60
1646988600000|2022-03-11 08:50:00|751.5|750.9|751.9|751.3|752.3|751.7|751.2|750.6|40
1646988900000|2022-03-11 08:55:00|751.6|751|752.1|751.5|752.3|751.7|751.3|750.7|40
1646989200000|2022-03-11 09:00:00|752.2|751.6|753.6|753|753.9|753.2|752.2|751.6|219
1646989500000|2022-03-11 09:05:00|753.7|753.1|753.6|753|754|753.4|753.2|752.6|96
1646989800000|2022-03-11 09:10:00|753.4|752.8|752.8|752.2|753.6|753|752.6|752|91
1646990100000|2022-03-11 09:15:00|752.6|752|752|751.4|752.6|752|751.6|751|62
1646990400000|2022-03-11 09:20:00|751.9|751.3|752|751.4|752.3|751.7|751.4|750.8|24
1646990700000|2022-03-11 09:25:00|752.4|751.8|753|752.4|753.9|753.2|752.4|751.8|58
1646991000000|2022-03-11 09:30:00|753.1|752.5|752.4|751.8|753.2|752.5|751.8|751.2|27
1646991300000|2022-03-11 09:35:00|752.1|751.5|751.6|751|752.1|751.5|750.3|749.7|89
1646991600000|2022-03-11 09:40:00|751.4|750.8|752|751.4|752.2|751.6|751|750.4|61
1646991900000|2022-03-11 09:45:00|752.1|751.5|751.4|750.8|752.1|751.5|750.8|750.2|52
1646992200000|2022-03-11 09:50:00|751.3|750.7|751.8|751.2|751.8|751.2|750.5|749.9|28
1646992500000|2022-03-11 09:55:00|751.6|751|753.2|752.6|753.6|753|751.3|750.7|109
1646992800000|2022-03-11 10:00:00|753.1|752.5|751.7|751.1|753.3|752.7|751.6|751|54
1646993100000|2022-03-11 10:05:00|751.4|750.8|752|751.4|752.2|751.6|751.1|750.5|31
1646993400000|2022-03-11 10:10:00|751.8|751.2|752.9|752.3|753.1|752.5|751.5|750.9|40
1646993700000|2022-03-11 10:15:00|753|752.4|752.8|752.2|753.7|753.1|752.6|752|36
1646994000000|2022-03-11 10:20:00|752.6|752|753.1|752.5|753.4|752.8|752.1|751.5|35
1646994300000|2022-03-11 10:25:00|753.3|752.7|754.6|754|754.6|754|752.9|752.3|202
1646994600000|2022-03-11 10:30:00|754.5|753.9|754.7|754.1|754.8|754.2|753.7|753.1|105
1646994900000|2022-03-11 10:35:00|754.8|754.2|753.8|753.2|754.8|754.2|753.7|753.1|103
1646995200000|2022-03-11 10:40:00|753.7|753.1|754.1|753.5|754.1|753.5|753.6|753|110
1646995500000|2022-03-11 10:45:00|754.4|753.8|754.9|754.3|754.9|754.3|754.1|753.5|28
1646995800000|2022-03-11 10:50:00|754.8|754.2|754.5|753.9|754.8|754.2|754.1|753.5|28
1646996100000|2022-03-11 10:55:00|754.6|754|754|753.4|754.6|754|754|753.4|32
1646996400000|2022-03-11 11:00:00|753.9|753.3|754.1|753.5|754.2|753.6|753.4|752.8|55
1646996700000|2022-03-11 11:05:00|754|753.4|753.6|753|754|753.4|753.6|753|17
1646997000000|2022-03-11 11:10:00|753.7|753.1|754|753.4|754.1|753.5|753.4|752.8|22
1646997300000|2022-03-11 11:15:00|753.9|753.3|755.4|754.8|755.4|754.8|753.9|753.3|89
1646997600000|2022-03-11 11:20:00|755.5|754.9|752.6|752|756.2|755.6|751.8|751.2|277
1646997900000|2022-03-11 11:25:00|752.3|751.7|751.2|750.6|752.5|751.9|749.5|748.9|258
1646998200000|2022-03-11 11:30:00|751.1|750.5|750.9|750.3|753.6|753|750.6|749.9|169
1646998500000|2022-03-11 11:35:00|750.8|750.2|752.6|752|753.8|753.2|750.6|750|189
1646998800000|2022-03-11 11:40:00|752.8|752.2|748.8|748.2|753.2|752.6|748.2|747.6|250
1646999100000|2022-03-11 11:45:00|748.9|748.3|749.6|749|749.9|749.3|748.6|748|133
1646999400000|2022-03-11 11:50:00|749.8|749.2|751.5|750.9|751.7|751.1|748.2|747.6|157
1646999700000|2022-03-11 11:55:00|751.4|750.8|750.5|749.5|751.5|750.9|749.7|749.1|74
1647000000000|2022-03-11 12:00:00|750.2|749.6|749.7|749.1|750.3|749.7|748.8|748.1|112
1647000300000|2022-03-11 12:05:00|749.6|749|748.2|747.6|751|750.4|748|747.4|193
1647000600000|2022-03-11 12:10:00|748.1|747.5|744.5|743.9|748.5|747.9|743.4|742.8|611
1647000900000|2022-03-11 12:15:00|744.4|743.8|744.3|743.7|745.8|745.2|744.2|743.6|306
1647001200000|2022-03-11 12:20:00|744.2|743.6|745|744.4|745.6|745|743.7|743.1|299
1647001500000|2022-03-11 12:25:00|744.9|744.3|744.1|743.5|745.7|745.1|744.1|743.5|528
1647001800000|2022-03-11 12:30:00|743.9|743.3|742.2|741.6|744.7|744.1|741.9|741.3|418
1647002100000|2022-03-11 12:35:00|742.1|741.5|741.5|740.9|742.4|741.8|740.1|739.5|924
1647002400000|2022-03-11 12:40:00|741.4|740.8|742.8|742.2|743.3|742.7|741.1|740.5|255
1647002700000|2022-03-11 12:45:00|742.7|742.1|742.3|741.7|744.2|743.6|741.9|741.3|241
1647003000000|2022-03-11 12:50:00|742.4|741.8|741.4|740.8|742.4|741.8|740.8|740.2|133
1647003300000|2022-03-11 12:55:00|741.5|740.9|741.2|740.6|742.5|741.9|741|740.4|121
1647003600000|2022-03-11 13:00:00|741|740.4|741.8|741.2|742.2|741.6|739.3|738.7|158
1647003900000|2022-03-11 13:05:00|741.7|741.1|744.2|743.6|744.3|743.6|740.1|739.5|200
1647004200000|2022-03-11 13:10:00|744.5|743.9|743.9|743.3|746.3|745.7|742.9|742.3|796
1647004500000|2022-03-11 13:15:00|744|743.4|744.1|743.5|744.9|744.3|743.2|742.6|335
1647004800000|2022-03-11 13:20:00|743.8|743.2|743.4|742.8|743.8|743.2|741.7|741.1|501
1647005100000|2022-03-11 13:25:00|743.5|742.9|742.4|741.8|744.5|743.7|742.3|741.7|345
1647005400000|2022-03-11 13:30:00|742.5|741.9|740.3|739.7|742.5|741.9|740|739.4|345
1647005700000|2022-03-11 13:35:00|740.7|740.1|740.9|740.3|741.9|741.3|739.9|739.3|262
1647006000000|2022-03-11 13:40:00|741.1|740.5|740.5|739.9|741.7|741.1|739.6|739|442
1647009000000|2022-03-11 14:30:00|741.5|740.9|742.9|742.3|745.3|744.7|737|736.4|1913
1647009300000|2022-03-11 14:35:00|743|742.4|742.5|741.9|744.8|744.2|740.8|740.2|1371
1647009600000|2022-03-11 14:40:00|742.4|741.8|742.1|741.5|745.1|744.5|741.9|741.3|730
1647009900000|2022-03-11 14:45:00|742.6|742|745.9|745.3|746.7|746.1|742.6|742|990
1647010200000|2022-03-11 14:50:00|745.8|745.2|746.1|745.5|747.5|746.9|744.9|744.3|828
1647010500000|2022-03-11 14:55:00|745.9|745.3|746.5|745.9|748.5|747.9|745.8|745.2|1403
1647010800000|2022-03-11 15:00:00|746.3|745.7|748.9|748.3|749.8|749.2|745.1|744.5|1378
1647011100000|2022-03-11 15:05:00|749.1|748.5|748.6|748|750.1|749.5|747.6|747|993
1647011400000|2022-03-11 15:10:00|748.5|747.9|749.3|748.7|753.1|752.5|748.5|747.9|1391
1647011700000|2022-03-11 15:15:00|749.2|748.6|747.4|746.8|750.3|749.7|746.5|745.9|818
1647012000000|2022-03-11 15:20:00|747.1|746.5|751.1|750.5|751.2|750.6|746.8|746.2|855
1647012300000|2022-03-11 15:25:00|751|750.4|746|745.4|751.1|750.5|746|745.4|1343
1647012600000|2022-03-11 15:30:00|745.9|745.3|749|748.4|749.8|749.2|745.5|744.9|1117
1647012900000|2022-03-11 15:35:00|749.1|748.5|747.5|746.9|749.2|748.6|746.8|746.2|683
1647013200000|2022-03-11 15:40:00|747.4|746.8|745.5|744.9|748|747.4|745|744.4|920
1647013500000|2022-03-11 15:45:00|745.3|744.7|746.1|745.5|748.3|747.7|745.2|744.6|1243
1647013800000|2022-03-11 15:50:00|746.3|745.7|744.8|744.2|746.3|745.7|743.9|743.3|704
1647014100000|2022-03-11 15:55:00|744.6|744|744.4|743.8|745.9|745.3|743.7|743.1|560
1647014400000|2022-03-11 16:00:00|744.3|743.7|746.3|745.7|746.7|746.1|742.7|742.1|442
1647014700000|2022-03-11 16:05:00|746.2|745.6|746.4|745.8|747.8|747.2|745|744.4|312
1647015000000|2022-03-11 16:10:00|746.8|746.2|746.1|745.5|746.8|746.2|744.7|744.1|350
1647015300000|2022-03-11 16:15:00|746.2|745.6|748.7|748.1|748.9|748.3|746.2|745.6|612
1647015600000|2022-03-11 16:20:00|748.8|748.2|747.9|747.3|748.9|748.3|747.4|746.8|624
1647015900000|2022-03-11 16:25:00|748.1|747.5|748.4|747.8|748.7|748.1|747.2|746.6|384
1647016200000|2022-03-11 16:30:00|748.3|747.7|748.1|747.5|749.2|748.6|747.5|746.9|326
1647016500000|2022-03-11 16:35:00|748.2|747.6|748|747.4|749.2|748.6|746.8|746.2|510
1647016800000|2022-03-11 16:40:00|748.4|747.8|751.2|750.6|751.8|751.2|748.4|747.8|757
1647017100000|2022-03-11 16:45:00|751|750.4|749.6|749|752|751.4|748.8|748.2|598
1647017400000|2022-03-11 16:50:00|749.5|748.9|749.3|748.7|750.1|749.5|748.6|748|351
1647017700000|2022-03-11 16:55:00|749.4|748.8|749.7|749.1|750.3|749.7|748.8|748.2|385
1647018000000|2022-03-11 17:00:00|749.8|749.2|748.5|747.9|750.4|749.8|748.5|747.9|587
1647018300000|2022-03-11 17:05:00|748.3|747.7|750|749.4|750|749.4|748.3|747.7|335
1647018600000|2022-03-11 17:10:00|749.8|749.2|750.5|749.9|751.2|750.6|749.3|748.7|409
1647018900000|2022-03-11 17:15:00|750.4|749.8|749.5|748.9|750.7|750.1|748.6|748|576
1647019200000|2022-03-11 17:20:00|749.4|748.8|750.8|750.2|750.9|750.3|749|748.4|229
1647019500000|2022-03-11 17:25:00|750.7|750.1|750.8|750.2|751.4|750.8|750|749.4|259
1647019800000|2022-03-11 17:30:00|750.7|750.1|751.4|750.8|753.5|752.9|750.5|749.9|978
1647020100000|2022-03-11 17:35:00|751.3|750.7|750.8|750.2|751.6|751|750.5|749.9|234
1647020400000|2022-03-11 17:40:00|750.6|750|750.1|749.5|751.3|750.7|749.5|748.9|409
1647020700000|2022-03-11 17:45:00|750|749.4|750.5|749.9|751.1|750.5|749.9|749.3|322
1647021000000|2022-03-11 17:50:00|750.6|750|751.1|750.5|751.5|750.9|749.7|749.1|433
1647021300000|2022-03-11 17:55:00|750.8|750.2|750.5|749.9|751.3|750.7|749.9|749.3|193
1647021600000|2022-03-11 18:00:00|750.4|749.8|750.8|750.2|751.4|750.8|750.3|749.7|190
1647021900000|2022-03-11 18:05:00|750.9|750.3|751.5|750.9|751.9|751.3|750.8|750.2|226
1647022200000|2022-03-11 18:10:00|751.6|751|752.2|751.6|752.9|752.3|751.4|750.8|369
1647022500000|2022-03-11 18:15:00|752|751.4|750.9|750.3|752.6|752|750.9|750.3|280
1647022800000|2022-03-11 18:20:00|750.5|749.9|751.8|751.2|752|751.4|750|749.4|183
1647023100000|2022-03-11 18:25:00|751.5|750.9|751.5|750.9|752.1|751.5|750.5|749.9|387
1647023400000|2022-03-11 18:30:00|751.6|751|751.6|751|752.9|752.3|751.2|750.6|418
1647023700000|2022-03-11 18:35:00|751.3|750.7|751.7|751.1|751.8|751.2|750|749.4|343
1647024000000|2022-03-11 18:40:00|751.4|750.8|751.1|750.5|751.7|751.1|750.3|749.7|385
1647024300000|2022-03-11 18:45:00|751.2|750.6|749.9|749.3|751.2|750.6|749.9|749.3|481
1647024600000|2022-03-11 18:50:00|750.2|749.6|750.7|750.1|751.1|750.5|749.5|748.9|537
1647024900000|2022-03-11 18:55:00|750.5|749.9|751.2|750.6|752|751.4|750.5|749.9|464
1647025200000|2022-03-11 19:00:00|751.4|750.8|752.7|752.1|753.3|752.7|751.4|750.8|644
1647025500000|2022-03-11 19:05:00|752.6|752|753.2|752.6|753.5|752.9|752.2|751.6|1063
1647025800000|2022-03-11 19:10:00|753.3|752.7|754.2|753.6|755.5|754.9|752.7|752.1|3427
1647026100000|2022-03-11 19:15:00|754.3|753.7|755|754|755.2|754.6|753.9|753.3|1505
1647216000000|2022-03-14 00:00:00|750.4|749.8|753.3|752.7|753.9|753.3|748.5|747|586
1647216300000|2022-03-14 00:05:00|753|752.4|753.8|753.2|754.5|753.9|752.6|752|372
1647216600000|2022-03-14 00:10:00|753.6|753|754.9|754.3|755|754.4|753.5|752.9|113
1647216900000|2022-03-14 00:15:00|755.1|754.5|757.5|756.9|757.9|757.1|755.1|754.5|288
1647217200000|2022-03-14 00:20:00|757.6|757|757.3|756.7|757.8|757.2|757.1|756.5|112
1647217500000|2022-03-14 00:25:00|757.4|756.8|757.2|756.6|757.4|756.8|757.1|756.5|238
1647217800000|2022-03-14 00:30:00|757.4|756.8|754.9|754.3|757.6|757|754.5|753.9|254
1647218100000|2022-03-14 00:35:00|754.8|754.2|754.6|754|755.5|754.9|754.3|753.7|113
1647218400000|2022-03-14 00:40:00|754.5|753.9|754.3|753.7|754.8|754.2|754.2|753.6|174
1647218700000|2022-03-14 00:45:00|754.2|753.6|752.1|751.5|754.2|753.6|752.1|751.5|119
1647219000000|2022-03-14 00:50:00|752|751.4|751.3|750.7|752.5|751.9|751.3|750.7|47
1647219300000|2022-03-14 00:55:00|751.2|750.6|751.5|750.9|751.8|751.2|750.7|750.1|97
1647219600000|2022-03-14 01:00:00|751.4|750.8|750.1|749.5|751.4|750.8|748|747.4|306
1647219900000|2022-03-14 01:05:00|750.3|749.7|749.1|748.5|750.7|750.1|749.1|748.5|95
1647220200000|2022-03-14 01:10:00|749.3|748.7|747.5|746.9|749.3|748.7|747.1|746.4|117
1647220500000|2022-03-14 01:15:00|747.4|746.8|747.5|746.9|747.9|747.3|746.8|746.2|58
1647220800000|2022-03-14 01:20:00|747.1|746.5|748.6|748|748.6|748|746.7|746.1|296
1647221100000|2022-03-14 01:25:00|748.5|747.9|749.9|749.3|749.9|749.3|748.5|747.9|103
1647221400000|2022-03-14 01:30:00|749.8|749.2|749.5|748.9|749.9|749.3|749.2|748.6|57
1647221700000|2022-03-14 01:35:00|749.3|748.7|749.3|748.7|749.5|748.9|748.6|748|98
1647222000000|2022-03-14 01:40:00|749.6|749|750.1|749.5|750.2|749.6|749.4|748.8|111
1647222300000|2022-03-14 01:45:00|749.9|749.3|750.6|750|750.9|750.1|749.9|749.3|103
1647222600000|2022-03-14 01:50:00|750.5|749.9|750.9|750.3|751|750.4|750.5|749.9|41
1647222900000|2022-03-14 01:55:00|751|750.4|750.2|749.6|751.3|750.7|750.1|749.5|82
1647223200000|2022-03-14 02:00:00|750.3|749.7|749.7|749.1|750.3|749.7|749.6|749|22
1647223500000|2022-03-14 02:05:00|749.6|749|748.5|747.9|749.6|749|748.4|747.8|88
1647223800000|2022-03-14 02:10:00|748.6|748|749.4|748.8|749.5|748.9|748.5|747.9|41
1647224100000|2022-03-14 02:15:00|749.2|748.6|748.3|747.7|749.2|748.6|747.2|746.6|72
1647224400000|2022-03-14 02:20:00|748|747.4|747.8|747.2|748.2|747.6|747.4|746.8|39
1647224700000|2022-03-14 02:25:00|748|747.4|749|748.4|749|748.4|747.7|747.1|89
1647225000000|2022-03-14 02:30:00|748.9|748.3|749.5|748.9|749.6|749|748.8|748.2|45
1647225300000|2022-03-14 02:35:00|749.3|748.7|748.5|747.9|749.3|748.7|748.5|747.9|55
1647225600000|2022-03-14 02:40:00|748.7|748.1|748.5|747.9|748.9|748.3|748.5|747.9|46
1647225900000|2022-03-14 02:45:00|748.8|748.2|749|748.4|749|748.4|748.5|747.9|34
1647226200000|2022-03-14 02:50:00|748.8|748.2|749.5|748.9|749.6|749|748.7|748.1|11
1647226500000|2022-03-14 02:55:00|749.6|749|749|748.4|749.7|749.1|749|748.4|18
1647226800000|2022-03-14 03:00:00|748.9|748.3|748.6|748|748.9|748.3|748.6|748|10
1647227100000|2022-03-14 03:05:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|16
1647227400000|2022-03-14 03:10:00|748.5|747.9|748.1|747.5|748.9|748.3|748.1|747.5|36
1647227700000|2022-03-14 03:15:00|747.9|747.3|747.5|746.9|747.9|747.3|746.7|746.1|139
1647228000000|2022-03-14 03:20:00|747.4|746.8|747.9|747.3|747.9|747.3|747.3|746.7|47
1647228300000|2022-03-14 03:25:00|747.6|747|746.9|746.3|747.6|747|746.8|746.2|21
1647228600000|2022-03-14 03:30:00|747|746.4|746.7|746.1|747.1|746.5|746.7|746.1|14
1647228900000|2022-03-14 03:35:00|746.6|746|747.2|746.6|747.2|746.6|746.6|746|18
1647229200000|2022-03-14 03:40:00|747.1|746.5|747.4|746.8|747.4|746.8|746.9|746.3|15
1647229500000|2022-03-14 03:45:00|747.5|746.9|747.6|747|747.7|747.1|747.4|746.8|5
1647229800000|2022-03-14 03:50:00|747.7|747.1|748|747.4|748.1|747.5|747.6|747|9
1647230100000|2022-03-14 03:55:00|747.7|747.1|748.8|748.2|748.9|748.3|747.7|747.1|37
1647230400000|2022-03-14 04:00:00|748.9|748.3|748.4|747.8|749|748.4|748.4|747.8|16
1647230700000|2022-03-14 04:05:00|748.6|748|748.3|747.7|748.6|748|748.1|747.5|13
1647231000000|2022-03-14 04:10:00|748.4|747.8|748.1|747.5|748.6|748|748|747.4|10
1647231300000|2022-03-14 04:15:00|748|747.4|748.4|747.8|748.4|747.8|748|747.4|7
1647231600000|2022-03-14 04:20:00|748.3|747.7|747.9|747.3|748.3|747.7|747.6|747|16
1647231900000|2022-03-14 04:25:00|747.7|747.1|748|747.4|748.1|747.5|747.6|747|7
1647232200000|2022-03-14 04:30:00|748.1|747.5|747.6|747|748.1|747.5|747.4|746.8|7
1647232500000|2022-03-14 04:35:00|747.7|747.1|747.6|747|747.7|747.1|747.3|746.7|19
1647232800000|2022-03-14 04:40:00|747.4|746.8|747.8|747.2|747.8|747.2|747.4|746.8|13
1647233100000|2022-03-14 04:45:00|747.7|747.1|747.8|747.2|747.9|747.3|747.7|747.1|9
1647233400000|2022-03-14 04:50:00|747.4|746.8|747.4|746.8|747.4|746.8|747.3|746.7|14
1647233700000|2022-03-14 04:55:00|747.6|747|747.9|747.3|748.2|747.6|747.6|747|23
1647234000000|2022-03-14 05:00:00|747.6|747|746.5|745.9|747.7|747.1|746.5|745.9|53
1647234300000|2022-03-14 05:05:00|746.6|746|745.6|745|746.6|746|745.4|744.8|88
1647234600000|2022-03-14 05:10:00|745.5|744.9|745.5|744.9|745.5|744.9|745.1|744.5|34
1647234900000|2022-03-14 05:15:00|745.4|744.8|745.2|744.6|745.6|745|745.2|744.6|16
1647235200000|2022-03-14 05:20:00|745.4|744.8|745.9|745.3|746|745.4|745.4|744.8|16
1647235500000|2022-03-14 05:25:00|746|745.4|745.8|745.2|746.1|745.5|745.8|745.2|17
1647235800000|2022-03-14 05:30:00|745.7|745.1|746.2|745.6|746.3|745.7|745.7|745.1|46
1647236100000|2022-03-14 05:35:00|746.5|745.9|747.4|746.8|747.4|746.8|746.3|745.7|51
1647236400000|2022-03-14 05:40:00|747.5|746.9|747.4|746.8|747.5|746.9|747.1|746.5|26
1647236700000|2022-03-14 05:45:00|747.3|746.7|747.9|747.3|748.1|747.5|747.1|746.5|36
1647237000000|2022-03-14 05:50:00|748.1|747.5|747.4|746.8|748.1|747.5|747.3|746.7|36
1647237300000|2022-03-14 05:55:00|747.3|746.7|746.8|746.2|747.3|746.7|746.6|746|24
1647237600000|2022-03-14 06:00:00|746.6|746|746.5|745.9|746.8|746.2|746.1|745.5|39
1647237900000|2022-03-14 06:05:00|746.8|746.2|747|746.4|747|746.4|746.7|746.1|29
1647238200000|2022-03-14 06:10:00|747.1|746.5|746.5|745.9|747.5|746.9|746.5|745.9|28
1647238500000|2022-03-14 06:15:00|746.4|745.8|746.5|745.9|746.8|746.2|746.1|745.5|13
1647238800000|2022-03-14 06:20:00|746.4|745.8|747.2|746.6|747.2|746.6|746.4|745.8|11
1647239100000|2022-03-14 06:25:00|746.9|746.3|745.9|745.3|747|746.4|745.9|745.3|12
1647239400000|2022-03-14 06:30:00|746|745.4|746.2|745.6|746.3|745.7|745.8|745.2|17
1647239700000|2022-03-14 06:35:00|746.1|745.5|747.2|746.6|747.3|746.7|746.1|745.5|20
1647240000000|2022-03-14 06:40:00|747.3|746.7|747.1|746.5|747.4|746.8|747|746.4|9
1647240300000|2022-03-14 06:45:00|747|746.4|747.7|747.1|747.8|747.2|746.9|746.3|15
1647240600000|2022-03-14 06:50:00|747.6|747|747.4|746.8|747.8|747.2|747|746.4|22
1647240900000|2022-03-14 06:55:00|747.5|746.9|747.4|746.8|747.7|747.1|747|746.4|32
1647241200000|2022-03-14 07:00:00|747.2|746.6|747.6|747|747.6|747|746.6|746|39
1647241500000|2022-03-14 07:05:00|747.5|746.9|748.1|747.5|748.1|747.5|747.4|746.8|22
1647241800000|2022-03-14 07:10:00|748.2|747.6|748.9|748.3|748.9|748.3|747.5|746.9|82
1647242100000|2022-03-14 07:15:00|748.8|748.2|748.4|747.8|748.8|748.2|748.4|747.8|19
1647242400000|2022-03-14 07:20:00|748.6|748|749.5|748.9|749.7|749.1|748.6|748|34
1647242700000|2022-03-14 07:25:00|749.7|749.1|749.4|748.8|750.5|749.9|749.3|748.7|75
1647243000000|2022-03-14 07:30:00|749.5|748.9|749.2|748.6|749.6|749|748.9|748.3|21
1647243300000|2022-03-14 07:35:00|749|748.4|749.3|748.7|749.3|748.7|748.8|748.2|24
1647243600000|2022-03-14 07:40:00|749.2|748.6|749.3|748.7|749.4|748.8|748.8|748.2|13
1647243900000|2022-03-14 07:45:00|749.1|748.5|749|748.4|749.2|748.6|749|748.4|3
1647244200000|2022-03-14 07:50:00|749.1|748.5|749.4|748.8|749.4|748.8|748.7|748.1|21
1647244500000|2022-03-14 07:55:00|749.2|748.6|749.3|748.7|749.3|748.7|748.5|747.9|26
1647244800000|2022-03-14 08:00:00|749.6|749|748.5|747.9|749.6|749|748.5|747.9|34
1647245100000|2022-03-14 08:05:00|748.8|748.2|749.1|748.5|749.6|749|748.6|748|85
1647245400000|2022-03-14 08:10:00|749.2|748.6|749.2|748.6|749.6|749|748.8|748.2|82
1647245700000|2022-03-14 08:15:00|749.3|748.7|748.8|748.2|749.3|748.7|748.1|747.5|42
1647246000000|2022-03-14 08:20:00|748.9|748.3|747.7|747.1|749.4|748.8|747.7|747.1|39
1647246300000|2022-03-14 08:25:00|747.6|747|747.5|746.9|747.6|747|746.4|745.8|86
1647246600000|2022-03-14 08:30:00|747.4|746.8|746.1|745.5|747.5|746.9|745.2|744.6|125
1647246900000|2022-03-14 08:35:00|746|745.4|746.8|746.2|747|746.4|746|745.4|66
1647247200000|2022-03-14 08:40:00|746.9|746.3|746.8|746.2|747.3|746.7|746.7|746.1|35
1647247500000|2022-03-14 08:45:00|746.9|746.3|747|746.4|747|746.4|746|745.4|36
1647247800000|2022-03-14 08:50:00|746.7|746.1|744.3|743.7|747.2|746.6|744.2|743.6|127
1647248100000|2022-03-14 08:55:00|744.4|743.8|745.2|744.6|745.7|745.1|744.4|743.8|53
1647248400000|2022-03-14 09:00:00|745.4|744.8|745.4|744.8|745.8|745.2|744.6|744|55
1647248700000|2022-03-14 09:05:00|745.7|745.1|744.9|744.3|745.7|745.1|744.5|743.9|38
1647249000000|2022-03-14 09:10:00|745.2|744.6|745.5|744.9|745.7|745.1|745.1|744.5|14
1647249300000|2022-03-14 09:15:00|745.6|745|745|744.4|745.6|745|744.8|744.2|54
1647249600000|2022-03-14 09:20:00|744.9|744.3|744.8|744.2|746.2|745.6|744.7|744.1|57
1647249900000|2022-03-14 09:25:00|744.9|744.3|744.7|744.1|745.4|744.8|744.7|744.1|29
1647250200000|2022-03-14 09:30:00|744.6|744|744.6|744|744.8|744.2|743.8|743.2|80
1647250500000|2022-03-14 09:35:00|744.7|744.1|745.2|744.6|745.4|744.8|744.5|743.9|42
1647250800000|2022-03-14 09:40:00|745.1|744.5|745.2|744.6|745.8|745.2|744.6|744|66
1647251100000|2022-03-14 09:45:00|745|744.4|744.7|744.1|745.4|744.8|744.7|744.1|46
1647251400000|2022-03-14 09:50:00|744.6|744|745.1|744.5|745.1|744.5|743.9|743.3|83
1647251700000|2022-03-14 09:55:00|745.3|744.7|744.3|743.7|745.5|744.9|744.3|743.7|43
1647252000000|2022-03-14 10:00:00|744.4|743.8|742.4|741.8|744.4|743.8|741.9|741.1|276
1647252300000|2022-03-14 10:05:00|742.3|741.7|742.4|741.8|742.9|742.3|741.8|741.2|59
1647252600000|2022-03-14 10:10:00|742.5|741.9|741.7|741.1|742.7|742.1|741.7|741.1|62
1647252900000|2022-03-14 10:15:00|741.5|740.9|741.5|740.9|742.2|741.6|741.4|740.8|188
1647253200000|2022-03-14 10:20:00|741.4|740.8|741.1|740.5|741.5|740.9|740.5|739.9|121
1647253500000|2022-03-14 10:25:00|740.9|740.3|740.9|740.3|741.1|740.5|740.6|740|56
1647253800000|2022-03-14 10:30:00|740.8|740.2|740.7|740.1|740.9|740.3|740.1|739.5|202
1647254100000|2022-03-14 10:35:00|740.8|740.2|740|739.4|740.8|740.2|739.9|739.3|141
1647254400000|2022-03-14 10:40:00|739.9|739.3|740|739.4|740.6|740|739.3|738.7|216
1647254700000|2022-03-14 10:45:00|740.3|739.7|740.6|740|740.7|740.1|739.5|738.9|44
1647255000000|2022-03-14 10:50:00|740.5|739.9|740.6|740|740.9|740.3|740.1|739.5|118
1647255300000|2022-03-14 10:55:00|740.5|739.9|740.7|740.1|741|740.4|740.2|739.6|41
1647255600000|2022-03-14 11:00:00|740.8|740.2|740.7|740.1|741.1|740.3|740.5|739.9|53
1647255900000|2022-03-14 11:05:00|740.8|740.2|740.7|740.1|741.9|741.3|740.5|739.9|87
1647256200000|2022-03-14 11:10:00|740.5|739.9|738.3|737.7|740.6|740|738.3|737.7|135
1647256500000|2022-03-14 11:15:00|738.4|737.8|739.1|738.5|739.9|739.3|738.2|737.6|66
1647256800000|2022-03-14 11:20:00|738.8|738.2|738.8|738.2|738.8|738.2|738|737.4|93
1647257100000|2022-03-14 11:25:00|738.9|738.3|741.6|741|742|741.4|738.9|738.3|134
1647257400000|2022-03-14 11:30:00|741.5|740.9|742.1|741.5|742.1|741.5|741.4|740.8|69
1647257700000|2022-03-14 11:35:00|742|741.4|741.7|741.1|742.3|741.7|741.7|741.1|65
1647258000000|2022-03-14 11:40:00|741.8|741.2|742.8|742.2|743.5|742.9|741.7|741.1|254
1647258300000|2022-03-14 11:45:00|743|742.4|744.2|743.6|744.3|743.7|742.5|741.9|144
1647258600000|2022-03-14 11:50:00|744.3|743.7|743.9|743.3|744.3|743.7|743|742.4|329
1647258900000|2022-03-14 11:55:00|743.8|743.2|743.9|743.3|744.3|743.7|743.3|742.7|234
1647259200000|2022-03-14 12:00:00|744.2|743.6|744.7|744.1|745.2|744.6|744.1|743.5|453
1647259500000|2022-03-14 12:05:00|744.4|743.8|743.8|743.2|744.9|744.3|743.8|743.2|345
1647259800000|2022-03-14 12:10:00|744.3|743.7|744.3|743.7|744.5|743.9|743.8|743.2|202
1647260100000|2022-03-14 12:15:00|744.6|744|743.1|742.5|745|744.4|742.8|742.2|137
1647260400000|2022-03-14 12:20:00|743.4|742.8|743.4|742.8|743.9|743.3|742.9|742.3|76
1647260700000|2022-03-14 12:25:00|743.5|742.9|744.1|743.5|744.3|743.7|743.2|742.6|67
1647261000000|2022-03-14 12:30:00|744|743.4|744.5|743.9|745|744.4|743.8|743.2|84
1647261300000|2022-03-14 12:35:00|744.7|744.1|744.7|744.1|744.7|744.1|744.3|743.7|64
1647261600000|2022-03-14 12:40:00|744.6|744|742.9|742.3|744.7|744.1|742.9|742.3|118
1647264600000|2022-03-14 13:30:00|743.5|742.9|742.5|741.9|744.5|743.9|741.7|741.1|1806
1647264900000|2022-03-14 13:35:00|742.3|741.7|742.9|742.3|743.6|743|739.8|739.2|1331
1647265200000|2022-03-14 13:40:00|742.7|742.1|741.1|740.5|743.6|743|741|740.4|804
1647265500000|2022-03-14 13:45:00|741|740.4|739.6|739|741.7|741.1|739.2|738.6|1199
1647265800000|2022-03-14 13:50:00|739|738.4|740.9|740.3|742.3|741.7|738.5|737.9|1553
1647266100000|2022-03-14 13:55:00|739.7|739.1|743.2|742.6|743.4|742.8|739.7|739.1|1152
1647266400000|2022-03-14 14:00:00|742.9|742.3|742.3|741.7|743|742.4|741.8|741.2|475
1647266700000|2022-03-14 14:05:00|742.1|741.5|740.4|739.8|742.1|741.5|739.8|739.2|511
1647267000000|2022-03-14 14:10:00|740.3|739.7|735.6|735|740.3|739.7|735.5|734.9|1837
1647267300000|2022-03-14 14:15:00|735.7|735.1|736.2|735.6|736.6|736|734|733.4|1234
1647267600000|2022-03-14 14:20:00|736.4|735.8|744.7|744.1|745.1|744.5|735.2|734.6|2282
1647267900000|2022-03-14 14:25:00|744.6|744|742.6|742|745|744.4|741.2|740.6|1722
1647268200000|2022-03-14 14:30:00|742.5|741.9|743.1|742.5|745|744.4|741.5|740.9|1597
1647268500000|2022-03-14 14:35:00|743.6|743|740.1|739.5|744.5|743.9|738.9|738.3|1201
1647268800000|2022-03-14 14:40:00|740.2|739.6|743.5|742.9|744.2|743.6|739.7|739.1|1472
1647269100000|2022-03-14 14:45:00|743.4|742.8|741.9|741.3|743.7|743.1|741.3|740.7|476
1647269400000|2022-03-14 14:50:00|741.8|741.2|740.5|739.9|742.9|742.3|740.5|739.9|596
1647269700000|2022-03-14 14:55:00|740.6|740|740.2|739.6|741.7|741.1|740|739.4|375
1647270000000|2022-03-14 15:00:00|740.1|739.5|739.7|739.1|740.5|739.9|738.4|737.8|589
1647270300000|2022-03-14 15:05:00|739.5|738.9|740.5|739.9|740.8|740.2|739.3|738.7|332
1647270600000|2022-03-14 15:10:00|740.7|740.1|742.6|742|743.5|742.9|740.7|740.1|801
1647270900000|2022-03-14 15:15:00|742.5|741.9|740.1|739.5|742.6|742|739.9|739.3|434
1647271200000|2022-03-14 15:20:00|740.2|739.6|740.4|739.8|740.9|740.3|739|738.4|394
1647271500000|2022-03-14 15:25:00|740.5|739.9|736.7|736.1|740.9|740.3|736.6|736|652
1647271800000|2022-03-14 15:30:00|736.6|736|735.8|735.2|738.3|737.7|735.5|734.9|1029
1647272100000|2022-03-14 15:35:00|736.5|735.9|736.3|735.7|736.8|736.2|734.1|733.5|857
1647272400000|2022-03-14 15:40:00|736.5|735.9|735.6|735|736.6|736|734.8|734.2|288
1647272700000|2022-03-14 15:45:00|735.7|735.1|732.2|731.6|736.5|735.9|732.2|731.6|685
1647273000000|2022-03-14 15:50:00|732.1|731.5|733.6|733|734.6|734|731.7|731.1|975
1647273300000|2022-03-14 15:55:00|733.7|733.1|734.3|733.7|734.4|733.8|733.3|732.7|560
1647273600000|2022-03-14 16:00:00|734.2|733.6|734|733.4|734.8|734.2|733.2|732.6|628
1647273900000|2022-03-14 16:05:00|734.1|733.5|733.9|733.3|734.3|733.7|733.3|732.7|544
1647274200000|2022-03-14 16:10:00|734|733.4|734.7|734.1|734.8|734.2|733.5|732.9|433
1647274500000|2022-03-14 16:15:00|735|734.4|734.3|733.7|736.5|735.9|734.1|733.5|859
1647274800000|2022-03-14 16:20:00|734.1|733.5|732.9|732.3|734.4|733.8|732.5|731.9|414
1647275100000|2022-03-14 16:25:00|732.8|732.2|733.4|732.8|733.7|733.1|732.4|731.8|449
1647275400000|2022-03-14 16:30:00|733.7|733.1|732.7|732.1|733.9|733.3|732.4|731.8|411
1647275700000|2022-03-14 16:35:00|732.8|732.2|733.6|733|734|733.4|732.8|732.2|287
1647276000000|2022-03-14 16:40:00|733.7|733.1|734.3|733.7|735.5|734.9|733.5|732.9|503
1647276300000|2022-03-14 16:45:00|734.1|733.5|735.3|734.7|735.6|735|734|733.4|343
1647276600000|2022-03-14 16:50:00|735.1|734.5|735.1|734.5|735.8|735.2|734.2|733.6|423
1647276900000|2022-03-14 16:55:00|735.2|734.6|736.1|735.5|736.5|735.9|734.6|734|411
1647277200000|2022-03-14 17:00:00|736.2|735.6|736.3|735.7|736.5|735.9|735.1|734.5|359
1647277500000|2022-03-14 17:05:00|736.4|735.8|736.4|735.8|736.9|736.3|735.8|735.2|698
1647277800000|2022-03-14 17:10:00|736.6|736|735.1|734.5|737.3|736.7|734.8|734.2|935
1647278100000|2022-03-14 17:15:00|734.9|734.3|735.5|734.9|736|735.4|734.7|734.1|386
1647278400000|2022-03-14 17:20:00|735.7|735.1|736|735.4|736.6|736|735.5|734.9|208
1647278700000|2022-03-14 17:25:00|735.9|735.3|736.4|735.8|736.4|735.8|735.4|734.8|466
1647279000000|2022-03-14 17:30:00|736.3|735.7|737.2|736.6|737.4|736.8|736.2|735.6|732
1647279300000|2022-03-14 17:35:00|737|736.4|737.2|736.6|737.4|736.8|736.5|735.9|521
1647279600000|2022-03-14 17:40:00|737|736.4|737.8|737.2|738.2|737.6|737|736.4|321
1647279900000|2022-03-14 17:45:00|737.7|737.1|738.8|738.2|739.1|738.5|737.1|736.5|474
1647280200000|2022-03-14 17:50:00|738.7|738.1|737.3|736.7|738.8|738.2|737.1|736.5|278
1647280500000|2022-03-14 17:55:00|737.2|736.6|736.7|736.1|737.2|736.6|736.4|735.8|443
1647280800000|2022-03-14 18:00:00|736.6|736|735.8|735.2|736.8|736.2|735.6|735|421
1647281100000|2022-03-14 18:05:00|735.9|735.3|736.8|736.2|736.9|736.3|735.2|734.6|850
1647281400000|2022-03-14 18:10:00|736.6|736|736.9|736.3|741.2|740.6|736.3|735.7|2675
1647281700000|2022-03-14 18:15:00|736.7|736.1|736.5|735.9|737.2|736.5|735.7|735.1|961
1647302400000|2022-03-15 00:00:00|737.4|736.8|736.4|735.8|737.8|737.2|735.6|735|341
1647302700000|2022-03-15 00:05:00|736.3|735.7|736.2|735.6|736.6|736|735.6|735|65
1647303000000|2022-03-15 00:10:00|736.1|735.5|735.9|735.3|736.2|735.6|735.4|734.8|66
1647303300000|2022-03-15 00:15:00|735.8|735.2|736.1|735.5|736.2|735.6|735.4|734.8|42
1647303600000|2022-03-15 00:20:00|736.3|735.7|737.3|736.7|737.3|736.7|736.2|735.6|48
1647303900000|2022-03-15 00:25:00|737.6|737|737.9|737.3|738.1|737.5|737.4|736.8|53
1647304200000|2022-03-15 00:30:00|738.1|737.5|738|737.4|738.4|737.8|737.9|737.3|57
1647304500000|2022-03-15 00:35:00|737.9|737.3|737.1|736.5|738.2|737.6|737|736.4|82
1647304800000|2022-03-15 00:40:00|736.8|736.2|736.9|736.3|737|736.4|736.6|736|42
1647305100000|2022-03-15 00:45:00|736.4|735.8|736.6|736|736.9|736.3|736.4|735.8|35
1647305400000|2022-03-15 00:50:00|736.5|735.9|736.6|736|736.7|736.1|736.5|735.9|20
1647305700000|2022-03-15 00:55:00|736.7|736.1|736.6|736|736.7|736.1|736.6|736|20
1647306000000|2022-03-15 01:00:00|736.5|735.9|736.4|735.8|736.8|736.2|736.4|735.8|74
1647306300000|2022-03-15 01:05:00|736.3|735.7|736|735.4|736.3|735.7|736|735.4|17
1647306600000|2022-03-15 01:10:00|735.8|735.2|735.3|734.7|736|735.4|734.8|734.2|69
1647306900000|2022-03-15 01:15:00|735.2|734.6|734.3|733.7|735.3|734.7|734.3|733.7|92
1647307200000|2022-03-15 01:20:00|734.5|733.9|734.2|733.6|734.5|733.9|733.7|733.1|205
1647307500000|2022-03-15 01:25:00|734|733.4|733.3|732.7|734|733.4|733.3|732.7|126
1647307800000|2022-03-15 01:30:00|733.4|732.8|733.8|733.2|733.9|733.3|733.3|732.7|64
1647308100000|2022-03-15 01:35:00|734|733.4|732.9|732.3|734.2|733.6|732.9|732.3|45
1647308400000|2022-03-15 01:40:00|733|732.4|733.1|732.5|733.7|733.1|733|732.4|28
1647308700000|2022-03-15 01:45:00|733|732.4|733.1|732.5|733.6|733|732.9|732.3|39
1647309000000|2022-03-15 01:50:00|733|732.4|731.7|731.1|733|732.4|731.6|731|183
1647309300000|2022-03-15 01:55:00|731.8|731.2|730.5|729.9|732.1|731.5|730.3|729.7|502
1647309600000|2022-03-15 02:00:00|730.4|729.8|732.2|731.6|732.3|731.7|730.3|729.7|101
1647309900000|2022-03-15 02:05:00|732.3|731.7|733|732.4|733|732.4|732.3|731.7|45
1647310200000|2022-03-15 02:10:00|732.9|732.3|732.8|732.2|733|732.4|732.6|732|19
1647310500000|2022-03-15 02:15:00|732.9|732.3|734.2|733.6|734.3|733.7|732.7|732.1|71
1647310800000|2022-03-15 02:20:00|734.1|733.5|733.4|732.8|734.7|734.1|733.2|732.6|142
1647311100000|2022-03-15 02:25:00|733.3|732.7|733.5|732.9|733.5|732.9|733|732.4|8
1647311400000|2022-03-15 02:30:00|733.4|732.8|734.1|733.5|734.1|733.5|733.2|732.6|20
1647311700000|2022-03-15 02:35:00|734.2|733.6|734.8|734.2|734.8|734.2|734|733.3|38
1647312000000|2022-03-15 02:40:00|734.7|734.1|734.6|734|734.7|734.1|734.1|733.5|41
1647312300000|2022-03-15 02:45:00|734.7|734.1|734.5|733.9|734.7|734.1|734.1|733.5|31
1647312600000|2022-03-15 02:50:00|734.4|733.8|733.8|733.2|734.4|733.8|733.5|732.9|38
1647312900000|2022-03-15 02:55:00|733.7|733.1|734.5|733.9|734.5|733.9|733.5|732.9|42
1647313200000|2022-03-15 03:00:00|734.4|733.8|733.9|733.3|734.4|733.8|733.9|733.3|3
1647313500000|2022-03-15 03:05:00|733.8|733.2|733.9|733.3|734.1|733.5|733.5|732.9|13
1647313800000|2022-03-15 03:10:00|733.8|733.2|733.7|733.1|733.9|733.3|733.6|733|10
1647314100000|2022-03-15 03:15:00|733.5|732.9|733.4|732.8|733.5|732.9|733.1|732.5|20
1647314400000|2022-03-15 03:20:00|733.6|733|734.1|733.5|734.3|733.7|733.5|732.9|21
1647314700000|2022-03-15 03:25:00|734.2|733.6|734.1|733.5|734.2|733.6|733.8|733.2|3
1647315000000|2022-03-15 03:30:00|734.2|733.6|734.2|733.6|734.3|733.7|734.1|733.5|27
1647315300000|2022-03-15 03:35:00|734.1|733.5|733.9|733.3|734.1|733.5|733.7|733.1|13
1647315600000|2022-03-15 03:40:00|734|733.4|734.4|733.8|734.4|733.8|734|733.4|22
1647315900000|2022-03-15 03:45:00|733.7|733.1|734.1|733.5|734.3|733.7|733.7|733.1|13
1647316200000|2022-03-15 03:50:00|733.8|733.2|733.9|733.3|734|733.4|733.7|733.1|16
1647316500000|2022-03-15 03:55:00|||||||||1
1647316800000|2022-03-15 04:00:00|733.7|733.1|733.6|733|733.8|733.2|733.6|733|6
1647317100000|2022-03-15 04:05:00|733.5|732.9|733.7|733.1|734|733.4|733.4|732.8|19
1647317400000|2022-03-15 04:10:00|733.6|733|733.5|732.9|733.6|733|733.4|732.8|13
1647317700000|2022-03-15 04:15:00|733.4|732.8|733.1|732.5|733.5|732.9|733.1|732.5|15
1647318000000|2022-03-15 04:20:00|733|732.4|733|732.4|733|732.4|733|732.4|4
1647318300000|2022-03-15 04:25:00|733.1|732.5|732.9|732.3|733.1|732.5|732.9|732.3|11
1647318600000|2022-03-15 04:30:00|732.8|732.2|732.4|731.8|732.8|732.2|732.1|731.5|70
1647318900000|2022-03-15 04:35:00|732.3|731.7|732.4|731.8|732.4|731.8|732.3|731.7|6
1647319200000|2022-03-15 04:40:00|732.3|731.7|732.3|731.7|732.5|731.9|732.3|731.7|3
1647319500000|2022-03-15 04:45:00|732.1|731.5|731.6|731|732.1|731.5|731.6|731|17
1647319800000|2022-03-15 04:50:00|731.8|731.2|732|731.4|732.1|731.5|731.8|731.2|12
1647320100000|2022-03-15 04:55:00|732.1|731.5|732.4|731.8|732.7|732.1|732.1|731.5|11
1647320400000|2022-03-15 05:00:00|732.3|731.7|732.9|732.3|733.1|732.5|731.9|731.3|17
1647320700000|2022-03-15 05:05:00|732.7|732.1|733.7|733.1|733.8|733.2|732.1|731.5|64
1647321000000|2022-03-15 05:10:00|733.8|733.2|733.4|732.8|733.9|733.3|733.4|732.8|22
1647321300000|2022-03-15 05:15:00|733.5|732.9|733.4|732.8|733.9|733.3|733.4|732.8|24
1647321600000|2022-03-15 05:20:00|733.5|732.9|733|732.4|733.5|732.9|733|732.4|11
1647321900000|2022-03-15 05:25:00|733.1|732.5|733|732.4|733.1|732.5|732.9|732.3|9
1647322200000|2022-03-15 05:30:00|733.1|732.5|733|732.4|733.2|732.6|732.8|732.2|15
1647322500000|2022-03-15 05:35:00|732.9|732.3|733|732.4|733.5|732.9|732.7|732.1|15
1647322800000|2022-03-15 05:40:00|732.9|732.3|732.6|732|733.5|732.9|732.5|731.9|10
1647323100000|2022-03-15 05:45:00|732.7|732.1|732.9|732.3|733|732.4|732.7|732.1|11
1647323400000|2022-03-15 05:50:00|733.1|732.5|733.1|732.5|733.5|732.9|732.8|732.2|20
1647323700000|2022-03-15 05:55:00|733|732.4|734|733.4|734|733.4|733|732.4|71
1647324000000|2022-03-15 06:00:00|733.8|733.2|733.3|732.7|733.8|733.2|733.2|732.6|22
1647324300000|2022-03-15 06:05:00|733.4|732.8|732.8|732.2|733.7|733.1|732.6|732|46
1647324600000|2022-03-15 06:10:00|732.7|732.1|732.7|732.1|733.4|732.8|732.5|731.9|31
1647324900000|2022-03-15 06:15:00|732.6|732|731.3|730.7|732.7|732.1|731.2|730.6|48
1647325200000|2022-03-15 06:20:00|731.2|730.6|731.3|730.7|731.6|731|730.8|730.2|70
1647325500000|2022-03-15 06:25:00|731.2|730.6|731.1|730.5|731.2|730.6|730.8|730.2|32
1647325800000|2022-03-15 06:30:00|731|730.4|731.4|730.8|731.4|730.8|730.8|730.2|24
1647326100000|2022-03-15 06:35:00|731.5|730.9|731.3|730.7|731.6|731|731.2|730.6|17
1647326400000|2022-03-15 06:40:00|731.4|730.8|731.3|730.7|731.7|731.1|731.2|730.6|6
1647326700000|2022-03-15 06:45:00|731.4|730.8|732|731.4|732.1|731.5|731.2|730.6|62
1647327000000|2022-03-15 06:50:00|731.6|731|731|730.4|731.6|731|730.9|730.3|46
1647327300000|2022-03-15 06:55:00|730.8|730.2|730.8|730.2|731|730.4|730.6|730|44
1647327600000|2022-03-15 07:00:00|730.7|730.1|731.5|730.9|731.5|730.9|730.2|729.6|50
1647327900000|2022-03-15 07:05:00|731.6|731|731.5|730.9|731.6|731|731|730.4|37
1647328200000|2022-03-15 07:10:00|731.4|730.8|732.6|732|732.6|732|731.3|730.7|45
1647328500000|2022-03-15 07:15:00|732.5|731.9|732.7|732.1|733.2|732.6|732.3|731.7|37
1647328800000|2022-03-15 07:20:00|732.6|732|732.2|731.6|732.8|732.2|731.4|730.8|70
1647329100000|2022-03-15 07:25:00|732.1|731.5|732.3|731.7|732.3|731.7|731.8|731.2|25
1647329400000|2022-03-15 07:30:00|732.4|731.8|731.9|731.3|732.5|731.9|731.7|731.1|38
1647329700000|2022-03-15 07:35:00|732|731.4|731.6|731|732.2|731.6|731.2|730.6|92
1647330000000|2022-03-15 07:40:00|731.5|730.9|732|731.4|732.2|731.6|731.4|730.8|49
1647330300000|2022-03-15 07:45:00|732.1|731.5|732.1|731.5|732.1|731.5|731.8|731.2|29
1647330600000|2022-03-15 07:50:00|732.2|731.6|730.7|730.1|732.2|731.6|730.7|730.1|56
1647330900000|2022-03-15 07:55:00|730.6|730|730.8|730.2|730.8|730.2|730.4|729.8|41
1647331200000|2022-03-15 08:00:00|731|730.4|730.4|729.8|731.1|730.5|730.4|729.8|17
1647331500000|2022-03-15 08:05:00|730.5|729.9|731.5|730.9|731.7|731.1|730.4|729.8|49
1647331800000|2022-03-15 08:10:00|731.7|731.1|732.7|732.1|732.8|732.2|731.7|731.1|56
1647332100000|2022-03-15 08:15:00|732.8|732.2|732.4|731.8|732.9|732.3|732.2|731.6|41
1647332400000|2022-03-15 08:20:00|732.7|732.1|730.8|730.2|732.7|732.1|730.8|730.2|39
1647332700000|2022-03-15 08:25:00|730.9|730.3|731.2|730.6|731.5|730.9|730.7|730.1|45
1647333000000|2022-03-15 08:30:00|731.3|730.7|730.6|730|731.5|730.9|730.6|730|22
1647333300000|2022-03-15 08:35:00|730.9|730.3|731.1|730.5|731.2|730.6|730.3|729.7|109
1647333600000|2022-03-15 08:40:00|731.2|730.6|731.3|730.7|731.9|731.3|731.2|730.6|59
1647333900000|2022-03-15 08:45:00|731.1|730.5|730.7|730.1|731.7|731.1|730.5|729.9|50
1647334200000|2022-03-15 08:50:00|730.6|730|729.9|729.3|730.6|730|729.7|729.1|121
1647334500000|2022-03-15 08:55:00|730|729.4|729.9|729.3|730.4|729.8|729.7|729.1|37
1647334800000|2022-03-15 09:00:00|729.8|729.2|728.7|728.1|729.8|729.2|728.3|727.7|236
1647335100000|2022-03-15 09:05:00|728.6|728|729|728.4|729|728.4|728.6|728|70
1647335400000|2022-03-15 09:10:00|728.9|728.3|728.5|727.9|729.2|728.6|728.5|727.9|42
1647335700000|2022-03-15 09:15:00|728.6|728|728.3|727.7|728.6|728|728.3|727.7|31
1647336000000|2022-03-15 09:20:00|728.6|728|728.9|728.3|728.9|728.3|728.3|727.7|39
1647336300000|2022-03-15 09:25:00|729.1|728.5|729.7|729.1|729.8|729.2|729.1|728.5|50
1647336600000|2022-03-15 09:30:00|729.6|729|730.1|729.5|730.1|729.5|729.4|728.8|34
1647336900000|2022-03-15 09:35:00|730|729.4|729.9|729.3|730.1|729.5|729.6|729|17
1647337200000|2022-03-15 09:40:00|730|729.4|729.2|728.6|730.1|729.5|729.2|728.6|67
1647337500000|2022-03-15 09:45:00|729.3|728.7|729|728.4|729.6|729|728.9|728.3|35
1647337800000|2022-03-15 09:50:00|729.1|728.5|729.4|728.8|729.5|728.9|728.6|727.9|60
1647338100000|2022-03-15 09:55:00|729.2|728.6|729.9|729.3|729.9|729.3|728.7|728.1|68
1647338400000|2022-03-15 10:00:00|729.7|729.1|731.8|731.2|732|731.4|729.7|729.1|99
1647338700000|2022-03-15 10:05:00|731.9|731.3|731.3|730.7|732.1|731.5|731.3|730.7|66
1647339000000|2022-03-15 10:10:00|731.4|730.8|731.2|730.6|731.4|730.8|730.7|730.1|34
1647339300000|2022-03-15 10:15:00|731.3|730.7|731.4|730.8|731.4|730.8|731.2|730.6|20
1647339600000|2022-03-15 10:20:00|731.3|730.7|730|729.4|731.5|730.9|730|729.4|54
1647339900000|2022-03-15 10:25:00|730.1|729.5|731|730.4|731|730.4|730.1|729.5|39
1647340200000|2022-03-15 10:30:00|730.9|730.3|730.5|729.9|731|730.4|730.3|729.7|27
1647340500000|2022-03-15 10:35:00|730.7|730.1|730.7|730.1|730.9|730.3|730.3|729.7|39
1647340800000|2022-03-15 10:40:00|731|730.4|730.5|729.9|731.2|730.5|730.2|729.6|48
1647341100000|2022-03-15 10:45:00|730.4|729.8|730.4|729.8|730.4|729.8|730.1|729.5|95
1647341400000|2022-03-15 10:50:00|730.3|729.7|731|730.4|731|730.4|730|729.4|10
1647341700000|2022-03-15 10:55:00|731.3|730.7|729.8|729.2|731.4|730.8|729.7|729.1|239
1647342000000|2022-03-15 11:00:00|730|729.4|729.7|729.1|730.1|729.5|729.5|728.9|30
1647342300000|2022-03-15 11:05:00|729.8|729.2|729.2|728.6|730.1|729.5|729.1|728.5|31
1647342600000|2022-03-15 11:10:00|729.3|728.7|730|729.4|730.1|729.5|729|728.4|104
1647342900000|2022-03-15 11:15:00|730.1|729.5|730.6|730|730.7|730.1|729.8|729.2|164
1647343200000|2022-03-15 11:20:00|730.5|729.9|728.1|727.5|730.6|730|728.1|727.5|181
1647343500000|2022-03-15 11:25:00|728.2|727.6|727.6|727|728.3|727.7|727.4|726.8|152
1647343800000|2022-03-15 11:30:00|727.9|727.3|727.5|726.9|727.9|727.3|727.3|726.7|106
1647344100000|2022-03-15 11:35:00|727.3|726.7|728.1|727.5|728.2|727.6|727.3|726.7|65
1647344400000|2022-03-15 11:40:00|728.2|727.6|730.3|729.7|730.3|729.7|728.1|727.5|184
1647344700000|2022-03-15 11:45:00|729.9|729.3|730.7|730.1|731.2|730.6|729.4|728.8|172
1647345000000|2022-03-15 11:50:00|730.9|730.3|731.3|730.7|732.2|731.6|730.4|729.8|142
1647345300000|2022-03-15 11:55:00|731.4|730.8|730.8|730.2|731.4|730.8|729.9|729.3|133
1647345600000|2022-03-15 12:00:00|730.7|730.1|731.4|730.8|731.5|730.9|730.7|730.1|85
1647345900000|2022-03-15 12:05:00|731.5|730.9|731.3|730.7|731.6|731|730.8|730.2|49
1647346200000|2022-03-15 12:10:00|731.2|730.6|729.3|728.7|731.3|730.7|729|728.4|90
1647346500000|2022-03-15 12:15:00|729|728.4|729.2|728.6|730.3|729.7|728.9|728.3|142
1647346800000|2022-03-15 12:20:00|729.3|728.7|728.6|728|729.3|728.7|728.1|727.5|133
1647347100000|2022-03-15 12:25:00|728.7|728.1|729.1|728.5|729.5|728.9|728.7|728.1|191
1647347400000|2022-03-15 12:30:00|729|728.4|728.2|727.6|729.4|728.8|728.1|727.5|168
1647347700000|2022-03-15 12:35:00|728.3|727.7|729.3|728.7|729.6|729|728.3|727.7|83
1647348000000|2022-03-15 12:40:00|729.2|728.6|729.3|728.7|730.1|729.5|729.2|728.6|114
1647351000000|2022-03-15 13:30:00|728.3|727.7|731.7|731.1|732.1|731.5|726.6|726|2726
1647351300000|2022-03-15 13:35:00|731.8|731.2|733.4|732.8|735.1|734.5|731.5|730.9|1739
1647351600000|2022-03-15 13:40:00|733.6|733|734.6|734|736.1|735.5|732.8|732.2|1144
1647351900000|2022-03-15 13:45:00|734.5|733.9|736.9|736.3|737.6|737|734.3|733.7|1077
1647352200000|2022-03-15 13:50:00|737|736.4|735.8|735.2|738.4|737.8|735.6|735|1066
1647352500000|2022-03-15 13:55:00|736.7|736.1|734.7|734.1|737.7|737.1|734.3|733.7|1130
1647352800000|2022-03-15 14:00:00|734.5|733.9|737|736.4|737|736.4|733.9|733.3|517
1647353100000|2022-03-15 14:05:00|736.8|736.2|734.1|733.5|737|736.4|734.1|733.5|631
1647353400000|2022-03-15 14:10:00|733.9|733.3|734.5|733.9|734.7|734.1|733.2|732.6|542
1647353700000|2022-03-15 14:15:00|734.6|734|736.6|736|736.7|736.1|733.9|733.3|515
1647354000000|2022-03-15 14:20:00|736.4|735.8|739.5|738.9|739.8|739.2|736.2|735.6|1125
1647354300000|2022-03-15 14:25:00|739.3|738.7|739.2|738.6|740.9|740.3|738.9|738.3|782
1647354600000|2022-03-15 14:30:00|739|738.4|738.8|738.2|740|739.4|738.5|737.9|853
1647354900000|2022-03-15 14:35:00|739|738.4|739.6|739|740.1|739.5|738.3|737.7|1023
1647355200000|2022-03-15 14:40:00|739.4|738.8|737.8|737.2|739.6|739|737.7|737.1|720
1647355500000|2022-03-15 14:45:00|737.9|737.3|739.8|739.2|739.9|739.3|737.9|737.3|516
1647355800000|2022-03-15 14:50:00|739.7|739.1|738.7|738.1|739.7|739.1|738.4|737.8|639
1647356100000|2022-03-15 14:55:00|738.8|738.2|736.9|736.3|739|738.4|736.7|736.1|574
1647356400000|2022-03-15 15:00:00|736.7|736.1|736.8|736.2|737.7|737.1|736.3|735.7|568
1647356700000|2022-03-15 15:05:00|736.7|736.1|737.5|736.9|737.5|736.9|736.1|735.5|386
1647357000000|2022-03-15 15:10:00|737.7|737.1|737.3|736.7|737.7|737.1|736.6|736|380
1647357300000|2022-03-15 15:15:00|737.2|736.6|738.3|737.7|739.5|738.9|737|736.4|582
1647357600000|2022-03-15 15:20:00|738.5|737.9|737.8|737.2|739.5|738.9|737.6|737|509
1647357900000|2022-03-15 15:25:00|737.9|737.3|737.5|736.9|738.1|737.5|736.7|736.1|565
1647358200000|2022-03-15 15:30:00|737.4|736.8|739.3|738.7|739.6|739|737.3|736.7|556
1647358500000|2022-03-15 15:35:00|739.2|738.6|739.3|738.7|739.8|739.2|739|738.4|338
1647358800000|2022-03-15 15:40:00|739.4|738.8|740.3|739.7|740.3|739.7|739.1|738.5|643
1647359100000|2022-03-15 15:45:00|740.2|739.6|740.2|739.6|740.7|740.1|739.8|739.2|412
1647359400000|2022-03-15 15:50:00|740.1|739.5|740.8|740.2|741|740.4|739.5|738.9|365
1647359700000|2022-03-15 15:55:00|741.3|740.7|745|744.4|745|744.4|741.2|740.6|1486
1647360000000|2022-03-15 16:00:00|744.8|744.2|744.4|743.8|745.6|745|743.9|743.3|701
1647360300000|2022-03-15 16:05:00|744.3|743.7|744.1|743.5|745.4|744.8|743.9|743.3|512
1647360600000|2022-03-15 16:10:00|744.2|743.6|744.3|743.7|746|745.4|744.2|743.6|675
1647360900000|2022-03-15 16:15:00|744.2|743.6|743|742.4|744.5|743.9|742.4|741.8|487
1647361200000|2022-03-15 16:20:00|742.9|742.3|743.1|742.5|744.4|743.8|742.9|742.3|307
1647361500000|2022-03-15 16:25:00|743.2|742.6|743.4|742.8|744.3|743.7|743.1|742.5|331
1647361800000|2022-03-15 16:30:00|743.6|743|745.2|744.6|746|745.4|743.6|743|504
1647362100000|2022-03-15 16:35:00|745.8|745.2|743.8|743.2|745.8|745.2|743.7|743.1|306
1647362400000|2022-03-15 16:40:00|743.9|743.3|744.6|744|745.4|744.8|743.8|743.2|512
1647362700000|2022-03-15 16:45:00|744.7|744.1|746.5|745.9|746.9|746.3|744.6|744|387
1647363000000|2022-03-15 16:50:00|746.3|745.7|747|746.4|748.1|747.5|746.2|745.6|1710
1647363300000|2022-03-15 16:55:00|746.9|746.3|746.7|746.1|747.3|746.7|746.6|746|705
1647363600000|2022-03-15 17:00:00|746.8|746.2|746.8|746.2|747.3|746.7|746.3|745.7|522
1647363900000|2022-03-15 17:05:00|746.6|746|746.1|745.5|746.9|746.3|745.5|744.9|580
1647364200000|2022-03-15 17:10:00|745.9|745.3|746.8|746.2|747.2|746.6|745.8|745.2|620
1647364500000|2022-03-15 17:15:00|746.7|746.1|746.7|746.1|747.2|746.6|746.5|745.9|427
1647364800000|2022-03-15 17:20:00|746.8|746.2|746.2|745.6|746.9|746.3|746.2|745.6|238
1647365100000|2022-03-15 17:25:00|746.3|745.7|746.6|746|746.9|746.3|745.7|745.1|616
1647365400000|2022-03-15 17:30:00|746.7|746.1|746.2|745.6|746.8|746.2|745.9|745.3|282
1647365700000|2022-03-15 17:35:00|746.4|745.8|746.6|746|747.1|746.5|746.4|745.8|240
1647366000000|2022-03-15 17:40:00|746.7|746.1|745.9|745.3|746.7|746.1|745.5|744.9|423
1647366300000|2022-03-15 17:45:00|746|745.4|745.4|744.8|746|745.4|744.9|744.3|312
1647366600000|2022-03-15 17:50:00|745.3|744.7|745.5|744.9|745.8|745.2|744.9|744.3|231
1647366900000|2022-03-15 17:55:00|745.6|745|745.3|744.7|745.7|745.1|744.7|744.1|409
1647367200000|2022-03-15 18:00:00|745.4|744.8|746|745.4|746.3|745.7|745.3|744.7|515
1647367500000|2022-03-15 18:05:00|745.8|745.2|744.9|744.3|746.1|745.5|744.5|743.9|698
1647367800000|2022-03-15 18:10:00|745.2|744.6|747.3|746.7|747.7|747.1|744.9|744.3|1978
1647368100000|2022-03-15 18:15:00|747.2|746.6|747.1|746.5|747.5|746.9|746|745.4|1123
1647388800000|2022-03-16 00:00:00|745.8|745.2|745.3|744.7|746|745.3|744.8|744.2|346
1647389100000|2022-03-16 00:05:00|745.1|744.5|745.2|744.6|745.2|744.6|744.4|743.8|77
1647389400000|2022-03-16 00:10:00|745.1|744.5|745.1|744.5|745.5|744.9|744.9|744.3|82
1647389700000|2022-03-16 00:15:00|745.2|744.6|745.4|744.8|745.4|744.8|745.1|744.5|41
1647390000000|2022-03-16 00:20:00|745.2|744.6|745.4|744.8|745.5|744.9|745.1|744.5|108
1647390300000|2022-03-16 00:25:00|745.3|744.7|745.6|745|745.6|745|745.2|744.6|33
1647390600000|2022-03-16 00:30:00|745.5|744.9|745|744.4|745.7|745.1|745|744.4|29
1647390900000|2022-03-16 00:35:00|744.9|744.3|744.9|744.3|745.1|744.5|744.7|744.1|48
1647391200000|2022-03-16 00:40:00|744.8|744.2|744.7|744.1|744.9|744.3|744.7|744.1|7
1647391500000|2022-03-16 00:45:00|744.8|744.2|744.6|744|744.9|744.3|744.4|743.8|32
1647391800000|2022-03-16 00:50:00|744.9|744.3|744.6|744|744.9|744.3|744.6|744|44
1647392100000|2022-03-16 00:55:00|744.5|743.9|743.2|742.6|744.6|744|743.2|742.6|163
1647392400000|2022-03-16 01:00:00|743.3|742.7|743.8|743.2|744.2|743.6|743.1|742.5|120
1647392700000|2022-03-16 01:05:00|744.2|743.6|743.5|742.9|744.3|743.7|743|742.4|106
1647393000000|2022-03-16 01:10:00|743.6|743|744.4|743.8|744.4|743.8|743.5|742.9|46
1647393300000|2022-03-16 01:15:00|744.3|743.7|744.5|743.9|744.6|744|744.2|743.6|23
1647393600000|2022-03-16 01:20:00|744.3|743.7|744.3|743.7|744.5|743.9|744.2|743.6|22
1647393900000|2022-03-16 01:25:00|744.2|743.6|744.9|744.3|745.1|744.5|744|743.4|77
1647394200000|2022-03-16 01:30:00|744.8|744.2|744.7|744.1|745.2|744.6|744.7|744.1|52
1647394500000|2022-03-16 01:35:00|744.8|744.2|744.7|744.1|745|744.4|744.5|743.9|11
1647394800000|2022-03-16 01:40:00|744.6|744|744|743.4|744.6|744|744|743.4|30
1647395100000|2022-03-16 01:45:00|744.2|743.6|744.7|744.1|744.7|744.1|744.1|743.5|35
1647395400000|2022-03-16 01:50:00|744.8|744.2|744.8|744.2|745|744.4|744.7|744.1|13
1647395700000|2022-03-16 01:55:00|744.7|744.1|744.6|744|745|744.4|744.5|743.9|103
1647396000000|2022-03-16 02:00:00|744.7|744.1|744.7|744.1|744.8|744.2|744.7|744.1|25
1647396300000|2022-03-16 02:05:00|744.8|744.2|744.1|743.5|744.8|744.2|744.1|743.5|52
1647396600000|2022-03-16 02:10:00|744|743.4|744.1|743.5|744.3|743.7|743.9|743.3|43
1647396900000|2022-03-16 02:15:00|744|743.4|744.1|743.5|744.1|743.5|743.9|743.3|15
1647397200000|2022-03-16 02:20:00|744.3|743.7|744.1|743.5|744.3|743.7|743.8|743.2|41
1647397500000|2022-03-16 02:25:00|743.9|743.3|743.4|742.8|743.9|743.3|743.3|742.7|29
1647397800000|2022-03-16 02:30:00|743.3|742.7|743.6|743|743.8|743.2|743.3|742.7|60
1647398100000|2022-03-16 02:35:00|743.7|743.1|743.9|743.3|744|743.4|743.6|743|161
1647398400000|2022-03-16 02:40:00|744|743.4|743.7|743.1|744.2|743.6|743.7|743.1|64
1647398700000|2022-03-16 02:45:00|743.8|743.2|743.8|743.2|743.9|743.3|743.7|743.1|14
1647399000000|2022-03-16 02:50:00|743.9|743.3|744.2|743.6|744.2|743.6|743.9|743.3|25
1647399300000|2022-03-16 02:55:00|744.1|743.5|744.1|743.5|744.3|743.7|744.1|743.5|16
1647399600000|2022-03-16 03:00:00|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|15
1647399900000|2022-03-16 03:05:00|743.9|743.3|744.1|743.5|744.2|743.6|743.9|743.3|14
1647400200000|2022-03-16 03:10:00|744.2|743.6|744.3|743.7|744.6|744|743.9|743.3|28
1647400500000|2022-03-16 03:15:00|744.4|743.8|743.6|743|744.4|743.8|743.6|743|23
1647400800000|2022-03-16 03:20:00|743.7|743.1|743.5|742.9|743.8|743.2|743.5|742.9|12
1647401100000|2022-03-16 03:25:00|743.6|743|743.8|743.2|743.8|743.2|743.6|743|1
1647401400000|2022-03-16 03:30:00|743.9|743.3|743.9|743.3|744.1|743.5|743.6|743|21
1647401700000|2022-03-16 03:35:00|744|743.4|744.1|743.5|744.1|743.5|743.8|743.2|5
1647402000000|2022-03-16 03:40:00|744.2|743.6|743.9|743.3|744.2|743.6|743.9|743.3|2
1647402300000|2022-03-16 03:45:00|743.8|743.2|744|743.4|744|743.4|743.7|743.1|17
1647402600000|2022-03-16 03:50:00|743.9|743.3|743.8|743.2|743.9|743.3|743.7|743.1|10
1647402900000|2022-03-16 03:55:00|743.9|743.3|743.8|743.2|743.9|743.3|743.7|743.1|3
1647403200000|2022-03-16 04:00:00|744|743.4|744.2|743.6|744.2|743.6|744|743.4|15
1647403500000|2022-03-16 04:05:00|744.3|743.7|744.2|743.6|744.4|743.8|744.2|743.6|12
1647403800000|2022-03-16 04:10:00|744.1|743.5|744.1|743.5|744.2|743.6|744|743.4|13
1647404100000|2022-03-16 04:15:00|744|743.4|743.7|743.1|744.1|743.5|743.7|743.1|5
1647404400000|2022-03-16 04:20:00|743.8|743.2|743.8|743.2|743.9|743.3|743.7|743.1|13
1647405000000|2022-03-16 04:30:00|||||||||6
1647405300000|2022-03-16 04:35:00|743.7|743.1|744|743.4|744.1|743.5|743.7|743.1|19
1647405600000|2022-03-16 04:40:00|||||||||3
1647405900000|2022-03-16 04:45:00|743.7|743.1|743.9|743.3|743.9|743.3|743.7|743.1|7
1647406200000|2022-03-16 04:50:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|3
1647406500000|2022-03-16 04:55:00|743.7|743.1|744.4|743.8|744.4|743.8|743.7|743.1|3
1647406800000|2022-03-16 05:00:00|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|26
1647407100000|2022-03-16 05:05:00|744.3|743.7|744.1|743.5|744.3|743.7|743.7|743.1|49
1647407400000|2022-03-16 05:10:00|743.9|743.3|743.9|743.3|744.2|743.6|743.9|743.3|7
1647407700000|2022-03-16 05:15:00|743.8|743.2|743.5|742.9|743.8|743.2|743.5|742.9|12
1647408000000|2022-03-16 05:20:00|743.6|743|743|742.4|743.6|743|742.9|742.3|24
1647408300000|2022-03-16 05:25:00|742.9|742.3|743|742.4|743.2|742.6|742.8|742.2|12
1647408600000|2022-03-16 05:30:00|743.2|742.6|743.5|742.9|744|743.4|743.2|742.6|16
1647408900000|2022-03-16 05:35:00|743.6|743|743.7|743.1|744|743.4|743.6|743|14
1647409200000|2022-03-16 05:40:00|743.5|742.9|743.9|743.3|743.9|743.3|743.3|742.7|21
1647409500000|2022-03-16 05:45:00|743.8|743.2|743.9|743.3|744|743.4|743.8|743.2|8
1647409800000|2022-03-16 05:50:00|743.8|743.2|743.8|743.2|744|743.4|743.8|743.2|11
1647410100000|2022-03-16 05:55:00|743.7|743.1|744.8|744.2|744.9|744.3|743.6|743|34
1647410400000|2022-03-16 06:00:00|745|744.4|745.3|744.7|745.4|744.8|745|744.4|170
1647410700000|2022-03-16 06:05:00|745.4|744.8|745|744.4|745.6|745|744.9|744.3|64
1647411000000|2022-03-16 06:10:00|744.9|744.3|744.7|744.1|744.9|744.3|744.5|743.9|202
1647411300000|2022-03-16 06:15:00|744.6|744|744.5|743.9|744.7|744.1|744.5|743.9|14
1647411600000|2022-03-16 06:20:00|744.6|744|744.5|743.9|744.7|744.1|744|743.4|76
1647411900000|2022-03-16 06:25:00|744.4|743.8|743.9|743.3|744.4|743.8|743.5|742.9|95
1647412200000|2022-03-16 06:30:00|743.8|743.2|743.6|743|744.1|743.5|743.5|742.9|34
1647412500000|2022-03-16 06:35:00|743.5|742.9|743.5|742.9|743.6|743|743.2|742.6|28
1647412800000|2022-03-16 06:40:00|743.4|742.8|743.2|742.6|743.5|742.9|743.2|742.6|18
1647413100000|2022-03-16 06:45:00|743.1|742.5|743.5|742.9|743.7|743.1|743.1|742.5|45
1647413400000|2022-03-16 06:50:00|743.6|743|743.4|742.8|743.9|743.3|743.3|742.7|19
1647413700000|2022-03-16 06:55:00|743.5|742.9|743.8|743.2|743.8|743.2|743.3|742.7|32
1647414000000|2022-03-16 07:00:00|744|743.4|743.3|742.7|744.1|743.5|743.3|742.7|35
1647414300000|2022-03-16 07:05:00|743.2|742.6|742.1|741.5|743.3|742.7|742.1|741.5|120
1647414600000|2022-03-16 07:10:00|742.3|741.7|742.9|742.3|743|742.4|742.3|741.7|46
1647414900000|2022-03-16 07:15:00|742.8|742.2|743.2|742.6|743.5|742.9|742.8|742.2|29
1647415200000|2022-03-16 07:20:00|743.1|742.5|743|742.4|743.5|742.9|743|742.4|9
1647415500000|2022-03-16 07:25:00|742.9|742.3|742.8|742.2|743.5|742.9|742.8|742.2|46
1647415800000|2022-03-16 07:30:00|742.7|742.1|742.5|741.9|742.8|742.2|742.3|741.7|36
1647416100000|2022-03-16 07:35:00|742.4|741.8|743|742.4|743.1|742.5|742.3|741.7|47
1647416400000|2022-03-16 07:40:00|743.1|742.5|742.2|741.6|743.1|742.5|742.1|741.5|55
1647416700000|2022-03-16 07:45:00|742.3|741.7|742.8|742.2|743.2|742.6|742.3|741.7|67
1647417000000|2022-03-16 07:50:00|742.9|742.3|742.9|742.3|743.1|742.5|742.6|742|33
1647417300000|2022-03-16 07:55:00|743|742.4|742.5|741.9|743|742.4|742.3|741.7|32
1647417600000|2022-03-16 08:00:00|742.4|741.8|742.8|742.2|742.8|742.2|742.3|741.7|20
1647417900000|2022-03-16 08:05:00|742.7|742.1|742.7|742.1|743|742.4|742.3|741.7|21
1647418200000|2022-03-16 08:10:00|742.8|742.2|742.5|741.9|742.9|742.3|742.3|741.7|55
1647418500000|2022-03-16 08:15:00|742.2|741.6|742.3|741.7|742.5|741.9|742|741.4|37
1647418800000|2022-03-16 08:20:00|742.2|741.6|742.5|741.9|742.7|742|741.8|741.2|80
1647419100000|2022-03-16 08:25:00|742.3|741.7|742.8|742.2|743|742.4|742.1|741.5|50
1647419400000|2022-03-16 08:30:00|742.9|741.9|741.9|741.3|743|742.4|741.6|741|171
1647419700000|2022-03-16 08:35:00|742.1|741.5|741.6|741|742.2|741.6|741|740.4|93
1647420000000|2022-03-16 08:40:00|741.5|740.9|742|741.4|742.4|741.8|741.5|740.9|81
1647420300000|2022-03-16 08:45:00|742.2|741.6|741.7|741.1|742.2|741.6|741.7|741.1|60
1647420600000|2022-03-16 08:50:00|741.6|741|741.8|741.2|742.2|741.6|741.4|740.8|43
1647420900000|2022-03-16 08:55:00|741.6|741|741.2|740.6|741.6|741|741|740.4|22
1647421200000|2022-03-16 09:00:00|741|740.4|741|740.4|741.4|740.8|740.9|740.3|44
1647421500000|2022-03-16 09:05:00|740.8|740.2|739.7|739.1|740.8|740.2|739.7|739.1|150
1647421800000|2022-03-16 09:10:00|739.8|739.2|738.6|738|739.8|739.2|738.3|737.7|119
1647422100000|2022-03-16 09:15:00|738.5|737.9|739|738.4|739.3|738.7|738.5|737.9|54
1647422400000|2022-03-16 09:20:00|739.1|738.5|739|738.4|739.5|738.9|738.3|737.7|90
1647422700000|2022-03-16 09:25:00|739.1|738.1|739.1|738.5|739.1|738.5|738.3|737.7|60
1647423000000|2022-03-16 09:30:00|738.9|738.3|737.3|736.7|739.6|739|737.3|736.7|174
1647423300000|2022-03-16 09:35:00|737.2|736.6|737.7|737.1|738|737.4|736.9|736.3|94
1647423600000|2022-03-16 09:40:00|737.6|737|737.7|737.1|738|737.4|737.5|736.9|246
1647423900000|2022-03-16 09:45:00|737.6|737|738.3|737.7|738.3|737.7|737.5|736.9|111
1647424200000|2022-03-16 09:50:00|738.6|738|738.1|737.5|738.7|738.1|738|737.4|38
1647424500000|2022-03-16 09:55:00|738|737.4|737.9|737.3|738|737.4|737.6|737|34
1647424800000|2022-03-16 10:00:00|737.8|737.2|738.9|738.3|739.3|738.7|737.8|737.2|74
1647425100000|2022-03-16 10:05:00|739|738.4|738.9|738.3|739.9|739.3|738.4|737.8|88
1647425400000|2022-03-16 10:10:00|738.8|738.2|737.8|737.2|738.8|738.2|737.6|737|82
1647425700000|2022-03-16 10:15:00|737.7|737.1|738|737.4|738.6|738|737.1|736.5|137
1647426000000|2022-03-16 10:20:00|737.9|737.3|737.8|737.2|738|737.4|737.5|736.9|28
1647426300000|2022-03-16 10:25:00|737.9|737.3|737.6|737|738.1|737.5|736.9|736.3|80
1647426600000|2022-03-16 10:30:00|737.5|736.9|738.2|737.6|738.6|738|737.5|736.9|44
1647426900000|2022-03-16 10:35:00|738.4|737.8|739|738.4|739|738.4|737.9|737.3|96
1647427200000|2022-03-16 10:40:00|738.9|738.3|738.8|738.2|739.6|739|738.6|738|92
1647427500000|2022-03-16 10:45:00|738.7|738.1|738.6|738|739.2|738.6|738.6|738|33
1647427800000|2022-03-16 10:50:00|738.5|737.9|738.3|737.7|738.5|737.9|737.8|737.2|76
1647428100000|2022-03-16 10:55:00|738.5|737.9|738.8|738.2|739|738.4|738.5|737.9|17
1647428400000|2022-03-16 11:00:00|739.1|738.5|738.8|738.2|739.1|738.5|738.6|738|48
1647428700000|2022-03-16 11:05:00|738.6|738|739.4|738.8|739.4|738.8|738.5|737.9|59
1647429000000|2022-03-16 11:10:00|739.5|738.9|739.4|738.8|739.6|739|738.9|738.3|98
1647429300000|2022-03-16 11:15:00|739.3|738.7|739.6|739|739.6|739|739.1|738.5|106
1647429600000|2022-03-16 11:20:00|738.9|738.3|739.1|738.5|739.6|739|738.9|738.3|35
1647429900000|2022-03-16 11:25:00|739.2|738.6|738.6|738|739.2|738.6|738.6|738|38
1647430200000|2022-03-16 11:30:00|738.5|737.9|738.6|738|739|738.4|738.5|737.9|36
1647430500000|2022-03-16 11:35:00|738.5|737.9|738.9|738.3|738.9|738.3|737.8|737.2|76
1647430800000|2022-03-16 11:40:00|738.8|738.2|739.2|738.6|739.5|738.9|738.7|738.1|78
1647431100000|2022-03-16 11:45:00|739.3|738.7|740.2|739.6|740.2|739.6|739.1|738.5|122
1647431400000|2022-03-16 11:50:00|740|739.4|739.8|739.2|740|739.4|739.4|738.8|63
1647431700000|2022-03-16 11:55:00|739.9|739.3|739.9|739.3|740.4|739.8|739.7|739.1|102
1647432000000|2022-03-16 12:00:00|740|739.4|740.5|739.9|740.7|740.1|738.7|738.1|242
1647432300000|2022-03-16 12:05:00|740.6|740|742.9|742.3|743|742.4|740.6|740|321
1647432600000|2022-03-16 12:10:00|742.7|742.1|742.3|741.7|743.4|742.8|741.8|741.2|230
1647432900000|2022-03-16 12:15:00|742.2|741.6|742.6|742|742.8|742.2|742|741.4|56
1647433200000|2022-03-16 12:20:00|742.7|742.1|742|741.4|743.3|742.7|742|741.4|131
1647433500000|2022-03-16 12:25:00|742.1|741.5|741.5|740.9|742.2|741.6|741.2|740.6|148
1647433800000|2022-03-16 12:30:00|741.4|740.8|740.9|740.3|741.5|740.8|740.8|740.2|82
1647434100000|2022-03-16 12:35:00|740.8|740.2|740.6|740|740.8|740.2|740.5|739.9|63
1647434400000|2022-03-16 12:40:00|740.7|740.1|739.8|739.2|740.7|740.1|739.6|739|153
1647437400000|2022-03-16 13:30:00|740|739.4|739.2|738.6|740.9|740.3|738.4|737.8|2053
1647437700000|2022-03-16 13:35:00|739.4|738.8|737.6|737|739.9|739.3|737.3|736.7|745
1647438000000|2022-03-16 13:40:00|737.4|736.8|735.2|734.6|737.4|736.8|735|734.4|1094
1647438300000|2022-03-16 13:45:00|735|734.4|734.3|733.7|735.1|734.5|733.1|732.5|1385
1647438600000|2022-03-16 13:50:00|734.4|733.8|735.3|734.7|735.6|735|733.3|732.7|998
1647438900000|2022-03-16 13:55:00|734.9|734.3|734.4|733.8|734.9|734.3|733.2|732.6|1056
1647439200000|2022-03-16 14:00:00|733.9|733.3|735.1|734.5|735.1|734.5|733.9|733.3|794
1647439500000|2022-03-16 14:05:00|734.9|734.3|732.8|732.2|735.1|734.5|732.3|731.7|955
1647439800000|2022-03-16 14:10:00|733.2|732.6|732.2|731.6|733.5|732.9|731.1|730.5|1674
1647440100000|2022-03-16 14:15:00|732.1|731.5|727.6|727|732.4|731.8|727.1|726.5|2629
1647440400000|2022-03-16 14:20:00|727.7|727.1|727.2|726.6|728.1|727.5|724.7|724.1|2902
1647440700000|2022-03-16 14:25:00|727.1|726.5|726.2|725.6|727.5|726.9|725.6|725|1648
1647441000000|2022-03-16 14:30:00|726.1|725.5|722.1|721.5|726.4|725.8|721.5|720.9|2078
1647441300000|2022-03-16 14:35:00|722.3|721.7|722.8|722.2|724.3|723.7|722.3|721.7|973
1647441600000|2022-03-16 14:40:00|722.4|721.8|726.4|725.8|727.6|727|721.8|721.2|2046
1647441900000|2022-03-16 14:45:00|726.5|725.9|725.2|724.6|727.6|727|724.6|724|1001
1647442200000|2022-03-16 14:50:00|725.3|724.7|722.7|722.1|725.3|724.7|722.7|722.1|923
1647442500000|2022-03-16 14:55:00|722.5|721.9|724.5|723.9|725.2|724.6|722.4|721.8|839
1647442800000|2022-03-16 15:00:00|724.4|723.8|722.1|721.5|725|724.4|722|721.4|767
1647443100000|2022-03-16 15:05:00|722|721.4|721.9|721.3|722.5|721.9|720.7|720.1|1413
1647443400000|2022-03-16 15:10:00|721.8|721.2|721.7|721.1|722.3|721.7|720.9|720.3|918
1647443700000|2022-03-16 15:15:00|721.5|720.9|721|720.4|721.5|720.9|720.6|720|786
1647444000000|2022-03-16 15:20:00|720.9|720.3|720.8|720.2|721.7|721.1|720.2|719.6|679
1647444300000|2022-03-16 15:25:00|720.7|720.1|720.5|719.9|721.1|720.5|719.4|718.8|1094
1647444600000|2022-03-16 15:30:00|720.4|719.8|719.8|719.2|720.6|720|719.5|718.9|642
1647444900000|2022-03-16 15:35:00|719.5|718.9|720.5|719.9|721.8|721.2|716.1|715.5|1929
1647445200000|2022-03-16 15:40:00|720.7|720.1|720.4|719.8|721.2|720.6|719.8|719.2|930
1647445500000|2022-03-16 15:45:00|720.3|719.7|721.6|721|722.3|721.7|720.2|719.6|530
1647445800000|2022-03-16 15:50:00|721.2|720.6|723.1|722.5|723.4|722.8|721.2|720.6|796
1647446100000|2022-03-16 15:55:00|722.9|722.3|723.7|723.1|724.9|724.3|722.9|722.3|917
1647446400000|2022-03-16 16:00:00|723.8|723.2|721.6|721|723.9|723.3|721.2|720.6|1100
1647446700000|2022-03-16 16:05:00|721.5|720.9|721.9|721.3|722.6|722|720.9|720.3|532
1647447000000|2022-03-16 16:10:00|722.1|721.5|720.9|720.3|722.2|721.6|720.9|720.3|267
1647447300000|2022-03-16 16:15:00|721|720.4|719.3|718.7|721|720.4|719.3|718.7|413
1647447600000|2022-03-16 16:20:00|719.4|718.8|719.7|719.1|720.5|719.9|719.3|718.7|422
1647447900000|2022-03-16 16:25:00|719.6|719|722.8|722.2|723.3|722.7|719|718.4|834
1647448200000|2022-03-16 16:30:00|722.9|722.3|721.9|721.3|723.3|722.7|721.8|721.2|538
1647448500000|2022-03-16 16:35:00|722|721.4|722.6|722|722.6|722|721.9|721.3|202
1647448800000|2022-03-16 16:40:00|722.5|721.9|722.1|721.5|722.7|722.1|721.8|721.2|384
1647449100000|2022-03-16 16:45:00|722.2|721.6|722.2|721.6|722.5|721.9|721.8|721.2|196
1647449400000|2022-03-16 16:50:00|722.1|721.5|720.7|720.1|722.5|721.9|720.2|719.6|523
1647449700000|2022-03-16 16:55:00|720.8|720.2|720.9|720.3|721.1|720.5|720.7|720.1|237
1647450000000|2022-03-16 17:00:00|721|720.4|721.1|720.5|721.2|720.6|720.5|719.9|299
1647450300000|2022-03-16 17:05:00|721.2|720.6|721.5|720.9|721.7|721.1|721|720.4|249
1647450600000|2022-03-16 17:10:00|721.4|720.8|720.7|720.1|721.4|720.8|720.2|719.6|353
1647450900000|2022-03-16 17:15:00|720.6|720|720.6|720|720.9|720.3|719.9|719.3|377
1647451200000|2022-03-16 17:20:00|720.5|719.9|720.1|719.5|721.2|720.6|720.1|719.5|492
1647451500000|2022-03-16 17:25:00|720.3|719.7|719.5|718.9|720.5|719.9|719.5|718.9|222
1647451800000|2022-03-16 17:30:00|719.6|719|719.9|719.3|720.2|719.6|719.5|718.9|274
1647452100000|2022-03-16 17:35:00|719.6|719|720.1|719.5|720.1|719.5|719.5|718.9|356
1647452400000|2022-03-16 17:40:00|719.9|719.3|720.5|719.9|720.5|719.9|719.8|719.2|321
1647452700000|2022-03-16 17:45:00|720.4|719.8|720.6|720|720.6|720|720.1|719.5|244
1647453000000|2022-03-16 17:50:00|720.7|720.1|719.4|718.8|721|720.4|719.4|718.8|427
1647453300000|2022-03-16 17:55:00|719.5|718.9|720.2|719.6|721.1|720.5|719.4|718.8|625
1647453600000|2022-03-16 18:00:00|720.3|719.7|719.7|719.1|720.5|719.8|719.5|718.9|542
1647453900000|2022-03-16 18:05:00|719.9|719.3|719.9|719.3|720.1|719.5|719.1|718.5|1007
1647454200000|2022-03-16 18:10:00|719.8|719.2|720.3|719.7|720.3|719.7|718.5|717.9|3128
1647454500000|2022-03-16 18:15:00|720.7|720.1|719.5|718.9|720.9|720.3|719.4|718.8|1247
1647475200000|2022-03-17 00:00:00|719.1|718.5|721.5|720.9|722.1|721.5|718.4|717.7|330
1647475500000|2022-03-17 00:05:00|721.7|721.1|723.5|722.9|723.5|722.9|721.5|720.9|156
1647475800000|2022-03-17 00:10:00|723.2|722.6|724.7|724.1|724.7|724.1|722.5|721.9|184
1647476100000|2022-03-17 00:15:00|724.8|724.2|724.9|724.3|725.6|725|724.5|723.9|115
1647476400000|2022-03-17 00:20:00|725|724.4|724.2|723.6|725.2|724.6|723.2|722.6|155
1647476700000|2022-03-17 00:25:00|724.4|723.8|724.4|723.8|725|724.4|724.2|723.6|57
1647477000000|2022-03-17 00:30:00|724.7|723.7|725.4|724.8|725.6|725|724.2|723.6|180
1647477300000|2022-03-17 00:35:00|725.5|724.9|725.7|725.1|726.2|725.6|725.2|724.6|96
1647477600000|2022-03-17 00:40:00|725.6|725|725.4|724.8|725.6|725|725|724.4|42
1647477900000|2022-03-17 00:45:00|725.6|725|727|726.4|727.2|726.6|725.6|725|265
1647478200000|2022-03-17 00:50:00|726.8|726.2|726.2|725.6|727.1|726.5|726.1|725.5|61
1647478500000|2022-03-17 00:55:00|726|725.4|726.4|725.8|727.1|726.5|725.9|725.3|68
1647478800000|2022-03-17 01:00:00|726.2|725.6|725.9|725.3|726.6|726|725.7|725.1|116
1647479100000|2022-03-17 01:05:00|726|725.4|725.9|725.3|726.6|725.9|725.9|725.3|29
1647479400000|2022-03-17 01:10:00|726.2|725.6|726.1|725.5|726.4|725.8|726|725.4|25
1647479700000|2022-03-17 01:15:00|726.2|725.6|726|725.4|726.2|725.6|725.9|725.3|30
1647480000000|2022-03-17 01:20:00|725.9|725.3|725.5|724.9|726|725.4|725.5|724.9|10
1647480300000|2022-03-17 01:25:00|725.4|724.8|725.8|725.2|725.9|725.3|725.3|724.7|30
1647480600000|2022-03-17 01:30:00|725.7|725.1|725.9|725.3|726|725.4|725.7|725.1|26
1647480900000|2022-03-17 01:35:00|726|725.4|726.5|725.9|726.6|726|726|725.4|30
1647481200000|2022-03-17 01:40:00|726.4|725.8|726.8|726.2|726.9|726.3|726.1|725.5|30
1647481500000|2022-03-17 01:45:00|726.7|726.1|727.1|726.5|727.1|726.5|726.7|726.1|33
1647481800000|2022-03-17 01:50:00|727|726.4|725.7|725.1|727.1|726.5|725.7|725.1|29
1647482100000|2022-03-17 01:55:00|725.8|725.2|725.2|724.6|725.8|725.2|725.2|724.6|34
1647482400000|2022-03-17 02:00:00|725.3|724.7|725.6|725|725.9|725.3|725.3|724.7|25
1647482700000|2022-03-17 02:05:00|725.7|725.1|726.1|725.5|726.2|725.6|725.5|724.9|31
1647483000000|2022-03-17 02:10:00|726.2|725.6|726.2|725.6|726.7|726.1|726|725.4|42
1647483300000|2022-03-17 02:15:00|726.1|725.5|725.9|725.3|726.2|725.6|725.8|725.2|40
1647483600000|2022-03-17 02:20:00|725.8|725.2|726.2|725.6|726.2|725.6|725.8|725.2|17
1647483900000|2022-03-17 02:25:00|726|725.4|725.4|724.8|726|725.4|725.3|724.7|27
1647484200000|2022-03-17 02:30:00|725.5|724.9|724.6|724|725.5|724.9|724.4|723.8|87
1647484500000|2022-03-17 02:35:00|724.7|724.1|724.6|724|724.8|724.2|724.3|723.7|111
1647484800000|2022-03-17 02:40:00|724.4|723.8|724.5|723.9|724.6|724|724.3|723.7|21
1647485100000|2022-03-17 02:45:00|724.6|724|724.6|724|724.7|724.1|724.5|723.9|7
1647485400000|2022-03-17 02:50:00|724.7|724.1|724.7|724.1|724.9|724.3|724.4|723.8|24
1647485700000|2022-03-17 02:55:00|724.8|724.2|724.8|724.2|725.2|724.6|724.6|724|28
1647486000000|2022-03-17 03:00:00|724.9|724.3|725.1|724.5|725.1|724.5|724.4|723.8|29
1647486300000|2022-03-17 03:05:00|725.2|724.6|725.3|724.7|725.3|724.7|724.9|724.3|25
1647486600000|2022-03-17 03:10:00|725.1|724.5|725.5|724.9|725.5|724.9|725.1|724.5|19
1647486900000|2022-03-17 03:15:00|725.6|725|725.6|725|726.1|725.5|725.4|724.8|61
1647487200000|2022-03-17 03:20:00|725.7|725.1|725.4|724.8|725.7|725.1|725.2|724.6|33
1647487500000|2022-03-17 03:25:00|725.3|724.7|724|723.4|725.4|724.8|723.9|723.3|60
1647487800000|2022-03-17 03:30:00|724.1|723.5|723.8|723.2|724.1|723.5|723.6|723|35
1647488100000|2022-03-17 03:35:00|723.7|723.1|723.8|723.2|723.8|723.2|723.6|723|14
1647488400000|2022-03-17 03:40:00|723.7|723.1|722.8|722.2|723.8|723.2|722.8|722.2|45
1647488700000|2022-03-17 03:45:00|722.3|721.7|722.3|721.7|722.6|722|721.8|721.2|104
1647489000000|2022-03-17 03:50:00|722.5|721.9|722.7|722.1|722.8|722.2|722|721.4|33
1647489300000|2022-03-17 03:55:00|722.8|722.2|722.5|721.9|723.1|722.5|722.5|721.9|25
1647489600000|2022-03-17 04:00:00|722.4|721.8|722.9|722.3|723|722.4|722.4|721.8|15
1647489900000|2022-03-17 04:05:00|722.8|722.2|722.3|721.7|722.8|722.2|722.3|721.7|20
1647490200000|2022-03-17 04:10:00|722.5|721.9|722.5|721.9|722.9|722.3|722.5|721.9|18
1647490500000|2022-03-17 04:15:00|722.6|722|722.9|722.3|723|722.4|722.2|721.6|36
1647490800000|2022-03-17 04:20:00|723.1|722.5|723|722.4|723.1|722.5|722.7|722.1|18
1647491400000|2022-03-17 04:30:00|723.1|722.5|723.3|722.7|723.7|723.1|723.1|722.5|11
1647491700000|2022-03-17 04:35:00|723.4|722.8|723.3|722.7|723.4|722.8|723|722.4|13
1647492000000|2022-03-17 04:40:00|723.2|722.6|722.7|722.1|723.4|722.8|722.6|722|15
1647492300000|2022-03-17 04:45:00|722.8|722.2|722.7|722.1|723|722.4|722.7|722.1|6
1647492600000|2022-03-17 04:50:00|722.6|722|722.4|721.8|722.7|722.1|722.4|721.8|10
1647492900000|2022-03-17 04:55:00|722.3|721.7|722.7|722.1|722.7|722.1|722.3|721.7|12
1647493200000|2022-03-17 05:00:00|||||||||8
1647493500000|2022-03-17 05:05:00|722.6|722|722.6|722|722.8|722.2|722.4|721.8|9
1647493800000|2022-03-17 05:10:00|722.5|721.9|722.9|722.3|722.9|722.3|722.5|721.9|9
1647494100000|2022-03-17 05:15:00|723.1|722.5|722.8|722.2|723.1|722.5|722.6|722|9
1647494400000|2022-03-17 05:20:00|722.7|722.1|722.5|721.9|722.8|722.2|722.3|721.7|6
1647494700000|2022-03-17 05:25:00|722.6|722|722.8|722.2|723|722.4|722.5|721.9|8
1647495000000|2022-03-17 05:30:00|722.9|722.3|723.3|722.7|723.3|722.7|722.8|722.2|23
1647495300000|2022-03-17 05:35:00|723.1|722.5|723|722.4|723.3|722.7|723|722.4|23
1647495600000|2022-03-17 05:40:00|722.9|722.3|723.2|722.6|723.2|722.6|722.8|722.2|11
1647495900000|2022-03-17 05:45:00|723|722.4|722.8|722.2|723.1|722.5|722.8|722.2|6
1647496200000|2022-03-17 05:50:00|722.7|722.1|722.8|722.2|723.1|722.5|722.5|721.9|14
1647496500000|2022-03-17 05:55:00|722.7|722.1|722.9|722.3|722.9|722.3|722.6|722|9
1647496800000|2022-03-17 06:00:00|722.8|722.2|723.4|722.8|723.4|722.8|722.7|722.1|18
1647497100000|2022-03-17 06:05:00|723.2|722.6|723.3|722.7|723.6|723|723.2|722.6|29
1647497400000|2022-03-17 06:10:00|723.6|723|723.8|723.2|723.9|723.3|723.5|722.9|13
1647497700000|2022-03-17 06:15:00|723.6|723|723.4|722.8|723.7|723.1|722.9|722.3|21
1647498000000|2022-03-17 06:20:00|723.5|722.9|723.3|722.7|723.5|722.9|723.1|722.5|19
1647498300000|2022-03-17 06:25:00|723.4|722.8|723.8|723.2|723.8|723.2|723.3|722.7|5
1647498600000|2022-03-17 06:30:00|723.9|723.3|723.5|722.9|723.9|723.3|723.3|722.7|16
1647498900000|2022-03-17 06:35:00|723.6|723|723.2|722.6|723.7|723.1|723.1|722.5|16
1647499200000|2022-03-17 06:40:00|723.4|722.8|723.5|722.9|723.5|722.9|723.4|722.8|7
1647499500000|2022-03-17 06:45:00|723.4|722.8|723.6|723|723.9|723.3|723.4|722.8|27
1647499800000|2022-03-17 06:50:00|723.7|723.1|723.9|723.3|723.9|723.3|723.6|723|17
1647500100000|2022-03-17 06:55:00|723.8|723.2|724.2|723.6|724.3|723.7|723.8|723.2|20
1647500400000|2022-03-17 07:00:00|724.3|723.7|724.6|724|725.1|724.5|724.3|723.7|45
1647500700000|2022-03-17 07:05:00|724.4|723.8|723.9|723.3|724.7|724.1|723.8|723.2|35
1647501000000|2022-03-17 07:10:00|723.7|723.1|723|722.4|723.7|723.1|722.8|722.2|27
1647501300000|2022-03-17 07:15:00|722.9|722.3|722.9|722.3|723.1|722.5|722.3|721.7|31
1647501600000|2022-03-17 07:20:00|722.8|722.2|722.8|722.2|722.9|722.3|722.7|722.1|33
1647501900000|2022-03-17 07:25:00|722.7|722.1|722.4|721.8|723|722.4|722.3|721.7|32
1647502200000|2022-03-17 07:30:00|722.3|721.7|722.4|721.8|723.1|722.5|722|721.4|92
1647502500000|2022-03-17 07:35:00|722.2|721.6|722.7|722.1|723.1|722.5|722.2|721.6|51
1647502800000|2022-03-17 07:40:00|722.8|722.2|723.7|723.1|723.8|723.2|722.7|722.1|19
1647503100000|2022-03-17 07:45:00|723.8|723.2|724.2|723.6|724.8|724.2|723.8|723.2|35
1647503400000|2022-03-17 07:50:00|724.1|723.5|724.9|724.3|725.2|724.6|724.1|723.5|131
1647503700000|2022-03-17 07:55:00|724.8|724.2|724.9|724.3|724.9|724.3|724|723.4|28
1647504000000|2022-03-17 08:00:00|724.7|724.1|725.3|724.7|725.9|725.3|724.4|723.8|99
1647504300000|2022-03-17 08:05:00|725.1|724.5|725.3|724.7|725.7|725.1|724.9|724.3|38
1647504600000|2022-03-17 08:10:00|725.4|724.8|724.4|723.8|726|725.4|724.1|723.5|62
1647504900000|2022-03-17 08:15:00|724.2|723.6|724.7|724.1|725|724.4|723.9|723.3|100
1647505200000|2022-03-17 08:20:00|724.6|724|725.7|725.1|725.7|725.1|724.1|723.5|63
1647505500000|2022-03-17 08:25:00|725.8|725.2|725.5|724.9|725.9|725.3|725.3|724.7|74
1647505800000|2022-03-17 08:30:00|725.6|725|725.2|724.6|725.9|725.3|725.1|724.5|34
1647506100000|2022-03-17 08:35:00|725.4|724.8|725.4|724.8|726|725.4|725.3|724.7|60
1647506400000|2022-03-17 08:40:00|725.5|724.9|726.7|726.1|726.9|726.3|725.4|724.8|140
1647506700000|2022-03-17 08:45:00|726.6|726|728.1|727.5|728.2|727.6|726.4|725.8|79
1647507000000|2022-03-17 08:50:00|728.2|727.6|727.9|727.3|728.4|727.8|727.8|727.2|107
1647507300000|2022-03-17 08:55:00|728|727.4|728.2|727.6|728.3|727.7|727.8|727.2|21
1647507600000|2022-03-17 09:00:00|728|727.4|727.9|727.3|728.5|727.9|727.8|727.2|61
1647507900000|2022-03-17 09:05:00|727.8|727.2|726.9|726.3|728|727.4|726.5|725.9|94
1647508200000|2022-03-17 09:10:00|727|726.4|728.2|727.6|728.2|727.6|726.5|725.9|62
1647508500000|2022-03-17 09:15:00|727.8|727.2|727.6|727|728.4|727.8|727.6|727|88
1647508800000|2022-03-17 09:20:00|727.7|727.1|727.4|726.8|728.5|727.9|727.4|726.8|161
1647509100000|2022-03-17 09:25:00|727.5|726.9|726.4|725.8|727.8|727.2|726.4|725.8|98
1647509400000|2022-03-17 09:30:00|726.3|725.7|726.7|726.1|727|726.4|726.3|725.7|142
1647509700000|2022-03-17 09:35:00|726.6|726|726.9|726.3|727|726.4|726.4|725.8|24
1647510000000|2022-03-17 09:40:00|727.1|726.5|727.2|726.6|727.7|727.1|726.9|726.3|66
1647510300000|2022-03-17 09:45:00|726.9|726.3|727.8|727.2|727.9|727.3|726.7|726.1|35
1647510600000|2022-03-17 09:50:00|727.9|727.3|727.5|726.9|727.9|727.3|727.2|726.6|22
1647510900000|2022-03-17 09:55:00|727.7|727.1|727.2|726.6|727.7|727.1|726.6|726|76
1647511200000|2022-03-17 10:00:00|727.4|726.8|729.2|728.6|729.2|728.6|727.4|726.8|235
1647511500000|2022-03-17 10:05:00|729.4|728.8|729.9|729.3|730.1|729.5|729.2|728.6|103
1647511800000|2022-03-17 10:10:00|730|729.4|729.6|729|730.5|729.9|729.6|729|74
1647512100000|2022-03-17 10:15:00|729.8|729.2|728.6|728|730.1|729.5|728.6|728|68
1647512400000|2022-03-17 10:20:00|728.9|728.3|728.8|728.2|729.1|728.5|728.2|727.6|60
1647512700000|2022-03-17 10:25:00|728.9|728.3|728.9|728.3|729|728.4|728.5|727.9|5
1647513000000|2022-03-17 10:30:00|728.8|728.2|728.4|727.8|728.8|728.2|727.8|727.2|26
1647513300000|2022-03-17 10:35:00|728.5|727.9|728.8|728.2|729.4|728.8|728.3|727.7|118
1647513600000|2022-03-17 10:40:00|728.9|728.3|728.7|728.1|729.1|728.5|728.7|728.1|33
1647513900000|2022-03-17 10:45:00|728.6|728|728.9|728.3|728.9|728.3|728.2|727.6|34
1647514200000|2022-03-17 10:50:00|729|728.4|728.5|727.9|729.1|728.5|728.5|727.9|70
1647514500000|2022-03-17 10:55:00|728.6|728|728|727.4|728.8|728.2|727.8|727.2|61
1647514800000|2022-03-17 11:00:00|728.1|727.5|728.7|728.1|729|728.4|728|727.4|39
1647515100000|2022-03-17 11:05:00|728.8|728.2|728.5|727.9|729.4|728.8|728.5|727.9|105
1647515400000|2022-03-17 11:10:00|728.7|728.1|728.7|728.1|728.9|728.3|728.5|727.9|13
1647515700000|2022-03-17 11:15:00|728.8|728.2|728.8|728.2|728.9|728.3|728.8|728.2|24
1647516000000|2022-03-17 11:20:00|728.6|728|728|727.4|728.6|728|726.8|726.2|238
1647516300000|2022-03-17 11:25:00|727.4|726.8|727.6|727|727.8|727.2|727.4|726.8|54
1647516600000|2022-03-17 11:30:00|727.9|727.3|728.2|727.6|728.2|727.6|727.2|726.6|105
1647516900000|2022-03-17 11:35:00|728.4|727.8|728.9|728.3|729.4|728.8|728.4|727.8|95
1647517200000|2022-03-17 11:40:00|729|728.4|728.4|727.8|729.2|728.6|728.4|727.8|47
1647517500000|2022-03-17 11:45:00|728.6|728|729.1|728.5|729.1|728.5|728.4|727.8|45
1647517800000|2022-03-17 11:50:00|728.9|728.3|728.8|728.2|729.1|728.5|728.6|728|46
1647518100000|2022-03-17 11:55:00|728.7|728.1|728.2|727.6|728.8|728.2|728.1|727.5|59
1647518400000|2022-03-17 12:00:00|728.3|727.7|728.1|727.5|728.3|727.7|727.1|726.5|162
1647518700000|2022-03-17 12:05:00|727.8|727.2|726.5|725.9|728.1|727.5|725.6|725|206
1647519000000|2022-03-17 12:10:00|726.6|726|725.8|725.2|726.7|726.1|725.3|724.7|130
1647519300000|2022-03-17 12:15:00|726.1|725.5|725.8|725.2|726.1|725.5|725.3|724.7|190
1647519600000|2022-03-17 12:20:00|725.7|725.1|725.4|724.8|725.9|725.3|725.2|724.6|47
1647519900000|2022-03-17 12:25:00|725.5|724.9|724.9|724.3|725.8|725.2|724.9|724.3|68
1647520200000|2022-03-17 12:30:00|725|724.4|726.3|725.7|726.4|725.8|724.8|724.2|248
1647520500000|2022-03-17 12:35:00|726.2|725.6|728|727.4|728.5|727.9|726.2|725.6|278
1647520800000|2022-03-17 12:40:00|728.3|727.7|728.1|727.5|728.5|727.9|727.8|727.2|126
1647523800000|2022-03-17 13:30:00|728.3|727.7|734|733.4|734.1|733.5|728|727.4|3063
1647524100000|2022-03-17 13:35:00|734.3|733.7|735.4|734.8|736.3|735.7|734.2|733.6|2155
1647524400000|2022-03-17 13:40:00|735.8|735.2|735.8|735.2|737.1|736.5|734.9|734.3|1689
1647524700000|2022-03-17 13:45:00|735.9|735.3|736|735.4|737.5|736.9|735.3|734.7|1283
1647525000000|2022-03-17 13:50:00|736.1|735.5|738.2|737.6|738.7|738.1|736.1|735.5|1196
1647525300000|2022-03-17 13:55:00|739|738.4|740.3|739.7|740.3|739.7|737.8|737.2|1141
1647525600000|2022-03-17 14:00:00|740.5|739.9|739.7|739.1|741.2|740.6|739.4|738.8|747
1647525900000|2022-03-17 14:05:00|739.9|739.3|738.9|738.3|740.2|739.6|738.5|737.9|564
1647526200000|2022-03-17 14:10:00|739|738.4|740.9|740.3|740.9|740.3|738.7|738.1|859
1647526500000|2022-03-17 14:15:00|740.8|740.2|739.7|739.1|740.9|740.3|739.6|739|478
1647526800000|2022-03-17 14:20:00|739.4|738.8|738.3|737.7|739.6|739|738.3|737.7|503
1647527100000|2022-03-17 14:25:00|738.2|737.6|741.7|741.1|741.7|741.1|738|737.4|763
1647527400000|2022-03-17 14:30:00|741.9|741.3|742.3|741.7|744.3|743.7|741.5|740.9|963
1647527700000|2022-03-17 14:35:00|742.4|741.8|741.2|740.6|743.9|743.3|740.8|740.2|921
1647528000000|2022-03-17 14:40:00|741.1|740.5|742.1|741.5|743.1|742.5|739.9|739.3|1126
1647528300000|2022-03-17 14:45:00|742.5|741.9|740.9|740.3|742.6|742|740.8|740.2|459
1647528600000|2022-03-17 14:50:00|741.1|740.5|739.9|739.3|741.3|740.7|739.8|739.2|580
1647528900000|2022-03-17 14:55:00|740|739.4|741.2|740.6|742|741.4|739.5|738.9|799
1647529200000|2022-03-17 15:00:00|740.9|740.3|740.8|740.2|741.6|741|740.4|739.8|394
1647529500000|2022-03-17 15:05:00|740.9|740.3|740.4|739.8|741.6|741|740.4|739.8|414
1647529800000|2022-03-17 15:10:00|740.2|739.6|740.8|740.2|741.4|740.8|739.9|739.3|306
1647530100000|2022-03-17 15:15:00|740.9|740.3|742|741.4|742.5|741.9|740|739.4|800
1647530400000|2022-03-17 15:20:00|741.7|741.1|740.4|739.8|742.3|741.7|739.9|739.3|1650
1647530700000|2022-03-17 15:25:00|740.3|739.7|740.9|740.3|741.4|740.8|740.3|739.7|393
1647531000000|2022-03-17 15:30:00|740.8|740.2|741.9|741.3|742.1|741.5|739.7|739.1|655
1647531300000|2022-03-17 15:35:00|742|741.4|741.1|740.5|742.4|741.8|741|740.4|414
1647531600000|2022-03-17 15:40:00|741.2|740.6|741.7|741.1|741.9|741.3|740.7|740.1|422
1647531900000|2022-03-17 15:45:00|741.6|741|742|741.4|743.4|742.8|741.4|740.8|408
1647532200000|2022-03-17 15:50:00|741.8|741.2|740.4|739.8|742|741.4|740.2|739.6|333
1647532500000|2022-03-17 15:55:00|740.2|739.6|742.1|741.5|742.7|742.1|739.7|739.1|1011
1647532800000|2022-03-17 16:00:00|742|741.4|742.4|741.8|742.5|741.9|741.4|740.8|478
1647533100000|2022-03-17 16:05:00|742.2|741.6|743.2|742.6|743.6|743|742.2|741.6|750
1647533400000|2022-03-17 16:10:00|743.1|742.5|745|744.4|745.4|744.8|742.4|741.8|1045
1647533700000|2022-03-17 16:15:00|744.9|744.3|744.7|744.1|745.4|744.8|744.3|743.7|754
1647534000000|2022-03-17 16:20:00|744.9|744.3|744.2|743.6|744.9|744.3|743.6|743|574
1647534300000|2022-03-17 16:25:00|744.3|743.7|743.7|743.1|744.6|744|743.2|742.6|263
1647534600000|2022-03-17 16:30:00|743.5|742.9|743.3|742.7|744|743.4|742.7|742.1|486
1647534900000|2022-03-17 16:35:00|743.4|742.8|742.6|742|743.9|743.3|742.1|741.5|399
1647535200000|2022-03-17 16:40:00|742.5|741.9|742|741.4|742.8|742.2|741.8|741.2|227
1647535500000|2022-03-17 16:45:00|741.9|741.3|742.3|741.7|742.7|742.1|741.4|740.8|285
1647535800000|2022-03-17 16:50:00|742.4|741.8|742.4|741.8|742.5|741.9|741.9|741.3|342
1647536100000|2022-03-17 16:55:00|742.5|741.9|742.9|742.3|742.9|742.3|742.2|741.6|366
1647536400000|2022-03-17 17:00:00|742.6|742|742.8|742.2|743|742.4|742.3|741.7|336
1647536700000|2022-03-17 17:05:00|742.6|742|742.8|742.2|742.8|742.2|742.3|741.7|237
1647537000000|2022-03-17 17:10:00|743.1|742.5|742.7|742.1|743.3|742.7|742.7|742.1|247
1647537300000|2022-03-17 17:15:00|743|742.4|743.2|742.6|743.7|743.1|743|742.4|686
1647537600000|2022-03-17 17:20:00|743.3|742.7|742.5|741.9|743.7|743.1|742.2|741.6|494
1647537900000|2022-03-17 17:25:00|743|742.4|743|742.4|743.4|742.8|742.7|742.1|329
1647538200000|2022-03-17 17:30:00|743.1|742.5|742.9|742.3|743.1|742.5|742.4|741.8|269
1647538500000|2022-03-17 17:35:00|742.8|742.2|743.1|742.5|743.1|742.5|742.4|741.8|328
1647538800000|2022-03-17 17:40:00|743.2|742.6|742.1|741.5|743.2|742.6|741.8|741.2|352
1647539100000|2022-03-17 17:45:00|742.3|741.7|741.8|741.2|742.6|742|741.3|740.7|866
1647539400000|2022-03-17 17:50:00|741.7|741.1|742.1|741.5|742.4|741.8|741.5|740.9|513
1647539700000|2022-03-17 17:55:00|742.2|741.6|743.1|742.5|743.3|742.7|742|741.4|514
1647540000000|2022-03-17 18:00:00|743.4|742.8|743.1|742.5|743.6|743|742.9|742.3|539
1647540300000|2022-03-17 18:05:00|743.2|742.6|742.5|741.9|743.6|743|742.1|741.5|853
1647540600000|2022-03-17 18:10:00|742.7|742.1|742.9|742.3|742.9|742.3|741.2|740.6|2454
1647540900000|2022-03-17 18:15:00|742.7|742.1|741.5|740.9|742.8|742.2|741.5|740.9|1161
1647561600000|2022-03-18 00:00:00|741|740.4|740.7|740.1|741.2|740.6|739.6|739|422
1647561900000|2022-03-18 00:05:00|740.5|739.9|740.7|740.1|741|740.4|740.4|739.8|116
1647562200000|2022-03-18 00:10:00|740.9|740.3|740.9|740.3|740.9|740.3|740.6|740|40
1647562500000|2022-03-18 00:15:00|740.8|740.2|741.9|741.3|741.9|741.3|740.5|739.9|169
1647562800000|2022-03-18 00:20:00|741.8|741.2|741.3|740.7|741.9|741.3|741.2|740.6|95
1647563100000|2022-03-18 00:25:00|741.4|740.8|742.5|741.9|742.6|742|741.2|740.6|93
1647563400000|2022-03-18 00:30:00|742.4|741.8|742.1|741.5|742.6|742|742.1|741.5|24
1647563700000|2022-03-18 00:35:00|742|741.4|741.6|741|742.1|741.5|741.6|741|26
1647564000000|2022-03-18 00:40:00|741.4|740.8|740.9|740.3|741.4|740.8|740.9|740.3|48
1647564300000|2022-03-18 00:45:00|741|740.4|740.9|740.3|741.3|740.7|740.9|740.3|26
1647564600000|2022-03-18 00:50:00|740.7|740.1|740.4|739.8|740.7|740.1|740.3|739.7|19
1647564900000|2022-03-18 00:55:00|740.3|739.7|740.8|740.2|740.9|740.3|740.1|739.5|77
1647565200000|2022-03-18 01:00:00|740.7|740.1|740.6|740|741.1|740.5|740.6|740|54
1647565500000|2022-03-18 01:05:00|740.5|739.9|741.1|740.5|741.1|740.5|740.5|739.9|26
1647565800000|2022-03-18 01:10:00|741.2|740.6|741.4|740.8|741.4|740.8|740.9|740.3|53
1647566100000|2022-03-18 01:15:00|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|12
1647566400000|2022-03-18 01:20:00|741.3|740.7|741|740.4|741.3|740.7|740.7|740.1|20
1647566700000|2022-03-18 01:25:00|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|15
1647567000000|2022-03-18 01:30:00|741.5|740.9|741.6|741|742.1|741.5|741.5|740.9|62
1647567300000|2022-03-18 01:35:00|741.7|741.1|741.5|740.9|742|741.4|741.4|740.8|39
1647567600000|2022-03-18 01:40:00|741.4|740.8|741.9|741.3|742|741.4|741.4|740.8|17
1647567900000|2022-03-18 01:45:00|742|741.4|742.2|741.6|742.5|741.9|741.8|741.2|192
1647568200000|2022-03-18 01:50:00|742.1|741.5|742.1|741.5|742.1|741.5|741.9|741.3|17
1647568500000|2022-03-18 01:55:00|742|741.4|742.1|741.5|742.4|741.8|741.9|741.3|35
1647568800000|2022-03-18 02:00:00|742|741.4|741.6|741|742.3|741.7|741.6|741|34
1647569100000|2022-03-18 02:05:00|741.7|741.1|741.9|741.3|741.9|741.3|741.6|741|15
1647569400000|2022-03-18 02:10:00|741.7|741.1|741.6|741|741.9|741.3|741.6|741|14
1647569700000|2022-03-18 02:15:00|741.5|740.9|741.4|740.8|741.6|741|741.4|740.8|18
1647570000000|2022-03-18 02:20:00|741.3|740.7|741.3|740.7|741.6|741|741.1|740.5|33
1647570300000|2022-03-18 02:25:00|741.5|740.9|741.6|741|741.6|741|741.3|740.7|16
1647570600000|2022-03-18 02:30:00|741.5|740.9|742|741.4|742.1|741.5|741.3|740.7|28
1647570900000|2022-03-18 02:35:00|741.9|741.3|742.1|741.5|742.3|741.7|741.7|741.1|14
1647571200000|2022-03-18 02:40:00|741.9|741.3|741.9|741.3|742.1|741.5|741.9|741.3|42
1647571500000|2022-03-18 02:45:00|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|25
1647571800000|2022-03-18 02:50:00|741.8|741.2|741.4|740.8|741.9|741.3|741.4|740.8|32
1647572100000|2022-03-18 02:55:00|741.3|740.7|741.2|740.6|741.4|740.8|741.2|740.6|19
1647572400000|2022-03-18 03:00:00|741.3|740.7|740.9|740.3|741.3|740.7|740.9|740.3|24
1647572700000|2022-03-18 03:05:00|740.8|740.2|740.9|740.3|740.9|740.3|740.6|740|26
1647573000000|2022-03-18 03:10:00|741|740.4|740.8|740.2|741.2|740.6|740.7|740.1|15
1647573300000|2022-03-18 03:15:00|740.9|740.3|741.1|740.5|741.2|740.6|740.8|740.2|27
1647573600000|2022-03-18 03:20:00|741|740.4|741.1|740.5|741.2|740.6|740.9|740.3|10
1647573900000|2022-03-18 03:25:00|741.2|740.6|741.5|740.9|741.5|740.9|741.2|740.6|8
1647574200000|2022-03-18 03:30:00|741.4|740.8|741.2|740.6|741.5|740.9|741|740.4|8
1647574500000|2022-03-18 03:35:00|741.1|740.5|741.1|740.5|741.3|740.7|741|740.4|11
1647574800000|2022-03-18 03:40:00|741.2|740.6|741.4|740.8|741.7|741.1|741.2|740.6|9
1647575100000|2022-03-18 03:45:00|741.6|741|741.4|740.8|741.6|741|741.2|740.6|35
1647575400000|2022-03-18 03:50:00|741.5|740.9|741.5|740.9|741.5|740.9|741.4|740.8|12
1647575700000|2022-03-18 03:55:00|741.4|740.8|741|740.4|741.4|740.8|741|740.4|8
1647576000000|2022-03-18 04:00:00|741.1|740.5|741.7|741.1|741.9|741.3|741.1|740.5|100
1647576300000|2022-03-18 04:05:00|741.6|741|741.5|740.9|741.6|741|741.4|740.8|9
1647576600000|2022-03-18 04:10:00|741.4|740.8|741.4|740.8|741.5|740.9|741.2|740.6|19
1647576900000|2022-03-18 04:15:00|741.2|740.6|741.4|740.8|741.5|740.9|741|740.4|15
1647577200000|2022-03-18 04:20:00|741.3|740.7|741.4|740.8|741.4|740.8|741.2|740.6|6
1647577500000|2022-03-18 04:25:00|741.3|740.7|741.8|741.2|741.8|741.2|741.2|740.6|23
1647577800000|2022-03-18 04:30:00|741.7|741.1|741.6|741|741.8|741.2|741.5|740.9|13
1647578100000|2022-03-18 04:35:00|741.5|740.9|741.5|740.9|741.5|740.9|741.4|740.8|27
1647578400000|2022-03-18 04:40:00|741.3|740.7|741|740.4|741.3|740.7|741|740.4|6
1647578700000|2022-03-18 04:45:00|741.1|740.5|741.1|740.5|741.2|740.6|741.1|740.5|6
1647579000000|2022-03-18 04:50:00|741.2|740.6|741|740.4|741.2|740.6|741|740.4|12
1647579300000|2022-03-18 04:55:00|740.8|740.2|741.1|740.5|741.2|740.6|740.8|740.2|15
1647579600000|2022-03-18 05:00:00|741|740.4|741.1|740.5|741.1|740.5|740.9|740.3|24
1647579900000|2022-03-18 05:05:00|741|740.4|740.8|740.2|741.2|740.6|740.8|740.2|16
1647580200000|2022-03-18 05:10:00|740.7|740.1|741|740.4|741.1|740.5|740.7|740.1|16
1647580500000|2022-03-18 05:15:00|740.9|740.3|740.9|740.3|741|740.4|740.7|740.1|10
1647580800000|2022-03-18 05:20:00|741|740.4|740.7|740.1|741|740.4|740.7|740.1|16
1647581100000|2022-03-18 05:25:00|740.5|739.9|740.7|740.1|740.7|740.1|740.5|739.9|29
1647581400000|2022-03-18 05:30:00|740.6|740|740.5|739.9|740.7|740.1|740.4|739.8|34
1647581700000|2022-03-18 05:35:00|740.4|739.8|740.5|739.9|740.5|739.9|740.4|739.8|13
1647582000000|2022-03-18 05:40:00|740.4|739.8|740.6|740|740.7|740.1|740.4|739.8|14
1647582300000|2022-03-18 05:45:00|740.5|739.9|740.5|739.9|740.7|740.1|740.3|739.7|57
1647582600000|2022-03-18 05:50:00|740.6|740|740.7|740.1|740.8|740.2|740.5|739.9|77
1647582900000|2022-03-18 05:55:00|740.5|739.9|740.5|739.9|740.5|739.9|740.4|739.8|6
1647583200000|2022-03-18 06:00:00|740.7|740.1|740.5|739.9|740.7|740.1|740.5|739.9|33
1647583500000|2022-03-18 06:05:00|740.4|739.8|740.5|739.9|740.7|740.1|740.3|739.7|11
1647583800000|2022-03-18 06:10:00|740.6|740|740.7|740.1|740.8|740.2|740.6|740|11
1647584100000|2022-03-18 06:15:00|740.8|740.2|740.7|740.1|740.8|740.2|740.5|739.9|28
1647584400000|2022-03-18 06:20:00|740.8|740.2|740.7|740.1|740.8|740.2|740.6|740|96
1647584700000|2022-03-18 06:25:00|740.6|740|740.7|740.1|740.8|740.2|740.5|739.9|68
1647585000000|2022-03-18 06:30:00|740.6|740|741|740.4|741|740.4|740.3|739.7|61
1647585300000|2022-03-18 06:35:00|741.2|740.6|741.6|741|741.8|741.2|741|740.4|40
1647585600000|2022-03-18 06:40:00|741.8|741.2|741.5|740.9|742|741.4|741.4|740.8|54
1647585900000|2022-03-18 06:45:00|741.4|740.8|741.8|741.2|741.8|741.2|741.2|740.6|22
1647586200000|2022-03-18 06:50:00|741.5|740.9|741.7|741.1|741.8|741.2|741.3|740.7|93
1647586500000|2022-03-18 06:55:00|741.6|741|741.8|741.2|741.8|741.2|741.5|740.9|9
1647586800000|2022-03-18 07:00:00|741.7|741.1|741.3|740.7|741.7|741.1|741.3|740.7|41
1647587100000|2022-03-18 07:05:00|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|22
1647587400000|2022-03-18 07:10:00|740.9|740.3|740.6|740|740.9|740.3|740.3|739.7|83
1647587700000|2022-03-18 07:15:00|740.5|739.9|740.5|739.9|740.8|740.2|739.9|739.3|82
1647588000000|2022-03-18 07:20:00|740.3|739.7|740.1|739.5|740.3|739.7|740.1|739.5|40
1647588300000|2022-03-18 07:25:00|740.3|739.7|739.5|738.9|740.3|739.7|739.5|738.9|58
1647588600000|2022-03-18 07:30:00|739.6|739|739.1|738.5|739.6|739|738.9|738.3|102
1647588900000|2022-03-18 07:35:00|739.2|738.6|738.7|738.1|739.4|738.8|738.7|738.1|83
1647589200000|2022-03-18 07:40:00|738.6|738|738.2|737.6|738.7|738.1|738.1|737.5|87
1647589500000|2022-03-18 07:45:00|738.4|737.8|738.4|737.8|738.8|738.2|738.1|737.5|84
1647589800000|2022-03-18 07:50:00|738.5|737.9|738.8|738.2|739.1|738.5|738.5|737.9|23
1647590100000|2022-03-18 07:55:00|739.1|738.5|738.9|738.3|739.2|738.6|738.6|738|54
1647590400000|2022-03-18 08:00:00|738.8|738.2|738.8|738.2|738.8|738.2|738.1|737.5|81
1647590700000|2022-03-18 08:05:00|738.7|738.1|738.8|738.2|739.1|738.5|738.6|738|13
1647591000000|2022-03-18 08:10:00|738.7|738.1|738.8|738.2|738.8|738.2|738.2|737.6|60
1647591300000|2022-03-18 08:15:00|738.9|738.3|739.5|738.9|739.7|739.1|738.8|738.2|89
1647591600000|2022-03-18 08:20:00|739.6|739|739.4|738.8|739.6|739|739.1|738.5|15
1647591900000|2022-03-18 08:25:00|739.3|738.7|739.1|738.5|739.3|738.7|738.9|738.3|50
1647592200000|2022-03-18 08:30:00|739|738.4|738.3|737.7|739.1|738.5|738.3|737.7|27
1647592500000|2022-03-18 08:35:00|738.6|738|738.8|738.2|738.8|738.2|738.3|737.7|47
1647592800000|2022-03-18 08:40:00|738.7|738.1|738.6|738|739|738.4|738.5|737.9|19
1647593100000|2022-03-18 08:45:00|738.7|738.1|738.3|737.7|738.7|738.1|738.3|737.7|34
1647593400000|2022-03-18 08:50:00|738.2|737.6|738.1|737.5|738.2|737.6|737.8|737.2|57
1647593700000|2022-03-18 08:55:00|738|737.4|738.3|737.7|738.3|737.7|738|737.4|13
1647594000000|2022-03-18 09:00:00|738.1|737.5|736.9|736.3|738.3|737.7|736.8|736.2|122
1647594300000|2022-03-18 09:05:00|736.8|736.2|736.8|736.2|737.1|736.5|736.4|735.8|105
1647594600000|2022-03-18 09:10:00|736.7|736.1|736.9|736.3|737.1|736.5|736.6|736|52
1647594900000|2022-03-18 09:15:00|737|736.4|737.8|737.2|737.8|737.2|736.9|736.3|12
1647595200000|2022-03-18 09:20:00|737.6|737|738.1|737.5|738.1|737.5|737.6|737|26
1647595500000|2022-03-18 09:25:00|738|737.4|738|737.4|738.1|737.5|737.5|736.9|56
1647595800000|2022-03-18 09:30:00|737.9|737.3|738.1|737.5|738.5|737.9|737.9|737.3|34
1647596100000|2022-03-18 09:35:00|738|737.4|738.2|737.6|738.3|737.7|737.9|737.3|7
1647596400000|2022-03-18 09:40:00|738.3|737.7|738|737.4|738.4|737.8|738|737.4|15
1647596700000|2022-03-18 09:45:00|738.1|737.5|738.5|737.9|739.2|738.6|738.1|737.5|74
1647597000000|2022-03-18 09:50:00|738.4|737.8|738.1|737.5|738.5|737.9|737.9|737.3|49
1647597300000|2022-03-18 09:55:00|738.2|737.6|738.7|738.1|739|738.4|738.1|737.5|23
1647597600000|2022-03-18 10:00:00|739|738.4|739.9|739.3|740.2|739.6|739|738.4|63
1647597900000|2022-03-18 10:05:00|740|739.4|740|739.4|740.2|739.6|739.9|739.3|47
1647598200000|2022-03-18 10:10:00|739.9|739.3|740.4|739.8|740.6|740|739.9|739.3|40
1647598500000|2022-03-18 10:15:00|740.3|739.7|740.1|739.5|740.4|739.8|739.9|739.3|27
1647598800000|2022-03-18 10:20:00|740|739.4|740.4|739.8|740.9|740.3|740|739.4|64
1647599100000|2022-03-18 10:25:00|740.5|739.9|740.4|739.8|740.6|740|739.9|739.3|33
1647599400000|2022-03-18 10:30:00|740.6|740|740.1|739.5|740.6|740|739.9|739.3|38
1647599700000|2022-03-18 10:35:00|740|739.4|738.7|738.1|740.2|739.6|738.5|737.9|134
1647600000000|2022-03-18 10:40:00|738.5|737.9|738.5|737.9|739|738.3|738.2|737.6|41
1647600300000|2022-03-18 10:45:00|738.4|737.8|738.2|737.6|738.5|737.9|738.1|737.5|27
1647600600000|2022-03-18 10:50:00|738|737.4|737.7|737.1|738.4|737.8|737.7|737.1|59
1647600900000|2022-03-18 10:55:00|737.9|737.3|737.9|737.3|738|737.4|737.7|737.1|28
1647601200000|2022-03-18 11:00:00|738|737.4|738.3|737.7|738.5|737.9|737.9|737.3|60
1647601500000|2022-03-18 11:05:00|738.4|737.8|737.7|737.1|738.6|738|737.7|737.1|36
1647601800000|2022-03-18 11:10:00|737.8|737.2|737.7|737.1|738.1|737.5|737.7|737.1|40
1647602100000|2022-03-18 11:15:00|737.6|737|738.5|737.9|738.5|737.9|737.4|736.8|46
1647602400000|2022-03-18 11:20:00|738.6|738|739.5|738.9|739.5|738.9|738.5|737.9|44
1647602700000|2022-03-18 11:25:00|739.2|738.6|738|737.4|739.2|738.6|738|737.4|68
1647603000000|2022-03-18 11:30:00|738.1|737.5|738.3|737.7|738.6|738|738.1|737.5|30
1647603300000|2022-03-18 11:35:00|738.1|737.5|736.5|735.9|738.1|737.5|736.5|735.9|159
1647603600000|2022-03-18 11:40:00|738|737.4|738.6|738|739|738.4|738|737.4|119
1647603900000|2022-03-18 11:45:00|738.5|737.9|738.2|737.6|739|738.4|738.1|737.5|35
1647604200000|2022-03-18 11:50:00|738.4|737.8|739.2|738.6|739.2|738.6|738.4|737.8|45
1647604500000|2022-03-18 11:55:00|739.1|738.5|739.4|738.8|739.5|738.9|739|738.4|52
1647604800000|2022-03-18 12:00:00|739.3|738.7|738.7|738.1|739.3|738.7|738.4|737.8|92
1647605100000|2022-03-18 12:05:00|738.9|738.3|738.2|737.6|738.9|738.3|737.9|737.3|86
1647605400000|2022-03-18 12:10:00|737.9|737.3|737.4|736.8|737.9|737.3|737.1|736.5|105
1647605700000|2022-03-18 12:15:00|737.3|736.7|738.3|737.7|738.3|737.7|736.8|736.2|83
1647606000000|2022-03-18 12:20:00|738.2|737.6|737.6|737|738.2|737.6|737.3|736.7|125
1647606300000|2022-03-18 12:25:00|737.8|737.2|737.3|736.7|737.8|737.2|737.3|736.7|41
1647606600000|2022-03-18 12:30:00|737.4|736.8|736.4|735.8|737.6|737|736.1|735.5|183
1647606900000|2022-03-18 12:35:00|736.3|735.7|736.9|736.3|737.4|736.8|736.2|735.6|127
1647607200000|2022-03-18 12:40:00|737|736.4|738|737.4|738.2|737.6|737|736.4|262
1647610200000|2022-03-18 13:30:00|737.4|736.8|736|735.4|738.9|738.3|734.3|733.7|2289
1647610500000|2022-03-18 13:35:00|735.8|735.2|736.1|735.5|736.5|735.9|734.8|734.2|1063
1647610800000|2022-03-18 13:40:00|736|735.4|735.1|734.5|736|735.4|734.8|734.2|1012
1647611100000|2022-03-18 13:45:00|734.8|734.2|732.8|732.2|735.1|734.5|732.4|731.8|1076
1647611400000|2022-03-18 13:50:00|732.7|732.1|731.6|731|733.2|732.6|730.8|730.2|1372
1647611700000|2022-03-18 13:55:00|731.3|730.7|730.9|730.3|732.6|732|730.7|730.1|856
1647612000000|2022-03-18 14:00:00|730.7|730.1|730.4|729.8|730.9|730.3|729.4|728.8|793
1647612300000|2022-03-18 14:05:00|730.3|729.7|732.7|732.1|733.3|732.7|730.2|729.6|585
1647612600000|2022-03-18 14:10:00|732.6|732|732.1|731.5|733|732.4|731.4|730.8|639
1647612900000|2022-03-18 14:15:00|731.9|731.3|733.4|732.8|734.4|733.8|731.9|731.3|490
1647613200000|2022-03-18 14:20:00|733.3|732.7|732.2|731.6|733.3|732.7|731.1|730.5|607
1647613500000|2022-03-18 14:25:00|732|731.4|732.9|732.3|733.3|732.7|731.5|730.9|471
1647613800000|2022-03-18 14:30:00|733.1|732.5|730|729.4|733.1|732.5|729.5|728.9|1055
1647614100000|2022-03-18 14:35:00|729.9|729.3|728.7|728.1|730|729.4|728|727.4|1182
1647614400000|2022-03-18 14:40:00|728.5|727.9|727|726.4|728.6|728|726.3|725.7|1510
1647614700000|2022-03-18 14:45:00|726.9|726.3|727.1|726.5|727.6|727|725.8|725.2|761
1647615000000|2022-03-18 14:50:00|727|726.4|726.1|725.5|727.3|726.7|725.9|725.3|965
1647615300000|2022-03-18 14:55:00|726|725.4|728.4|727.8|729.1|728.5|725.3|724.7|1281
1647615600000|2022-03-18 15:00:00|728.5|727.9|727|726.4|728.9|728.3|726.8|726.2|502
1647615900000|2022-03-18 15:05:00|727.2|726.6|727.5|726.9|727.5|726.9|726.5|725.9|629
1647616200000|2022-03-18 15:10:00|727.7|727.1|728|727.4|728.5|727.9|727.1|726.5|372
1647616500000|2022-03-18 15:15:00|727.7|727.1|729.6|729|729.7|729.1|727.7|727.1|510
1647616800000|2022-03-18 15:20:00|729.5|728.9|729.4|728.8|729.5|728.9|728.6|728|252
1647617100000|2022-03-18 15:25:00|729.3|728.7|730.1|729.5|730.3|729.7|728.6|728|385
1647617400000|2022-03-18 15:30:00|730|729.4|728.9|728.3|730.3|729.7|728.7|728.1|219
1647617700000|2022-03-18 15:35:00|729|728.4|730.7|730.1|730.7|730.1|728.3|727.7|929
1647618000000|2022-03-18 15:40:00|730.9|730.3|730.3|729.7|730.9|730.3|730|729.4|668
1647618300000|2022-03-18 15:45:00|730.2|729.6|731.4|730.8|731.5|730.9|729.8|729.2|363
1647618600000|2022-03-18 15:50:00|731.6|731|731.4|730.8|732.1|731.5|730.6|730|568
1647618900000|2022-03-18 15:55:00|731.6|731|729.8|729.2|731.6|731|729.6|729|470
1647619200000|2022-03-18 16:00:00|729.6|729|730.4|729.8|731|730.4|729.1|728.5|286
1647619500000|2022-03-18 16:05:00|730.3|729.7|729.8|729.2|730.5|729.9|729.6|729|132
1647619800000|2022-03-18 16:10:00|729.9|729.3|730.4|729.8|730.6|730|729.6|729|384
1647620100000|2022-03-18 16:15:00|730.5|729.9|730.2|729.6|730.7|730.1|729.9|729.3|646
1647620400000|2022-03-18 16:20:00|730.1|729.5|730.6|730|730.7|730.1|729.5|728.9|669
1647620700000|2022-03-18 16:25:00|730.5|729.9|730.1|729.5|730.7|730.1|729.8|729.2|541
1647621000000|2022-03-18 16:30:00|730.2|729.6|729.9|729.3|730.8|730.2|729.8|729.2|837
1647621300000|2022-03-18 16:35:00|729.8|729.2|730.8|730.2|730.8|730.2|729|728.4|538
1647621600000|2022-03-18 16:40:00|731.1|730.5|732.4|731.8|732.6|732|730.6|730|383
1647621900000|2022-03-18 16:45:00|732.3|731.7|730|729.4|732.4|731.8|729.8|729.2|632
1647622200000|2022-03-18 16:50:00|729.9|729.3|729.4|728.8|730|729.4|729|728.4|841
1647622500000|2022-03-18 16:55:00|729.6|729|729.9|729.3|730|729.4|729.1|728.5|306
1647622800000|2022-03-18 17:00:00|730|729.4|730.1|729.5|730.2|729.6|729.6|729|182
1647623100000|2022-03-18 17:05:00|730|729.4|730.2|729.6|730.3|729.7|729.6|729|353
1647623400000|2022-03-18 17:10:00|730.1|729.5|730.4|729.8|730.6|730|729.8|729.2|195
1647623700000|2022-03-18 17:15:00|730.6|730|731.1|730.5|731.3|730.7|730.3|729.7|371
1647624000000|2022-03-18 17:20:00|731|730.4|730.9|730.3|731.4|730.8|730.9|730.3|237
1647624300000|2022-03-18 17:25:00|731.1|730.5|731.4|730.8|731.7|731.1|730.9|730.3|372
1647624600000|2022-03-18 17:30:00|731.3|730.7|731.4|730.8|731.7|731.1|731.1|730.5|408
1647624900000|2022-03-18 17:35:00|731.5|730.9|731|730.4|731.5|730.9|730.8|730.2|419
1647625200000|2022-03-18 17:40:00|731.1|730.5|731.2|730.6|731.4|730.8|730.5|729.9|308
1647625500000|2022-03-18 17:45:00|731.1|730.5|730.7|730.1|731.3|730.7|730.6|730|278
1647625800000|2022-03-18 17:50:00|730.6|730|731.1|730.5|731.2|730.6|730.4|729.8|395
1647626100000|2022-03-18 17:55:00|730.9|730.3|730.7|730.1|731.2|730.6|730.6|730|417
1647626400000|2022-03-18 18:00:00|730.8|730.2|728.7|728.1|730.8|730.2|728.6|728|1125
1647626700000|2022-03-18 18:05:00|728.4|727.8|729.5|728.9|730|729.4|728.2|727.6|1311
1647627000000|2022-03-18 18:10:00|729.4|728.8|731.6|731|731.8|731.2|729.4|728.8|2345
1647627300000|2022-03-18 18:15:00|731.8|731.2|732.1|731.1|733.3|732.7|731.3|730.7|1185
1647820800000|2022-03-21 00:00:00|734.6|734|732.9|732.3|734.9|734.3|731.6|731|854
1647821100000|2022-03-21 00:05:00|733|732.4|735.2|734.6|735.2|734.6|732.5|731.9|421
1647821400000|2022-03-21 00:10:00|735.1|734.5|734.2|733.6|735.2|734.6|734|733.4|111
1647821700000|2022-03-21 00:15:00|734.3|733.7|735|734.4|735.4|734.8|734.3|733.7|142
1647822000000|2022-03-21 00:20:00|734.9|734.3|736.2|735.6|736.4|735.8|734.9|734.3|123
1647822300000|2022-03-21 00:25:00|736.3|735.7|736.8|736.2|737.5|736.9|736.3|735.7|196
1647822600000|2022-03-21 00:30:00|736.9|736.3|736.7|736.1|737|736.4|736.6|736|81
1647822900000|2022-03-21 00:35:00|737|736.4|736.9|736.3|737.1|736.5|736.6|736|123
1647823200000|2022-03-21 00:40:00|736.8|736.2|736.8|736.2|736.8|736.2|736.6|736|12
1647823500000|2022-03-21 00:45:00|736.7|736.1|736.5|735.9|736.7|736.1|736.4|735.8|45
1647823800000|2022-03-21 00:50:00|736.4|735.8|734.8|734.2|736.5|735.9|734.8|734.2|229
1647824100000|2022-03-21 00:55:00|735|734.4|735.2|734.6|735.5|734.9|734.8|734.2|144
1647824400000|2022-03-21 01:00:00|735.3|734.7|736.5|735.9|737|736.4|735.3|734.7|91
1647824700000|2022-03-21 01:05:00|736.6|736|737.3|736.7|737.4|736.8|736.6|736|84
1647825000000|2022-03-21 01:10:00|737|736.4|737.1|736.5|737.4|736.8|737|736.4|35
1647825300000|2022-03-21 01:15:00|737.2|736.6|738.1|737.5|738.1|737.5|737.2|736.6|133
1647825600000|2022-03-21 01:20:00|737.9|737.3|737.7|737.1|738.3|737.7|737.7|737.1|143
1647825900000|2022-03-21 01:25:00|737.8|737.2|737.5|736.9|737.9|737.3|737.5|736.9|26
1647826200000|2022-03-21 01:30:00|737.4|736.8|737.3|736.7|737.4|736.8|737.1|736.5|27
1647826500000|2022-03-21 01:35:00|737.5|736.9|737.2|736.6|737.7|737.1|737.1|736.5|60
1647826800000|2022-03-21 01:40:00|737.1|736.5|737.1|736.5|737.2|736.6|736.8|736.2|43
1647827100000|2022-03-21 01:45:00|737.2|736.6|737.7|737.1|737.7|737.1|737.2|736.6|66
1647827400000|2022-03-21 01:50:00|737.8|737.2|737.6|737|737.8|737.2|737.4|736.8|75
1647827700000|2022-03-21 01:55:00|737.5|736.9|738.3|737.7|738.3|737.7|737.5|736.9|56
1647828000000|2022-03-21 02:00:00|738.5|737.9|738.8|738.2|738.8|738.2|738.2|737.6|125
1647828300000|2022-03-21 02:05:00|739|738.4|738.6|738|739.3|738.7|738.5|737.9|162
1647828600000|2022-03-21 02:10:00|738.7|738.1|738.6|738|738.8|738.2|738.5|737.9|27
1647828900000|2022-03-21 02:15:00|738.5|737.9|738.6|738|738.6|738|738.5|737.9|1
1647829200000|2022-03-21 02:20:00|738.7|738.1|738.6|738|738.7|738.1|738.5|737.9|8
1647829500000|2022-03-21 02:25:00|738.5|737.9|738.5|737.9|738.7|738.1|738.5|737.9|7
1647829800000|2022-03-21 02:30:00|738.6|738|738.5|737.9|738.7|738.1|738.5|737.9|24
1647830100000|2022-03-21 02:35:00|738.3|737.7|737.7|737.1|738.3|737.7|737.7|737.1|47
1647830400000|2022-03-21 02:40:00|738|737.4|738.1|737.5|738.4|737.8|737.7|737.1|34
1647830700000|2022-03-21 02:45:00|738|737.4|738|737.4|738.2|737.6|738|737.4|7
1647831000000|2022-03-21 02:50:00|737.8|737.2|738.3|737.7|738.5|737.9|737.8|737.2|24
1647831300000|2022-03-21 02:55:00|738.5|737.9|738.6|738|738.6|738|738.5|737.9|10
1647831600000|2022-03-21 03:00:00|738.7|738.1|738.3|737.7|738.7|738.1|738.3|737.7|14
1647831900000|2022-03-21 03:05:00|738.4|737.8|738.3|737.7|738.4|737.8|738.2|737.6|5
1647832200000|2022-03-21 03:10:00|738.2|737.6|738.5|737.9|738.5|737.9|738.1|737.5|15
1647832500000|2022-03-21 03:15:00|738.6|738|738.2|737.6|738.7|738.1|738.2|737.6|24
1647832800000|2022-03-21 03:20:00|738.3|737.7|738.4|737.8|738.5|737.9|738|737.4|10
1647833100000|2022-03-21 03:25:00|738.6|738|738.3|737.7|738.6|738|738.2|737.6|56
1647833400000|2022-03-21 03:30:00|738.4|737.8|738.2|737.6|738.4|737.8|738.1|737.5|13
1647833700000|2022-03-21 03:35:00|738.1|737.5|738.1|737.5|738.1|737.5|738|737.4|16
1647834000000|2022-03-21 03:40:00|738|737.4|738|737.4|738.2|737.6|738|737.4|19
1647834300000|2022-03-21 03:45:00|737.9|737.3|738|737.4|738|737.4|737.8|737.2|5
1647834600000|2022-03-21 03:50:00|738.1|737.5|738|737.4|738.1|737.5|738|737.4|14
1647834900000|2022-03-21 03:55:00|738.1|737.5|738.3|737.7|738.3|737.7|738.1|737.5|4
1647835200000|2022-03-21 04:00:00|738.6|738|738.6|738|738.8|738.2|738.5|737.9|112
1647835500000|2022-03-21 04:05:00|738.5|737.9|738.5|737.9|738.6|738|738.5|737.9|4
1647835800000|2022-03-21 04:10:00|738.7|738.1|738.6|738|738.7|738.1|738.5|737.9|13
1647836100000|2022-03-21 04:15:00|738.5|737.9|738.4|737.8|738.5|737.9|738.3|737.7|13
1647836400000|2022-03-21 04:20:00|738.3|737.7|738.4|737.8|738.4|737.8|738.3|737.7|4
1647836700000|2022-03-21 04:25:00|738.3|737.7|738.3|737.7|738.5|737.9|738.3|737.7|3
1647837000000|2022-03-21 04:30:00|738.2|737.6|738.1|737.5|738.2|737.6|738|737.4|11
1647837300000|2022-03-21 04:35:00|738.2|737.6|738.2|737.6|738.2|737.6|738.2|737.6|1
1647837600000|2022-03-21 04:40:00|||||||||2
1647837900000|2022-03-21 04:45:00|738|737.4|738.2|737.6|738.2|737.6|738|737.4|17
1647838200000|2022-03-21 04:50:00|738.4|737.8|737.9|737.3|738.4|737.8|737.9|737.3|26
1647838500000|2022-03-21 04:55:00|737.8|737.2|738.2|737.6|738.2|737.6|737.8|737.2|5
1647838800000|2022-03-21 05:00:00|738.1|737.5|738|737.4|738.1|737.5|738|737.4|26
1647839100000|2022-03-21 05:05:00|737.9|737.3|737.9|737.3|738|737.4|737.7|737.1|13
1647839400000|2022-03-21 05:10:00|737.8|737.2|737.8|737.2|737.8|737.2|737.7|737.1|12
1647839700000|2022-03-21 05:15:00|737.9|737.3|737.9|737.3|737.9|737.3|737.9|737.3|4
1647840000000|2022-03-21 05:20:00|||||||||1
1647840300000|2022-03-21 05:25:00|737.8|737.2|737.9|737.3|737.9|737.3|737.8|737.2|22
1647840600000|2022-03-21 05:30:00|738.1|737.5|738.2|737.6|738.4|737.8|738.1|737.5|20
1647840900000|2022-03-21 05:35:00|738.1|737.5|738|737.4|738.2|737.6|737.9|737.3|22
1647841200000|2022-03-21 05:40:00|737.9|737.3|738.2|737.6|738.2|737.6|737.9|737.3|16
1647841500000|2022-03-21 05:45:00|738.4|737.8|738.4|737.8|738.4|737.8|738.1|737.5|29
1647841800000|2022-03-21 05:50:00|738.2|737.6|738.4|737.8|738.4|737.8|738.1|737.5|27
1647842100000|2022-03-21 05:55:00|738.5|737.9|738.5|737.9|738.5|737.9|738.4|737.8|3
1647842400000|2022-03-21 06:00:00|738.7|738.1|738.5|737.9|738.7|738.1|738.5|737.9|37
1647842700000|2022-03-21 06:05:00|738.6|738|738.7|738.1|738.7|738.1|738.5|737.9|14
1647843000000|2022-03-21 06:10:00|738.8|738.2|738.7|738.1|738.9|738.3|738.7|738.1|37
1647843300000|2022-03-21 06:15:00|738.6|738|739|738.4|739|738.4|738.6|738|15
1647843600000|2022-03-21 06:20:00|738.9|738.3|739|738.4|739|738.4|738.8|738.2|2
1647843900000|2022-03-21 06:25:00|738.9|738.3|738.8|738.2|738.9|738.3|738.8|738.2|4
1647844200000|2022-03-21 06:30:00|738.6|738|739|738.4|739|738.4|738.4|737.8|35
1647844500000|2022-03-21 06:35:00|738.9|738.3|738.6|738|739|738.4|738.6|738|13
1647844800000|2022-03-21 06:40:00|738.7|738.1|738.8|738.2|739|738.4|738.6|738|20
1647845100000|2022-03-21 06:45:00|738.9|738.3|738.9|738.3|739|738.4|738.7|738.1|8
1647845400000|2022-03-21 06:50:00|738.8|738.2|739.4|738.8|739.4|738.8|738.7|738.1|11
1647845700000|2022-03-21 06:55:00|739.5|738.9|738.9|738.3|739.8|739.2|738.9|738.3|68
1647846000000|2022-03-21 07:00:00|739|738.4|738.6|738|739.1|738.5|738.6|738|35
1647846300000|2022-03-21 07:05:00|738.5|737.9|739|738.4|739.2|738.6|738.5|737.9|16
1647846600000|2022-03-21 07:10:00|738.9|738.3|738.9|738.3|739.1|738.5|738.7|738.1|7
1647846900000|2022-03-21 07:15:00|738.8|738.2|738.7|738.1|738.8|738.2|738.7|738.1|20
1647847200000|2022-03-21 07:20:00|738.9|738.3|739.6|739|739.6|739|738.9|738.3|4
1647847500000|2022-03-21 07:25:00|739.7|739.1|739.3|738.7|739.7|739.1|739.1|738.5|33
1647847800000|2022-03-21 07:30:00|739.5|738.9|739.3|738.7|739.5|738.9|739.2|738.6|10
1647848100000|2022-03-21 07:35:00|739.4|738.8|739.9|739.3|739.9|739.3|739.3|738.7|39
1647848400000|2022-03-21 07:40:00|740|739.4|739.6|739|740|739.4|739.6|739|25
1647848700000|2022-03-21 07:45:00|739.7|739.1|740.1|739.5|740.2|739.6|739.6|739|26
1647849000000|2022-03-21 07:50:00|740.2|739.6|740.1|739.5|740.3|739.7|739.9|739.3|10
1647849300000|2022-03-21 07:55:00|740|739.4|739.8|739.2|740.2|739.6|739.8|739.2|61
1647849600000|2022-03-21 08:00:00|739.9|739.3|739.9|739.3|740.2|739.6|739.8|739.2|19
1647849900000|2022-03-21 08:05:00|740|739.4|740.1|739.5|740.1|739.5|739.9|739.3|6
1647850200000|2022-03-21 08:10:00|740.2|739.6|740|739.4|740.3|739.7|739.8|739.2|58
1647850500000|2022-03-21 08:15:00|739.8|739.2|740|739.4|740|739.4|739.6|739|35
1647850800000|2022-03-21 08:20:00|739.9|739.3|740|739.4|740|739.4|739.8|739.2|7
1647851100000|2022-03-21 08:25:00|739.9|739.3|739.8|739.2|739.9|739.3|739.8|739.2|15
1647851400000|2022-03-21 08:30:00|739.7|739.1|739.6|739|739.7|739.1|739.1|738.5|87
1647851700000|2022-03-21 08:35:00|739.7|739.1|739.7|739.1|739.9|739.3|739.6|739|23
1647852000000|2022-03-21 08:40:00|739.8|739.2|739.7|739.1|739.8|739.2|739.6|739|9
1647852300000|2022-03-21 08:45:00|739.6|739|740|739.4|740|739.4|739.6|739|9
1647852600000|2022-03-21 08:50:00|740.1|739.5|740.1|739.5|740.4|739.8|740|739.4|44
1647852900000|2022-03-21 08:55:00|740|739.4|740.4|739.8|740.4|739.8|740|739.4|8
1647853200000|2022-03-21 09:00:00|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|99
1647853500000|2022-03-21 09:05:00|740.9|740.3|741|740.4|741.3|740.7|740.9|740.3|93
1647853800000|2022-03-21 09:10:00|741.1|740.5|740.6|740|741.1|740.5|740.4|739.8|16
1647854100000|2022-03-21 09:15:00|740.7|740.1|740.7|740.1|740.8|740.2|740.4|739.8|27
1647854400000|2022-03-21 09:20:00|740.4|739.8|740.7|740.1|740.7|740.1|740.3|739.7|107
1647854700000|2022-03-21 09:25:00|740.6|740|741|740.4|741|740.4|740.6|740|53
1647855000000|2022-03-21 09:30:00|741.1|740.5|741.4|740.8|741.5|740.9|741.1|740.5|45
1647855300000|2022-03-21 09:35:00|741.2|740.6|740.7|740.1|741.2|740.6|740.3|739.7|90
1647855600000|2022-03-21 09:40:00|||||||||11
1647855900000|2022-03-21 09:45:00|740.6|740|741|740.4|741.2|740.6|740.6|740|104
1647856200000|2022-03-21 09:50:00|740.9|740.3|741|740.4|741.1|740.5|740.7|740.1|34
1647856500000|2022-03-21 09:55:00|740.9|740.3|741.1|740.5|741.1|740.5|740.9|740.3|44
1647856800000|2022-03-21 10:00:00|741|740.4|741.2|740.6|741.4|740.8|741|740.4|23
1647857100000|2022-03-21 10:05:00|741.3|740.7|741|740.4|741.4|740.8|740.9|740.3|36
1647857400000|2022-03-21 10:10:00|741.2|740.6|741|740.4|741.2|740.6|740.9|740.3|16
1647857700000|2022-03-21 10:15:00|741.1|740.5|740.8|740.2|741.1|740.5|740.4|739.8|64
1647858000000|2022-03-21 10:20:00|740.9|740.3|741.1|740.5|741.1|740.5|740.9|740.3|22
1647858300000|2022-03-21 10:25:00|741.2|740.6|741.3|740.7|741.4|740.8|741|740.4|39
1647858600000|2022-03-21 10:30:00|741.2|740.6|741.2|740.6|741.2|740.6|740.7|740.1|30
1647858900000|2022-03-21 10:35:00|741.1|740.5|741.6|741|741.9|741.3|741.1|740.5|61
1647859200000|2022-03-21 10:40:00|741.5|740.9|741.4|740.8|741.5|740.9|741.2|740.6|52
1647859500000|2022-03-21 10:45:00|741.5|740.9|741.2|740.6|741.7|741.1|741.2|740.6|59
1647859800000|2022-03-21 10:50:00|741.3|740.7|741.3|740.7|741.4|740.8|741.3|740.7|42
1647860100000|2022-03-21 10:55:00|741.1|740.5|741.8|741.2|741.9|741.3|741|740.4|52
1647860400000|2022-03-21 11:00:00|741.9|741.3|741.6|741|742.1|741.5|741.5|740.9|82
1647860700000|2022-03-21 11:05:00|741.8|741.2|743|742.4|743.4|742.8|741.7|741.1|166
1647861000000|2022-03-21 11:10:00|742.9|742.3|743.3|742.7|743.4|742.8|742.9|742.3|48
1647861300000|2022-03-21 11:15:00|743.4|742.8|743.3|742.7|743.7|743.1|743|742.4|126
1647861600000|2022-03-21 11:20:00|743.1|742.5|743.2|742.6|743.5|742.9|743.1|742.5|91
1647861900000|2022-03-21 11:25:00|743.1|742.5|744.2|743.6|744.2|743.6|743|742.4|197
1647862200000|2022-03-21 11:30:00|744|743.4|744.2|743.6|744.6|744|743.4|742.8|237
1647862500000|2022-03-21 11:35:00|744.3|743.7|744.4|743.8|744.4|743.8|744|743.4|67
1647862800000|2022-03-21 11:40:00|744.6|744|744.4|743.8|744.7|744.1|744.2|743.6|92
1647863100000|2022-03-21 11:45:00|744.3|743.7|745.1|744.5|745.1|744.5|744.3|743.7|242
1647863400000|2022-03-21 11:50:00|745.2|744.6|744.7|744.1|745.3|744.7|744.4|743.8|357
1647863700000|2022-03-21 11:55:00|744.8|744.2|745.3|744.7|745.3|744.7|744.7|744.1|99
1647864000000|2022-03-21 12:00:00|745.5|744.9|745.1|744.5|745.7|745.1|744.8|744.2|254
1647864300000|2022-03-21 12:05:00|744.9|744.3|744.5|743.9|745.5|744.9|744.5|743.9|169
1647864600000|2022-03-21 12:10:00|744.7|744.1|744.2|743.6|744.8|744.2|744|743.4|91
1647864900000|2022-03-21 12:15:00|744.1|743.5|741.8|741.2|744.3|743.7|741.6|741|308
1647865200000|2022-03-21 12:20:00|741.7|741.1|741.2|740.6|742.1|741.5|740.1|739.5|354
1647865500000|2022-03-21 12:25:00|740.8|740.2|740.4|739.8|741.4|740.8|740.2|739.6|478
1647865800000|2022-03-21 12:30:00|740.3|739.7|739.9|739.3|740.5|739.9|739.2|738.6|313
1647866100000|2022-03-21 12:35:00|739.7|739.1|739.7|739.1|740.7|740.1|739.5|738.9|200
1647866400000|2022-03-21 12:40:00|739.9|739.3|739.6|739|739.9|739.3|739.4|738.8|215
1647869400000|2022-03-21 13:30:00|739.9|739.3|743.4|742.8|743.7|743.1|739|738.4|2772
1647869700000|2022-03-21 13:35:00|743.5|742.9|744.3|743.7|745.7|745.1|743.2|742.6|1974
1647870000000|2022-03-21 13:40:00|744.4|743.8|744.1|743.5|745.8|745.2|743|742.4|1317
1647870300000|2022-03-21 13:45:00|744.2|743.6|744.9|744.3|745.2|744.6|743.6|743|562
1647870600000|2022-03-21 13:50:00|745|744.4|745.3|744.7|745.3|744.7|744.4|743.8|602
1647870900000|2022-03-21 13:55:00|745.5|744.9|744.4|743.8|745.6|745|743.9|743.3|585
1647871200000|2022-03-21 14:00:00|744.3|743.7|745.5|744.9|747.2|746.6|744.3|743.7|1529
1647871500000|2022-03-21 14:05:00|745.8|745.2|746.4|745.8|746.4|745.8|745.5|744.9|692
1647871800000|2022-03-21 14:10:00|746.3|745.7|747.6|747|749|748.4|746.1|745.5|1215
1647872100000|2022-03-21 14:15:00|747.4|746.8|747.7|747.1|748.8|748.2|747.2|746.6|771
1647872400000|2022-03-21 14:20:00|747.8|747.2|748|747.4|748.6|748|747.7|747.1|675
1647872700000|2022-03-21 14:25:00|748.2|747.6|747.5|746.9|749.9|749.3|747.4|746.8|754
1647873000000|2022-03-21 14:30:00|747.6|747|750.2|749.6|750.3|749.7|747.5|746.9|1006
1647873300000|2022-03-21 14:35:00|750|749.4|748.9|748.3|750.2|749.6|748.7|748.1|656
1647873600000|2022-03-21 14:40:00|749.1|748.5|751.3|750.7|751.5|750.9|749.1|748.5|841
1647873900000|2022-03-21 14:45:00|751.2|750.6|749.7|749.1|751.3|750.7|749|748.4|1035
1647874200000|2022-03-21 14:50:00|749.6|749|748.4|747.8|749.7|749.1|747.2|746.6|1056
1647874500000|2022-03-21 14:55:00|748.5|747.9|749.6|749|749.8|749.2|748|747.4|863
1647874800000|2022-03-21 15:00:00|749.5|748.9|749.8|749.2|750.3|749.7|748.4|747.8|701
1647875100000|2022-03-21 15:05:00|749.9|749.3|752|751.4|752|751.4|749.9|749.3|644
1647875400000|2022-03-21 15:10:00|752.1|751.5|750.9|750.3|752.6|752|750.6|750|690
1647875700000|2022-03-21 15:15:00|750.8|750.2|751.2|750.6|751.8|751.2|749.4|748.8|1062
1647876000000|2022-03-21 15:20:00|751.3|750.7|750.8|750.2|751.8|751.2|750.6|750|460
1647876300000|2022-03-21 15:25:00|750.7|750.1|750.5|749.9|751|750.4|750.2|749.6|492
1647876600000|2022-03-21 15:30:00|750.6|750|751.8|751.2|752.3|751.7|750.6|750|569
1647876900000|2022-03-21 15:35:00|751.9|751.3|751|750.4|751.9|751.3|750.8|750.2|308
1647877200000|2022-03-21 15:40:00|751.1|750.5|753.3|752.7|753.4|752.8|751.1|750.5|927
1647877500000|2022-03-21 15:45:00|753.1|752.5|752.5|751.9|753.1|752.5|751.9|751.3|421
1647877800000|2022-03-21 15:50:00|752.6|752|751.2|750.6|752.7|752.1|750.7|750.1|397
1647878100000|2022-03-21 15:55:00|751.4|750.8|749.1|748.5|751.8|751.2|749.1|748.5|565
1647878400000|2022-03-21 16:00:00|749.2|748.6|750.2|749.6|750.3|749.7|748.6|748|525
1647878700000|2022-03-21 16:05:00|750.5|749.9|750.1|749.5|750.9|750.3|749.7|749.1|428
1647879000000|2022-03-21 16:10:00|750|749.4|748.8|748.2|750.1|749.5|748.3|747.7|348
1647879300000|2022-03-21 16:15:00|748.7|748.1|749.8|749.2|750.1|749.5|748.7|748.1|510
1647879600000|2022-03-21 16:20:00|750.1|749.5|750.8|750.2|751|750.4|749.8|749.2|466
1647879900000|2022-03-21 16:25:00|750.9|750.3|751.3|750.7|751.6|751|750.5|749.9|434
1647880200000|2022-03-21 16:30:00|751.2|750.6|751.2|750.6|751.4|750.8|750.6|750|203
1647880500000|2022-03-21 16:35:00|751.3|750.7|750.3|749.7|751.9|751.3|750.3|749.7|368
1647880800000|2022-03-21 16:40:00|750.2|749.6|747.2|746.6|750.2|749.6|747|746.4|595
1647881100000|2022-03-21 16:45:00|747.4|746.8|746.1|745.5|747.9|747.3|745.6|745|906
1647881400000|2022-03-21 16:50:00|746|745.4|746.5|745.9|747.2|746.6|745.6|745|547
1647881700000|2022-03-21 16:55:00|746.7|746.1|747.8|747.2|747.8|747.2|745.5|744.9|558
1647882000000|2022-03-21 17:00:00|747.7|747.1|747.6|747|748.6|748|747.4|746.8|249
1647882300000|2022-03-21 17:05:00|747.7|747.1|747.9|747.3|748.2|747.6|747.4|746.8|216
1647882600000|2022-03-21 17:10:00|747.8|747.2|748.7|748.1|748.7|748.1|747.8|747.2|156
1647882900000|2022-03-21 17:15:00|748.8|748.2|749|748.4|749.2|748.6|748|747.4|281
1647883200000|2022-03-21 17:20:00|749.2|748.6|749.3|748.7|750.7|750.1|748.9|748.3|345
1647883500000|2022-03-21 17:25:00|749.2|748.6|749.1|748.5|749.8|749.2|748.7|748.1|218
1647883800000|2022-03-21 17:30:00|749|748.4|748.6|748|749.3|748.7|748.5|747.9|250
1647884100000|2022-03-21 17:35:00|748.5|747.9|748.3|747.7|749.3|748.7|748.2|747.6|320
1647884400000|2022-03-21 17:40:00|748.4|747.8|748.1|747.5|748.9|748.3|748.1|747.5|234
1647884700000|2022-03-21 17:45:00|748.2|747.6|747.8|747.2|748.4|747.8|747.6|747|410
1647885000000|2022-03-21 17:50:00|748.2|747.6|747.5|746.9|748.3|747.7|747.5|746.9|226
1647885300000|2022-03-21 17:55:00|747.7|747.1|746.9|746.3|747.8|747.2|746.9|746.3|429
1647885600000|2022-03-21 18:00:00|747.1|746.5|748.8|748.2|749.1|748.5|747.1|746.5|569
1647885900000|2022-03-21 18:05:00|749|748.4|748.1|747.5|750|749.4|748.1|747.5|539
1647886200000|2022-03-21 18:10:00|748.3|747.7|744.8|744.2|748.4|747.8|743.9|743.3|2616
1647886500000|2022-03-21 18:15:00|745|744.4|745.3|744.7|745.7|745.1|744.8|744.2|1937
1647907200000|2022-03-22 00:00:00|744.9|744.3|747.4|746.8|748|747.4|743.9|743.3|554
1647907500000|2022-03-22 00:05:00|747.5|746.9|747.8|747.2|748.5|747.9|747.4|746.8|247
1647907800000|2022-03-22 00:10:00|747.7|747.1|747.7|747.1|747.9|747.3|747.3|746.7|90
1647908100000|2022-03-22 00:15:00|747.8|747.2|746.9|746.3|748.1|747.5|746.9|746.3|69
1647908400000|2022-03-22 00:20:00|746.8|746.2|746.3|745.7|746.8|746.2|745.7|745.1|141
1647908700000|2022-03-22 00:25:00|746.2|745.6|746.7|746.1|746.8|746.2|746|745.4|25
1647909000000|2022-03-22 00:30:00|746.5|745.9|745.3|744.7|746.6|746|745.2|744.6|37
1647909300000|2022-03-22 00:35:00|745.2|744.6|743.9|743.3|745.2|744.6|743.8|743.2|100
1647909600000|2022-03-22 00:40:00|743.7|743.1|742.6|742|743.9|743.3|742.5|741.9|142
1647909900000|2022-03-22 00:45:00|742.5|741.9|743.1|742.5|743.2|742.6|742|741.4|151
1647910200000|2022-03-22 00:50:00|743.2|742.6|742.9|742.3|744.2|743.6|742.9|742.3|94
1647910500000|2022-03-22 00:55:00|742.8|742.2|743.4|742.8|743.4|742.8|742.7|742.1|43
1647910800000|2022-03-22 01:00:00|743.6|743|744.7|744.1|744.9|744.3|743.6|743|120
1647911100000|2022-03-22 01:05:00|744.6|744|745.2|744.6|745.3|744.7|744.4|743.8|93
1647911400000|2022-03-22 01:10:00|745.1|744.5|746.5|745.9|746.5|745.9|744.9|744.3|108
1647911700000|2022-03-22 01:15:00|746.4|745.8|747.3|746.7|747.5|746.9|745.7|745.1|222
1647912000000|2022-03-22 01:20:00|747.4|746.8|747.7|747.1|748|747.4|747.1|746.5|171
1647912300000|2022-03-22 01:25:00|747.8|747.2|746.6|746|747.8|747.2|746.6|746|55
1647912600000|2022-03-22 01:30:00|746.7|746.1|746.6|746|747.2|746.6|746.6|746|37
1647912900000|2022-03-22 01:35:00|746.7|746.1|747|746.4|747|746.4|746.4|745.8|69
1647913200000|2022-03-22 01:40:00|746.9|746.3|746.9|746.3|747.1|746.5|746.4|745.8|38
1647913500000|2022-03-22 01:45:00|746.8|746.2|747|746.4|747.3|746.7|746.8|746.2|34
1647913800000|2022-03-22 01:50:00|746.9|746.3|747.2|746.6|747.6|747|746.9|746.3|26
1647914100000|2022-03-22 01:55:00|747.1|746.5|747.3|746.7|747.4|746.8|746.9|746.3|35
1647914400000|2022-03-22 02:00:00|747.4|746.8|747.9|747.3|747.9|747.3|747.2|746.6|30
1647914700000|2022-03-22 02:05:00|747.7|747.1|748.4|747.8|748.6|748|747.5|746.9|93
1647915000000|2022-03-22 02:10:00|748.6|748|748.7|748.1|748.8|748.2|747.6|747|90
1647915300000|2022-03-22 02:15:00|748.8|748.2|748.9|748.3|749.4|748.8|748.7|748.1|42
1647915600000|2022-03-22 02:20:00|748.7|748.1|748.7|748.1|749.3|748.7|748.4|747.8|47
1647915900000|2022-03-22 02:25:00|748.8|748.2|748.9|748.3|748.9|748.3|748.7|748.1|64
1647916200000|2022-03-22 02:30:00|749|748.4|748.9|748.3|749.3|748.7|748.9|748.3|31
1647916500000|2022-03-22 02:35:00|748.8|748.2|748.6|748|748.9|748.3|748.5|747.9|96
1647916800000|2022-03-22 02:40:00|748.5|747.9|748|747.4|748.6|748|747.6|747|31
1647917100000|2022-03-22 02:45:00|747.8|747.2|748|747.4|748.2|747.6|747.6|747|34
1647917400000|2022-03-22 02:50:00|747.9|747.3|748.1|747.5|748.1|747.5|747.6|747|26
1647917700000|2022-03-22 02:55:00|748|747.4|748.5|747.9|748.9|748.3|748|747.4|25
1647918000000|2022-03-22 03:00:00|748.6|748|747.5|746.9|748.7|748.1|747.4|746.8|80
1647918300000|2022-03-22 03:05:00|747.6|747|747.6|747|747.8|747.2|747.4|746.8|19
1647918600000|2022-03-22 03:10:00|747.5|746.9|747.4|746.8|747.8|747.2|747.3|746.7|24
1647918900000|2022-03-22 03:15:00|747.3|746.7|747.8|747.2|747.8|747.2|747.2|746.6|14
1647919200000|2022-03-22 03:20:00|747.7|747.1|748.5|747.9|748.5|747.9|747.7|747.1|15
1647919500000|2022-03-22 03:25:00|748.6|748|748.6|748|748.6|748|748.4|747.8|14
1647919800000|2022-03-22 03:30:00|748.5|747.9|748.8|748.2|748.8|748.2|748.4|747.8|29
1647920100000|2022-03-22 03:35:00|748.7|748.1|748.1|747.5|748.7|748.1|748.1|747.5|24
1647920400000|2022-03-22 03:40:00|748|747.4|748.2|747.6|748.2|747.6|748|747.4|12
1647920700000|2022-03-22 03:45:00|748.1|747.5|748.2|747.6|748.4|747.8|748.1|747.5|4
1647921000000|2022-03-22 03:50:00|748.4|747.8|748.5|747.9|748.5|747.9|748.3|747.7|5
1647921300000|2022-03-22 03:55:00|748.6|748|748.2|747.6|748.6|748|748.2|747.6|11
1647921600000|2022-03-22 04:00:00|748.4|747.8|748.3|747.7|748.4|747.8|748.2|747.6|10
1647921900000|2022-03-22 04:05:00|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|21
1647922200000|2022-03-22 04:10:00|748.3|747.7|748.6|748|748.6|748|748.3|747.7|14
1647922500000|2022-03-22 04:15:00|748.4|747.8|748.4|747.8|748.5|747.9|748.4|747.8|15
1647922800000|2022-03-22 04:20:00|748.5|747.9|748.5|747.9|748.6|748|748.5|747.9|7
1647923100000|2022-03-22 04:25:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|6
1647923400000|2022-03-22 04:30:00|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|2
1647923700000|2022-03-22 04:35:00|748.5|747.9|748.9|748.3|749.4|748.8|748.5|747.9|79
1647924000000|2022-03-22 04:40:00|749.1|748.5|748.9|748.3|749.2|748.6|748.8|748.2|9
1647924300000|2022-03-22 04:45:00|749|748.4|749|748.4|749|748.4|748.7|748.1|11
1647924600000|2022-03-22 04:50:00|748.9|748.3|749|748.4|749.2|748.6|748.9|748.3|18
1647924900000|2022-03-22 04:55:00|749.1|748.5|748.8|748.2|749.1|748.5|748.7|748.1|19
1647925200000|2022-03-22 05:00:00|748.7|748.1|748.4|747.8|748.7|748.1|748.3|747.7|26
1647925500000|2022-03-22 05:05:00|748.5|747.9|748.2|747.6|748.5|747.9|748|747.4|23
1647925800000|2022-03-22 05:10:00|748.1|747.5|748|747.4|748.4|747.8|747.9|747.3|24
1647926100000|2022-03-22 05:15:00|748.1|747.5|747.9|747.3|748.2|747.6|747.4|746.8|24
1647926400000|2022-03-22 05:20:00|748|747.4|747.9|747.3|748.2|747.6|747.7|747.1|17
1647926700000|2022-03-22 05:25:00|748.1|747.5|748.5|747.9|748.5|747.9|748.1|747.5|60
1647927000000|2022-03-22 05:30:00|748.6|748|749|748.4|749.1|748.5|748.4|747.8|23
1647927300000|2022-03-22 05:35:00|748.9|748.3|749.3|748.7|749.3|748.7|748.9|748.3|29
1647927600000|2022-03-22 05:40:00|749.2|748.6|748.7|748.1|749.6|749|748.7|748.1|80
1647927900000|2022-03-22 05:45:00|748.8|748.2|748.9|748.3|748.9|748.3|748.2|747.6|35
1647928200000|2022-03-22 05:50:00|749|748.4|748.6|748|749.2|748.6|748.5|747.9|31
1647928500000|2022-03-22 05:55:00|748.7|748.1|748.8|748.2|748.9|748.3|748.5|747.9|22
1647928800000|2022-03-22 06:00:00|748.9|748.3|749|748.4|749.4|748.8|748.7|748.1|25
1647929100000|2022-03-22 06:05:00|749.1|748.5|748.5|747.9|749.2|748.6|748.5|747.9|25
1647929400000|2022-03-22 06:10:00|748.4|747.8|748.4|747.8|749.1|748.5|748.4|747.8|39
1647929700000|2022-03-22 06:15:00|748.5|747.9|748.7|748.1|749.1|748.5|748.4|747.8|22
1647930000000|2022-03-22 06:20:00|748.6|748|747.9|747.3|748.6|748|747.8|747.2|59
1647930300000|2022-03-22 06:25:00|747.8|747.2|747.9|747.3|747.9|747.3|747.4|746.8|22
1647930600000|2022-03-22 06:30:00|748|747.4|747.6|747|748.1|747.5|747.4|746.8|21
1647930900000|2022-03-22 06:35:00|747.8|747.2|748.3|747.7|748.5|747.9|747.8|747.2|27
1647931200000|2022-03-22 06:40:00|748.5|747.9|748.4|747.8|748.5|747.9|748.3|747.7|14
1647931500000|2022-03-22 06:45:00|748.5|747.9|748.1|747.5|748.6|748|748.1|747.5|21
1647931800000|2022-03-22 06:50:00|748.2|747.6|748.2|747.6|748.5|747.9|748.2|747.6|7
1647932100000|2022-03-22 06:55:00|748.1|747.5|747.6|747|748.2|747.6|747.5|746.9|39
1647932400000|2022-03-22 07:00:00|747.5|746.9|746.6|746|747.7|747.1|746.5|745.9|72
1647932700000|2022-03-22 07:05:00|746.4|745.8|745.9|745.3|746.5|745.9|745.6|745|93
1647933000000|2022-03-22 07:10:00|745.8|745.2|746.4|745.8|746.6|746|745.7|745.1|61
1647933300000|2022-03-22 07:15:00|745.9|745.3|745.4|744.8|745.9|745.3|745.4|744.8|63
1647933600000|2022-03-22 07:20:00|745.3|744.7|746.7|746.1|747.1|746.5|745.2|744.6|94
1647933900000|2022-03-22 07:25:00|746.9|746.3|744.4|743.8|746.9|746.3|744.4|743.8|98
1647934200000|2022-03-22 07:30:00|744.5|743.9|744.7|744.1|745.1|744.5|744.3|743.6|82
1647934500000|2022-03-22 07:35:00|744.8|744.2|744.4|743.8|744.9|744.3|744.1|743.5|31
1647934800000|2022-03-22 07:40:00|744.5|743.9|745.4|744.8|745.4|744.8|744.1|743.5|47
1647935100000|2022-03-22 07:45:00|745.3|744.7|745.3|744.7|745.4|744.8|744.5|743.9|27
1647935400000|2022-03-22 07:50:00|745.2|744.6|745.6|745|745.9|745.3|745|744.4|46
1647935700000|2022-03-22 07:55:00|745.7|745.1|744.5|743.9|745.7|745.1|744.5|743.9|51
1647936000000|2022-03-22 08:00:00|744.4|743.8|744.5|743.9|745.1|744.5|743.7|743.1|78
1647936300000|2022-03-22 08:05:00|744.4|743.8|743|742.4|744.4|743.8|743|742.4|97
1647936600000|2022-03-22 08:10:00|742.8|742.2|743|742.4|743.2|742.6|741|740.4|285
1647936900000|2022-03-22 08:15:00|742.8|742.2|742.8|742.2|743.4|742.8|741.6|741|112
1647937200000|2022-03-22 08:20:00|742.9|742.3|742.2|741.6|744.1|743.5|742.1|741.5|56
1647937500000|2022-03-22 08:25:00|742.3|741.7|741.6|741|743.4|742.8|741.5|740.9|101
1647937800000|2022-03-22 08:30:00|741.5|740.9|742.2|741.6|743|742.4|741.4|740.8|71
1647938100000|2022-03-22 08:35:00|742.4|741.8|742.1|741.5|743.2|742.6|742|741.4|90
1647938400000|2022-03-22 08:40:00|742.2|741.6|741.1|740.5|742.7|742.1|741.1|740.5|82
1647938700000|2022-03-22 08:45:00|741|740.4|741.4|740.8|741.7|741.1|741|740.4|45
1647939000000|2022-03-22 08:50:00|741.6|741|741.1|740.5|742.3|741.7|740.6|740|169
1647939300000|2022-03-22 08:55:00|741.2|740.6|741.7|741.1|742|741.4|740.6|740|74
1647939600000|2022-03-22 09:00:00|741.8|741.2|741.6|741|742|741.4|741.6|741|22
1647939900000|2022-03-22 09:05:00|741.9|741.3|741.6|741|742.3|741.7|740.9|740.3|56
1647940200000|2022-03-22 09:10:00|741.5|740.9|741.3|740.7|742.4|741.8|741.1|740.5|56
1647940500000|2022-03-22 09:15:00|741.2|740.6|742.7|742.1|742.7|742.1|741.1|740.5|27
1647940800000|2022-03-22 09:20:00|742.6|742|743.1|742.5|743.7|743.1|742.5|741.9|124
1647941100000|2022-03-22 09:25:00|742.8|742.2|743.2|742.6|743.2|742.6|742.7|742.1|31
1647941400000|2022-03-22 09:30:00|743.1|742.5|743.1|742.5|743.2|742.6|743|742.4|57
1647941700000|2022-03-22 09:35:00|742.9|742.3|743.2|742.6|743.2|742.6|742.7|742.1|33
1647942000000|2022-03-22 09:40:00|743.1|742.5|743.1|742.5|743.2|742.6|742.5|741.9|30
1647942300000|2022-03-22 09:45:00|742.9|742.3|743.1|742.5|743.1|742.5|742|741.4|37
1647942600000|2022-03-22 09:50:00|743.2|742.6|743.4|742.8|743.6|743|742.6|742|618
1647942900000|2022-03-22 09:55:00|743.5|742.9|743.3|742.7|743.9|743.3|742.9|742.3|67
1647943200000|2022-03-22 10:00:00|743.2|742.6|744.1|743.5|744.1|743.5|742.9|742.3|27
1647943500000|2022-03-22 10:05:00|744.3|743.7|745.6|745|745.6|745|744.3|743.7|176
1647943800000|2022-03-22 10:10:00|745.8|745.2|744.9|744.3|745.8|745.2|744.7|744.1|154
1647944100000|2022-03-22 10:15:00|745|744.4|745.9|745.3|745.9|745.3|744.7|744.1|53
1647944400000|2022-03-22 10:20:00|745.8|745.2|745.3|744.7|745.9|745.3|744.9|744.3|37
1647944700000|2022-03-22 10:25:00|745.4|744.8|745.9|745.3|746.1|745.5|745.4|744.8|61
1647945000000|2022-03-22 10:30:00|746|745.4|746|745.4|747.3|746.7|745.7|745.1|116
1647945300000|2022-03-22 10:35:00|746.2|745.6|745.8|745.2|746.7|746.1|745.3|744.7|111
1647945600000|2022-03-22 10:40:00|745.9|745.3|746.9|746.3|747.2|746.6|745.8|745.2|73
1647945900000|2022-03-22 10:45:00|747|746.4|747.7|747.1|748.1|747.5|746.9|746.3|218
1647946200000|2022-03-22 10:50:00|747.6|747|747.2|746.6|747.8|747.2|746.6|746|48
1647946500000|2022-03-22 10:55:00|747.1|746.5|747.5|746.9|747.6|747|746.8|746.2|24
1647946800000|2022-03-22 11:00:00|747.6|747|747.4|746.8|747.8|747.2|747.1|746.5|56
1647947100000|2022-03-22 11:05:00|747.3|746.7|747.7|747.1|748|747.4|747.3|746.7|45
1647947400000|2022-03-22 11:10:00|747.8|747.2|748.4|747.8|748.6|748|747.8|747.2|182
1647947700000|2022-03-22 11:15:00|748.5|747.9|748.3|747.7|749.6|749|748.3|747.7|148
1647948000000|2022-03-22 11:20:00|748.4|747.8|747.8|747.2|748.5|747.9|747.1|746.5|196
1647948300000|2022-03-22 11:25:00|748|747.4|748|747.4|748.4|747.8|747.8|747.2|34
1647948600000|2022-03-22 11:30:00|748.1|747.5|748.2|747.6|748.6|748|748|747.4|101
1647948900000|2022-03-22 11:35:00|748.1|747.5|748.4|747.8|748.7|748.1|748.1|747.5|214
1647949200000|2022-03-22 11:40:00|748.5|747.9|747.2|746.6|748.5|747.9|747.2|746.5|115
1647949500000|2022-03-22 11:45:00|747.4|746.8|746.3|745.7|747.4|746.8|746|745.4|118
1647949800000|2022-03-22 11:50:00|746.4|745.8|746.9|746.3|746.9|746.3|746.2|745.6|59
1647950100000|2022-03-22 11:55:00|747|746.4|746.2|745.6|747.1|746.5|745.8|745.2|71
1647950400000|2022-03-22 12:00:00|746.1|745.5|745.1|744.5|747|746.4|745|744.4|188
1647950700000|2022-03-22 12:05:00|745.3|744.7|743.8|743.2|745.5|744.9|743.7|743.1|231
1647951000000|2022-03-22 12:10:00|743.9|743.3|743.9|743.3|744.8|744.2|743.7|743.1|69
1647951300000|2022-03-22 12:15:00|743.7|743.1|743.3|742.7|743.9|743.3|742.9|742.3|308
1647951600000|2022-03-22 12:20:00|743.4|742.8|743.2|742.6|743.8|743.2|742.9|742.3|132
1647951900000|2022-03-22 12:25:00|743.1|742.5|743.4|742.8|745|744.4|743.1|742.5|134
1647952200000|2022-03-22 12:30:00|743.6|743|742.6|742|744.6|744|742.5|741.9|145
1647952500000|2022-03-22 12:35:00|742.5|741.9|743.2|742.6|743.3|742.7|742.3|741.7|166
1647952800000|2022-03-22 12:40:00|743.4|742.8|744.6|744|744.8|744.2|743.3|742.7|91
1647955800000|2022-03-22 13:30:00|742.4|741.8|736.5|735.9|742.7|742.1|735.7|735.1|3884
1647956100000|2022-03-22 13:35:00|736.6|736|737.4|736.8|738.9|738.3|734.5|733.9|2046
1647956400000|2022-03-22 13:40:00|737|736.4|735.9|735.3|737.1|736.5|735.4|734.8|2849
1647956700000|2022-03-22 13:45:00|736|735.4|737.2|736.6|738|737.4|734.3|733.7|1133
1647957000000|2022-03-22 13:50:00|736.5|735.9|736.9|736.3|736.9|736.3|735.1|734.5|1427
1647957300000|2022-03-22 13:55:00|736.7|736.1|739.3|738.7|739.3|738.7|736.7|736.1|1327
1647957600000|2022-03-22 14:00:00|738.6|738|737.1|736.5|738.8|738.2|736.9|736.3|1233
1647957900000|2022-03-22 14:05:00|737|736.4|738.5|737.9|738.5|737.9|737|736.4|761
1647958200000|2022-03-22 14:10:00|738.6|738|740.7|740.1|741|740.4|738.2|737.6|782
1647958500000|2022-03-22 14:15:00|740.5|739.9|740.6|740|741.5|740.9|739.5|738.9|737
1647958800000|2022-03-22 14:20:00|740.9|740.3|740.5|739.9|741.1|740.5|740.1|739.5|520
1647959100000|2022-03-22 14:25:00|740.6|740|740.9|740.3|741.4|740.8|740.5|739.9|1112
1647959400000|2022-03-22 14:30:00|741|740.4|740.1|739.5|741|740.4|739.9|739.3|494
1647959700000|2022-03-22 14:35:00|740.3|739.7|742.6|742|742.6|742|739.9|739.3|783
1647960000000|2022-03-22 14:40:00|742.5|741.9|741.1|740.5|742.5|741.9|741.1|740.5|1112
1647960300000|2022-03-22 14:45:00|741|740.4|740.1|739.5|742|741.4|739.7|739.1|1068
1647960600000|2022-03-22 14:50:00|740.2|739.6|740.2|739.6|741.2|740.6|739.9|739.3|625
1647960900000|2022-03-22 14:55:00|740.4|739.8|741.7|741.1|742.6|742|740.3|739.7|590
1647961200000|2022-03-22 15:00:00|741.5|740.9|741.7|741.1|742.4|741.8|741.5|740.9|427
1647961500000|2022-03-22 15:05:00|741.6|741|739.3|738.7|741.6|741|739|738.4|819
1647961800000|2022-03-22 15:10:00|739.4|738.8|739|738.4|739.4|738.8|738.8|738.2|462
1647962100000|2022-03-22 15:15:00|738.9|738.3|739.4|738.8|739.7|739.1|738.5|737.9|236
1647962400000|2022-03-22 15:20:00|739.3|738.7|738.6|738|739.5|738.9|738.6|738|393
1647962700000|2022-03-22 15:25:00|738.8|738.2|739.4|738.8|739.7|739.1|738.6|738|488
1647963000000|2022-03-22 15:30:00|739.2|738.6|738.8|738.2|739.4|738.8|738.6|738|767
1647963300000|2022-03-22 15:35:00|738.9|738.3|739.3|738.7|739.5|738.9|738.7|738.1|460
1647963600000|2022-03-22 15:40:00|739.2|738.6|740.2|739.6|740.8|740.2|739.2|738.6|343
1647963900000|2022-03-22 15:45:00|740.3|739.7|738.9|738.3|740.7|740.1|738.9|738.3|464
1647964200000|2022-03-22 15:50:00|738.6|738|738.7|738.1|739.7|739.1|738.4|737.8|626
1647964500000|2022-03-22 15:55:00|738.8|738.2|738|737.4|739.1|738.5|738|737.4|353
1647964800000|2022-03-22 16:00:00|738.1|737.5|738.5|737.9|738.7|738.1|738|737.4|235
1647965100000|2022-03-22 16:05:00|738.6|738|738.8|738.2|739.2|738.6|738.5|737.9|302
1647965400000|2022-03-22 16:10:00|738.6|738|738|737.4|738.8|738.2|737.7|737.1|1150
1647965700000|2022-03-22 16:15:00|738.3|737.7|737.4|736.8|738.3|737.7|737.4|736.8|717
1647966000000|2022-03-22 16:20:00|737.7|737.1|737.6|737|738.1|737.5|737.4|736.8|354
1647966300000|2022-03-22 16:25:00|737.5|736.9|738.4|737.8|738.6|738|737.4|736.8|343
1647966600000|2022-03-22 16:30:00|738.2|737.6|737.9|737.3|738.4|737.8|737.4|736.8|441
1647966900000|2022-03-22 16:35:00|737.8|737.2|738.2|737.6|738.5|737.9|737.8|737.2|1110
1647967200000|2022-03-22 16:40:00|738.1|737.5|738.9|738.3|739|738.4|737.7|737.1|291
1647967500000|2022-03-22 16:45:00|739|738.4|739.5|738.9|739.8|739.2|738.6|738|314
1647967800000|2022-03-22 16:50:00|739.6|739|739.2|738.6|740|739.4|739.1|738.5|464
1647968100000|2022-03-22 16:55:00|739.3|738.7|738.9|738.3|739.7|739.1|738.9|738.3|226
1647968400000|2022-03-22 17:00:00|739|738.4|738.9|738.3|739|738.4|738.1|737.5|534
1647968700000|2022-03-22 17:05:00|738.8|738.2|738.6|738|738.9|738.3|738.3|737.7|210
1647969000000|2022-03-22 17:10:00|738.8|738.2|738.8|738.2|739.2|738.6|738.5|737.9|199
1647969300000|2022-03-22 17:15:00|738.9|738.3|739.6|739|740.2|739.6|738.9|738.3|316
1647969600000|2022-03-22 17:20:00|739.7|739.1|740.5|739.9|740.5|739.9|739.6|739|242
1647969900000|2022-03-22 17:25:00|740.3|739.7|740.8|740.2|741.2|740.6|740.1|739.5|560
1647970200000|2022-03-22 17:30:00|740.7|740.1|740.8|740.2|741.6|741|740.6|740|369
1647970500000|2022-03-22 17:35:00|741|740.4|741.3|740.7|741.5|740.9|740.8|740.2|451
1647970800000|2022-03-22 17:40:00|741.5|740.9|741.1|740.5|741.6|741|740.8|740.2|424
1647971100000|2022-03-22 17:45:00|740.8|740.2|741.7|741.1|742.3|741.7|740.8|740.2|376
1647971400000|2022-03-22 17:50:00|741.6|741|740.7|740.1|741.6|741|740.7|740.1|360
1647971700000|2022-03-22 17:55:00|740.6|740|739.7|739.1|741.3|740.7|739.6|739|413
1647972000000|2022-03-22 18:00:00|739.6|739|739.6|739|739.7|739.1|739.2|738.6|280
1647972300000|2022-03-22 18:05:00|739.5|738.9|739.9|739.3|740.2|739.6|739.3|738.7|583
1647972600000|2022-03-22 18:10:00|740.2|739.6|743.1|742.5|744.1|743.5|740|739.4|3282
1647972900000|2022-03-22 18:15:00|743|742.4|741.9|741.3|743.2|742.6|741.5|740.9|1066
1647993600000|2022-03-23 00:00:00|741.5|740.9|739.9|739.3|741.5|740.9|739.8|739.2|436
1647993900000|2022-03-23 00:05:00|740|739.4|740.5|739.9|741.1|740.5|740|739.4|305
1647994200000|2022-03-23 00:10:00|740.3|739.7|740|739.4|740.4|739.8|739.7|739.1|88
1647994500000|2022-03-23 00:15:00|740.1|739.5|739.5|738.9|740.1|739.5|739.5|738.9|97
1647994800000|2022-03-23 00:20:00|739.6|739|739.4|738.8|739.6|739|739.4|738.8|40
1647995100000|2022-03-23 00:25:00|739.3|738.7|739.7|739.1|739.7|739.1|739.3|738.7|182
1647995400000|2022-03-23 00:30:00|739.8|739.2|740|739.4|740|739.4|739.7|739.1|35
1647995700000|2022-03-23 00:35:00|740.2|739.6|740.4|739.8|740.5|739.9|740.1|739.5|66
1647996000000|2022-03-23 00:40:00|740.3|739.7|740.5|739.9|740.6|740|740|739.4|74
1647996300000|2022-03-23 00:45:00|740.6|740|740.7|740.1|740.7|740.1|740.5|739.9|17
1647996600000|2022-03-23 00:50:00|740.3|739.7|740.5|739.9|740.7|740.1|740.3|739.7|31
1647996900000|2022-03-23 00:55:00|740.7|740.1|741.3|740.7|741.7|741.1|740.6|740|45
1647997200000|2022-03-23 01:00:00|741.5|740.9|741.8|741.2|742|741.4|741.3|740.7|47
1647997500000|2022-03-23 01:05:00|741.7|741.1|741.5|740.9|741.8|741.2|741.3|740.7|30
1647997800000|2022-03-23 01:10:00|741.3|740.7|741.3|740.7|741.7|741.1|741.2|740.6|32
1647998100000|2022-03-23 01:15:00|741.2|740.6|740.3|739.7|741.2|740.6|739.9|739.3|63
1647998400000|2022-03-23 01:20:00|740.2|739.6|740.2|739.6|740.2|739.6|739.8|739.2|13
1647998700000|2022-03-23 01:25:00|740.3|739.7|739.9|739.3|740.3|739.7|739.8|739.2|45
1647999000000|2022-03-23 01:30:00|740|739.4|740.1|739.5|740.1|739.5|739.9|739.3|13
1647999300000|2022-03-23 01:35:00|740.2|739.6|740.8|740.2|740.9|740.3|740.2|739.6|22
1647999600000|2022-03-23 01:40:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|11
1647999900000|2022-03-23 01:45:00|740.8|740.2|740.6|740|741|740.4|740.6|740|6
1648000200000|2022-03-23 01:50:00|740.7|740.1|740.8|740.2|741|740.4|740.6|740|1
1648000500000|2022-03-23 01:55:00|740.6|740|740.3|739.7|740.8|740.2|740.3|739.7|26
1648000800000|2022-03-23 02:00:00|740.1|739.5|740.6|740|740.8|740.2|739.8|739.2|84
1648001100000|2022-03-23 02:05:00|740.7|740.1|740.8|740.2|741.2|740.6|740.5|739.9|19
1648001400000|2022-03-23 02:10:00|741|740.4|740.7|740.1|741|740.4|740.5|739.9|7
1648001700000|2022-03-23 02:15:00|740.6|740|740.5|739.9|740.7|740.1|740.5|739.9|22
1648002000000|2022-03-23 02:20:00|740.6|740|740.8|740.2|740.9|740.3|740.5|739.9|10
1648002300000|2022-03-23 02:25:00|741|740.4|741.1|740.5|741.1|740.5|740.6|740|20
1648002600000|2022-03-23 02:30:00|741.2|740.6|741.3|740.7|741.7|741.1|741.1|740.5|34
1648002900000|2022-03-23 02:35:00|741|740.4|740.8|740.2|741.3|740.7|740.6|740|32
1648003200000|2022-03-23 02:40:00|740.7|740.1|740.2|739.6|740.7|740.1|740.2|739.6|6
1648003500000|2022-03-23 02:45:00|740.3|739.7|740.6|740|740.6|740|740.3|739.7|31
1648003800000|2022-03-23 02:50:00|740.5|739.9|740.7|740.1|740.7|740.1|740.5|739.9|5
1648004100000|2022-03-23 02:55:00|740.8|740.2|740.7|740.1|740.8|740.2|740.4|739.8|17
1648004400000|2022-03-23 03:00:00|740.8|740.2|741.2|740.6|741.2|740.6|740.7|740.1|37
1648004700000|2022-03-23 03:05:00|740.9|740.3|741.2|740.6|741.7|741.1|740.9|740.3|84
1648005000000|2022-03-23 03:10:00|741.1|740.5|741.3|740.7|741.6|741|741.1|740.5|71
1648005300000|2022-03-23 03:15:00|741.2|740.6|741.6|741|741.9|741.3|741.2|740.6|59
1648005600000|2022-03-23 03:20:00|741.5|740.9|741.3|740.7|741.8|741.2|741.3|740.7|15
1648005900000|2022-03-23 03:25:00|741.2|740.6|741.2|740.6|741.2|740.6|740.8|740.2|9
1648006200000|2022-03-23 03:30:00|741.1|740.5|741.5|740.9|741.5|740.9|741.1|740.5|32
1648006500000|2022-03-23 03:35:00|741.4|740.8|741.2|740.6|741.5|740.9|741.2|740.6|35
1648006800000|2022-03-23 03:40:00|741.4|740.8|741.2|740.6|741.6|741|741.2|740.6|19
1648007100000|2022-03-23 03:45:00|||||||||21
1648007400000|2022-03-23 03:50:00|740.9|740.3|740.7|740.1|740.9|740.3|740.7|740.1|6
1648007700000|2022-03-23 03:55:00|740.8|740.2|741.3|740.7|741.4|740.8|740.8|740.2|23
1648008000000|2022-03-23 04:00:00|741.2|740.6|741.4|740.8|741.4|740.8|740.9|740.3|5
1648008300000|2022-03-23 04:05:00|741.5|740.9|741.3|740.7|741.6|741|741.2|740.6|9
1648008600000|2022-03-23 04:10:00|741.2|740.6|741.1|740.5|741.2|740.6|741|740.4|8
1648008900000|2022-03-23 04:15:00|741.2|740.6|741.3|740.7|741.4|740.8|741.2|740.6|5
1648009200000|2022-03-23 04:20:00|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|7
1648009500000|2022-03-23 04:25:00|741|740.4|741|740.4|741|740.4|740.9|740.3|7
1648009800000|2022-03-23 04:30:00|741.3|740.7|741.4|740.8|741.7|741.1|741.3|740.7|28
1648010100000|2022-03-23 04:35:00|741.5|740.9|741.9|741.3|741.9|741.3|741.4|740.8|39
1648010400000|2022-03-23 04:40:00|741.8|741.2|741.5|740.9|741.9|741.3|741.4|740.8|9
1648010700000|2022-03-23 04:45:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|12
1648011000000|2022-03-23 04:50:00|741.4|740.8|741.7|741.1|741.8|741.2|741.4|740.8|9
1648011300000|2022-03-23 04:55:00|741.6|741|741.6|741|741.6|741|741.4|740.8|9
1648011600000|2022-03-23 05:00:00|741.5|740.9|741.3|740.7|741.5|740.9|741.2|740.6|9
1648011900000|2022-03-23 05:05:00|741.2|740.6|741.5|740.9|741.6|741|741.2|740.6|18
1648012200000|2022-03-23 05:10:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|21
1648012500000|2022-03-23 05:15:00|741.2|740.6|741.3|740.7|741.4|740.8|741.1|740.5|19
1648012800000|2022-03-23 05:20:00|741.2|740.6|741.1|740.5|741.2|740.6|740.9|740.3|18
1648013100000|2022-03-23 05:25:00|740.9|740.3|740.5|739.9|741|740.4|740.2|739.6|25
1648013400000|2022-03-23 05:30:00|740.4|739.8|740.6|740|741|740.4|740|739.4|107
1648013700000|2022-03-23 05:35:00|740.5|739.9|740.4|739.8|740.5|739.9|740.1|739.5|14
1648014000000|2022-03-23 05:40:00|740.5|739.9|740.6|740|740.7|740.1|740.4|739.8|17
1648014300000|2022-03-23 05:45:00|740.4|739.8|740.7|740.1|740.9|740.3|740.4|739.8|14
1648014600000|2022-03-23 05:50:00|740.6|740|740.9|740.3|740.9|740.3|740.5|739.9|10
1648014900000|2022-03-23 05:55:00|740.8|740.2|740.6|740|740.9|740.3|740.4|739.8|4
1648015200000|2022-03-23 06:00:00|740.5|739.9|740.1|739.5|740.5|739.9|740.1|739.5|12
1648015500000|2022-03-23 06:05:00|740.2|739.6|739.4|738.8|740.3|739.7|739.4|738.8|427
1648015800000|2022-03-23 06:10:00|739.5|738.9|739.9|739.3|739.9|739.3|739.4|738.8|55
1648016100000|2022-03-23 06:15:00|739.8|739.2|740.4|739.8|740.4|739.8|739.7|739.1|13
1648016400000|2022-03-23 06:20:00|740.3|739.7|740.4|739.8|740.4|739.8|739.9|739.3|12
1648016700000|2022-03-23 06:25:00|740.5|739.9|740.2|739.6|740.7|740.1|740.2|739.6|19
1648017000000|2022-03-23 06:30:00|740.3|739.7|740.6|740|740.7|740.1|740.2|739.6|33
1648017300000|2022-03-23 06:35:00|740.5|739.9|740.2|739.6|740.7|740.1|740.1|739.5|7
1648017600000|2022-03-23 06:40:00|740.1|739.5|740.4|739.8|740.4|739.8|739.7|739.1|15
1648017900000|2022-03-23 06:45:00|740.5|739.9|740.7|740.1|740.7|740.1|740.4|739.8|14
1648018200000|2022-03-23 06:50:00|740.6|740|740.9|740.3|741|740.4|740.5|739.9|9
1648018500000|2022-03-23 06:55:00|740.8|740.2|740.2|739.6|740.9|740.3|740.2|739.6|8
1648018800000|2022-03-23 07:00:00|740.3|739.7|741.2|740.6|741.2|740.6|740.3|739.7|22
1648019100000|2022-03-23 07:05:00|741.1|740.5|741.6|741|742|741.4|741.1|740.5|67
1648019400000|2022-03-23 07:10:00|741.4|740.8|741.6|741|741.6|741|741.4|740.8|29
1648019700000|2022-03-23 07:15:00|741.5|740.9|741.1|740.5|741.5|740.9|740.9|740.3|34
1648020000000|2022-03-23 07:20:00|741.2|740.6|741.6|741|741.6|741|741.1|740.5|10
1648020300000|2022-03-23 07:25:00|741.7|741.1|741.6|741|741.9|741.3|741.5|740.9|20
1648020600000|2022-03-23 07:30:00|741.4|740.8|741.9|741.3|741.9|741.3|741.4|740.8|17
1648020900000|2022-03-23 07:35:00|741.8|741.2|742|741.4|742.5|741.9|741.8|741.2|32
1648021200000|2022-03-23 07:40:00|741.9|741.3|742.4|741.8|742.6|742|741.9|741.3|10
1648021500000|2022-03-23 07:45:00|742.5|741.9|742.7|742.1|742.7|742.1|742.4|741.8|36
1648021800000|2022-03-23 07:50:00|742.6|742|742.9|742.3|742.9|742.3|742.6|742|22
1648022100000|2022-03-23 07:55:00|742.8|742.2|743.1|742.5|743.6|743|742.6|742|99
1648022400000|2022-03-23 08:00:00|743.2|742.6|742.8|742.2|743.2|742.6|742.7|742.1|30
1648022700000|2022-03-23 08:05:00|742.9|742.3|743|742.4|743.1|742.5|742.8|742.2|19
1648023000000|2022-03-23 08:10:00|742.9|742.3|742.8|742.2|742.9|742.3|742.7|742.1|10
1648023300000|2022-03-23 08:15:00|742.6|742|742.7|742.1|742.8|742.2|742.6|742|8
1648023600000|2022-03-23 08:20:00|742.8|742.2|744.1|743.5|744.1|743.5|742.8|742.2|37
1648023900000|2022-03-23 08:25:00|744.3|743.7|744.5|743.9|744.9|744.3|744.3|743.7|67
1648024200000|2022-03-23 08:30:00|744.4|743.8|744.9|744.3|744.9|744.3|744.2|743.6|50
1648024500000|2022-03-23 08:35:00|744.8|744.2|744.8|744.2|744.8|744.2|744.4|743.8|22
1648024800000|2022-03-23 08:40:00|744.7|744.1|745.1|744.5|745.1|744.5|744.6|744|24
1648025100000|2022-03-23 08:45:00|744.9|744.3|744.6|744|745.5|744.9|744.4|743.8|80
1648025400000|2022-03-23 08:50:00|744.5|743.9|745.1|744.5|745.1|744.5|744.3|743.7|65
1648025700000|2022-03-23 08:55:00|745.2|744.6|745.6|745|745.6|745|745.1|744.5|58
1648026000000|2022-03-23 09:00:00|745.8|745.2|745.6|745|746|745.4|745.4|744.8|98
1648026300000|2022-03-23 09:05:00|745.5|744.9|745.8|745.2|745.8|745.2|745.1|744.5|67
1648026600000|2022-03-23 09:10:00|745.9|745.3|745.4|744.8|746.1|745.5|745.3|744.7|32
1648026900000|2022-03-23 09:15:00|745.3|744.7|745.4|744.8|745.8|745.2|745.3|744.7|14
1648027200000|2022-03-23 09:20:00|745.5|744.9|745.6|745|745.6|745|745.1|744.5|39
1648027500000|2022-03-23 09:25:00|745.8|745.2|745.9|745.3|746.1|745.5|745.7|745.1|25
1648027800000|2022-03-23 09:30:00|746|745.4|746.5|745.9|746.6|746|745.8|745.2|29
1648028100000|2022-03-23 09:35:00|746.6|746|746.8|746.2|747.5|746.9|746.6|746|119
1648028400000|2022-03-23 09:40:00|746.6|746|747|746.4|747|746.4|746.5|745.9|82
1648028700000|2022-03-23 09:45:00|747.1|746.5|746.8|746.2|747.1|746.5|746.8|746.1|45
1648029000000|2022-03-23 09:50:00|746.7|746.1|746.8|746.2|746.9|746.3|746.6|746|43
1648029300000|2022-03-23 09:55:00|746.9|746.3|746.9|746.3|747|746.4|746.5|745.9|29
1648029600000|2022-03-23 10:00:00|746.6|746|747.5|746.9|747.6|747|746.6|746|36
1648029900000|2022-03-23 10:05:00|747.3|746.7|747.5|746.9|747.5|746.9|747.3|746.7|74
1648030200000|2022-03-23 10:10:00|746.9|746.3|747|746.4|747|746.4|746.8|746.2|62
1648030500000|2022-03-23 10:15:00|746.8|746.2|746|745.4|746.8|746.2|745.7|745.1|29
1648030800000|2022-03-23 10:20:00|746.2|745.6|746|745.4|746.3|745.7|746|745.4|40
1648031100000|2022-03-23 10:25:00|746.1|745.5|746.3|745.7|746.6|746|746|745.4|17
1648031400000|2022-03-23 10:30:00|746.4|745.8|745.8|745.2|746.6|746|745.8|745.2|14
1648031700000|2022-03-23 10:35:00|746|745.4|746.3|745.7|746.3|745.7|745.8|745.2|21
1648032000000|2022-03-23 10:40:00|746.2|745.6|746.8|746.2|746.8|746.2|746.1|745.5|25
1648032300000|2022-03-23 10:45:00|746.9|746.3|746.7|746.1|746.9|746.3|746.5|745.9|18
1648032600000|2022-03-23 10:50:00|746.6|746|746.1|745.5|746.7|746.1|746|745.4|38
1648032900000|2022-03-23 10:55:00|746.3|745.7|746.5|745.9|746.5|745.9|745.8|745.2|25
1648033200000|2022-03-23 11:00:00|746.3|745.7|746.3|745.7|746.5|745.9|746|745.4|26
1648033500000|2022-03-23 11:05:00|746.2|745.6|746.7|746.1|746.7|746.1|746.2|745.6|58
1648033800000|2022-03-23 11:10:00|746.9|746.3|746.6|746|747|746.4|746.3|745.7|71
1648034100000|2022-03-23 11:15:00|746.5|745.9|746.3|745.7|747|746.4|746.3|745.7|24
1648034400000|2022-03-23 11:20:00|746.5|745.9|747|746.4|747|746.4|746.3|745.7|69
1648034700000|2022-03-23 11:25:00|746.8|746.2|747.3|746.7|747.3|746.7|746.8|746.2|110
1648035000000|2022-03-23 11:30:00|747.2|746.6|747.1|746.5|748|747.4|747|746.4|493
1648035300000|2022-03-23 11:35:00|747.3|746.7|747.5|746.9|747.5|746.9|746.9|746.3|67
1648035600000|2022-03-23 11:40:00|747.6|747|747.5|746.9|747.7|747.1|747.4|746.8|34
1648035900000|2022-03-23 11:45:00|747.4|746.8|746.9|746.3|747.4|746.8|746.9|746.3|151
1648036200000|2022-03-23 11:50:00|747.1|746.5|747.2|746.6|747.4|746.8|746.9|746.3|38
1648036500000|2022-03-23 11:55:00|747.1|746.5|746|745.4|747.1|746.5|746|745.4|71
1648036800000|2022-03-23 12:00:00|745.7|745.1|745.2|744.6|745.9|745.3|745.2|744.6|753
1648037100000|2022-03-23 12:05:00|745.1|744.5|745.2|744.6|745.3|744.7|744.1|743.5|138
1648037400000|2022-03-23 12:10:00|745.3|744.7|745.7|745.1|745.7|745.1|744.8|744.2|95
1648037700000|2022-03-23 12:15:00|745.6|745|746.5|745.9|747.2|746.6|745.6|745|385
1648038000000|2022-03-23 12:20:00|746.6|746|746.9|746.3|747.2|746.6|746.6|746|118
1648038300000|2022-03-23 12:25:00|746.8|746.2|747.4|746.8|747.4|746.8|746.7|746.1|84
1648038600000|2022-03-23 12:30:00|747.2|746.6|747|746.4|747.2|746.6|746.9|746.3|70
1648038900000|2022-03-23 12:35:00|747.1|746.5|747.5|746.9|747.5|746.9|747|746.4|147
1648039200000|2022-03-23 12:40:00|747.3|746.7|747.7|747.1|747.7|747.1|746.8|746.2|346
1648042200000|2022-03-23 13:30:00|748.4|747.8|748.4|747.8|749.8|749.2|747.2|746.6|2808
1648042500000|2022-03-23 13:35:00|749|748.4|750.7|750.1|750.9|750.3|748.8|748.2|2057
1648042800000|2022-03-23 13:40:00|750.9|750.3|755.2|754.6|755.6|755|750.9|750.3|1988
1648043100000|2022-03-23 13:45:00|755|754.4|757.7|757.1|758.5|757.9|755|754.4|2032
1648043400000|2022-03-23 13:50:00|757.8|757.2|758.3|757.7|759|758.4|756.9|756.3|2191
1648043700000|2022-03-23 13:55:00|758.2|757.6|756.1|755.5|759.1|758.5|755.4|754.8|2185
1648044000000|2022-03-23 14:00:00|756.2|755.6|756.6|756|757.2|756.6|755.8|755.2|1388
1648044300000|2022-03-23 14:05:00|756.5|755.9|753.3|752.7|756.8|756.2|753|752.4|1835
1648044600000|2022-03-23 14:10:00|753.1|752.5|753.7|753.1|755.1|754.5|752.5|751.9|883
1648044900000|2022-03-23 14:15:00|753.8|753.2|752.1|751.5|753.9|753.3|751.3|750.7|1494
1648045200000|2022-03-23 14:20:00|751.9|751.3|755.1|754.5|755.4|754.8|751.4|750.8|1212
1648045500000|2022-03-23 14:25:00|754.9|754.3|753.5|752.9|755.1|754.5|751.4|750.8|800
1648045800000|2022-03-23 14:30:00|753.8|753.2|754.2|753.6|754.6|754|753.2|752.6|673
1648046100000|2022-03-23 14:35:00|754|753.4|754.5|753.9|755.1|754.5|752.9|752.3|841
1648046400000|2022-03-23 14:40:00|754.4|753.8|753.4|752.8|754.4|753.8|752.4|751.8|626
1648046700000|2022-03-23 14:45:00|753.2|752.6|752.5|751.9|754.6|754|752.1|751.5|614
1648047000000|2022-03-23 14:50:00|752.4|751.8|752.7|752.1|753.2|752.6|752|751.4|1046
1648047300000|2022-03-23 14:55:00|752.5|751.9|752.2|751.6|752.8|752.2|751.7|751.1|314
1648047600000|2022-03-23 15:00:00|752|751.4|752.1|751.5|752.5|751.9|751.4|750.8|450
1648047900000|2022-03-23 15:05:00|752.2|751.6|750.5|749.9|752.2|751.6|750.5|749.9|475
1648048200000|2022-03-23 15:10:00|750.7|750.1|747.7|747.1|750.7|750.1|747.3|746.7|1105
1648048500000|2022-03-23 15:15:00|747.8|747.2|748.9|748.3|748.9|748.3|747.7|747.1|647
1648048800000|2022-03-23 15:20:00|748.7|748.1|749|748.4|749.8|749.2|748.3|747.7|1093
1648049100000|2022-03-23 15:25:00|749.1|748.5|747.3|746.7|749.3|748.7|746.3|745.7|689
1648049400000|2022-03-23 15:30:00|747.1|746.5|746.3|745.7|747.7|747.1|745.8|745.2|1012
1648049700000|2022-03-23 15:35:00|746.2|745.6|745.2|744.6|746.8|746.2|745.2|744.6|603
1648050000000|2022-03-23 15:40:00|745.5|744.9|745.1|744.5|746.1|745.5|744.6|744|1061
1648050300000|2022-03-23 15:45:00|745.5|744.9|747.2|746.6|747.4|746.8|745.3|744.7|540
1648050600000|2022-03-23 15:50:00|747.1|746.5|747.8|747.2|748|747.4|747.1|746.5|632
1648050900000|2022-03-23 15:55:00|748.1|747.5|748.5|747.9|748.5|747.9|747.2|746.6|268
1648051200000|2022-03-23 16:00:00|748.3|747.7|748.2|747.6|749|748.4|747.2|746.6|761
1648051500000|2022-03-23 16:05:00|748.4|747.8|749.9|749.3|750.3|749.7|748.4|747.8|732
1648051800000|2022-03-23 16:10:00|749.8|749.2|749.5|748.9|750.1|749.5|748.9|748.3|496
1648052100000|2022-03-23 16:15:00|749.7|749.1|749.8|749.2|750.2|749.6|748.5|747.9|525
1648052400000|2022-03-23 16:20:00|749.7|749.1|749.7|749.1|749.8|749.2|748.6|748|487
1648052700000|2022-03-23 16:25:00|749.8|749.2|750.1|749.5|750.3|749.7|749.1|748.5|290
1648053000000|2022-03-23 16:30:00|750|749.4|750.4|749.8|750.9|750.3|749|748.4|663
1648053300000|2022-03-23 16:35:00|750.5|749.9|749.1|748.5|750.6|750|748.8|748.2|391
1648053600000|2022-03-23 16:40:00|749.3|748.7|748.1|747.5|749.3|748.7|748.1|747.5|241
1648053900000|2022-03-23 16:45:00|748.3|747.7|749.7|749.1|750|749.4|748.3|747.7|662
1648054200000|2022-03-23 16:50:00|749.8|749.2|749.6|749|750.1|749.5|749.2|748.6|365
1648054500000|2022-03-23 16:55:00|749.4|748.8|749.4|748.8|749.7|749.1|749.1|748.5|272
1648054800000|2022-03-23 17:00:00|749.5|748.9|751.4|750.8|751.7|751.1|749.2|748.6|585
1648055100000|2022-03-23 17:05:00|751.3|750.7|750.6|750|751.3|750.7|750.4|749.8|241
1648055400000|2022-03-23 17:10:00|750.5|749.9|750.2|749.6|750.8|750.2|750.1|749.5|252
1648055700000|2022-03-23 17:15:00|750.1|749.5|748.8|748.2|750.2|749.6|748.8|748.2|288
1648056000000|2022-03-23 17:20:00|749.1|748.5|748.5|747.9|749.6|749|748|747.4|656
1648056300000|2022-03-23 17:25:00|748.4|747.8|749.8|749.2|749.8|749.2|748|747.4|838
1648056600000|2022-03-23 17:30:00|749.6|749|748.4|747.8|749.8|749.2|748.2|747.6|249
1648056900000|2022-03-23 17:35:00|748.2|747.6|748.5|747.9|748.5|747.9|747.6|747|389
1648057200000|2022-03-23 17:40:00|748.4|747.8|746.6|746|748.4|747.8|746.5|745.9|647
1648057500000|2022-03-23 17:45:00|746.7|746.1|746.9|746.3|747.3|746.7|746.3|745.7|409
1648057800000|2022-03-23 17:50:00|746.6|746|746.8|746.2|747.3|746.7|746.3|745.7|695
1648058100000|2022-03-23 17:55:00|747|746.4|746.4|745.8|747|746.4|746.2|745.6|618
1648058400000|2022-03-23 18:00:00|746.3|745.7|747|746.4|747.6|747|746.2|745.6|483
1648058700000|2022-03-23 18:05:00|747.3|746.7|747|746.4|747.4|746.8|746.5|745.9|853
1648059000000|2022-03-23 18:10:00|746.9|746.3|747|746.4|748.4|747.8|746.9|746.3|2531
1648059300000|2022-03-23 18:15:00|746.8|746.2|746.9|746.3|747.3|746.7|746.6|746|1166
1648080000000|2022-03-24 00:00:00|746.7|746.1|747.9|747.3|748.3|747.7|746.3|745.7|267
1648080300000|2022-03-24 00:05:00|748|747.4|748.4|747.8|748.8|748.1|747.8|747.2|90
1648080600000|2022-03-24 00:10:00|748.5|747.9|749.4|748.8|750.7|750.1|748.5|747.9|254
1648080900000|2022-03-24 00:15:00|749.5|748.9|750.6|750|750.9|750.3|749.5|748.9|77
1648081200000|2022-03-24 00:20:00|750.5|749.9|751.6|751|752|751.4|750.5|749.9|100
1648081500000|2022-03-24 00:25:00|751.4|750.8|751.1|750.5|751.6|751|750.7|750.1|151
1648081800000|2022-03-24 00:30:00|751.2|750.6|751.9|751.3|752.3|751.7|751.2|750.6|84
1648082100000|2022-03-24 00:35:00|752|751.4|751.6|751|752.1|751.5|751.4|750.8|39
1648082400000|2022-03-24 00:40:00|751.5|750.9|751.3|750.7|751.5|750.9|751.1|750.5|104
1648082700000|2022-03-24 00:45:00|751.2|750.6|750.1|749.5|751.3|750.7|750|749.4|58
1648083000000|2022-03-24 00:50:00|750|749.4|750.1|749.5|750.4|749.8|749.9|749.3|10
1648083300000|2022-03-24 00:55:00|750|749.4|750.5|749.9|750.5|749.9|749.9|749.3|28
1648083600000|2022-03-24 01:00:00|750.7|750.1|750.2|749.6|751.2|750.6|750.2|749.6|39
1648083900000|2022-03-24 01:05:00|750|749.4|748.3|747.7|750|749.4|748|747.4|208
1648084200000|2022-03-24 01:10:00|748.2|747.6|748.9|748.3|749.4|748.8|748|747.4|81
1648084500000|2022-03-24 01:15:00|749|748.4|747.5|746.9|749|748.4|747.3|746.7|73
1648084800000|2022-03-24 01:20:00|747.4|746.8|745.2|744.6|747.7|747.1|745|744.4|278
1648085100000|2022-03-24 01:25:00|745.3|744.7|747.4|746.8|747.6|747|745|744.4|310
1648085400000|2022-03-24 01:30:00|747.3|746.7|746.6|746|747.4|746.8|746.4|745.8|73
1648085700000|2022-03-24 01:35:00|746.7|746.1|747.1|746.5|747.5|746.9|746.6|746|17
1648086000000|2022-03-24 01:40:00|747.2|746.6|746.3|745.7|747.2|746.6|746.1|745.5|24
1648086300000|2022-03-24 01:45:00|746.4|745.8|746.4|745.8|746.8|746.2|746.3|745.7|9
1648086600000|2022-03-24 01:50:00|746.5|745.9|746.5|745.9|746.8|746.2|746.4|745.8|15
1648086900000|2022-03-24 01:55:00|747|746.4|747.8|747.2|747.8|747.2|746.9|746.3|62
1648087200000|2022-03-24 02:00:00|747.7|747.1|747.2|746.6|747.7|747.1|747.1|746.5|24
1648087500000|2022-03-24 02:05:00|747.1|746.5|746.2|745.6|747.2|746.6|746|745.4|58
1648087800000|2022-03-24 02:10:00|746.4|745.8|747.2|746.6|747.4|746.8|746.3|745.7|26
1648088100000|2022-03-24 02:15:00|747.1|746.5|747|746.4|747.3|746.7|746.8|746.2|10
1648088400000|2022-03-24 02:20:00|746.9|746.3|746.4|745.8|746.9|746.3|746.4|745.8|11
1648088700000|2022-03-24 02:25:00|746.3|745.7|744.6|744|746.4|745.8|744.1|743.5|273
1648089000000|2022-03-24 02:30:00|744.5|743.9|745.8|745.2|745.9|745.3|744.3|743.7|90
1648089300000|2022-03-24 02:35:00|745.7|745.1|745.4|744.8|745.9|745.3|745.1|744.5|89
1648089600000|2022-03-24 02:40:00|745.3|744.7|744.6|744|745.4|744.8|744.6|744|21
1648089900000|2022-03-24 02:45:00|744.7|744.1|745.9|745.3|745.9|745.3|744.7|744.1|21
1648090200000|2022-03-24 02:50:00|745.8|745.2|744.9|744.3|745.8|745.2|744.9|744.3|28
1648090500000|2022-03-24 02:55:00|744.8|744.2|743.1|742.5|744.8|744.2|743.1|742.5|578
1648090800000|2022-03-24 03:00:00|743.2|742.6|742.9|742.3|743.4|742.8|740.7|740.1|177
1648091100000|2022-03-24 03:05:00|742.7|742.1|742.7|742.1|743|742.4|742.5|741.9|28
1648091400000|2022-03-24 03:10:00|742.4|741.8|741.7|741.1|742.7|742.1|741.5|740.9|55
1648091700000|2022-03-24 03:15:00|741.9|741.3|742.4|741.8|742.7|742.1|741.6|741|347
1648092000000|2022-03-24 03:20:00|742.5|741.9|742.2|741.6|742.5|741.9|741.5|740.9|57
1648092300000|2022-03-24 03:25:00|742.3|741.7|742.2|741.6|742.4|741.8|742.1|741.5|324
1648092600000|2022-03-24 03:30:00|742.3|741.7|742.6|742|742.8|742.2|742.3|741.7|33
1648092900000|2022-03-24 03:35:00|742.7|742.1|742.5|741.9|742.7|742.1|742.5|741.9|3
1648093200000|2022-03-24 03:40:00|742.6|742|742.5|741.9|742.6|742|742.5|741.9|23
1648093500000|2022-03-24 03:45:00|742.6|742|741.5|740.9|742.7|742.1|741.5|740.9|98
1648093800000|2022-03-24 03:50:00|741.6|741|741.5|740.9|741.6|741|741.5|740.9|35
1648094100000|2022-03-24 03:55:00|741.7|741.1|741.6|741|741.7|741.1|741.5|740.9|46
1648094400000|2022-03-24 04:00:00|741.5|740.9|740.2|739.6|741.5|740.9|740.2|739.6|966
1648094700000|2022-03-24 04:05:00|740.6|740|740.6|740|740.8|740.2|740.4|739.8|48
1648095000000|2022-03-24 04:10:00|740.7|740.1|742.2|741.6|742.4|741.8|740.7|740.1|47
1648095300000|2022-03-24 04:15:00|742.1|741.5|742.1|741.5|742.3|741.7|741.7|741.1|94
1648095600000|2022-03-24 04:20:00|742|741.4|742.9|742.3|743.1|742.5|742|741.4|39
1648095900000|2022-03-24 04:25:00|742.8|742.2|742.6|742|742.8|742.2|742.5|741.9|41
1648096200000|2022-03-24 04:30:00|742.5|741.9|742.7|742.1|742.7|742.1|742.2|741.6|11
1648096500000|2022-03-24 04:35:00|742.5|741.9|742.9|742.3|743|742.4|742.4|741.8|111
1648096800000|2022-03-24 04:40:00|742.7|742.1|742.7|742.1|742.9|742.3|742.6|742|7
1648097100000|2022-03-24 04:45:00|742.8|742.2|742.6|742|742.9|742.3|742.2|741.6|56
1648097400000|2022-03-24 04:50:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|5
1648097700000|2022-03-24 04:55:00|742.4|741.8|742.9|742.3|742.9|742.3|742.4|741.8|9
1648098000000|2022-03-24 05:00:00|742.7|742.1|742.4|741.8|742.7|742.1|742.4|741.8|14
1648098300000|2022-03-24 05:05:00|742.2|741.6|742.1|741.5|742.2|741.6|741.9|741.3|13
1648098600000|2022-03-24 05:10:00|742|741.4|741.9|741.3|742.1|741.5|741.9|741.3|4
1648098900000|2022-03-24 05:15:00|742.1|741.5|742|741.4|742.1|741.5|741.9|741.3|14
1648099200000|2022-03-24 05:20:00|742.1|741.5|741.7|741.1|742.6|742|741.7|741.1|41
1648099500000|2022-03-24 05:25:00|741.6|741|742|741.4|742|741.4|741.6|741|11
1648099800000|2022-03-24 05:30:00|741.9|741.3|741.9|741.3|741.9|741.3|741.2|740.6|27
1648100100000|2022-03-24 05:35:00|741.8|741.2|742.4|741.8|742.7|742.1|741.6|741|27
1648100400000|2022-03-24 05:40:00|742.2|741.6|742.2|741.6|742.6|742|742.1|741.5|7
1648100700000|2022-03-24 05:45:00|742.3|741.7|742.1|741.5|742.8|742.2|742.1|741.5|15
1648101000000|2022-03-24 05:50:00|742.2|741.6|741.9|741.3|742.2|741.6|741.7|741.1|17
1648101300000|2022-03-24 05:55:00|742|741.4|741.8|741.2|742.1|741.5|741.4|740.8|14
1648101600000|2022-03-24 06:00:00|741.7|741.1|741.2|740.6|741.7|741.1|741.2|740.6|13
1648101900000|2022-03-24 06:05:00|741.4|740.8|741.5|740.9|741.5|740.9|741.2|740.6|15
1648102200000|2022-03-24 06:10:00|741.4|740.8|741.4|740.8|741.9|741.3|741.4|740.8|14
1648102500000|2022-03-24 06:15:00|741.5|740.9|741.7|741.1|742|741.4|741.5|740.9|13
1648102800000|2022-03-24 06:20:00|741.8|741.2|741.8|741.2|742.1|741.5|741.4|740.8|46
1648103100000|2022-03-24 06:25:00|741.7|741.1|741.8|741.2|742|741.4|741.4|740.8|28
1648103400000|2022-03-24 06:30:00|741.7|741.1|740.4|739.8|741.7|741.1|740.4|739.8|34
1648103700000|2022-03-24 06:35:00|740.5|739.9|740|739.4|740.6|740|739.8|739.2|73
1648104000000|2022-03-24 06:40:00|740.3|739.7|739.8|739.2|740.3|739.7|739.8|739.2|40
1648104300000|2022-03-24 06:45:00|740|739.4|739.6|739|740.1|739.5|739.5|738.9|105
1648104600000|2022-03-24 06:50:00|740.1|739.5|739.9|739.3|740.3|739.7|739.8|739.2|46
1648104900000|2022-03-24 06:55:00|740|739.4|740.1|739.5|740.6|740|740|739.4|21
1648105200000|2022-03-24 07:00:00|740.2|739.6|740.9|740.3|741.3|740.7|740.1|739.5|54
1648105500000|2022-03-24 07:05:00|741|740|741|740.4|741.2|740.6|740.4|739.8|56
1648105800000|2022-03-24 07:10:00|740.9|740.3|740.8|740.2|740.9|740.3|740.3|739.7|65
1648106100000|2022-03-24 07:15:00|740.6|740|740.5|739.9|740.7|740.1|740.4|739.8|48
1648106400000|2022-03-24 07:20:00|740.4|739.8|741.6|741|741.6|741|740.3|739.7|34
1648106700000|2022-03-24 07:25:00|741.5|740.9|741.8|741.2|742.1|741.5|741.1|740.5|50
1648107000000|2022-03-24 07:30:00|741.9|741.3|742.2|741.6|742.5|741.9|741.7|741.1|49
1648107300000|2022-03-24 07:35:00|742.1|741.5|742.3|741.7|743.2|742.6|741.9|741.3|50
1648107600000|2022-03-24 07:40:00|742.4|741.8|742.1|741.5|742.4|741.8|741.9|741.3|27
1648107900000|2022-03-24 07:45:00|742|741.4|742.3|741.7|742.3|741.7|741.8|741.2|30
1648108200000|2022-03-24 07:50:00|742.8|742.2|743.1|742.5|743.6|743|742.8|742.2|51
1648108500000|2022-03-24 07:55:00|742.8|742.2|742.9|742.3|742.9|742.3|742.2|741.6|28
1648108800000|2022-03-24 08:00:00|742.8|742.2|743.6|743|744|743.4|742.8|742.2|50
1648109100000|2022-03-24 08:05:00|743.4|742.8|744|743.4|744.4|743.8|743.1|742.5|25
1648109400000|2022-03-24 08:10:00|743.9|743.3|743|742.4|743.9|743.3|742.6|742|42
1648109700000|2022-03-24 08:15:00|742.9|742.3|742.7|742.1|743.4|742.8|742.7|742.1|21
1648110000000|2022-03-24 08:20:00|743.4|742.8|743|742.4|743.5|742.9|742.6|742|32
1648110300000|2022-03-24 08:25:00|743.2|742.6|744.2|743.6|744.6|744|743.2|742.6|15
1648110600000|2022-03-24 08:30:00|744.1|743.5|744.7|744.1|744.8|744.2|743.9|743.3|48
1648110900000|2022-03-24 08:35:00|744.8|744.2|744.7|744.1|745.3|744.7|744.5|743.9|40
1648111200000|2022-03-24 08:40:00|744.6|744|743.4|742.8|744.9|744.3|743.4|742.8|40
1648111500000|2022-03-24 08:45:00|743|742.4|743.5|742.9|743.7|743.1|742.9|742.3|53
1648111800000|2022-03-24 08:50:00|743.7|743.1|744.2|743.6|744.4|743.8|743.4|742.8|26
1648112100000|2022-03-24 08:55:00|744.4|743.8|744.2|743.6|744.5|743.9|743.9|743.3|31
1648112400000|2022-03-24 09:00:00|744.3|743.7|744|743.4|744.6|744|743.8|743.2|48
1648112700000|2022-03-24 09:05:00|744.2|743.6|743.7|743.1|744.6|743.9|743.7|743.1|24
1648113000000|2022-03-24 09:10:00|743.9|743.3|744.1|743.5|744.2|743.6|743.9|743.3|21
1648113300000|2022-03-24 09:15:00|744.2|743.6|743.7|743.1|744.2|743.6|743|742.4|25
1648113600000|2022-03-24 09:20:00|743.8|743.2|743.6|743|744.1|743.5|743.3|742.6|22
1648113900000|2022-03-24 09:25:00|743.5|742.9|743.7|743.1|743.7|743.1|743.1|742.5|26
1648114200000|2022-03-24 09:30:00|743.8|743.2|743.3|742.7|744.7|744.1|742.8|742.2|50
1648114500000|2022-03-24 09:35:00|743.1|742.5|743.8|743.2|744.1|743.5|743.1|742.5|20
1648114800000|2022-03-24 09:40:00|743.7|743.1|744.2|743.6|744.4|743.8|743.5|742.9|131
1648115100000|2022-03-24 09:45:00|744.3|743.7|743.6|743|744.6|744|743.6|743|29
1648115400000|2022-03-24 09:50:00|743.4|742.8|743.9|743.3|744|743.4|743.4|742.8|31
1648115700000|2022-03-24 09:55:00|744|743.4|743.8|743.2|744|743.4|743.3|742.7|52
1648116000000|2022-03-24 10:00:00|743.7|743.1|742.7|742.1|743.7|743.1|742.7|742.1|62
1648116300000|2022-03-24 10:05:00|742.6|742|742|741.4|742.7|742.1|741.7|741.1|147
1648116600000|2022-03-24 10:10:00|741.8|741.2|741.5|740.9|742|741.4|741.3|740.7|134
1648116900000|2022-03-24 10:15:00|741.6|741|742|741.4|742.2|741.6|741.5|740.9|44
1648117200000|2022-03-24 10:20:00|741.8|741.2|741.7|741.1|742.2|741.6|741.3|740.7|32
1648117500000|2022-03-24 10:25:00|741.6|741|742|741.4|742|741.4|741.2|740.6|35
1648117800000|2022-03-24 10:30:00|742.1|741.5|742.1|741.5|742.3|741.7|741.7|741.1|26
1648118100000|2022-03-24 10:35:00|742|741.4|742|741.4|742.4|741.8|741.8|741.2|21
1648118400000|2022-03-24 10:40:00|741.9|741.3|742.3|741.7|742.3|741.7|741.7|741.1|32
1648118700000|2022-03-24 10:45:00|742.6|742|742|741.4|742.6|742|742|741.4|20
1648119000000|2022-03-24 10:50:00|741.9|741.3|741.9|741.3|742.2|741.6|741.5|740.9|35
1648119300000|2022-03-24 10:55:00|741.8|741.2|741.7|741.1|741.9|741.3|741.2|740.6|68
1648119600000|2022-03-24 11:00:00|741.6|741|741.1|740.5|741.6|741|740.2|739.6|57
1648119900000|2022-03-24 11:05:00|741.3|740.7|740.7|740.1|741.8|741.2|740.5|739.9|88
1648120200000|2022-03-24 11:10:00|740.8|740.2|740.6|740|740.9|740.3|740.4|739.8|33
1648120500000|2022-03-24 11:15:00|740.7|740.1|740.7|740.1|740.9|740.3|740.4|739.8|64
1648120800000|2022-03-24 11:20:00|740.9|740.3|740.7|740.1|741.3|740.7|740.6|740|74
1648121100000|2022-03-24 11:25:00|740.8|740.2|741|740.4|741|740.4|739.9|739.3|107
1648121400000|2022-03-24 11:30:00|741.2|740.6|740.6|740|741.6|741|740.4|739.8|74
1648121700000|2022-03-24 11:35:00|740.7|740.1|740.2|739.6|741.1|740.5|740|739.4|123
1648122000000|2022-03-24 11:40:00|740.4|739.8|742.9|742.3|743.4|742.8|740.4|739.8|230
1648122300000|2022-03-24 11:45:00|742.7|742.1|742.1|741.5|742.9|742.3|742.1|741.5|168
1648122600000|2022-03-24 11:50:00|742.2|741.6|743.2|742.6|743.2|742.6|742.1|741.5|38
1648122900000|2022-03-24 11:55:00|743.3|742.7|742.8|742.2|744|743.4|742.6|742|188
1648123200000|2022-03-24 12:00:00|742.9|742.3|744.4|743.8|744.4|743.8|742.9|742.3|339
1648123500000|2022-03-24 12:05:00|744.5|743.9|743.8|743.2|744.5|743.9|743.6|743|84
1648123800000|2022-03-24 12:10:00|744|743.4|743.8|743.2|744.3|743.7|743.3|742.7|185
1648124100000|2022-03-24 12:15:00|744|743.4|744.5|743.9|744.7|744.1|744|743.3|131
1648124400000|2022-03-24 12:20:00|744.6|744|747.9|747.3|747.9|747.3|744.5|743.9|388
1648124700000|2022-03-24 12:25:00|747.8|747.2|747.6|747|748.4|747.8|747.4|746.8|313
1648125000000|2022-03-24 12:30:00|747.4|746.8|747.5|746.9|747.6|747|745.1|744.2|367
1648125300000|2022-03-24 12:35:00|747.2|746.6|744.8|744.2|747.2|746.6|744.6|744|153
1648125600000|2022-03-24 12:40:00|744.9|744.3|744.7|744.1|745.1|744.5|744.1|743.5|279
1648128600000|2022-03-24 13:30:00|745.8|745.2|740.3|739.7|745.8|745.2|740.1|739.5|3013
1648128900000|2022-03-24 13:35:00|740.4|739.8|738.6|738|741.4|740.8|737.4|736.8|3357
1648129200000|2022-03-24 13:40:00|738.5|737.9|739.4|738.8|740.1|739.5|737|736.4|1506
1648129500000|2022-03-24 13:45:00|739.3|738.7|741.3|740.7|741.8|741.2|738.3|737.7|1080
1648129800000|2022-03-24 13:50:00|741.1|740.5|740.4|739.8|741.1|740.5|739.4|738.8|1539
1648130100000|2022-03-24 13:55:00|739.6|739|738.1|737.5|739.8|739.2|736.9|736.3|1598
1648130400000|2022-03-24 14:00:00|737.9|737.3|738.6|738|738.9|738.3|737.2|736.6|1962
1648130700000|2022-03-24 14:05:00|738.4|737.8|737.4|736.8|738.7|738.1|737.2|736.6|790
1648131000000|2022-03-24 14:10:00|737.5|736.9|738.2|737.6|738.4|737.8|736.7|736.1|837
1648131300000|2022-03-24 14:15:00|738.1|737.5|738.6|738|739.5|738.9|737.7|737.1|854
1648131600000|2022-03-24 14:20:00|738.8|738.2|739.6|739|739.6|739|738.3|737.7|423
1648131900000|2022-03-24 14:25:00|739.4|738.8|738.5|737.9|739.9|739.3|738.5|737.9|321
1648132200000|2022-03-24 14:30:00|738.2|737.6|738.9|738.3|739.1|738.5|738.1|737.5|402
1648132500000|2022-03-24 14:35:00|738.8|738.2|740.1|739.5|740.4|739.8|738.6|738|726
1648132800000|2022-03-24 14:40:00|740.3|739.7|740.2|739.6|741|740.4|739.5|738.9|522
1648133100000|2022-03-24 14:45:00|740.4|739.8|739.9|739.3|740.8|740.2|739.6|739|682
1648133400000|2022-03-24 14:50:00|739.7|739.1|740.6|740|741.3|740.7|739.7|739.1|420
1648133700000|2022-03-24 14:55:00|740.9|740.3|741.9|741.3|742.1|741.5|740.9|740.3|510
1648134000000|2022-03-24 15:00:00|741.6|741|740.4|739.8|741.9|741.3|739.4|738.8|646
1648134300000|2022-03-24 15:05:00|740.2|739.6|742.3|741.7|742.4|741.8|740.1|739.5|407
1648134600000|2022-03-24 15:10:00|742.2|741.6|741.2|740.6|742.5|741.9|740.7|740.1|326
1648134900000|2022-03-24 15:15:00|741|740.4|739.8|739.2|741.5|740.9|739.8|739.2|323
1648135200000|2022-03-24 15:20:00|739.7|739.1|739.5|738.9|740|739.4|739.1|738.5|426
1648135500000|2022-03-24 15:25:00|739.4|738.8|738.2|737.6|739.8|739.2|737.9|737.3|720
1648135800000|2022-03-24 15:30:00|738.1|737.5|738|737.4|738.5|737.9|736.8|736.2|596
1648136100000|2022-03-24 15:35:00|737.8|737.2|738|737.4|738.7|738.1|737.2|736.6|486
1648136400000|2022-03-24 15:40:00|738.2|737.6|739.7|739.1|740.2|739.6|738|737.4|447
1648136700000|2022-03-24 15:45:00|739.9|739.3|738.9|738.3|740.4|739.8|738.6|738|576
1648137000000|2022-03-24 15:50:00|739|738.4|739.7|739.1|739.8|739.2|738.9|738.3|416
1648137300000|2022-03-24 15:55:00|739.6|739|739.4|738.8|739.8|739.2|738.6|738|250
1648137600000|2022-03-24 16:00:00|739.2|738.6|739.4|738.8|739.9|739.3|738.7|738.1|364
1648137900000|2022-03-24 16:05:00|739.2|738.6|738.7|738.1|739.7|739.1|738|737.4|546
1648138200000|2022-03-24 16:10:00|738.6|738|739.5|738.9|740|739.4|738.6|738|412
1648138500000|2022-03-24 16:15:00|739.2|738.6|738.8|738.2|739.6|739|738.5|737.9|301
1648138800000|2022-03-24 16:20:00|738.7|738.1|738.7|738.1|739|738.4|738.3|737.7|241
1648139100000|2022-03-24 16:25:00|738.6|738|737.8|737.2|738.6|738|737.4|736.8|614
1648139400000|2022-03-24 16:30:00|737.6|737|737.3|736.7|737.9|737.3|736.5|735.9|1458
1648139700000|2022-03-24 16:35:00|737.5|736.9|737.1|736.5|737.5|736.9|736.6|736|706
1648140000000|2022-03-24 16:40:00|736.9|736.3|737|736.4|737.4|736.8|736.8|736.2|442
1648140300000|2022-03-24 16:45:00|736.9|736.3|737.4|736.8|737.6|737|736.7|736.1|328
1648140600000|2022-03-24 16:50:00|737.3|736.7|737.4|736.8|737.4|736.8|736.9|736.3|372
1648140900000|2022-03-24 16:55:00|737.3|736.7|737.7|737.1|737.7|737.1|736.8|736.2|733
1648141200000|2022-03-24 17:00:00|737.8|737.2|738|737.4|738.1|737.5|737.6|737|263
1648141500000|2022-03-24 17:05:00|737.8|737.2|738.2|737.6|738.3|737.7|737.7|737.1|228
1648141800000|2022-03-24 17:10:00|738.1|737.5|737.3|736.7|738.3|737.7|737.3|736.7|289
1648142100000|2022-03-24 17:15:00|737.1|736.5|737|736.4|737.3|736.7|736.3|735.7|712
1648142400000|2022-03-24 17:20:00|737.1|736.5|737.8|737.2|737.9|737.3|737|736.4|279
1648142700000|2022-03-24 17:25:00|737.9|737.3|738.5|737.9|738.7|738.1|737.9|737.3|414
1648143000000|2022-03-24 17:30:00|738.4|737.8|738.3|737.7|738.8|738.2|738.3|737.7|218
1648143300000|2022-03-24 17:35:00|738.2|737.6|738|737.4|738.2|737.6|737.8|737.2|698
1648143600000|2022-03-24 17:40:00|737.9|737.3|738.2|737.6|738.5|737.9|737.8|737.2|490
1648143900000|2022-03-24 17:45:00|738.3|737.7|739.2|738.6|739.3|738.7|738.3|737.7|276
1648144200000|2022-03-24 17:50:00|739|738.4|739.5|738.9|739.8|739.2|738.8|738.2|359
1648144500000|2022-03-24 17:55:00|739.7|739.1|739.8|739.2|740.3|739.7|739.5|738.9|681
1648144800000|2022-03-24 18:00:00|739.6|739|739.3|738.7|739.8|739.2|739.3|738.7|259
1648145100000|2022-03-24 18:05:00|739|738.4|739.2|738.6|739.4|738.8|738.5|737.9|569
1648145400000|2022-03-24 18:10:00|739|738.4|739.3|738.7|739.8|739.2|738.6|738|2471
1648145700000|2022-03-24 18:15:00|739.5|738.9|738.8|738.2|739.9|739.3|738.7|738.1|1273
1648166400000|2022-03-25 00:00:00|739.6|739|739.7|739.1|740.5|739.9|739.3|738.7|453
1648166700000|2022-03-25 00:05:00|739.8|739.2|739.2|738.6|740.6|740|739.2|738.6|273
1648167000000|2022-03-25 00:10:00|739.3|738.7|739.7|739.1|740.3|739.7|739.3|738.7|127
1648167300000|2022-03-25 00:15:00|739.8|739.2|739.8|739.2|740.4|739.8|739.7|739.1|140
1648167600000|2022-03-25 00:20:00|739.9|739.3|739.8|739.2|740|739.4|739.6|739|52
1648167900000|2022-03-25 00:25:00|739.6|739|739.1|738.5|739.8|739.2|739.1|738.5|87
1648168200000|2022-03-25 00:30:00|738.9|738.3|738.7|738.1|739|738.4|738.6|738|116
1648168500000|2022-03-25 00:35:00|738.6|738|738.6|738|738.8|738.2|738.6|738|41
1648168800000|2022-03-25 00:40:00|738.4|737.8|738.4|737.8|738.7|738.1|738.3|737.7|43
1648169100000|2022-03-25 00:45:00|738.3|737.7|738.3|737.7|738.4|737.8|738.3|737.7|28
1648169400000|2022-03-25 00:50:00|738.1|737.5|738.2|737.6|738.3|737.7|738.1|737.5|47
1648169700000|2022-03-25 00:55:00|738.3|737.7|738.8|738.2|738.8|738.2|738.2|737.6|65
1648170000000|2022-03-25 01:00:00|738.6|738|738.6|738|738.9|738.3|738.5|737.9|48
1648170300000|2022-03-25 01:05:00|738.7|738.1|738.4|737.8|738.7|738.1|738.3|737.7|30
1648170600000|2022-03-25 01:10:00|738.6|738|738.5|737.9|738.7|738.1|738.4|737.8|54
1648170900000|2022-03-25 01:15:00|738.6|738|738.9|738.3|738.9|738.3|738.5|737.9|25
1648171200000|2022-03-25 01:20:00|739.2|738.6|739.2|738.6|739.4|738.8|739.2|738.6|38
1648171500000|2022-03-25 01:25:00|739.1|738.5|739.4|738.8|739.4|738.8|739.1|738.5|13
1648171800000|2022-03-25 01:30:00|739.2|738.6|739.6|739|739.7|739.1|739.2|738.6|124
1648172100000|2022-03-25 01:35:00|739.7|739.1|739.4|738.8|739.8|739.2|739.4|738.8|47
1648172400000|2022-03-25 01:40:00|739.5|738.9|739.9|739.3|739.9|739.3|739.4|738.8|26
1648172700000|2022-03-25 01:45:00|740.1|739.5|739.9|739.3|740.2|739.6|739.9|739.3|53
1648173000000|2022-03-25 01:50:00|740|739.4|739.6|739|740|739.4|739.4|738.8|29
1648173300000|2022-03-25 01:55:00|739.5|738.9|739.7|739.1|739.9|739.3|739.5|738.9|32
1648173600000|2022-03-25 02:00:00|739.9|739.3|739.8|739.2|739.9|739.3|739.6|739|18
1648173900000|2022-03-25 02:05:00|739.7|739.1|739.7|739.1|739.9|739.3|739.6|739|22
1648174200000|2022-03-25 02:10:00|739.8|739.2|738.9|738.3|739.8|739.2|738.9|738.3|11
1648174500000|2022-03-25 02:15:00|739|738.4|739.2|738.6|739.2|738.6|738.9|738.3|20
1648174800000|2022-03-25 02:20:00|739.1|738.5|739.2|738.6|739.2|738.6|738.9|738.3|9
1648175100000|2022-03-25 02:25:00|739|738.4|739.2|738.6|739.3|738.7|739|738.4|16
1648175400000|2022-03-25 02:30:00|739.3|738.7|738.9|738.3|739.4|738.8|738.7|738.1|21
1648175700000|2022-03-25 02:35:00|739|738.4|738.2|737.6|739|738.4|738.2|737.6|337
1648176000000|2022-03-25 02:40:00|738.1|737.5|738.2|737.6|738.2|737.6|737.8|737.2|34
1648176300000|2022-03-25 02:45:00|738.1|737.5|738.2|737.6|738.2|737.6|738|737.4|38
1648176600000|2022-03-25 02:50:00|738.1|737.5|737.7|737.1|738.1|737.5|737.7|737.1|114
1648176900000|2022-03-25 02:55:00|737.9|737.3|737.2|736.6|738|737.4|736.9|736.3|266
1648177200000|2022-03-25 03:00:00|737.1|736.5|737.1|736.5|737.2|736.6|736.9|736.3|78
1648177500000|2022-03-25 03:05:00|737|736.4|737.6|737|737.7|737.1|737|736.4|49
1648177800000|2022-03-25 03:10:00|737.5|736.9|737.6|737|737.8|737.2|737.5|736.9|43
1648178100000|2022-03-25 03:15:00|737.5|736.9|737.6|737|737.8|737.2|737.4|736.8|29
1648178400000|2022-03-25 03:20:00|737.5|736.9|737.3|736.7|737.6|737|737|736.4|17
1648178700000|2022-03-25 03:25:00|737.5|736.9|737|736.4|737.8|737.2|737|736.4|12
1648179000000|2022-03-25 03:30:00|737.1|736.5|737.1|736.5|737.1|736.5|737|736.4|4
1648179300000|2022-03-25 03:35:00|737|736.4|737.2|736.6|737.2|736.6|737|736.4|2
1648179600000|2022-03-25 03:40:00|737.4|736.8|737.4|736.8|737.4|736.8|737.3|736.7|7
1648179900000|2022-03-25 03:45:00|737.3|736.7|737.1|736.5|737.5|736.9|737.1|736.5|44
1648180200000|2022-03-25 03:50:00|737|736.4|737.1|736.5|737.1|736.5|736.9|736.3|7
1648180500000|2022-03-25 03:55:00|737.2|736.6|737.1|736.5|737.3|736.7|737.1|736.5|4
1648180800000|2022-03-25 04:00:00|737.2|736.6|737.2|736.6|737.2|736.6|737.2|736.6|7
1648181100000|2022-03-25 04:05:00|737.1|736.5|736.9|736.3|737.1|736.5|736.9|736.3|29
1648181400000|2022-03-25 04:10:00|736.8|736.2|736.8|736.2|736.9|736.3|736.8|736.2|20
1648181700000|2022-03-25 04:15:00|736.9|736.3|736.9|736.3|736.9|736.3|736.8|736.2|23
1648182000000|2022-03-25 04:20:00|736.8|736.2|736.9|736.3|736.9|736.3|736.4|735.8|67
1648182300000|2022-03-25 04:25:00|736.8|736.2|736.9|736.3|736.9|736.3|736.7|736.1|23
1648182600000|2022-03-25 04:30:00|736.8|736.2|737.3|736.7|737.4|736.8|736.7|736.1|33
1648182900000|2022-03-25 04:35:00|737.2|736.6|737|736.4|737.2|736.6|737|736.4|5
1648183200000|2022-03-25 04:40:00|737.1|736.5|737.3|736.7|737.3|736.7|737.1|736.5|15
1648183500000|2022-03-25 04:45:00|737.2|736.6|737.4|736.8|737.4|736.8|737.2|736.6|2
1648183800000|2022-03-25 04:50:00|737.3|736.7|737.3|736.7|737.4|736.8|737.1|736.5|45
1648184100000|2022-03-25 04:55:00|737.2|736.6|737.2|736.6|737.6|737|737.2|736.6|12
1648184400000|2022-03-25 05:00:00|737.3|736.7|737.5|736.9|737.6|737|737.2|736.6|18
1648184700000|2022-03-25 05:05:00|737.6|737|737.4|736.8|737.7|737.1|737.4|736.8|7
1648185000000|2022-03-25 05:10:00|737.3|736.7|737|736.4|737.3|736.7|737|736.4|9
1648185300000|2022-03-25 05:15:00|737.1|736.5|737|736.4|737.1|736.5|736.9|736.3|12
1648185600000|2022-03-25 05:20:00|737.1|736.5|736.8|736.2|737.1|736.5|736.7|736.1|12
1648185900000|2022-03-25 05:25:00|736.7|736.1|736.8|736.2|736.8|736.2|736.7|736.1|13
1648186200000|2022-03-25 05:30:00|736.9|736.3|736.7|736.1|736.9|736.3|736.5|735.9|30
1648186500000|2022-03-25 05:35:00|736.8|736.2|736.5|735.9|737|736.4|736.4|735.8|16
1648186800000|2022-03-25 05:40:00|736.6|736|737|736.4|737|736.4|736.5|735.9|18
1648187100000|2022-03-25 05:45:00|736.9|736.3|737.2|736.6|737.4|736.8|736.9|736.3|21
1648187400000|2022-03-25 05:50:00|737.1|736.5|737.4|736.8|737.4|736.8|737|736.4|27
1648187700000|2022-03-25 05:55:00|737.3|736.7|737.3|736.7|737.4|736.8|737.1|736.5|16
1648188000000|2022-03-25 06:00:00|737.2|736.6|737|736.4|737.7|737.1|736.9|736.3|34
1648188300000|2022-03-25 06:05:00|737.1|736.5|737|736.4|737.4|736.8|736.9|736.3|26
1648188600000|2022-03-25 06:10:00|737.1|736.5|737|736.4|737.2|736.6|736.9|736.3|11
1648188900000|2022-03-25 06:15:00|737.2|736.6|737|736.4|737.2|736.6|737|736.4|12
1648189200000|2022-03-25 06:20:00|737.1|736.5|736.9|736.3|737.2|736.6|736.9|736.3|14
1648189500000|2022-03-25 06:25:00|736.8|736.2|736.8|736.2|736.9|736.3|736.7|736.1|46
1648189800000|2022-03-25 06:30:00|736.9|736.3|736.6|736|736.9|736.3|736|735.4|71
1648190100000|2022-03-25 06:35:00|736.5|735.9|736.5|735.9|736.9|736.3|736.4|735.8|42
1648190400000|2022-03-25 06:40:00|736.4|735.8|736.9|736.3|736.9|736.3|736.4|735.8|10
1648190700000|2022-03-25 06:45:00|736.8|736.2|737.3|736.7|737.5|736.9|736.7|736.1|112
1648191000000|2022-03-25 06:50:00|737.4|736.8|737.1|736.5|737.4|736.8|736.9|736.3|10
1648191300000|2022-03-25 06:55:00|737|736.4|737.2|736.6|737.3|736.7|736.7|736.1|32
1648191600000|2022-03-25 07:00:00|737.1|736.5|736.7|736.1|737.3|736.7|736.7|736.1|31
1648191900000|2022-03-25 07:05:00|736.8|736.2|736.5|735.9|737.2|736.6|736.5|735.9|81
1648192200000|2022-03-25 07:10:00|736.6|736|736.5|735.9|736.9|736.3|736.2|735.6|47
1648192500000|2022-03-25 07:15:00|736.3|735.7|736.2|735.6|736.5|735.9|736|735.4|33
1648192800000|2022-03-25 07:20:00|736.3|735.7|735.8|735.2|736.4|735.8|735.8|735.2|52
1648193100000|2022-03-25 07:25:00|735.7|735.1|736|735.4|736.4|735.8|735.7|735.1|32
1648193400000|2022-03-25 07:30:00|736.1|735.5|736|735.4|736.1|735.5|736|735.4|21
1648193700000|2022-03-25 07:35:00|735.8|735.2|735.5|734.9|735.9|735.3|735.3|734.7|106
1648194000000|2022-03-25 07:40:00|735.8|735.2|736|735.4|736.3|735.7|735.7|735.1|78
1648194300000|2022-03-25 07:45:00|735.9|735.3|736|735.4|736.1|735.5|735.6|735|44
1648194600000|2022-03-25 07:50:00|735.9|735.3|736.1|735.5|736.1|735.5|735.6|735|79
1648194900000|2022-03-25 07:55:00|736|735.4|736|735.4|736.2|735.6|735.5|734.9|36
1648195200000|2022-03-25 08:00:00|735.9|735.3|736.1|735.5|736.3|735.7|735.7|735.1|65
1648195500000|2022-03-25 08:05:00|736|735.4|735.6|735|736.4|735.8|735.6|735|83
1648195800000|2022-03-25 08:10:00|735.4|734.8|736.1|735.5|736.3|735.7|735.3|734.7|85
1648196100000|2022-03-25 08:15:00|736.2|735.6|736.6|736|736.6|736|736|735.4|78
1648196400000|2022-03-25 08:20:00|736.5|735.9|736.1|735.5|736.5|735.9|735.8|735.2|61
1648196700000|2022-03-25 08:25:00|735.8|735.2|735.3|734.7|736|735.4|735.2|734.6|97
1648197000000|2022-03-25 08:30:00|735.2|734.6|735.3|734.7|735.5|734.9|735.2|734.6|135
1648197300000|2022-03-25 08:35:00|735.5|734.9|735.4|734.8|735.6|735|735.2|734.6|74
1648197600000|2022-03-25 08:40:00|735.3|734.7|734.8|734.2|735.4|734.8|734|733.4|118
1648197900000|2022-03-25 08:45:00|734.6|734|734.4|733.8|734.9|734.3|734.1|733.5|143
1648198200000|2022-03-25 08:50:00|734.5|733.9|734.4|733.8|734.6|734|734.1|733.5|39
1648198500000|2022-03-25 08:55:00|734.5|733.9|735|734.4|735|734.4|734.4|733.8|30
1648198800000|2022-03-25 09:00:00|734.9|734.3|735|734.4|735|734.4|734.5|733.9|6
1648199100000|2022-03-25 09:05:00|734.9|734.3|735.4|734.8|735.4|734.8|734.8|734.2|48
1648199400000|2022-03-25 09:10:00|735.3|734.7|735.3|734.7|735.5|734.9|735.2|734.6|13
1648199700000|2022-03-25 09:15:00|735.2|734.6|735.1|734.5|735.4|734.8|734.9|734.3|45
1648200000000|2022-03-25 09:20:00|735.2|734.6|735.1|734.5|735.7|735.1|735.1|734.5|38
1648200300000|2022-03-25 09:25:00|735.2|734.6|735.3|734.7|735.4|734.8|735.1|734.5|19
1648200600000|2022-03-25 09:30:00|735.4|734.8|735.4|734.8|735.4|734.8|735.2|734.6|8
1648200900000|2022-03-25 09:35:00|735.5|734.9|736.3|735.7|736.7|736.1|735.3|734.7|46
1648201200000|2022-03-25 09:40:00|736.4|735.8|736.1|735.5|736.4|735.8|735.8|735.2|45
1648201500000|2022-03-25 09:45:00|736|735.4|736.3|735.7|736.4|735.8|736|735.4|12
1648201800000|2022-03-25 09:50:00|736.2|735.6|736.6|736|736.9|736.3|736.2|735.6|59
1648202100000|2022-03-25 09:55:00|736.5|735.9|736|735.4|736.5|735.9|735.9|735.3|18
1648202400000|2022-03-25 10:00:00|736.1|735.5|736.4|735.8|736.4|735.8|735.8|735.2|32
1648202700000|2022-03-25 10:05:00|736.7|736.1|735.8|735.2|736.7|736.1|735.8|735.2|33
1648203000000|2022-03-25 10:10:00|735.9|735.3|736.2|735.6|736.2|735.6|735.7|735.1|8
1648203300000|2022-03-25 10:15:00|736.4|735.8|737|736.4|737.1|736.5|736.2|735.6|85
1648203600000|2022-03-25 10:20:00|737.1|736.5|737.7|737.1|737.9|737.3|736.9|736.3|89
1648203900000|2022-03-25 10:25:00|737.8|737.2|737.1|736.5|737.8|737.2|737.1|736.5|76
1648204200000|2022-03-25 10:30:00|737|736.4|736.7|736.1|737.1|736.5|736.5|735.9|30
1648204500000|2022-03-25 10:35:00|736.9|736.3|737.2|736.6|737.2|736.6|736.4|735.8|159
1648204800000|2022-03-25 10:40:00|737.1|736.5|736.9|736.3|737.2|736.6|736.9|736.3|26
1648205100000|2022-03-25 10:45:00|737|736.4|737.2|736.6|737.4|736.8|736.9|736.3|9
1648205400000|2022-03-25 10:50:00|737.3|736.7|737.7|737.1|737.8|737.2|737.3|736.7|32
1648205700000|2022-03-25 10:55:00|737.8|737.2|737.2|736.6|737.9|737.3|737.2|736.6|21
1648206000000|2022-03-25 11:00:00|737.3|736.7|737.4|736.8|737.7|737.1|737.2|736.6|37
1648206300000|2022-03-25 11:05:00|737.6|737|737.7|737.1|737.7|737.1|737.5|736.9|13
1648206600000|2022-03-25 11:10:00|737.4|736.8|737.2|736.6|737.6|737|737.1|736.5|32
1648206900000|2022-03-25 11:15:00|737.3|736.7|737.6|737|737.7|737.1|737.3|736.7|27
1648207200000|2022-03-25 11:20:00|737.5|736.9|738|737.4|738|737.4|736.9|736.3|44
1648207500000|2022-03-25 11:25:00|738.2|737.6|738.2|737.6|738.5|737.9|737.9|737.3|30
1648207800000|2022-03-25 11:30:00|738|737.4|738.1|737.5|738.4|737.8|738|737.4|34
1648208100000|2022-03-25 11:35:00|738.2|737.6|738.4|737.8|738.6|738|738.1|737.5|28
1648208400000|2022-03-25 11:40:00|738.5|737.9|738.4|737.8|738.5|737.9|738.3|737.7|21
1648208700000|2022-03-25 11:45:00|738.5|737.9|738.7|738.1|738.7|738.1|738.4|737.8|39
1648209000000|2022-03-25 11:50:00|738.3|737.7|738.7|738.1|738.8|738.2|738.3|737.7|57
1648209300000|2022-03-25 11:55:00|738.8|738.2|738.7|738.1|739.3|738.7|738.5|737.9|100
1648209600000|2022-03-25 12:00:00|738.6|738|738.2|737.6|739|738.4|738.1|737.5|135
1648209900000|2022-03-25 12:05:00|738.3|737.7|739.1|738.5|739.2|738.6|738.3|737.7|133
1648210200000|2022-03-25 12:10:00|739|738.4|738.7|738.1|739.3|738.7|738.6|738|53
1648210500000|2022-03-25 12:15:00|738.6|738|738.7|738.1|738.9|738.3|738.6|738|44
1648210800000|2022-03-25 12:20:00|738.8|738.2|738.8|738.2|739.2|738.6|738.4|737.8|36
1648211100000|2022-03-25 12:25:00|738.9|738.3|739.6|739|739.9|739.3|738.9|738.3|89
1648211400000|2022-03-25 12:30:00|739.5|738.9|740.3|739.7|740.3|739.7|739.5|738.9|119
1648211700000|2022-03-25 12:35:00|740.4|739.8|740.2|739.6|740.5|739.9|740|739.4|212
1648212000000|2022-03-25 12:40:00|740.1|739.5|739.7|739.1|740.5|739.9|739.7|739.1|129
1648215000000|2022-03-25 13:30:00|739.4|738.8|741.4|740.8|742.4|741.8|738.8|738.2|2304
1648215300000|2022-03-25 13:35:00|741.5|740.9|744.2|743.6|744.2|743.6|741.4|740.8|1571
1648215600000|2022-03-25 13:40:00|744.4|743.8|744.3|743.7|745.5|744.9|744.3|743.7|1033
1648215900000|2022-03-25 13:45:00|744.5|743.9|742.3|741.7|745.5|744.9|741.6|741|1255
1648216200000|2022-03-25 13:50:00|742.2|741.6|743.8|743.2|743.9|743.3|742.2|741.6|533
1648216500000|2022-03-25 13:55:00|743.7|743.1|742.7|742.1|744.3|743.7|742.3|741.7|868
1648216800000|2022-03-25 14:00:00|742.8|742.2|743.5|742.9|743.9|743.3|742.3|741.7|654
1648217100000|2022-03-25 14:05:00|743.6|743|742.5|741.9|743.9|743.3|742.3|741.7|327
1648217400000|2022-03-25 14:10:00|742.4|741.8|741.8|741.2|742.7|742.1|741.6|741|448
1648217700000|2022-03-25 14:15:00|741.6|741|740|739.4|742.4|741.8|740|739.4|834
1648218000000|2022-03-25 14:20:00|740.1|739.5|739.5|738.9|740.5|739.9|739.5|738.9|1202
1648218300000|2022-03-25 14:25:00|739.6|739|740|739.4|740.5|739.9|739.5|738.9|483
1648218600000|2022-03-25 14:30:00|739.9|739.3|739.7|739.1|741.3|740.7|739.4|738.8|521
1648218900000|2022-03-25 14:35:00|739.8|739.2|740.4|739.8|740.8|740.2|739.4|738.8|424
1648219200000|2022-03-25 14:40:00|740.5|739.9|740|739.4|741.5|740.9|739.9|739.3|443
1648219500000|2022-03-25 14:45:00|739.9|739.3|740.1|739.5|740.9|740.3|739.9|739.3|237
1648219800000|2022-03-25 14:50:00|739.9|739.3|739.8|739.2|740.8|740.2|739.6|739|565
1648220100000|2022-03-25 14:55:00|739.9|739.3|739.6|739|740.9|740.3|739.5|738.9|631
1648220400000|2022-03-25 15:00:00|739.8|739.2|740.5|739.9|740.8|740.2|739.6|739|496
1648220700000|2022-03-25 15:05:00|740.6|740|742.4|741.8|742.5|741.9|740.6|740|571
1648221000000|2022-03-25 15:10:00|742.5|741.9|742.3|741.7|743.1|742.5|742.3|741.7|554
1648221300000|2022-03-25 15:15:00|742.4|741.8|741.6|741|742.7|742.1|741.4|740.8|529
1648221600000|2022-03-25 15:20:00|741.4|740.8|741.4|740.8|741.6|741|741.3|740.7|232
1648221900000|2022-03-25 15:25:00|741.3|740.7|741.4|740.8|742.3|741.7|740.9|740.3|288
1648222200000|2022-03-25 15:30:00|741.3|740.7|741.9|741.3|742.3|741.7|741.1|740.5|259
1648222500000|2022-03-25 15:35:00|741.8|741.2|742.5|741.9|742.5|741.9|740.8|740.2|384
1648222800000|2022-03-25 15:40:00|742.6|742|743|742.4|743.3|742.7|742.3|741.7|565
1648223100000|2022-03-25 15:45:00|743.1|742.5|743.9|743.3|744|743.4|742.9|742.3|323
1648223400000|2022-03-25 15:50:00|744|743.4|743.5|742.9|744|743.4|743|742.4|461
1648223700000|2022-03-25 15:55:00|743.4|742.8|743|742.4|743.5|742.9|743|742.4|271
1648224000000|2022-03-25 16:00:00|743.1|742.5|744.4|743.8|744.4|743.8|742.7|742.1|459
1648224300000|2022-03-25 16:05:00|744.3|743.7|744.6|744|745|744.4|744.2|743.6|461
1648224600000|2022-03-25 16:10:00|744.5|743.9|745.1|744.5|745.2|744.6|743.9|743.3|506
1648224900000|2022-03-25 16:15:00|745.2|744.6|744.6|744|745.4|744.8|744.6|744|532
1648225200000|2022-03-25 16:20:00|744.7|744.1|743|742.4|744.9|744.3|743|742.4|522
1648225500000|2022-03-25 16:25:00|742.9|742.3|744|743.4|744.4|743.8|742.7|742.1|426
1648225800000|2022-03-25 16:30:00|744.1|743.5|744.1|743.5|744.5|743.9|744|743.4|130
1648226100000|2022-03-25 16:35:00|744.6|744|744|743.4|744.8|744.2|743.7|743.1|504
1648226400000|2022-03-25 16:40:00|743.9|743.3|743.7|743.1|744.3|743.7|743.6|743|240
1648226700000|2022-03-25 16:45:00|743.8|743.2|744.2|743.6|744.5|743.9|743.8|743.2|336
1648227000000|2022-03-25 16:50:00|744.3|743.7|745.5|744.9|745.5|744.9|744.2|743.6|403
1648227300000|2022-03-25 16:55:00|745.2|744.6|744.7|744.1|745.5|744.9|744.3|743.7|292
1648227600000|2022-03-25 17:00:00|744.8|744.2|744.4|743.8|744.8|744.2|743.7|743.1|256
1648227900000|2022-03-25 17:05:00|744.5|743.9|744.8|744.2|744.8|744.2|744.1|743.5|253
1648228200000|2022-03-25 17:10:00|744.9|744.3|744.8|744.2|745.2|744.6|744.7|744.1|142
1648228500000|2022-03-25 17:15:00|744.7|744.1|744.5|743.9|744.9|744.3|744.3|743.7|151
1648228800000|2022-03-25 17:20:00|744.6|744|744.7|744.1|744.7|744.1|744.5|743.9|125
1648229100000|2022-03-25 17:25:00|744.6|744|743.7|743.1|744.7|744.1|743.3|742.7|357
1648229400000|2022-03-25 17:30:00|743.6|743|742.8|742.2|743.7|743.1|742.8|742.2|239
1648229700000|2022-03-25 17:35:00|742.9|742.3|742.8|742.2|743.3|742.7|742.7|742.1|199
1648230000000|2022-03-25 17:40:00|742.9|742.3|743.4|742.8|743.5|742.9|742.3|741.7|388
1648230300000|2022-03-25 17:45:00|743.5|742.9|744|743.4|744.3|743.7|743.1|742.5|590
1648230600000|2022-03-25 17:50:00|744.1|743.5|745|744.4|745.2|744.6|743.7|743.1|676
1648230900000|2022-03-25 17:55:00|744.9|744.3|743.2|742.6|745|744.4|742.5|741.9|490
1648231200000|2022-03-25 18:00:00|743.4|742.8|743.6|743|743.6|743|743|742.4|438
1648231500000|2022-03-25 18:05:00|743.3|742.7|743.3|742.7|743.8|743.2|743.1|742.5|1023
1648231800000|2022-03-25 18:10:00|743.1|742.5|745.1|744.5|745.3|744.7|743.1|742.5|2364
1648232100000|2022-03-25 18:15:00|745.3|744.7|744.5|743|745.5|744.9|743.6|742.8|1398
1648425600000|2022-03-28 00:00:00|739.4|738.8|736.1|735.5|739.7|739.1|735.1|734.5|1233
1648425900000|2022-03-28 00:05:00|736.2|735.6|736.4|735.8|737.1|736.5|735.9|735.3|308
1648426200000|2022-03-28 00:10:00|736.5|735.9|736.4|735.8|737.1|736.5|735.9|735.3|220
1648426500000|2022-03-28 00:15:00|736.5|735.9|736.1|735.5|737.1|736.5|735.9|735.3|101
1648426800000|2022-03-28 00:20:00|736.2|735.6|736.7|736.1|736.8|736.2|735.9|735.3|114
1648427100000|2022-03-28 00:25:00|736.6|736|736.8|736.2|736.8|736.2|736.4|735.8|84
1648427400000|2022-03-28 00:30:00|736.7|736.1|736.8|736.2|737|736.4|736.5|735.9|60
1648427700000|2022-03-28 00:35:00|737|736.4|736.6|736|737.1|736.5|736.5|735.9|68
1648428000000|2022-03-28 00:40:00|736.7|736.1|736.7|736.1|736.8|736.2|736.5|735.9|30
1648428300000|2022-03-28 00:45:00|736.5|735.9|736.5|735.9|736.7|736.1|736.3|735.7|146
1648428600000|2022-03-28 00:50:00|736.3|735.7|736|735.4|736.3|735.7|735.9|735.3|88
1648428900000|2022-03-28 00:55:00|735.9|735.3|736|735.4|736|735.4|735.8|735.2|193
1648429200000|2022-03-28 01:00:00|735.9|735.3|734.9|734.3|735.9|735.3|734.7|734.1|238
1648429500000|2022-03-28 01:05:00|734.8|734.2|735.8|735.2|735.8|735.2|734.8|734.2|75
1648429800000|2022-03-28 01:10:00|735.7|735.1|735.6|735|735.7|735.1|735.3|734.7|33
1648430100000|2022-03-28 01:15:00|735.5|734.9|735.3|734.7|735.6|735|735.3|734.7|53
1648430400000|2022-03-28 01:20:00|735.4|734.8|735.3|734.7|735.6|735|735.1|734.5|60
1648430700000|2022-03-28 01:25:00|735.5|734.9|736.3|735.7|736.5|735.9|735.4|734.8|54
1648431000000|2022-03-28 01:30:00|736.2|735.6|736.6|736|736.8|736.2|736|735.4|45
1648431300000|2022-03-28 01:35:00|736.7|736.1|736.4|735.8|736.7|736.1|736|735.4|63
1648431600000|2022-03-28 01:40:00|736.5|735.9|736.6|736|736.6|736|736.1|735.5|8
1648431900000|2022-03-28 01:45:00|736.5|735.9|736.6|736|737|736.4|736.5|735.9|35
1648432200000|2022-03-28 01:50:00|736.8|736.2|736.1|735.5|736.9|736.3|735.8|735.2|50
1648432500000|2022-03-28 01:55:00|736.2|735.6|736.6|736|736.8|736.2|736.1|735.5|39
1648432800000|2022-03-28 02:00:00|736.5|735.9|737|736.4|737.1|736.5|736.5|735.9|39
1648433100000|2022-03-28 02:05:00|737.1|736.5|736.6|736|737.3|736.7|736.1|735.5|98
1648433400000|2022-03-28 02:10:00|736.7|736.1|736.6|736|737.2|736.6|736.6|736|47
1648433700000|2022-03-28 02:15:00|736.4|735.8|736.6|736|736.6|736|736.3|735.7|40
1648434000000|2022-03-28 02:20:00|736.5|735.9|736.4|735.8|736.6|736|736.2|735.6|50
1648434300000|2022-03-28 02:25:00|736.3|735.7|736.3|735.7|736.6|736|736.1|735.5|26
1648434600000|2022-03-28 02:30:00|736.2|735.6|736.1|735.5|736.6|736|735.8|735.2|60
1648434900000|2022-03-28 02:35:00|735.9|735.3|736.1|735.5|736.1|735.5|735.8|735.2|28
1648435200000|2022-03-28 02:40:00|736.3|735.7|736.2|735.6|736.3|735.7|735.8|735.2|49
1648435500000|2022-03-28 02:45:00|736.1|735.5|736.2|735.6|736.3|735.7|735.8|735.2|53
1648435800000|2022-03-28 02:50:00|736.3|735.7|736.3|735.7|736.5|735.9|736.2|735.6|25
1648436100000|2022-03-28 02:55:00|736.4|735.8|736.4|735.8|736.5|735.9|735.9|735.3|19
1648436400000|2022-03-28 03:00:00|736.2|735.6|735.9|735.3|736.4|735.8|735.9|735.3|26
1648436700000|2022-03-28 03:05:00|735.7|735.1|735.6|735|735.7|735.1|735.4|734.8|45
1648437000000|2022-03-28 03:10:00|735.7|735.1|735.9|735.3|736.1|735.5|735.4|734.8|31
1648437300000|2022-03-28 03:15:00|735.8|735.2|735.7|735.1|735.9|735.3|735.6|735|18
1648437600000|2022-03-28 03:20:00|735.6|735|735.4|734.8|735.7|735.1|735.4|734.8|39
1648437900000|2022-03-28 03:25:00|735.7|735.1|735.7|735.1|735.7|735.1|735.4|734.8|23
1648438200000|2022-03-28 03:30:00|||||||||12
1648438500000|2022-03-28 03:35:00|735.4|734.8|735.6|735|735.7|735.1|735.4|734.8|24
1648438800000|2022-03-28 03:40:00|735.5|734.9|735.8|735.2|735.9|735.3|735.4|734.8|31
1648439100000|2022-03-28 03:45:00|735.7|735.1|735.8|735.2|735.9|735.3|735.7|735.1|16
1648439400000|2022-03-28 03:50:00|735.7|735.1|735.8|735.2|735.9|735.3|735.7|735.1|26
1648439700000|2022-03-28 03:55:00|735.7|735.1|735.6|735|735.8|735.2|735.4|734.8|215
1648440000000|2022-03-28 04:00:00|735.5|734.9|735.6|735|735.7|735.1|735.4|734.8|17
1648440300000|2022-03-28 04:05:00|735.7|735.1|735.6|735|735.7|735.1|735.6|735|6
1648440600000|2022-03-28 04:10:00|||||||||6
1648440900000|2022-03-28 04:15:00|735.4|734.8|735.6|735|735.7|735.1|735.3|734.7|31
1648441200000|2022-03-28 04:20:00|735.7|735.1|735.6|735|735.7|735.1|735.6|735|8
1648441500000|2022-03-28 04:25:00|735.5|734.9|735.6|735|735.6|735|735.4|734.8|13
1648441800000|2022-03-28 04:30:00|735.3|734.7|735.4|734.8|735.5|734.9|735.3|734.7|8
1648442100000|2022-03-28 04:35:00|735.3|734.7|735.4|734.8|735.5|734.9|735.3|734.7|12
1648442400000|2022-03-28 04:40:00|735.3|734.7|735.5|734.9|735.5|734.9|735.3|734.7|24
1648442700000|2022-03-28 04:45:00|735.4|734.8|735.3|734.7|735.4|734.8|735.3|734.7|15
1648443000000|2022-03-28 04:50:00|735.4|734.8|735.2|734.6|735.4|734.8|735.2|734.6|30
1648443300000|2022-03-28 04:55:00|735.1|734.5|735.1|734.5|735.2|734.6|735.1|734.5|20
1648443600000|2022-03-28 05:00:00|735.2|734.6|735.1|734.5|735.2|734.6|735|734.4|9
1648443900000|2022-03-28 05:05:00|735|734.4|735|734.4|735.2|734.6|735|734.4|27
1648444200000|2022-03-28 05:10:00|734.9|734.3|734.3|733.7|734.9|734.3|734.3|733.7|105
1648444500000|2022-03-28 05:15:00|734.5|733.9|734.5|733.9|734.5|733.9|734.5|733.9|34
1648444800000|2022-03-28 05:20:00|||||||||18
1648445100000|2022-03-28 05:25:00|734.8|734.2|734.8|734.2|734.8|734.2|734.8|734.2|36
1648445400000|2022-03-28 05:30:00|734.5|733.9|734.8|734.2|734.8|734.2|734.5|733.9|126
1648445700000|2022-03-28 05:35:00|734.5|733.9|734.5|733.9|734.7|734.1|734.5|733.9|25
1648446000000|2022-03-28 05:40:00|||||||||57
1648446300000|2022-03-28 05:45:00|734.3|733.7|734.3|733.7|734.5|733.9|734.3|733.7|41
1648446600000|2022-03-28 05:50:00|734.5|733.9|734.2|733.6|734.5|733.9|734|733.4|47
1648446900000|2022-03-28 05:55:00|734.3|733.7|734|733.4|734.3|733.7|734|733.4|29
1648447200000|2022-03-28 06:00:00|733.8|733.2|734.5|733.9|734.5|733.9|733.8|733.2|105
1648447500000|2022-03-28 06:05:00|734.3|733.7|734|733.4|734.4|733.8|733.8|733.2|87
1648447800000|2022-03-28 06:10:00|733.9|733.3|733.9|733.3|734|733.4|733.8|733.2|27
1648448100000|2022-03-28 06:15:00|733.8|733.2|734|733.4|734.2|733.6|733.8|733.2|48
1648448400000|2022-03-28 06:20:00|733.9|733.3|734.1|733.5|734.3|733.7|733.9|733.3|29
1648448700000|2022-03-28 06:25:00|734|733.4|734|733.4|734.3|733.7|733.9|733.3|74
1648449000000|2022-03-28 06:30:00|733.9|733.3|733.9|733.3|734|733.4|733.8|733.2|33
1648449300000|2022-03-28 06:35:00|733.8|733.2|734.2|733.6|734.2|733.6|733.8|733.2|23
1648449600000|2022-03-28 06:40:00|734.1|733.5|734.1|733.5|734.3|733.7|733.9|733.3|22
1648449900000|2022-03-28 06:45:00|734|733.4|733.8|733.2|734|733.4|733.8|733.2|17
1648450200000|2022-03-28 06:50:00|733.9|733.3|734.5|733.9|734.5|733.9|733.9|733.3|35
1648450500000|2022-03-28 06:55:00|734.4|733.8|734|733.4|734.5|733.9|734|733.4|17
1648450800000|2022-03-28 07:00:00|733.9|733.3|734.1|733.5|734.2|733.6|733.8|733.2|33
1648451100000|2022-03-28 07:05:00|734|733.4|733.9|733.3|734.3|733.7|733.8|733.2|70
1648451400000|2022-03-28 07:10:00|733.8|733.2|733.3|732.7|733.9|733.3|733.3|732.7|81
1648451700000|2022-03-28 07:15:00|733.2|732.6|733.5|732.9|733.6|733|733.2|732.6|95
1648452000000|2022-03-28 07:20:00|733.4|732.8|734.3|733.7|734.3|733.7|733.4|732.8|63
1648452300000|2022-03-28 07:25:00|734.2|733.6|733.9|733.3|734.3|733.7|733.9|733.3|34
1648452600000|2022-03-28 07:30:00|733.8|733.2|733.8|733.2|733.9|733.3|733.8|733.2|29
1648452900000|2022-03-28 07:35:00|733.9|733.3|733.8|733.2|734.1|733.5|733.8|733.2|31
1648453200000|2022-03-28 07:40:00|733.9|733.3|733.9|733.3|734|733.4|733.7|733.1|77
1648453500000|2022-03-28 07:45:00|734|733.4|733.6|733|734|733.4|733.6|733|137
1648453800000|2022-03-28 07:50:00|733.8|733.2|733.6|733|733.8|733.2|733.6|733|17
1648454100000|2022-03-28 07:55:00|733.8|733.2|734.2|733.6|734.2|733.6|733.6|733|49
1648454400000|2022-03-28 08:00:00|734.1|733.5|734.1|733.5|734.1|733.5|733.9|733.3|43
1648454700000|2022-03-28 08:05:00|734|733.4|734.5|733.9|734.6|734|734|733.4|17
1648455000000|2022-03-28 08:10:00|734.6|734|734.4|733.8|734.8|734.2|734.4|733.8|128
1648455300000|2022-03-28 08:15:00|734.5|733.9|734.4|733.8|734.6|734|734.3|733.7|29
1648455600000|2022-03-28 08:20:00|734.5|733.9|734.6|734|734.8|734.2|734.4|733.8|58
1648455900000|2022-03-28 08:25:00|734.5|733.9|734.3|733.7|734.5|733.9|734|733.4|21
1648456200000|2022-03-28 08:30:00|734.1|733.5|734.4|733.8|734.7|734.1|734.1|733.5|27
1648456500000|2022-03-28 08:35:00|734.6|734|734.3|733.7|734.6|734|734.3|733.7|8
1648456800000|2022-03-28 08:40:00|734.4|733.8|734.8|734.2|734.8|734.2|734.3|733.7|63
1648457100000|2022-03-28 08:45:00|734.6|734|735.4|734.8|735.6|735|734.6|734|102
1648457400000|2022-03-28 08:50:00|735.3|734.7|735.4|734.8|735.6|735|735.3|734.7|33
1648457700000|2022-03-28 08:55:00|735.3|734.7|735.4|734.8|735.6|735|735.1|734.5|60
1648458000000|2022-03-28 09:00:00|735.5|734.9|735.4|734.8|735.5|734.9|735.1|734.5|57
1648458300000|2022-03-28 09:05:00|735.5|734.9|735.4|734.8|735.6|735|735.1|734.5|49
1648458600000|2022-03-28 09:10:00|735.5|734.9|735.1|734.5|735.6|735|735.1|734.5|30
1648458900000|2022-03-28 09:15:00|734.9|734.3|734.1|733.5|735.1|734.5|734.1|733.5|85
1648459200000|2022-03-28 09:20:00|734|733.4|734.1|733.5|734.1|733.5|733.9|733.3|16
1648459500000|2022-03-28 09:25:00|734|733.4|733.6|733|734|733.4|733.4|732.8|42
1648459800000|2022-03-28 09:30:00|733.5|732.9|733.4|732.8|733.5|732.9|733.1|732.5|125
1648460100000|2022-03-28 09:35:00|733.5|732.9|733.3|732.7|733.6|733|733.2|732.6|39
1648460400000|2022-03-28 09:40:00|733.4|732.8|733.3|732.7|733.6|733|733.1|732.5|37
1648460700000|2022-03-28 09:45:00|733.2|732.6|733.2|732.6|733.4|732.8|733.1|732.5|18
1648461000000|2022-03-28 09:50:00|733.1|732.5|733.3|732.7|733.4|732.8|733.1|732.5|41
1648461300000|2022-03-28 09:55:00|733.2|732.6|733.2|732.6|733.4|732.8|733.1|732.5|25
1648461600000|2022-03-28 10:00:00|733.3|732.7|733|732.4|733.5|732.9|732.8|732.2|142
1648461900000|2022-03-28 10:05:00|732.9|732.3|732.8|732.2|733.1|732.5|732.8|732.2|37
1648462200000|2022-03-28 10:10:00|733|732.4|733|732.4|733.1|732.5|732.8|732.2|46
1648462500000|2022-03-28 10:15:00|732.9|732.3|733.5|732.9|733.5|732.9|732.8|732.2|51
1648462800000|2022-03-28 10:20:00|733.4|732.8|733.4|732.8|733.7|733.1|733.3|732.7|24
1648463100000|2022-03-28 10:25:00|733.5|732.9|733.5|732.9|733.6|733|733.4|732.8|24
1648463400000|2022-03-28 10:30:00|733.6|733|733.7|733.1|734|733.4|733.6|733|176
1648463700000|2022-03-28 10:35:00|733.8|733.2|733.9|733.3|734|733.4|733.7|733.1|33
1648464000000|2022-03-28 10:40:00|733.7|733.1|733.7|733.1|733.9|733.3|733.6|733|15
1648464300000|2022-03-28 10:45:00|733.5|732.9|733.5|732.9|733.7|733.1|733.5|732.9|60
1648464600000|2022-03-28 10:50:00|733.6|733|733.8|733.2|733.9|733.3|733.6|733|12
1648464900000|2022-03-28 10:55:00|733.7|733.1|733.8|733.2|734|733.4|733.7|733.1|8
1648465200000|2022-03-28 11:00:00|733.7|733.1|733.9|733.3|734|733.4|733.7|733.1|60
1648465500000|2022-03-28 11:05:00|734|733.4|733.7|733.1|734|733.4|733.6|733|10
1648465800000|2022-03-28 11:10:00|733.8|733.2|734|733.4|734.1|733.5|733.8|733.2|30
1648466100000|2022-03-28 11:15:00|734.1|733.5|734.2|733.6|734.5|733.9|734|733.4|110
1648466400000|2022-03-28 11:20:00|734.1|733.5|734.2|733.6|734.4|733.8|734|733.4|17
1648466700000|2022-03-28 11:25:00|734.1|733.5|734.3|733.7|734.6|734|734.1|733.5|65
1648467000000|2022-03-28 11:30:00|734.2|733.6|733.5|732.9|734.2|733.6|733.4|732.8|85
1648467300000|2022-03-28 11:35:00|733.4|732.8|732.7|732.1|733.4|732.8|732.7|732.1|171
1648467600000|2022-03-28 11:40:00|732.6|732|732.8|732.2|732.8|732.2|732.3|731.7|393
1648467900000|2022-03-28 11:45:00|732.6|732|731.5|730.9|732.6|732|731.3|730.7|432
1648468200000|2022-03-28 11:50:00|731.2|730.6|731.5|730.9|731.7|731.1|731.2|730.6|233
1648468500000|2022-03-28 11:55:00|731.6|731|732.1|731.5|732.3|731.7|731.5|730.9|77
1648468800000|2022-03-28 12:00:00|732.3|731.7|732.5|731.9|732.6|732|731.9|731.3|76
1648469100000|2022-03-28 12:05:00|732.6|732|733.3|732.7|733.3|732.7|732.3|731.7|88
1648469400000|2022-03-28 12:10:00|733.1|732.5|732.6|732|733.3|732.7|732.1|731.5|199
1648469700000|2022-03-28 12:15:00|732.5|731.9|733.2|732.6|733.4|732.8|732.5|731.9|238
1648470000000|2022-03-28 12:20:00|733.1|732.5|733.3|732.7|733.6|733|733.1|732.5|120
1648470300000|2022-03-28 12:25:00|733.2|732.6|733.8|733.2|733.8|733.2|733.1|732.5|61
1648470600000|2022-03-28 12:30:00|733.6|733|733.8|733.2|734.4|733.8|733.6|733|223
1648470900000|2022-03-28 12:35:00|733.7|733.1|733.1|732.5|733.8|733.2|732.9|732.3|249
1648471200000|2022-03-28 12:40:00|733|732.4|733.1|732.5|733.7|733.1|732.9|732.3|159
1648474200000|2022-03-28 13:30:00|733.2|732.6|732.5|731.9|733.2|732.6|730.8|730.2|2750
1648474500000|2022-03-28 13:35:00|732.3|731.7|732.2|731.6|734.7|734.1|732.2|731.6|2309
1648474800000|2022-03-28 13:40:00|732.3|731.7|735.3|734.7|736.1|735.5|732.2|731.6|2092
1648475100000|2022-03-28 13:45:00|735|734.4|733.3|732.7|735.8|735.2|733.2|732.6|802
1648475400000|2022-03-28 13:50:00|733.4|732.8|731.3|730.7|734|733.4|731.3|730.7|1074
1648475700000|2022-03-28 13:55:00|731.4|730.8|732.7|732.1|732.9|732.3|731.2|730.6|826
1648476000000|2022-03-28 14:00:00|732.8|732.2|732.8|732.2|732.9|732.3|732.3|731.7|497
1648476300000|2022-03-28 14:05:00|732.9|732.3|734.1|733.5|734.3|733.7|732.7|732.1|629
1648476600000|2022-03-28 14:10:00|734.2|733.6|734.2|733.6|735.5|734.9|733.7|733.1|921
1648476900000|2022-03-28 14:15:00|734.1|733.5|734.7|734.1|735.5|734.9|734|733.4|479
1648477200000|2022-03-28 14:20:00|734.8|734.2|735.7|735.1|735.9|735.3|734.4|733.8|614
1648477500000|2022-03-28 14:25:00|735.5|734.9|735.2|734.6|736.2|735.6|734.7|734.1|528
1648477800000|2022-03-28 14:30:00|735|734.4|733.8|733.2|735.2|734.6|733.5|732.9|756
1648478100000|2022-03-28 14:35:00|733.7|733.1|735.5|734.9|735.5|734.9|733.3|732.7|601
1648478400000|2022-03-28 14:40:00|735.4|734.8|734.5|733.9|735.8|735.2|734.4|733.8|926
1648478700000|2022-03-28 14:45:00|734.4|733.8|736|735.4|736.2|735.6|734.4|733.8|708
1648479000000|2022-03-28 14:50:00|735.8|735.2|735|734.4|736|735.4|735|734.4|311
1648479300000|2022-03-28 14:55:00|734.8|734.2|734.4|733.8|735|734.4|734.2|733.6|402
1648479600000|2022-03-28 15:00:00|734.2|733.6|735.4|734.8|736|735.4|734.2|733.6|541
1648479900000|2022-03-28 15:05:00|735.5|734.9|735.5|734.9|736.8|736.2|735.2|734.6|536
1648480200000|2022-03-28 15:10:00|735.7|735.1|734.8|734.2|736|735.4|734.3|733.7|447
1648480500000|2022-03-28 15:15:00|734.7|734.1|734.5|733.9|735.3|734.7|734.5|733.9|342
1648480800000|2022-03-28 15:20:00|734.4|733.8|734.3|733.7|734.7|734.1|733.8|733.2|307
1648481100000|2022-03-28 15:25:00|734.2|733.6|734|733.4|734.5|733.9|733.8|733.2|401
1648481400000|2022-03-28 15:30:00|734.1|733.5|733.9|733.3|734.4|733.8|733.7|733.1|409
1648481700000|2022-03-28 15:35:00|733.8|733.2|735.5|734.9|735.5|734.9|733.8|733.2|365
1648482000000|2022-03-28 15:40:00|735.6|735|736.3|735.7|736.6|736|735.5|734.9|345
1648482300000|2022-03-28 15:45:00|736.5|735.9|736.7|736.1|737|736.4|736.4|735.8|366
1648482600000|2022-03-28 15:50:00|736.6|736|736.2|735.6|737|736.4|735.8|735.2|407
1648482900000|2022-03-28 15:55:00|736.1|735.5|736.8|736.2|737.3|736.7|736|735.4|328
1648483200000|2022-03-28 16:00:00|737|736.4|736.9|736.3|737.3|736.7|736.5|735.9|434
1648483500000|2022-03-28 16:05:00|737|736.4|736.4|735.8|737|736.4|736.3|735.7|302
1648483800000|2022-03-28 16:10:00|736.5|735.9|736.5|735.9|737.2|736.6|736.4|735.8|244
1648484100000|2022-03-28 16:15:00|736.4|735.8|736.1|735.5|736.5|735.9|735.9|735.3|256
1648484400000|2022-03-28 16:20:00|736.2|735.6|736.2|735.6|736.6|736|735.9|735.3|270
1648484700000|2022-03-28 16:25:00|736.3|735.7|736.5|735.9|736.8|736.2|736|735.4|185
1648485000000|2022-03-28 16:30:00|736.4|735.8|736|735.4|736.4|735.8|735.9|735.3|281
1648485300000|2022-03-28 16:35:00|735.9|735.3|735.1|734.5|735.9|735.3|734.6|734|506
1648485600000|2022-03-28 16:40:00|735|734.4|735|734.4|735.3|734.7|734.8|734.2|379
1648485900000|2022-03-28 16:45:00|734.8|734.2|734.5|733.9|735|734.4|734.5|733.9|367
1648486200000|2022-03-28 16:50:00|734.6|734|735.6|735|735.6|735|734.5|733.9|306
1648486500000|2022-03-28 16:55:00|735.5|734.9|736.3|735.7|736.3|735.7|735.5|734.9|325
1648486800000|2022-03-28 17:00:00|736.2|735.6|736.6|736|736.8|736.2|735.9|735.3|744
1648487100000|2022-03-28 17:05:00|736.5|735.9|735.4|734.8|736.6|736|735.4|734.8|601
1648487400000|2022-03-28 17:10:00|735.5|734.9|734.9|734.3|735.6|735|734.6|734|231
1648487700000|2022-03-28 17:15:00|735|734.4|735.6|735|735.6|735|734.7|734.1|146
1648488000000|2022-03-28 17:20:00|735.5|734.9|735.6|735|735.8|735.2|735.4|734.8|244
1648488300000|2022-03-28 17:25:00|735.8|735.2|735.5|734.9|735.8|735.2|735.3|734.7|181
1648488600000|2022-03-28 17:30:00|735.4|734.8|735|734.4|735.6|735|734.6|734|228
1648488900000|2022-03-28 17:35:00|735.1|734.5|734.7|734.1|735.3|734.7|734.6|734|315
1648489200000|2022-03-28 17:40:00|734.8|734.2|735.3|734.7|735.3|734.7|734.5|733.9|471
1648489500000|2022-03-28 17:45:00|735.2|734.6|734.9|734.3|735.2|734.6|734.7|734.1|302
1648489800000|2022-03-28 17:50:00|734.6|734|734.9|734.3|735.1|734.5|734.6|734|322
1648490100000|2022-03-28 17:55:00|734.8|734.2|735.3|734.7|735.5|734.9|734.7|734.1|1212
1648490400000|2022-03-28 18:00:00|735.4|734.8|734.8|734.2|735.5|734.9|734.5|733.9|601
1648490700000|2022-03-28 18:05:00|734.7|734.1|735.3|734.7|735.3|734.7|734.5|733.9|1035
1648491000000|2022-03-28 18:10:00|735|734.4|738.8|738.2|739.8|739.2|735|734.4|4513
1648491300000|2022-03-28 18:15:00|738.6|738|737.3|736.7|738.6|738|736.9|736.3|1375
1648512000000|2022-03-29 00:00:00|736|735.4|736.1|735.5|736.2|735.6|735.3|734.7|546
1648512300000|2022-03-29 00:05:00|736.2|735.6|737.6|737|737.8|737.2|736.2|735.6|246
1648512600000|2022-03-29 00:10:00|737.4|736.8|737.4|736.8|737.7|737.1|737.2|736.6|54
1648512900000|2022-03-29 00:15:00|737.3|736.7|737.4|736.8|737.4|736.8|737.1|736.5|82
1648513200000|2022-03-29 00:20:00|737.6|737|737.7|737.1|737.9|737.3|737.6|737|31
1648513500000|2022-03-29 00:25:00|737.6|737|737.8|737.2|737.8|737.2|737.4|736.8|58
1648513800000|2022-03-29 00:30:00|737.7|737.1|737.5|736.9|737.7|737.1|737.5|736.9|29
1648514100000|2022-03-29 00:35:00|737.4|736.8|737.1|736.5|737.4|736.8|736.8|736.2|37
1648514400000|2022-03-29 00:40:00|737.2|736.6|737|736.4|737.2|736.6|736.9|736.3|35
1648514700000|2022-03-29 00:45:00|736.9|736.3|736.5|735.9|736.9|736.3|736.5|735.9|62
1648515000000|2022-03-29 00:50:00|736.3|735.7|736.2|735.6|736.6|736|736.2|735.6|54
1648515300000|2022-03-29 00:55:00|736.3|735.7|736.3|735.7|736.3|735.7|736.3|735.7|13
1648515600000|2022-03-29 01:00:00|736.4|735.8|736.6|736|737|736.4|736.4|735.8|205
1648515900000|2022-03-29 01:05:00|736.5|735.9|736.4|735.8|736.5|735.9|736.2|735.6|18
1648516200000|2022-03-29 01:10:00|736.2|735.6|736.3|735.7|736.4|735.8|735.9|735.3|77
1648516500000|2022-03-29 01:15:00|736.4|735.8|736.4|735.8|736.7|736.1|736.2|735.6|60
1648516800000|2022-03-29 01:20:00|736.3|735.7|736.3|735.7|736.5|735.9|736.2|735.6|13
1648517100000|2022-03-29 01:25:00|736|735.4|735.9|735.3|736.1|735.5|735.7|735.1|50
1648517400000|2022-03-29 01:30:00|735.8|735.2|735.2|734.6|735.9|735.3|735.2|734.6|11
1648517700000|2022-03-29 01:35:00|735.3|734.7|735|734.4|735.3|734.7|734.7|734.1|108
1648518000000|2022-03-29 01:40:00|735.2|734.6|734.9|734.3|735.2|734.6|734.7|734.1|19
1648518300000|2022-03-29 01:45:00|734.8|734.2|735.2|734.6|735.4|734.8|734.8|734.2|34
1648518600000|2022-03-29 01:50:00|735.3|734.7|735.2|734.6|735.4|734.8|735.1|734.5|21
1648518900000|2022-03-29 01:55:00|735.1|734.5|735.2|734.6|735.4|734.8|735.1|734.5|67
1648519200000|2022-03-29 02:00:00|735.1|734.5|735|734.4|735.3|734.7|734.9|734.3|10
1648519500000|2022-03-29 02:05:00|734.7|734.1|734.5|733.9|734.7|734.1|734.4|733.8|73
1648519800000|2022-03-29 02:10:00|734.4|733.8|734.2|733.6|734.5|733.9|733.7|733.1|97
1648520100000|2022-03-29 02:15:00|734.1|733.5|734.1|733.5|734.1|733.5|733.7|733.1|30
1648520400000|2022-03-29 02:20:00|734|733.4|733.8|733.2|734|733.4|733.7|733.1|70
1648520700000|2022-03-29 02:25:00|733.7|733.1|734|733.4|734.2|733.6|733.7|733.1|21
1648521000000|2022-03-29 02:30:00|733.9|733.3|733.7|733.1|734|733.4|733.7|733.1|70
1648521300000|2022-03-29 02:35:00|733.8|733.2|734|733.4|734|733.4|733.7|733.1|62
1648521600000|2022-03-29 02:40:00|733.9|733.3|734.8|734.2|734.8|734.2|733.7|733.1|182
1648521900000|2022-03-29 02:45:00|734.9|734.3|734.4|733.8|734.9|734.3|734.2|733.6|30
1648522200000|2022-03-29 02:50:00|734.5|733.9|735.1|734.5|735.2|734.6|734.2|733.6|74
1648522500000|2022-03-29 02:55:00|735|734.4|735.2|734.6|735.2|734.6|734.7|734.1|78
1648522800000|2022-03-29 03:00:00|734.9|734.3|735|734.4|735.1|734.5|734.7|734.1|98
1648523100000|2022-03-29 03:05:00|735.1|734.5|734.6|734|735.2|734.6|734.6|734|90
1648523400000|2022-03-29 03:10:00|734.7|734.1|735.2|734.6|735.3|734.7|734.6|734|50
1648523700000|2022-03-29 03:15:00|735.1|734.5|734.8|734.2|735.3|734.7|734.8|734.2|17
1648524000000|2022-03-29 03:20:00|734.9|734.3|734.9|734.3|735|734.4|734.6|734|17
1648524300000|2022-03-29 03:25:00|735|734.4|734.6|734|735|734.4|734.5|733.9|30
1648524600000|2022-03-29 03:30:00|734.5|733.9|734.1|733.5|734.6|734|734.1|733.5|12
1648524900000|2022-03-29 03:35:00|734|733.4|734|733.4|734.1|733.5|733.9|733.3|33
1648525200000|2022-03-29 03:40:00|734.1|733.5|733.8|733.2|734.3|733.7|733.8|733.2|21
1648525500000|2022-03-29 03:45:00|733.7|733.1|733.8|733.2|733.9|733.3|733.6|733|15
1648525800000|2022-03-29 03:50:00|733.6|733|733.6|733|733.7|733.1|733.6|733|11
1648526100000|2022-03-29 03:55:00|733.5|732.9|733.6|733|733.6|733|733.4|732.8|15
1648526400000|2022-03-29 04:00:00|733.8|733.2|733.5|732.9|733.8|733.2|733.5|732.9|16
1648526700000|2022-03-29 04:05:00|733.6|733|733.5|732.9|733.6|733|733.4|732.8|3
1648527000000|2022-03-29 04:10:00|733.4|732.8|733.4|732.8|733.6|733|733.4|732.8|12
1648527300000|2022-03-29 04:15:00|733.6|733|733.6|733|733.6|733|733.5|732.9|12
1648527600000|2022-03-29 04:20:00|733.8|733.2|733.9|733.3|734|733.4|733.8|733.2|29
1648527900000|2022-03-29 04:25:00|734|733.4|734|733.4|734.1|733.5|733.9|733.3|10
1648528200000|2022-03-29 04:30:00|733.9|733.3|733.9|733.3|734.1|733.5|733.6|733|16
1648528500000|2022-03-29 04:35:00|||||||||4
1648528800000|2022-03-29 04:40:00|734|733.4|733.9|733.3|734|733.4|733.8|733.2|14
1648529100000|2022-03-29 04:45:00|||||||||7
1648529400000|2022-03-29 04:50:00|734|733.4|733.9|733.3|734.2|733.6|733.9|733.3|25
1648529700000|2022-03-29 04:55:00|||||||||5
1648530000000|2022-03-29 05:00:00|734|733.4|734|733.4|734|733.4|733.9|733.3|18
1648530300000|2022-03-29 05:05:00|733.9|733.3|734.1|733.5|734.2|733.6|733.9|733.3|17
1648530600000|2022-03-29 05:10:00|734.2|733.6|734.2|733.6|734.2|733.6|734.1|733.5|15
1648530900000|2022-03-29 05:15:00|734.3|733.7|734.2|733.6|734.3|733.7|734.2|733.6|3
1648531200000|2022-03-29 05:20:00|734.1|733.5|734.1|733.5|734.2|733.6|733.9|733.3|14
1648531500000|2022-03-29 05:25:00|734.4|733.8|734.4|733.8|734.4|733.8|734.2|733.6|35
1648531800000|2022-03-29 05:30:00|734.3|733.7|735|734.4|735.3|734.7|734.3|733.7|50
1648532100000|2022-03-29 05:35:00|735.1|734.5|735.1|734.5|735.2|734.6|734.9|734.3|15
1648532400000|2022-03-29 05:40:00|735.2|734.6|734.8|734.2|735.2|734.6|734.7|734.1|13
1648532700000|2022-03-29 05:45:00|734.9|734.3|734.4|733.8|734.9|734.3|734.4|733.8|46
1648533000000|2022-03-29 05:50:00|734.1|733.5|734.2|733.6|734.4|733.8|734|733.4|36
1648533300000|2022-03-29 05:55:00|734.3|733.7|734.5|733.9|734.8|734.2|734.1|733.5|30
1648533600000|2022-03-29 06:00:00|734.4|733.8|734.4|733.8|734.5|733.9|734.1|733.5|16
1648533900000|2022-03-29 06:05:00|734.5|733.9|734.5|733.9|734.7|734.1|734.4|733.8|36
1648534200000|2022-03-29 06:10:00|734.6|734|734.5|733.9|734.7|734.1|734.4|733.8|8
1648534500000|2022-03-29 06:15:00|734.4|733.8|734.6|734|734.8|734.2|734.4|733.8|10
1648534800000|2022-03-29 06:20:00|734.7|734.1|734.8|734.2|735.2|734.6|734.7|734.1|64
1648535100000|2022-03-29 06:25:00|734.9|734.3|735.5|734.9|735.5|734.9|734.9|734.3|51
1648535400000|2022-03-29 06:30:00|735.4|734.8|734.9|734.3|735.5|734.9|734.6|734|61
1648535700000|2022-03-29 06:35:00|734.8|734.2|734.9|734.3|735.3|734.7|734.6|734|43
1648536000000|2022-03-29 06:40:00|735|734.4|734.5|733.9|735.2|734.6|734.5|733.9|11
1648536300000|2022-03-29 06:45:00|734.6|734|734.7|734.1|734.9|734.3|734.4|733.8|27
1648536600000|2022-03-29 06:50:00|734.8|734.2|734.2|733.6|734.9|734.3|734.2|733.6|38
1648536900000|2022-03-29 06:55:00|734.3|733.7|734.3|733.7|734.4|733.8|734.2|733.6|21
1648537200000|2022-03-29 07:00:00|734.2|733.6|734.4|733.8|734.4|733.8|734|733.4|50
1648537500000|2022-03-29 07:05:00|734.5|733.9|735.2|734.6|735.3|734.7|734.5|733.9|86
1648537800000|2022-03-29 07:10:00|735.1|734.5|734.9|734.3|735.2|734.6|734.7|734.1|36
1648538100000|2022-03-29 07:15:00|735|734.4|735.1|734.5|735.3|734.7|734.7|734.1|41
1648538400000|2022-03-29 07:20:00|735|734.4|735.2|734.6|735.3|734.7|735|734.4|18
1648538700000|2022-03-29 07:25:00|735.3|734.7|735.5|734.9|735.9|735.3|735.2|734.6|94
1648539000000|2022-03-29 07:30:00|735.4|734.8|735.6|735|735.7|735.1|735.2|734.6|35
1648539300000|2022-03-29 07:35:00|735.5|734.9|735|734.4|735.9|735.3|735|734.4|26
1648539600000|2022-03-29 07:40:00|734.9|734.3|734.7|734.1|735.2|734.6|734.5|733.9|45
1648539900000|2022-03-29 07:45:00|734.8|734.2|734.7|734.1|734.9|734.3|734.5|733.9|22
1648540200000|2022-03-29 07:50:00|734.8|734.2|734.9|734.3|735.2|734.6|734.6|734|25
1648540500000|2022-03-29 07:55:00|734.8|734.2|734.9|734.3|735.2|734.6|734.8|734.2|29
1648540800000|2022-03-29 08:00:00|734.8|734.2|735|734.4|735.2|734.6|734.7|734.1|38
1648541100000|2022-03-29 08:05:00|735.1|734.5|735|734.4|735.1|734.5|734.6|734|39
1648541400000|2022-03-29 08:10:00|734.9|734.3|735|734.4|735.1|734.5|734.8|734.2|16
1648541700000|2022-03-29 08:15:00|734.9|734.3|735|734.4|735.3|734.7|734.9|734.3|27
1648542000000|2022-03-29 08:20:00|735.1|734.5|735.3|734.7|735.4|734.8|735.1|734.5|18
1648542300000|2022-03-29 08:25:00|735.2|734.6|735.3|734.7|735.4|734.8|735.2|734.6|55
1648542600000|2022-03-29 08:30:00|735.2|734.6|736.2|735.6|736.3|735.7|735.2|734.6|145
1648542900000|2022-03-29 08:35:00|736.3|735.7|736.2|735.6|736.3|735.7|736.1|735.5|34
1648543200000|2022-03-29 08:40:00|736.3|735.7|735.6|735|736.3|735.7|735.3|734.7|57
1648543500000|2022-03-29 08:45:00|735.5|734.9|735.4|734.8|735.6|735|735.3|734.7|8
1648543800000|2022-03-29 08:50:00|735.3|734.7|735.4|734.8|735.6|735|735.2|734.6|20
1648544100000|2022-03-29 08:55:00|735.5|734.9|735.7|735.1|735.8|735.2|735.5|734.9|7
1648544400000|2022-03-29 09:00:00|735.8|735.2|736.4|735.8|736.5|735.9|735.8|735.2|21
1648544700000|2022-03-29 09:05:00|736.2|735.6|734|733.4|736.2|735.6|734|733.4|332
1648545000000|2022-03-29 09:10:00|734.1|733.5|734.3|733.7|734.3|733.7|733.9|733.3|154
1648545300000|2022-03-29 09:15:00|734.4|733.8|734|733.4|734.6|734|733.9|733.3|46
1648545600000|2022-03-29 09:20:00|734.1|733.5|733.9|733.3|734.3|733.7|733.9|733.3|84
1648545900000|2022-03-29 09:25:00|734|733.4|734.1|733.5|734.3|733.7|733.9|733.3|52
1648546200000|2022-03-29 09:30:00|734|733.4|733.3|732.7|734|733.4|733.2|732.6|98
1648546500000|2022-03-29 09:35:00|733.4|732.8|733.2|732.6|733.5|732.9|733|732.4|93
1648546800000|2022-03-29 09:40:00|733.1|732.5|733.7|733.1|733.8|733.2|733|732.4|69
1648547100000|2022-03-29 09:45:00|733.6|733|733.4|732.8|733.9|733.3|733.3|732.7|40
1648547400000|2022-03-29 09:50:00|733.3|732.7|733.8|733.2|733.8|733.2|733.3|732.7|56
1648547700000|2022-03-29 09:55:00|733.6|733|733.6|733|733.9|733.3|733.5|732.9|20
1648548000000|2022-03-29 10:00:00|733.4|732.8|733.2|732.6|733.9|733.3|733.2|732.6|67
1648548300000|2022-03-29 10:05:00|733.4|732.8|733.4|732.8|733.8|733.2|733.2|732.6|63
1648548600000|2022-03-29 10:10:00|733.5|732.9|733.6|733|733.8|733.2|733.2|732.6|38
1648548900000|2022-03-29 10:15:00|733.5|732.9|733.7|733.1|733.9|733.3|733.4|732.8|69
1648549200000|2022-03-29 10:20:00|733.8|733.2|733.1|732.5|733.8|733.2|733.1|732.5|210
1648549500000|2022-03-29 10:25:00|733.3|732.7|733.5|732.9|733.9|733.3|733.1|732.5|340
1648549800000|2022-03-29 10:30:00|733.6|733|734.1|733.5|734.2|733.6|733.5|732.9|128
1648550100000|2022-03-29 10:35:00|734|733.4|733.8|733.2|734.1|733.5|733.8|733.2|35
1648550400000|2022-03-29 10:40:00|733.7|733.1|733.3|732.7|733.7|733.1|733.2|732.6|69
1648550700000|2022-03-29 10:45:00|733.2|732.6|733.4|732.8|733.6|733|733.1|732.5|146
1648551000000|2022-03-29 10:50:00|733.5|732.9|733.5|732.9|733.7|733.1|733.4|732.8|69
1648551300000|2022-03-29 10:55:00|733.6|733|733.8|733.2|734|733.4|733.5|732.9|76
1648551600000|2022-03-29 11:00:00|733.7|733.1|733.6|733|733.8|733.2|733.5|732.9|67
1648551900000|2022-03-29 11:05:00|733.5|732.9|734.1|733.5|734.3|733.7|733.5|732.9|227
1648552200000|2022-03-29 11:10:00|734|733.4|734.3|733.7|734.6|734|733.9|733.3|147
1648552500000|2022-03-29 11:15:00|734.2|733.6|734.1|733.5|734.6|734|733.9|733.3|78
1648552800000|2022-03-29 11:20:00|734.2|733.6|734.6|734|734.7|734.1|734.2|733.6|43
1648553100000|2022-03-29 11:25:00|734.7|734.1|734.7|734.1|734.8|734.2|734.5|733.9|84
1648553400000|2022-03-29 11:30:00|734.8|734.2|735.8|735.2|736.1|735.5|734.7|734.1|108
1648553700000|2022-03-29 11:35:00|735.7|735.1|734.9|734.3|735.7|735.1|734.7|734.1|108
1648554000000|2022-03-29 11:40:00|735|734.4|733.4|732.8|735|734.4|733.2|732.6|450
1648554300000|2022-03-29 11:45:00|733.5|732.9|731|730.4|733.7|733.1|730.9|730.3|682
1648554600000|2022-03-29 11:50:00|731.1|730.5|727.3|726.7|731.1|730.5|726.9|726.3|1806
1648554900000|2022-03-29 11:55:00|727.2|726.6|727.2|726.6|727.8|727.2|726.9|726.3|710
1648555200000|2022-03-29 12:00:00|727.3|726.7|724.3|723.7|727.3|726.7|723.9|723.3|1830
1648555500000|2022-03-29 12:05:00|724.1|723.5|721.5|720.9|724.3|723.7|720.5|719.9|1708
1648555800000|2022-03-29 12:10:00|721.6|721|720.4|719.8|722.6|721.9|720.1|719.5|2375
1648556100000|2022-03-29 12:15:00|720.5|719.9|722.4|721.8|723.1|722.5|720.5|719.9|1721
1648556400000|2022-03-29 12:20:00|721.9|721.3|720.6|720|722.3|721.7|719.9|719.3|1453
1648556700000|2022-03-29 12:25:00|720.4|719.8|718.6|718|721.1|720.5|718.5|717.9|1366
1648557000000|2022-03-29 12:30:00|718.7|718.1|714.1|713.5|718.7|718.1|713.7|713.1|2294
1648557300000|2022-03-29 12:35:00|714.2|713.6|713.1|712.5|715.8|715.2|713.1|712.5|1305
1648557600000|2022-03-29 12:40:00|713.2|712.6|714.5|713.9|715.3|714.7|712.3|711.7|1049
1648560600000|2022-03-29 13:30:00|716.1|715.5|708.7|708.1|716.2|715.6|708.4|707.8|5231
1648560900000|2022-03-29 13:35:00|708.8|708.2|704|703.4|708.8|708.2|703.8|703.2|4161
1648561200000|2022-03-29 13:40:00|704.1|703.5|703.9|703.3|704.6|704|703.8|703.2|1949
1648561500000|2022-03-29 13:45:00|||||||||1367
1648561800000|2022-03-29 13:50:00|704.3|703.7|703.9|703.3|704.9|704.2|703.9|703.3|1214
1648562100000|2022-03-29 13:55:00|704.5|703.9|705.1|704.5|705.1|704.5|704|703.4|780
1648562400000|2022-03-29 14:00:00|704.9|704.3|704.7|704.1|705.3|704.7|704.6|704|1281
1648562700000|2022-03-29 14:05:00|704.8|704.2|704.8|704.2|706.6|706|704.4|703.8|1337
1648563000000|2022-03-29 14:10:00|705|704.4|708.2|707.6|708.3|707.7|704.7|704.1|1461
1648563300000|2022-03-29 14:15:00|707.9|707.3|707.2|706.6|708.7|708.1|706.7|706.1|1585
1648563600000|2022-03-29 14:20:00|707|706.4|708.8|708.2|709.7|709.1|707|706.4|1428
1648563900000|2022-03-29 14:25:00|709.2|708.6|708.5|707.9|709.2|708.6|707.2|706.6|1282
1648564200000|2022-03-29 14:30:00|708.3|707.7|706.6|706|708.4|707.8|706.1|705.5|1085
1648564500000|2022-03-29 14:35:00|706.5|705.9|705.2|704.6|706.7|706.1|704.6|704|1387
1648564800000|2022-03-29 14:40:00|705.3|704.7|707.9|707.3|709.4|708.8|705.1|704.5|1227
1648565100000|2022-03-29 14:45:00|707.8|707.2|710.4|709.8|712|711.4|707.6|707|1076
1648565400000|2022-03-29 14:50:00|710.3|709.7|710.8|710.2|711.5|710.9|709.7|709.1|935
1648565700000|2022-03-29 14:55:00|710.9|710.3|710|709.4|712.6|712|709.8|709.2|1250
1648566000000|2022-03-29 15:00:00|709.9|709.3|711.2|710.6|711.2|710.6|709.5|708.9|1115
1648566300000|2022-03-29 15:05:00|711.1|710.5|711|710.4|711.5|710.9|709.1|708.5|1281
1648566600000|2022-03-29 15:10:00|710.9|710.3|711.6|711|711.6|711|710.9|710.3|833
1648566900000|2022-03-29 15:15:00|711.4|710.8|712.2|711.6|712.4|711.8|711.1|710.5|451
1648567200000|2022-03-29 15:20:00|712.1|711.5|712.4|711.8|714.1|713.5|711.7|711.1|1728
1648567500000|2022-03-29 15:25:00|712.1|711.5|712.8|712.2|713.4|712.8|711.6|711|1113
1648567800000|2022-03-29 15:30:00|712.9|712.3|714|713.4|714.2|713.6|711.7|711.1|1147
1648568100000|2022-03-29 15:35:00|713.9|713.3|714.9|714.3|715.1|714.5|713.1|712.5|1146
1648568400000|2022-03-29 15:40:00|715|714.4|715.2|714.6|715.9|715.3|713.5|712.9|1235
1648568700000|2022-03-29 15:45:00|715.3|714.7|714.4|713.8|715.9|715.3|714.3|713.7|1025
1648569000000|2022-03-29 15:50:00|714.3|713.7|715|714.4|715|714.4|713.1|712.5|1273
1648569300000|2022-03-29 15:55:00|714.8|714.2|714.4|713.8|715.1|714.5|713.8|713.2|422
1648569600000|2022-03-29 16:00:00|714.3|713.7|713.3|712.7|715|714.4|712.7|712.1|450
1648569900000|2022-03-29 16:05:00|713.2|712.6|711.9|711.3|713.8|713.2|711.8|711.2|341
1648570200000|2022-03-29 16:10:00|712|711.4|714.7|714.1|714.7|714.1|711.9|711.3|407
1648570500000|2022-03-29 16:15:00|714.9|714.3|714.9|714.3|714.9|714.3|713.4|712.8|593
1648570800000|2022-03-29 16:20:00|715|714.4|713.3|712.7|715.4|714.8|712.7|712.1|399
1648571100000|2022-03-29 16:25:00|713.2|712.6|712.4|711.8|713.2|712.6|712.2|711.6|339
1648571400000|2022-03-29 16:30:00|712.7|712.1|713.4|712.8|713.4|712.8|712.3|711.7|551
1648571700000|2022-03-29 16:35:00|713.5|712.9|713.9|713.3|714.4|713.8|713.4|712.8|346
1648572000000|2022-03-29 16:40:00|714|713.4|715.8|715.2|716|715.4|713.9|713.3|395
1648572300000|2022-03-29 16:45:00|714.9|714.3|712.9|712.3|715.1|714.5|712.7|712.1|574
1648572600000|2022-03-29 16:50:00|713|712.4|712.2|711.6|713.2|712.6|711.9|711.3|420
1648572900000|2022-03-29 16:55:00|712.4|711.8|711.9|711.3|713.3|712.7|711.8|711.2|681
1648573200000|2022-03-29 17:00:00|712.2|711.6|711.8|711.2|712.4|711.8|711.6|711|389
1648573500000|2022-03-29 17:05:00|712.1|711.5|713.1|712.5|713.2|712.6|711.6|711|289
1648573800000|2022-03-29 17:10:00|713|712.4|714.6|714|714.7|714.1|712.6|712|691
1648574100000|2022-03-29 17:15:00|714.5|713.9|714|713.4|715.1|714.5|713.5|712.9|564
1648574400000|2022-03-29 17:20:00|714.1|713.5|713.3|712.7|714.3|713.7|713.1|712.5|213
1648574700000|2022-03-29 17:25:00|713.4|712.8|714.3|713.7|714.8|714.2|713.3|712.7|371
1648575000000|2022-03-29 17:30:00|714.5|713.9|713.8|713.2|714.5|713.9|712.7|712.1|553
1648575300000|2022-03-29 17:35:00|713.9|713.3|713.4|712.8|714.2|713.6|712.7|712.1|312
1648575600000|2022-03-29 17:40:00|713.3|712.7|713.1|712.5|714.1|713.5|712.9|712.3|388
1648575900000|2022-03-29 17:45:00|713|712.4|714.2|713.6|714.4|713.8|713|712.4|612
1648576200000|2022-03-29 17:50:00|714.1|713.5|714.6|714|715.4|714.8|713.5|712.9|601
1648576500000|2022-03-29 17:55:00|714.8|714.2|714.6|714|715|714.4|714.4|713.8|667
1648576800000|2022-03-29 18:00:00|714.4|713.8|714.5|713.9|715.1|714.5|713.9|713.3|767
1648577100000|2022-03-29 18:05:00|714.8|714.2|717.5|716.9|717.8|717.2|714.3|713.7|1977
1648577400000|2022-03-29 18:10:00|717.4|716.8|716.6|716|717.6|717|715.7|715.1|3147
1648577700000|2022-03-29 18:15:00|716.3|715.7|718.7|718.1|719|718.4|716.3|715.7|1383
1648598400000|2022-03-30 00:00:00|718.3|717.7|717.7|717.1|720.6|720|717.5|716.9|415
1648598700000|2022-03-30 00:05:00|717.6|717|719.7|719.1|719.7|719.1|717.5|716.9|119
1648599000000|2022-03-30 00:10:00|719.8|719.2|720.8|720.2|720.8|720.2|719.5|718.9|167
1648599300000|2022-03-30 00:15:00|720.7|720.1|721.6|721|721.9|721.3|720.1|719.5|134
1648599600000|2022-03-30 00:20:00|721.7|721.1|720.8|720.2|721.7|721.1|720.2|719.6|115
1648599900000|2022-03-30 00:25:00|720.9|720.3|719.8|719.2|720.9|720.3|719.8|719.2|56
1648600200000|2022-03-30 00:30:00|720.1|719.5|719.8|719.2|720.5|719.9|719.8|719.2|49
1648600500000|2022-03-30 00:35:00|719.9|719.3|720.1|719.5|720.5|719.9|719.9|719.3|37
1648600800000|2022-03-30 00:40:00|720|719.4|719.6|719|720.2|719.6|719.6|719|36
1648601100000|2022-03-30 00:45:00|719.8|719.2|719.3|718.7|719.9|719.3|719.3|718.7|34
1648601400000|2022-03-30 00:50:00|719.4|718.8|719.7|719.1|720.1|719.5|719.3|718.7|44
1648601700000|2022-03-30 00:55:00|719.6|719|720.4|719.8|720.5|719.9|719.6|719|38
1648602000000|2022-03-30 01:00:00|720.6|720|720.6|720|721.2|720.6|720.2|719.6|58
1648602300000|2022-03-30 01:05:00|720.7|720.1|721|720.4|721.4|720.8|720.4|719.8|26
1648602600000|2022-03-30 01:10:00|720.9|720.3|718.8|718.2|720.9|720.3|718.5|717.9|79
1648602900000|2022-03-30 01:15:00|719|718.4|717.9|717.3|719|718.4|717.8|717.2|71
1648603200000|2022-03-30 01:20:00|718|717.4|718.7|718.1|719.3|718.7|718|717.4|66
1648603500000|2022-03-30 01:25:00|718.8|718.2|718.9|718.3|719.3|718.7|718.4|717.8|20
1648603800000|2022-03-30 01:30:00|718.8|718.2|718.5|717.9|719.1|718.5|718.4|717.8|24
1648604100000|2022-03-30 01:35:00|718.4|717.8|718.9|718.3|718.9|718.3|718.4|717.8|14
1648604400000|2022-03-30 01:40:00|719|718.4|719.4|718.8|719.6|719|719|718.4|14
1648604700000|2022-03-30 01:45:00|719.3|718.7|719.2|718.6|719.5|718.9|719|718.4|17
1648605000000|2022-03-30 01:50:00|719.1|718.5|720.4|719.8|720.4|719.8|718.9|718.3|42
1648605300000|2022-03-30 01:55:00|720.3|719.7|720|719.4|720.6|720|720|719.4|24
1648605600000|2022-03-30 02:00:00|719.9|719.3|720.5|719.9|720.5|719.9|719.6|719|21
1648605900000|2022-03-30 02:05:00|720.6|720|720.7|720.1|720.9|720.3|720.5|719.9|73
1648606200000|2022-03-30 02:10:00|720.6|720|720.5|719.9|720.7|720.1|720.5|719.9|12
1648606500000|2022-03-30 02:15:00|720.6|720|720|719.4|720.7|720.1|719.9|719.3|5
1648606800000|2022-03-30 02:20:00|719.9|719.3|719.9|719.3|720|719.4|719.7|719.1|16
1648607100000|2022-03-30 02:25:00|720|719.4|720|719.4|720.1|719.5|719.9|719.3|25
1648607400000|2022-03-30 02:30:00|719.9|719.3|719.7|719.1|720.2|719.6|719.5|718.9|25
1648607700000|2022-03-30 02:35:00|719.9|719.3|720.2|719.6|720.4|719.8|719.8|719.2|45
1648608000000|2022-03-30 02:40:00|720.1|719.5|720.1|719.5|720.2|719.6|720.1|719.5|4
1648608300000|2022-03-30 02:45:00|720|719.4|719.9|719.3|720.1|719.5|719.8|719.2|9
1648608600000|2022-03-30 02:50:00|720|719.4|719.3|718.7|720.1|719.5|719.1|718.5|41
1648608900000|2022-03-30 02:55:00|719.4|718.8|718.9|718.3|719.7|719.1|718.7|718.1|51
1648609200000|2022-03-30 03:00:00|719|718.4|719.3|718.7|719.3|718.7|718.9|718.3|8
1648609500000|2022-03-30 03:05:00|719.2|718.6|719.5|718.9|719.6|719|719.2|718.6|8
1648609800000|2022-03-30 03:10:00|719.6|719|719.6|719|719.9|719.3|719.3|718.7|20
1648610100000|2022-03-30 03:15:00|719.5|718.9|719.7|719.1|719.8|719.2|719.4|718.8|5
1648610400000|2022-03-30 03:20:00|719.8|719.2|719.9|719.3|720.2|719.6|719.7|719.1|19
1648610700000|2022-03-30 03:25:00|720|719.4|720.1|719.5|720.2|719.6|719.8|719.2|11
1648611000000|2022-03-30 03:30:00|720.2|719.6|720.3|719.7|720.3|719.7|719.9|719.3|3
1648611300000|2022-03-30 03:35:00|720.2|719.6|719.9|719.3|720.2|719.6|719.9|719.3|7
1648611600000|2022-03-30 03:40:00|720.1|719.5|719.9|719.3|720.1|719.5|719.9|719.3|1
1648611900000|2022-03-30 03:45:00|720.1|719.5|720.4|719.8|720.4|719.8|720.1|719.5|13
1648612200000|2022-03-30 03:50:00|720.3|719.7|720.6|720|720.6|720|720.3|719.7|3
1648612500000|2022-03-30 03:55:00|720.3|719.7|720.2|719.6|720.5|719.9|720.2|719.6|16
1648612800000|2022-03-30 04:00:00|720.3|719.7|720.4|719.8|720.4|719.8|720.2|719.6|3
1648613100000|2022-03-30 04:05:00|720.2|719.6|720.5|719.9|720.6|720|720.2|719.6|44
1648613400000|2022-03-30 04:10:00|720.6|720|721.6|721|722.2|721.6|720.5|719.9|294
1648613700000|2022-03-30 04:15:00|721.7|721.1|721.7|721.1|721.8|721.2|721.4|720.8|64
1648614000000|2022-03-30 04:20:00|721.8|721.2|722.1|721.5|722.2|721.6|721.6|721|22
1648614300000|2022-03-30 04:25:00|722.2|721.6|722|721.4|722.3|721.7|722|721.4|49
1648614600000|2022-03-30 04:30:00|721.9|721.3|721.6|721|721.9|721.3|721.5|720.9|14
1648614900000|2022-03-30 04:35:00|721.7|721.1|721.9|721.3|721.9|721.3|721.7|721.1|4
1648615200000|2022-03-30 04:40:00|||||||||20
1648615500000|2022-03-30 04:45:00|722|721.4|722|721.4|722|721.4|721.9|721.3|12
1648615800000|2022-03-30 04:50:00|721.9|721.3|721.5|720.9|722|721.4|721.4|720.8|18
1648616100000|2022-03-30 04:55:00|721.4|720.8|721.5|720.9|721.5|720.9|721.4|720.8|8
1648616400000|2022-03-30 05:00:00|721.6|721|721.5|720.9|721.6|721|721.3|720.7|19
1648616700000|2022-03-30 05:05:00|721.7|721.1|721.8|721.2|722|721.4|721.7|721.1|26
1648617000000|2022-03-30 05:10:00|721.9|721.3|721.8|721.2|722|721.4|721.8|721.2|2
1648617300000|2022-03-30 05:15:00|721.7|721.1|721.5|720.9|721.7|721.1|721.3|720.7|25
1648617600000|2022-03-30 05:20:00|721.6|721|721.6|721|721.7|721.1|721.5|720.9|22
1648617900000|2022-03-30 05:25:00|721.5|720.9|721.3|720.7|721.5|720.9|721.3|720.7|9
1648618200000|2022-03-30 05:30:00|721.5|720.9|722.1|721.5|722.2|721.6|721.5|720.9|25
1648618500000|2022-03-30 05:35:00|722.2|721.6|722|721.4|722.3|721.7|721.8|721.2|13
1648618800000|2022-03-30 05:40:00|722.1|721.5|721.5|720.9|722.2|721.6|721.5|720.9|23
1648619100000|2022-03-30 05:45:00|721.2|720.6|721.6|721|721.6|721|721|720.4|58
1648619400000|2022-03-30 05:50:00|721.5|720.9|721.3|720.7|721.6|721|721.3|720.7|9
1648619700000|2022-03-30 05:55:00|721.4|720.8|721.9|721.3|721.9|721.3|721.3|720.7|16
1648620000000|2022-03-30 06:00:00|721.8|721.2|722.4|721.8|722.4|721.8|721.4|720.8|50
1648620300000|2022-03-30 06:05:00|722.3|721.7|722.4|721.8|722.4|721.8|721.6|721|37
1648620600000|2022-03-30 06:10:00|722.3|721.7|721.5|720.9|722.4|721.8|721.3|720.7|20
1648620900000|2022-03-30 06:15:00|721.6|721|722.1|721.5|722.1|721.5|721.5|720.9|6
1648621200000|2022-03-30 06:20:00|722|721.4|722.3|721.7|722.4|721.8|721.9|721.3|28
1648621500000|2022-03-30 06:25:00|722.1|721.5|722.1|721.5|722.3|721.7|722|721.4|8
1648621800000|2022-03-30 06:30:00|722|721.4|720.8|720.2|722.1|721.5|720.8|720.2|24
1648622100000|2022-03-30 06:35:00|721.1|720.5|720.2|719.6|721.3|720.7|720.1|719.5|65
1648622400000|2022-03-30 06:40:00|720.3|719.7|720.2|719.6|720.4|719.8|719.9|719.3|50
1648622700000|2022-03-30 06:45:00|720.3|719.7|720.1|719.5|720.4|719.8|720|719.4|20
1648623000000|2022-03-30 06:50:00|720.2|719.6|720.8|720.2|720.8|720.2|720.2|719.6|18
1648623300000|2022-03-30 06:55:00|720.9|720.3|721.7|721.1|721.7|721.1|720.9|720.3|62
1648623600000|2022-03-30 07:00:00|721.5|720.9|722.2|721.6|722.3|721.7|721.3|720.7|40
1648623900000|2022-03-30 07:05:00|722.3|721.7|722.2|721.6|722.5|721.9|722|721.4|26
1648624200000|2022-03-30 07:10:00|722|721.4|722.4|721.8|722.7|722.1|722|721.4|48
1648624500000|2022-03-30 07:15:00|722.3|721.7|721.4|720.8|722.3|721.7|721.4|720.8|43
1648624800000|2022-03-30 07:20:00|721.3|720.7|721.7|721.1|721.8|721.2|721.3|720.7|32
1648625100000|2022-03-30 07:25:00|721.5|720.9|722.2|721.6|722.2|721.6|721.2|720.6|17
1648625400000|2022-03-30 07:30:00|722.4|721.8|722.5|721.9|722.8|722.2|722.3|721.7|27
1648625700000|2022-03-30 07:35:00|722.3|721.7|721.9|721.3|722.5|721.9|721.8|721.2|15
1648626000000|2022-03-30 07:40:00|722|721.4|721.9|721.3|722.3|721.7|721.7|721.1|45
1648626300000|2022-03-30 07:45:00|722|721.4|722.5|721.9|722.7|722.1|722|721.4|20
1648626600000|2022-03-30 07:50:00|722.6|722|723.3|722.7|723.9|723.3|722.6|722|192
1648626900000|2022-03-30 07:55:00|723.4|722.8|723.8|723.2|723.8|723.2|723|722.4|52
1648627200000|2022-03-30 08:00:00|723.9|723.3|723|722.4|723.9|723.3|723|722.4|81
1648627500000|2022-03-30 08:05:00|722.7|722.1|722.3|721.7|722.8|722.2|722|721.4|37
1648627800000|2022-03-30 08:10:00|722.5|721.9|721.9|721.3|722.6|722|721.5|720.9|28
1648628100000|2022-03-30 08:15:00|721.8|721.2|720.7|720.1|721.8|721.2|720.5|719.9|32
1648628400000|2022-03-30 08:20:00|720.6|720|720.7|720.1|721|720.4|720.5|719.9|41
1648628700000|2022-03-30 08:25:00|720.5|719.9|721.3|720.7|721.4|720.8|720.5|719.9|24
1648629000000|2022-03-30 08:30:00|721.2|720.6|721.7|721.1|721.9|721.3|720.9|720.3|71
1648629300000|2022-03-30 08:35:00|721.5|720.9|722.5|721.9|722.5|721.9|721.3|720.7|24
1648629600000|2022-03-30 08:40:00|722.4|721.8|722.2|721.6|722.5|721.9|722.1|721.5|18
1648629900000|2022-03-30 08:45:00|722.5|721.9|722.1|721.5|722.7|722.1|721.8|721.2|20
1648630200000|2022-03-30 08:50:00|722.2|721.6|722.1|721.5|722.4|721.8|721.8|721.2|20
1648630500000|2022-03-30 08:55:00|722.3|721.7|722.5|721.9|722.6|722|721.7|721.1|22
1648630800000|2022-03-30 09:00:00|722.6|722|723.6|723|723.9|723.3|722.2|721.6|116
1648631100000|2022-03-30 09:05:00|724|723.4|724.2|723.6|725|724.4|723.9|723.3|147
1648631400000|2022-03-30 09:10:00|724.1|723.5|724.8|724.2|725|724.4|724.1|723.5|88
1648631700000|2022-03-30 09:15:00|724.6|724|724.4|723.8|724.8|724.2|724.3|723.7|24
1648632000000|2022-03-30 09:20:00|724.3|723.7|723.7|723.1|724.3|723.7|723.6|723|17
1648632300000|2022-03-30 09:25:00|723.8|723.2|724|723.4|724.4|723.8|723.8|723.2|33
1648632600000|2022-03-30 09:30:00|723.9|723.3|724.4|723.8|724.5|723.9|723.6|723|42
1648632900000|2022-03-30 09:35:00|724.5|723.9|724.5|723.9|724.6|724|723.8|723.2|31
1648633200000|2022-03-30 09:40:00|724.3|723.7|723.8|723.2|724.3|723.7|723.7|723.1|15
1648633500000|2022-03-30 09:45:00|724|723.4|724.9|724.3|725.2|724.6|723.8|723.2|51
1648633800000|2022-03-30 09:50:00|724.8|724.2|723.9|723.3|725.2|724.6|723.3|722.7|136
1648634100000|2022-03-30 09:55:00|724|723.4|724.2|723.6|724.5|723.9|723.8|723.2|44
1648634400000|2022-03-30 10:00:00|724.4|723.8|725.1|724.5|725.4|724.8|724.4|723.8|114
1648634700000|2022-03-30 10:05:00|725.2|724.6|724.1|723.5|725.3|724.7|723.5|722.9|146
1648635000000|2022-03-30 10:10:00|724|723.4|724.4|723.8|724.6|724|723.7|723.1|117
1648635300000|2022-03-30 10:15:00|724.5|723.9|724.3|723.7|725.4|724.8|724.2|723.6|75
1648635600000|2022-03-30 10:20:00|724.1|723.5|724.1|723.5|724.7|724.1|723.9|723.3|44
1648635900000|2022-03-30 10:25:00|724.2|723.6|723.9|723.3|724.3|723.7|723.9|723.3|31
1648636200000|2022-03-30 10:30:00|723.8|723.2|723|722.4|723.8|723.2|722.6|722|54
1648636500000|2022-03-30 10:35:00|722.9|722.3|724.2|723.6|724.2|723.6|722.9|722.3|79
1648636800000|2022-03-30 10:40:00|724.3|723.7|724.2|723.6|724.4|723.8|723.9|723.3|48
1648637100000|2022-03-30 10:45:00|724.1|723.5|724.3|723.7|724.4|723.8|723.9|723.3|48
1648637400000|2022-03-30 10:50:00|724.4|723.8|724.4|723.8|724.4|723.8|724.1|723.5|42
1648637700000|2022-03-30 10:55:00|724.3|723.7|723.9|723.3|724.4|723.8|723.9|723.3|42
1648638000000|2022-03-30 11:00:00|724.1|723.5|724.5|723.9|725.3|724.7|724.1|723.5|71
1648638300000|2022-03-30 11:05:00|724.6|724|723.7|723.1|724.8|724.2|723.7|723.1|109
1648638600000|2022-03-30 11:10:00|723.8|723.2|724.1|723.5|724.1|723.5|723.6|723|59
1648638900000|2022-03-30 11:15:00|723.9|723.3|723.8|723.2|724.1|723.5|722.7|722.1|65
1648639200000|2022-03-30 11:20:00|724|723.4|724|723.4|725.2|724.6|723.7|723.1|81
1648639500000|2022-03-30 11:25:00|723.8|723.2|721.6|721|724.3|723.7|721.4|720.8|325
1648639800000|2022-03-30 11:30:00|721.8|721.2|723.1|722.5|723.1|722.5|721|720.4|371
1648640100000|2022-03-30 11:35:00|723.2|722.6|723|722.4|723.5|722.9|722.8|722.2|119
1648640400000|2022-03-30 11:40:00|722.8|722.2|722.9|722.3|723.1|722.5|722.7|722.1|75
1648640700000|2022-03-30 11:45:00|722.8|722.2|722.6|722|722.9|722.3|722.1|721.5|41
1648641000000|2022-03-30 11:50:00|722.7|722.1|723.4|722.8|723.8|723.2|722.6|722|83
1648641300000|2022-03-30 11:55:00|723.5|722.9|723.9|723.3|724.6|724|723.5|722.9|314
1648641600000|2022-03-30 12:00:00|723.7|723.1|725.3|724.7|725.3|724.7|723.7|723.1|106
1648641900000|2022-03-30 12:05:00|725.5|724.9|727|726.4|727.4|726.8|725.3|724.7|261
1648642200000|2022-03-30 12:10:00|727.2|726.6|729.4|728.8|729.5|728.9|727.2|726.6|501
1648642500000|2022-03-30 12:15:00|729.5|728.9|730.1|729.5|730.5|729.9|728.8|728.2|672
1648642800000|2022-03-30 12:20:00|730.3|729.7|731.8|731.2|732.3|731.7|729.6|729|458
1648643100000|2022-03-30 12:25:00|731.7|731.1|730.6|730|732.4|731.8|730.2|729.6|477
1648643400000|2022-03-30 12:30:00|730.8|730.2|730.1|729.5|731.1|730.4|729.9|729.3|248
1648643700000|2022-03-30 12:35:00|730|729.4|729.4|728.8|730.5|729.9|728.9|728.3|315
1648644000000|2022-03-30 12:40:00|729.5|728.9|730.3|729.7|730.7|730.1|729.4|728.8|173
1648647000000|2022-03-30 13:30:00|728.9|728.3|730.1|729.5|733.1|732.5|727.1|726.5|2305
1648647300000|2022-03-30 13:35:00|730.6|730|731.7|731.1|733.5|732.9|730.4|729.8|1850
1648647600000|2022-03-30 13:40:00|731.8|731.2|734.6|734|734.6|734|731.8|731.2|1884
1648647900000|2022-03-30 13:45:00|734.7|734.1|734.7|734.1|735.7|735.1|733.5|732.9|1516
1648648200000|2022-03-30 13:50:00|735|734.4|736.5|735.9|737.7|737.1|733.8|733.2|1655
1648648500000|2022-03-30 13:55:00|736.6|736|736.5|735.9|738.3|737.7|735.7|735.1|1569
1648648800000|2022-03-30 14:00:00|736.6|736|736|735.4|737.4|736.8|735.1|734.5|838
1648649100000|2022-03-30 14:05:00|736.1|735.5|734.8|734.2|737.4|736.8|734.6|734|979
1648649400000|2022-03-30 14:10:00|734.9|734.3|736.7|736.1|737.7|737.1|734.8|734.2|759
1648649700000|2022-03-30 14:15:00|736.8|736.2|735.1|734.5|737.8|737.2|735|734.4|836
1648650000000|2022-03-30 14:20:00|735.2|734.6|736.8|736.2|737.3|736.7|735.2|734.6|782
1648650300000|2022-03-30 14:25:00|736.9|736.3|735.6|735|737.4|736.8|734.9|734.3|590
1648650600000|2022-03-30 14:30:00|735.4|734.8|736|735.4|738.5|737.9|734.9|734.3|803
1648650900000|2022-03-30 14:35:00|735.9|735.3|735.4|734.8|737.4|736.8|735.4|734.8|763
1648651200000|2022-03-30 14:40:00|735.6|735|735.1|734.5|737.1|736.5|734.9|734.3|881
1648651500000|2022-03-30 14:45:00|735.2|734.6|736.2|735.6|736.4|735.8|734.5|733.9|801
1648651800000|2022-03-30 14:50:00|736.1|735.5|736.4|735.8|737.4|736.8|735.7|735.1|775
1648652100000|2022-03-30 14:55:00|736.3|735.7|736.2|735.6|736.8|736.2|735.7|735.1|583
1648652400000|2022-03-30 15:00:00|736.1|735.5|736.1|735.5|736.8|736.2|736.1|735.5|650
1648652700000|2022-03-30 15:05:00|736.2|735.6|734.6|734|736.2|735.6|734.6|734|472
1648653000000|2022-03-30 15:10:00|734.7|734.1|733.4|732.8|735.3|734.7|733.1|732.5|604
1648653300000|2022-03-30 15:15:00|733.3|732.7|733.3|732.7|734.1|733.5|733.1|732.5|365
1648653600000|2022-03-30 15:20:00|733.2|732.6|731.8|731.2|733.2|732.6|731.2|730.6|613
1648653900000|2022-03-30 15:25:00|731.7|731.1|732.6|732|733.1|732.5|731.5|730.9|472
1648654200000|2022-03-30 15:30:00|732.5|731.9|732|731.4|732.7|732.1|731.7|731.1|478
1648654500000|2022-03-30 15:35:00|731.8|731.2|731|730.4|732|731.4|731|730.4|486
1648654800000|2022-03-30 15:40:00|730.9|730.3|730.9|730.3|731.2|730.6|730.5|729.9|970
1648655100000|2022-03-30 15:45:00|731|730.4|732.3|731.7|732.4|731.8|731|730.4|437
1648655400000|2022-03-30 15:50:00|732.2|731.6|731.2|730.6|732.5|731.9|731.2|730.6|372
1648655700000|2022-03-30 15:55:00|731.1|730.5|731|730.4|731.2|730.6|730|729.4|358
1648656000000|2022-03-30 16:00:00|731.2|730.6|730.5|729.9|731.2|730.6|730.1|729.5|215
1648656300000|2022-03-30 16:05:00|730.4|729.8|730.9|730.3|731|730.4|730.2|729.6|380
1648656600000|2022-03-30 16:10:00|730.8|730.2|730.6|730|731.1|730.5|730.1|729.5|328
1648656900000|2022-03-30 16:15:00|730.7|730.1|731.6|731|732.2|731.6|730.4|729.8|350
1648657200000|2022-03-30 16:20:00|731.8|731.2|732.6|732|732.6|732|731.6|731|394
1648657500000|2022-03-30 16:25:00|732.8|732.2|732.5|731.9|733.1|732.5|731.7|731.1|449
1648657800000|2022-03-30 16:30:00|732.4|731.8|731.8|731.2|732.5|731.9|731.6|731|252
1648658100000|2022-03-30 16:35:00|731.9|731.3|730.1|729.5|731.9|731.3|730.1|729.5|290
1648658400000|2022-03-30 16:40:00|730|729.4|730.3|729.7|730.3|729.7|728.7|728.1|438
1648658700000|2022-03-30 16:45:00|730.4|729.8|730.5|729.9|731|730.4|730.1|729.5|459
1648659000000|2022-03-30 16:50:00|730.6|730|728.9|728.3|730.6|730|728.8|728.2|324
1648659300000|2022-03-30 16:55:00|728.8|728.2|728.2|727.6|729.2|728.6|728.2|727.6|222
1648659600000|2022-03-30 17:00:00|728|727.4|728.5|727.9|728.6|728|727.6|727|489
1648659900000|2022-03-30 17:05:00|728.7|728.1|728.8|728.2|729.5|728.9|728.5|727.9|379
1648660200000|2022-03-30 17:10:00|728.9|728.3|727.9|727.3|729|728.4|727.6|727|235
1648660500000|2022-03-30 17:15:00|727.8|727.2|728.6|728|728.6|728|727.7|727.1|270
1648660800000|2022-03-30 17:20:00|728.7|728.1|727.8|727.2|728.8|728.2|727.8|727.2|362
1648661100000|2022-03-30 17:25:00|727.9|727.3|728.3|727.7|728.5|727.9|727.3|726.7|425
1648661400000|2022-03-30 17:30:00|728.1|727.5|727.8|727.2|728.7|728.1|727|726.4|324
1648661700000|2022-03-30 17:35:00|727.7|727.1|727.6|727|728|727.4|726.9|726.3|328
1648662000000|2022-03-30 17:40:00|727.7|727.1|727.3|726.7|728.2|727.6|725.8|725.2|934
1648662300000|2022-03-30 17:45:00|727.2|726.6|727.4|726.8|728.2|727.6|727|726.4|353
1648662600000|2022-03-30 17:50:00|727.2|726.6|725.9|725.3|727.2|726.6|725.7|725.1|344
1648662900000|2022-03-30 17:55:00|726.2|725.6|725.9|725.3|726.9|726.3|725.7|725.1|1102
1648663200000|2022-03-30 18:00:00|726.1|725.5|725.8|725.2|726.3|725.7|725.2|724.6|700
1648663500000|2022-03-30 18:05:00|725.9|725.3|725.9|725.3|726.7|726.1|725.7|725.1|556
1648663800000|2022-03-30 18:10:00|725.8|725.2|728.4|727.8|728.8|728.2|725.7|725.1|2347
1648664100000|2022-03-30 18:15:00|728.7|728.1|728.5|727.9|729.4|728.8|728.4|727.8|1375
1648684800000|2022-03-31 00:00:00|729|728.4|726.7|726.1|729|728.4|726.7|726.1|248
1648685100000|2022-03-31 00:05:00|726.9|726.3|727.7|727.1|728|727.4|726.7|726.1|56
1648685400000|2022-03-31 00:10:00|727.4|726.8|727.6|727|728.4|727.8|726.8|726.2|81
1648685700000|2022-03-31 00:15:00|727.5|726.9|725.3|724.7|727.6|727|725.2|724.6|127
1648686000000|2022-03-31 00:20:00|725.5|724.9|724.7|724.1|725.5|724.9|724.5|723.8|225
1648686300000|2022-03-31 00:25:00|724.6|724|724.8|724.2|724.8|724.2|723.4|722.8|107
1648686600000|2022-03-31 00:30:00|724.7|724.1|724.5|723.9|724.7|724.1|724.1|723.5|71
1648686900000|2022-03-31 00:35:00|724.6|724|723.2|722.6|724.9|724.3|722.7|722.1|132
1648687200000|2022-03-31 00:40:00|723.7|723.1|724.7|724.1|724.7|724.1|723.6|723|64
1648687500000|2022-03-31 00:45:00|725.3|724.7|726|725.4|726.4|725.8|725.3|724.7|78
1648687800000|2022-03-31 00:50:00|726.1|725.5|725.8|725.2|726.3|725.7|725.4|724.8|43
1648688100000|2022-03-31 00:55:00|725.7|725.1|725.8|725.2|726|725.4|725|724.4|59
1648688400000|2022-03-31 01:00:00|725.6|725|726|725.4|726|725.4|725.2|724.6|29
1648688700000|2022-03-31 01:05:00|726.2|725.6|726.5|725.9|726.6|726|725.9|725.3|24
1648689000000|2022-03-31 01:10:00|726.3|725.7|726|725.4|726.3|725.7|725.5|724.9|44
1648689300000|2022-03-31 01:15:00|725.8|725.2|725.7|725.1|726|725.4|725.2|724.6|22
1648689600000|2022-03-31 01:20:00|725.8|725.2|726|725.4|726.3|725.7|725.7|725.1|11
1648689900000|2022-03-31 01:25:00|725.9|725.3|726.3|725.7|726.5|725.9|725.8|725.2|47
1648690200000|2022-03-31 01:30:00|726.2|725.6|725.8|725.2|726.5|725.9|725.8|725.2|19
1648690500000|2022-03-31 01:35:00|725.7|725.1|725.8|725.2|725.9|725.3|725.5|724.9|50
1648690800000|2022-03-31 01:40:00|725.7|725.1|725.3|724.7|725.7|725.1|725.2|724.6|17
1648691100000|2022-03-31 01:45:00|725.1|724.5|725.4|724.8|725.8|725.2|725.1|724.5|28
1648691400000|2022-03-31 01:50:00|725.7|725.1|726.5|725.9|726.5|725.9|725.6|725|39
1648691700000|2022-03-31 01:55:00|726.6|726|726.6|726|726.7|726.1|726.5|725.9|20
1648692000000|2022-03-31 02:00:00|726.5|725.9|727|726.4|727.1|726.5|726.3|725.7|39
1648692300000|2022-03-31 02:05:00|726.8|726.2|725.6|725|726.8|726.2|725.1|724.5|54
1648692600000|2022-03-31 02:10:00|725.5|724.9|726|725.4|726|725.4|725.3|724.7|34
1648692900000|2022-03-31 02:15:00|725.9|725.3|726.6|726|726.6|726|725.6|725|19
1648693200000|2022-03-31 02:20:00|726.7|726.1|726.7|726.1|727.2|726.6|726.6|726|13
1648693500000|2022-03-31 02:25:00|726.6|726|726.7|726.1|727.4|726.8|726.5|725.9|44
1648693800000|2022-03-31 02:30:00|726.8|726.2|727|726.4|727.1|726.5|726.7|726.1|18
1648694100000|2022-03-31 02:35:00|726.8|726.2|726.4|725.8|727|726.4|726.2|725.6|20
1648694400000|2022-03-31 02:40:00|726.3|725.7|726.8|726.2|726.9|726.3|726.3|725.7|62
1648694700000|2022-03-31 02:45:00|726.7|726.1|726.3|725.7|726.7|726.1|726|725.4|76
1648695000000|2022-03-31 02:50:00|726.6|726|727.4|726.8|727.5|726.9|726.5|725.9|29
1648695300000|2022-03-31 02:55:00|727.3|726.7|726.7|726.1|727.3|726.7|726.7|726.1|21
1648695600000|2022-03-31 03:00:00|726.6|726|726.8|726.2|726.8|726.2|726.6|726|17
1648695900000|2022-03-31 03:05:00|726.9|726.3|727.8|727.2|728|727.4|726.8|726.2|19
1648696200000|2022-03-31 03:10:00|727.7|727.1|727.6|727|728|727.4|727.5|726.9|28
1648696500000|2022-03-31 03:15:00|727.5|726.9|727.8|727.2|727.8|727.2|727.5|726.9|29
1648696800000|2022-03-31 03:20:00|727.9|727.3|727.6|727|727.9|727.3|727.5|726.9|72
1648697100000|2022-03-31 03:25:00|727.7|727.1|727.9|727.3|727.9|727.3|727.7|727.1|6
1648697400000|2022-03-31 03:30:00|728|727.4|727.8|727.2|728|727.4|727.7|727.1|11
1648697700000|2022-03-31 03:35:00|727.9|727.3|728.3|727.7|728.3|727.7|727.8|727.2|19
1648698000000|2022-03-31 03:40:00|728.2|727.6|728|727.4|728.2|727.6|727.8|727.2|9
1648698300000|2022-03-31 03:45:00|728.1|727.5|728.1|727.5|728.1|727.5|728|727.4|12
1648698600000|2022-03-31 03:50:00|728|727.4|727.8|727.2|728|727.4|727.7|727.1|11
1648698900000|2022-03-31 03:55:00|727.6|727|727.6|727|727.8|727.2|727.5|726.9|5
1648699200000|2022-03-31 04:00:00|727.8|727.2|727.6|727|727.8|727.2|727.6|727|14
1648699500000|2022-03-31 04:05:00|727.5|726.9|727.3|726.7|727.5|726.9|727.3|726.7|14
1648699800000|2022-03-31 04:10:00|727.5|726.9|727.6|727|727.6|727|727.5|726.9|4
1648700100000|2022-03-31 04:15:00|727.5|726.9|727.6|727|727.6|727|727.5|726.9|3
1648700400000|2022-03-31 04:20:00|727.4|726.8|727.1|726.5|727.5|726.9|727.1|726.5|17
1648700700000|2022-03-31 04:25:00|727|726.4|727.3|726.7|727.3|726.7|726.8|726.2|22
1648701000000|2022-03-31 04:30:00|727.1|726.5|726.8|726.2|727.1|726.5|726.3|725.7|30
1648701300000|2022-03-31 04:35:00|727.4|726.8|727.8|727.2|729.1|728.5|727.3|726.7|136
1648701600000|2022-03-31 04:40:00|727.9|727.3|727.8|727.2|728.1|727.5|727.7|727.1|18
1648701900000|2022-03-31 04:45:00|727.7|727.1|727.4|726.8|727.7|727.1|727.4|726.8|11
1648702200000|2022-03-31 04:50:00|727.3|726.7|727.3|726.7|727.4|726.8|727.3|726.7|7
1648702500000|2022-03-31 04:55:00|727.5|726.9|727.5|726.9|727.6|727|727.3|726.7|9
1648702800000|2022-03-31 05:00:00|727.9|727.3|727.8|727.2|728|727.4|727.8|727.2|8
1648703100000|2022-03-31 05:05:00|727.7|727.1|727.4|726.8|727.9|727.3|727.4|726.8|12
1648703400000|2022-03-31 05:10:00|727.3|726.7|727.2|726.6|727.3|726.7|727|726.4|25
1648703700000|2022-03-31 05:15:00|727.1|726.5|726.9|726.3|727.1|726.5|726.2|725.6|147
1648704000000|2022-03-31 05:20:00|727|726.4|726.9|726.3|727.1|726.5|726.9|726.3|5
1648704300000|2022-03-31 05:25:00|726.8|726.2|727.2|726.6|727.4|726.8|726.5|725.9|43
1648704600000|2022-03-31 05:30:00|727.3|726.7|727.8|727.2|727.8|727.2|727|726.4|23
1648704900000|2022-03-31 05:35:00|728|727.4|728.1|727.5|728.4|727.8|727.8|727.2|37
1648705200000|2022-03-31 05:40:00|728|727.4|728.3|727.7|728.5|727.9|727.8|727.2|13
1648705500000|2022-03-31 05:45:00|728.1|727.5|729|728.4|729|728.4|728.1|727.5|37
1648705800000|2022-03-31 05:50:00|728.8|728.2|728.5|727.9|728.8|728.2|728.3|727.7|15
1648706100000|2022-03-31 05:55:00|728.6|728|728.8|728.2|729|728.4|728.4|727.8|46
1648706400000|2022-03-31 06:00:00|728.7|728.1|728.7|728.1|728.8|728.2|728.5|727.9|24
1648706700000|2022-03-31 06:05:00|728.8|728.2|729.3|728.7|729.6|729|728.8|728.2|34
1648707000000|2022-03-31 06:10:00|729.4|728.8|730.1|729.5|730.7|730.1|729.4|728.8|40
1648707300000|2022-03-31 06:15:00|730.2|729.6|729.8|729.2|730.4|729.8|729.6|729|13
1648707600000|2022-03-31 06:20:00|729.9|729.3|729.7|729.1|730.1|729.5|729.6|729|10
1648707900000|2022-03-31 06:25:00|729.5|728.9|729.9|729.3|730|729.4|729.5|728.9|20
1648708200000|2022-03-31 06:30:00|730|729.4|729.7|729.1|730|729.4|729.4|728.8|14
1648708500000|2022-03-31 06:35:00|729.8|729.2|730|729.4|730.5|729.9|729.8|729.2|17
1648708800000|2022-03-31 06:40:00|729.9|729.3|730.5|729.9|730.5|729.9|729.8|729.2|14
1648709100000|2022-03-31 06:45:00|730.4|729.8|730.8|730.2|731|730.4|730.4|729.8|13
1648709400000|2022-03-31 06:50:00|730.7|730.1|731.1|730.5|731.2|730.6|730.7|730.1|51
1648709700000|2022-03-31 06:55:00|731|730.4|730.6|730|731|730.4|730.2|729.6|31
1648710000000|2022-03-31 07:00:00|730.5|729.9|730.3|729.7|730.5|729.9|729.7|729.1|61
1648710300000|2022-03-31 07:05:00|730.4|729.8|729.4|728.8|730.6|730|729.2|728.6|60
1648710600000|2022-03-31 07:10:00|729.3|728.7|728.7|728.1|729.5|728.9|728.5|727.9|27
1648710900000|2022-03-31 07:15:00|728.6|728|728.4|727.8|728.8|728.2|727.9|727.3|47
1648711200000|2022-03-31 07:20:00|728.5|727.9|728.5|727.9|728.9|728.3|728.5|727.9|18
1648711500000|2022-03-31 07:25:00|728.4|727.8|728.2|727.6|728.8|728.2|728.1|727.5|26
1648711800000|2022-03-31 07:30:00|728.1|727.5|727.9|727.3|728.1|727.5|727.8|727.2|16
1648712100000|2022-03-31 07:35:00|727.6|727|728.2|727.6|728.2|727.6|727.4|726.8|20
1648712400000|2022-03-31 07:40:00|728.1|727.5|728.2|727.6|729|728.4|728.1|727.5|59
1648712700000|2022-03-31 07:45:00|728.6|728|728.2|727.6|728.7|728.1|728|727.4|33
1648713000000|2022-03-31 07:50:00|728.4|727.8|728|727.4|728.4|727.8|727.9|727.3|5
1648713300000|2022-03-31 07:55:00|728.1|727.5|728.2|727.6|728.6|728|727.9|727.3|54
1648713600000|2022-03-31 08:00:00|728.1|727.5|727|726.4|728.2|727.6|727|726.4|37
1648713900000|2022-03-31 08:05:00|726.9|726.3|726.9|726.3|727.2|726.6|726.8|726.2|26
1648714200000|2022-03-31 08:10:00|727|726.4|727.2|726.6|727.5|726.9|726.8|726.2|39
1648714500000|2022-03-31 08:15:00|727.1|726.5|727|726.4|727.5|726.9|726.9|726.3|22
1648714800000|2022-03-31 08:20:00|727.2|726.6|727.4|726.8|727.5|726.9|726.5|725.9|109
1648715100000|2022-03-31 08:25:00|727.5|726.9|727.9|727.3|728.3|727.7|727.5|726.9|290
1648715400000|2022-03-31 08:30:00|728.2|727.6|727.5|726.9|728.2|727.6|727.5|726.9|57
1648715700000|2022-03-31 08:35:00|727.7|727.1|727.8|727.2|728|727.4|727.1|726.5|67
1648716000000|2022-03-31 08:40:00|727.7|727.1|727.7|727.1|728.1|727.5|727.6|727|25
1648716300000|2022-03-31 08:45:00|727.6|727|728.4|727.8|728.5|727.9|727.5|726.9|23
1648716600000|2022-03-31 08:50:00|728.2|727.6|728.1|727.5|728.5|727.9|727.9|727.3|19
1648716900000|2022-03-31 08:55:00|728.3|727.7|728.2|727.6|728.5|727.9|727.9|727.3|19
1648717200000|2022-03-31 09:00:00|728.1|727.5|728.1|727.5|728.4|727.8|727.9|727.3|32
1648717500000|2022-03-31 09:05:00|728|727.4|727.7|727.1|728|727.4|727.7|727.1|9
1648717800000|2022-03-31 09:10:00|727.6|727|727.6|727|727.6|727|727.6|727|4
1648718100000|2022-03-31 09:15:00|727.5|726.9|727.6|727|727.6|727|727.2|726.6|31
1648718400000|2022-03-31 09:20:00|727.7|727.1|727.4|726.8|727.7|727.1|727.1|726.5|65
1648718700000|2022-03-31 09:25:00|727.6|727|727.1|726.5|727.6|727|727.1|726.5|2
1648719000000|2022-03-31 09:30:00|727|726.4|727.4|726.8|727.4|726.8|727|726.4|15
1648719300000|2022-03-31 09:35:00|727.2|726.6|727.6|727|727.7|727.1|727.1|726.5|20
1648719600000|2022-03-31 09:40:00|727.7|727.1|727.7|727.1|728|727.4|727.6|727|83
1648719900000|2022-03-31 09:45:00|727.6|727|727.4|726.8|727.7|727.1|727.2|726.6|32
1648720200000|2022-03-31 09:50:00|727.2|726.6|727.1|726.5|727.4|726.8|727|726.4|9
1648720500000|2022-03-31 09:55:00|727|726.4|727.6|727|727.6|727|726.6|726|98
1648720800000|2022-03-31 10:00:00|727.5|726.9|727.1|726.5|727.6|727|726.9|726.3|37
1648721100000|2022-03-31 10:05:00|727|726.4|727.1|726.5|727.1|726.5|726.9|726.3|21
1648721400000|2022-03-31 10:10:00|727|726.4|727.4|726.8|727.5|726.9|727|726.4|29
1648721700000|2022-03-31 10:15:00|727.3|726.7|727.3|726.7|727.3|726.7|726.9|726.3|28
1648722000000|2022-03-31 10:20:00|727.2|726.6|727.4|726.8|727.6|727|727.2|726.6|32
1648722300000|2022-03-31 10:25:00|727.5|726.9|727.3|726.7|727.6|727|727.2|726.6|110
1648722600000|2022-03-31 10:30:00|727.4|726.8|727.1|726.5|727.4|726.8|727.1|726.5|10
1648722900000|2022-03-31 10:35:00|727.3|726.7|726.8|726.2|727.3|726.7|726.8|726.2|239
1648723200000|2022-03-31 10:40:00|726.9|726.3|726.8|726.2|727|726.4|726.8|726.2|6
1648723500000|2022-03-31 10:45:00|726.7|726.1|726.8|726.2|726.8|726.2|726.7|726.1|131
1648723800000|2022-03-31 10:50:00|726.7|726.1|726.7|726.1|726.8|726.2|726.7|726.1|20
1648724100000|2022-03-31 10:55:00|726.4|725.8|726.9|726.3|727|726.4|726.4|725.8|68
1648724400000|2022-03-31 11:00:00|727|726.4|727.5|726.9|727.6|727|727|726.4|212
1648724700000|2022-03-31 11:05:00|727.4|726.8|727.7|727.1|727.8|727.2|727.4|726.8|11
1648725000000|2022-03-31 11:10:00|727.8|727.2|728.3|727.7|728.3|727.7|727.8|727.2|101
1648725300000|2022-03-31 11:15:00|728.2|727.6|727.8|727.2|728.2|727.6|727.7|727.1|29
1648725600000|2022-03-31 11:20:00|727.9|727.3|727.8|727.2|728.1|727.5|727.7|727.1|9
1648725900000|2022-03-31 11:25:00|727.7|727.1|728|727.4|728.2|727.6|727.7|727.1|74
1648726200000|2022-03-31 11:30:00|727.9|727.3|728.1|727.5|728.3|727.7|727.9|727.3|78
1648726500000|2022-03-31 11:35:00|728.2|727.6|728.1|727.5|728.2|727.6|728|727.4|22
1648726800000|2022-03-31 11:40:00|728.2|727.6|728.7|728.1|728.8|728.2|728|727.4|100
1648727100000|2022-03-31 11:45:00|728.6|728|728.3|727.7|728.8|728.2|728.3|727.7|43
1648727400000|2022-03-31 11:50:00|728.2|727.6|728.6|728|728.6|728|728.2|727.6|33
1648727700000|2022-03-31 11:55:00|728.5|727.9|728|727.4|728.5|727.9|728|727.4|17
1648728000000|2022-03-31 12:00:00|727.9|727.3|727.8|727.2|728.3|727.7|727.8|727.2|68
1648728300000|2022-03-31 12:05:00|727.6|727|728|727.4|728.1|727.5|727.6|727|66
1648728600000|2022-03-31 12:10:00|728.1|727.5|728.3|727.7|728.3|727.7|727.8|727.2|138
1648728900000|2022-03-31 12:15:00|728.4|727.8|728.6|728|728.8|728.2|728.3|727.7|101
1648729200000|2022-03-31 12:20:00|728.7|728.1|728.7|728.1|728.8|728.2|728.5|727.9|98
1648729500000|2022-03-31 12:25:00|728.9|728.3|730.8|730.2|731.1|730.4|728.8|728.2|343
1648729800000|2022-03-31 12:30:00|730.9|729.9|731|730.4|731.6|731|730.5|729.8|125
1648730100000|2022-03-31 12:35:00|731.2|730.6|730.6|730|731.5|730.9|730.2|729.6|96
1648730400000|2022-03-31 12:40:00|730.5|729.9|730.4|729.8|730.9|730.3|730|729.4|137
1648733400000|2022-03-31 13:30:00|731.3|730.7|733.2|732.6|734.7|734.1|730.1|729.5|1988
1648733700000|2022-03-31 13:35:00|733.3|732.7|733.8|733.2|734.8|734.2|733.1|732.5|1490
1648734000000|2022-03-31 13:40:00|733.9|733.3|733|732.4|734.6|734|732.5|731.9|755
1648734300000|2022-03-31 13:45:00|733.1|732.5|732|731.4|734.4|733.8|731.5|730.9|1089
1648734600000|2022-03-31 13:50:00|732.1|731.5|732|731.4|733.2|732.6|731.9|731.3|603
1648734900000|2022-03-31 13:55:00|732.5|731.9|731.2|730.6|732.5|731.9|730.7|730.1|833
1648735200000|2022-03-31 14:00:00|731.1|730.5|731.4|730.8|731.6|731|730.6|730|1761
1648735500000|2022-03-31 14:05:00|731.3|730.7|729.8|729.2|731.4|730.8|729.6|729|856
1648735800000|2022-03-31 14:10:00|730.1|729.5|730.7|730.1|732.2|731.6|730.1|729.5|628
1648736100000|2022-03-31 14:15:00|730.8|730.2|729.7|729.1|731.1|730.5|729.3|728.7|652
1648736400000|2022-03-31 14:20:00|729.6|729|728.4|727.8|729.7|729.1|727.5|726.9|1089
1648736700000|2022-03-31 14:25:00|728.3|727.7|727.6|727|728.4|727.8|727.2|726.6|756
1648737000000|2022-03-31 14:30:00|727.7|727.1|728.3|727.7|728.4|727.8|727.2|726.6|1255
1648737300000|2022-03-31 14:35:00|728.1|727.5|729.3|728.7|729.6|729|728.1|727.5|1272
1648737600000|2022-03-31 14:40:00|729.2|728.6|728.8|728.2|729.8|729.2|728.8|728.2|910
1648737900000|2022-03-31 14:45:00|728.7|728.1|728|727.4|728.8|728.2|727.3|726.7|1436
1648738200000|2022-03-31 14:50:00|727.8|727.2|728.2|727.6|728.3|727.7|727|726.4|581
1648738500000|2022-03-31 14:55:00|728.1|727.5|727.2|726.6|728.4|727.8|727|726.4|726
1648738800000|2022-03-31 15:00:00|727|726.4|727.8|727.2|727.8|727.2|726.9|726.3|637
1648739100000|2022-03-31 15:05:00|727.7|727.1|729|728.4|729.1|728.5|726.9|726.3|849
1648739400000|2022-03-31 15:10:00|729.1|728.5|728.4|727.8|729.3|728.7|727.2|726.6|825
1648739700000|2022-03-31 15:15:00|728.3|727.7|728|727.4|729|728.4|727.9|727.3|580
1648740000000|2022-03-31 15:20:00|728.1|727.5|727.9|727.3|728.7|728.1|727.1|726.5|511
1648740300000|2022-03-31 15:25:00|727.8|727.2|727.8|727.2|728.6|728|727.8|727.2|762
1648740600000|2022-03-31 15:30:00|727.5|726.9|727.7|727.1|728.1|727.5|727|726.4|452
1648740900000|2022-03-31 15:35:00|727.6|727|727.4|726.8|727.9|727.3|726.9|726.3|371
1648741200000|2022-03-31 15:40:00|727.3|726.7|728.4|727.8|728.4|727.8|727|726.4|566
1648741500000|2022-03-31 15:45:00|728.3|727.7|728.7|728.1|729.6|729|728.3|727.7|1557
1648741800000|2022-03-31 15:50:00|728.5|727.9|727.4|726.8|728.5|727.9|727.1|726.5|1018
1648742100000|2022-03-31 15:55:00|727.3|726.7|727.2|725.7|728.3|727.7|725.7|725|1436
1648742400000|2022-03-31 16:00:00|726.9|725.9|748.5|747.9|759.8|758.7|726.9|725.7|7730
1648742700000|2022-03-31 16:05:00|748.2|747.6|757.3|756.7|758.6|758|747|746.4|3862
1648743000000|2022-03-31 16:10:00|757.2|756.6|758.4|757.8|760|759.4|755|754.4|6512
1648743300000|2022-03-31 16:15:00|758.3|757.7|751.2|750.6|758.7|758.1|750.7|750.1|3055
1648743600000|2022-03-31 16:20:00|750.9|750.3|744.2|743.6|754|753.4|743.9|743.3|1868
1648743900000|2022-03-31 16:25:00|744.4|743.8|747.2|746.6|748.9|748.3|742.4|741.8|1617
1648744200000|2022-03-31 16:30:00|747|746.4|745.3|744.7|747.2|746.6|743|742.4|1010
1648744500000|2022-03-31 16:35:00|745|744.4|739.2|738.6|745.1|744.5|738.2|737.6|1907
1648744800000|2022-03-31 16:40:00|739.3|738.7|743.6|743|744.1|743.5|739.2|738.6|1468
1648745100000|2022-03-31 16:45:00|743.7|743.1|740.5|739.9|744.7|744.1|740.5|739.9|810
1648745400000|2022-03-31 16:50:00|740.6|740|737|736.4|741.2|740.6|736.6|736|1369
1648745700000|2022-03-31 16:55:00|736.9|736.3|739.7|739.1|740.6|740|734.6|734|974
1648746000000|2022-03-31 17:00:00|739.6|739|736.7|736.1|739.8|739.2|736.1|735.5|920
1648746300000|2022-03-31 17:05:00|736.6|736|735.8|735.2|737.6|737|735.5|734.9|793
1648746600000|2022-03-31 17:10:00|735.7|735.1|737.7|737.1|738.2|737.6|735|734.4|747
1648746900000|2022-03-31 17:15:00|737.8|737.2|737.1|736.5|738.8|738.2|737|736.4|469
1648747200000|2022-03-31 17:20:00|737.2|736.6|738.8|738.2|739.2|738.6|736.8|736.2|519
1648747500000|2022-03-31 17:25:00|738.6|738|738|737.4|740.3|739.7|737.8|737.2|356
1648747800000|2022-03-31 17:30:00|738.1|737.5|738.2|737.6|738.8|738.2|737|736.4|495
1648748100000|2022-03-31 17:35:00|738.5|737.9|739|738.4|739.1|738.5|737|736.4|519
1648748400000|2022-03-31 17:40:00|738.8|738.2|738.8|738.2|739.1|738.5|737.8|737.2|544
1648748700000|2022-03-31 17:45:00|738.7|738.1|738.2|737.6|740.6|740|737.9|737.3|658
1648749000000|2022-03-31 17:50:00|738|737.4|738.9|738.3|739.1|738.5|737|736.4|517
1648749300000|2022-03-31 17:55:00|738.8|738.2|739.9|739.3|739.9|739.3|737.7|737.1|731
1648749600000|2022-03-31 18:00:00|739.8|739.2|742.1|741.5|742.3|741.7|738.7|738.1|1157
1648749900000|2022-03-31 18:05:00|742.3|741.7|741.8|741.2|743.3|742.7|741.3|740.7|1283
1648750200000|2022-03-31 18:10:00|741.9|741.3|739.9|739.3|743.3|742.7|738.9|738.3|5106
1648750500000|2022-03-31 18:15:00|739.8|739.2|738.5|737.9|739.9|739.3|738.3|737.7|1412
1648771200000|2022-04-01 00:00:00|740.6|740|738.4|737.8|740.6|740|731.8|731.2|1024
1648771500000|2022-04-01 00:05:00|738.5|737.4|741.9|741.3|742|741.4|737.8|737|508
1648771800000|2022-04-01 00:10:00|742|741.4|740.5|739.9|742.8|742.2|740.5|739.9|353
1648772100000|2022-04-01 00:15:00|740.6|740|741.4|740.8|741.5|740.9|739.6|739|115
1648772400000|2022-04-01 00:20:00|741.1|740.5|740.4|739.8|741.1|740.5|739.8|739.2|65
1648772700000|2022-04-01 00:25:00|740.3|739.7|739.8|739.2|740.3|739.7|739.3|738.7|129
1648773000000|2022-04-01 00:30:00|740.1|739.5|739|738.4|740.1|739.5|738.5|737.9|76
1648773300000|2022-04-01 00:35:00|739.3|738.7|740|739.4|740.1|739.5|739.3|738.7|42
1648773600000|2022-04-01 00:40:00|739.9|739.3|739.7|739.1|740.5|739.9|739.7|739.1|62
1648773900000|2022-04-01 00:45:00|739.6|739|739|738.4|739.6|739|738.3|737.7|36
1648774200000|2022-04-01 00:50:00|738.9|738.3|740.1|739.5|740.1|739.5|738.9|738.3|29
1648774500000|2022-04-01 00:55:00|740.2|739.6|739.3|738.7|740.4|739.8|739.1|738.5|31
1648774800000|2022-04-01 01:00:00|739.2|738.6|738.9|738.3|740.5|739.9|738.5|737.9|52
1648775100000|2022-04-01 01:05:00|738.8|738.2|738.4|737.8|739|738.4|737.8|737.2|70
1648775400000|2022-04-01 01:10:00|738.1|737.5|738.6|738|738.6|738|737.9|737.3|28
1648775700000|2022-04-01 01:15:00|738.4|737.8|738.8|738.2|739.3|738.7|738.1|737.5|8
1648776000000|2022-04-01 01:20:00|738.9|738.3|739.1|738.5|739.3|738.7|738.6|738|28
1648776300000|2022-04-01 01:25:00|738.6|738|737.9|737.3|738.7|738.1|737.6|737|38
1648776600000|2022-04-01 01:30:00|737.5|736.9|738.6|738|738.6|738|737.5|736.9|27
1648776900000|2022-04-01 01:35:00|738.5|737.9|737.5|736.9|738.5|737.9|737.5|736.9|18
1648777200000|2022-04-01 01:40:00|737.3|736.7|738.4|737.8|738.5|737.9|737.3|736.7|145
1648777500000|2022-04-01 01:45:00|738.1|737.5|737.6|737|738.3|737.7|737.6|737|21
1648777800000|2022-04-01 01:50:00|737.9|737.3|738.2|737.6|738.2|737.6|737.7|737.1|45
1648778100000|2022-04-01 01:55:00|738.3|737.7|738.9|738.3|739|738.4|738.2|737.6|36
1648778400000|2022-04-01 02:00:00|738.7|738.1|739.1|738.5|739.1|738.5|738.4|737.8|14
1648778700000|2022-04-01 02:05:00|739.2|738.6|738.4|737.8|739.3|738.7|738.4|737.8|31
1648779000000|2022-04-01 02:10:00|738.6|738|738.4|737.8|738.9|738.3|738.3|737.7|32
1648779300000|2022-04-01 02:15:00|738.3|737.7|737.9|737.3|738.3|737.7|737.6|736.9|55
1648779600000|2022-04-01 02:20:00|737.8|737.2|738.1|737.5|738.2|737.6|737.7|737.1|30
1648779900000|2022-04-01 02:25:00|738.2|737.6|738.2|737.6|738.3|737.7|738.1|737.5|2
1648780200000|2022-04-01 02:30:00|738.4|737.8|738.7|738.1|739|738.4|738.4|737.8|25
1648780500000|2022-04-01 02:35:00|738.8|738.2|739.1|738.5|739.2|738.6|738.6|738|24
1648780800000|2022-04-01 02:40:00|739|738.4|738.4|737.8|739.1|738.5|738.3|737.7|35
1648781100000|2022-04-01 02:45:00|738.5|737.9|738.6|738|738.7|738.1|738.1|737.5|4
1648781400000|2022-04-01 02:50:00|738.7|738.1|738.1|737.5|738.7|738.1|738.1|737.5|12
1648781700000|2022-04-01 02:55:00|738|737.4|737.9|737.3|738.2|737.6|737.4|736.8|14
1648782000000|2022-04-01 03:00:00|737.7|737.1|737.9|737.3|738.2|737.6|737.2|736.6|33
1648782300000|2022-04-01 03:05:00|737.6|737|736.4|735.8|737.6|737|736.2|735.6|33
1648782600000|2022-04-01 03:10:00|736.5|735.9|736.4|735.8|736.9|736.3|736|735.4|29
1648782900000|2022-04-01 03:15:00|736.1|735.5|736.5|735.9|736.6|736|735.9|735.3|39
1648783200000|2022-04-01 03:20:00|736.4|735.8|736.2|735.6|736.4|735.8|735.9|735.3|8
1648783500000|2022-04-01 03:25:00|736|735.4|736.1|735.5|736.1|735.5|735.9|735.3|6
1648783800000|2022-04-01 03:30:00|736|735.4|736.4|735.8|736.5|735.9|735.9|735.3|12
1648784100000|2022-04-01 03:35:00|736.3|735.7|736.1|735.5|736.4|735.8|736.1|735.5|4
1648784400000|2022-04-01 03:40:00|736|735.4|736.2|735.6|736.2|735.6|736|735.4|5
1648784700000|2022-04-01 03:45:00|736.3|735.7|736.5|735.9|736.7|736.1|736.3|735.7|7
1648785000000|2022-04-01 03:50:00|736.4|735.8|736.4|735.8|736.6|736|736.4|735.8|3
1648785300000|2022-04-01 03:55:00|736.3|735.7|735.9|735.3|736.4|735.8|735.9|735.3|6
1648785600000|2022-04-01 04:00:00|735.7|735.1|735.7|735.1|735.7|735.1|735.7|735.1|9
1648785900000|2022-04-01 04:05:00|735.8|735.2|735.8|735.2|736.1|735.5|735.7|735.1|19
1648786200000|2022-04-01 04:10:00|735.9|735.3|735.9|735.3|736|735.4|735.9|735.3|8
1648786500000|2022-04-01 04:15:00|736|735.4|735.9|735.3|736|735.4|735.3|734.7|37
1648786800000|2022-04-01 04:20:00|736|735.4|736.2|735.6|736.6|736|735.8|735.2|20
1648787100000|2022-04-01 04:25:00|736.3|735.7|736.4|735.8|736.5|735.9|736.1|735.5|16
1648787400000|2022-04-01 04:30:00|736.2|735.6|736.1|735.5|736.2|735.6|735.7|735.1|6
1648787700000|2022-04-01 04:35:00|736.2|735.6|735.8|735.2|736.2|735.6|735.4|734.8|47
1648788000000|2022-04-01 04:40:00|735.7|735.1|735.4|734.8|735.7|735.1|735.1|734.5|25
1648788300000|2022-04-01 04:45:00|735.2|734.6|735.5|734.9|735.5|734.9|735|734.4|17
1648788600000|2022-04-01 04:50:00|735.4|734.8|734.9|734.3|735.5|734.9|734.9|734.3|72
1648788900000|2022-04-01 04:55:00|734.7|734.1|734.4|733.8|734.9|734.3|734.4|733.8|14
1648789200000|2022-04-01 05:00:00|734.5|733.9|734.5|733.9|734.7|734.1|734|733.4|36
1648789500000|2022-04-01 05:05:00|734.6|734|734.6|734|735|734.4|734.5|733.9|24
1648789800000|2022-04-01 05:10:00|734.4|733.8|734.6|734|734.8|734.2|734.4|733.8|8
1648790100000|2022-04-01 05:15:00|734.5|733.9|733.9|733.3|734.5|733.9|733.9|733.3|5
1648790400000|2022-04-01 05:20:00|733.7|733.1|733.2|732.6|733.9|733.3|733.2|732.6|50
1648790700000|2022-04-01 05:25:00|733.3|732.7|733.7|733.1|733.7|733.1|733.3|732.7|25
1648791000000|2022-04-01 05:30:00|734.2|733.6|733.3|732.7|734.3|733.7|733.3|732.7|9
1648791300000|2022-04-01 05:35:00|733.2|732.6|733.9|733.3|733.9|733.3|733.1|732.5|12
1648791600000|2022-04-01 05:40:00|734|733.4|733.4|732.8|734.3|733.7|733.4|732.8|14
1648791900000|2022-04-01 05:45:00|733.6|733|733.4|732.8|733.8|733.2|733.3|732.7|11
1648792200000|2022-04-01 05:50:00|733.3|732.7|733.6|733|733.9|733.3|733.1|732.5|26
1648792500000|2022-04-01 05:55:00|733.5|732.9|731.9|731.3|733.6|733|731.8|731.2|43
1648792800000|2022-04-01 06:00:00|732|731.4|732.6|732|733.1|732.5|731.9|731.3|42
1648793100000|2022-04-01 06:05:00|732.5|731.9|732.4|731.8|733|732.4|732.3|731.7|21
1648793400000|2022-04-01 06:10:00|732.5|731.9|732.8|732.2|733|732.4|732|731.4|28
1648793700000|2022-04-01 06:15:00|732.6|732|733|732.4|733.1|732.5|732.3|731.7|36
1648794000000|2022-04-01 06:20:00|732.8|732.2|733.8|733.2|733.8|733.2|732.6|732|23
1648794300000|2022-04-01 06:25:00|734|733.4|734.1|733.5|734.8|734.2|734|733.4|39
1648794600000|2022-04-01 06:30:00|734|733.4|733.9|733.3|734.4|733.8|733.7|733.1|53
1648794900000|2022-04-01 06:35:00|733.8|733.2|733.7|733.1|733.8|733.2|733|732.4|26
1648795200000|2022-04-01 06:40:00|733.8|733.2|733.1|732.5|733.8|733.2|733|732.4|34
1648795500000|2022-04-01 06:45:00|733.2|732.6|733.1|732.5|733.5|732.9|732.8|732.2|36
1648795800000|2022-04-01 06:50:00|733|732.4|733.1|732.5|733.2|732.6|732.8|732.2|4
1648796100000|2022-04-01 06:55:00|733.3|732.7|733.6|733|734.2|733.6|733.1|732.5|32
1648796400000|2022-04-01 07:00:00|733.4|732.8|732.3|731.7|733.5|732.9|732.2|731.6|59
1648796700000|2022-04-01 07:05:00|732.4|731.8|731.6|731|732.5|731.9|731.5|730.9|41
1648797000000|2022-04-01 07:10:00|731.7|731.1|731.8|731.2|731.8|731.2|731.4|730.8|82
1648797300000|2022-04-01 07:15:00|731.7|731.1|731.1|730.5|731.7|731.1|729.7|729.1|126
1648797600000|2022-04-01 07:20:00|731|730.4|730.9|730.3|731.3|730.7|730.6|730|30
1648797900000|2022-04-01 07:25:00|731|730.4|729.4|728.8|731.2|730.6|729.4|728.8|61
1648798200000|2022-04-01 07:30:00|729.3|728.7|730.4|729.8|730.6|730|729.2|728.6|82
1648798500000|2022-04-01 07:35:00|730.5|729.9|730.2|729.6|730.7|730.1|729.6|729|69
1648798800000|2022-04-01 07:40:00|730.4|729.8|730.7|730.1|731.2|730.6|730.4|729.8|62
1648799100000|2022-04-01 07:45:00|730.8|730.2|731.2|730.6|731.7|731.1|730.4|729.8|65
1648799400000|2022-04-01 07:50:00|731.3|730.7|732.5|731.9|732.9|732.3|731.3|730.7|62
1648799700000|2022-04-01 07:55:00|732.4|731.8|731.7|731.1|732.5|731.9|731.6|731|32
1648800000000|2022-04-01 08:00:00|732|731.4|732.2|731.6|732.5|731.9|731.8|731.2|50
1648800300000|2022-04-01 08:05:00|732.3|731.7|731.5|730.9|732.5|731.9|731.1|730.5|65
1648800600000|2022-04-01 08:10:00|731.4|730.8|732.5|731.9|732.5|731.9|731.3|730.7|32
1648800900000|2022-04-01 08:15:00|732.4|731.8|731.4|730.8|732.4|731.8|731.3|730.7|30
1648801200000|2022-04-01 08:20:00|731.5|730.9|733.8|733.2|733.8|733.2|731.5|730.9|56
1648801500000|2022-04-01 08:25:00|733.7|733.1|732.8|732.2|733.9|733.3|732.4|731.8|76
1648801800000|2022-04-01 08:30:00|732.9|732.3|733.9|733.3|734|733.4|732.9|732.3|42
1648802100000|2022-04-01 08:35:00|734|733.4|735.2|734.6|735.2|734.6|733.8|733.2|98
1648802400000|2022-04-01 08:40:00|735.1|734.5|735.2|734.6|735.4|734.8|734.9|734.3|87
1648802700000|2022-04-01 08:45:00|735.1|734.5|734|733.4|735.1|734.5|733.7|733.1|32
1648803000000|2022-04-01 08:50:00|734.2|733.6|734.7|734.1|735|734.4|734.2|733.6|64
1648803300000|2022-04-01 08:55:00|734.8|734.2|734.8|734.2|735|734.4|734.1|733.5|36
1648803600000|2022-04-01 09:00:00|735|734.4|734.9|734.3|735.2|734.6|734.7|734.1|39
1648803900000|2022-04-01 09:05:00|735|734.4|735.4|734.8|736|735.4|734.8|734.2|82
1648804200000|2022-04-01 09:10:00|735.2|734.6|735.2|734.6|735.5|734.9|735.1|734.5|13
1648804500000|2022-04-01 09:15:00|735.3|734.7|735.2|734.6|735.5|734.9|734.9|734.3|18
1648804800000|2022-04-01 09:20:00|735.3|734.7|735.6|735|736.2|735.6|735.3|734.7|45
1648805100000|2022-04-01 09:25:00|735.4|734.8|736.9|736.3|736.9|736.3|735.3|734.7|41
1648805400000|2022-04-01 09:30:00|736.8|736.2|736.9|736.3|737.3|736.7|736.7|736.1|57
1648805700000|2022-04-01 09:35:00|736.7|736.1|736.1|735.5|736.7|736.1|736.1|735.5|46
1648806000000|2022-04-01 09:40:00|736.2|735.6|737|736.4|737.9|737.3|736.2|735.6|43
1648806300000|2022-04-01 09:45:00|737.1|736.5|736.9|736.3|737.2|736.6|736.2|735.6|146
1648806600000|2022-04-01 09:50:00|737.3|736.7|736.8|736.2|737.6|737|736.8|736.2|76
1648806900000|2022-04-01 09:55:00|737.1|736.5|736.5|735.9|737.2|736.6|735.7|735.1|68
1648807200000|2022-04-01 10:00:00|736.6|736|737.1|736.5|737.5|736.9|736.6|736|61
1648807500000|2022-04-01 10:05:00|737.2|736.6|738.6|738|738.6|738|737.2|736.6|424
1648807800000|2022-04-01 10:10:00|738.5|737.9|739.5|738.9|739.5|738.9|738.5|737.9|78
1648808100000|2022-04-01 10:15:00|739.4|738.8|738.7|738.1|739.5|738.9|738.7|738.1|58
1648808400000|2022-04-01 10:20:00|738.8|738.2|739.6|739|739.6|739|738.8|738.2|87
1648808700000|2022-04-01 10:25:00|739.5|738.9|738.6|738|739.6|739|738.6|738|74
1648809000000|2022-04-01 10:30:00|738.7|738.1|738.6|738|739.2|738.6|738.5|737.9|29
1648809300000|2022-04-01 10:35:00|738.8|738.2|739.2|738.6|739.2|738.6|738.8|738.2|11
1648809600000|2022-04-01 10:40:00|739.1|738.5|739|738.4|739.4|738.8|738.5|737.9|21
1648809900000|2022-04-01 10:45:00|739.2|738.6|739.2|738.6|739.4|738.8|738.9|738.3|13
1648810200000|2022-04-01 10:50:00|739.1|738.5|738.1|737.5|739.1|738.5|738|737.4|41
1648810500000|2022-04-01 10:55:00|738|737.4|738|737.4|738.5|737.9|737.8|737.2|42
1648810800000|2022-04-01 11:00:00|738.1|737.5|737.9|737.3|739.1|738.5|737.8|737.2|40
1648811100000|2022-04-01 11:05:00|737.8|737.2|736.8|736.2|737.9|737.3|736.8|736.2|84
1648811400000|2022-04-01 11:10:00|737.4|736.8|737.5|736.9|738.5|737.9|737.4|736.8|36
1648811700000|2022-04-01 11:15:00|737.6|737|738.3|737.7|738.6|738|737.3|736.7|101
1648812000000|2022-04-01 11:20:00|738.1|737.5|737.3|736.7|738.3|737.7|737|736.4|67
1648812300000|2022-04-01 11:25:00|737.2|736.6|735.6|735|737.6|737|735.6|735|165
1648812600000|2022-04-01 11:30:00|735.7|735.1|736.4|735.8|736.9|736.3|735.6|735|51
1648812900000|2022-04-01 11:35:00|736.3|735.7|737|736.4|737|736.4|735.8|735.2|289
1648813200000|2022-04-01 11:40:00|736.9|736.3|737.7|737.1|737.7|737.1|736.9|736.3|18
1648813500000|2022-04-01 11:45:00|737.4|736.8|737.6|737|737.9|737.3|737.1|736.5|73
1648813800000|2022-04-01 11:50:00|737.7|737.1|738.1|737.5|738.1|737.5|736.8|736.2|35
1648814100000|2022-04-01 11:55:00|738.2|737.6|736.9|736.3|738.2|737.6|736.5|735.9|283
1648814400000|2022-04-01 12:00:00|737|736.4|737.8|737.2|738|737.4|736.9|736.3|95
1648814700000|2022-04-01 12:05:00|737.7|737.1|736.5|735.9|737.7|737.1|736.5|735.9|105
1648815000000|2022-04-01 12:10:00|736.3|735.7|736.5|735.9|737|736.4|736|735.4|48
1648815300000|2022-04-01 12:15:00|736.6|736|735.3|734.7|737.2|736.6|734.7|734.1|110
1648815600000|2022-04-01 12:20:00|734.7|734.1|734|733.4|734.7|734.1|733.4|732.8|3612
1648815900000|2022-04-01 12:25:00|733.9|733.3|733.4|732.8|735|734.4|733.4|732.8|372
1648816200000|2022-04-01 12:30:00|733.7|733.1|735.1|734.5|735.1|734.5|733.5|732.9|953
1648816500000|2022-04-01 12:35:00|735|734.4|736.1|735.5|736.1|735.5|734.7|734.1|502
1648816800000|2022-04-01 12:40:00|735.9|735.3|737.5|736.9|737.9|737.2|735.6|735|1107
1648819800000|2022-04-01 13:30:00|735.5|734.9|733.2|732.6|737.3|736.7|732.2|731.6|4311
1648820100000|2022-04-01 13:35:00|733.3|732.7|733.6|733|735.4|734.8|732.8|732.2|3602
1648820400000|2022-04-01 13:40:00|733.4|732.8|732.7|732.1|734.4|733.8|732.3|731.7|1480
1648820700000|2022-04-01 13:45:00|732.5|731.9|730.7|730.1|733.4|732.8|729.5|728.9|2965
1648821000000|2022-04-01 13:50:00|730.6|730|730|729.4|731|730.4|729.1|728.5|1438
1648821300000|2022-04-01 13:55:00|729.9|729.3|729.3|728.7|730|729.4|727.5|726.9|1648
1648821600000|2022-04-01 14:00:00|729.2|728.6|726.4|725.8|729.2|728.6|725.5|724.9|2403
1648821900000|2022-04-01 14:05:00|726.6|726|725.7|725.1|727.1|726.5|724.5|723.9|2172
1648822200000|2022-04-01 14:10:00|725.5|724.9|723.6|723|725.9|725.3|723.6|723|1549
1648822500000|2022-04-01 14:15:00|723.5|722.9|727.7|727.1|728.6|728|723.4|722.8|1878
1648822800000|2022-04-01 14:20:00|727.5|726.9|725.2|724.6|727.7|727.1|724.6|724|1252
1648823100000|2022-04-01 14:25:00|725.1|724.5|728|727.4|728.6|728|725.1|724.5|845
1648823400000|2022-04-01 14:30:00|727.7|727.1|727.4|726.8|727.7|727.1|725.9|725.3|1296
1648823700000|2022-04-01 14:35:00|727.6|727|730.7|730.1|731.6|731|727.3|726.7|1527
1648824000000|2022-04-01 14:40:00|730.6|730|732.1|731.5|732.7|732.1|730.4|729.8|1699
1648824300000|2022-04-01 14:45:00|731.9|731.3|731|730.4|732.5|731.9|729.7|729.1|932
1648824600000|2022-04-01 14:50:00|730.9|730.3|729.5|728.9|731|730.4|729|728.4|590
1648824900000|2022-04-01 14:55:00|729.3|728.7|728|727.4|730.3|729.7|727.9|727.3|865
1648825200000|2022-04-01 15:00:00|727.9|727.3|727.8|727.2|728.5|727.9|727.5|726.9|441
1648825500000|2022-04-01 15:05:00|728.4|727.8|732|731.4|732.5|731.9|727.6|727|1312
1648825800000|2022-04-01 15:10:00|731.8|731.2|733.6|733|733.6|733|731.3|730.7|1100
1648826100000|2022-04-01 15:15:00|733.4|732.8|733.2|732.6|734.3|733.7|733.1|732.5|698
1648826400000|2022-04-01 15:20:00|733.1|732.5|736.5|735.9|737.2|736.6|733.1|732.5|1257
1648826700000|2022-04-01 15:25:00|736.4|735.8|736.3|735.7|737.2|736.6|735.1|734.5|1107
1648827000000|2022-04-01 15:30:00|736.4|735.8|736.4|735.8|738.7|738.1|736|735.4|1089
1648827300000|2022-04-01 15:35:00|736.3|735.7|735.7|735.1|737|736.4|735.5|734.9|736
1648827600000|2022-04-01 15:40:00|735.8|735.2|737.9|737.3|738.2|737.6|735.3|734.7|670
1648827900000|2022-04-01 15:45:00|738|737.4|736.2|735.6|738.4|737.8|736.1|735.5|1697
1648828200000|2022-04-01 15:50:00|736|735.4|735|734.4|736|735.4|734.7|734.1|418
1648828500000|2022-04-01 15:55:00|734.9|734.3|734.4|733.8|735.2|734.6|733.7|733.1|510
1648828800000|2022-04-01 16:00:00|734.3|733.7|734.1|733.5|734.6|734|733.4|732.8|693
1648829100000|2022-04-01 16:05:00|734|733.4|732.3|731.7|734.1|733.5|732|731.4|1003
1648829400000|2022-04-01 16:10:00|732.2|731.6|730.8|730.2|732.5|731.9|730|729.4|1286
1648829700000|2022-04-01 16:15:00|730.6|730|730.6|730|730.8|730.2|729.5|728.9|519
1648830000000|2022-04-01 16:20:00|730.8|730.2|730.1|729.5|732.4|731.8|729.8|729.2|595
1648830300000|2022-04-01 16:25:00|730|729.4|730.1|729.5|730.6|730|729.1|728.5|454
1648830600000|2022-04-01 16:30:00|730|729.4|729.7|729.1|730.8|730.2|729.1|728.5|561
1648830900000|2022-04-01 16:35:00|729.6|729|730.6|730|731.3|730.7|729.3|728.7|628
1648831200000|2022-04-01 16:40:00|730.5|729.9|730.1|729.5|730.5|729.9|729.6|729|441
1648831500000|2022-04-01 16:45:00|730|729.4|729.6|729|730.3|729.7|729.2|728.6|397
1648831800000|2022-04-01 16:50:00|729.7|729.1|727.9|727.3|730|729.4|727.6|727|642
1648832100000|2022-04-01 16:55:00|728|727.4|728.9|728.3|730|729.4|727.9|727.3|648
1648832400000|2022-04-01 17:00:00|729|728.4|729.2|728.6|730.2|729.6|728.6|728|624
1648832700000|2022-04-01 17:05:00|729.3|728.7|731.1|730.5|731.2|730.6|728.8|728.2|445
1648833000000|2022-04-01 17:10:00|731|730.4|729.8|729.2|731.1|730.5|729.5|728.9|393
1648833300000|2022-04-01 17:15:00|729.5|728.9|730.9|730.3|731.1|730.5|729.3|728.7|762
1648833600000|2022-04-01 17:20:00|730.8|730.2|730.1|729.5|731.4|730.8|730.1|729.5|234
1648833900000|2022-04-01 17:25:00|730|729.4|730.4|729.8|730.8|730.2|729.9|729.3|515
1648834200000|2022-04-01 17:30:00|730.5|729.9|730.1|729.5|731|730.4|729.9|729.3|596
1648834500000|2022-04-01 17:35:00|730|729.4|729.7|729.1|730.1|729.5|729.1|728.5|466
1648834800000|2022-04-01 17:40:00|729.8|729.2|729.5|728.9|730.2|729.6|729.2|728.6|912
1648835100000|2022-04-01 17:45:00|729.6|729|728.8|728.2|729.7|729.1|728.6|728|523
1648835400000|2022-04-01 17:50:00|728.7|728.1|728.5|727.9|729.1|728.5|728.3|727.7|425
1648835700000|2022-04-01 17:55:00|728.6|728|728.8|728.2|729.3|728.7|727.8|727.2|534
1648836000000|2022-04-01 18:00:00|729.3|728.7|728.1|727.5|729.6|729|727.7|727.1|341
1648836300000|2022-04-01 18:05:00|728.3|727.7|728.2|727.6|729|728.4|727.6|727|851
1648836600000|2022-04-01 18:10:00|728.1|727.5|726.3|725.7|729.5|728.9|726.3|725.7|4399
1648836900000|2022-04-01 18:15:00|726.5|725.9|726.1|725.5|727.1|726.5|725.9|725.3|1441
1649030400000|2022-04-04 00:00:00|729.3|728.7|728.7|728.1|731.7|731.1|727.7|727.1|946
1649030700000|2022-04-04 00:05:00|728.8|728.2|729|728.4|729.5|728.9|728.7|728.1|165
1649031000000|2022-04-04 00:10:00|728.9|728.3|730.9|730.3|730.9|730.3|728.9|728.3|196
1649031300000|2022-04-04 00:15:00|731|730.4|731.5|730.9|731.8|731.2|730.9|730.3|124
1649031600000|2022-04-04 00:20:00|731.6|731|732|731.4|732.3|731.7|731.6|731|99
1649031900000|2022-04-04 00:25:00|731.9|731.3|731|730.4|732.1|731.5|731|730.4|48
1649032200000|2022-04-04 00:30:00|731.1|730.5|731.3|730.7|731.5|730.8|731.1|730.5|54
1649032500000|2022-04-04 00:35:00|731.4|730.8|731.6|731|731.9|731.3|731.1|730.5|43
1649032800000|2022-04-04 00:40:00|731.5|730.9|731.7|731.1|731.8|731.2|731.5|730.9|79
1649033100000|2022-04-04 00:45:00|731.8|731.2|731.6|731|731.9|731.3|731.6|731|19
1649033400000|2022-04-04 00:50:00|731.4|730.8|731.3|730.7|731.6|731|731.2|730.6|44
1649033700000|2022-04-04 00:55:00|731.4|730.8|731.3|730.7|731.4|730.8|731.1|730.5|72
1649034000000|2022-04-04 01:00:00|731.5|730.9|731.4|730.8|731.6|731|731.4|730.8|25
1649034300000|2022-04-04 01:05:00|731.3|730.7|730.8|730.2|731.4|730.8|730.6|730|74
1649034600000|2022-04-04 01:10:00|730.6|730|731|730.4|731|730.4|730.6|730|15
1649034900000|2022-04-04 01:15:00|730.9|730.3|731.6|731|731.6|731|730.8|730.2|77
1649035200000|2022-04-04 01:20:00|731.9|731.3|732.1|731.5|732.1|731.5|731.6|731|20
1649035500000|2022-04-04 01:25:00|732|731.4|732|731.4|732.1|731.5|731.9|731.3|13
1649035800000|2022-04-04 01:30:00|731.9|731.3|732.3|731.7|732.4|731.8|731.9|731.3|37
1649036100000|2022-04-04 01:35:00|732.1|731.5|732.1|731.5|732.6|732|732.1|731.5|43
1649036400000|2022-04-04 01:40:00|732.3|731.7|732.3|731.7|732.4|731.8|732.2|731.6|5
1649036700000|2022-04-04 01:45:00|732.1|731.5|732.4|731.8|732.5|731.9|732.1|731.5|21
1649037000000|2022-04-04 01:50:00|732.3|731.7|732.3|731.7|732.3|731.7|732.1|731.5|8
1649037300000|2022-04-04 01:55:00|732.1|731.5|732.6|732|732.6|732|732|731.4|46
1649037600000|2022-04-04 02:00:00|732.8|732.2|734|733.4|734|733.4|732.8|732.2|185
1649037900000|2022-04-04 02:05:00|734.1|733.5|734.3|733.7|734.4|733.8|734|733.4|80
1649038200000|2022-04-04 02:10:00|734.2|733.6|734.2|733.6|734.5|733.9|734.2|733.6|46
1649038500000|2022-04-04 02:15:00|734.3|733.7|734.2|733.6|734.5|733.9|734|733.4|38
1649038800000|2022-04-04 02:20:00|734.1|733.5|735.1|734.5|735.2|734.6|734.1|733.5|96
1649039100000|2022-04-04 02:25:00|735.2|734.6|735.2|734.6|735.2|734.6|735|734.4|12
1649039400000|2022-04-04 02:30:00|734.8|734.2|735.1|734.5|735.5|734.9|734.8|734.2|60
1649039700000|2022-04-04 02:35:00|735|734.4|734.9|734.3|735.3|734.7|734.8|734.2|70
1649040000000|2022-04-04 02:40:00|734.8|734.2|734.6|734|734.9|734.3|734.5|733.9|15
1649040300000|2022-04-04 02:45:00|734.7|734.1|734.6|734|734.7|734.1|734.5|733.9|9
1649040600000|2022-04-04 02:50:00|734.5|733.9|734.6|734|734.7|734.1|734.5|733.9|115
1649040900000|2022-04-04 02:55:00|734.4|733.8|734.5|733.9|734.6|734|734.4|733.8|18
1649041200000|2022-04-04 03:00:00|734.4|733.8|734.8|734.2|734.9|734.3|734.4|733.8|8
1649041500000|2022-04-04 03:05:00|734.9|734.3|734.9|734.3|735|734.4|734.6|734|24
1649041800000|2022-04-04 03:10:00|734.8|734.2|734.5|733.9|734.8|734.2|734.3|733.7|74
1649042100000|2022-04-04 03:15:00|734.6|734|735.1|734.5|735.1|734.5|734.4|733.8|174
1649042400000|2022-04-04 03:20:00|735.2|734.6|735.7|735.1|736.2|735.6|735.2|734.6|263
1649042700000|2022-04-04 03:25:00|735.8|735.2|736.1|735.5|736.3|735.7|735.7|735.1|136
1649043000000|2022-04-04 03:30:00|736|735.4|736.1|735.5|736.3|735.7|735.9|735.3|40
1649043300000|2022-04-04 03:35:00|736.3|735.7|736.7|736.1|736.8|736.2|736.3|735.7|54
1649043600000|2022-04-04 03:40:00|736.6|736|736.5|735.9|736.6|736|736.4|735.8|13
1649043900000|2022-04-04 03:45:00|736.6|736|736.3|735.7|736.9|736.3|736.3|735.7|51
1649044200000|2022-04-04 03:50:00|736.5|735.9|736.4|735.8|736.5|735.9|736.4|735.8|6
1649044500000|2022-04-04 03:55:00|736.5|735.9|736.1|735.5|736.5|735.9|735.9|735.3|8
1649044800000|2022-04-04 04:00:00|736.2|735.6|736.4|735.8|736.4|735.8|736.2|735.6|13
1649045100000|2022-04-04 04:05:00|||||||||5
1649045400000|2022-04-04 04:10:00|736.5|735.9|736.5|735.9|736.7|736.1|736.4|735.8|10
1649045700000|2022-04-04 04:15:00|736.7|736.1|736.7|736.1|736.8|736.2|736.6|736|8
1649046000000|2022-04-04 04:20:00|736.6|736|736.4|735.8|736.6|736|736.4|735.8|14
1649046300000|2022-04-04 04:25:00|736.5|735.9|736.7|736.1|736.7|736.1|736.5|735.9|5
1649046600000|2022-04-04 04:30:00|736.4|735.8|735.9|735.3|736.4|735.8|735.5|734.9|22
1649046900000|2022-04-04 04:35:00|735.7|735.1|735.4|734.8|735.7|735.1|735.2|734.6|12
1649047200000|2022-04-04 04:40:00|735.5|734.9|735.6|735|735.8|735.2|735.3|734.7|13
1649047500000|2022-04-04 04:45:00|735.9|735.3|735.8|735.2|735.9|735.3|735.7|735.1|5
1649047800000|2022-04-04 04:50:00|735.9|735.3|735.9|735.3|736.1|735.5|735.9|735.3|9
1649048100000|2022-04-04 04:55:00|736|735.4|735.9|735.3|736|735.4|735.9|735.3|8
1649048400000|2022-04-04 05:00:00|736|735.4|736.4|735.8|736.4|735.8|736|735.4|13
1649048700000|2022-04-04 05:05:00|736.2|735.6|736.1|735.5|736.3|735.7|736|735.4|20
1649049000000|2022-04-04 05:10:00|736.2|735.6|736.4|735.8|736.4|735.8|736.2|735.6|9
1649049300000|2022-04-04 05:15:00|736.3|735.7|737.2|736.6|737.6|737|736.3|735.7|96
1649049600000|2022-04-04 05:20:00|737.3|736.7|737|736.4|737.3|736.7|737|736.4|12
1649049900000|2022-04-04 05:25:00|736.9|736.3|736.9|736.3|737.2|736.6|736.8|736.2|46
1649050200000|2022-04-04 05:30:00|737.1|736.5|736.7|736.1|737.1|736.5|736.6|736|44
1649050500000|2022-04-04 05:35:00|736.6|736|737.9|737.3|737.9|737.3|736.5|735.9|38
1649050800000|2022-04-04 05:40:00|738|737.4|738.3|737.7|738.5|737.9|737.9|737.3|90
1649051100000|2022-04-04 05:45:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|14
1649051400000|2022-04-04 05:50:00|738.4|737.8|738.3|737.7|738.5|737.9|738.2|737.6|17
1649051700000|2022-04-04 05:55:00|738.2|737.6|738.4|737.8|738.4|737.8|738.2|737.6|22
1649052000000|2022-04-04 06:00:00|738.5|737.9|738.7|738.1|738.9|738.3|738.4|737.8|98
1649052300000|2022-04-04 06:05:00|738.8|738.2|738.1|737.5|738.9|738.3|737.7|737.1|155
1649052600000|2022-04-04 06:10:00|738.2|737.6|738.2|737.6|738.7|738.1|738|737.4|161
1649052900000|2022-04-04 06:15:00|738.1|737.5|737.5|736.9|738.1|737.5|737.4|736.8|106
1649053200000|2022-04-04 06:20:00|737.6|737|737.8|737.2|737.8|737.2|737.3|736.7|38
1649053500000|2022-04-04 06:25:00|737.9|737.3|738.2|737.6|738.6|738|737.9|737.3|18
1649053800000|2022-04-04 06:30:00|738.3|737.7|738.3|737.7|738.4|737.8|738|737.4|19
1649054100000|2022-04-04 06:35:00|738.2|737.6|737.9|737.3|738.2|737.6|737.9|737.3|0
1649054400000|2022-04-04 06:40:00|738.1|737.5|737.8|737.2|738.4|737.8|737.8|737.2|33
1649054700000|2022-04-04 06:45:00|737.7|737.1|738|737.4|738.1|737.5|737.7|737.1|21
1649055000000|2022-04-04 06:50:00|737.9|737.3|738.6|738|739.2|738.6|737.9|737.3|63
1649055300000|2022-04-04 06:55:00|738.7|738.1|739.3|738.7|739.4|738.8|738.6|738|213
1649055600000|2022-04-04 07:00:00|739.4|738.8|739.5|738.9|739.5|738.9|739|738.4|43
1649055900000|2022-04-04 07:05:00|739.4|738.8|739.4|738.8|739.5|738.9|739.1|738.5|58
1649056200000|2022-04-04 07:10:00|739.2|738.6|738.8|738.2|739.5|738.9|738.8|738.2|81
1649056500000|2022-04-04 07:15:00|738.9|738.3|738.9|738.3|739.4|738.8|738.7|738.1|40
1649056800000|2022-04-04 07:20:00|739|738.4|739.2|738.6|739.4|738.8|738.4|737.8|86
1649057100000|2022-04-04 07:25:00|739.1|738.5|739.4|738.8|739.4|738.8|739|738.4|36
1649057400000|2022-04-04 07:30:00|739.3|738.7|739|738.4|739.5|738.9|739|738.4|34
1649057700000|2022-04-04 07:35:00|738.9|738.3|739.3|738.7|739.3|738.7|738.7|738.1|38
1649058000000|2022-04-04 07:40:00|739.2|738.6|739.7|739.1|739.7|739.1|739.2|738.6|7
1649058300000|2022-04-04 07:45:00|739.5|738.9|738.1|737.5|739.6|739|737.8|737.2|385
1649058600000|2022-04-04 07:50:00|738.2|737.6|738.1|737.5|738.7|738.1|738|737.4|107
1649058900000|2022-04-04 07:55:00|738.3|737.7|738|737.4|738.3|737.7|737.7|737.1|15
1649059200000|2022-04-04 08:00:00|738.3|737.7|738.6|738|739.1|738.5|737.8|737.2|53
1649059500000|2022-04-04 08:05:00|738.3|737.7|738.9|738.3|738.9|738.3|738|737.4|22
1649059800000|2022-04-04 08:10:00|739|738.4|739.1|738.5|739.3|738.7|738.9|738.2|57
1649060100000|2022-04-04 08:15:00|739.2|738.6|739.2|738.6|739.2|738.6|738.9|738.3|175
1649060400000|2022-04-04 08:20:00|739.1|738.5|739.1|738.5|739.2|738.6|738.9|738.3|6
1649060700000|2022-04-04 08:25:00|738.9|738.3|738.8|738.2|739.2|738.6|738.8|738.2|29
1649061000000|2022-04-04 08:30:00|738.7|738.1|738.8|738.2|739.1|738.5|738.1|737.5|36
1649061300000|2022-04-04 08:35:00|738.9|738.3|739|738.4|739|738.4|738.8|738.2|15
1649061600000|2022-04-04 08:40:00|739.1|738.5|738.8|738.2|739.1|738.5|738.8|738.2|11
1649061900000|2022-04-04 08:45:00|739|738.4|739.3|738.7|739.3|738.7|739|738.4|33
1649062200000|2022-04-04 08:50:00|739.2|738.6|739.3|738.7|739.4|738.8|738.9|738.3|25
1649062500000|2022-04-04 08:55:00|739.4|738.8|740.3|739.7|740.4|739.8|739.3|738.7|62
1649062800000|2022-04-04 09:00:00|740.2|739.6|739.9|739.3|740.2|739.6|739.4|738.8|42
1649063100000|2022-04-04 09:05:00|740|739.4|739.6|739|740|739.4|738.9|738.3|53
1649063400000|2022-04-04 09:10:00|739.5|738.9|737.5|736.9|739.5|738.9|737.5|736.9|92
1649063700000|2022-04-04 09:15:00|737.6|737|738|737.4|738.3|737.7|737.4|736.8|66
1649064000000|2022-04-04 09:20:00|738.1|737.5|738.1|737.5|738.5|737.9|737.8|737.2|93
1649064300000|2022-04-04 09:25:00|738.2|737.6|737.6|737|738.3|737.7|737.3|736.7|233
1649064600000|2022-04-04 09:30:00|737.5|736.9|736.8|736.2|737.6|737|736.7|736.1|100
1649064900000|2022-04-04 09:35:00|736.9|736.3|737.5|736.9|737.9|737.3|736.9|736.3|43
1649065200000|2022-04-04 09:40:00|737|736.4|736|735.4|737|736.4|735.8|735.2|59
1649065500000|2022-04-04 09:45:00|735.9|735.3|735.5|734.9|736|735.4|734.7|734.1|223
1649065800000|2022-04-04 09:50:00|735.6|735|735.6|735|736.5|735.9|735.4|734.8|162
1649066100000|2022-04-04 09:55:00|735.7|735.1|735.7|735.1|735.7|735.1|735.6|735|26
1649066400000|2022-04-04 10:00:00|736|735.4|736.4|735.8|736.4|735.8|735.9|735.3|110
1649066700000|2022-04-04 10:05:00|736.3|735.7|735.9|735.3|736.3|735.7|735.7|735.1|55
1649067000000|2022-04-04 10:10:00|736|735.4|736.1|735.5|736.2|735.6|735.7|735.1|45
1649067300000|2022-04-04 10:15:00|735.9|735.3|736.1|735.5|736.1|735.5|735.8|735.2|33
1649067600000|2022-04-04 10:20:00|736|735.4|736.1|735.5|736.1|735.5|735.6|735|43
1649067900000|2022-04-04 10:25:00|736|735.4|735.9|735.3|736.1|735.5|735.6|735|85
1649068200000|2022-04-04 10:30:00|736.1|735.5|736.5|735.9|736.5|735.9|735.9|735.3|20
1649068500000|2022-04-04 10:35:00|737.1|736.5|737.2|736.6|737.3|736.7|736.3|735.7|127
1649068800000|2022-04-04 10:40:00|737.3|736.7|737.1|736.5|737.5|736.9|736.7|736.1|39
1649069100000|2022-04-04 10:45:00|737.2|736.6|737|736.4|737.7|737.1|736.8|736.2|97
1649069400000|2022-04-04 10:50:00|737.1|736.5|736.8|736.2|737.2|736.6|736.8|736.2|46
1649069700000|2022-04-04 10:55:00|736.9|736.3|737.3|736.7|737.6|737|736.9|736.3|92
1649070000000|2022-04-04 11:00:00|737.4|736.8|737.1|736.5|737.4|736.8|737.1|736.5|28
1649070300000|2022-04-04 11:05:00|737.2|736.6|737.1|736.5|737.6|737|737.1|736.5|42
1649070600000|2022-04-04 11:10:00|737.2|736.6|737.4|736.8|737.6|737|737.2|736.6|29
1649070900000|2022-04-04 11:15:00|737.5|736.9|737.4|736.8|737.6|737|737.1|736.5|29
1649071200000|2022-04-04 11:20:00|737.3|736.7|737.7|737.1|737.8|737.2|737.2|736.6|76
1649071500000|2022-04-04 11:25:00|737.6|737|737.5|736.9|738|737.4|737.5|736.9|44
1649071800000|2022-04-04 11:30:00|737.6|737|737.1|736.5|737.7|737.1|737.1|736.5|82
1649072100000|2022-04-04 11:35:00|737.2|736.6|738.1|737.5|738.2|737.6|737.2|736.6|91
1649072400000|2022-04-04 11:40:00|738.2|737.6|737.8|737.2|738.2|737.6|737.7|737.1|46
1649072700000|2022-04-04 11:45:00|737.9|737.3|738.2|737.6|738.2|737.6|737.8|737.2|82
1649073000000|2022-04-04 11:50:00|738.4|737.8|738.4|737.8|738.4|737.8|737.6|737|470
1649073300000|2022-04-04 11:55:00|738.3|737.7|738.6|738|738.9|738.3|738.3|737.7|111
1649073600000|2022-04-04 12:00:00|738.7|738.1|739.6|739|739.8|739.2|738.7|738.1|93
1649073900000|2022-04-04 12:05:00|739.4|738.8|738.7|738.1|739.8|739.2|738.6|738|69
1649074200000|2022-04-04 12:10:00|738.8|738.2|739.3|738.7|739.8|739.2|738.8|738.2|100
1649074500000|2022-04-04 12:15:00|739.4|738.8|739.6|739|739.8|739.2|739|738.4|207
1649074800000|2022-04-04 12:20:00|739.7|739.1|739|738.4|739.7|739.1|738.7|738.1|64
1649075100000|2022-04-04 12:25:00|739.1|738.5|739.2|738.6|739.7|739.1|738.6|738|401
1649075400000|2022-04-04 12:30:00|739.3|738.7|739.9|739.3|740|739.4|739.1|738.5|136
1649075700000|2022-04-04 12:35:00|739.8|739.2|739.7|739.1|740.1|739.5|739.4|738.8|321
1649076000000|2022-04-04 12:40:00|739.6|739|740.2|739.6|740.5|739.9|739.6|739|221
1649079000000|2022-04-04 13:30:00|742.6|742|738.7|738.1|744.3|743.7|738.4|737.8|4251
1649079300000|2022-04-04 13:35:00|738.6|738|739.9|739.3|741.4|740.8|737.4|736.8|3071
1649079600000|2022-04-04 13:40:00|739.6|739|736.3|735.7|740.4|739.8|736.3|735.7|3433
1649079900000|2022-04-04 13:45:00|736.4|735.8|737.1|736.5|737.9|737.3|735.9|735.3|1386
1649080200000|2022-04-04 13:50:00|736.9|736.3|735.2|734.6|737.1|736.5|734.7|734.1|937
1649080500000|2022-04-04 13:55:00|735.3|734.7|735.4|734.8|735.7|735.1|734.4|733.8|749
1649080800000|2022-04-04 14:00:00|735.3|734.7|736.9|736.3|738.3|737.7|735.1|734.5|1280
1649081100000|2022-04-04 14:05:00|736.8|736.2|736.2|735.6|737.2|736.6|735.5|734.9|703
1649081400000|2022-04-04 14:10:00|736.3|735.7|736.2|735.6|738|737.4|735.7|735.1|778
1649081700000|2022-04-04 14:15:00|735.9|735.3|736.3|735.7|738.3|737.7|735.9|735.3|959
1649082000000|2022-04-04 14:20:00|736.4|735.8|737.8|737.2|738.1|737.5|736.3|735.7|1749
1649082300000|2022-04-04 14:25:00|737.6|737|738|737.4|738.3|737.7|737.1|736.5|853
1649082600000|2022-04-04 14:30:00|737.9|737.3|738.7|738.1|738.8|738.2|736.6|736|1477
1649082900000|2022-04-04 14:35:00|738.6|738|739.4|738.8|739.7|739.1|738.3|737.7|803
1649083200000|2022-04-04 14:40:00|740.1|739.5|741.1|740.5|741.4|740.8|740.1|739.5|1228
1649083500000|2022-04-04 14:45:00|741|740.4|740.4|739.8|741.5|740.9|740.4|739.8|1012
1649083800000|2022-04-04 14:50:00|740.5|739.9|741.4|740.8|742.4|741.8|740.4|739.8|558
1649084100000|2022-04-04 14:55:00|741.5|740.9|740.1|739.5|741.8|741.2|739.8|739.2|443
1649084400000|2022-04-04 15:00:00|740|739.4|739.8|739.2|741|740.4|739.8|739.2|340
1649084700000|2022-04-04 15:05:00|739.9|739.3|740.9|740.3|741.1|740.5|739.8|739.2|522
1649085000000|2022-04-04 15:10:00|740.8|740.2|740.9|740.3|741.4|740.8|740.3|739.7|268
1649085300000|2022-04-04 15:15:00|741.1|740.5|740.9|740.3|741.8|741.2|740.9|740.3|224
1649085600000|2022-04-04 15:20:00|741|740.4|741.4|740.8|741.6|741|740.9|740.3|363
1649085900000|2022-04-04 15:25:00|741.7|741.1|740.6|740|742.4|741.8|740.6|740|585
1649086200000|2022-04-04 15:30:00|740.4|739.8|740|739.4|740.6|740|739.3|738.7|436
1649086500000|2022-04-04 15:35:00|740.1|739.5|738.3|737.7|740.4|739.8|738.1|737.5|664
1649086800000|2022-04-04 15:40:00|738.2|737.6|737.3|736.7|738.3|737.7|736.8|736.2|332
1649087100000|2022-04-04 15:45:00|737.1|736.5|736.3|735.7|737.1|736.5|735.7|735.1|791
1649087400000|2022-04-04 15:50:00|736.4|735.8|737.7|737.1|737.7|737.1|736.2|735.6|390
1649087700000|2022-04-04 15:55:00|737.5|736.9|737.7|737.1|738.1|737.5|737.5|736.9|597
1649088000000|2022-04-04 16:00:00|737.5|736.9|737|736.4|737.7|737.1|736.2|735.6|456
1649088300000|2022-04-04 16:05:00|737.2|736.6|736.5|735.9|737.3|736.7|736.5|735.9|221
1649088600000|2022-04-04 16:10:00|736.7|736.1|736.7|736.1|737|736.4|736.2|735.6|312
1649088900000|2022-04-04 16:15:00|736.6|736|737|736.4|738|737.4|736.5|735.9|511
1649089200000|2022-04-04 16:20:00|736.8|736.2|736.5|735.9|736.9|736.3|736|735.4|481
1649089500000|2022-04-04 16:25:00|736.3|735.7|737|736.4|737|736.4|735.7|735.1|356
1649089800000|2022-04-04 16:30:00|737.2|736.6|737.2|736.6|738|737.4|736.7|736.1|335
1649090100000|2022-04-04 16:35:00|737|736.4|736.3|735.7|737|736.4|736.2|735.6|299
1649090400000|2022-04-04 16:40:00|736.2|735.6|736.1|735.5|736.7|736.1|735.7|735.1|389
1649090700000|2022-04-04 16:45:00|736|735.4|736.7|736.1|737.2|736.6|736|735.4|227
1649091000000|2022-04-04 16:50:00|736.6|736|736.7|736.1|737|736.4|736|735.4|385
1649091300000|2022-04-04 16:55:00|736.6|736|736.9|736.3|737.4|736.8|736.4|735.8|489
1649091600000|2022-04-04 17:00:00|737|736.4|738.2|737.6|738.2|737.6|737|736.4|383
1649091900000|2022-04-04 17:05:00|738|737.4|738.7|738.1|738.7|738.1|737.7|737.1|320
1649092200000|2022-04-04 17:10:00|738.6|738|738.4|737.8|739.2|738.6|738.4|737.8|420
1649092500000|2022-04-04 17:15:00|738.6|738|738.4|737.8|738.6|738|738.4|737.8|245
1649092800000|2022-04-04 17:20:00|738.6|738|739.4|738.8|739.6|739|738.4|737.8|575
1649093100000|2022-04-04 17:25:00|739.5|738.9|739.7|739.1|739.8|739.2|739.4|738.8|315
1649093400000|2022-04-04 17:30:00|739.9|739.3|740.3|739.7|740.7|740.1|739.6|739|405
1649093700000|2022-04-04 17:35:00|740.2|739.6|740.5|739.9|740.5|739.9|739.7|739.1|283
1649094000000|2022-04-04 17:40:00|740.4|739.8|740.8|740.2|741|740.4|740.3|739.7|413
1649094300000|2022-04-04 17:45:00|740.7|740.1|740.9|740.3|741.4|740.8|740.2|739.6|501
1649094600000|2022-04-04 17:50:00|740.8|740.2|741.1|740.5|741.6|741|740.7|740.1|377
1649094900000|2022-04-04 17:55:00|741.2|740.6|741.9|741.3|742|741.4|741.1|740.5|380
1649095200000|2022-04-04 18:00:00|741.7|741.1|742.6|742|742.7|742.1|741.6|741|1186
1649095500000|2022-04-04 18:05:00|742.3|741.7|742.4|741.8|742.6|742|741.9|741.3|495
1649095800000|2022-04-04 18:10:00|742.3|741.7|743.7|743.1|743.9|743.3|742.1|741.5|4815
1649096100000|2022-04-04 18:15:00|743.8|743.2|742.6|742|744.7|744.1|742.6|742|1076
1649116800000|2022-04-05 00:00:00|743.5|742.9|746.3|745.7|746.9|746.3|743.3|742.7|866
1649117100000|2022-04-05 00:05:00|746.4|745.8|746.3|745.7|747.8|747.2|746.3|745.7|191
1649117400000|2022-04-05 00:10:00|746.2|745.6|746|745.4|746.6|746|745.9|745.3|83
1649117700000|2022-04-05 00:15:00|745.9|745.3|746.4|745.8|746.6|746|745.5|744.9|102
1649118000000|2022-04-05 00:20:00|746.3|745.7|747|746.4|747|746.4|746.1|745.5|85
1649118300000|2022-04-05 00:25:00|747.3|746.7|746.7|746.1|747.3|746.7|746.4|745.8|66
1649118600000|2022-04-05 00:30:00|746.8|746.2|747.4|746.8|747.4|746.8|746.7|746.1|36
1649118900000|2022-04-05 00:35:00|747.3|746.7|747.9|747.3|748|747.4|747.3|746.7|73
1649119200000|2022-04-05 00:40:00|747.8|747.2|748.4|747.8|748.4|747.8|747.5|746.9|72
1649119500000|2022-04-05 00:45:00|748.2|747.6|748.5|747.9|748.7|748.1|748.1|747.5|95
1649119800000|2022-04-05 00:50:00|748.4|747.8|749|748.4|749|748.4|748.2|747.6|61
1649120100000|2022-04-05 00:55:00|748.8|748.2|748.3|747.7|748.9|748.3|748.1|747.5|52
1649120400000|2022-04-05 01:00:00|748.2|747.6|748.4|747.8|748.5|747.9|748|747.4|19
1649120700000|2022-04-05 01:05:00|748.6|748|748.6|748|748.8|748.2|748.3|747.7|27
1649121000000|2022-04-05 01:10:00|748.5|747.9|748.4|747.8|748.6|748|747.9|747.3|49
1649121300000|2022-04-05 01:15:00|748.6|748|748.5|747.9|748.6|748|748.3|747.7|17
1649121600000|2022-04-05 01:20:00|748.8|748.2|748.1|747.5|748.8|748.2|748.1|747.5|24
1649121900000|2022-04-05 01:25:00|748.2|747.6|748.4|747.8|748.5|747.9|748.2|747.6|12
1649122200000|2022-04-05 01:30:00|748.2|747.6|748.6|748|748.6|748|748.1|747.5|16
1649122500000|2022-04-05 01:35:00|748.7|748.1|749|748.4|749.1|748.5|748.5|747.9|79
1649122800000|2022-04-05 01:40:00|748.9|748.3|748.4|747.8|749|748.4|748.4|747.8|11
1649123100000|2022-04-05 01:45:00|748.2|747.6|748.3|747.7|748.4|747.8|748.2|747.6|21
1649123400000|2022-04-05 01:50:00|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|13
1649123700000|2022-04-05 01:55:00|748.3|747.7|748.5|747.9|748.5|747.9|748.3|747.7|19
1649124000000|2022-04-05 02:00:00|748.7|748.1|749|748.4|749.5|748.9|748.7|748.1|53
1649124300000|2022-04-05 02:05:00|749.3|748.7|749.3|748.7|749.4|748.8|749.2|748.6|34
1649124600000|2022-04-05 02:10:00|748.8|748.2|748|747.4|748.9|748.3|748|747.4|67
1649124900000|2022-04-05 02:15:00|748.3|747.7|748.3|747.7|748.3|747.7|748.1|747.5|41
1649125200000|2022-04-05 02:20:00|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|10
1649125500000|2022-04-05 02:25:00|748.3|747.7|748|747.4|748.3|747.7|747.7|747.1|46
1649125800000|2022-04-05 02:30:00|747.9|747.3|747.9|747.3|748|747.4|747.8|747.2|18
1649126100000|2022-04-05 02:35:00|747.8|747.2|747.9|747.3|748|747.4|747.8|747.2|17
1649126400000|2022-04-05 02:40:00|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|3
1649126700000|2022-04-05 02:45:00|747.6|747|747.5|746.9|747.6|747|747.5|746.9|23
1649127000000|2022-04-05 02:50:00|747.6|747|747.5|746.9|747.7|747.1|747.5|746.9|18
1649127300000|2022-04-05 02:55:00|747.6|747|747.5|746.9|747.8|747.2|747.5|746.9|38
1649127600000|2022-04-05 03:00:00|747.4|746.8|747.3|746.7|747.4|746.8|747.2|746.6|21
1649127900000|2022-04-05 03:05:00|747.4|746.8|747.5|746.9|747.8|747.2|747.4|746.8|17
1649128200000|2022-04-05 03:10:00|747.7|747.1|747.6|747|747.7|747.1|747.5|746.9|2
1649128500000|2022-04-05 03:15:00|747.5|746.9|747.5|746.9|747.7|747.1|747.5|746.9|2
1649128800000|2022-04-05 03:20:00|747.6|747|747.6|747|747.7|747.1|747.5|746.9|9
1649129100000|2022-04-05 03:25:00|747.7|747.1|747.7|747.1|747.7|747.1|747.5|746.9|5
1649129400000|2022-04-05 03:30:00|748|747.4|748.2|747.6|748.3|747.7|748|747.4|73
1649129700000|2022-04-05 03:35:00|748.1|747.5|748.3|747.7|748.3|747.7|747.9|747.3|15
1649130000000|2022-04-05 03:40:00|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|8
1649130300000|2022-04-05 03:45:00|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|14
1649130600000|2022-04-05 03:50:00|748.3|747.7|748.2|747.6|748.4|747.8|748.2|747.6|4
1649130900000|2022-04-05 03:55:00|748|747.4|748.2|747.6|748.2|747.6|747.9|747.3|14
1649131200000|2022-04-05 04:00:00|748.3|747.7|747.7|747.1|748.3|747.7|747.7|747.1|8
1649131500000|2022-04-05 04:05:00|747.6|747|747.5|746.9|747.7|747.1|747.4|746.8|25
1649131800000|2022-04-05 04:10:00|747.4|746.8|747.6|747|747.7|747.1|747.4|746.8|7
1649132100000|2022-04-05 04:15:00|747.4|746.8|747.5|746.9|747.7|747.1|747.2|746.6|50
1649132400000|2022-04-05 04:20:00|747.6|747|747.4|746.8|747.6|747|747.4|746.8|4
1649132700000|2022-04-05 04:25:00|747.5|746.9|747.6|747|747.6|747|747.5|746.9|4
1649133000000|2022-04-05 04:30:00|747.7|747.1|747.7|747.1|747.8|747.2|747.7|747.1|6
1649133300000|2022-04-05 04:35:00|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|6
1649133600000|2022-04-05 04:40:00|747.7|747.1|747.7|747.1|748.1|747.5|747.7|747.1|17
1649133900000|2022-04-05 04:45:00|747.8|747.2|747.8|747.2|747.9|747.3|747.8|747.2|13
1649134200000|2022-04-05 04:50:00|747.9|747.3|747.8|747.2|747.9|747.3|747.8|747.2|12
1649134500000|2022-04-05 04:55:00|747.9|747.3|748.2|747.6|748.2|747.6|747.7|747.1|33
1649134800000|2022-04-05 05:00:00|748.3|747.7|748.5|747.9|748.8|748.2|748.3|747.7|85
1649135100000|2022-04-05 05:05:00|748.6|748|748.9|748.3|748.9|748.3|748.6|748|35
1649135400000|2022-04-05 05:10:00|748.8|748.2|748.5|747.9|748.8|748.2|748.3|747.7|28
1649135700000|2022-04-05 05:15:00|748.6|748|747.6|747|748.6|748|747.5|746.9|15
1649136000000|2022-04-05 05:20:00|747.5|746.9|747.4|746.8|747.6|747|747|746.4|32
1649136300000|2022-04-05 05:25:00|747.3|746.7|747.6|747|747.6|747|747.1|746.5|21
1649136600000|2022-04-05 05:30:00|747.5|746.9|747.3|746.7|747.6|747|747|746.4|17
1649136900000|2022-04-05 05:35:00|747.1|746.5|747.5|746.9|747.6|747|747|746.4|16
1649137200000|2022-04-05 05:40:00|747.6|747|747.1|746.5|747.6|747|747.1|746.5|12
1649137500000|2022-04-05 05:45:00|747.3|746.7|747.3|746.7|747.6|747|747.1|746.5|43
1649137800000|2022-04-05 05:50:00|747.6|747|747.3|746.7|747.6|747|747.1|746.5|14
1649138100000|2022-04-05 05:55:00|747.4|746.8|746.9|746.3|747.6|747|746.9|746.3|32
1649138400000|2022-04-05 06:00:00|746.8|746.2|747.1|746.5|747.6|747|746.8|746.2|26
1649138700000|2022-04-05 06:05:00|747.2|746.6|746.4|745.8|747.3|746.7|746.3|745.7|20
1649139000000|2022-04-05 06:10:00|746.5|745.9|746.6|746|746.8|746.2|746.3|745.7|18
1649139300000|2022-04-05 06:15:00|746.8|746.2|746.3|745.7|746.8|746.2|746.3|745.7|14
1649139600000|2022-04-05 06:20:00|746.2|745.6|746.6|746|746.6|746|746.1|745.5|43
1649139900000|2022-04-05 06:25:00|746.5|745.9|747.1|746.5|747.1|746.5|746.5|745.9|34
1649140200000|2022-04-05 06:30:00|747.3|746.7|747|746.4|747.3|746.7|746.6|746|17
1649140500000|2022-04-05 06:35:00|747.1|746.5|746.8|746.2|747.1|746.5|746.8|746.2|69
1649140800000|2022-04-05 06:40:00|746.9|746.3|746.5|745.9|747.1|746.5|746.4|745.8|16
1649141100000|2022-04-05 06:45:00|746.6|746|746.8|746.2|746.9|746.3|746.4|745.8|17
1649141400000|2022-04-05 06:50:00|746.9|746.3|747.5|746.9|747.6|747|746.8|746.2|12
1649141700000|2022-04-05 06:55:00|747.8|747.2|747.6|747|747.8|747.2|747.4|746.8|36
1649142000000|2022-04-05 07:00:00|747.5|746.9|747.9|747.3|748|747.4|747.4|746.8|52
1649142300000|2022-04-05 07:05:00|747.7|747.1|747.1|746.5|747.8|747.2|746.8|746.2|60
1649142600000|2022-04-05 07:10:00|747|746.4|746.6|746|747|746.4|746.2|745.6|81
1649142900000|2022-04-05 07:15:00|746.7|746.1|746.7|746.1|747.1|746.5|746.3|745.7|52
1649143200000|2022-04-05 07:20:00|746.6|746|746.3|745.7|747.2|746.5|746.3|745.7|23
1649143500000|2022-04-05 07:25:00|746.4|745.8|746.2|745.6|746.4|745.8|746.2|745.6|35
1649143800000|2022-04-05 07:30:00|746.3|745.7|746.5|745.9|746.5|745.9|746.2|745.6|52
1649144100000|2022-04-05 07:35:00|746.3|745.7|747.5|746.9|747.7|747.1|746.3|745.7|29
1649144400000|2022-04-05 07:40:00|747.4|746.8|746.9|746.3|747.5|746.9|746.8|746.2|48
1649144700000|2022-04-05 07:45:00|747|746.4|747|746.4|747.6|747|747|746.4|58
1649145000000|2022-04-05 07:50:00|746.9|746.3|747.3|746.7|747.3|746.7|746.9|746.3|22
1649145300000|2022-04-05 07:55:00|747.1|746.5|747.6|747|747.6|747|746.9|746.3|14
1649145600000|2022-04-05 08:00:00|747.9|747.3|748.5|747.9|748.5|747.9|747.9|747.3|42
1649145900000|2022-04-05 08:05:00|748.4|747.8|748.5|747.9|748.8|748.2|748.4|747.8|17
1649146200000|2022-04-05 08:10:00|748.4|747.8|748.1|747.5|748.4|747.8|748.1|747.5|19
1649146500000|2022-04-05 08:15:00|748|747.4|747.5|746.9|748|747.4|747.4|746.8|49
1649146800000|2022-04-05 08:20:00|747.4|746.8|747.7|747.1|747.9|747.3|747.4|746.8|17
1649147100000|2022-04-05 08:25:00|747.6|747|747.2|746.6|747.8|747.2|747.1|746.5|9
1649147400000|2022-04-05 08:30:00|747|746.4|747.4|746.8|747.5|746.9|746.3|745.7|44
1649147700000|2022-04-05 08:35:00|747.3|746.7|747.3|746.7|747.3|746.7|746.7|746.1|24
1649148000000|2022-04-05 08:40:00|747|746.4|747.4|746.8|747.4|746.8|746.9|746.3|6
1649148300000|2022-04-05 08:45:00|747.2|746.6|747.1|746.5|747.4|746.8|746.6|746|28
1649148600000|2022-04-05 08:50:00|747|746.4|747.2|746.6|747.2|746.6|746.7|746.1|26
1649148900000|2022-04-05 08:55:00|747.1|746.5|746.7|746.1|747.2|746.6|746.7|746.1|21
1649149200000|2022-04-05 09:00:00|746.8|746.2|746.9|746.3|747|746.4|746.8|746.2|28
1649149500000|2022-04-05 09:05:00|747|746.4|747.6|747|748|747.4|747|746.4|33
1649149800000|2022-04-05 09:10:00|747.7|747.1|747.4|746.8|747.8|747.2|747.4|746.8|13
1649150100000|2022-04-05 09:15:00|747.5|746.9|747.6|747|747.6|747|747.4|746.8|22
1649150400000|2022-04-05 09:20:00|747.4|746.8|748.8|748.2|748.8|748.2|747|746.4|48
1649150700000|2022-04-05 09:25:00|749.1|748.5|750.3|749.7|750.4|749.8|749.1|748.5|174
1649151000000|2022-04-05 09:30:00|750|749.4|750.2|749.6|750.4|749.8|749.8|749.2|56
1649151300000|2022-04-05 09:35:00|750.1|749.5|750.1|749.5|750.3|749.7|749.9|749.3|23
1649151600000|2022-04-05 09:40:00|750.4|749.8|750.5|749.9|750.6|750|750.1|749.5|32
1649151900000|2022-04-05 09:45:00|750.6|750|750.8|750.2|750.9|750.3|749.9|749.3|165
1649152200000|2022-04-05 09:50:00|750.9|750.3|750.5|749.9|751.4|750.8|750.3|749.7|103
1649152500000|2022-04-05 09:55:00|750.6|750|751.2|750.6|751.2|750.6|750.6|750|98
1649152800000|2022-04-05 10:00:00|751.1|750.5|750.9|750.3|751.3|750.7|750.9|750.3|104
1649153100000|2022-04-05 10:05:00|750.8|750.2|750.4|749.8|750.8|750.2|750.3|749.7|42
1649153400000|2022-04-05 10:10:00|750.7|750.1|751.2|750.6|751.4|750.8|750.7|750.1|104
1649153700000|2022-04-05 10:15:00|751.1|750.5|750.9|750.3|751.2|750.6|750|749.4|76
1649154000000|2022-04-05 10:20:00|751|750.4|750.8|750.2|751.2|750.6|750.5|749.9|50
1649154300000|2022-04-05 10:25:00|750.9|750.3|750.4|749.8|751.2|750.6|750.3|749.7|123
1649154600000|2022-04-05 10:30:00|750.5|749.9|750.6|750|751.2|750.6|750|749.4|184
1649154900000|2022-04-05 10:35:00|750.7|750.1|751.3|750.7|751.7|751.1|750.5|749.9|191
1649155200000|2022-04-05 10:40:00|751.1|750.5|751.8|751.2|752|751.4|751|750.4|218
1649155500000|2022-04-05 10:45:00|751.6|751|751.6|751|751.9|751.3|751.4|750.8|110
1649155800000|2022-04-05 10:50:00|751.7|751.1|751.3|750.7|752.3|751.7|750.9|750.3|332
1649156100000|2022-04-05 10:55:00|750.9|750.3|753.7|753.1|753.8|753.2|750.9|750.3|509
1649156400000|2022-04-05 11:00:00|753.6|753|752.4|751.8|753.7|753.1|752.2|751.6|195
1649156700000|2022-04-05 11:05:00|752.2|751.6|751.3|750.7|752.3|751.7|750.7|750.1|260
1649157000000|2022-04-05 11:10:00|751.2|750.6|751.1|750.5|751.8|751.2|750.7|750.1|197
1649157300000|2022-04-05 11:15:00|751.2|750.6|750.2|749.6|751.3|750.7|749.6|749|88
1649157600000|2022-04-05 11:20:00|750.1|749.5|749.6|749|750.2|749.6|748.9|748.3|437
1649157900000|2022-04-05 11:25:00|749.7|749.1|750.4|749.8|750.8|750.2|749.6|749|48
1649158200000|2022-04-05 11:30:00|750.6|750|750.9|750.3|751|750.4|750.6|750|28
1649158500000|2022-04-05 11:35:00|750.8|750.2|751.4|750.8|751.4|750.8|750.8|750.2|35
1649158800000|2022-04-05 11:40:00|751.5|750.9|751|750.4|751.7|751.1|751|750.4|47
1649159100000|2022-04-05 11:45:00|750.9|750.3|750.5|749.9|751.4|750.8|750.5|749.9|20
1649159400000|2022-04-05 11:50:00|750.6|750|750.7|750.1|751.4|750.8|750.6|750|97
1649159700000|2022-04-05 11:55:00|750.8|750.2|750|749.4|750.9|750.3|749.5|748.9|97
1649160000000|2022-04-05 12:00:00|749.9|749.3|749.7|749.1|750.1|749.5|748.9|748.3|90
1649160300000|2022-04-05 12:05:00|749.8|749.2|751.2|750.6|751.4|750.8|749.4|748.8|91
1649160600000|2022-04-05 12:10:00|751.3|750.7|751.4|750.8|752.1|751.5|750.9|750.3|85
1649160900000|2022-04-05 12:15:00|751.5|750.9|751.1|750.5|751.9|751.3|750.5|749.9|151
1649161200000|2022-04-05 12:20:00|751.2|750.6|752.2|751.6|752.6|752|750.9|750.3|113
1649161500000|2022-04-05 12:25:00|752.1|751.5|751.8|751.2|752.2|751.6|751.4|750.8|79
1649161800000|2022-04-05 12:30:00|751.7|751.1|752.5|751.9|752.6|752|751.7|751.1|900
1649162100000|2022-04-05 12:35:00|752.3|751.7|752.5|751.9|752.8|752.2|752.3|751.7|250
1649162400000|2022-04-05 12:40:00|752.6|752|753.1|752.5|753.6|753|752.6|752|312
1649165400000|2022-04-05 13:30:00|754.7|754.1|757.3|756.7|758|757.4|751.3|750.7|3326
1649165700000|2022-04-05 13:35:00|757.4|756.8|757.1|756.5|759.9|759.3|756.4|755.8|2791
1649166000000|2022-04-05 13:40:00|757.2|756.6|758.1|757.5|759.3|758.7|756.3|755.7|2074
1649166300000|2022-04-05 13:45:00|758.3|757.7|758.2|757.6|759|758.4|755.4|754.8|1811
1649166600000|2022-04-05 13:50:00|758.3|757.7|756.9|756.3|758.7|758.1|756.3|755.7|1750
1649166900000|2022-04-05 13:55:00|757.2|756.6|756.8|756.2|758.2|757.6|755.9|755.3|633
1649167200000|2022-04-05 14:00:00|757.1|756.5|755.1|754.5|757.2|756.6|754.8|754.2|1510
1649167500000|2022-04-05 14:05:00|755|754.4|755.4|754.8|756.5|755.9|754.5|753.9|1351
1649167800000|2022-04-05 14:10:00|755.6|755|756.9|756.3|758.6|758|755.4|754.8|1155
1649168100000|2022-04-05 14:15:00|756.8|756.2|755.3|754.7|757.4|756.8|755.3|754.7|566
1649168400000|2022-04-05 14:20:00|755.1|754.5|754.6|754|756.3|755.7|754.3|753.7|772
1649168700000|2022-04-05 14:25:00|754.5|753.9|756.9|756.3|757.2|756.6|753.8|753.2|856
1649169000000|2022-04-05 14:30:00|757|756.4|753.7|753.1|757.4|756.8|753.7|753.1|768
1649169300000|2022-04-05 14:35:00|753.8|753.2|752.7|752.1|754.7|754.1|752.5|751.9|848
1649169600000|2022-04-05 14:40:00|752.5|751.9|751.2|750.6|754.2|753.6|751.1|750.5|1271
1649169900000|2022-04-05 14:45:00|751.1|750.5|752.5|751.9|752.7|752.1|750.8|750.2|678
1649170200000|2022-04-05 14:50:00|752.3|751.7|751.5|750.9|752.6|752|751|750.4|2082
1649170500000|2022-04-05 14:55:00|751.4|750.8|751.5|750.9|752|751.4|750.9|750.3|733
1649170800000|2022-04-05 15:00:00|751.4|750.8|751.2|750.6|751.7|751.1|749.5|748.9|559
1649171100000|2022-04-05 15:05:00|751.4|750.8|752.2|751.6|753|752.4|751.4|750.8|704
1649171400000|2022-04-05 15:10:00|752.1|751.5|751.2|750.6|752.2|751.6|749.2|748.6|835
1649171700000|2022-04-05 15:15:00|751|750.4|751.7|751.1|752.1|751.5|751|750.4|412
1649172000000|2022-04-05 15:20:00|751.5|750.9|751.4|750.8|752.1|751.5|751.2|750.6|916
1649172300000|2022-04-05 15:25:00|751.5|750.9|751.9|751.3|752.7|752.1|751.5|750.9|738
1649172600000|2022-04-05 15:30:00|751.8|751.2|752.7|752.1|753.2|752.6|751.7|751.1|575
1649172900000|2022-04-05 15:35:00|752.6|752|751.3|750.7|752.7|752.1|751.3|750.7|428
1649173200000|2022-04-05 15:40:00|751.6|751|750.7|750.1|751.7|751.1|750.2|749.6|309
1649173500000|2022-04-05 15:45:00|750.8|750.2|751.7|751.1|751.7|751.1|750.2|749.6|317
1649173800000|2022-04-05 15:50:00|751.8|751.2|750.5|749.9|751.8|751.2|750.4|749.8|302
1649174100000|2022-04-05 15:55:00|750.7|750.1|750.5|749.9|751.3|750.7|750.5|749.9|388
1649174400000|2022-04-05 16:00:00|750.4|749.8|749|748.4|750.5|749.9|749|748.4|379
1649174700000|2022-04-05 16:05:00|749.1|748.5|750.2|749.6|750.4|749.8|749|748.4|351
1649175000000|2022-04-05 16:10:00|750.1|749.5|749.7|749.1|750.9|750.3|749.6|749|8671
1649175300000|2022-04-05 16:15:00|749.8|749.2|750.1|749.5|750.6|750|749.6|749|1264
1649175600000|2022-04-05 16:20:00|750.2|749.6|750.1|749.5|750.5|749.9|749.5|748.9|937
1649175900000|2022-04-05 16:25:00|750.2|749.6|750.7|750.1|750.8|750.2|749.8|749.2|573
1649176200000|2022-04-05 16:30:00|750.5|749.9|751.7|751.1|752|751.4|750.2|749.6|323
1649176500000|2022-04-05 16:35:00|751.8|751.2|752.7|752.1|753|752.4|751.7|751.1|523
1649176800000|2022-04-05 16:40:00|752.8|752.2|754.5|753.9|754.6|754|752.7|752.1|951
1649177100000|2022-04-05 16:45:00|754.7|754.1|753.6|753|754.7|754.1|753.3|752.7|540
1649177400000|2022-04-05 16:50:00|753.8|753.2|753.6|753|753.9|753.3|753.1|752.5|284
1649177700000|2022-04-05 16:55:00|753.7|753.1|754.4|753.8|754.9|754.3|752.9|752.3|456
1649178000000|2022-04-05 17:00:00|754.3|753.7|754.1|753.5|755|754.4|754.1|753.5|249
1649178300000|2022-04-05 17:05:00|754.2|753.6|754.6|754|754.6|754|753.9|753.3|692
1649178600000|2022-04-05 17:10:00|754.9|754.3|756|755.4|756.5|755.9|754.9|754.3|472
1649178900000|2022-04-05 17:15:00|755.7|755.1|755.7|755.1|756|755.4|755.2|754.6|397
1649179200000|2022-04-05 17:20:00|755.8|755.2|755.7|755.1|756|755.4|755.5|754.9|184
1649179500000|2022-04-05 17:25:00|755.8|755.2|756.3|755.7|756.6|756|755.6|755|746
1649179800000|2022-04-05 17:30:00|756.6|756|756.6|756|756.8|756.2|756.3|755.7|405
1649180100000|2022-04-05 17:35:00|756.8|756.2|756.4|755.8|756.8|756.2|756.2|755.6|169
1649180400000|2022-04-05 17:40:00|756.3|755.7|756.1|755.5|756.4|755.8|755.9|755.3|209
1649180700000|2022-04-05 17:45:00|756.6|756|755.8|755.2|756.6|756|755.8|755.2|270
1649181000000|2022-04-05 17:50:00|755.6|755|754.6|754|755.6|755|754.6|754|190
1649181300000|2022-04-05 17:55:00|754.8|754.2|755.3|754.7|755.3|754.7|754.6|754|425
1649181600000|2022-04-05 18:00:00|755.2|754.6|754.1|753.5|755.4|754.8|753.8|753.2|389
1649181900000|2022-04-05 18:05:00|753.9|753.3|753.6|753|754|753.4|753.3|752.7|690
1649182200000|2022-04-05 18:10:00|753.8|753.2|752.6|752|754.9|754.3|752|751.4|5441
1649182500000|2022-04-05 18:15:00|752.8|752.2|752.9|752.3|753.2|752.6|752.4|751.8|1993
1649203200000|2022-04-06 00:00:00|751.8|751.2|751.4|750.8|752.2|751.6|750.6|750|412
1649203500000|2022-04-06 00:05:00|751.3|750.7|751.4|750.8|752.2|751.6|750.6|750|147
1649203800000|2022-04-06 00:10:00|751.3|750.7|751.6|751|751.7|751.1|751.2|750.6|28
1649204100000|2022-04-06 00:15:00|751.4|750.8|751.1|750.5|751.7|751.1|751.1|750.5|47
1649204400000|2022-04-06 00:20:00|750.7|750.1|750.4|749.8|750.7|750.1|750|749.4|104
1649204700000|2022-04-06 00:25:00|750.3|749.7|750.9|750.3|750.9|750.3|750.3|749.7|46
1649205000000|2022-04-06 00:30:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|8
1649205300000|2022-04-06 00:35:00|750.5|749.9|749.4|748.8|750.7|750.1|749.4|748.8|77
1649205600000|2022-04-06 00:40:00|749.3|748.7|750|749.4|750.1|749.5|749.2|748.6|30
1649205900000|2022-04-06 00:45:00|750.1|749.5|749.7|749.1|750.1|749.5|749.4|748.8|92
1649206200000|2022-04-06 00:50:00|749.6|749|749.4|748.8|749.6|749|749|748.4|45
1649206500000|2022-04-06 00:55:00|749.3|748.7|749.7|749.1|749.7|749.1|749.3|748.7|34
1649206800000|2022-04-06 01:00:00|749.6|749|749.1|748.5|750|749.4|748.6|748|181
1649207100000|2022-04-06 01:05:00|749.2|748.6|749.2|748.6|749.9|749.3|748.7|748.1|57
1649207400000|2022-04-06 01:10:00|749.4|748.8|748.7|748.1|749.9|749.3|748.7|748.1|64
1649207700000|2022-04-06 01:15:00|748.8|748.2|748.9|748.3|749|748.4|748.4|747.8|44
1649208000000|2022-04-06 01:20:00|748.8|748.2|749.5|748.9|749.5|748.9|748.8|748.2|44
1649208300000|2022-04-06 01:25:00|749.4|748.8|749.4|748.8|749.6|749|749.2|748.6|34
1649208600000|2022-04-06 01:30:00|749.6|749|749|748.4|749.7|749.1|748.8|748.2|115
1649208900000|2022-04-06 01:35:00|749.1|748.5|749|748.4|749.5|748.9|748.8|748.2|38
1649209200000|2022-04-06 01:40:00|749.2|748.6|748.9|748.3|749.2|748.6|748.5|747.9|39
1649209500000|2022-04-06 01:45:00|748.7|748.1|749|748.4|749|748.4|748.6|748|13
1649209800000|2022-04-06 01:50:00|748.9|748.3|749.1|748.5|749.2|748.6|748.9|748.3|16
1649210100000|2022-04-06 01:55:00|749.2|748.6|749.1|748.5|749.4|748.8|749.1|748.5|17
1649210400000|2022-04-06 02:00:00|749.2|748.6|749|748.4|749.3|748.7|748.9|748.3|20
1649210700000|2022-04-06 02:05:00|749.1|748.5|749.4|748.8|749.4|748.8|748.8|748.2|35
1649211000000|2022-04-06 02:10:00|749.5|748.9|749.4|748.8|749.7|749.1|749.2|748.6|55
1649211300000|2022-04-06 02:15:00|749.5|748.9|750|749.4|750|749.4|749.4|748.8|10
1649211600000|2022-04-06 02:20:00|749.9|749.3|749.9|749.3|750.1|749.5|749.3|748.7|97
1649211900000|2022-04-06 02:25:00|750|749.4|749.7|749.1|750.1|749.5|749.7|749.1|28
1649212200000|2022-04-06 02:30:00|749.9|749.3|750.2|749.6|750.2|749.6|749.7|749.1|21
1649212500000|2022-04-06 02:35:00|750.4|749.8|751|750.4|751|750.4|750.4|749.8|35
1649212800000|2022-04-06 02:40:00|751.3|750.7|751.7|751.1|751.7|751.1|751.2|750.6|42
1649213100000|2022-04-06 02:45:00|751.8|751.2|751.8|751.2|752.1|751.5|751.5|750.9|57
1649213400000|2022-04-06 02:50:00|751.7|751.1|752.1|751.5|752.1|751.5|751.7|751.1|24
1649213700000|2022-04-06 02:55:00|752.2|751.6|752.1|751.5|752.2|751.6|751.8|751.2|51
1649214000000|2022-04-06 03:00:00|752|751.4|752.3|751.7|752.3|751.7|751.9|751.3|33
1649214300000|2022-04-06 03:05:00|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|23
1649214600000|2022-04-06 03:10:00|752.2|751.6|752.2|751.6|752.3|751.7|752.1|751.5|21
1649214900000|2022-04-06 03:15:00|752.3|751.7|752.5|751.9|752.5|751.9|752.1|751.5|22
1649215200000|2022-04-06 03:20:00|752.7|752.1|753.5|752.9|753.5|752.9|752.7|752.1|53
1649215500000|2022-04-06 03:25:00|753.1|752.5|752.5|751.9|753.2|752.6|752.5|751.9|28
1649215800000|2022-04-06 03:30:00|752.6|752|752.6|752|752.6|752|752.4|751.8|17
1649216100000|2022-04-06 03:35:00|752.7|752.1|752.7|752.1|752.9|752.3|752.6|752|10
1649216400000|2022-04-06 03:40:00|752.8|752.2|752.8|752.2|753|752.4|752.6|752|39
1649216700000|2022-04-06 03:45:00|752.9|752.3|753.3|752.7|753.3|752.7|752.8|752.2|12
1649217000000|2022-04-06 03:50:00|753.4|752.8|753.1|752.5|753.5|752.9|753.1|752.5|28
1649217300000|2022-04-06 03:55:00|753.2|752.6|753.1|752.5|753.3|752.7|752.9|752.3|22
1649217600000|2022-04-06 04:00:00|752.9|752.3|752.6|752|753|752.4|752.6|752|13
1649217900000|2022-04-06 04:05:00|752.7|752.1|752.8|752.2|752.9|752.3|752.6|752|13
1649218200000|2022-04-06 04:10:00|752.9|752.3|752.9|752.3|753.1|752.5|752.7|752.1|12
1649218500000|2022-04-06 04:15:00|753|752.4|753.1|752.5|753.3|752.7|752.8|752.2|12
1649218800000|2022-04-06 04:20:00|753|752.4|753|752.4|753.1|752.5|753|752.4|12
1649219100000|2022-04-06 04:25:00|753.1|752.5|753|752.4|753.1|752.5|752.9|752.3|6
1649219400000|2022-04-06 04:30:00|752.8|752.2|753|752.4|753.2|752.6|752.7|752.1|24
1649219700000|2022-04-06 04:35:00|753.1|752.5|753.2|752.6|753.2|752.6|753|752.4|5
1649220000000|2022-04-06 04:40:00|753.1|752.5|753|752.4|753.1|752.5|753|752.4|8
1649220300000|2022-04-06 04:45:00|||||||||6
1649220600000|2022-04-06 04:50:00|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|7
1649220900000|2022-04-06 04:55:00|752.8|752.2|752.7|752.1|753|752.4|752.6|752|21
1649221200000|2022-04-06 05:00:00|753|752.4|752.9|752.3|753|752.4|752.5|751.9|49
1649221500000|2022-04-06 05:05:00|752.8|752.2|752.7|752.1|752.8|752.2|752.5|751.9|14
1649221800000|2022-04-06 05:10:00|752.5|751.9|752.5|751.9|752.7|752.1|752.5|751.9|68
1649222100000|2022-04-06 05:15:00|752.3|751.7|752|751.4|752.3|751.7|752|751.4|41
1649222400000|2022-04-06 05:20:00|751.8|751.2|752.2|751.6|752.2|751.6|751.8|751.2|21
1649222700000|2022-04-06 05:25:00|752.5|751.9|752.2|751.6|752.5|751.9|752.2|751.6|9
1649223000000|2022-04-06 05:30:00|752.3|751.7|752.9|752.3|753|752.4|752.3|751.7|23
1649223300000|2022-04-06 05:35:00|752.8|752.2|753|752.4|753.3|752.7|752.8|752.2|7
1649223600000|2022-04-06 05:40:00|753.1|752.5|753|752.4|753.1|752.5|752.7|752.1|42
1649223900000|2022-04-06 05:45:00|752.9|752.3|752.5|751.9|753|752.4|752.5|751.9|21
1649224200000|2022-04-06 05:50:00|752.4|751.8|752.1|751.5|752.5|751.9|752|751.4|58
1649224500000|2022-04-06 05:55:00|752|751.4|751.7|751.1|752.1|751.5|751.6|751|15
1649224800000|2022-04-06 06:00:00|751.6|751|751.8|751.2|752.2|751.6|751.5|750.9|19
1649225100000|2022-04-06 06:05:00|751.9|751.3|751.7|751.1|752|751.4|751.5|750.9|22
1649225400000|2022-04-06 06:10:00|751.5|750.9|751|750.4|751.8|751.2|750.9|750.3|247
1649225700000|2022-04-06 06:15:00|750.9|750.3|750.8|750.2|751.1|750.5|750.8|750.2|139
1649226000000|2022-04-06 06:20:00|750.9|750.3|751|750.4|751.1|750.5|750.7|750.1|87
1649226300000|2022-04-06 06:25:00|751.1|750.5|750.8|750.2|751.1|750.5|750.5|749.9|58
1649226600000|2022-04-06 06:30:00|750.9|750.3|750.2|749.6|751|750.4|750.2|749.6|49
1649226900000|2022-04-06 06:35:00|750.3|749.7|750.6|750|750.8|750.2|750.2|749.6|21
1649227200000|2022-04-06 06:40:00|750.7|750.1|750.6|750|750.8|750.2|750.5|749.9|4
1649227500000|2022-04-06 06:45:00|750.7|750.1|750.8|750.2|751|750.4|750.3|749.7|27
1649227800000|2022-04-06 06:50:00|751|750.4|750.8|750.2|751|750.4|750.8|750.2|17
1649228100000|2022-04-06 06:55:00|750.7|750.1|750.7|750.1|750.8|750.2|750.3|749.7|12
1649228400000|2022-04-06 07:00:00|750.6|750|750.3|749.7|750.8|750.2|750.3|749.7|53
1649228700000|2022-04-06 07:05:00|750.2|749.6|750|749.4|750.6|750|749.6|749|148
1649229000000|2022-04-06 07:10:00|750.1|749.5|750.4|749.8|750.4|749.8|749.9|749.3|43
1649229300000|2022-04-06 07:15:00|750.3|749.7|749.7|749.1|750.3|749.7|749.4|748.8|115
1649229600000|2022-04-06 07:20:00|749.5|748.9|750|749.4|750|749.4|749.5|748.9|19
1649229900000|2022-04-06 07:25:00|749.9|749.3|749.5|748.9|750.1|749.5|749.4|748.8|157
1649230200000|2022-04-06 07:30:00|749.7|749.1|750.6|750|750.7|750.1|749.7|749.1|69
1649230500000|2022-04-06 07:35:00|750.7|750.1|750|749.4|750.7|750.1|750|749.4|68
1649230800000|2022-04-06 07:40:00|749.9|749.3|750.5|749.9|750.6|750|749.7|749.1|33
1649231100000|2022-04-06 07:45:00|750.4|749.8|750.4|749.8|750.7|750.1|750.4|749.8|32
1649231400000|2022-04-06 07:50:00|750.3|749.7|750.4|749.8|750.4|749.8|750.1|749.5|18
1649231700000|2022-04-06 07:55:00|750.3|749.7|750|749.4|750.4|749.8|749.6|749|328
1649232000000|2022-04-06 08:00:00|750.2|749.6|750.1|749.5|750.3|749.7|749.9|749.3|162
1649232300000|2022-04-06 08:05:00|749.9|749.3|749.7|749.1|749.9|749.3|749.6|749|36
1649232600000|2022-04-06 08:10:00|749.8|749.2|749.7|749.1|749.8|749.2|749.5|748.9|76
1649232900000|2022-04-06 08:15:00|749.8|749.2|749.2|748.6|749.8|749.2|749|748.4|789
1649233200000|2022-04-06 08:20:00|749.3|748.7|749.6|749|749.6|749|749.1|748.5|81
1649233500000|2022-04-06 08:25:00|749.7|749.1|749.7|749.1|749.7|749.1|749.6|749|121
1649233800000|2022-04-06 08:30:00|749.5|748.9|749.9|749.3|750|749.4|749.5|748.9|32
1649234100000|2022-04-06 08:35:00|749.8|749.2|751.2|750.6|751.2|750.6|749.8|749.2|99
1649234400000|2022-04-06 08:40:00|751.3|750.7|751|750.4|751.3|750.7|750.7|750.1|54
1649234700000|2022-04-06 08:45:00|751.1|750.5|751.8|751.2|752|751.4|751|750.4|133
1649235000000|2022-04-06 08:50:00|751.7|751.1|751.1|750.5|751.8|751.2|751|750.4|44
1649235300000|2022-04-06 08:55:00|751|750.4|751.3|750.7|751.3|750.7|751|750.4|21
1649235600000|2022-04-06 09:00:00|751|750.4|750.2|749.6|751.3|750.7|750.2|749.6|86
1649235900000|2022-04-06 09:05:00|750.3|749.7|750.1|749.5|750.4|749.8|749.7|749.1|13
1649236200000|2022-04-06 09:10:00|750|749.4|750|749.4|750.1|749.5|749.7|749.1|24
1649236500000|2022-04-06 09:15:00|749.9|749.3|749.8|749.2|750.1|749.5|749.8|749.2|16
1649236800000|2022-04-06 09:20:00|749.9|749.3|750.1|749.5|750.1|749.5|749.8|749.2|11
1649237100000|2022-04-06 09:25:00|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|13
1649237400000|2022-04-06 09:30:00|750.5|749.9|751.2|750.6|751.2|750.6|750.5|749.9|76
1649237700000|2022-04-06 09:35:00|751.3|750.7|750.8|750.2|751.4|750.8|750.7|750.1|40
1649238000000|2022-04-06 09:40:00|750.7|750.1|751.1|750.5|751.2|750.6|750.6|750|124
1649238300000|2022-04-06 09:45:00|751|750.4|750.8|750.2|751.4|750.8|750.6|750|37
1649238600000|2022-04-06 09:50:00|750.9|750.3|750.4|749.8|750.9|750.3|750.1|749.5|46
1649238900000|2022-04-06 09:55:00|750.2|749.6|750.4|749.8|750.6|750|750.2|749.6|22
1649239200000|2022-04-06 10:00:00|750.5|749.9|749.9|749.3|750.5|749.9|749.9|749.3|26
1649239500000|2022-04-06 10:05:00|749.7|749.1|749.4|748.8|749.7|749.1|749.4|748.8|79
1649239800000|2022-04-06 10:10:00|749.3|748.7|748.5|747.9|749.4|748.8|748.4|747.8|91
1649240100000|2022-04-06 10:15:00|748.1|747.5|748.3|747.7|748.4|747.8|748|747.4|126
1649240400000|2022-04-06 10:20:00|748.4|747.8|748|747.4|748.4|747.8|747.9|747.3|43
1649240700000|2022-04-06 10:25:00|748.1|747.5|748|747.4|748.1|747.5|747.9|747.3|10
1649241000000|2022-04-06 10:30:00|748.1|747.5|748|747.4|748.3|747.7|748|747.4|47
1649241300000|2022-04-06 10:35:00|747.9|747.3|747.7|747.1|748.1|747.5|747.6|747|134
1649241600000|2022-04-06 10:40:00|747.6|747|747.3|746.7|748|747.4|747.3|746.7|151
1649241900000|2022-04-06 10:45:00|747.5|746.9|747.3|746.7|748|747.4|747.3|746.7|39
1649242200000|2022-04-06 10:50:00|747.4|746.8|747.8|747.2|748.3|747.7|747.3|746.7|41
1649242500000|2022-04-06 10:55:00|747.9|747.3|748.3|747.7|749|748.4|747.9|747.3|70
1649242800000|2022-04-06 11:00:00|748.4|747.8|747.8|747.2|748.6|748|747.6|747|243
1649243100000|2022-04-06 11:05:00|747.7|747.1|748.1|747.5|748.3|747.7|747.7|747.1|60
1649243400000|2022-04-06 11:10:00|747.9|747.3|747.2|746.6|748.3|747.7|747.2|746.6|79
1649243700000|2022-04-06 11:15:00|747.3|746.7|746.3|745.7|747.3|746.7|746.3|745.7|174
1649244000000|2022-04-06 11:20:00|746.4|745.8|746.3|745.7|746.6|746|746.2|745.6|228
1649244300000|2022-04-06 11:25:00|746.4|745.8|745.8|745.2|746.5|745.9|745.8|745.2|69
1649244600000|2022-04-06 11:30:00|745.9|745.3|746.4|745.8|746.5|745.9|745.8|745.2|69
1649244900000|2022-04-06 11:35:00|746.5|745.9|746.3|745.7|746.8|746.2|746|745.4|143
1649245200000|2022-04-06 11:40:00|746.2|745.6|745.8|745.2|746.5|745.9|745.4|744.8|293
1649245500000|2022-04-06 11:45:00|745.9|745.3|745.6|745|746.5|745.9|745.6|745|130
1649245800000|2022-04-06 11:50:00|745.5|744.9|744.1|743.5|745.7|745.1|743.4|742.8|381
1649246100000|2022-04-06 11:55:00|744|743.4|743.4|742.8|744|743.4|743.3|742.7|590
1649246400000|2022-04-06 12:00:00|743.3|742.7|743.7|743.1|743.8|743.2|743.2|742.6|193
1649246700000|2022-04-06 12:05:00|743.8|743.2|745.4|744.8|745.8|745.2|743.8|743.2|349
1649247000000|2022-04-06 12:10:00|745.5|744.9|744.4|743.8|745.5|744.9|744|743.4|436
1649247300000|2022-04-06 12:15:00|744.3|743.7|744.2|743.6|744.8|744.2|744.2|743.6|137
1649247600000|2022-04-06 12:20:00|744.6|744|747.2|746.6|747.4|746.8|744.6|744|726
1649247900000|2022-04-06 12:25:00|747.3|746.7|747.2|746.6|747.5|746.9|746.6|746|201
1649248200000|2022-04-06 12:30:00|747.1|746.5|746.6|746|747.8|747.2|746.1|745.5|306
1649248500000|2022-04-06 12:35:00|746.5|745.9|747.8|747.2|748|747.4|746.3|745.7|199
1649248800000|2022-04-06 12:40:00|748|747.4|748.9|748.3|748.9|748.3|747.6|747|94
1649251800000|2022-04-06 13:30:00|748.3|747.7|747.6|747|750.5|749.9|746|745.4|3090
1649252100000|2022-04-06 13:35:00|747.4|746.8|747.6|747|748.6|748|746.8|746.2|752
1649252400000|2022-04-06 13:40:00|747.4|746.8|748.3|747.7|748.9|748.3|746.8|746.2|1009
1649252700000|2022-04-06 13:45:00|748.2|747.6|747.6|747|748.3|747.7|746.8|746.2|1005
1649253000000|2022-04-06 13:50:00|747.5|746.9|750.2|749.6|750.3|749.7|747.4|746.8|874
1649253300000|2022-04-06 13:55:00|750.3|749.7|751.7|751.1|751.7|751.1|750.1|749.5|934
1649253600000|2022-04-06 14:00:00|751.5|750.9|753|752.4|753|752.4|750.7|750.1|1042
1649253900000|2022-04-06 14:05:00|753.2|752.6|752|751.4|753.2|752.6|751.7|751.1|479
1649254200000|2022-04-06 14:10:00|752.2|751.6|753.7|753.1|754.2|753.6|752.2|751.6|541
1649254500000|2022-04-06 14:15:00|753.9|753.3|753.2|752.6|754.4|753.8|752.2|751.6|804
1649254800000|2022-04-06 14:20:00|753.3|752.7|754.2|753.6|754.5|753.9|752.8|752.2|1235
1649255100000|2022-04-06 14:25:00|754|753.4|752.3|751.7|754.7|754.1|751.8|751.2|976
1649255400000|2022-04-06 14:30:00|752.2|751.6|751.3|750.7|752.2|751.6|751.3|750.7|574
1649255700000|2022-04-06 14:35:00|751.2|750.6|749|748.4|751.4|750.8|749|748.4|552
1649256000000|2022-04-06 14:40:00|748.7|748.1|747.4|746.8|749|748.4|746.9|746.3|1316
1649256300000|2022-04-06 14:45:00|747.2|746.6|748.2|747.6|748.2|747.6|747|746.4|524
1649256600000|2022-04-06 14:50:00|748.4|747.8|748.1|747.5|748.8|748.2|747.5|746.9|1633
1649256900000|2022-04-06 14:55:00|748|747.4|747|746.4|748|747.4|746.8|746.2|352
1649257200000|2022-04-06 15:00:00|746.8|746.2|747.6|747|747.6|747|746.7|746.1|659
1649257500000|2022-04-06 15:05:00|747.5|746.9|747.9|747.3|747.9|747.3|747.1|746.5|570
1649257800000|2022-04-06 15:10:00|747.7|747.1|746.8|746.2|747.7|747.1|746.2|745.6|716
1649258100000|2022-04-06 15:15:00|746.7|746.1|745.6|745|746.8|746.2|745.2|744.6|647
1649258400000|2022-04-06 15:20:00|745.5|744.9|745.8|745.2|745.8|745.2|744.3|743.7|770
1649258700000|2022-04-06 15:25:00|745.7|745.1|746.1|745.5|746.2|745.6|745.3|744.7|785
1649259000000|2022-04-06 15:30:00|745.9|745.3|745.3|744.7|745.9|745.3|744.3|743.7|552
1649259300000|2022-04-06 15:35:00|745.2|744.6|746.1|745.5|746.3|745.7|745|744.4|606
1649259600000|2022-04-06 15:40:00|745.8|745.2|745.8|745.2|746.6|746|745.7|745.1|650
1649259900000|2022-04-06 15:45:00|745.9|745.3|746.1|745.5|746.3|745.7|745.8|745.2|307
1649260200000|2022-04-06 15:50:00|746.2|745.6|747.1|746.5|747.6|747|746.1|745.5|473
1649260500000|2022-04-06 15:55:00|747|746.4|747.1|746.5|747.8|747.2|746.7|746.1|447
1649260800000|2022-04-06 16:00:00|747.2|746.6|747.7|747.1|747.7|747.1|746.8|746.2|368
1649261100000|2022-04-06 16:05:00|747.6|747|749.3|748.7|749.5|748.9|747.6|747|553
1649261400000|2022-04-06 16:10:00|749.1|748.5|749.3|748.7|749.6|749|748.3|747.7|627
1649261700000|2022-04-06 16:15:00|749.2|748.6|746.2|745.6|749.4|748.8|746.2|745.6|634
1649262000000|2022-04-06 16:20:00|746.3|745.7|746.4|745.8|746.4|745.8|745.6|745|794
1649262300000|2022-04-06 16:25:00|746.2|745.6|747.2|746.6|747.2|746.6|746.2|745.6|387
1649262600000|2022-04-06 16:30:00|747.4|746.8|747.7|747.1|747.9|747.3|746.9|746.3|241
1649262900000|2022-04-06 16:35:00|747.9|747.3|748.4|747.8|748.7|748.1|747.9|747.3|426
1649263200000|2022-04-06 16:40:00|748.5|747.9|749.2|748.6|749.2|748.6|748|747.4|331
1649263500000|2022-04-06 16:45:00|748.9|748.3|748.7|748.1|749|748.4|748.5|747.9|251
1649263800000|2022-04-06 16:50:00|748.5|747.9|749.4|748.8|749.9|749.3|748.2|747.6|363
1649264100000|2022-04-06 16:55:00|749.5|748.9|750.2|749.6|750.4|749.8|749.4|748.8|857
1649264400000|2022-04-06 17:00:00|750.1|749.5|750.1|749.5|750.4|749.8|749.6|749|1378
1649264700000|2022-04-06 17:05:00|750|749.4|748.6|748|750|749.4|748.2|747.6|301
1649265000000|2022-04-06 17:10:00|748.4|747.8|748|747.4|748.6|748|747.6|747|345
1649265300000|2022-04-06 17:15:00|747.9|747.3|747.4|746.8|747.9|747.3|747.3|746.7|385
1649265600000|2022-04-06 17:20:00|747.1|746.5|747.6|747|747.6|747|747.1|746.5|389
1649265900000|2022-04-06 17:25:00|747.4|746.8|747.1|746.5|747.6|747|746.7|746.1|388
1649266200000|2022-04-06 17:30:00|747.3|746.7|747.1|746.5|748|747.4|747.1|746.5|562
1649266500000|2022-04-06 17:35:00|747.2|746.6|747.6|747|748.3|747.7|747.2|746.6|621
1649266800000|2022-04-06 17:40:00|747.4|746.8|747.4|746.8|747.9|747.3|747.1|746.5|163
1649267100000|2022-04-06 17:45:00|747.2|746.6|747.1|746.5|747.6|747|746.9|746.3|1267
1649267400000|2022-04-06 17:50:00|747.4|746.8|747.2|746.6|747.7|747.1|747.1|746.5|880
1649267700000|2022-04-06 17:55:00|747.5|746.9|747.2|746.6|747.5|746.9|747|746.4|298
1649268000000|2022-04-06 18:00:00|747.1|746.5|746.7|746.1|747.1|746.5|746.2|745.6|973
1649268300000|2022-04-06 18:05:00|746.6|746|746.2|745.6|746.7|746.1|745.5|744.9|792
1649268600000|2022-04-06 18:10:00|746.4|745.8|750|749.4|751.1|750.5|746.4|745.8|5327
1649268900000|2022-04-06 18:15:00|749.7|749.1|749.3|748.7|749.7|749.1|748.5|747.9|2986
1649289600000|2022-04-07 00:00:00|748.7|748.1|747.5|746.9|748.8|748.2|747.4|746.8|604
1649289900000|2022-04-07 00:05:00|747.4|746.8|748.2|747.6|748.6|748|747|746.4|45
1649290200000|2022-04-07 00:10:00|748.6|748|748.3|747.7|748.6|748|747.7|747.1|148
1649290500000|2022-04-07 00:15:00|748.5|747.9|748.9|748.3|749|748.3|748.5|747.9|24
1649290800000|2022-04-07 00:20:00|748.8|748.2|748.6|748|748.9|748.3|748.2|747.6|15
1649291100000|2022-04-07 00:25:00|748.5|747.9|748.9|748.3|749.1|748.5|748.5|747.9|9
1649291400000|2022-04-07 00:30:00|749|748.4|748.8|748.2|749.3|748.7|748.8|748.2|24
1649291700000|2022-04-07 00:35:00|748.7|748.1|748.6|748|748.7|748.1|748.6|748|5
1649292000000|2022-04-07 00:40:00|748.7|748.1|748.4|747.8|748.9|748.3|748.4|747.8|18
1649292300000|2022-04-07 00:45:00|748.6|748|748.6|748|748.7|748.1|748.6|748|19
1649292600000|2022-04-07 00:50:00|748.5|747.9|748.4|747.8|748.5|747.9|748.3|747.7|6
1649292900000|2022-04-07 00:55:00|748.3|747.7|748.8|748.2|748.8|748.2|748.3|747.7|12
1649293200000|2022-04-07 01:00:00|748.6|748|749.3|748.7|749.4|748.8|748.6|748|61
1649293500000|2022-04-07 01:05:00|749.2|748.6|749.6|749|749.6|749|748.9|748.3|14
1649293800000|2022-04-07 01:10:00|749.5|748.9|750.2|749.6|750.2|749.6|749.4|748.8|21
1649294100000|2022-04-07 01:15:00|750.1|749.5|750.4|749.8|750.6|750|749.8|749.2|62
1649294400000|2022-04-07 01:20:00|750.3|749.7|750|749.4|750.3|749.7|749.8|749.2|8
1649294700000|2022-04-07 01:25:00|749.9|749.3|749|748.4|749.9|749.3|749|748.4|16
1649295000000|2022-04-07 01:30:00|749.1|748.5|749.7|749.1|749.7|749.1|749|748.4|21
1649295300000|2022-04-07 01:35:00|749.8|749.2|750.9|750.3|750.9|750.3|749.7|749.1|60
1649295600000|2022-04-07 01:40:00|750.8|750.2|751.5|750.9|751.6|751|750.8|750.2|49
1649295900000|2022-04-07 01:45:00|751.4|750.8|751.6|751|751.9|751.3|751.3|750.7|32
1649296200000|2022-04-07 01:50:00|751.5|750.9|752.4|751.8|752.4|751.8|751.4|750.8|134
1649296500000|2022-04-07 01:55:00|752.3|751.7|752.1|751.5|752.4|751.8|752|751.4|48
1649296800000|2022-04-07 02:00:00|752.2|751.6|751.5|750.9|752.2|751.6|751.2|750.6|20
1649297100000|2022-04-07 02:05:00|751.7|751.1|751.2|750.6|751.7|751.1|751|750.4|12
1649297400000|2022-04-07 02:10:00|751.3|750.7|751.4|750.8|751.5|750.9|751.2|750.6|20
1649297700000|2022-04-07 02:15:00|751.5|750.9|750.8|750.2|751.5|750.9|750.7|750.1|11
1649298000000|2022-04-07 02:20:00|750.9|750.3|751.5|750.9|751.9|751|750.9|750.3|13
1649298300000|2022-04-07 02:25:00|751.6|751|751.7|751.1|751.8|751.2|751.6|751|2
1649298600000|2022-04-07 02:30:00|751.8|751.2|751.2|750.6|751.8|751.2|751|750.3|17
1649298900000|2022-04-07 02:35:00|751.1|750.5|751.5|750.9|751.5|750.9|751.1|750.5|13
1649299200000|2022-04-07 02:40:00|751.4|750.8|751.5|750.9|751.7|751.1|751.4|750.8|11
1649299500000|2022-04-07 02:45:00|751.4|750.8|751.2|750.6|751.4|750.8|751|750.4|10
1649299800000|2022-04-07 02:50:00|751.3|750.7|751.1|750.5|751.4|750.8|750.9|750.3|27
1649300100000|2022-04-07 02:55:00|751.2|750.6|751.5|750.9|751.7|751.1|751.1|750.5|66
1649300400000|2022-04-07 03:00:00|751.4|750.8|751.6|751|751.6|751|751.2|750.6|7
1649300700000|2022-04-07 03:05:00|751.7|751.1|751.7|751.1|751.8|751.2|751.5|750.9|7
1649301000000|2022-04-07 03:10:00|751.6|751|751.7|751.1|751.7|751.1|751.5|750.9|4
1649301300000|2022-04-07 03:15:00|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|5
1649301600000|2022-04-07 03:20:00|751.6|751|751.6|751|751.6|751|751.5|750.9|8
1649301900000|2022-04-07 03:25:00|751.5|750.9|751.6|751|751.6|751|751.5|750.9|6
1649302200000|2022-04-07 03:30:00|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|13
1649302500000|2022-04-07 03:35:00|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|5
1649302800000|2022-04-07 03:40:00|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|2
1649303100000|2022-04-07 03:45:00|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|2
1649303400000|2022-04-07 03:50:00|751.6|751|751|750.4|751.9|751.3|750.9|750.3|17
1649303700000|2022-04-07 03:55:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|5
1649304000000|2022-04-07 04:00:00|751.5|750.9|751.1|750.5|751.5|750.9|751|750.4|3
1649304300000|2022-04-07 04:05:00|751.2|750.6|751.2|750.6|751.2|750.6|751.1|750.5|2
1649304600000|2022-04-07 04:10:00|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|7
1649304900000|2022-04-07 04:15:00|751.2|750.6|750.7|750.1|751.2|750.6|750.7|750.1|11
1649305200000|2022-04-07 04:20:00|750.9|750.3|750.9|750.3|751|750.4|750.6|750|9
1649305500000|2022-04-07 04:25:00|750.8|750.2|751.1|750.5|751.2|750.6|750.8|750.2|13
1649305800000|2022-04-07 04:30:00|751|750.4|751.6|751|752|751.4|751|750.4|46
1649306100000|2022-04-07 04:35:00|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|11
1649306400000|2022-04-07 04:40:00|751.4|750.8|751.6|751|751.7|751.1|751.3|750.7|8
1649306700000|2022-04-07 04:45:00|751.5|750.9|751.4|750.8|751.5|750.9|751.2|750.6|12
1649307000000|2022-04-07 04:50:00|751.5|750.9|751.6|751|751.9|751.3|751.5|750.9|8
1649307300000|2022-04-07 04:55:00|751.7|751.1|751.8|751.2|751.9|751.3|751.6|751|9
1649307600000|2022-04-07 05:00:00|751.9|751.3|751.5|750.9|752|751.4|751.5|750.9|34
1649307900000|2022-04-07 05:05:00|751.6|751|751.2|750.6|751.6|751|751.1|750.5|10
1649308200000|2022-04-07 05:10:00|751.3|750.7|751.1|750.5|751.4|750.8|751.1|750.5|12
1649308500000|2022-04-07 05:15:00|751.2|750.6|751.1|750.5|751.2|750.6|751|750.4|1
1649308800000|2022-04-07 05:20:00|751|750.4|750.7|750.1|751.1|750.5|750.6|750|10
1649309100000|2022-04-07 05:25:00|750.6|750|750.6|750|750.8|750.2|750.4|749.8|47
1649309400000|2022-04-07 05:30:00|750.5|749.9|750.1|749.5|750.7|750.1|749.8|749.2|62
1649309700000|2022-04-07 05:35:00|749.9|749.3|750.3|749.7|750.6|750|749.8|749.2|23
1649310000000|2022-04-07 05:40:00|750.4|749.8|750.2|749.6|750.6|750|750.1|749.5|52
1649310300000|2022-04-07 05:45:00|750.1|749.5|750.2|749.6|750.3|749.7|749.8|749.2|16
1649310600000|2022-04-07 05:50:00|750.3|749.7|750.3|749.7|750.7|750.1|750.2|749.6|18
1649310900000|2022-04-07 05:55:00|750.6|750|750.7|750.1|750.7|750.1|750.3|749.7|25
1649311200000|2022-04-07 06:00:00|750.5|749.9|751.4|750.8|751.4|750.8|750.5|749.9|67
1649311500000|2022-04-07 06:05:00|751.2|750.6|751.4|750.8|751.6|751|751.1|750.5|20
1649311800000|2022-04-07 06:10:00|751.3|750.7|751.5|750.9|751.6|751|751.3|750.7|8
1649312100000|2022-04-07 06:15:00|751.4|750.8|751.1|750.5|751.4|750.8|750.6|750|39
1649312400000|2022-04-07 06:20:00|751.2|750.6|750.9|750.3|751.4|750.8|750.9|750.3|10
1649312700000|2022-04-07 06:25:00|751|750.4|751|750.4|751.2|750.6|751|750.4|7
1649313000000|2022-04-07 06:30:00|750.9|750.3|750.3|749.7|751|750.4|750.2|749.6|46
1649313300000|2022-04-07 06:35:00|750.2|749.6|750.3|749.7|750.4|749.8|750.1|749.5|14
1649313600000|2022-04-07 06:40:00|750.2|749.6|750.3|749.7|750.6|750|750.1|749.5|16
1649313900000|2022-04-07 06:45:00|750.4|749.8|750.3|749.7|750.6|750|750.3|749.7|20
1649314200000|2022-04-07 06:50:00|750.1|749.5|750.3|749.7|750.5|749.9|750.1|749.5|14
1649314500000|2022-04-07 06:55:00|750.5|749.9|750.6|750|750.7|750.1|750.3|749.7|17
1649314800000|2022-04-07 07:00:00|750.4|749.8|750.5|749.9|750.8|750.2|750.4|749.8|8
1649315100000|2022-04-07 07:05:00|750.6|750|750.7|750.1|751.1|750.5|750.5|749.9|31
1649315400000|2022-04-07 07:10:00|750.5|749.9|750.7|750.1|751|750.4|750.2|749.6|37
1649315700000|2022-04-07 07:15:00|750.6|750|750.7|750.1|750.9|750.3|750.5|749.9|22
1649316000000|2022-04-07 07:20:00|750.6|750|750.5|749.9|750.7|750.1|750.2|749.6|21
1649316300000|2022-04-07 07:25:00|750.6|750|750.6|750|751.1|750.5|750.5|749.9|42
1649316600000|2022-04-07 07:30:00|750.7|750.1|751|750.4|751.2|750.6|750.7|750.1|37
1649316900000|2022-04-07 07:35:00|750.9|750.3|751.6|751|751.6|751|750.8|750.2|32
1649317200000|2022-04-07 07:40:00|751.7|751.1|752.5|751.9|752.5|751.9|751.7|751.1|61
1649317500000|2022-04-07 07:45:00|752.3|751.7|751.3|750.7|752.5|751.9|751.3|750.7|34
1649317800000|2022-04-07 07:50:00|751.2|750.6|750.8|750.2|751.3|750.7|750.8|750.2|131
1649318100000|2022-04-07 07:55:00|750.7|750.1|750.9|750.3|750.9|750.3|750.5|749.9|15
1649318400000|2022-04-07 08:00:00|750.8|750.2|749.7|749.1|750.9|750.3|749.7|749.1|27
1649318700000|2022-04-07 08:05:00|749.5|748.9|749.3|748.7|749.5|748.9|748.9|748.3|121
1649319000000|2022-04-07 08:10:00|749.1|748.5|749|748.4|749.3|748.7|748.7|748.1|230
1649319300000|2022-04-07 08:15:00|748.9|748.3|748.9|748.3|749|748.4|748.5|747.9|28
1649319600000|2022-04-07 08:20:00|748.8|748.2|748.6|748|749|748.4|748.5|747.9|43
1649319900000|2022-04-07 08:25:00|748.7|748.1|748.8|748.2|748.9|748.3|748.4|747.8|43
1649320200000|2022-04-07 08:30:00|748.7|748.1|748.6|748|748.8|748.2|748.5|747.9|16
1649320500000|2022-04-07 08:35:00|748.5|747.9|747.9|747.3|748.6|748|747.7|747.1|406
1649320800000|2022-04-07 08:40:00|747.7|747.1|747.9|747.3|748.1|747.5|747.7|747.1|56
1649321100000|2022-04-07 08:45:00|748|747.4|747.8|747.2|748.2|747.6|747.7|747.1|66
1649321400000|2022-04-07 08:50:00|747.9|747.3|748.9|748.3|748.9|748.3|747.9|747.3|26
1649321700000|2022-04-07 08:55:00|748.8|748.2|748.8|748.2|748.9|748.3|748.7|748.1|6
1649322000000|2022-04-07 09:00:00|748.7|748.1|748.9|748.3|749.2|748.6|748.5|747.9|28
1649322300000|2022-04-07 09:05:00|749|748.4|749.5|748.9|749.8|749.2|749|748.4|26
1649322600000|2022-04-07 09:10:00|749.3|748.7|749.7|749.1|749.8|749.2|749|748.4|34
1649322900000|2022-04-07 09:15:00|749.6|749|749.6|749|749.9|749.3|749.1|748.5|46
1649323200000|2022-04-07 09:20:00|749.7|749.1|749.8|749.2|750|749.4|749.4|748.8|32
1649323500000|2022-04-07 09:25:00|749.6|749|749.6|749|749.9|749.3|749.5|748.9|15
1649323800000|2022-04-07 09:30:00|749.5|748.9|749.3|748.7|750|749.4|749.1|748.5|42
1649324100000|2022-04-07 09:35:00|749.6|749|749.7|749.1|750|749.4|749.5|748.9|25
1649324400000|2022-04-07 09:40:00|749.8|749.2|749.6|749|749.8|749.2|749.5|748.9|5
1649324700000|2022-04-07 09:45:00|749.5|748.9|748.9|748.3|749.5|748.9|748.9|748.3|46
1649325000000|2022-04-07 09:50:00|748.8|748.2|748.5|747.9|748.8|748.2|748.4|747.8|9
1649325300000|2022-04-07 09:55:00|748.6|748|749.2|748.6|749.3|748.7|748.6|748|73
1649325600000|2022-04-07 10:00:00|749|748.4|749.2|748.6|749.3|748.7|748.9|748.3|20
1649325900000|2022-04-07 10:05:00|749.1|748.5|750.1|749.5|750.3|749.7|749.1|748.5|190
1649326200000|2022-04-07 10:10:00|750|749.4|749.5|748.9|750.3|749.7|749.4|748.8|44
1649326500000|2022-04-07 10:15:00|749.4|748.8|749.3|748.7|749.5|748.9|749.1|748.5|34
1649326800000|2022-04-07 10:20:00|749.2|748.6|749.2|748.6|749.5|748.9|748.9|748.3|43
1649327100000|2022-04-07 10:25:00|749.1|748.5|748.5|747.9|749.1|748.5|748.5|747.9|27
1649327400000|2022-04-07 10:30:00|748.7|748.1|749|748.4|749|748.4|748.5|747.9|43
1649327700000|2022-04-07 10:35:00|748.9|748.3|748.9|748.3|749.5|748.9|748.6|748|73
1649328000000|2022-04-07 10:40:00|749|748.4|749|748.4|749.1|748.5|748.9|748.3|11
1649328300000|2022-04-07 10:45:00|748.9|748.3|748.8|748.2|749|748.4|748.7|748.1|25
1649328600000|2022-04-07 10:50:00|748.7|748.1|748.8|748.2|749.1|748.5|748.7|748.1|48
1649328900000|2022-04-07 10:55:00|748.7|748.1|748.9|748.3|749|748.4|748.4|747.8|63
1649329200000|2022-04-07 11:00:00|748.7|748.1|749.3|748.7|749.5|748.9|748.7|748.1|104
1649329500000|2022-04-07 11:05:00|749.5|748.9|747.7|747.1|749.8|749.2|747.7|747.1|280
1649329800000|2022-04-07 11:10:00|747.8|747.2|748.1|747.5|748.5|747.9|747.5|746.9|68
1649330100000|2022-04-07 11:15:00|748.2|747.6|748.2|747.6|748.5|747.9|747.5|746.9|244
1649330400000|2022-04-07 11:20:00|748.4|747.8|749.2|748.6|749.2|748.6|748.4|747.8|306
1649330700000|2022-04-07 11:25:00|749.4|748.8|749.5|748.9|749.7|749.1|749.3|748.7|48
1649331000000|2022-04-07 11:30:00|749.4|748.8|749.3|748.7|749.7|749.1|748.9|748.3|140
1649331300000|2022-04-07 11:35:00|749.2|748.6|749.2|748.6|749.6|749|748.9|748.3|103
1649331600000|2022-04-07 11:40:00|749.5|748.9|749.7|749.1|749.9|749.3|749.3|748.7|47
1649331900000|2022-04-07 11:45:00|749.4|748.8|749.8|749.2|750|749.4|749.1|748.5|146
1649332200000|2022-04-07 11:50:00|749.4|748.8|749.3|748.7|749.6|749|748.8|748.2|215
1649332500000|2022-04-07 11:55:00|749.2|748.6|748.4|747.8|749.3|748.7|748.3|747.7|138
1649332800000|2022-04-07 12:00:00|748.3|747.7|747.4|746.8|748.5|747.9|747.3|746.7|164
1649333100000|2022-04-07 12:05:00|747.3|746.7|747.7|747.1|747.9|747.3|747.3|746.7|89
1649333400000|2022-04-07 12:10:00|747.8|747.2|746.8|746.2|747.8|747.2|746.8|746.2|93
1649333700000|2022-04-07 12:15:00|746.4|745.8|746.3|745.7|746.9|746.3|746|745.4|1009
1649334000000|2022-04-07 12:20:00|746|745.4|746.5|745.9|746.8|746.2|746|745.4|134
1649334300000|2022-04-07 12:25:00|746.4|745.8|747.2|746.6|747.6|747|746.4|745.8|73
1649334600000|2022-04-07 12:30:00|747|746.4|747.2|746.6|747.5|746.9|747|746.4|401
1649334900000|2022-04-07 12:35:00|747.1|746.5|747.7|747.1|747.9|747.3|747.1|746.5|253
1649335200000|2022-04-07 12:40:00|747.6|747|747.2|746.6|747.6|747|747.2|746.6|71
1649338200000|2022-04-07 13:30:00|747.4|746.8|748.7|748.1|750.1|749.5|746.5|745.9|3502
1649338500000|2022-04-07 13:35:00|748.4|747.8|747.6|747|748.8|748.2|745.9|745.3|1005
1649338800000|2022-04-07 13:40:00|747.7|747.1|746.2|745.6|747.8|747.2|745.8|745.2|1155
1649339100000|2022-04-07 13:45:00|746.1|745.5|747.2|746.6|747.3|746.7|745.5|744.9|1122
1649339400000|2022-04-07 13:50:00|747|746.4|745.5|744.9|747.5|746.9|745|744.4|1229
1649339700000|2022-04-07 13:55:00|745.4|744.8|746.2|745.6|746.5|745.9|745.2|744.6|715
1649340000000|2022-04-07 14:00:00|746|745.4|746|745.4|746.2|745.6|745.1|744.5|1092
1649340300000|2022-04-07 14:05:00|746.1|745.5|745.9|745.3|746.5|745.9|745.2|744.6|1039
1649340600000|2022-04-07 14:10:00|745.6|745|746.2|745.6|747.5|746.9|745.6|745|966
1649340900000|2022-04-07 14:15:00|746|745.4|743.9|743.3|746.1|745.5|743.6|743|689
1649341200000|2022-04-07 14:20:00|743.8|743.2|744.8|744.2|745.4|744.8|743.8|743.2|1209
1649341500000|2022-04-07 14:25:00|744.7|744.1|743.6|743|745.3|744.7|743.4|742.8|727
1649341800000|2022-04-07 14:30:00|743.5|742.9|746.6|746|746.6|746|743.5|742.9|771
1649342100000|2022-04-07 14:35:00|746.9|746.3|746.9|746.3|747.6|747|746.4|745.8|862
1649342400000|2022-04-07 14:40:00|747.1|746.5|746.4|745.8|747.6|747|746.2|745.6|527
1649342700000|2022-04-07 14:45:00|746.1|745.5|745.4|744.8|746.1|745.5|744.5|743.9|566
1649343000000|2022-04-07 14:50:00|745.5|744.9|746.5|745.9|746.7|746.1|745.2|744.6|719
1649343300000|2022-04-07 14:55:00|746.6|746|747.2|746.6|747.2|746.6|746.2|745.6|776
1649343600000|2022-04-07 15:00:00|747.3|746.7|748.9|748.3|749.3|748.7|747.3|746.7|1513
1649343900000|2022-04-07 15:05:00|749.1|748.5|748.4|747.8|749.1|748.5|747.9|747.3|704
1649344200000|2022-04-07 15:10:00|748.5|747.9|749.6|749|750.4|749.8|748.5|747.9|649
1649344500000|2022-04-07 15:15:00|749.4|748.8|749.5|748.9|749.9|749.3|748.4|747.8|826
1649344800000|2022-04-07 15:20:00|749.4|748.8|748.7|748.1|749.5|748.9|748.7|748.1|927
1649345100000|2022-04-07 15:25:00|748.6|748|748.3|747.7|748.7|748.1|747.9|747.3|403
1649345400000|2022-04-07 15:30:00|748.4|747.8|748.8|748.2|749.3|748.7|747.7|747.1|2006
1649345700000|2022-04-07 15:35:00|748.9|748.3|748.2|747.6|749|748.4|747.9|747.3|632
1649346000000|2022-04-07 15:40:00|748.4|747.8|748.7|748.1|748.8|748.2|747.7|747.1|319
1649346300000|2022-04-07 15:45:00|748.5|747.9|747.7|747.1|748.8|748.2|747.4|746.8|698
1649346600000|2022-04-07 15:50:00|747.9|747.3|749.1|748.5|749.1|748.5|747.9|747.3|334
1649346900000|2022-04-07 15:55:00|749.4|748.8|749.1|748.5|749.7|749.1|749.1|748.5|388
1649347200000|2022-04-07 16:00:00|749.2|748.6|749.4|748.8|749.7|749.1|749.1|748.5|247
1649347500000|2022-04-07 16:05:00|749.2|748.6|749.1|748.5|749.7|749.1|749.1|748.5|280
1649347800000|2022-04-07 16:10:00|748.9|748.3|749.4|748.8|749.4|748.8|748.6|748|323
1649348100000|2022-04-07 16:15:00|749.7|749.1|750|749.4|750.4|749.8|749.4|748.8|544
1649348400000|2022-04-07 16:20:00|749.9|749.3|749.2|748.6|749.9|749.3|749.1|748.5|565
1649348700000|2022-04-07 16:25:00|749.1|748.5|749.3|748.7|749.5|748.9|749.1|748.5|303
1649349000000|2022-04-07 16:30:00|749.4|748.8|749.5|748.9|749.8|749.2|749.1|748.5|521
1649349300000|2022-04-07 16:35:00|749.6|749|749.6|749|750.6|750|749.5|748.9|423
1649349600000|2022-04-07 16:40:00|749.5|748.9|750.8|750.2|750.8|750.2|749.5|748.9|591
1649349900000|2022-04-07 16:45:00|750.5|749.9|750.5|749.9|750.8|750.2|749.8|749.2|377
1649350200000|2022-04-07 16:50:00|750.6|750|750.8|750.2|751|750.4|750.3|749.7|393
1649350500000|2022-04-07 16:55:00|750.9|750.3|750.8|750.2|751|750.4|750.5|749.9|323
1649350800000|2022-04-07 17:00:00|751|750.4|751|750.4|751|750.4|750.5|749.9|1865
1649351100000|2022-04-07 17:05:00|750.8|750.2|751.7|751.1|752|751.4|750.2|749.6|714
1649351400000|2022-04-07 17:10:00|751.5|750.9|751.5|750.9|752.3|751.7|751.2|750.6|1479
1649351700000|2022-04-07 17:15:00|751.6|751|752.8|752.2|753.2|752.6|751.6|751|2001
1649352000000|2022-04-07 17:20:00|752.9|752.3|752.9|752.3|753.4|752.8|752.8|752.2|660
1649352300000|2022-04-07 17:25:00|753.1|752.5|752.4|751.8|753.2|752.6|752.4|751.8|2586
1649352600000|2022-04-07 17:30:00|752.5|751.9|752.9|752.3|752.9|752.3|752.3|751.7|635
1649352900000|2022-04-07 17:35:00|752.8|752.2|752.6|752|752.9|752.3|752.4|751.8|821
1649353200000|2022-04-07 17:40:00|752.7|752.1|752.9|752.3|753.7|753.1|752.6|752|1166
1649353500000|2022-04-07 17:45:00|752.7|752.1|753.2|752.6|753.2|752.6|752.5|751.9|361
1649353800000|2022-04-07 17:50:00|752.9|752.3|752.2|751.6|753.1|752.5|752.1|751.5|498
1649354100000|2022-04-07 17:55:00|752.3|751.7|752.4|751.8|752.4|751.8|751.7|751.1|725
1649354400000|2022-04-07 18:00:00|752.5|751.9|752.9|752.3|753.6|753|752.3|751.7|1280
1649354700000|2022-04-07 18:05:00|753|752.4|752.9|752.3|753.6|753|752.4|751.8|2892
1649355000000|2022-04-07 18:10:00|753.1|752.5|753.3|752.7|753.5|752.9|752.2|751.6|5900
1649355300000|2022-04-07 18:15:00|753|752.4|753|752.4|753.7|753.1|752.8|752.2|1941
1649376000000|2022-04-08 00:00:00|751.6|751|752|751.4|752.8|752.2|751.2|750.6|593
1649376300000|2022-04-08 00:05:00|752.1|751.5|751.4|750.8|752.3|751.7|751.4|750.8|55
1649376600000|2022-04-08 00:10:00|751.5|750.9|751.2|750.6|751.9|751.3|751.1|750.5|70
1649376900000|2022-04-08 00:15:00|751.4|750.8|752|751.4|752|751.4|751.4|750.8|52
1649377200000|2022-04-08 00:20:00|751.9|751.3|752.5|751.9|752.7|752.1|751.9|751.3|68
1649377500000|2022-04-08 00:25:00|752.6|752|752.7|752.1|752.7|752.1|752.5|751.9|15
1649377800000|2022-04-08 00:30:00|752.6|752|752.7|752.1|752.7|752.1|752.5|751.9|28
1649378100000|2022-04-08 00:35:00|752.8|752.2|753|752.4|753|752.4|752.5|751.9|76
1649378400000|2022-04-08 00:40:00|753.1|752.5|753.4|752.8|753.5|752.9|753|752.4|13
1649378700000|2022-04-08 00:45:00|753.3|752.7|753.4|752.8|753.5|752.9|753.2|752.6|11
1649379000000|2022-04-08 00:50:00|753.3|752.7|753.4|752.8|753.4|752.8|753.2|752.6|5
1649379300000|2022-04-08 00:55:00|753.2|752.6|753.2|752.6|753.4|752.8|753.2|752.6|37
1649379600000|2022-04-08 01:00:00|753|752.4|753.1|752.5|753.3|752.7|753|752.4|68
1649379900000|2022-04-08 01:05:00|753.2|752.6|753.2|752.6|753.5|752.9|753.1|752.5|21
1649380200000|2022-04-08 01:10:00|753.3|752.7|752.7|752.1|753.5|752.9|752.7|752.1|20
1649380500000|2022-04-08 01:15:00|752.9|752.3|753|752.4|753.3|752.7|752.8|752.2|29
1649380800000|2022-04-08 01:20:00|752.8|752.2|753|752.4|753|752.4|752.5|751.9|30
1649381100000|2022-04-08 01:25:00|752.8|752.2|752.7|752.1|752.8|752.2|752.4|751.8|22
1649381400000|2022-04-08 01:30:00|752.8|752.2|753|752.4|753.1|752.5|752.8|752.2|9
1649381700000|2022-04-08 01:35:00|752.9|752.3|752.5|751.9|753|752.4|752.5|751.9|9
1649382000000|2022-04-08 01:40:00|752.6|752|752.6|752|752.7|752.1|752.6|752|12
1649382300000|2022-04-08 01:45:00|752.7|752.1|752.1|751.5|752.7|752.1|752|751.4|34
1649382600000|2022-04-08 01:50:00|752|751.4|752.2|751.6|752.2|751.6|751.8|751.2|12
1649382900000|2022-04-08 01:55:00|752.5|751.9|752.5|751.9|752.9|752.3|752.5|751.9|12
1649383200000|2022-04-08 02:00:00|752.4|751.8|752.1|751.5|752.5|751.9|752.1|751.5|9
1649383500000|2022-04-08 02:05:00|752.2|751.6|752.2|751.6|752.4|751.8|752|751.4|15
1649383800000|2022-04-08 02:10:00|752.1|751.5|752.3|751.7|752.6|752|752.1|751.5|21
1649384100000|2022-04-08 02:15:00|752.2|751.6|752.2|751.6|752.3|751.7|752.2|751.6|15
1649384400000|2022-04-08 02:20:00|752.3|751.7|752.2|751.6|752.3|751.7|752.2|751.6|4
1649384700000|2022-04-08 02:25:00|751.9|751.3|752|751.4|752.1|751.5|751.9|751.3|39
1649385000000|2022-04-08 02:30:00|751.9|751.3|751.8|751.2|752.2|751.6|751.8|751.2|38
1649385300000|2022-04-08 02:35:00|751.7|751.1|751.7|751.1|751.9|751.3|751.7|751.1|21
1649385600000|2022-04-08 02:40:00|751.4|750.8|751.5|750.9|751.6|751|751.2|750.6|11
1649385900000|2022-04-08 02:45:00|751.6|751|751.7|751.1|751.7|751.1|751.3|750.7|8
1649386200000|2022-04-08 02:50:00|751.6|751|751.8|751.2|751.8|751.2|751.6|751|10
1649386500000|2022-04-08 02:55:00|751.7|751.1|751.8|751.2|752.1|751.5|751.7|751.1|30
1649386800000|2022-04-08 03:00:00|751.7|751.1|751.4|750.8|751.8|751.2|751.3|750.7|28
1649387100000|2022-04-08 03:05:00|751.3|750.7|751.3|750.7|751.4|750.8|751.2|750.6|12
1649387400000|2022-04-08 03:10:00|751.4|750.8|751.2|750.6|751.4|750.8|751.1|750.5|7
1649387700000|2022-04-08 03:15:00|751.1|750.5|751.3|750.7|751.3|750.7|751.1|750.5|12
1649388000000|2022-04-08 03:20:00|751.2|750.6|751.4|750.8|751.4|750.8|751.1|750.5|24
1649388300000|2022-04-08 03:25:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|3
1649388600000|2022-04-08 03:30:00|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|10
1649388900000|2022-04-08 03:35:00|751.2|750.6|751.3|750.7|751.3|750.7|750.9|750.3|4
1649389200000|2022-04-08 03:40:00|751.2|750.6|751.2|750.6|751.3|750.7|751|750.4|19
1649389500000|2022-04-08 03:45:00|751.4|750.8|751.6|751|751.6|751|751.4|750.8|2
1649389800000|2022-04-08 03:50:00|751.5|750.9|751.5|750.9|751.6|751|751.4|750.8|1
1649390100000|2022-04-08 03:55:00|751.6|751|751.9|751.3|751.9|751.3|751.6|751|3
1649390400000|2022-04-08 04:00:00|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|4
1649390700000|2022-04-08 04:05:00|752|751.4|752|751.4|752|751.4|752|751.4|0
1649391000000|2022-04-08 04:10:00|751.9|751.3|752.1|751.5|752.1|751.5|751.8|751.2|2
1649391300000|2022-04-08 04:15:00|752|751.4|752|751.4|752|751.4|751.8|751.2|5
1649391600000|2022-04-08 04:20:00|751.9|751.3|751.9|751.3|752|751.4|751.7|751.1|3
1649391900000|2022-04-08 04:25:00|752|751.4|752.1|751.5|752.1|751.5|751.8|751.2|4
1649392200000|2022-04-08 04:30:00|752|751.4|752|751.4|752.1|751.5|751.7|751.1|2
1649392500000|2022-04-08 04:35:00|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|11
1649392800000|2022-04-08 04:40:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|3
1649393100000|2022-04-08 04:45:00|752.2|751.6|752.2|751.6|752.2|751.6|752.1|751.5|9
1649393400000|2022-04-08 04:50:00|752.1|751.5|751.8|751.2|752.2|751.6|751.8|751.2|2
1649393700000|2022-04-08 04:55:00|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|3
1649394000000|2022-04-08 05:00:00|751.7|751.1|751.6|751|751.9|751.3|751.6|751|25
1649394300000|2022-04-08 05:05:00|751.3|750.7|751.6|751|751.6|751|751.3|750.7|8
1649394600000|2022-04-08 05:10:00|751.5|750.9|751.9|751.3|751.9|751.3|751.5|750.9|7
1649394900000|2022-04-08 05:15:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|6
1649395200000|2022-04-08 05:20:00|751.9|751.3|752.3|751.7|752.4|751.8|751.8|751.2|27
1649395500000|2022-04-08 05:25:00|752.4|751.8|753|752.4|753.1|752.5|752.4|751.8|58
1649395800000|2022-04-08 05:30:00|752.9|752.3|752.8|752.2|753.2|752.6|752.8|752.2|23
1649396100000|2022-04-08 05:35:00|752.7|752.1|752.8|752.2|752.9|752.3|752.6|752|9
1649396400000|2022-04-08 05:40:00|753|752.4|753.1|752.5|753.4|752.8|752.9|752.3|24
1649396700000|2022-04-08 05:45:00|753.2|752.6|753.1|752.5|753.4|752.8|752.9|752.3|27
1649397000000|2022-04-08 05:50:00|753|752.4|753.2|752.6|753.4|752.8|753|752.4|32
1649397300000|2022-04-08 05:55:00|753.1|752.5|753.2|752.6|753.3|752.7|753.1|752.5|18
1649397600000|2022-04-08 06:00:00|753.1|752.5|753.1|752.5|753.2|752.6|752.9|752.3|19
1649397900000|2022-04-08 06:05:00|753.2|752.6|753.1|752.5|753.4|752.8|752.9|752.3|36
1649398200000|2022-04-08 06:10:00|752.9|752.3|753.1|752.5|753.4|752.8|752.9|752.3|12
1649398500000|2022-04-08 06:15:00|753|752.4|753.2|752.6|753.3|752.7|753|752.4|14
1649398800000|2022-04-08 06:20:00|753.1|752.5|753.3|752.7|753.4|752.8|753.1|752.5|20
1649399100000|2022-04-08 06:25:00|753.2|752.6|752.9|752.3|753.2|752.6|752.9|752.3|7
1649399400000|2022-04-08 06:30:00|752.7|752.1|752.7|752.1|752.9|752.3|752.6|752|35
1649399700000|2022-04-08 06:35:00|752.8|752.2|752.6|752|752.9|752.3|752.6|752|12
1649400000000|2022-04-08 06:40:00|752.7|752.1|752.5|751.9|752.9|752.3|752.3|751.7|20
1649400300000|2022-04-08 06:45:00|752.4|751.8|752.3|751.7|752.5|751.9|752.3|751.7|8
1649400600000|2022-04-08 06:50:00|752.1|751.5|752.1|751.5|752.2|751.6|751.6|751|79
1649400900000|2022-04-08 06:55:00|752.2|751.6|752.4|751.8|752.4|751.8|752.1|751.5|12
1649401200000|2022-04-08 07:00:00|752.3|751.7|752.1|751.5|752.7|752.1|752.1|751.5|8
1649401500000|2022-04-08 07:05:00|752|751.4|751.6|751|752|751.4|751.4|750.8|13
1649401800000|2022-04-08 07:10:00|751.8|751.2|751.4|750.8|751.9|751.3|751.3|750.7|4
1649402100000|2022-04-08 07:15:00|751.3|750.7|751.9|751.3|751.9|751.3|751.3|750.7|29
1649402400000|2022-04-08 07:20:00|752|751.4|751.5|750.9|752|751.4|751.3|750.7|16
1649402700000|2022-04-08 07:25:00|751.6|751|751.1|750.5|751.6|751|750.8|750.2|14
1649403000000|2022-04-08 07:30:00|751|750.4|750.7|750.1|751.1|750.5|750.3|749.7|97
1649403300000|2022-04-08 07:35:00|750.8|750.2|750.6|750|750.9|750.3|750.3|749.7|134
1649403600000|2022-04-08 07:40:00|750.4|749.8|750.7|750.1|750.8|750.2|750.4|749.8|55
1649403900000|2022-04-08 07:45:00|750.6|750|751.4|750.8|751.5|750.9|750.5|749.9|6
1649404200000|2022-04-08 07:50:00|751.5|750.9|751.6|751|751.7|751.1|751.5|750.9|5
1649404500000|2022-04-08 07:55:00|751.5|750.9|751.8|751.2|751.9|751.3|751.5|750.9|7
1649404800000|2022-04-08 08:00:00|751.7|751.1|751.5|750.9|751.7|751.1|751.4|750.8|23
1649405100000|2022-04-08 08:05:00|751.4|750.8|751.5|750.9|751.7|751.1|750.6|750|64
1649405400000|2022-04-08 08:10:00|751.4|750.8|750.5|749.9|751.4|750.8|750.5|749.9|18
1649405700000|2022-04-08 08:15:00|750.6|750|750.6|750|750.7|750.1|750.2|749.6|28
1649406000000|2022-04-08 08:20:00|750.7|750.1|750.8|750.2|751.1|750.5|750.6|750|20
1649406300000|2022-04-08 08:25:00|750.7|750.1|750.7|750.1|750.8|750.2|750.6|750|14
1649406600000|2022-04-08 08:30:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|34
1649406900000|2022-04-08 08:35:00|750.5|749.9|750.8|750.2|751.1|750.5|750.4|749.8|16
1649407200000|2022-04-08 08:40:00|750.7|750.1|750.2|749.6|750.7|750.1|750.1|749.5|22
1649407500000|2022-04-08 08:45:00|750.3|749.7|750.1|749.5|750.6|750|750|749.4|27
1649407800000|2022-04-08 08:50:00|750.3|749.7|750.3|749.7|750.7|750.1|750.2|749.6|22
1649408100000|2022-04-08 08:55:00|750.2|749.6|750.6|750|750.6|750|750.1|749.5|20
1649408400000|2022-04-08 09:00:00|750.5|749.9|749.4|748.8|750.8|750.2|749.4|748.8|261
1649408700000|2022-04-08 09:05:00|749.6|749|749.5|748.9|749.9|749.3|749.3|748.7|51
1649409000000|2022-04-08 09:10:00|749.4|748.8|749.6|749|749.8|749.2|749.2|748.6|73
1649409300000|2022-04-08 09:15:00|749.4|748.8|749.7|749.1|749.7|749.1|749.2|748.6|28
1649409600000|2022-04-08 09:20:00|749.4|748.8|749.7|749.1|749.8|749.2|749.4|748.8|43
1649409900000|2022-04-08 09:25:00|749.6|749|749.7|749.1|749.7|749.1|749.6|749|24
1649410200000|2022-04-08 09:30:00|749.6|749|749.7|749.1|749.7|749.1|749.5|748.9|18
1649410500000|2022-04-08 09:35:00|749.6|749|749.4|748.8|749.6|749|749.2|748.6|139
1649410800000|2022-04-08 09:40:00|749.3|748.7|749.2|748.6|749.6|749|749.2|748.6|14
1649411100000|2022-04-08 09:45:00|749.3|748.7|749.2|748.6|749.4|748.8|749.1|748.5|92
1649411400000|2022-04-08 09:50:00|749.3|748.7|749|748.4|749.3|748.7|749|748.4|102
1649411700000|2022-04-08 09:55:00|749.1|748.5|749.2|748.6|749.4|748.8|748.9|748.3|69
1649412000000|2022-04-08 10:00:00|749.4|748.8|749.6|749|749.7|749.1|749.3|748.7|37
1649412300000|2022-04-08 10:05:00|749.5|748.9|748.2|747.6|749.5|748.9|748.1|747.5|184
1649412600000|2022-04-08 10:10:00|748.1|747.5|748.8|748.2|748.9|748.3|748.1|747.5|144
1649412900000|2022-04-08 10:15:00|748.7|748.1|749|748.4|749.3|748.7|748.4|747.8|20
1649413200000|2022-04-08 10:20:00|749.1|748.5|748.2|747.6|749.1|748.5|748.2|747.6|60
1649413500000|2022-04-08 10:25:00|748.1|747.5|748.4|747.8|748.6|748|748|747.4|42
1649413800000|2022-04-08 10:30:00|748.5|747.9|748.7|748.1|748.8|748.2|748.5|747.9|29
1649414100000|2022-04-08 10:35:00|748.6|748|748.7|748.1|748.8|748.2|748.5|747.9|204
1649414400000|2022-04-08 10:40:00|748.8|748.2|748.6|748|748.8|748.2|748.6|748|27
1649414700000|2022-04-08 10:45:00|748.5|747.9|748.7|748.1|748.8|748.2|748.5|747.9|43
1649415000000|2022-04-08 10:50:00|749|748.4|749.8|749.2|749.8|749.2|749|748.4|130
1649415300000|2022-04-08 10:55:00|749.9|749.3|750.1|749.5|750.1|749.5|749.5|748.9|45
1649415600000|2022-04-08 11:00:00|750.3|749.7|750.5|749.9|750.8|750.2|750.2|749.6|43
1649415900000|2022-04-08 11:05:00|750.6|750|750.3|749.7|750.7|750.1|750|749.4|140
1649416200000|2022-04-08 11:10:00|750.2|749.6|750.8|750.2|750.8|750.2|750|749.4|23
1649416500000|2022-04-08 11:15:00|751|750.4|751.1|750.5|751.3|750.7|750.8|750.2|9
1649416800000|2022-04-08 11:20:00|751|750.4|751.6|751|752|751.4|751|750.4|48
1649417100000|2022-04-08 11:25:00|751.8|751.2|751.5|750.9|752.5|751.9|751.5|750.9|41
1649417400000|2022-04-08 11:30:00|751.6|751|751.4|750.8|751.8|751.2|751.3|750.7|27
1649417700000|2022-04-08 11:35:00|751.5|750.9|751.7|751.1|752|751.4|751.5|750.9|17
1649418000000|2022-04-08 11:40:00|751.6|751|751.8|751.2|752.1|751.5|751.5|750.9|51
1649418300000|2022-04-08 11:45:00|752|751.4|752|751.4|752.3|751.7|751.8|751.2|52
1649418600000|2022-04-08 11:50:00|751.9|751.3|752.8|752.2|753.3|752.7|751.9|751.3|442
1649418900000|2022-04-08 11:55:00|753|752.4|753.8|753.2|754|753.4|752.9|752.3|119
1649419200000|2022-04-08 12:00:00|754|753.4|754.7|754.1|754.9|754.3|753.6|753|149
1649419500000|2022-04-08 12:05:00|754.8|754.2|755.7|755.1|755.8|755.2|754.5|753.9|326
1649419800000|2022-04-08 12:10:00|755.6|755|756.4|755.8|757.1|756.5|755.5|754.9|451
1649420100000|2022-04-08 12:15:00|756.3|755.7|756.9|756.3|757.1|756.5|756.2|755.6|231
1649420400000|2022-04-08 12:20:00|756.7|756.1|756.7|756.1|757.2|756.6|756.7|756.1|355
1649420700000|2022-04-08 12:25:00|756.8|756.2|756.5|755.9|757.4|756.8|756.1|755.5|325
1649421000000|2022-04-08 12:30:00|756.4|755.8|755.8|755.2|756.4|755.8|755.6|755|151
1649421300000|2022-04-08 12:35:00|755.9|755.3|755.8|755.2|756.1|755.5|755.3|754.7|213
1649421600000|2022-04-08 12:40:00|756.1|755.5|755.7|755.1|756.4|755.8|755.2|754.6|687
1649424600000|2022-04-08 13:30:00|756.7|756.1|758.5|757.9|759.4|758.8|756.4|755.8|2471
1649424900000|2022-04-08 13:35:00|758.7|758.1|758.4|757.8|759|758.4|757.2|756.6|961
1649425200000|2022-04-08 13:40:00|758.3|757.7|759.1|758.5|760.2|759.6|758.3|757.7|1084
1649425500000|2022-04-08 13:45:00|759|758.4|760.5|759.9|760.8|760.2|758|757.4|1513
1649425800000|2022-04-08 13:50:00|760.7|760.1|759.1|758.5|760.9|760.3|758.4|757.8|1225
1649426100000|2022-04-08 13:55:00|759.2|758.6|760.6|760|760.9|760.3|759.1|758.5|749
1649426400000|2022-04-08 14:00:00|760.5|759.9|760.7|760.1|761.9|761.3|760.1|759.5|913
1649426700000|2022-04-08 14:05:00|760.8|760.2|760.5|759.9|761.3|760.7|760.1|759.5|929
1649427000000|2022-04-08 14:10:00|760.7|760.1|761|760.4|762.2|761.6|760.7|760.1|761
1649427300000|2022-04-08 14:15:00|761.2|760.6|759.7|759.1|761.4|760.8|758.2|757.6|1214
1649427600000|2022-04-08 14:20:00|759.4|758.8|759|758.4|759.9|759.3|758.7|758.1|693
1649427900000|2022-04-08 14:25:00|759.2|758.6|759.5|758.9|760.2|759.6|759.2|758.6|898
1649428200000|2022-04-08 14:30:00|759.7|759.1|759.7|759.1|760.7|760.1|759.2|758.6|667
1649428500000|2022-04-08 14:35:00|759.5|758.9|759.8|759.2|760|759.4|759.2|758.6|621
1649428800000|2022-04-08 14:40:00|759.7|759.1|759.6|759|760.3|759.7|759.5|758.9|497
1649429100000|2022-04-08 14:45:00|759.8|759.2|759.8|759.2|760.3|759.7|759.2|758.6|498
1649429400000|2022-04-08 14:50:00|759.6|759|759.3|758.7|760.7|760.1|758.7|758.1|471
1649429700000|2022-04-08 14:55:00|759.5|758.9|760.4|759.8|760.6|760|759.3|758.7|1521
1649430000000|2022-04-08 15:00:00|760.3|759.7|762.2|761.6|762.4|761.8|760.1|759.5|2033
1649430300000|2022-04-08 15:05:00|762.3|761.7|761.7|761.1|762.3|761.7|761.5|760.9|1209
1649430600000|2022-04-08 15:10:00|761.6|761|762.5|761.9|762.5|761.9|761.2|760.6|634
1649430900000|2022-04-08 15:15:00|762.4|761.8|763.2|762.6|763.5|762.9|762|761.4|1044
1649431200000|2022-04-08 15:20:00|763.3|762.7|763|762.4|763.5|762.9|762.7|762.1|594
1649431500000|2022-04-08 15:25:00|763.2|762.6|763.5|762.9|763.9|763.3|762.8|762.2|688
1649431800000|2022-04-08 15:30:00|763.6|763|763.4|762.8|763.9|763.3|763.1|762.5|881
1649432100000|2022-04-08 15:35:00|763.5|762.9|762.4|761.8|763.7|763.1|761.6|761|1276
1649432400000|2022-04-08 15:40:00|762.1|761.5|763|762.4|763.4|762.8|761.9|761.3|1248
1649432700000|2022-04-08 15:45:00|763.1|762.5|761.8|761.2|763.1|762.5|761.6|761|554
1649433000000|2022-04-08 15:50:00|761.9|761.3|761.6|761|762.4|761.8|760.6|760|704
1649433300000|2022-04-08 15:55:00|761.8|761.2|762.7|761.2|762.8|762|761.3|760.7|1015
1649433600000|2022-04-08 16:00:00|761.5|760|758.2|757.6|761.6|760.1|751.1|750.5|6264
1649433900000|2022-04-08 16:05:00|758.3|757.7|759.6|759|761.3|760.7|758.2|757.6|1597
1649434200000|2022-04-08 16:10:00|759.5|758.9|758.6|758|760|759.4|757.9|757.3|971
1649434500000|2022-04-08 16:15:00|758.7|758.1|761.8|761.2|761.8|761.2|757.9|757.3|1072
1649434800000|2022-04-08 16:20:00|761.6|761|761.1|760.5|761.6|761|760.4|759.8|628
1649435100000|2022-04-08 16:25:00|761.2|760.6|760.9|760.3|761.3|760.7|760.1|759.5|592
1649435400000|2022-04-08 16:30:00|761|760.4|765.9|765.3|766.2|765.6|760.9|760.3|1479
1649435700000|2022-04-08 16:35:00|766.2|765.6|764.8|764.2|766.8|766.2|764.8|764.2|2337
1649436000000|2022-04-08 16:40:00|765|764.4|764.9|764.3|765.4|764.8|764.3|763.7|999
1649436300000|2022-04-08 16:45:00|765.2|764.6|765.2|764.6|765.4|764.8|764.4|763.8|636
1649436600000|2022-04-08 16:50:00|765.1|764.5|763|762.4|765.3|764.7|762.9|762.3|456
1649436900000|2022-04-08 16:55:00|763.1|762.5|763.7|763.1|764.5|763.9|763.1|762.5|395
1649437200000|2022-04-08 17:00:00|763.8|763.2|764.4|763.8|764.7|764.1|763.4|762.8|276
1649437500000|2022-04-08 17:05:00|764.2|763.6|764.1|763.5|765|764.4|764.1|763.5|335
1649437800000|2022-04-08 17:10:00|764.2|763.6|763.4|762.8|764.4|763.8|762.6|762|764
1649438100000|2022-04-08 17:15:00|763.3|762.7|762.9|762.3|763.7|763.1|762.9|762.3|620
1649438400000|2022-04-08 17:20:00|763|762.4|763|762.4|763.5|762.9|762.8|762.2|713
1649438700000|2022-04-08 17:25:00|763.1|762.5|761.8|761.2|763.5|762.9|761.6|761|239
1649439000000|2022-04-08 17:30:00|761.6|761|760.8|760.2|762|761.4|760.3|759.7|456
1649439300000|2022-04-08 17:35:00|761|760.4|762.2|761.6|762.4|761.8|760.9|760.3|462
1649439600000|2022-04-08 17:40:00|762.3|761.7|762.8|762.2|763|762.4|761.8|761.2|464
1649439900000|2022-04-08 17:45:00|762.7|762.1|760.6|760|762.8|762.2|760.2|759.6|1756
1649440200000|2022-04-08 17:50:00|760.7|760.1|761.5|760.9|761.7|761.1|760.4|759.8|833
1649440500000|2022-04-08 17:55:00|761.7|761.1|761.5|760.9|762.5|761.9|761|760.4|631
1649440800000|2022-04-08 18:00:00|761.7|761.1|763.2|762.6|763.7|763.1|761.2|760.6|986
1649441100000|2022-04-08 18:05:00|763|762.4|764|763.4|764|763.4|763|762.4|2514
1649441400000|2022-04-08 18:10:00|764.2|763.6|762.7|762.1|765.2|764.6|762.7|762.1|8117
1649441700000|2022-04-08 18:15:00|763|762.4|762.4|761.8|763|762.4|761.2|760.6|4065
1649030400000|2022-04-04 00:00:00|729.3|728.7|728.7|728.1|731.7|731.1|727.7|727.1|946
1649030700000|2022-04-04 00:05:00|728.8|728.2|729|728.4|729.5|728.9|728.7|728.1|165
1649031000000|2022-04-04 00:10:00|728.9|728.3|730.9|730.3|730.9|730.3|728.9|728.3|196
1649031300000|2022-04-04 00:15:00|731|730.4|731.5|730.9|731.8|731.2|730.9|730.3|124
1649031600000|2022-04-04 00:20:00|731.6|731|732|731.4|732.3|731.7|731.6|731|99
1649031900000|2022-04-04 00:25:00|731.9|731.3|731|730.4|732.1|731.5|731|730.4|48
1649032200000|2022-04-04 00:30:00|731.1|730.5|731.3|730.7|731.5|730.8|731.1|730.5|54
1649032500000|2022-04-04 00:35:00|731.4|730.8|731.6|731|731.9|731.3|731.1|730.5|43
1649032800000|2022-04-04 00:40:00|731.5|730.9|731.7|731.1|731.8|731.2|731.5|730.9|79
1649033100000|2022-04-04 00:45:00|731.8|731.2|731.6|731|731.9|731.3|731.6|731|19
1649033400000|2022-04-04 00:50:00|731.4|730.8|731.3|730.7|731.6|731|731.2|730.6|44
1649033700000|2022-04-04 00:55:00|731.4|730.8|731.3|730.7|731.4|730.8|731.1|730.5|72
1649034000000|2022-04-04 01:00:00|731.5|730.9|731.4|730.8|731.6|731|731.4|730.8|25
1649034300000|2022-04-04 01:05:00|731.3|730.7|730.8|730.2|731.4|730.8|730.6|730|74
1649034600000|2022-04-04 01:10:00|730.6|730|731|730.4|731|730.4|730.6|730|15
1649034900000|2022-04-04 01:15:00|730.9|730.3|731.6|731|731.6|731|730.8|730.2|77
1649035200000|2022-04-04 01:20:00|731.9|731.3|732.1|731.5|732.1|731.5|731.6|731|20
1649035500000|2022-04-04 01:25:00|732|731.4|732|731.4|732.1|731.5|731.9|731.3|13
1649035800000|2022-04-04 01:30:00|731.9|731.3|732.3|731.7|732.4|731.8|731.9|731.3|37
1649036100000|2022-04-04 01:35:00|732.1|731.5|732.1|731.5|732.6|732|732.1|731.5|43
1649036400000|2022-04-04 01:40:00|732.3|731.7|732.3|731.7|732.4|731.8|732.2|731.6|5
1649036700000|2022-04-04 01:45:00|732.1|731.5|732.4|731.8|732.5|731.9|732.1|731.5|21
1649037000000|2022-04-04 01:50:00|732.3|731.7|732.3|731.7|732.3|731.7|732.1|731.5|8
1649037300000|2022-04-04 01:55:00|732.1|731.5|732.6|732|732.6|732|732|731.4|46
1649037600000|2022-04-04 02:00:00|732.8|732.2|734|733.4|734|733.4|732.8|732.2|185
1649037900000|2022-04-04 02:05:00|734.1|733.5|734.3|733.7|734.4|733.8|734|733.4|80
1649038200000|2022-04-04 02:10:00|734.2|733.6|734.2|733.6|734.5|733.9|734.2|733.6|46
1649038500000|2022-04-04 02:15:00|734.3|733.7|734.2|733.6|734.5|733.9|734|733.4|38
1649038800000|2022-04-04 02:20:00|734.1|733.5|735.1|734.5|735.2|734.6|734.1|733.5|96
1649039100000|2022-04-04 02:25:00|735.2|734.6|735.2|734.6|735.2|734.6|735|734.4|12
1649039400000|2022-04-04 02:30:00|734.8|734.2|735.1|734.5|735.5|734.9|734.8|734.2|60
1649039700000|2022-04-04 02:35:00|735|734.4|734.9|734.3|735.3|734.7|734.8|734.2|70
1649040000000|2022-04-04 02:40:00|734.8|734.2|734.6|734|734.9|734.3|734.5|733.9|15
1649040300000|2022-04-04 02:45:00|734.7|734.1|734.6|734|734.7|734.1|734.5|733.9|9
1649040600000|2022-04-04 02:50:00|734.5|733.9|734.6|734|734.7|734.1|734.5|733.9|115
1649040900000|2022-04-04 02:55:00|734.4|733.8|734.5|733.9|734.6|734|734.4|733.8|18
1649041200000|2022-04-04 03:00:00|734.4|733.8|734.8|734.2|734.9|734.3|734.4|733.8|8
1649041500000|2022-04-04 03:05:00|734.9|734.3|734.9|734.3|735|734.4|734.6|734|24
1649041800000|2022-04-04 03:10:00|734.8|734.2|734.5|733.9|734.8|734.2|734.3|733.7|74
1649042100000|2022-04-04 03:15:00|734.6|734|735.1|734.5|735.1|734.5|734.4|733.8|174
1649042400000|2022-04-04 03:20:00|735.2|734.6|735.7|735.1|736.2|735.6|735.2|734.6|263
1649042700000|2022-04-04 03:25:00|735.8|735.2|736.1|735.5|736.3|735.7|735.7|735.1|136
1649043000000|2022-04-04 03:30:00|736|735.4|736.1|735.5|736.3|735.7|735.9|735.3|40
1649043300000|2022-04-04 03:35:00|736.3|735.7|736.7|736.1|736.8|736.2|736.3|735.7|54
1649043600000|2022-04-04 03:40:00|736.6|736|736.5|735.9|736.6|736|736.4|735.8|13
1649043900000|2022-04-04 03:45:00|736.6|736|736.3|735.7|736.9|736.3|736.3|735.7|51
1649044200000|2022-04-04 03:50:00|736.5|735.9|736.4|735.8|736.5|735.9|736.4|735.8|6
1649044500000|2022-04-04 03:55:00|736.5|735.9|736.1|735.5|736.5|735.9|735.9|735.3|8
1649044800000|2022-04-04 04:00:00|736.2|735.6|736.4|735.8|736.4|735.8|736.2|735.6|13
1649045100000|2022-04-04 04:05:00|||||||||5
1649045400000|2022-04-04 04:10:00|736.5|735.9|736.5|735.9|736.7|736.1|736.4|735.8|10
1649045700000|2022-04-04 04:15:00|736.7|736.1|736.7|736.1|736.8|736.2|736.6|736|8
1649046000000|2022-04-04 04:20:00|736.6|736|736.4|735.8|736.6|736|736.4|735.8|14
1649046300000|2022-04-04 04:25:00|736.5|735.9|736.7|736.1|736.7|736.1|736.5|735.9|5
1649046600000|2022-04-04 04:30:00|736.4|735.8|735.9|735.3|736.4|735.8|735.5|734.9|22
1649046900000|2022-04-04 04:35:00|735.7|735.1|735.4|734.8|735.7|735.1|735.2|734.6|12
1649047200000|2022-04-04 04:40:00|735.5|734.9|735.6|735|735.8|735.2|735.3|734.7|13
1649047500000|2022-04-04 04:45:00|735.9|735.3|735.8|735.2|735.9|735.3|735.7|735.1|5
1649047800000|2022-04-04 04:50:00|735.9|735.3|735.9|735.3|736.1|735.5|735.9|735.3|9
1649048100000|2022-04-04 04:55:00|736|735.4|735.9|735.3|736|735.4|735.9|735.3|8
1649048400000|2022-04-04 05:00:00|736|735.4|736.4|735.8|736.4|735.8|736|735.4|13
1649048700000|2022-04-04 05:05:00|736.2|735.6|736.1|735.5|736.3|735.7|736|735.4|20
1649049000000|2022-04-04 05:10:00|736.2|735.6|736.4|735.8|736.4|735.8|736.2|735.6|9
1649049300000|2022-04-04 05:15:00|736.3|735.7|737.2|736.6|737.6|737|736.3|735.7|96
1649049600000|2022-04-04 05:20:00|737.3|736.7|737|736.4|737.3|736.7|737|736.4|12
1649049900000|2022-04-04 05:25:00|736.9|736.3|736.9|736.3|737.2|736.6|736.8|736.2|46
1649050200000|2022-04-04 05:30:00|737.1|736.5|736.7|736.1|737.1|736.5|736.6|736|44
1649050500000|2022-04-04 05:35:00|736.6|736|737.9|737.3|737.9|737.3|736.5|735.9|38
1649050800000|2022-04-04 05:40:00|738|737.4|738.3|737.7|738.5|737.9|737.9|737.3|90
1649051100000|2022-04-04 05:45:00|738.2|737.6|738.3|737.7|738.3|737.7|738.1|737.5|14
1649051400000|2022-04-04 05:50:00|738.4|737.8|738.3|737.7|738.5|737.9|738.2|737.6|17
1649051700000|2022-04-04 05:55:00|738.2|737.6|738.4|737.8|738.4|737.8|738.2|737.6|22
1649052000000|2022-04-04 06:00:00|738.5|737.9|738.7|738.1|738.9|738.3|738.4|737.8|98
1649052300000|2022-04-04 06:05:00|738.8|738.2|738.1|737.5|738.9|738.3|737.7|737.1|155
1649052600000|2022-04-04 06:10:00|738.2|737.6|738.2|737.6|738.7|738.1|738|737.4|161
1649052900000|2022-04-04 06:15:00|738.1|737.5|737.5|736.9|738.1|737.5|737.4|736.8|106
1649053200000|2022-04-04 06:20:00|737.6|737|737.8|737.2|737.8|737.2|737.3|736.7|38
1649053500000|2022-04-04 06:25:00|737.9|737.3|738.2|737.6|738.6|738|737.9|737.3|18
1649053800000|2022-04-04 06:30:00|738.3|737.7|738.3|737.7|738.4|737.8|738|737.4|19
1649054100000|2022-04-04 06:35:00|738.2|737.6|737.9|737.3|738.2|737.6|737.9|737.3|0
1649054400000|2022-04-04 06:40:00|738.1|737.5|737.8|737.2|738.4|737.8|737.8|737.2|33
1649054700000|2022-04-04 06:45:00|737.7|737.1|738|737.4|738.1|737.5|737.7|737.1|21
1649055000000|2022-04-04 06:50:00|737.9|737.3|738.6|738|739.2|738.6|737.9|737.3|63
1649055300000|2022-04-04 06:55:00|738.7|738.1|739.3|738.7|739.4|738.8|738.6|738|213
1649055600000|2022-04-04 07:00:00|739.4|738.8|739.5|738.9|739.5|738.9|739|738.4|43
1649055900000|2022-04-04 07:05:00|739.4|738.8|739.4|738.8|739.5|738.9|739.1|738.5|58
1649056200000|2022-04-04 07:10:00|739.2|738.6|738.8|738.2|739.5|738.9|738.8|738.2|81
1649056500000|2022-04-04 07:15:00|738.9|738.3|738.9|738.3|739.4|738.8|738.7|738.1|40
1649056800000|2022-04-04 07:20:00|739|738.4|739.2|738.6|739.4|738.8|738.4|737.8|86
1649057100000|2022-04-04 07:25:00|739.1|738.5|739.4|738.8|739.4|738.8|739|738.4|36
1649057400000|2022-04-04 07:30:00|739.3|738.7|739|738.4|739.5|738.9|739|738.4|34
1649057700000|2022-04-04 07:35:00|738.9|738.3|739.3|738.7|739.3|738.7|738.7|738.1|38
1649058000000|2022-04-04 07:40:00|739.2|738.6|739.7|739.1|739.7|739.1|739.2|738.6|7
1649058300000|2022-04-04 07:45:00|739.5|738.9|738.1|737.5|739.6|739|737.8|737.2|385
1649058600000|2022-04-04 07:50:00|738.2|737.6|738.1|737.5|738.7|738.1|738|737.4|107
1649058900000|2022-04-04 07:55:00|738.3|737.7|738|737.4|738.3|737.7|737.7|737.1|15
1649059200000|2022-04-04 08:00:00|738.3|737.7|738.6|738|739.1|738.5|737.8|737.2|53
1649059500000|2022-04-04 08:05:00|738.3|737.7|738.9|738.3|738.9|738.3|738|737.4|22
1649059800000|2022-04-04 08:10:00|739|738.4|739.1|738.5|739.3|738.7|738.9|738.2|57
1649060100000|2022-04-04 08:15:00|739.2|738.6|739.2|738.6|739.2|738.6|738.9|738.3|175
1649060400000|2022-04-04 08:20:00|739.1|738.5|739.1|738.5|739.2|738.6|738.9|738.3|6
1649060700000|2022-04-04 08:25:00|738.9|738.3|738.8|738.2|739.2|738.6|738.8|738.2|29
1649061000000|2022-04-04 08:30:00|738.7|738.1|738.8|738.2|739.1|738.5|738.1|737.5|36
1649061300000|2022-04-04 08:35:00|738.9|738.3|739|738.4|739|738.4|738.8|738.2|15
1649061600000|2022-04-04 08:40:00|739.1|738.5|738.8|738.2|739.1|738.5|738.8|738.2|11
1649061900000|2022-04-04 08:45:00|739|738.4|739.3|738.7|739.3|738.7|739|738.4|33
1649062200000|2022-04-04 08:50:00|739.2|738.6|739.3|738.7|739.4|738.8|738.9|738.3|25
1649062500000|2022-04-04 08:55:00|739.4|738.8|740.3|739.7|740.4|739.8|739.3|738.7|62
1649062800000|2022-04-04 09:00:00|740.2|739.6|739.9|739.3|740.2|739.6|739.4|738.8|42
1649063100000|2022-04-04 09:05:00|740|739.4|739.6|739|740|739.4|738.9|738.3|53
1649063400000|2022-04-04 09:10:00|739.5|738.9|737.5|736.9|739.5|738.9|737.5|736.9|92
1649063700000|2022-04-04 09:15:00|737.6|737|738|737.4|738.3|737.7|737.4|736.8|66
1649064000000|2022-04-04 09:20:00|738.1|737.5|738.1|737.5|738.5|737.9|737.8|737.2|93
1649064300000|2022-04-04 09:25:00|738.2|737.6|737.6|737|738.3|737.7|737.3|736.7|233
1649064600000|2022-04-04 09:30:00|737.5|736.9|736.8|736.2|737.6|737|736.7|736.1|100
1649064900000|2022-04-04 09:35:00|736.9|736.3|737.5|736.9|737.9|737.3|736.9|736.3|43
1649065200000|2022-04-04 09:40:00|737|736.4|736|735.4|737|736.4|735.8|735.2|59
1649065500000|2022-04-04 09:45:00|735.9|735.3|735.5|734.9|736|735.4|734.7|734.1|223
1649065800000|2022-04-04 09:50:00|735.6|735|735.6|735|736.5|735.9|735.4|734.8|162
1649066100000|2022-04-04 09:55:00|735.7|735.1|735.7|735.1|735.7|735.1|735.6|735|26
1649066400000|2022-04-04 10:00:00|736|735.4|736.4|735.8|736.4|735.8|735.9|735.3|110
1649066700000|2022-04-04 10:05:00|736.3|735.7|735.9|735.3|736.3|735.7|735.7|735.1|55
1649067000000|2022-04-04 10:10:00|736|735.4|736.1|735.5|736.2|735.6|735.7|735.1|45
1649067300000|2022-04-04 10:15:00|735.9|735.3|736.1|735.5|736.1|735.5|735.8|735.2|33
1649067600000|2022-04-04 10:20:00|736|735.4|736.1|735.5|736.1|735.5|735.6|735|43
1649067900000|2022-04-04 10:25:00|736|735.4|735.9|735.3|736.1|735.5|735.6|735|85
1649068200000|2022-04-04 10:30:00|736.1|735.5|736.5|735.9|736.5|735.9|735.9|735.3|20
1649068500000|2022-04-04 10:35:00|737.1|736.5|737.2|736.6|737.3|736.7|736.3|735.7|127
1649068800000|2022-04-04 10:40:00|737.3|736.7|737.1|736.5|737.5|736.9|736.7|736.1|39
1649069100000|2022-04-04 10:45:00|737.2|736.6|737|736.4|737.7|737.1|736.8|736.2|97
1649069400000|2022-04-04 10:50:00|737.1|736.5|736.8|736.2|737.2|736.6|736.8|736.2|46
1649069700000|2022-04-04 10:55:00|736.9|736.3|737.3|736.7|737.6|737|736.9|736.3|92
1649070000000|2022-04-04 11:00:00|737.4|736.8|737.1|736.5|737.4|736.8|737.1|736.5|28
1649070300000|2022-04-04 11:05:00|737.2|736.6|737.1|736.5|737.6|737|737.1|736.5|42
1649070600000|2022-04-04 11:10:00|737.2|736.6|737.4|736.8|737.6|737|737.2|736.6|29
1649070900000|2022-04-04 11:15:00|737.5|736.9|737.4|736.8|737.6|737|737.1|736.5|29
1649071200000|2022-04-04 11:20:00|737.3|736.7|737.7|737.1|737.8|737.2|737.2|736.6|76
1649071500000|2022-04-04 11:25:00|737.6|737|737.5|736.9|738|737.4|737.5|736.9|44
1649071800000|2022-04-04 11:30:00|737.6|737|737.1|736.5|737.7|737.1|737.1|736.5|82
1649072100000|2022-04-04 11:35:00|737.2|736.6|738.1|737.5|738.2|737.6|737.2|736.6|91
1649072400000|2022-04-04 11:40:00|738.2|737.6|737.8|737.2|738.2|737.6|737.7|737.1|46
1649072700000|2022-04-04 11:45:00|737.9|737.3|738.2|737.6|738.2|737.6|737.8|737.2|82
1649073000000|2022-04-04 11:50:00|738.4|737.8|738.4|737.8|738.4|737.8|737.6|737|470
1649073300000|2022-04-04 11:55:00|738.3|737.7|738.6|738|738.9|738.3|738.3|737.7|111
1649073600000|2022-04-04 12:00:00|738.7|738.1|739.6|739|739.8|739.2|738.7|738.1|93
1649073900000|2022-04-04 12:05:00|739.4|738.8|738.7|738.1|739.8|739.2|738.6|738|69
1649074200000|2022-04-04 12:10:00|738.8|738.2|739.3|738.7|739.8|739.2|738.8|738.2|100
1649074500000|2022-04-04 12:15:00|739.4|738.8|739.6|739|739.8|739.2|739|738.4|207
1649074800000|2022-04-04 12:20:00|739.7|739.1|739|738.4|739.7|739.1|738.7|738.1|64
1649075100000|2022-04-04 12:25:00|739.1|738.5|739.2|738.6|739.7|739.1|738.6|738|401
1649075400000|2022-04-04 12:30:00|739.3|738.7|739.9|739.3|740|739.4|739.1|738.5|136
1649075700000|2022-04-04 12:35:00|739.8|739.2|739.7|739.1|740.1|739.5|739.4|738.8|321
1649076000000|2022-04-04 12:40:00|739.6|739|740.2|739.6|740.5|739.9|739.6|739|221
1649079000000|2022-04-04 13:30:00|742.6|742|738.7|738.1|744.3|743.7|738.4|737.8|4251
1649079300000|2022-04-04 13:35:00|738.6|738|739.9|739.3|741.4|740.8|737.4|736.8|3071
1649079600000|2022-04-04 13:40:00|739.6|739|736.3|735.7|740.4|739.8|736.3|735.7|3433
1649079900000|2022-04-04 13:45:00|736.4|735.8|737.1|736.5|737.9|737.3|735.9|735.3|1386
1649080200000|2022-04-04 13:50:00|736.9|736.3|735.2|734.6|737.1|736.5|734.7|734.1|937
1649080500000|2022-04-04 13:55:00|735.3|734.7|735.4|734.8|735.7|735.1|734.4|733.8|749
1649080800000|2022-04-04 14:00:00|735.3|734.7|736.9|736.3|738.3|737.7|735.1|734.5|1280
1649081100000|2022-04-04 14:05:00|736.8|736.2|736.2|735.6|737.2|736.6|735.5|734.9|703
1649081400000|2022-04-04 14:10:00|736.3|735.7|736.2|735.6|738|737.4|735.7|735.1|778
1649081700000|2022-04-04 14:15:00|735.9|735.3|736.3|735.7|738.3|737.7|735.9|735.3|959
1649082000000|2022-04-04 14:20:00|736.4|735.8|737.8|737.2|738.1|737.5|736.3|735.7|1749
1649082300000|2022-04-04 14:25:00|737.6|737|738|737.4|738.3|737.7|737.1|736.5|853
1649082600000|2022-04-04 14:30:00|737.9|737.3|738.7|738.1|738.8|738.2|736.6|736|1477
1649082900000|2022-04-04 14:35:00|738.6|738|739.4|738.8|739.7|739.1|738.3|737.7|803
1649083200000|2022-04-04 14:40:00|740.1|739.5|741.1|740.5|741.4|740.8|740.1|739.5|1228
1649083500000|2022-04-04 14:45:00|741|740.4|740.4|739.8|741.5|740.9|740.4|739.8|1012
1649083800000|2022-04-04 14:50:00|740.5|739.9|741.4|740.8|742.4|741.8|740.4|739.8|558
1649084100000|2022-04-04 14:55:00|741.5|740.9|740.1|739.5|741.8|741.2|739.8|739.2|443
1649084400000|2022-04-04 15:00:00|740|739.4|739.8|739.2|741|740.4|739.8|739.2|340
1649084700000|2022-04-04 15:05:00|739.9|739.3|740.9|740.3|741.1|740.5|739.8|739.2|522
1649085000000|2022-04-04 15:10:00|740.8|740.2|740.9|740.3|741.4|740.8|740.3|739.7|268
1649085300000|2022-04-04 15:15:00|741.1|740.5|740.9|740.3|741.8|741.2|740.9|740.3|224
1649085600000|2022-04-04 15:20:00|741|740.4|741.4|740.8|741.6|741|740.9|740.3|363
1649085900000|2022-04-04 15:25:00|741.7|741.1|740.6|740|742.4|741.8|740.6|740|585
1649086200000|2022-04-04 15:30:00|740.4|739.8|740|739.4|740.6|740|739.3|738.7|436
1649086500000|2022-04-04 15:35:00|740.1|739.5|738.3|737.7|740.4|739.8|738.1|737.5|664
1649086800000|2022-04-04 15:40:00|738.2|737.6|737.3|736.7|738.3|737.7|736.8|736.2|332
1649087100000|2022-04-04 15:45:00|737.1|736.5|736.3|735.7|737.1|736.5|735.7|735.1|791
1649087400000|2022-04-04 15:50:00|736.4|735.8|737.7|737.1|737.7|737.1|736.2|735.6|390
1649087700000|2022-04-04 15:55:00|737.5|736.9|737.7|737.1|738.1|737.5|737.5|736.9|597
1649088000000|2022-04-04 16:00:00|737.5|736.9|737|736.4|737.7|737.1|736.2|735.6|456
1649088300000|2022-04-04 16:05:00|737.2|736.6|736.5|735.9|737.3|736.7|736.5|735.9|221
1649088600000|2022-04-04 16:10:00|736.7|736.1|736.7|736.1|737|736.4|736.2|735.6|312
1649088900000|2022-04-04 16:15:00|736.6|736|737|736.4|738|737.4|736.5|735.9|511
1649089200000|2022-04-04 16:20:00|736.8|736.2|736.5|735.9|736.9|736.3|736|735.4|481
1649089500000|2022-04-04 16:25:00|736.3|735.7|737|736.4|737|736.4|735.7|735.1|356
1649089800000|2022-04-04 16:30:00|737.2|736.6|737.2|736.6|738|737.4|736.7|736.1|335
1649090100000|2022-04-04 16:35:00|737|736.4|736.3|735.7|737|736.4|736.2|735.6|299
1649090400000|2022-04-04 16:40:00|736.2|735.6|736.1|735.5|736.7|736.1|735.7|735.1|389
1649090700000|2022-04-04 16:45:00|736|735.4|736.7|736.1|737.2|736.6|736|735.4|227
1649091000000|2022-04-04 16:50:00|736.6|736|736.7|736.1|737|736.4|736|735.4|385
1649091300000|2022-04-04 16:55:00|736.6|736|736.9|736.3|737.4|736.8|736.4|735.8|489
1649091600000|2022-04-04 17:00:00|737|736.4|738.2|737.6|738.2|737.6|737|736.4|383
1649091900000|2022-04-04 17:05:00|738|737.4|738.7|738.1|738.7|738.1|737.7|737.1|320
1649092200000|2022-04-04 17:10:00|738.6|738|738.4|737.8|739.2|738.6|738.4|737.8|420
1649092500000|2022-04-04 17:15:00|738.6|738|738.4|737.8|738.6|738|738.4|737.8|245
1649092800000|2022-04-04 17:20:00|738.6|738|739.4|738.8|739.6|739|738.4|737.8|575
1649093100000|2022-04-04 17:25:00|739.5|738.9|739.7|739.1|739.8|739.2|739.4|738.8|315
1649093400000|2022-04-04 17:30:00|739.9|739.3|740.3|739.7|740.7|740.1|739.6|739|405
1649093700000|2022-04-04 17:35:00|740.2|739.6|740.5|739.9|740.5|739.9|739.7|739.1|283
1649094000000|2022-04-04 17:40:00|740.4|739.8|740.8|740.2|741|740.4|740.3|739.7|413
1649094300000|2022-04-04 17:45:00|740.7|740.1|740.9|740.3|741.4|740.8|740.2|739.6|501
1649094600000|2022-04-04 17:50:00|740.8|740.2|741.1|740.5|741.6|741|740.7|740.1|377
1649094900000|2022-04-04 17:55:00|741.2|740.6|741.9|741.3|742|741.4|741.1|740.5|380
1649095200000|2022-04-04 18:00:00|741.7|741.1|742.6|742|742.7|742.1|741.6|741|1186
1649095500000|2022-04-04 18:05:00|742.3|741.7|742.4|741.8|742.6|742|741.9|741.3|495
1649095800000|2022-04-04 18:10:00|742.3|741.7|743.7|743.1|743.9|743.3|742.1|741.5|4815
1649096100000|2022-04-04 18:15:00|743.8|743.2|742.6|742|744.7|744.1|742.6|742|1076
1649116800000|2022-04-05 00:00:00|743.5|742.9|746.3|745.7|746.9|746.3|743.3|742.7|866
1649117100000|2022-04-05 00:05:00|746.4|745.8|746.3|745.7|747.8|747.2|746.3|745.7|191
1649117400000|2022-04-05 00:10:00|746.2|745.6|746|745.4|746.6|746|745.9|745.3|83
1649117700000|2022-04-05 00:15:00|745.9|745.3|746.4|745.8|746.6|746|745.5|744.9|102
1649118000000|2022-04-05 00:20:00|746.3|745.7|747|746.4|747|746.4|746.1|745.5|85
1649118300000|2022-04-05 00:25:00|747.3|746.7|746.7|746.1|747.3|746.7|746.4|745.8|66
1649118600000|2022-04-05 00:30:00|746.8|746.2|747.4|746.8|747.4|746.8|746.7|746.1|36
1649118900000|2022-04-05 00:35:00|747.3|746.7|747.9|747.3|748|747.4|747.3|746.7|73
1649119200000|2022-04-05 00:40:00|747.8|747.2|748.4|747.8|748.4|747.8|747.5|746.9|72
1649119500000|2022-04-05 00:45:00|748.2|747.6|748.5|747.9|748.7|748.1|748.1|747.5|95
1649119800000|2022-04-05 00:50:00|748.4|747.8|749|748.4|749|748.4|748.2|747.6|61
1649120100000|2022-04-05 00:55:00|748.8|748.2|748.3|747.7|748.9|748.3|748.1|747.5|52
1649120400000|2022-04-05 01:00:00|748.2|747.6|748.4|747.8|748.5|747.9|748|747.4|19
1649120700000|2022-04-05 01:05:00|748.6|748|748.6|748|748.8|748.2|748.3|747.7|27
1649121000000|2022-04-05 01:10:00|748.5|747.9|748.4|747.8|748.6|748|747.9|747.3|49
1649121300000|2022-04-05 01:15:00|748.6|748|748.5|747.9|748.6|748|748.3|747.7|17
1649121600000|2022-04-05 01:20:00|748.8|748.2|748.1|747.5|748.8|748.2|748.1|747.5|24
1649121900000|2022-04-05 01:25:00|748.2|747.6|748.4|747.8|748.5|747.9|748.2|747.6|12
1649122200000|2022-04-05 01:30:00|748.2|747.6|748.6|748|748.6|748|748.1|747.5|16
1649122500000|2022-04-05 01:35:00|748.7|748.1|749|748.4|749.1|748.5|748.5|747.9|79
1649122800000|2022-04-05 01:40:00|748.9|748.3|748.4|747.8|749|748.4|748.4|747.8|11
1649123100000|2022-04-05 01:45:00|748.2|747.6|748.3|747.7|748.4|747.8|748.2|747.6|21
1649123400000|2022-04-05 01:50:00|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|13
1649123700000|2022-04-05 01:55:00|748.3|747.7|748.5|747.9|748.5|747.9|748.3|747.7|19
1649124000000|2022-04-05 02:00:00|748.7|748.1|749|748.4|749.5|748.9|748.7|748.1|53
1649124300000|2022-04-05 02:05:00|749.3|748.7|749.3|748.7|749.4|748.8|749.2|748.6|34
1649124600000|2022-04-05 02:10:00|748.8|748.2|748|747.4|748.9|748.3|748|747.4|67
1649124900000|2022-04-05 02:15:00|748.3|747.7|748.3|747.7|748.3|747.7|748.1|747.5|41
1649125200000|2022-04-05 02:20:00|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|10
1649125500000|2022-04-05 02:25:00|748.3|747.7|748|747.4|748.3|747.7|747.7|747.1|46
1649125800000|2022-04-05 02:30:00|747.9|747.3|747.9|747.3|748|747.4|747.8|747.2|18
1649126100000|2022-04-05 02:35:00|747.8|747.2|747.9|747.3|748|747.4|747.8|747.2|17
1649126400000|2022-04-05 02:40:00|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|3
1649126700000|2022-04-05 02:45:00|747.6|747|747.5|746.9|747.6|747|747.5|746.9|23
1649127000000|2022-04-05 02:50:00|747.6|747|747.5|746.9|747.7|747.1|747.5|746.9|18
1649127300000|2022-04-05 02:55:00|747.6|747|747.5|746.9|747.8|747.2|747.5|746.9|38
1649127600000|2022-04-05 03:00:00|747.4|746.8|747.3|746.7|747.4|746.8|747.2|746.6|21
1649127900000|2022-04-05 03:05:00|747.4|746.8|747.5|746.9|747.8|747.2|747.4|746.8|17
1649128200000|2022-04-05 03:10:00|747.7|747.1|747.6|747|747.7|747.1|747.5|746.9|2
1649128500000|2022-04-05 03:15:00|747.5|746.9|747.5|746.9|747.7|747.1|747.5|746.9|2
1649128800000|2022-04-05 03:20:00|747.6|747|747.6|747|747.7|747.1|747.5|746.9|9
1649129100000|2022-04-05 03:25:00|747.7|747.1|747.7|747.1|747.7|747.1|747.5|746.9|5
1649129400000|2022-04-05 03:30:00|748|747.4|748.2|747.6|748.3|747.7|748|747.4|73
1649129700000|2022-04-05 03:35:00|748.1|747.5|748.3|747.7|748.3|747.7|747.9|747.3|15
1649130000000|2022-04-05 03:40:00|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|8
1649130300000|2022-04-05 03:45:00|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|14
1649130600000|2022-04-05 03:50:00|748.3|747.7|748.2|747.6|748.4|747.8|748.2|747.6|4
1649130900000|2022-04-05 03:55:00|748|747.4|748.2|747.6|748.2|747.6|747.9|747.3|14
1649131200000|2022-04-05 04:00:00|748.3|747.7|747.7|747.1|748.3|747.7|747.7|747.1|8
1649131500000|2022-04-05 04:05:00|747.6|747|747.5|746.9|747.7|747.1|747.4|746.8|25
1649131800000|2022-04-05 04:10:00|747.4|746.8|747.6|747|747.7|747.1|747.4|746.8|7
1649132100000|2022-04-05 04:15:00|747.4|746.8|747.5|746.9|747.7|747.1|747.2|746.6|50
1649132400000|2022-04-05 04:20:00|747.6|747|747.4|746.8|747.6|747|747.4|746.8|4
1649132700000|2022-04-05 04:25:00|747.5|746.9|747.6|747|747.6|747|747.5|746.9|4
1649133000000|2022-04-05 04:30:00|747.7|747.1|747.7|747.1|747.8|747.2|747.7|747.1|6
1649133300000|2022-04-05 04:35:00|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|6
1649133600000|2022-04-05 04:40:00|747.7|747.1|747.7|747.1|748.1|747.5|747.7|747.1|17
1649133900000|2022-04-05 04:45:00|747.8|747.2|747.8|747.2|747.9|747.3|747.8|747.2|13
1649134200000|2022-04-05 04:50:00|747.9|747.3|747.8|747.2|747.9|747.3|747.8|747.2|12
1649134500000|2022-04-05 04:55:00|747.9|747.3|748.2|747.6|748.2|747.6|747.7|747.1|33
1649134800000|2022-04-05 05:00:00|748.3|747.7|748.5|747.9|748.8|748.2|748.3|747.7|85
1649135100000|2022-04-05 05:05:00|748.6|748|748.9|748.3|748.9|748.3|748.6|748|35
1649135400000|2022-04-05 05:10:00|748.8|748.2|748.5|747.9|748.8|748.2|748.3|747.7|28
1649135700000|2022-04-05 05:15:00|748.6|748|747.6|747|748.6|748|747.5|746.9|15
1649136000000|2022-04-05 05:20:00|747.5|746.9|747.4|746.8|747.6|747|747|746.4|32
1649136300000|2022-04-05 05:25:00|747.3|746.7|747.6|747|747.6|747|747.1|746.5|21
1649136600000|2022-04-05 05:30:00|747.5|746.9|747.3|746.7|747.6|747|747|746.4|17
1649136900000|2022-04-05 05:35:00|747.1|746.5|747.5|746.9|747.6|747|747|746.4|16
1649137200000|2022-04-05 05:40:00|747.6|747|747.1|746.5|747.6|747|747.1|746.5|12
1649137500000|2022-04-05 05:45:00|747.3|746.7|747.3|746.7|747.6|747|747.1|746.5|43
1649137800000|2022-04-05 05:50:00|747.6|747|747.3|746.7|747.6|747|747.1|746.5|14
1649138100000|2022-04-05 05:55:00|747.4|746.8|746.9|746.3|747.6|747|746.9|746.3|32
1649138400000|2022-04-05 06:00:00|746.8|746.2|747.1|746.5|747.6|747|746.8|746.2|26
1649138700000|2022-04-05 06:05:00|747.2|746.6|746.4|745.8|747.3|746.7|746.3|745.7|20
1649139000000|2022-04-05 06:10:00|746.5|745.9|746.6|746|746.8|746.2|746.3|745.7|18
1649139300000|2022-04-05 06:15:00|746.8|746.2|746.3|745.7|746.8|746.2|746.3|745.7|14
1649139600000|2022-04-05 06:20:00|746.2|745.6|746.6|746|746.6|746|746.1|745.5|43
1649139900000|2022-04-05 06:25:00|746.5|745.9|747.1|746.5|747.1|746.5|746.5|745.9|34
1649140200000|2022-04-05 06:30:00|747.3|746.7|747|746.4|747.3|746.7|746.6|746|17
1649140500000|2022-04-05 06:35:00|747.1|746.5|746.8|746.2|747.1|746.5|746.8|746.2|69
1649140800000|2022-04-05 06:40:00|746.9|746.3|746.5|745.9|747.1|746.5|746.4|745.8|16
1649141100000|2022-04-05 06:45:00|746.6|746|746.8|746.2|746.9|746.3|746.4|745.8|17
1649141400000|2022-04-05 06:50:00|746.9|746.3|747.5|746.9|747.6|747|746.8|746.2|12
1649141700000|2022-04-05 06:55:00|747.8|747.2|747.6|747|747.8|747.2|747.4|746.8|36
1649142000000|2022-04-05 07:00:00|747.5|746.9|747.9|747.3|748|747.4|747.4|746.8|52
1649142300000|2022-04-05 07:05:00|747.7|747.1|747.1|746.5|747.8|747.2|746.8|746.2|60
1649142600000|2022-04-05 07:10:00|747|746.4|746.6|746|747|746.4|746.2|745.6|81
1649142900000|2022-04-05 07:15:00|746.7|746.1|746.7|746.1|747.1|746.5|746.3|745.7|52
1649143200000|2022-04-05 07:20:00|746.6|746|746.3|745.7|747.2|746.5|746.3|745.7|23
1649143500000|2022-04-05 07:25:00|746.4|745.8|746.2|745.6|746.4|745.8|746.2|745.6|35
1649143800000|2022-04-05 07:30:00|746.3|745.7|746.5|745.9|746.5|745.9|746.2|745.6|52
1649144100000|2022-04-05 07:35:00|746.3|745.7|747.5|746.9|747.7|747.1|746.3|745.7|29
1649144400000|2022-04-05 07:40:00|747.4|746.8|746.9|746.3|747.5|746.9|746.8|746.2|48
1649144700000|2022-04-05 07:45:00|747|746.4|747|746.4|747.6|747|747|746.4|58
1649145000000|2022-04-05 07:50:00|746.9|746.3|747.3|746.7|747.3|746.7|746.9|746.3|22
1649145300000|2022-04-05 07:55:00|747.1|746.5|747.6|747|747.6|747|746.9|746.3|14
1649145600000|2022-04-05 08:00:00|747.9|747.3|748.5|747.9|748.5|747.9|747.9|747.3|42
1649145900000|2022-04-05 08:05:00|748.4|747.8|748.5|747.9|748.8|748.2|748.4|747.8|17
1649146200000|2022-04-05 08:10:00|748.4|747.8|748.1|747.5|748.4|747.8|748.1|747.5|19
1649146500000|2022-04-05 08:15:00|748|747.4|747.5|746.9|748|747.4|747.4|746.8|49
1649146800000|2022-04-05 08:20:00|747.4|746.8|747.7|747.1|747.9|747.3|747.4|746.8|17
1649147100000|2022-04-05 08:25:00|747.6|747|747.2|746.6|747.8|747.2|747.1|746.5|9
1649147400000|2022-04-05 08:30:00|747|746.4|747.4|746.8|747.5|746.9|746.3|745.7|44
1649147700000|2022-04-05 08:35:00|747.3|746.7|747.3|746.7|747.3|746.7|746.7|746.1|24
1649148000000|2022-04-05 08:40:00|747|746.4|747.4|746.8|747.4|746.8|746.9|746.3|6
1649148300000|2022-04-05 08:45:00|747.2|746.6|747.1|746.5|747.4|746.8|746.6|746|28
1649148600000|2022-04-05 08:50:00|747|746.4|747.2|746.6|747.2|746.6|746.7|746.1|26
1649148900000|2022-04-05 08:55:00|747.1|746.5|746.7|746.1|747.2|746.6|746.7|746.1|21
1649149200000|2022-04-05 09:00:00|746.8|746.2|746.9|746.3|747|746.4|746.8|746.2|28
1649149500000|2022-04-05 09:05:00|747|746.4|747.6|747|748|747.4|747|746.4|33
1649149800000|2022-04-05 09:10:00|747.7|747.1|747.4|746.8|747.8|747.2|747.4|746.8|13
1649150100000|2022-04-05 09:15:00|747.5|746.9|747.6|747|747.6|747|747.4|746.8|22
1649150400000|2022-04-05 09:20:00|747.4|746.8|748.8|748.2|748.8|748.2|747|746.4|48
1649150700000|2022-04-05 09:25:00|749.1|748.5|750.3|749.7|750.4|749.8|749.1|748.5|174
1649151000000|2022-04-05 09:30:00|750|749.4|750.2|749.6|750.4|749.8|749.8|749.2|56
1649151300000|2022-04-05 09:35:00|750.1|749.5|750.1|749.5|750.3|749.7|749.9|749.3|23
1649151600000|2022-04-05 09:40:00|750.4|749.8|750.5|749.9|750.6|750|750.1|749.5|32
1649151900000|2022-04-05 09:45:00|750.6|750|750.8|750.2|750.9|750.3|749.9|749.3|165
1649152200000|2022-04-05 09:50:00|750.9|750.3|750.5|749.9|751.4|750.8|750.3|749.7|103
1649152500000|2022-04-05 09:55:00|750.6|750|751.2|750.6|751.2|750.6|750.6|750|98
1649152800000|2022-04-05 10:00:00|751.1|750.5|750.9|750.3|751.3|750.7|750.9|750.3|104
1649153100000|2022-04-05 10:05:00|750.8|750.2|750.4|749.8|750.8|750.2|750.3|749.7|42
1649153400000|2022-04-05 10:10:00|750.7|750.1|751.2|750.6|751.4|750.8|750.7|750.1|104
1649153700000|2022-04-05 10:15:00|751.1|750.5|750.9|750.3|751.2|750.6|750|749.4|76
1649154000000|2022-04-05 10:20:00|751|750.4|750.8|750.2|751.2|750.6|750.5|749.9|50
1649154300000|2022-04-05 10:25:00|750.9|750.3|750.4|749.8|751.2|750.6|750.3|749.7|123
1649154600000|2022-04-05 10:30:00|750.5|749.9|750.6|750|751.2|750.6|750|749.4|184
1649154900000|2022-04-05 10:35:00|750.7|750.1|751.3|750.7|751.7|751.1|750.5|749.9|191
1649155200000|2022-04-05 10:40:00|751.1|750.5|751.8|751.2|752|751.4|751|750.4|218
1649155500000|2022-04-05 10:45:00|751.6|751|751.6|751|751.9|751.3|751.4|750.8|110
1649155800000|2022-04-05 10:50:00|751.7|751.1|751.3|750.7|752.3|751.7|750.9|750.3|332
1649156100000|2022-04-05 10:55:00|750.9|750.3|753.7|753.1|753.8|753.2|750.9|750.3|509
1649156400000|2022-04-05 11:00:00|753.6|753|752.4|751.8|753.7|753.1|752.2|751.6|195
1649156700000|2022-04-05 11:05:00|752.2|751.6|751.3|750.7|752.3|751.7|750.7|750.1|260
1649157000000|2022-04-05 11:10:00|751.2|750.6|751.1|750.5|751.8|751.2|750.7|750.1|197
1649157300000|2022-04-05 11:15:00|751.2|750.6|750.2|749.6|751.3|750.7|749.6|749|88
1649157600000|2022-04-05 11:20:00|750.1|749.5|749.6|749|750.2|749.6|748.9|748.3|437
1649157900000|2022-04-05 11:25:00|749.7|749.1|750.4|749.8|750.8|750.2|749.6|749|48
1649158200000|2022-04-05 11:30:00|750.6|750|750.9|750.3|751|750.4|750.6|750|28
1649158500000|2022-04-05 11:35:00|750.8|750.2|751.4|750.8|751.4|750.8|750.8|750.2|35
1649158800000|2022-04-05 11:40:00|751.5|750.9|751|750.4|751.7|751.1|751|750.4|47
1649159100000|2022-04-05 11:45:00|750.9|750.3|750.5|749.9|751.4|750.8|750.5|749.9|20
1649159400000|2022-04-05 11:50:00|750.6|750|750.7|750.1|751.4|750.8|750.6|750|97
1649159700000|2022-04-05 11:55:00|750.8|750.2|750|749.4|750.9|750.3|749.5|748.9|97
1649160000000|2022-04-05 12:00:00|749.9|749.3|749.7|749.1|750.1|749.5|748.9|748.3|90
1649160300000|2022-04-05 12:05:00|749.8|749.2|751.2|750.6|751.4|750.8|749.4|748.8|91
1649160600000|2022-04-05 12:10:00|751.3|750.7|751.4|750.8|752.1|751.5|750.9|750.3|85
1649160900000|2022-04-05 12:15:00|751.5|750.9|751.1|750.5|751.9|751.3|750.5|749.9|151
1649161200000|2022-04-05 12:20:00|751.2|750.6|752.2|751.6|752.6|752|750.9|750.3|113
1649161500000|2022-04-05 12:25:00|752.1|751.5|751.8|751.2|752.2|751.6|751.4|750.8|79
1649161800000|2022-04-05 12:30:00|751.7|751.1|752.5|751.9|752.6|752|751.7|751.1|900
1649162100000|2022-04-05 12:35:00|752.3|751.7|752.5|751.9|752.8|752.2|752.3|751.7|250
1649162400000|2022-04-05 12:40:00|752.6|752|753.1|752.5|753.6|753|752.6|752|312
1649165400000|2022-04-05 13:30:00|754.7|754.1|757.3|756.7|758|757.4|751.3|750.7|3326
1649165700000|2022-04-05 13:35:00|757.4|756.8|757.1|756.5|759.9|759.3|756.4|755.8|2791
1649166000000|2022-04-05 13:40:00|757.2|756.6|758.1|757.5|759.3|758.7|756.3|755.7|2074
1649166300000|2022-04-05 13:45:00|758.3|757.7|758.2|757.6|759|758.4|755.4|754.8|1811
1649166600000|2022-04-05 13:50:00|758.3|757.7|756.9|756.3|758.7|758.1|756.3|755.7|1750
1649166900000|2022-04-05 13:55:00|757.2|756.6|756.8|756.2|758.2|757.6|755.9|755.3|633
1649167200000|2022-04-05 14:00:00|757.1|756.5|755.1|754.5|757.2|756.6|754.8|754.2|1510
1649167500000|2022-04-05 14:05:00|755|754.4|755.4|754.8|756.5|755.9|754.5|753.9|1351
1649167800000|2022-04-05 14:10:00|755.6|755|756.9|756.3|758.6|758|755.4|754.8|1155
1649168100000|2022-04-05 14:15:00|756.8|756.2|755.3|754.7|757.4|756.8|755.3|754.7|566
1649168400000|2022-04-05 14:20:00|755.1|754.5|754.6|754|756.3|755.7|754.3|753.7|772
1649168700000|2022-04-05 14:25:00|754.5|753.9|756.9|756.3|757.2|756.6|753.8|753.2|856
1649169000000|2022-04-05 14:30:00|757|756.4|753.7|753.1|757.4|756.8|753.7|753.1|768
1649169300000|2022-04-05 14:35:00|753.8|753.2|752.7|752.1|754.7|754.1|752.5|751.9|848
1649169600000|2022-04-05 14:40:00|752.5|751.9|751.2|750.6|754.2|753.6|751.1|750.5|1271
1649169900000|2022-04-05 14:45:00|751.1|750.5|752.5|751.9|752.7|752.1|750.8|750.2|678
1649170200000|2022-04-05 14:50:00|752.3|751.7|751.5|750.9|752.6|752|751|750.4|2082
1649170500000|2022-04-05 14:55:00|751.4|750.8|751.5|750.9|752|751.4|750.9|750.3|733
1649170800000|2022-04-05 15:00:00|751.4|750.8|751.2|750.6|751.7|751.1|749.5|748.9|559
1649171100000|2022-04-05 15:05:00|751.4|750.8|752.2|751.6|753|752.4|751.4|750.8|704
1649171400000|2022-04-05 15:10:00|752.1|751.5|751.2|750.6|752.2|751.6|749.2|748.6|835
1649171700000|2022-04-05 15:15:00|751|750.4|751.7|751.1|752.1|751.5|751|750.4|412
1649172000000|2022-04-05 15:20:00|751.5|750.9|751.4|750.8|752.1|751.5|751.2|750.6|916
1649172300000|2022-04-05 15:25:00|751.5|750.9|751.9|751.3|752.7|752.1|751.5|750.9|738
1649172600000|2022-04-05 15:30:00|751.8|751.2|752.7|752.1|753.2|752.6|751.7|751.1|575
1649172900000|2022-04-05 15:35:00|752.6|752|751.3|750.7|752.7|752.1|751.3|750.7|428
1649173200000|2022-04-05 15:40:00|751.6|751|750.7|750.1|751.7|751.1|750.2|749.6|309
1649173500000|2022-04-05 15:45:00|750.8|750.2|751.7|751.1|751.7|751.1|750.2|749.6|317
1649173800000|2022-04-05 15:50:00|751.8|751.2|750.5|749.9|751.8|751.2|750.4|749.8|302
1649174100000|2022-04-05 15:55:00|750.7|750.1|750.5|749.9|751.3|750.7|750.5|749.9|388
1649174400000|2022-04-05 16:00:00|750.4|749.8|749|748.4|750.5|749.9|749|748.4|379
1649174700000|2022-04-05 16:05:00|749.1|748.5|750.2|749.6|750.4|749.8|749|748.4|351
1649175000000|2022-04-05 16:10:00|750.1|749.5|749.7|749.1|750.9|750.3|749.6|749|8671
1649175300000|2022-04-05 16:15:00|749.8|749.2|750.1|749.5|750.6|750|749.6|749|1264
1649175600000|2022-04-05 16:20:00|750.2|749.6|750.1|749.5|750.5|749.9|749.5|748.9|937
1649175900000|2022-04-05 16:25:00|750.2|749.6|750.7|750.1|750.8|750.2|749.8|749.2|573
1649176200000|2022-04-05 16:30:00|750.5|749.9|751.7|751.1|752|751.4|750.2|749.6|323
1649176500000|2022-04-05 16:35:00|751.8|751.2|752.7|752.1|753|752.4|751.7|751.1|523
1649176800000|2022-04-05 16:40:00|752.8|752.2|754.5|753.9|754.6|754|752.7|752.1|951
1649177100000|2022-04-05 16:45:00|754.7|754.1|753.6|753|754.7|754.1|753.3|752.7|540
1649177400000|2022-04-05 16:50:00|753.8|753.2|753.6|753|753.9|753.3|753.1|752.5|284
1649177700000|2022-04-05 16:55:00|753.7|753.1|754.4|753.8|754.9|754.3|752.9|752.3|456
1649178000000|2022-04-05 17:00:00|754.3|753.7|754.1|753.5|755|754.4|754.1|753.5|249
1649178300000|2022-04-05 17:05:00|754.2|753.6|754.6|754|754.6|754|753.9|753.3|692
1649178600000|2022-04-05 17:10:00|754.9|754.3|756|755.4|756.5|755.9|754.9|754.3|472
1649178900000|2022-04-05 17:15:00|755.7|755.1|755.7|755.1|756|755.4|755.2|754.6|397
1649179200000|2022-04-05 17:20:00|755.8|755.2|755.7|755.1|756|755.4|755.5|754.9|184
1649179500000|2022-04-05 17:25:00|755.8|755.2|756.3|755.7|756.6|756|755.6|755|746
1649179800000|2022-04-05 17:30:00|756.6|756|756.6|756|756.8|756.2|756.3|755.7|405
1649180100000|2022-04-05 17:35:00|756.8|756.2|756.4|755.8|756.8|756.2|756.2|755.6|169
1649180400000|2022-04-05 17:40:00|756.3|755.7|756.1|755.5|756.4|755.8|755.9|755.3|209
1649180700000|2022-04-05 17:45:00|756.6|756|755.8|755.2|756.6|756|755.8|755.2|270
1649181000000|2022-04-05 17:50:00|755.6|755|754.6|754|755.6|755|754.6|754|190
1649181300000|2022-04-05 17:55:00|754.8|754.2|755.3|754.7|755.3|754.7|754.6|754|425
1649181600000|2022-04-05 18:00:00|755.2|754.6|754.1|753.5|755.4|754.8|753.8|753.2|389
1649181900000|2022-04-05 18:05:00|753.9|753.3|753.6|753|754|753.4|753.3|752.7|690
1649182200000|2022-04-05 18:10:00|753.8|753.2|752.6|752|754.9|754.3|752|751.4|5441
1649182500000|2022-04-05 18:15:00|752.8|752.2|752.9|752.3|753.2|752.6|752.4|751.8|1993
1649203200000|2022-04-06 00:00:00|751.8|751.2|751.4|750.8|752.2|751.6|750.6|750|412
1649203500000|2022-04-06 00:05:00|751.3|750.7|751.4|750.8|752.2|751.6|750.6|750|147
1649203800000|2022-04-06 00:10:00|751.3|750.7|751.6|751|751.7|751.1|751.2|750.6|28
1649204100000|2022-04-06 00:15:00|751.4|750.8|751.1|750.5|751.7|751.1|751.1|750.5|47
1649204400000|2022-04-06 00:20:00|750.7|750.1|750.4|749.8|750.7|750.1|750|749.4|104
1649204700000|2022-04-06 00:25:00|750.3|749.7|750.9|750.3|750.9|750.3|750.3|749.7|46
1649205000000|2022-04-06 00:30:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|8
1649205300000|2022-04-06 00:35:00|750.5|749.9|749.4|748.8|750.7|750.1|749.4|748.8|77
1649205600000|2022-04-06 00:40:00|749.3|748.7|750|749.4|750.1|749.5|749.2|748.6|30
1649205900000|2022-04-06 00:45:00|750.1|749.5|749.7|749.1|750.1|749.5|749.4|748.8|92
1649206200000|2022-04-06 00:50:00|749.6|749|749.4|748.8|749.6|749|749|748.4|45
1649206500000|2022-04-06 00:55:00|749.3|748.7|749.7|749.1|749.7|749.1|749.3|748.7|34
1649206800000|2022-04-06 01:00:00|749.6|749|749.1|748.5|750|749.4|748.6|748|181
1649207100000|2022-04-06 01:05:00|749.2|748.6|749.2|748.6|749.9|749.3|748.7|748.1|57
1649207400000|2022-04-06 01:10:00|749.4|748.8|748.7|748.1|749.9|749.3|748.7|748.1|64
1649207700000|2022-04-06 01:15:00|748.8|748.2|748.9|748.3|749|748.4|748.4|747.8|44
1649208000000|2022-04-06 01:20:00|748.8|748.2|749.5|748.9|749.5|748.9|748.8|748.2|44
1649208300000|2022-04-06 01:25:00|749.4|748.8|749.4|748.8|749.6|749|749.2|748.6|34
1649208600000|2022-04-06 01:30:00|749.6|749|749|748.4|749.7|749.1|748.8|748.2|115
1649208900000|2022-04-06 01:35:00|749.1|748.5|749|748.4|749.5|748.9|748.8|748.2|38
1649209200000|2022-04-06 01:40:00|749.2|748.6|748.9|748.3|749.2|748.6|748.5|747.9|39
1649209500000|2022-04-06 01:45:00|748.7|748.1|749|748.4|749|748.4|748.6|748|13
1649209800000|2022-04-06 01:50:00|748.9|748.3|749.1|748.5|749.2|748.6|748.9|748.3|16
1649210100000|2022-04-06 01:55:00|749.2|748.6|749.1|748.5|749.4|748.8|749.1|748.5|17
1649210400000|2022-04-06 02:00:00|749.2|748.6|749|748.4|749.3|748.7|748.9|748.3|20
1649210700000|2022-04-06 02:05:00|749.1|748.5|749.4|748.8|749.4|748.8|748.8|748.2|35
1649211000000|2022-04-06 02:10:00|749.5|748.9|749.4|748.8|749.7|749.1|749.2|748.6|55
1649211300000|2022-04-06 02:15:00|749.5|748.9|750|749.4|750|749.4|749.4|748.8|10
1649211600000|2022-04-06 02:20:00|749.9|749.3|749.9|749.3|750.1|749.5|749.3|748.7|97
1649211900000|2022-04-06 02:25:00|750|749.4|749.7|749.1|750.1|749.5|749.7|749.1|28
1649212200000|2022-04-06 02:30:00|749.9|749.3|750.2|749.6|750.2|749.6|749.7|749.1|21
1649212500000|2022-04-06 02:35:00|750.4|749.8|751|750.4|751|750.4|750.4|749.8|35
1649212800000|2022-04-06 02:40:00|751.3|750.7|751.7|751.1|751.7|751.1|751.2|750.6|42
1649213100000|2022-04-06 02:45:00|751.8|751.2|751.8|751.2|752.1|751.5|751.5|750.9|57
1649213400000|2022-04-06 02:50:00|751.7|751.1|752.1|751.5|752.1|751.5|751.7|751.1|24
1649213700000|2022-04-06 02:55:00|752.2|751.6|752.1|751.5|752.2|751.6|751.8|751.2|51
1649214000000|2022-04-06 03:00:00|752|751.4|752.3|751.7|752.3|751.7|751.9|751.3|33
1649214300000|2022-04-06 03:05:00|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|23
1649214600000|2022-04-06 03:10:00|752.2|751.6|752.2|751.6|752.3|751.7|752.1|751.5|21
1649214900000|2022-04-06 03:15:00|752.3|751.7|752.5|751.9|752.5|751.9|752.1|751.5|22
1649215200000|2022-04-06 03:20:00|752.7|752.1|753.5|752.9|753.5|752.9|752.7|752.1|53
1649215500000|2022-04-06 03:25:00|753.1|752.5|752.5|751.9|753.2|752.6|752.5|751.9|28
1649215800000|2022-04-06 03:30:00|752.6|752|752.6|752|752.6|752|752.4|751.8|17
1649216100000|2022-04-06 03:35:00|752.7|752.1|752.7|752.1|752.9|752.3|752.6|752|10
1649216400000|2022-04-06 03:40:00|752.8|752.2|752.8|752.2|753|752.4|752.6|752|39
1649216700000|2022-04-06 03:45:00|752.9|752.3|753.3|752.7|753.3|752.7|752.8|752.2|12
1649217000000|2022-04-06 03:50:00|753.4|752.8|753.1|752.5|753.5|752.9|753.1|752.5|28
1649217300000|2022-04-06 03:55:00|753.2|752.6|753.1|752.5|753.3|752.7|752.9|752.3|22
1649217600000|2022-04-06 04:00:00|752.9|752.3|752.6|752|753|752.4|752.6|752|13
1649217900000|2022-04-06 04:05:00|752.7|752.1|752.8|752.2|752.9|752.3|752.6|752|13
1649218200000|2022-04-06 04:10:00|752.9|752.3|752.9|752.3|753.1|752.5|752.7|752.1|12
1649218500000|2022-04-06 04:15:00|753|752.4|753.1|752.5|753.3|752.7|752.8|752.2|12
1649218800000|2022-04-06 04:20:00|753|752.4|753|752.4|753.1|752.5|753|752.4|12
1649219100000|2022-04-06 04:25:00|753.1|752.5|753|752.4|753.1|752.5|752.9|752.3|6
1649219400000|2022-04-06 04:30:00|752.8|752.2|753|752.4|753.2|752.6|752.7|752.1|24
1649219700000|2022-04-06 04:35:00|753.1|752.5|753.2|752.6|753.2|752.6|753|752.4|5
1649220000000|2022-04-06 04:40:00|753.1|752.5|753|752.4|753.1|752.5|753|752.4|8
1649220300000|2022-04-06 04:45:00|||||||||6
1649220600000|2022-04-06 04:50:00|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|7
1649220900000|2022-04-06 04:55:00|752.8|752.2|752.7|752.1|753|752.4|752.6|752|21
1649221200000|2022-04-06 05:00:00|753|752.4|752.9|752.3|753|752.4|752.5|751.9|49
1649221500000|2022-04-06 05:05:00|752.8|752.2|752.7|752.1|752.8|752.2|752.5|751.9|14
1649221800000|2022-04-06 05:10:00|752.5|751.9|752.5|751.9|752.7|752.1|752.5|751.9|68
1649222100000|2022-04-06 05:15:00|752.3|751.7|752|751.4|752.3|751.7|752|751.4|41
1649222400000|2022-04-06 05:20:00|751.8|751.2|752.2|751.6|752.2|751.6|751.8|751.2|21
1649222700000|2022-04-06 05:25:00|752.5|751.9|752.2|751.6|752.5|751.9|752.2|751.6|9
1649223000000|2022-04-06 05:30:00|752.3|751.7|752.9|752.3|753|752.4|752.3|751.7|23
1649223300000|2022-04-06 05:35:00|752.8|752.2|753|752.4|753.3|752.7|752.8|752.2|7
1649223600000|2022-04-06 05:40:00|753.1|752.5|753|752.4|753.1|752.5|752.7|752.1|42
1649223900000|2022-04-06 05:45:00|752.9|752.3|752.5|751.9|753|752.4|752.5|751.9|21
1649224200000|2022-04-06 05:50:00|752.4|751.8|752.1|751.5|752.5|751.9|752|751.4|58
1649224500000|2022-04-06 05:55:00|752|751.4|751.7|751.1|752.1|751.5|751.6|751|15
1649224800000|2022-04-06 06:00:00|751.6|751|751.8|751.2|752.2|751.6|751.5|750.9|19
1649225100000|2022-04-06 06:05:00|751.9|751.3|751.7|751.1|752|751.4|751.5|750.9|22
1649225400000|2022-04-06 06:10:00|751.5|750.9|751|750.4|751.8|751.2|750.9|750.3|247
1649225700000|2022-04-06 06:15:00|750.9|750.3|750.8|750.2|751.1|750.5|750.8|750.2|139
1649226000000|2022-04-06 06:20:00|750.9|750.3|751|750.4|751.1|750.5|750.7|750.1|87
1649226300000|2022-04-06 06:25:00|751.1|750.5|750.8|750.2|751.1|750.5|750.5|749.9|58
1649226600000|2022-04-06 06:30:00|750.9|750.3|750.2|749.6|751|750.4|750.2|749.6|49
1649226900000|2022-04-06 06:35:00|750.3|749.7|750.6|750|750.8|750.2|750.2|749.6|21
1649227200000|2022-04-06 06:40:00|750.7|750.1|750.6|750|750.8|750.2|750.5|749.9|4
1649227500000|2022-04-06 06:45:00|750.7|750.1|750.8|750.2|751|750.4|750.3|749.7|27
1649227800000|2022-04-06 06:50:00|751|750.4|750.8|750.2|751|750.4|750.8|750.2|17
1649228100000|2022-04-06 06:55:00|750.7|750.1|750.7|750.1|750.8|750.2|750.3|749.7|12
1649228400000|2022-04-06 07:00:00|750.6|750|750.3|749.7|750.8|750.2|750.3|749.7|53
1649228700000|2022-04-06 07:05:00|750.2|749.6|750|749.4|750.6|750|749.6|749|148
1649229000000|2022-04-06 07:10:00|750.1|749.5|750.4|749.8|750.4|749.8|749.9|749.3|43
1649229300000|2022-04-06 07:15:00|750.3|749.7|749.7|749.1|750.3|749.7|749.4|748.8|115
1649229600000|2022-04-06 07:20:00|749.5|748.9|750|749.4|750|749.4|749.5|748.9|19
1649229900000|2022-04-06 07:25:00|749.9|749.3|749.5|748.9|750.1|749.5|749.4|748.8|157
1649230200000|2022-04-06 07:30:00|749.7|749.1|750.6|750|750.7|750.1|749.7|749.1|69
1649230500000|2022-04-06 07:35:00|750.7|750.1|750|749.4|750.7|750.1|750|749.4|68
1649230800000|2022-04-06 07:40:00|749.9|749.3|750.5|749.9|750.6|750|749.7|749.1|33
1649231100000|2022-04-06 07:45:00|750.4|749.8|750.4|749.8|750.7|750.1|750.4|749.8|32
1649231400000|2022-04-06 07:50:00|750.3|749.7|750.4|749.8|750.4|749.8|750.1|749.5|18
1649231700000|2022-04-06 07:55:00|750.3|749.7|750|749.4|750.4|749.8|749.6|749|328
1649232000000|2022-04-06 08:00:00|750.2|749.6|750.1|749.5|750.3|749.7|749.9|749.3|162
1649232300000|2022-04-06 08:05:00|749.9|749.3|749.7|749.1|749.9|749.3|749.6|749|36
1649232600000|2022-04-06 08:10:00|749.8|749.2|749.7|749.1|749.8|749.2|749.5|748.9|76
1649232900000|2022-04-06 08:15:00|749.8|749.2|749.2|748.6|749.8|749.2|749|748.4|789
1649233200000|2022-04-06 08:20:00|749.3|748.7|749.6|749|749.6|749|749.1|748.5|81
1649233500000|2022-04-06 08:25:00|749.7|749.1|749.7|749.1|749.7|749.1|749.6|749|121
1649233800000|2022-04-06 08:30:00|749.5|748.9|749.9|749.3|750|749.4|749.5|748.9|32
1649234100000|2022-04-06 08:35:00|749.8|749.2|751.2|750.6|751.2|750.6|749.8|749.2|99
1649234400000|2022-04-06 08:40:00|751.3|750.7|751|750.4|751.3|750.7|750.7|750.1|54
1649234700000|2022-04-06 08:45:00|751.1|750.5|751.8|751.2|752|751.4|751|750.4|133
1649235000000|2022-04-06 08:50:00|751.7|751.1|751.1|750.5|751.8|751.2|751|750.4|44
1649235300000|2022-04-06 08:55:00|751|750.4|751.3|750.7|751.3|750.7|751|750.4|21
1649235600000|2022-04-06 09:00:00|751|750.4|750.2|749.6|751.3|750.7|750.2|749.6|86
1649235900000|2022-04-06 09:05:00|750.3|749.7|750.1|749.5|750.4|749.8|749.7|749.1|13
1649236200000|2022-04-06 09:10:00|750|749.4|750|749.4|750.1|749.5|749.7|749.1|24
1649236500000|2022-04-06 09:15:00|749.9|749.3|749.8|749.2|750.1|749.5|749.8|749.2|16
1649236800000|2022-04-06 09:20:00|749.9|749.3|750.1|749.5|750.1|749.5|749.8|749.2|11
1649237100000|2022-04-06 09:25:00|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|13
1649237400000|2022-04-06 09:30:00|750.5|749.9|751.2|750.6|751.2|750.6|750.5|749.9|76
1649237700000|2022-04-06 09:35:00|751.3|750.7|750.8|750.2|751.4|750.8|750.7|750.1|40
1649238000000|2022-04-06 09:40:00|750.7|750.1|751.1|750.5|751.2|750.6|750.6|750|124
1649238300000|2022-04-06 09:45:00|751|750.4|750.8|750.2|751.4|750.8|750.6|750|37
1649238600000|2022-04-06 09:50:00|750.9|750.3|750.4|749.8|750.9|750.3|750.1|749.5|46
1649238900000|2022-04-06 09:55:00|750.2|749.6|750.4|749.8|750.6|750|750.2|749.6|22
1649239200000|2022-04-06 10:00:00|750.5|749.9|749.9|749.3|750.5|749.9|749.9|749.3|26
1649239500000|2022-04-06 10:05:00|749.7|749.1|749.4|748.8|749.7|749.1|749.4|748.8|79
1649239800000|2022-04-06 10:10:00|749.3|748.7|748.5|747.9|749.4|748.8|748.4|747.8|91
1649240100000|2022-04-06 10:15:00|748.1|747.5|748.3|747.7|748.4|747.8|748|747.4|126
1649240400000|2022-04-06 10:20:00|748.4|747.8|748|747.4|748.4|747.8|747.9|747.3|43
1649240700000|2022-04-06 10:25:00|748.1|747.5|748|747.4|748.1|747.5|747.9|747.3|10
1649241000000|2022-04-06 10:30:00|748.1|747.5|748|747.4|748.3|747.7|748|747.4|47
1649241300000|2022-04-06 10:35:00|747.9|747.3|747.7|747.1|748.1|747.5|747.6|747|134
1649241600000|2022-04-06 10:40:00|747.6|747|747.3|746.7|748|747.4|747.3|746.7|151
1649241900000|2022-04-06 10:45:00|747.5|746.9|747.3|746.7|748|747.4|747.3|746.7|39
1649242200000|2022-04-06 10:50:00|747.4|746.8|747.8|747.2|748.3|747.7|747.3|746.7|41
1649242500000|2022-04-06 10:55:00|747.9|747.3|748.3|747.7|749|748.4|747.9|747.3|70
1649242800000|2022-04-06 11:00:00|748.4|747.8|747.8|747.2|748.6|748|747.6|747|243
1649243100000|2022-04-06 11:05:00|747.7|747.1|748.1|747.5|748.3|747.7|747.7|747.1|60
1649243400000|2022-04-06 11:10:00|747.9|747.3|747.2|746.6|748.3|747.7|747.2|746.6|79
1649243700000|2022-04-06 11:15:00|747.3|746.7|746.3|745.7|747.3|746.7|746.3|745.7|174
1649244000000|2022-04-06 11:20:00|746.4|745.8|746.3|745.7|746.6|746|746.2|745.6|228
1649244300000|2022-04-06 11:25:00|746.4|745.8|745.8|745.2|746.5|745.9|745.8|745.2|69
1649244600000|2022-04-06 11:30:00|745.9|745.3|746.4|745.8|746.5|745.9|745.8|745.2|69
1649244900000|2022-04-06 11:35:00|746.5|745.9|746.3|745.7|746.8|746.2|746|745.4|143
1649245200000|2022-04-06 11:40:00|746.2|745.6|745.8|745.2|746.5|745.9|745.4|744.8|293
1649245500000|2022-04-06 11:45:00|745.9|745.3|745.6|745|746.5|745.9|745.6|745|130
1649245800000|2022-04-06 11:50:00|745.5|744.9|744.1|743.5|745.7|745.1|743.4|742.8|381
1649246100000|2022-04-06 11:55:00|744|743.4|743.4|742.8|744|743.4|743.3|742.7|590
1649246400000|2022-04-06 12:00:00|743.3|742.7|743.7|743.1|743.8|743.2|743.2|742.6|193
1649246700000|2022-04-06 12:05:00|743.8|743.2|745.4|744.8|745.8|745.2|743.8|743.2|349
1649247000000|2022-04-06 12:10:00|745.5|744.9|744.4|743.8|745.5|744.9|744|743.4|436
1649247300000|2022-04-06 12:15:00|744.3|743.7|744.2|743.6|744.8|744.2|744.2|743.6|137
1649247600000|2022-04-06 12:20:00|744.6|744|747.2|746.6|747.4|746.8|744.6|744|726
1649247900000|2022-04-06 12:25:00|747.3|746.7|747.2|746.6|747.5|746.9|746.6|746|201
1649248200000|2022-04-06 12:30:00|747.1|746.5|746.6|746|747.8|747.2|746.1|745.5|306
1649248500000|2022-04-06 12:35:00|746.5|745.9|747.8|747.2|748|747.4|746.3|745.7|199
1649248800000|2022-04-06 12:40:00|748|747.4|748.9|748.3|748.9|748.3|747.6|747|94
1649251800000|2022-04-06 13:30:00|748.3|747.7|747.6|747|750.5|749.9|746|745.4|3090
1649252100000|2022-04-06 13:35:00|747.4|746.8|747.6|747|748.6|748|746.8|746.2|752
1649252400000|2022-04-06 13:40:00|747.4|746.8|748.3|747.7|748.9|748.3|746.8|746.2|1009
1649252700000|2022-04-06 13:45:00|748.2|747.6|747.6|747|748.3|747.7|746.8|746.2|1005
1649253000000|2022-04-06 13:50:00|747.5|746.9|750.2|749.6|750.3|749.7|747.4|746.8|874
1649253300000|2022-04-06 13:55:00|750.3|749.7|751.7|751.1|751.7|751.1|750.1|749.5|934
1649253600000|2022-04-06 14:00:00|751.5|750.9|753|752.4|753|752.4|750.7|750.1|1042
1649253900000|2022-04-06 14:05:00|753.2|752.6|752|751.4|753.2|752.6|751.7|751.1|479
1649254200000|2022-04-06 14:10:00|752.2|751.6|753.7|753.1|754.2|753.6|752.2|751.6|541
1649254500000|2022-04-06 14:15:00|753.9|753.3|753.2|752.6|754.4|753.8|752.2|751.6|804
1649254800000|2022-04-06 14:20:00|753.3|752.7|754.2|753.6|754.5|753.9|752.8|752.2|1235
1649255100000|2022-04-06 14:25:00|754|753.4|752.3|751.7|754.7|754.1|751.8|751.2|976
1649255400000|2022-04-06 14:30:00|752.2|751.6|751.3|750.7|752.2|751.6|751.3|750.7|574
1649255700000|2022-04-06 14:35:00|751.2|750.6|749|748.4|751.4|750.8|749|748.4|552
1649256000000|2022-04-06 14:40:00|748.7|748.1|747.4|746.8|749|748.4|746.9|746.3|1316
1649256300000|2022-04-06 14:45:00|747.2|746.6|748.2|747.6|748.2|747.6|747|746.4|524
1649256600000|2022-04-06 14:50:00|748.4|747.8|748.1|747.5|748.8|748.2|747.5|746.9|1633
1649256900000|2022-04-06 14:55:00|748|747.4|747|746.4|748|747.4|746.8|746.2|352
1649257200000|2022-04-06 15:00:00|746.8|746.2|747.6|747|747.6|747|746.7|746.1|659
1649257500000|2022-04-06 15:05:00|747.5|746.9|747.9|747.3|747.9|747.3|747.1|746.5|570
1649257800000|2022-04-06 15:10:00|747.7|747.1|746.8|746.2|747.7|747.1|746.2|745.6|716
1649258100000|2022-04-06 15:15:00|746.7|746.1|745.6|745|746.8|746.2|745.2|744.6|647
1649258400000|2022-04-06 15:20:00|745.5|744.9|745.8|745.2|745.8|745.2|744.3|743.7|770
1649258700000|2022-04-06 15:25:00|745.7|745.1|746.1|745.5|746.2|745.6|745.3|744.7|785
1649259000000|2022-04-06 15:30:00|745.9|745.3|745.3|744.7|745.9|745.3|744.3|743.7|552
1649259300000|2022-04-06 15:35:00|745.2|744.6|746.1|745.5|746.3|745.7|745|744.4|606
1649259600000|2022-04-06 15:40:00|745.8|745.2|745.8|745.2|746.6|746|745.7|745.1|650
1649259900000|2022-04-06 15:45:00|745.9|745.3|746.1|745.5|746.3|745.7|745.8|745.2|307
1649260200000|2022-04-06 15:50:00|746.2|745.6|747.1|746.5|747.6|747|746.1|745.5|473
1649260500000|2022-04-06 15:55:00|747|746.4|747.1|746.5|747.8|747.2|746.7|746.1|447
1649260800000|2022-04-06 16:00:00|747.2|746.6|747.7|747.1|747.7|747.1|746.8|746.2|368
1649261100000|2022-04-06 16:05:00|747.6|747|749.3|748.7|749.5|748.9|747.6|747|553
1649261400000|2022-04-06 16:10:00|749.1|748.5|749.3|748.7|749.6|749|748.3|747.7|627
1649261700000|2022-04-06 16:15:00|749.2|748.6|746.2|745.6|749.4|748.8|746.2|745.6|634
1649262000000|2022-04-06 16:20:00|746.3|745.7|746.4|745.8|746.4|745.8|745.6|745|794
1649262300000|2022-04-06 16:25:00|746.2|745.6|747.2|746.6|747.2|746.6|746.2|745.6|387
1649262600000|2022-04-06 16:30:00|747.4|746.8|747.7|747.1|747.9|747.3|746.9|746.3|241
1649262900000|2022-04-06 16:35:00|747.9|747.3|748.4|747.8|748.7|748.1|747.9|747.3|426
1649263200000|2022-04-06 16:40:00|748.5|747.9|749.2|748.6|749.2|748.6|748|747.4|331
1649263500000|2022-04-06 16:45:00|748.9|748.3|748.7|748.1|749|748.4|748.5|747.9|251
1649263800000|2022-04-06 16:50:00|748.5|747.9|749.4|748.8|749.9|749.3|748.2|747.6|363
1649264100000|2022-04-06 16:55:00|749.5|748.9|750.2|749.6|750.4|749.8|749.4|748.8|857
1649264400000|2022-04-06 17:00:00|750.1|749.5|750.1|749.5|750.4|749.8|749.6|749|1378
1649264700000|2022-04-06 17:05:00|750|749.4|748.6|748|750|749.4|748.2|747.6|301
1649265000000|2022-04-06 17:10:00|748.4|747.8|748|747.4|748.6|748|747.6|747|345
1649265300000|2022-04-06 17:15:00|747.9|747.3|747.4|746.8|747.9|747.3|747.3|746.7|385
1649265600000|2022-04-06 17:20:00|747.1|746.5|747.6|747|747.6|747|747.1|746.5|389
1649265900000|2022-04-06 17:25:00|747.4|746.8|747.1|746.5|747.6|747|746.7|746.1|388
1649266200000|2022-04-06 17:30:00|747.3|746.7|747.1|746.5|748|747.4|747.1|746.5|562
1649266500000|2022-04-06 17:35:00|747.2|746.6|747.6|747|748.3|747.7|747.2|746.6|621
1649266800000|2022-04-06 17:40:00|747.4|746.8|747.4|746.8|747.9|747.3|747.1|746.5|163
1649267100000|2022-04-06 17:45:00|747.2|746.6|747.1|746.5|747.6|747|746.9|746.3|1267
1649267400000|2022-04-06 17:50:00|747.4|746.8|747.2|746.6|747.7|747.1|747.1|746.5|880
1649267700000|2022-04-06 17:55:00|747.5|746.9|747.2|746.6|747.5|746.9|747|746.4|298
1649268000000|2022-04-06 18:00:00|747.1|746.5|746.7|746.1|747.1|746.5|746.2|745.6|973
1649268300000|2022-04-06 18:05:00|746.6|746|746.2|745.6|746.7|746.1|745.5|744.9|792
1649268600000|2022-04-06 18:10:00|746.4|745.8|750|749.4|751.1|750.5|746.4|745.8|5327
1649268900000|2022-04-06 18:15:00|749.7|749.1|749.3|748.7|749.7|749.1|748.5|747.9|2986
1649289600000|2022-04-07 00:00:00|748.7|748.1|747.5|746.9|748.8|748.2|747.4|746.8|604
1649289900000|2022-04-07 00:05:00|747.4|746.8|748.2|747.6|748.6|748|747|746.4|45
1649290200000|2022-04-07 00:10:00|748.6|748|748.3|747.7|748.6|748|747.7|747.1|148
1649290500000|2022-04-07 00:15:00|748.5|747.9|748.9|748.3|749|748.3|748.5|747.9|24
1649290800000|2022-04-07 00:20:00|748.8|748.2|748.6|748|748.9|748.3|748.2|747.6|15
1649291100000|2022-04-07 00:25:00|748.5|747.9|748.9|748.3|749.1|748.5|748.5|747.9|9
1649291400000|2022-04-07 00:30:00|749|748.4|748.8|748.2|749.3|748.7|748.8|748.2|24
1649291700000|2022-04-07 00:35:00|748.7|748.1|748.6|748|748.7|748.1|748.6|748|5
1649292000000|2022-04-07 00:40:00|748.7|748.1|748.4|747.8|748.9|748.3|748.4|747.8|18
1649292300000|2022-04-07 00:45:00|748.6|748|748.6|748|748.7|748.1|748.6|748|19
1649292600000|2022-04-07 00:50:00|748.5|747.9|748.4|747.8|748.5|747.9|748.3|747.7|6
1649292900000|2022-04-07 00:55:00|748.3|747.7|748.8|748.2|748.8|748.2|748.3|747.7|12
1649293200000|2022-04-07 01:00:00|748.6|748|749.3|748.7|749.4|748.8|748.6|748|61
1649293500000|2022-04-07 01:05:00|749.2|748.6|749.6|749|749.6|749|748.9|748.3|14
1649293800000|2022-04-07 01:10:00|749.5|748.9|750.2|749.6|750.2|749.6|749.4|748.8|21
1649294100000|2022-04-07 01:15:00|750.1|749.5|750.4|749.8|750.6|750|749.8|749.2|62
1649294400000|2022-04-07 01:20:00|750.3|749.7|750|749.4|750.3|749.7|749.8|749.2|8
1649294700000|2022-04-07 01:25:00|749.9|749.3|749|748.4|749.9|749.3|749|748.4|16
1649295000000|2022-04-07 01:30:00|749.1|748.5|749.7|749.1|749.7|749.1|749|748.4|21
1649295300000|2022-04-07 01:35:00|749.8|749.2|750.9|750.3|750.9|750.3|749.7|749.1|60
1649295600000|2022-04-07 01:40:00|750.8|750.2|751.5|750.9|751.6|751|750.8|750.2|49
1649295900000|2022-04-07 01:45:00|751.4|750.8|751.6|751|751.9|751.3|751.3|750.7|32
1649296200000|2022-04-07 01:50:00|751.5|750.9|752.4|751.8|752.4|751.8|751.4|750.8|134
1649296500000|2022-04-07 01:55:00|752.3|751.7|752.1|751.5|752.4|751.8|752|751.4|48
1649296800000|2022-04-07 02:00:00|752.2|751.6|751.5|750.9|752.2|751.6|751.2|750.6|20
1649297100000|2022-04-07 02:05:00|751.7|751.1|751.2|750.6|751.7|751.1|751|750.4|12
1649297400000|2022-04-07 02:10:00|751.3|750.7|751.4|750.8|751.5|750.9|751.2|750.6|20
1649297700000|2022-04-07 02:15:00|751.5|750.9|750.8|750.2|751.5|750.9|750.7|750.1|11
1649298000000|2022-04-07 02:20:00|750.9|750.3|751.5|750.9|751.9|751|750.9|750.3|13
1649298300000|2022-04-07 02:25:00|751.6|751|751.7|751.1|751.8|751.2|751.6|751|2
1649298600000|2022-04-07 02:30:00|751.8|751.2|751.2|750.6|751.8|751.2|751|750.3|17
1649298900000|2022-04-07 02:35:00|751.1|750.5|751.5|750.9|751.5|750.9|751.1|750.5|13
1649299200000|2022-04-07 02:40:00|751.4|750.8|751.5|750.9|751.7|751.1|751.4|750.8|11
1649299500000|2022-04-07 02:45:00|751.4|750.8|751.2|750.6|751.4|750.8|751|750.4|10
1649299800000|2022-04-07 02:50:00|751.3|750.7|751.1|750.5|751.4|750.8|750.9|750.3|27
1649300100000|2022-04-07 02:55:00|751.2|750.6|751.5|750.9|751.7|751.1|751.1|750.5|66
1649300400000|2022-04-07 03:00:00|751.4|750.8|751.6|751|751.6|751|751.2|750.6|7
1649300700000|2022-04-07 03:05:00|751.7|751.1|751.7|751.1|751.8|751.2|751.5|750.9|7
1649301000000|2022-04-07 03:10:00|751.6|751|751.7|751.1|751.7|751.1|751.5|750.9|4
1649301300000|2022-04-07 03:15:00|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|5
1649301600000|2022-04-07 03:20:00|751.6|751|751.6|751|751.6|751|751.5|750.9|8
1649301900000|2022-04-07 03:25:00|751.5|750.9|751.6|751|751.6|751|751.5|750.9|6
1649302200000|2022-04-07 03:30:00|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|13
1649302500000|2022-04-07 03:35:00|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|5
1649302800000|2022-04-07 03:40:00|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|2
1649303100000|2022-04-07 03:45:00|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|2
1649303400000|2022-04-07 03:50:00|751.6|751|751|750.4|751.9|751.3|750.9|750.3|17
1649303700000|2022-04-07 03:55:00|751.1|750.5|751.6|751|751.6|751|751.1|750.5|5
1649304000000|2022-04-07 04:00:00|751.5|750.9|751.1|750.5|751.5|750.9|751|750.4|3
1649304300000|2022-04-07 04:05:00|751.2|750.6|751.2|750.6|751.2|750.6|751.1|750.5|2
1649304600000|2022-04-07 04:10:00|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|7
1649304900000|2022-04-07 04:15:00|751.2|750.6|750.7|750.1|751.2|750.6|750.7|750.1|11
1649305200000|2022-04-07 04:20:00|750.9|750.3|750.9|750.3|751|750.4|750.6|750|9
1649305500000|2022-04-07 04:25:00|750.8|750.2|751.1|750.5|751.2|750.6|750.8|750.2|13
1649305800000|2022-04-07 04:30:00|751|750.4|751.6|751|752|751.4|751|750.4|46
1649306100000|2022-04-07 04:35:00|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|11
1649306400000|2022-04-07 04:40:00|751.4|750.8|751.6|751|751.7|751.1|751.3|750.7|8
1649306700000|2022-04-07 04:45:00|751.5|750.9|751.4|750.8|751.5|750.9|751.2|750.6|12
1649307000000|2022-04-07 04:50:00|751.5|750.9|751.6|751|751.9|751.3|751.5|750.9|8
1649307300000|2022-04-07 04:55:00|751.7|751.1|751.8|751.2|751.9|751.3|751.6|751|9
1649307600000|2022-04-07 05:00:00|751.9|751.3|751.5|750.9|752|751.4|751.5|750.9|34
1649307900000|2022-04-07 05:05:00|751.6|751|751.2|750.6|751.6|751|751.1|750.5|10
1649308200000|2022-04-07 05:10:00|751.3|750.7|751.1|750.5|751.4|750.8|751.1|750.5|12
1649308500000|2022-04-07 05:15:00|751.2|750.6|751.1|750.5|751.2|750.6|751|750.4|1
1649308800000|2022-04-07 05:20:00|751|750.4|750.7|750.1|751.1|750.5|750.6|750|10
1649309100000|2022-04-07 05:25:00|750.6|750|750.6|750|750.8|750.2|750.4|749.8|47
1649309400000|2022-04-07 05:30:00|750.5|749.9|750.1|749.5|750.7|750.1|749.8|749.2|62
1649309700000|2022-04-07 05:35:00|749.9|749.3|750.3|749.7|750.6|750|749.8|749.2|23
1649310000000|2022-04-07 05:40:00|750.4|749.8|750.2|749.6|750.6|750|750.1|749.5|52
1649310300000|2022-04-07 05:45:00|750.1|749.5|750.2|749.6|750.3|749.7|749.8|749.2|16
1649310600000|2022-04-07 05:50:00|750.3|749.7|750.3|749.7|750.7|750.1|750.2|749.6|18
1649310900000|2022-04-07 05:55:00|750.6|750|750.7|750.1|750.7|750.1|750.3|749.7|25
1649311200000|2022-04-07 06:00:00|750.5|749.9|751.4|750.8|751.4|750.8|750.5|749.9|67
1649311500000|2022-04-07 06:05:00|751.2|750.6|751.4|750.8|751.6|751|751.1|750.5|20
1649311800000|2022-04-07 06:10:00|751.3|750.7|751.5|750.9|751.6|751|751.3|750.7|8
1649312100000|2022-04-07 06:15:00|751.4|750.8|751.1|750.5|751.4|750.8|750.6|750|39
1649312400000|2022-04-07 06:20:00|751.2|750.6|750.9|750.3|751.4|750.8|750.9|750.3|10
1649312700000|2022-04-07 06:25:00|751|750.4|751|750.4|751.2|750.6|751|750.4|7
1649313000000|2022-04-07 06:30:00|750.9|750.3|750.3|749.7|751|750.4|750.2|749.6|46
1649313300000|2022-04-07 06:35:00|750.2|749.6|750.3|749.7|750.4|749.8|750.1|749.5|14
1649313600000|2022-04-07 06:40:00|750.2|749.6|750.3|749.7|750.6|750|750.1|749.5|16
1649313900000|2022-04-07 06:45:00|750.4|749.8|750.3|749.7|750.6|750|750.3|749.7|20
1649314200000|2022-04-07 06:50:00|750.1|749.5|750.3|749.7|750.5|749.9|750.1|749.5|14
1649314500000|2022-04-07 06:55:00|750.5|749.9|750.6|750|750.7|750.1|750.3|749.7|17
1649314800000|2022-04-07 07:00:00|750.4|749.8|750.5|749.9|750.8|750.2|750.4|749.8|8
1649315100000|2022-04-07 07:05:00|750.6|750|750.7|750.1|751.1|750.5|750.5|749.9|31
1649315400000|2022-04-07 07:10:00|750.5|749.9|750.7|750.1|751|750.4|750.2|749.6|37
1649315700000|2022-04-07 07:15:00|750.6|750|750.7|750.1|750.9|750.3|750.5|749.9|22
1649316000000|2022-04-07 07:20:00|750.6|750|750.5|749.9|750.7|750.1|750.2|749.6|21
1649316300000|2022-04-07 07:25:00|750.6|750|750.6|750|751.1|750.5|750.5|749.9|42
1649316600000|2022-04-07 07:30:00|750.7|750.1|751|750.4|751.2|750.6|750.7|750.1|37
1649316900000|2022-04-07 07:35:00|750.9|750.3|751.6|751|751.6|751|750.8|750.2|32
1649317200000|2022-04-07 07:40:00|751.7|751.1|752.5|751.9|752.5|751.9|751.7|751.1|61
1649317500000|2022-04-07 07:45:00|752.3|751.7|751.3|750.7|752.5|751.9|751.3|750.7|34
1649317800000|2022-04-07 07:50:00|751.2|750.6|750.8|750.2|751.3|750.7|750.8|750.2|131
1649318100000|2022-04-07 07:55:00|750.7|750.1|750.9|750.3|750.9|750.3|750.5|749.9|15
1649318400000|2022-04-07 08:00:00|750.8|750.2|749.7|749.1|750.9|750.3|749.7|749.1|27
1649318700000|2022-04-07 08:05:00|749.5|748.9|749.3|748.7|749.5|748.9|748.9|748.3|121
1649319000000|2022-04-07 08:10:00|749.1|748.5|749|748.4|749.3|748.7|748.7|748.1|230
1649319300000|2022-04-07 08:15:00|748.9|748.3|748.9|748.3|749|748.4|748.5|747.9|28
1649319600000|2022-04-07 08:20:00|748.8|748.2|748.6|748|749|748.4|748.5|747.9|43
1649319900000|2022-04-07 08:25:00|748.7|748.1|748.8|748.2|748.9|748.3|748.4|747.8|43
1649320200000|2022-04-07 08:30:00|748.7|748.1|748.6|748|748.8|748.2|748.5|747.9|16
1649320500000|2022-04-07 08:35:00|748.5|747.9|747.9|747.3|748.6|748|747.7|747.1|406
1649320800000|2022-04-07 08:40:00|747.7|747.1|747.9|747.3|748.1|747.5|747.7|747.1|56
1649321100000|2022-04-07 08:45:00|748|747.4|747.8|747.2|748.2|747.6|747.7|747.1|66
1649321400000|2022-04-07 08:50:00|747.9|747.3|748.9|748.3|748.9|748.3|747.9|747.3|26
1649321700000|2022-04-07 08:55:00|748.8|748.2|748.8|748.2|748.9|748.3|748.7|748.1|6
1649322000000|2022-04-07 09:00:00|748.7|748.1|748.9|748.3|749.2|748.6|748.5|747.9|28
1649322300000|2022-04-07 09:05:00|749|748.4|749.5|748.9|749.8|749.2|749|748.4|26
1649322600000|2022-04-07 09:10:00|749.3|748.7|749.7|749.1|749.8|749.2|749|748.4|34
1649322900000|2022-04-07 09:15:00|749.6|749|749.6|749|749.9|749.3|749.1|748.5|46
1649323200000|2022-04-07 09:20:00|749.7|749.1|749.8|749.2|750|749.4|749.4|748.8|32
1649323500000|2022-04-07 09:25:00|749.6|749|749.6|749|749.9|749.3|749.5|748.9|15
1649323800000|2022-04-07 09:30:00|749.5|748.9|749.3|748.7|750|749.4|749.1|748.5|42
1649324100000|2022-04-07 09:35:00|749.6|749|749.7|749.1|750|749.4|749.5|748.9|25
1649324400000|2022-04-07 09:40:00|749.8|749.2|749.6|749|749.8|749.2|749.5|748.9|5
1649324700000|2022-04-07 09:45:00|749.5|748.9|748.9|748.3|749.5|748.9|748.9|748.3|46
1649325000000|2022-04-07 09:50:00|748.8|748.2|748.5|747.9|748.8|748.2|748.4|747.8|9
1649325300000|2022-04-07 09:55:00|748.6|748|749.2|748.6|749.3|748.7|748.6|748|73
1649325600000|2022-04-07 10:00:00|749|748.4|749.2|748.6|749.3|748.7|748.9|748.3|20
1649325900000|2022-04-07 10:05:00|749.1|748.5|750.1|749.5|750.3|749.7|749.1|748.5|190
1649326200000|2022-04-07 10:10:00|750|749.4|749.5|748.9|750.3|749.7|749.4|748.8|44
1649326500000|2022-04-07 10:15:00|749.4|748.8|749.3|748.7|749.5|748.9|749.1|748.5|34
1649326800000|2022-04-07 10:20:00|749.2|748.6|749.2|748.6|749.5|748.9|748.9|748.3|43
1649327100000|2022-04-07 10:25:00|749.1|748.5|748.5|747.9|749.1|748.5|748.5|747.9|27
1649327400000|2022-04-07 10:30:00|748.7|748.1|749|748.4|749|748.4|748.5|747.9|43
1649327700000|2022-04-07 10:35:00|748.9|748.3|748.9|748.3|749.5|748.9|748.6|748|73
1649328000000|2022-04-07 10:40:00|749|748.4|749|748.4|749.1|748.5|748.9|748.3|11
1649328300000|2022-04-07 10:45:00|748.9|748.3|748.8|748.2|749|748.4|748.7|748.1|25
1649328600000|2022-04-07 10:50:00|748.7|748.1|748.8|748.2|749.1|748.5|748.7|748.1|48
1649328900000|2022-04-07 10:55:00|748.7|748.1|748.9|748.3|749|748.4|748.4|747.8|63
1649329200000|2022-04-07 11:00:00|748.7|748.1|749.3|748.7|749.5|748.9|748.7|748.1|104
1649329500000|2022-04-07 11:05:00|749.5|748.9|747.7|747.1|749.8|749.2|747.7|747.1|280
1649329800000|2022-04-07 11:10:00|747.8|747.2|748.1|747.5|748.5|747.9|747.5|746.9|68
1649330100000|2022-04-07 11:15:00|748.2|747.6|748.2|747.6|748.5|747.9|747.5|746.9|244
1649330400000|2022-04-07 11:20:00|748.4|747.8|749.2|748.6|749.2|748.6|748.4|747.8|306
1649330700000|2022-04-07 11:25:00|749.4|748.8|749.5|748.9|749.7|749.1|749.3|748.7|48
1649331000000|2022-04-07 11:30:00|749.4|748.8|749.3|748.7|749.7|749.1|748.9|748.3|140
1649331300000|2022-04-07 11:35:00|749.2|748.6|749.2|748.6|749.6|749|748.9|748.3|103
1649331600000|2022-04-07 11:40:00|749.5|748.9|749.7|749.1|749.9|749.3|749.3|748.7|47
1649331900000|2022-04-07 11:45:00|749.4|748.8|749.8|749.2|750|749.4|749.1|748.5|146
1649332200000|2022-04-07 11:50:00|749.4|748.8|749.3|748.7|749.6|749|748.8|748.2|215
1649332500000|2022-04-07 11:55:00|749.2|748.6|748.4|747.8|749.3|748.7|748.3|747.7|138
1649332800000|2022-04-07 12:00:00|748.3|747.7|747.4|746.8|748.5|747.9|747.3|746.7|164
1649333100000|2022-04-07 12:05:00|747.3|746.7|747.7|747.1|747.9|747.3|747.3|746.7|89
1649333400000|2022-04-07 12:10:00|747.8|747.2|746.8|746.2|747.8|747.2|746.8|746.2|93
1649333700000|2022-04-07 12:15:00|746.4|745.8|746.3|745.7|746.9|746.3|746|745.4|1009
1649334000000|2022-04-07 12:20:00|746|745.4|746.5|745.9|746.8|746.2|746|745.4|134
1649334300000|2022-04-07 12:25:00|746.4|745.8|747.2|746.6|747.6|747|746.4|745.8|73
1649334600000|2022-04-07 12:30:00|747|746.4|747.2|746.6|747.5|746.9|747|746.4|401
1649334900000|2022-04-07 12:35:00|747.1|746.5|747.7|747.1|747.9|747.3|747.1|746.5|253
1649335200000|2022-04-07 12:40:00|747.6|747|747.2|746.6|747.6|747|747.2|746.6|71
1649338200000|2022-04-07 13:30:00|747.4|746.8|748.7|748.1|750.1|749.5|746.5|745.9|3502
1649338500000|2022-04-07 13:35:00|748.4|747.8|747.6|747|748.8|748.2|745.9|745.3|1005
1649338800000|2022-04-07 13:40:00|747.7|747.1|746.2|745.6|747.8|747.2|745.8|745.2|1155
1649339100000|2022-04-07 13:45:00|746.1|745.5|747.2|746.6|747.3|746.7|745.5|744.9|1122
1649339400000|2022-04-07 13:50:00|747|746.4|745.5|744.9|747.5|746.9|745|744.4|1229
1649339700000|2022-04-07 13:55:00|745.4|744.8|746.2|745.6|746.5|745.9|745.2|744.6|715
1649340000000|2022-04-07 14:00:00|746|745.4|746|745.4|746.2|745.6|745.1|744.5|1092
1649340300000|2022-04-07 14:05:00|746.1|745.5|745.9|745.3|746.5|745.9|745.2|744.6|1039
1649340600000|2022-04-07 14:10:00|745.6|745|746.2|745.6|747.5|746.9|745.6|745|966
1649340900000|2022-04-07 14:15:00|746|745.4|743.9|743.3|746.1|745.5|743.6|743|689
1649341200000|2022-04-07 14:20:00|743.8|743.2|744.8|744.2|745.4|744.8|743.8|743.2|1209
1649341500000|2022-04-07 14:25:00|744.7|744.1|743.6|743|745.3|744.7|743.4|742.8|727
1649341800000|2022-04-07 14:30:00|743.5|742.9|746.6|746|746.6|746|743.5|742.9|771
1649342100000|2022-04-07 14:35:00|746.9|746.3|746.9|746.3|747.6|747|746.4|745.8|862
1649342400000|2022-04-07 14:40:00|747.1|746.5|746.4|745.8|747.6|747|746.2|745.6|527
1649342700000|2022-04-07 14:45:00|746.1|745.5|745.4|744.8|746.1|745.5|744.5|743.9|566
1649343000000|2022-04-07 14:50:00|745.5|744.9|746.5|745.9|746.7|746.1|745.2|744.6|719
1649343300000|2022-04-07 14:55:00|746.6|746|747.2|746.6|747.2|746.6|746.2|745.6|776
1649343600000|2022-04-07 15:00:00|747.3|746.7|748.9|748.3|749.3|748.7|747.3|746.7|1513
1649343900000|2022-04-07 15:05:00|749.1|748.5|748.4|747.8|749.1|748.5|747.9|747.3|704
1649344200000|2022-04-07 15:10:00|748.5|747.9|749.6|749|750.4|749.8|748.5|747.9|649
1649344500000|2022-04-07 15:15:00|749.4|748.8|749.5|748.9|749.9|749.3|748.4|747.8|826
1649344800000|2022-04-07 15:20:00|749.4|748.8|748.7|748.1|749.5|748.9|748.7|748.1|927
1649345100000|2022-04-07 15:25:00|748.6|748|748.3|747.7|748.7|748.1|747.9|747.3|403
1649345400000|2022-04-07 15:30:00|748.4|747.8|748.8|748.2|749.3|748.7|747.7|747.1|2006
1649345700000|2022-04-07 15:35:00|748.9|748.3|748.2|747.6|749|748.4|747.9|747.3|632
1649346000000|2022-04-07 15:40:00|748.4|747.8|748.7|748.1|748.8|748.2|747.7|747.1|319
1649346300000|2022-04-07 15:45:00|748.5|747.9|747.7|747.1|748.8|748.2|747.4|746.8|698
1649346600000|2022-04-07 15:50:00|747.9|747.3|749.1|748.5|749.1|748.5|747.9|747.3|334
1649346900000|2022-04-07 15:55:00|749.4|748.8|749.1|748.5|749.7|749.1|749.1|748.5|388
1649347200000|2022-04-07 16:00:00|749.2|748.6|749.4|748.8|749.7|749.1|749.1|748.5|247
1649347500000|2022-04-07 16:05:00|749.2|748.6|749.1|748.5|749.7|749.1|749.1|748.5|280
1649347800000|2022-04-07 16:10:00|748.9|748.3|749.4|748.8|749.4|748.8|748.6|748|323
1649348100000|2022-04-07 16:15:00|749.7|749.1|750|749.4|750.4|749.8|749.4|748.8|544
1649348400000|2022-04-07 16:20:00|749.9|749.3|749.2|748.6|749.9|749.3|749.1|748.5|565
1649348700000|2022-04-07 16:25:00|749.1|748.5|749.3|748.7|749.5|748.9|749.1|748.5|303
1649349000000|2022-04-07 16:30:00|749.4|748.8|749.5|748.9|749.8|749.2|749.1|748.5|521
1649349300000|2022-04-07 16:35:00|749.6|749|749.6|749|750.6|750|749.5|748.9|423
1649349600000|2022-04-07 16:40:00|749.5|748.9|750.8|750.2|750.8|750.2|749.5|748.9|591
1649349900000|2022-04-07 16:45:00|750.5|749.9|750.5|749.9|750.8|750.2|749.8|749.2|377
1649350200000|2022-04-07 16:50:00|750.6|750|750.8|750.2|751|750.4|750.3|749.7|393
1649350500000|2022-04-07 16:55:00|750.9|750.3|750.8|750.2|751|750.4|750.5|749.9|323
1649350800000|2022-04-07 17:00:00|751|750.4|751|750.4|751|750.4|750.5|749.9|1865
1649351100000|2022-04-07 17:05:00|750.8|750.2|751.7|751.1|752|751.4|750.2|749.6|714
1649351400000|2022-04-07 17:10:00|751.5|750.9|751.5|750.9|752.3|751.7|751.2|750.6|1479
1649351700000|2022-04-07 17:15:00|751.6|751|752.8|752.2|753.2|752.6|751.6|751|2001
1649352000000|2022-04-07 17:20:00|752.9|752.3|752.9|752.3|753.4|752.8|752.8|752.2|660
1649352300000|2022-04-07 17:25:00|753.1|752.5|752.4|751.8|753.2|752.6|752.4|751.8|2586
1649352600000|2022-04-07 17:30:00|752.5|751.9|752.9|752.3|752.9|752.3|752.3|751.7|635
1649352900000|2022-04-07 17:35:00|752.8|752.2|752.6|752|752.9|752.3|752.4|751.8|821
1649353200000|2022-04-07 17:40:00|752.7|752.1|752.9|752.3|753.7|753.1|752.6|752|1166
1649353500000|2022-04-07 17:45:00|752.7|752.1|753.2|752.6|753.2|752.6|752.5|751.9|361
1649353800000|2022-04-07 17:50:00|752.9|752.3|752.2|751.6|753.1|752.5|752.1|751.5|498
1649354100000|2022-04-07 17:55:00|752.3|751.7|752.4|751.8|752.4|751.8|751.7|751.1|725
1649354400000|2022-04-07 18:00:00|752.5|751.9|752.9|752.3|753.6|753|752.3|751.7|1280
1649354700000|2022-04-07 18:05:00|753|752.4|752.9|752.3|753.6|753|752.4|751.8|2892
1649355000000|2022-04-07 18:10:00|753.1|752.5|753.3|752.7|753.5|752.9|752.2|751.6|5900
1649355300000|2022-04-07 18:15:00|753|752.4|753|752.4|753.7|753.1|752.8|752.2|1941
1649376000000|2022-04-08 00:00:00|751.6|751|752|751.4|752.8|752.2|751.2|750.6|593
1649376300000|2022-04-08 00:05:00|752.1|751.5|751.4|750.8|752.3|751.7|751.4|750.8|55
1649376600000|2022-04-08 00:10:00|751.5|750.9|751.2|750.6|751.9|751.3|751.1|750.5|70
1649376900000|2022-04-08 00:15:00|751.4|750.8|752|751.4|752|751.4|751.4|750.8|52
1649377200000|2022-04-08 00:20:00|751.9|751.3|752.5|751.9|752.7|752.1|751.9|751.3|68
1649377500000|2022-04-08 00:25:00|752.6|752|752.7|752.1|752.7|752.1|752.5|751.9|15
1649377800000|2022-04-08 00:30:00|752.6|752|752.7|752.1|752.7|752.1|752.5|751.9|28
1649378100000|2022-04-08 00:35:00|752.8|752.2|753|752.4|753|752.4|752.5|751.9|76
1649378400000|2022-04-08 00:40:00|753.1|752.5|753.4|752.8|753.5|752.9|753|752.4|13
1649378700000|2022-04-08 00:45:00|753.3|752.7|753.4|752.8|753.5|752.9|753.2|752.6|11
1649379000000|2022-04-08 00:50:00|753.3|752.7|753.4|752.8|753.4|752.8|753.2|752.6|5
1649379300000|2022-04-08 00:55:00|753.2|752.6|753.2|752.6|753.4|752.8|753.2|752.6|37
1649379600000|2022-04-08 01:00:00|753|752.4|753.1|752.5|753.3|752.7|753|752.4|68
1649379900000|2022-04-08 01:05:00|753.2|752.6|753.2|752.6|753.5|752.9|753.1|752.5|21
1649380200000|2022-04-08 01:10:00|753.3|752.7|752.7|752.1|753.5|752.9|752.7|752.1|20
1649380500000|2022-04-08 01:15:00|752.9|752.3|753|752.4|753.3|752.7|752.8|752.2|29
1649380800000|2022-04-08 01:20:00|752.8|752.2|753|752.4|753|752.4|752.5|751.9|30
1649381100000|2022-04-08 01:25:00|752.8|752.2|752.7|752.1|752.8|752.2|752.4|751.8|22
1649381400000|2022-04-08 01:30:00|752.8|752.2|753|752.4|753.1|752.5|752.8|752.2|9
1649381700000|2022-04-08 01:35:00|752.9|752.3|752.5|751.9|753|752.4|752.5|751.9|9
1649382000000|2022-04-08 01:40:00|752.6|752|752.6|752|752.7|752.1|752.6|752|12
1649382300000|2022-04-08 01:45:00|752.7|752.1|752.1|751.5|752.7|752.1|752|751.4|34
1649382600000|2022-04-08 01:50:00|752|751.4|752.2|751.6|752.2|751.6|751.8|751.2|12
1649382900000|2022-04-08 01:55:00|752.5|751.9|752.5|751.9|752.9|752.3|752.5|751.9|12
1649383200000|2022-04-08 02:00:00|752.4|751.8|752.1|751.5|752.5|751.9|752.1|751.5|9
1649383500000|2022-04-08 02:05:00|752.2|751.6|752.2|751.6|752.4|751.8|752|751.4|15
1649383800000|2022-04-08 02:10:00|752.1|751.5|752.3|751.7|752.6|752|752.1|751.5|21
1649384100000|2022-04-08 02:15:00|752.2|751.6|752.2|751.6|752.3|751.7|752.2|751.6|15
1649384400000|2022-04-08 02:20:00|752.3|751.7|752.2|751.6|752.3|751.7|752.2|751.6|4
1649384700000|2022-04-08 02:25:00|751.9|751.3|752|751.4|752.1|751.5|751.9|751.3|39
1649385000000|2022-04-08 02:30:00|751.9|751.3|751.8|751.2|752.2|751.6|751.8|751.2|38
1649385300000|2022-04-08 02:35:00|751.7|751.1|751.7|751.1|751.9|751.3|751.7|751.1|21
1649385600000|2022-04-08 02:40:00|751.4|750.8|751.5|750.9|751.6|751|751.2|750.6|11
1649385900000|2022-04-08 02:45:00|751.6|751|751.7|751.1|751.7|751.1|751.3|750.7|8
1649386200000|2022-04-08 02:50:00|751.6|751|751.8|751.2|751.8|751.2|751.6|751|10
1649386500000|2022-04-08 02:55:00|751.7|751.1|751.8|751.2|752.1|751.5|751.7|751.1|30
1649386800000|2022-04-08 03:00:00|751.7|751.1|751.4|750.8|751.8|751.2|751.3|750.7|28
1649387100000|2022-04-08 03:05:00|751.3|750.7|751.3|750.7|751.4|750.8|751.2|750.6|12
1649387400000|2022-04-08 03:10:00|751.4|750.8|751.2|750.6|751.4|750.8|751.1|750.5|7
1649387700000|2022-04-08 03:15:00|751.1|750.5|751.3|750.7|751.3|750.7|751.1|750.5|12
1649388000000|2022-04-08 03:20:00|751.2|750.6|751.4|750.8|751.4|750.8|751.1|750.5|24
1649388300000|2022-04-08 03:25:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|3
1649388600000|2022-04-08 03:30:00|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|10
1649388900000|2022-04-08 03:35:00|751.2|750.6|751.3|750.7|751.3|750.7|750.9|750.3|4
1649389200000|2022-04-08 03:40:00|751.2|750.6|751.2|750.6|751.3|750.7|751|750.4|19
1649389500000|2022-04-08 03:45:00|751.4|750.8|751.6|751|751.6|751|751.4|750.8|2
1649389800000|2022-04-08 03:50:00|751.5|750.9|751.5|750.9|751.6|751|751.4|750.8|1
1649390100000|2022-04-08 03:55:00|751.6|751|751.9|751.3|751.9|751.3|751.6|751|3
1649390400000|2022-04-08 04:00:00|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|4
1649390700000|2022-04-08 04:05:00|752|751.4|752|751.4|752|751.4|752|751.4|0
1649391000000|2022-04-08 04:10:00|751.9|751.3|752.1|751.5|752.1|751.5|751.8|751.2|2
1649391300000|2022-04-08 04:15:00|752|751.4|752|751.4|752|751.4|751.8|751.2|5
1649391600000|2022-04-08 04:20:00|751.9|751.3|751.9|751.3|752|751.4|751.7|751.1|3
1649391900000|2022-04-08 04:25:00|752|751.4|752.1|751.5|752.1|751.5|751.8|751.2|4
1649392200000|2022-04-08 04:30:00|752|751.4|752|751.4|752.1|751.5|751.7|751.1|2
1649392500000|2022-04-08 04:35:00|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|11
1649392800000|2022-04-08 04:40:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|3
1649393100000|2022-04-08 04:45:00|752.2|751.6|752.2|751.6|752.2|751.6|752.1|751.5|9
1649393400000|2022-04-08 04:50:00|752.1|751.5|751.8|751.2|752.2|751.6|751.8|751.2|2
1649393700000|2022-04-08 04:55:00|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|3
1649394000000|2022-04-08 05:00:00|751.7|751.1|751.6|751|751.9|751.3|751.6|751|25
1649394300000|2022-04-08 05:05:00|751.3|750.7|751.6|751|751.6|751|751.3|750.7|8
1649394600000|2022-04-08 05:10:00|751.5|750.9|751.9|751.3|751.9|751.3|751.5|750.9|7
1649394900000|2022-04-08 05:15:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|6
1649395200000|2022-04-08 05:20:00|751.9|751.3|752.3|751.7|752.4|751.8|751.8|751.2|27
1649395500000|2022-04-08 05:25:00|752.4|751.8|753|752.4|753.1|752.5|752.4|751.8|58
1649395800000|2022-04-08 05:30:00|752.9|752.3|752.8|752.2|753.2|752.6|752.8|752.2|23
1649396100000|2022-04-08 05:35:00|752.7|752.1|752.8|752.2|752.9|752.3|752.6|752|9
1649396400000|2022-04-08 05:40:00|753|752.4|753.1|752.5|753.4|752.8|752.9|752.3|24
1649396700000|2022-04-08 05:45:00|753.2|752.6|753.1|752.5|753.4|752.8|752.9|752.3|27
1649397000000|2022-04-08 05:50:00|753|752.4|753.2|752.6|753.4|752.8|753|752.4|32
1649397300000|2022-04-08 05:55:00|753.1|752.5|753.2|752.6|753.3|752.7|753.1|752.5|18
1649397600000|2022-04-08 06:00:00|753.1|752.5|753.1|752.5|753.2|752.6|752.9|752.3|19
1649397900000|2022-04-08 06:05:00|753.2|752.6|753.1|752.5|753.4|752.8|752.9|752.3|36
1649398200000|2022-04-08 06:10:00|752.9|752.3|753.1|752.5|753.4|752.8|752.9|752.3|12
1649398500000|2022-04-08 06:15:00|753|752.4|753.2|752.6|753.3|752.7|753|752.4|14
1649398800000|2022-04-08 06:20:00|753.1|752.5|753.3|752.7|753.4|752.8|753.1|752.5|20
1649399100000|2022-04-08 06:25:00|753.2|752.6|752.9|752.3|753.2|752.6|752.9|752.3|7
1649399400000|2022-04-08 06:30:00|752.7|752.1|752.7|752.1|752.9|752.3|752.6|752|35
1649399700000|2022-04-08 06:35:00|752.8|752.2|752.6|752|752.9|752.3|752.6|752|12
1649400000000|2022-04-08 06:40:00|752.7|752.1|752.5|751.9|752.9|752.3|752.3|751.7|20
1649400300000|2022-04-08 06:45:00|752.4|751.8|752.3|751.7|752.5|751.9|752.3|751.7|8
1649400600000|2022-04-08 06:50:00|752.1|751.5|752.1|751.5|752.2|751.6|751.6|751|79
1649400900000|2022-04-08 06:55:00|752.2|751.6|752.4|751.8|752.4|751.8|752.1|751.5|12
1649401200000|2022-04-08 07:00:00|752.3|751.7|752.1|751.5|752.7|752.1|752.1|751.5|8
1649401500000|2022-04-08 07:05:00|752|751.4|751.6|751|752|751.4|751.4|750.8|13
1649401800000|2022-04-08 07:10:00|751.8|751.2|751.4|750.8|751.9|751.3|751.3|750.7|4
1649402100000|2022-04-08 07:15:00|751.3|750.7|751.9|751.3|751.9|751.3|751.3|750.7|29
1649402400000|2022-04-08 07:20:00|752|751.4|751.5|750.9|752|751.4|751.3|750.7|16
1649402700000|2022-04-08 07:25:00|751.6|751|751.1|750.5|751.6|751|750.8|750.2|14
1649403000000|2022-04-08 07:30:00|751|750.4|750.7|750.1|751.1|750.5|750.3|749.7|97
1649403300000|2022-04-08 07:35:00|750.8|750.2|750.6|750|750.9|750.3|750.3|749.7|134
1649403600000|2022-04-08 07:40:00|750.4|749.8|750.7|750.1|750.8|750.2|750.4|749.8|55
1649403900000|2022-04-08 07:45:00|750.6|750|751.4|750.8|751.5|750.9|750.5|749.9|6
1649404200000|2022-04-08 07:50:00|751.5|750.9|751.6|751|751.7|751.1|751.5|750.9|5
1649404500000|2022-04-08 07:55:00|751.5|750.9|751.8|751.2|751.9|751.3|751.5|750.9|7
1649404800000|2022-04-08 08:00:00|751.7|751.1|751.5|750.9|751.7|751.1|751.4|750.8|23
1649405100000|2022-04-08 08:05:00|751.4|750.8|751.5|750.9|751.7|751.1|750.6|750|64
1649405400000|2022-04-08 08:10:00|751.4|750.8|750.5|749.9|751.4|750.8|750.5|749.9|18
1649405700000|2022-04-08 08:15:00|750.6|750|750.6|750|750.7|750.1|750.2|749.6|28
1649406000000|2022-04-08 08:20:00|750.7|750.1|750.8|750.2|751.1|750.5|750.6|750|20
1649406300000|2022-04-08 08:25:00|750.7|750.1|750.7|750.1|750.8|750.2|750.6|750|14
1649406600000|2022-04-08 08:30:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|34
1649406900000|2022-04-08 08:35:00|750.5|749.9|750.8|750.2|751.1|750.5|750.4|749.8|16
1649407200000|2022-04-08 08:40:00|750.7|750.1|750.2|749.6|750.7|750.1|750.1|749.5|22
1649407500000|2022-04-08 08:45:00|750.3|749.7|750.1|749.5|750.6|750|750|749.4|27
1649407800000|2022-04-08 08:50:00|750.3|749.7|750.3|749.7|750.7|750.1|750.2|749.6|22
1649408100000|2022-04-08 08:55:00|750.2|749.6|750.6|750|750.6|750|750.1|749.5|20
1649408400000|2022-04-08 09:00:00|750.5|749.9|749.4|748.8|750.8|750.2|749.4|748.8|261
1649408700000|2022-04-08 09:05:00|749.6|749|749.5|748.9|749.9|749.3|749.3|748.7|51
1649409000000|2022-04-08 09:10:00|749.4|748.8|749.6|749|749.8|749.2|749.2|748.6|73
1649409300000|2022-04-08 09:15:00|749.4|748.8|749.7|749.1|749.7|749.1|749.2|748.6|28
1649409600000|2022-04-08 09:20:00|749.4|748.8|749.7|749.1|749.8|749.2|749.4|748.8|43
1649409900000|2022-04-08 09:25:00|749.6|749|749.7|749.1|749.7|749.1|749.6|749|24
1649410200000|2022-04-08 09:30:00|749.6|749|749.7|749.1|749.7|749.1|749.5|748.9|18
1649410500000|2022-04-08 09:35:00|749.6|749|749.4|748.8|749.6|749|749.2|748.6|139
1649410800000|2022-04-08 09:40:00|749.3|748.7|749.2|748.6|749.6|749|749.2|748.6|14
1649411100000|2022-04-08 09:45:00|749.3|748.7|749.2|748.6|749.4|748.8|749.1|748.5|92
1649411400000|2022-04-08 09:50:00|749.3|748.7|749|748.4|749.3|748.7|749|748.4|102
1649411700000|2022-04-08 09:55:00|749.1|748.5|749.2|748.6|749.4|748.8|748.9|748.3|69
1649412000000|2022-04-08 10:00:00|749.4|748.8|749.6|749|749.7|749.1|749.3|748.7|37
1649412300000|2022-04-08 10:05:00|749.5|748.9|748.2|747.6|749.5|748.9|748.1|747.5|184
1649412600000|2022-04-08 10:10:00|748.1|747.5|748.8|748.2|748.9|748.3|748.1|747.5|144
1649412900000|2022-04-08 10:15:00|748.7|748.1|749|748.4|749.3|748.7|748.4|747.8|20
1649413200000|2022-04-08 10:20:00|749.1|748.5|748.2|747.6|749.1|748.5|748.2|747.6|60
1649413500000|2022-04-08 10:25:00|748.1|747.5|748.4|747.8|748.6|748|748|747.4|42
1649413800000|2022-04-08 10:30:00|748.5|747.9|748.7|748.1|748.8|748.2|748.5|747.9|29
1649414100000|2022-04-08 10:35:00|748.6|748|748.7|748.1|748.8|748.2|748.5|747.9|204
1649414400000|2022-04-08 10:40:00|748.8|748.2|748.6|748|748.8|748.2|748.6|748|27
1649414700000|2022-04-08 10:45:00|748.5|747.9|748.7|748.1|748.8|748.2|748.5|747.9|43
1649415000000|2022-04-08 10:50:00|749|748.4|749.8|749.2|749.8|749.2|749|748.4|130
1649415300000|2022-04-08 10:55:00|749.9|749.3|750.1|749.5|750.1|749.5|749.5|748.9|45
1649415600000|2022-04-08 11:00:00|750.3|749.7|750.5|749.9|750.8|750.2|750.2|749.6|43
1649415900000|2022-04-08 11:05:00|750.6|750|750.3|749.7|750.7|750.1|750|749.4|140
1649416200000|2022-04-08 11:10:00|750.2|749.6|750.8|750.2|750.8|750.2|750|749.4|23
1649416500000|2022-04-08 11:15:00|751|750.4|751.1|750.5|751.3|750.7|750.8|750.2|9
1649416800000|2022-04-08 11:20:00|751|750.4|751.6|751|752|751.4|751|750.4|48
1649417100000|2022-04-08 11:25:00|751.8|751.2|751.5|750.9|752.5|751.9|751.5|750.9|41
1649417400000|2022-04-08 11:30:00|751.6|751|751.4|750.8|751.8|751.2|751.3|750.7|27
1649417700000|2022-04-08 11:35:00|751.5|750.9|751.7|751.1|752|751.4|751.5|750.9|17
1649418000000|2022-04-08 11:40:00|751.6|751|751.8|751.2|752.1|751.5|751.5|750.9|51
1649418300000|2022-04-08 11:45:00|752|751.4|752|751.4|752.3|751.7|751.8|751.2|52
1649418600000|2022-04-08 11:50:00|751.9|751.3|752.8|752.2|753.3|752.7|751.9|751.3|442
1649418900000|2022-04-08 11:55:00|753|752.4|753.8|753.2|754|753.4|752.9|752.3|119
1649419200000|2022-04-08 12:00:00|754|753.4|754.7|754.1|754.9|754.3|753.6|753|149
1649419500000|2022-04-08 12:05:00|754.8|754.2|755.7|755.1|755.8|755.2|754.5|753.9|326
1649419800000|2022-04-08 12:10:00|755.6|755|756.4|755.8|757.1|756.5|755.5|754.9|451
1649420100000|2022-04-08 12:15:00|756.3|755.7|756.9|756.3|757.1|756.5|756.2|755.6|231
1649420400000|2022-04-08 12:20:00|756.7|756.1|756.7|756.1|757.2|756.6|756.7|756.1|355
1649420700000|2022-04-08 12:25:00|756.8|756.2|756.5|755.9|757.4|756.8|756.1|755.5|325
1649421000000|2022-04-08 12:30:00|756.4|755.8|755.8|755.2|756.4|755.8|755.6|755|151
1649421300000|2022-04-08 12:35:00|755.9|755.3|755.8|755.2|756.1|755.5|755.3|754.7|213
1649421600000|2022-04-08 12:40:00|756.1|755.5|755.7|755.1|756.4|755.8|755.2|754.6|687
1649424600000|2022-04-08 13:30:00|756.7|756.1|758.5|757.9|759.4|758.8|756.4|755.8|2471
1649424900000|2022-04-08 13:35:00|758.7|758.1|758.4|757.8|759|758.4|757.2|756.6|961
1649425200000|2022-04-08 13:40:00|758.3|757.7|759.1|758.5|760.2|759.6|758.3|757.7|1084
1649425500000|2022-04-08 13:45:00|759|758.4|760.5|759.9|760.8|760.2|758|757.4|1513
1649425800000|2022-04-08 13:50:00|760.7|760.1|759.1|758.5|760.9|760.3|758.4|757.8|1225
1649426100000|2022-04-08 13:55:00|759.2|758.6|760.6|760|760.9|760.3|759.1|758.5|749
1649426400000|2022-04-08 14:00:00|760.5|759.9|760.7|760.1|761.9|761.3|760.1|759.5|913
1649426700000|2022-04-08 14:05:00|760.8|760.2|760.5|759.9|761.3|760.7|760.1|759.5|929
1649427000000|2022-04-08 14:10:00|760.7|760.1|761|760.4|762.2|761.6|760.7|760.1|761
1649427300000|2022-04-08 14:15:00|761.2|760.6|759.7|759.1|761.4|760.8|758.2|757.6|1214
1649427600000|2022-04-08 14:20:00|759.4|758.8|759|758.4|759.9|759.3|758.7|758.1|693
1649427900000|2022-04-08 14:25:00|759.2|758.6|759.5|758.9|760.2|759.6|759.2|758.6|898
1649428200000|2022-04-08 14:30:00|759.7|759.1|759.7|759.1|760.7|760.1|759.2|758.6|667
1649428500000|2022-04-08 14:35:00|759.5|758.9|759.8|759.2|760|759.4|759.2|758.6|621
1649428800000|2022-04-08 14:40:00|759.7|759.1|759.6|759|760.3|759.7|759.5|758.9|497
1649429100000|2022-04-08 14:45:00|759.8|759.2|759.8|759.2|760.3|759.7|759.2|758.6|498
1649429400000|2022-04-08 14:50:00|759.6|759|759.3|758.7|760.7|760.1|758.7|758.1|471
1649429700000|2022-04-08 14:55:00|759.5|758.9|760.4|759.8|760.6|760|759.3|758.7|1521
1649430000000|2022-04-08 15:00:00|760.3|759.7|762.2|761.6|762.4|761.8|760.1|759.5|2033
1649430300000|2022-04-08 15:05:00|762.3|761.7|761.7|761.1|762.3|761.7|761.5|760.9|1209
1649430600000|2022-04-08 15:10:00|761.6|761|762.5|761.9|762.5|761.9|761.2|760.6|634
1649430900000|2022-04-08 15:15:00|762.4|761.8|763.2|762.6|763.5|762.9|762|761.4|1044
1649431200000|2022-04-08 15:20:00|763.3|762.7|763|762.4|763.5|762.9|762.7|762.1|594
1649431500000|2022-04-08 15:25:00|763.2|762.6|763.5|762.9|763.9|763.3|762.8|762.2|688
1649431800000|2022-04-08 15:30:00|763.6|763|763.4|762.8|763.9|763.3|763.1|762.5|881
1649432100000|2022-04-08 15:35:00|763.5|762.9|762.4|761.8|763.7|763.1|761.6|761|1276
1649432400000|2022-04-08 15:40:00|762.1|761.5|763|762.4|763.4|762.8|761.9|761.3|1248
1649432700000|2022-04-08 15:45:00|763.1|762.5|761.8|761.2|763.1|762.5|761.6|761|554
1649433000000|2022-04-08 15:50:00|761.9|761.3|761.6|761|762.4|761.8|760.6|760|704
1649433300000|2022-04-08 15:55:00|761.8|761.2|762.7|761.2|762.8|762|761.3|760.7|1015
1649433600000|2022-04-08 16:00:00|761.5|760|758.2|757.6|761.6|760.1|751.1|750.5|6264
1649433900000|2022-04-08 16:05:00|758.3|757.7|759.6|759|761.3|760.7|758.2|757.6|1597
1649434200000|2022-04-08 16:10:00|759.5|758.9|758.6|758|760|759.4|757.9|757.3|971
1649434500000|2022-04-08 16:15:00|758.7|758.1|761.8|761.2|761.8|761.2|757.9|757.3|1072
1649434800000|2022-04-08 16:20:00|761.6|761|761.1|760.5|761.6|761|760.4|759.8|628
1649435100000|2022-04-08 16:25:00|761.2|760.6|760.9|760.3|761.3|760.7|760.1|759.5|592
1649435400000|2022-04-08 16:30:00|761|760.4|765.9|765.3|766.2|765.6|760.9|760.3|1479
1649435700000|2022-04-08 16:35:00|766.2|765.6|764.8|764.2|766.8|766.2|764.8|764.2|2337
1649436000000|2022-04-08 16:40:00|765|764.4|764.9|764.3|765.4|764.8|764.3|763.7|999
1649436300000|2022-04-08 16:45:00|765.2|764.6|765.2|764.6|765.4|764.8|764.4|763.8|636
1649436600000|2022-04-08 16:50:00|765.1|764.5|763|762.4|765.3|764.7|762.9|762.3|456
1649436900000|2022-04-08 16:55:00|763.1|762.5|763.7|763.1|764.5|763.9|763.1|762.5|395
1649437200000|2022-04-08 17:00:00|763.8|763.2|764.4|763.8|764.7|764.1|763.4|762.8|276
1649437500000|2022-04-08 17:05:00|764.2|763.6|764.1|763.5|765|764.4|764.1|763.5|335
1649437800000|2022-04-08 17:10:00|764.2|763.6|763.4|762.8|764.4|763.8|762.6|762|764
1649438100000|2022-04-08 17:15:00|763.3|762.7|762.9|762.3|763.7|763.1|762.9|762.3|620
1649438400000|2022-04-08 17:20:00|763|762.4|763|762.4|763.5|762.9|762.8|762.2|713
1649438700000|2022-04-08 17:25:00|763.1|762.5|761.8|761.2|763.5|762.9|761.6|761|239
1649439000000|2022-04-08 17:30:00|761.6|761|760.8|760.2|762|761.4|760.3|759.7|456
1649439300000|2022-04-08 17:35:00|761|760.4|762.2|761.6|762.4|761.8|760.9|760.3|462
1649439600000|2022-04-08 17:40:00|762.3|761.7|762.8|762.2|763|762.4|761.8|761.2|464
1649439900000|2022-04-08 17:45:00|762.7|762.1|760.6|760|762.8|762.2|760.2|759.6|1756
1649440200000|2022-04-08 17:50:00|760.7|760.1|761.5|760.9|761.7|761.1|760.4|759.8|833
1649440500000|2022-04-08 17:55:00|761.7|761.1|761.5|760.9|762.5|761.9|761|760.4|631
1649440800000|2022-04-08 18:00:00|761.7|761.1|763.2|762.6|763.7|763.1|761.2|760.6|986
1649441100000|2022-04-08 18:05:00|763|762.4|764|763.4|764|763.4|763|762.4|2514
1649441400000|2022-04-08 18:10:00|764.2|763.6|762.7|762.1|765.2|764.6|762.7|762.1|8117
1649441700000|2022-04-08 18:15:00|763|762.4|762.4|761.8|763|762.4|761.2|760.6|4065
1649635200000|2022-04-11 00:00:00|761.2|760.6|765.4|764.8|766.1|765.5|760.3|759.7|1340
1649635500000|2022-04-11 00:05:00|765.5|764.9|764.2|763.6|765.5|764.9|762.7|762.1|1932
1649635800000|2022-04-11 00:10:00|764.1|763.5|764.1|763.5|764.3|763.7|762.9|762.3|142
1649636100000|2022-04-11 00:15:00|764|763.4|764.9|764.3|765.2|764.6|764|763.4|170
1649636400000|2022-04-11 00:20:00|765|764.4|764.7|764.1|765|764.4|764.3|763.7|335
1649636700000|2022-04-11 00:25:00|764.5|763.9|764.6|764|764.7|764.1|764.2|763.6|31
1649637000000|2022-04-11 00:30:00|764.5|763.9|764.6|764|764.8|764.2|764.2|763.6|195
1649637300000|2022-04-11 00:35:00|764.5|763.9|763.6|763|764.7|764.1|763.2|762.6|200
1649637600000|2022-04-11 00:40:00|763.7|763.1|764.2|763.6|764.4|763.8|763.5|762.9|27
1649637900000|2022-04-11 00:45:00|764.4|763.8|764.8|764.2|764.9|764.3|764|763.4|89
1649638200000|2022-04-11 00:50:00|764.7|764.1|765.5|764.9|765.5|764.9|764.7|764.1|66
1649638500000|2022-04-11 00:55:00|765.4|764.8|765.1|764.5|765.5|764.9|765|764.4|86
1649638800000|2022-04-11 01:00:00|765|764.4|764|763.4|765|764.4|763.5|762.9|126
1649639100000|2022-04-11 01:05:00|764.1|763.5|765.2|764.6|765.3|764.7|763.8|763.2|1580
1649639400000|2022-04-11 01:10:00|765.3|764.7|765.2|764.6|765.7|765.1|765.2|764.6|65
1649639700000|2022-04-11 01:15:00|765.3|764.7|765.2|764.6|765.7|765.1|765.2|764.6|54
1649640000000|2022-04-11 01:20:00|765.3|764.7|765.4|764.8|765.7|765.1|765.2|764.6|24
1649640300000|2022-04-11 01:25:00|765.2|764.6|765.4|764.8|765.5|764.9|765.2|764.6|14
1649640600000|2022-04-11 01:30:00|765.3|764.7|765.1|764.5|765.7|765.1|764.9|764.3|104
1649640900000|2022-04-11 01:35:00|764.9|764.3|764.9|764.3|765.6|765|764.7|764.1|81
1649641200000|2022-04-11 01:40:00|765|764.4|765|764.4|765.2|764.6|764.5|763.9|34
1649641500000|2022-04-11 01:45:00|765.1|764.5|765.5|764.9|765.6|765|765.1|764.5|23
1649641800000|2022-04-11 01:50:00|765.7|765.1|766.1|765.5|766.7|766.1|765.6|765|199
1649642100000|2022-04-11 01:55:00|766|765.4|766.7|766.1|766.7|766.1|765.9|765.3|58
1649642400000|2022-04-11 02:00:00|766.8|766.2|766.6|766|766.9|766.3|766.2|765.6|114
1649642700000|2022-04-11 02:05:00|766.4|765.8|766.6|766|766.9|766.3|766.3|765.7|30
1649643000000|2022-04-11 02:10:00|766.7|766.1|765.7|765.1|766.8|766.2|765.7|765.1|109
1649643300000|2022-04-11 02:15:00|765.6|765|766.1|765.5|766.2|765.6|765.6|765|98
1649643600000|2022-04-11 02:20:00|766|765.4|765.7|765.1|766.1|765.5|765.4|764.8|42
1649643900000|2022-04-11 02:25:00|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|27
1649644200000|2022-04-11 02:30:00|766.3|765.7|766.4|765.8|766.4|765.8|765.7|765.1|57
1649644500000|2022-04-11 02:35:00|766.5|765.9|766.9|766.3|767|766.4|766.4|765.8|47
1649644800000|2022-04-11 02:40:00|766.8|766.2|766.8|766.2|766.9|766.3|766.5|765.9|29
1649645100000|2022-04-11 02:45:00|766.7|766.1|767.2|766.6|767.9|767.3|766.7|766.1|80
1649645400000|2022-04-11 02:50:00|767.1|766.5|767.1|766.5|767.2|766.6|766.7|766.1|49
1649645700000|2022-04-11 02:55:00|766.9|766.3|766.7|766.1|767.2|766.6|766.7|766.1|34
1649646000000|2022-04-11 03:00:00|766.9|766.3|766.4|765.8|766.9|766.3|766.2|765.6|40
1649646300000|2022-04-11 03:05:00|766.3|765.7|765.9|765.3|766.5|765.9|765.8|765.2|52
1649646600000|2022-04-11 03:10:00|765.8|765.2|765.5|764.9|766|765.4|765.4|764.8|30
1649646900000|2022-04-11 03:15:00|765.4|764.8|765.5|764.9|765.6|765|765.4|764.8|7
1649647200000|2022-04-11 03:20:00|765.4|764.8|765.3|764.7|765.6|765|765.2|764.6|4
1649647500000|2022-04-11 03:25:00|765.4|764.8|765.4|764.8|765.5|764.9|765.4|764.8|2
1649647800000|2022-04-11 03:30:00|765.5|764.9|765.5|764.9|765.6|765|765.3|764.7|41
1649648100000|2022-04-11 03:35:00|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|5
1649648400000|2022-04-11 03:40:00|765.3|764.7|765.4|764.8|765.4|764.8|765.2|764.6|44
1649648700000|2022-04-11 03:45:00|765.5|764.9|765.7|765.1|765.9|765.3|765.4|764.8|50
1649649000000|2022-04-11 03:50:00|||||||||5
1649649300000|2022-04-11 03:55:00|765.8|765.2|765.8|765.2|765.8|765.2|765.7|765.1|9
1649649600000|2022-04-11 04:00:00|765.7|765.1|765.8|765.2|765.9|765.3|765.7|765.1|11
1649649900000|2022-04-11 04:05:00|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|16
1649650200000|2022-04-11 04:10:00|766|765.4|766.2|765.6|766.2|765.6|766|765.4|0
1649650500000|2022-04-11 04:15:00|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|109
1649650800000|2022-04-11 04:20:00|766.2|765.6|766.4|765.8|766.6|766|766.2|765.6|68
1649651100000|2022-04-11 04:25:00|766.3|765.7|766.6|766|766.6|766|766.3|765.7|8
1649651400000|2022-04-11 04:30:00|766.7|766.1|766.4|765.8|766.8|766.2|766.4|765.8|18
1649651700000|2022-04-11 04:35:00|766.5|765.9|766.4|765.8|766.6|766|766.4|765.8|1
1649652000000|2022-04-11 04:40:00|766.3|765.7|766.9|766.3|766.9|766.3|766.3|765.7|15
1649652300000|2022-04-11 04:45:00|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|5
1649652600000|2022-04-11 04:50:00|767.3|766.7|767.7|767.1|767.7|767.1|767.3|766.7|51
1649652900000|2022-04-11 04:55:00|767.6|767|767.7|767.1|767.7|767.1|767.6|767|17
1649653200000|2022-04-11 05:00:00|767.6|767|767.4|766.8|767.6|767|767.4|766.8|33
1649653500000|2022-04-11 05:05:00|767.3|766.7|766.8|766.2|767.3|766.7|766.8|766.2|27
1649653800000|2022-04-11 05:10:00|766.7|766.1|766.7|766.1|766.7|766.1|766.5|765.9|9
1649654100000|2022-04-11 05:15:00|766.6|766|765.9|765.3|766.6|766|765.9|765.3|61
1649654400000|2022-04-11 05:20:00|766.2|765.6|765.9|765.3|766.2|765.6|765.8|765.2|4452
1649654700000|2022-04-11 05:25:00|766|765.4|765.7|765.1|766.3|765.7|765.5|764.9|53
1649655000000|2022-04-11 05:30:00|765.8|765.2|765.8|765.2|766.3|765.7|765.8|765.2|23
1649655300000|2022-04-11 05:35:00|765.7|765.1|765.9|765.3|765.9|765.3|765.5|764.9|7
1649655600000|2022-04-11 05:40:00|766|765.4|766.1|765.5|766.2|765.6|765.8|765.2|40
1649655900000|2022-04-11 05:45:00|766|765.4|766.2|765.6|766.2|765.6|765.8|765.2|22
1649656200000|2022-04-11 05:50:00|766|765.4|766.3|765.7|766.3|765.7|765.8|765.2|11
1649656500000|2022-04-11 05:55:00|766.2|765.6|765.9|765.3|766.3|765.6|765.8|765.2|73
1649656800000|2022-04-11 06:00:00|766.1|765.5|766.3|765.7|766.4|765.8|766|765.4|8
1649657100000|2022-04-11 06:05:00|766.1|765.5|766.2|765.6|766.3|765.7|765.8|765.2|36
1649657400000|2022-04-11 06:10:00|766.1|765.5|766.3|765.7|766.6|766|766.1|765.5|52
1649657700000|2022-04-11 06:15:00|766.2|765.6|766.4|765.8|766.5|765.9|766|765.4|43
1649658000000|2022-04-11 06:20:00|766.3|765.7|766.5|765.9|766.8|766.2|766|765.4|41
1649658300000|2022-04-11 06:25:00|766.6|766|766.5|765.9|767|766.4|766.5|765.9|16
1649658600000|2022-04-11 06:30:00|766.6|766|766.3|765.7|766.6|766|765.9|765.3|42
1649658900000|2022-04-11 06:35:00|766.2|765.6|766.8|766.2|766.9|766.3|766|765.4|19
1649659200000|2022-04-11 06:40:00|766.6|766|767.9|767.3|768|767.4|766.6|766|97
1649659500000|2022-04-11 06:45:00|768|767.4|768.1|767.5|768.1|767.5|767.4|766.8|16
1649659800000|2022-04-11 06:50:00|768|767.4|768.2|767.6|768.7|768.1|767.8|767.2|77
1649660100000|2022-04-11 06:55:00|768.3|767.7|768.4|767.8|768.5|767.9|768.1|767.5|15
1649660400000|2022-04-11 07:00:00|768.5|767.9|768.3|767.7|768.6|768|768.3|767.7|44
1649660700000|2022-04-11 07:05:00|768.2|767.6|768.1|767.5|768.3|767.7|768|767.4|29
1649661000000|2022-04-11 07:10:00|768.2|767.6|767.3|766.7|768.2|767.6|766.8|766.2|52
1649661300000|2022-04-11 07:15:00|767.2|766.6|766.9|766.3|767.4|766.8|766.8|766.2|31
1649661600000|2022-04-11 07:20:00|766.8|766.2|767.1|766.5|767.4|766.8|766.8|766.2|93
1649661900000|2022-04-11 07:25:00|767|766.4|767.3|766.7|767.4|766.8|767|766.4|37
1649662200000|2022-04-11 07:30:00|767.1|766.5|767.8|767.2|767.8|767.2|767|766.4|30
1649662500000|2022-04-11 07:35:00|768|767.4|767.6|767|768|767.4|767.3|766.7|188
1649662800000|2022-04-11 07:40:00|767.8|767.2|767.3|766.7|767.8|767.2|767.2|766.6|66
1649663100000|2022-04-11 07:45:00|767.5|766.9|767.7|767.1|768.5|767.9|767.3|766.7|73
1649663400000|2022-04-11 07:50:00|767.8|767.2|767.4|766.8|767.8|767.2|767.1|766.5|179
1649663700000|2022-04-11 07:55:00|767.6|767|768|767.4|768|767.4|767.4|766.8|102
1649664000000|2022-04-11 08:00:00|767.8|767.2|768.1|767.5|768.2|767.6|767.7|767.1|111
1649664300000|2022-04-11 08:05:00|768|767.4|768.2|767.6|768.2|767.6|767.7|767.1|13
1649664600000|2022-04-11 08:10:00|768.4|767.8|768.5|767.9|769|768.4|768.4|767.8|66
1649664900000|2022-04-11 08:15:00|768.4|767.8|767.6|767|768.5|767.9|767.6|767|32
1649665200000|2022-04-11 08:20:00|767.5|766.9|767.8|767.2|768|767.4|767.5|766.9|34
1649665500000|2022-04-11 08:25:00|767.7|767.1|767.4|766.8|768|767.4|767.4|766.8|28
1649665800000|2022-04-11 08:30:00|767.2|766.6|767.8|767.2|767.8|767.2|766.9|766.3|90
1649666100000|2022-04-11 08:35:00|768.2|767.6|768.1|767.5|768.6|768|768|767.4|395
1649666400000|2022-04-11 08:40:00|768|767.4|768|767.4|768.3|767.7|768|767.4|9
1649666700000|2022-04-11 08:45:00|767.8|767.2|768.5|767.9|768.8|768.2|767.6|767|117
1649667000000|2022-04-11 08:50:00|768.8|768.2|768.7|768.1|768.8|768.2|768.4|767.8|95
1649667300000|2022-04-11 08:55:00|768.6|768|768.8|768.2|768.9|768.3|768.4|767.8|22
1649667600000|2022-04-11 09:00:00|768.7|768.1|768.4|767.8|768.7|768.1|768.3|767.7|23
1649667900000|2022-04-11 09:05:00|768.3|767.7|767.8|767.2|768.3|767.7|767.7|767.1|15
1649668200000|2022-04-11 09:10:00|767.9|767.3|768.1|767.5|768.3|767.7|767.9|767.3|19
1649668500000|2022-04-11 09:15:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|4
1649668800000|2022-04-11 09:20:00|768.3|767.7|768.4|767.8|768.7|768.1|768.3|767.7|27
1649669100000|2022-04-11 09:25:00|768.5|767.9|768.8|768.2|768.9|768.3|768.5|767.9|18
1649669400000|2022-04-11 09:30:00|768.9|768.3|769.1|768.5|769.3|768.7|768.8|768.2|78
1649669700000|2022-04-11 09:35:00|769.2|768.6|768.9|768.3|769.2|768.6|768.8|768.2|165
1649670000000|2022-04-11 09:40:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|10
1649670300000|2022-04-11 09:45:00|768.8|768.2|768.8|768.2|769|768.4|768.8|768.2|38
1649670600000|2022-04-11 09:50:00|768.5|767.9|768.9|768.3|768.9|768.3|768.5|767.9|22
1649670900000|2022-04-11 09:55:00|768.8|768.2|768.8|768.2|769|768.4|768.8|768.2|15
1649671200000|2022-04-11 10:00:00|769|768.4|768.8|768.2|769.3|768.7|768.8|768.2|37
1649671500000|2022-04-11 10:05:00|768.9|768.3|768|767.4|769|768.4|768|767.4|91
1649671800000|2022-04-11 10:10:00|768.1|767.5|767.5|766.9|768.7|768.1|767.5|766.9|62
1649672100000|2022-04-11 10:15:00|767.6|767|767.9|767.3|768.1|767.5|767.6|767|26
1649672400000|2022-04-11 10:20:00|768|767.4|767.5|766.9|768|767.4|767.5|766.9|31
1649672700000|2022-04-11 10:25:00|767.7|767.1|766.8|766.2|767.9|767.3|766.8|766.2|40
1649673000000|2022-04-11 10:30:00|766.9|766.3|767.1|766.5|767.1|766.5|766.7|766.1|48
1649673300000|2022-04-11 10:35:00|767.2|766.6|767.1|766.5|767.3|766.7|766.8|766.2|12
1649673600000|2022-04-11 10:40:00|767.2|766.6|767.3|766.7|767.5|766.9|767.1|766.5|111
1649673900000|2022-04-11 10:45:00|767.2|766.6|767.3|766.7|767.5|766.9|766.8|766.2|58
1649674200000|2022-04-11 10:50:00|767.4|766.8|767.4|766.8|767.5|766.9|767.1|766.5|5
1649674500000|2022-04-11 10:55:00|767.5|766.9|768.3|767.7|768.3|767.7|767.4|766.8|339
1649674800000|2022-04-11 11:00:00|768.4|767.8|768.8|768.2|769.2|768.6|768.4|767.8|49
1649675100000|2022-04-11 11:05:00|768.9|768.3|768.8|768.2|768.9|768.3|768.7|768.1|10
1649675400000|2022-04-11 11:10:00|769.3|768.7|770.1|769.5|770.3|769.7|769.3|768.7|139
1649675700000|2022-04-11 11:15:00|770|769.4|769.8|769.2|770.3|769.7|769.7|769.1|139
1649676000000|2022-04-11 11:20:00|769.9|769.3|769.8|769.2|770.3|769.7|769.8|769.2|57
1649676300000|2022-04-11 11:25:00|769.9|769.3|768.9|768.3|769.9|769.3|768.3|767.7|340
1649676600000|2022-04-11 11:30:00|769|768.4|768.3|767.7|769.2|768.6|768.2|767.6|363
1649676900000|2022-04-11 11:35:00|768.2|767.6|768.3|767.7|768.4|767.8|767.9|767.3|218
1649677200000|2022-04-11 11:40:00|768.2|767.6|768|767.4|768.3|767.7|767.9|767.3|44
1649677500000|2022-04-11 11:45:00|767.9|767.3|767.7|767.1|768.1|767.5|767.6|767|62
1649677800000|2022-04-11 11:50:00|767.6|767|767.8|767.2|768|767.4|767.5|766.9|101
1649678100000|2022-04-11 11:55:00|767.7|767.1|767.4|766.8|767.8|767.2|767.4|766.8|53
1649678400000|2022-04-11 12:00:00|767.5|766.9|767.7|767.1|768.3|767.7|767.4|766.8|131
1649678700000|2022-04-11 12:05:00|767.9|767.3|768.2|767.6|768.4|767.8|767.9|767.3|261
1649679000000|2022-04-11 12:10:00|768.3|767.7|767.6|767|768.3|767.7|767.6|767|102
1649679300000|2022-04-11 12:15:00|767.7|767.1|768.5|767.9|768.5|767.9|767.7|767.1|86
1649679600000|2022-04-11 12:20:00|768.6|768|769.4|768.8|769.4|768.8|768.2|767.6|397
1649679900000|2022-04-11 12:25:00|769.5|768.9|770|769.4|770.1|769.5|769.4|768.8|231
1649680200000|2022-04-11 12:30:00|770.1|769.5|770.4|769.8|770.7|770.1|769.8|769.2|354
1649680500000|2022-04-11 12:35:00|770.3|769.7|769.9|769.3|770.3|769.7|769.8|769.2|199
1649680800000|2022-04-11 12:40:00|770|769.4|770.1|769.5|770.4|769.8|769.8|769.2|653
1649683800000|2022-04-11 13:30:00|770.3|769.7|772|771.4|772.5|771.9|769.5|768.9|3119
1649684100000|2022-04-11 13:35:00|771.5|770.9|767.7|767.1|771.5|770.9|767.5|766.9|2227
1649684400000|2022-04-11 13:40:00|767.6|767|766.4|765.8|767.6|767|765.7|765.1|1714
1649684700000|2022-04-11 13:45:00|766.3|765.7|765.5|764.9|767.4|766.8|765.3|764.7|2001
1649685000000|2022-04-11 13:50:00|765.6|765|764.5|763.9|766|765.4|764.3|763.7|669
1649685300000|2022-04-11 13:55:00|764.8|764.2|765.9|765.3|766.1|765.5|764.3|763.7|572
1649685600000|2022-04-11 14:00:00|765.8|765.2|766.8|766.2|767|766.4|765.8|765.2|394
1649685900000|2022-04-11 14:05:00|766.6|766|767.2|766.6|767.5|766.9|766.6|766|964
1649686200000|2022-04-11 14:10:00|767.1|766.5|767.7|767.1|767.7|767.1|766.5|765.9|4669
1649686500000|2022-04-11 14:15:00|767.5|766.9|768.4|767.8|768.6|768|766.7|766.1|458
1649686800000|2022-04-11 14:20:00|768.5|767.9|769.3|768.7|770.2|769.6|768.2|767.6|1467
1649687100000|2022-04-11 14:25:00|769.4|768.8|769.3|768.7|770|769.4|769|768.4|344
1649687400000|2022-04-11 14:30:00|769.2|768.6|766.9|766.3|769.3|768.7|766.9|766.3|448
1649687700000|2022-04-11 14:35:00|767|766.4|765.2|764.6|767|766.4|764.5|763.9|820
1649688000000|2022-04-11 14:40:00|765.3|764.7|765.5|764.9|766|765.4|765|764.4|392
1649688300000|2022-04-11 14:45:00|765.3|764.7|765.3|764.7|765.6|765|764|763.4|415
1649688600000|2022-04-11 14:50:00|765.5|764.9|766.4|765.8|766.4|765.8|764.9|764.3|340
1649688900000|2022-04-11 14:55:00|766.1|765.5|766|765.4|766.3|765.7|765.5|764.9|737
1649689200000|2022-04-11 15:00:00|765.9|765.3|767|766.4|767.5|766.9|765.8|765.2|405
1649689500000|2022-04-11 15:05:00|766.9|766.3|766.8|766.2|767.1|766.5|766.2|765.6|717
1649689800000|2022-04-11 15:10:00|767|766.4|765.5|764.9|767.1|766.5|764.4|763.8|632
1649690100000|2022-04-11 15:15:00|765.4|764.8|764.5|763.9|765.5|764.9|764.3|763.7|404
1649690400000|2022-04-11 15:20:00|764.6|764|764.4|763.8|764.6|764|763.9|763.3|441
1649690700000|2022-04-11 15:25:00|764.5|763.9|763.9|763.3|764.6|764|763.9|763.3|571
1649691000000|2022-04-11 15:30:00|763.4|762.8|763.9|763.3|764.4|763.8|762.8|762.2|1175
1649691300000|2022-04-11 15:35:00|764.1|763.5|766.4|765.8|766.4|765.8|763.9|763.3|513
1649691600000|2022-04-11 15:40:00|766.3|765.7|765.3|764.7|766.4|765.8|765.3|764.7|322
1649691900000|2022-04-11 15:45:00|765.4|764.8|765.7|765.1|765.8|765.2|765.2|764.6|308
1649692200000|2022-04-11 15:50:00|765.6|765|765.6|765|765.8|765.2|765.1|764.5|342
1649692500000|2022-04-11 15:55:00|765.7|765.1|764.8|764.2|766.3|765.7|764.8|764.2|308
1649692800000|2022-04-11 16:00:00|764.6|764|762.5|761.9|764.8|764.2|761.8|761.2|461
1649693100000|2022-04-11 16:05:00|762.4|761.8|762.3|761.7|762.8|762.2|761.8|761.2|708
1649693400000|2022-04-11 16:10:00|762.4|761.8|763.7|763.1|763.8|763.2|762.1|761.5|1302
1649693700000|2022-04-11 16:15:00|763.6|763|763|762.4|763.8|763.2|762.3|761.7|513
1649694000000|2022-04-11 16:20:00|762.8|762.2|762.3|761.7|762.9|762.3|761.8|761.2|528
1649694300000|2022-04-11 16:25:00|762.2|761.6|761.5|760.9|762.2|761.6|761.3|760.7|882
1649694600000|2022-04-11 16:30:00|761.3|760.7|762.5|761.9|762.7|762.1|760.6|760|863
1649694900000|2022-04-11 16:35:00|762.7|762.1|761.8|761.2|762.8|762.2|761.7|761.1|1872
1649695200000|2022-04-11 16:40:00|761.7|761.1|761|760.4|762.2|761.6|761|760.4|425
1649695500000|2022-04-11 16:45:00|761.2|760.6|760.5|759.9|761.5|760.9|760.4|759.8|510
1649695800000|2022-04-11 16:50:00|760.6|760|760.2|759.6|761|760.4|760.2|759.6|764
1649696100000|2022-04-11 16:55:00|760.1|759.5|757.5|756.9|760.2|759.6|757.5|756.9|783
1649696400000|2022-04-11 17:00:00|757.7|757.1|759|758.4|759.5|758.9|757.4|756.8|732
1649696700000|2022-04-11 17:05:00|759.2|758.6|758.7|758.1|759.5|758.9|758.5|757.9|475
1649697000000|2022-04-11 17:10:00|758.6|758|758.2|757.6|758.9|758.3|758.1|757.5|488
1649697300000|2022-04-11 17:15:00|758.1|757.5|758.6|758|758.7|758.1|757.7|757.1|642
1649697600000|2022-04-11 17:20:00|758.5|757.9|758.5|757.9|758.7|758.1|758|757.4|433
1649697900000|2022-04-11 17:25:00|758.4|757.8|758|757.4|758.5|757.9|758|757.4|544
1649698200000|2022-04-11 17:30:00|757.9|757.3|757.7|757.1|758.2|757.6|757.7|757.1|577
1649698500000|2022-04-11 17:35:00|757.9|757.3|759.2|758.6|759.4|758.8|757.7|757.1|872
1649698800000|2022-04-11 17:40:00|759.1|758.5|759.5|758.9|759.8|759.2|759|758.4|312
1649699100000|2022-04-11 17:45:00|759.8|759.2|759.5|758.9|759.8|759.2|759.3|758.7|544
1649699400000|2022-04-11 17:50:00|759.4|758.8|758.7|758.1|759.4|758.8|758.7|758.1|1479
1649699700000|2022-04-11 17:55:00|758.5|757.9|759.7|759.1|759.7|759.1|758.5|757.9|761
1649700000000|2022-04-11 18:00:00|759.5|758.9|759.4|758.8|759.7|759.1|759.1|758.5|466
1649700300000|2022-04-11 18:05:00|759.3|758.7|759.9|759.3|760.2|759.6|759.3|758.7|2324
1649700600000|2022-04-11 18:10:00|760.4|759.8|760.3|759.7|761|760.4|759.4|758.8|6175
1649700900000|2022-04-11 18:15:00|760.2|759.6|760.7|760.1|760.8|760.2|760.2|759.6|2455
1649721600000|2022-04-12 00:00:00|762.2|761.6|762.8|762.2|764.2|763.6|761.7|761.1|523
1649721900000|2022-04-12 00:05:00|762.7|762.1|763.6|763|763.6|763|762.6|762|71
1649722200000|2022-04-12 00:10:00|763.5|762.9|763.8|763.2|763.8|763.2|762.7|762.1|43
1649722500000|2022-04-12 00:15:00|763.6|763|763.7|763.1|763.9|763.3|763.5|762.9|48
1649722800000|2022-04-12 00:20:00|763.6|763|763.2|762.6|763.6|763|763.1|762.5|90
1649723100000|2022-04-12 00:25:00|763.1|762.5|763.7|763.1|763.7|763.1|763|762.4|19
1649723400000|2022-04-12 00:30:00|763.6|763|763.3|762.7|763.7|763.1|763.1|762.4|38
1649723700000|2022-04-12 00:35:00|763.4|762.8|763.3|762.7|763.6|763|763|762.4|73
1649724000000|2022-04-12 00:40:00|763.2|762.6|763.6|763|763.6|763|763.1|762.5|82
1649724300000|2022-04-12 00:45:00|763.7|763.1|764.6|764|765.2|764.6|763.7|763.1|120
1649724600000|2022-04-12 00:50:00|764.5|763.9|764.6|764|764.8|764.2|764.1|763.5|34
1649724900000|2022-04-12 00:55:00|764.5|763.9|764.3|763.7|764.5|763.9|763.9|763.3|32
1649725200000|2022-04-12 01:00:00|764.5|763.9|764|763.4|764.8|764.2|763.7|763.1|48
1649725500000|2022-04-12 01:05:00|764.2|763.6|764.1|763.5|764.6|764|764.1|763.5|62
1649725800000|2022-04-12 01:10:00|764|763.4|764.6|764|764.6|764|764|763.4|32
1649726100000|2022-04-12 01:15:00|764.4|763.8|763.6|763|764.6|764|763.6|763|102
1649726400000|2022-04-12 01:20:00|763.8|763.2|764|763.4|764.1|763.5|763.6|763|226
1649726700000|2022-04-12 01:25:00|763.9|763.3|763.6|763|763.9|763.3|763.6|763|7
1649727000000|2022-04-12 01:30:00|763.8|763.2|764.1|763.5|764.1|763.5|763.6|763|18
1649727300000|2022-04-12 01:35:00|764|763.4|764.5|763.9|764.6|764|763.9|763.3|22
1649727600000|2022-04-12 01:40:00|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|0
1649727900000|2022-04-12 01:45:00|764.4|763.8|765.1|764.5|765.2|764.6|764.4|763.8|28
1649728200000|2022-04-12 01:50:00|765.2|764.6|764.8|764.2|765.2|764.6|764.7|764.1|24
1649728500000|2022-04-12 01:55:00|764.7|764.1|764.6|764|764.8|764.2|764.4|763.8|26
1649728800000|2022-04-12 02:00:00|764.5|763.9|765|764.4|765|764.4|764.5|763.9|22
1649729100000|2022-04-12 02:05:00|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|10
1649729400000|2022-04-12 02:10:00|765.2|764.6|765.2|764.6|765.4|764.8|765.1|764.5|42
1649729700000|2022-04-12 02:15:00|765.3|764.7|765.1|764.5|765.4|764.8|765.1|764.5|74
1649730000000|2022-04-12 02:20:00|765|764.4|765.3|764.7|765.4|764.8|764.8|764.2|19
1649730300000|2022-04-12 02:25:00|765.1|764.5|765.3|764.7|765.3|764.7|765.1|764.5|9
1649730600000|2022-04-12 02:30:00|765.2|764.6|765.2|764.6|765.6|765|765.2|764.6|15
1649730900000|2022-04-12 02:35:00|765.1|764.5|767.1|766.5|767.2|766.6|765.1|764.5|311
1649731200000|2022-04-12 02:40:00|767|766.4|767|766.4|767.1|766.5|766.5|765.9|39
1649731500000|2022-04-12 02:45:00|767.1|766.5|766.8|766.2|767.2|766.6|766.7|766.1|29
1649731800000|2022-04-12 02:50:00|766.9|766.3|766.9|766.3|767.1|766.5|766.7|766.1|17
1649732100000|2022-04-12 02:55:00|766.8|766.2|767|766.4|767.2|766.6|766.7|766.1|16
1649732400000|2022-04-12 03:00:00|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|24
1649732700000|2022-04-12 03:05:00|767.2|766.6|767|766.4|767.2|766.6|766.8|766.2|19
1649733000000|2022-04-12 03:10:00|766.9|766.3|766.9|766.3|767|766.4|766.6|766|8
1649733300000|2022-04-12 03:15:00|767|766.4|766.7|766.1|767|766.4|766.6|766|3
1649733600000|2022-04-12 03:20:00|766.6|766|766.8|766.2|767.1|766.5|766.6|766|5
1649733900000|2022-04-12 03:25:00|766.7|766.1|767.2|766.6|767.2|766.6|766.7|766.1|15
1649734200000|2022-04-12 03:30:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|6
1649734500000|2022-04-12 03:35:00|767.1|766.5|767|766.4|767.1|766.5|766.9|766.3|8
1649734800000|2022-04-12 03:40:00|766.9|766.3|766.8|766.2|766.9|766.3|766.6|766|17
1649735100000|2022-04-12 03:45:00|766.9|766.3|767.2|766.6|767.3|766.7|766.9|766.3|29
1649735400000|2022-04-12 03:50:00|767.1|766.5|767.3|766.7|767.4|766.8|767.1|766.5|8
1649735700000|2022-04-12 03:55:00|767.2|766.6|767.5|766.9|767.6|767|767.1|766.5|69
1649736000000|2022-04-12 04:00:00|767.4|766.8|767.5|766.9|767.6|767|767.4|766.8|23
1649736300000|2022-04-12 04:05:00|767.6|767|767.6|767|767.6|767|767.2|766.6|9
1649736600000|2022-04-12 04:10:00|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|14
1649736900000|2022-04-12 04:15:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|7
1649737200000|2022-04-12 04:20:00|767.8|767.2|768|767.4|768|767.4|767.8|767.2|37
1649737500000|2022-04-12 04:25:00|768.1|767.5|768.6|768|768.6|768|768.1|767.5|63
1649737800000|2022-04-12 04:30:00|768.5|767.9|768.4|767.8|768.5|767.9|768.1|767.5|64
1649738100000|2022-04-12 04:35:00|||||||||10
1649738400000|2022-04-12 04:40:00|768.6|768|768.6|768|768.7|768.1|768.6|768|27
1649738700000|2022-04-12 04:45:00|768.7|768.1|768.8|768.2|768.9|768.3|768.7|768.1|29
1649739000000|2022-04-12 04:50:00|768.7|768.1|768.4|767.8|768.7|768.1|768.2|767.6|43
1649739300000|2022-04-12 04:55:00|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|19
1649739600000|2022-04-12 05:00:00|768.2|767.6|768.1|767.5|768.5|767.9|768.1|767.5|74
1649739900000|2022-04-12 05:05:00|||||||||11
1649740200000|2022-04-12 05:10:00|||||||||5
1649740500000|2022-04-12 05:15:00|768.2|767.6|767.8|767.2|768.2|767.6|767.8|767.2|13
1649740800000|2022-04-12 05:20:00|767.6|767|767.7|767.1|767.7|767.1|767.6|767|15
1649741100000|2022-04-12 05:25:00|767.8|767.2|767.8|767.2|767.8|767.2|767.6|767|19
1649741400000|2022-04-12 05:30:00|768|767.4|768.1|767.5|768.2|767.6|768|767.4|25
1649741700000|2022-04-12 05:35:00|768|767.4|768.1|767.5|768.3|767.7|767.8|767.2|19
1649742000000|2022-04-12 05:40:00|768|767.4|768.1|767.5|768.1|767.5|767.8|767.2|21
1649742300000|2022-04-12 05:45:00|768.3|767.7|768.3|767.7|768.3|767.7|768.1|767.5|58
1649742600000|2022-04-12 05:50:00|768.2|767.6|768.5|767.9|768.5|767.9|768.1|767.5|111
1649742900000|2022-04-12 05:55:00|768.6|768|768.5|767.9|768.6|768|768.4|767.8|11
1649743200000|2022-04-12 06:00:00|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|9
1649743500000|2022-04-12 06:05:00|768.4|767.8|768.5|767.9|768.9|768.3|768.1|767.5|27
1649743800000|2022-04-12 06:10:00|768.6|768|768.1|767.5|768.7|768.1|768.1|767.5|22
1649744100000|2022-04-12 06:15:00|768|767.4|767.8|767.2|768.1|767.5|767.7|767.1|21
1649744400000|2022-04-12 06:20:00|767.9|767.3|767.8|767.2|767.9|767.3|767.7|767.1|9
1649744700000|2022-04-12 06:25:00|767.9|767.3|768.1|767.5|768.3|767.7|767.8|767.2|34
1649745000000|2022-04-12 06:30:00|768|767.4|768.1|767.5|768.1|767.5|767.9|767.3|19
1649745300000|2022-04-12 06:35:00|768.5|767.9|768.7|768.1|768.9|768.3|768.5|767.9|49
1649745600000|2022-04-12 06:40:00|768.6|768|768.9|768.3|768.9|768.3|768.6|768|14
1649745900000|2022-04-12 06:45:00|768.8|768.2|768.9|768.3|769|768.4|768.8|768.2|26
1649746200000|2022-04-12 06:50:00|768.8|768.2|769|768.4|769|768.4|768.5|767.9|19
1649746500000|2022-04-12 06:55:00|768.9|768.3|768.8|768.2|768.9|768.3|768.6|768|6
1649746800000|2022-04-12 07:00:00|768.6|768|768.4|767.8|768.9|768.3|768.3|767.7|11
1649747100000|2022-04-12 07:05:00|768.3|767.7|768|767.4|768.5|767.9|767.9|767.3|26
1649747400000|2022-04-12 07:10:00|768.1|767.5|767.8|767.2|768.1|767.5|767.3|766.7|28
1649747700000|2022-04-12 07:15:00|767.9|767.3|767.5|766.9|767.9|767.3|767.5|766.9|4
1649748000000|2022-04-12 07:20:00|767.6|767|768.2|767.6|768.3|767.7|767.5|766.9|17
1649748300000|2022-04-12 07:25:00|768.1|767.5|768.2|767.6|768.3|767.7|767.9|767.3|9
1649748600000|2022-04-12 07:30:00|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|18
1649748900000|2022-04-12 07:35:00|768.1|767.5|768.1|767.5|768.4|767.8|767.9|767.3|39
1649749200000|2022-04-12 07:40:00|768|767.4|767.9|767.3|768|767.4|767.9|767.3|22
1649749500000|2022-04-12 07:45:00|767.6|767|767.8|767.2|768|767.4|767.6|767|8
1649749800000|2022-04-12 07:50:00|767.7|767.1|768|767.4|768.1|767.5|767.6|767|14
1649750100000|2022-04-12 07:55:00|768.1|767.5|767.8|767.2|768.1|767.5|767.6|767|18
1649750400000|2022-04-12 08:00:00|767.7|767.1|767.7|767.1|767.8|767.2|767.6|767|9
1649750700000|2022-04-12 08:05:00|767.6|767|767.5|766.9|767.6|767|767.1|766.5|32
1649751000000|2022-04-12 08:10:00|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|13
1649751300000|2022-04-12 08:15:00|767.3|766.7|766.5|765.9|767.3|766.7|766.5|765.9|112
1649751600000|2022-04-12 08:20:00|766.3|765.7|766|765.4|766.9|766.3|765.8|765.2|91
1649751900000|2022-04-12 08:25:00|765.9|765.3|765.6|765|766.3|765.7|765.6|765|89
1649752200000|2022-04-12 08:30:00|765.9|765.3|766.2|765.6|766.5|765.9|765.8|765.2|50
1649752500000|2022-04-12 08:35:00|766.4|765.8|767|766.4|767|766.4|766|765.4|114
1649752800000|2022-04-12 08:40:00|766.9|766.3|767.5|766.9|767.5|766.9|766.9|766.3|41
1649753100000|2022-04-12 08:45:00|767.4|766.8|767.3|766.7|767.4|766.8|766.9|766.3|21
1649753400000|2022-04-12 08:50:00|767.2|766.6|767.5|766.9|767.6|767|767.1|766.5|22
1649753700000|2022-04-12 08:55:00|767.7|767.1|767.7|767.1|767.9|767.3|767.4|766.8|30
1649754000000|2022-04-12 09:00:00|767.6|767|768.1|767.5|768.1|767.5|767.6|767|62
1649754300000|2022-04-12 09:05:00|768.3|767.7|767.9|767.3|768.4|767.8|767.1|766.5|128
1649754600000|2022-04-12 09:10:00|768|767.4|768|767.4|768.1|767.5|767.9|767.3|28
1649754900000|2022-04-12 09:15:00|767.9|767.3|768.3|767.7|768.3|767.7|767.9|767.3|21
1649755200000|2022-04-12 09:20:00|768.2|767.6|768.2|767.6|768.6|768|768.1|767.5|19
1649755500000|2022-04-12 09:25:00|768.4|767.8|768.6|768|769.1|768.5|768.4|767.8|42
1649755800000|2022-04-12 09:30:00|768.2|767.6|768.7|768.1|768.8|768.2|767.7|767.1|124
1649756100000|2022-04-12 09:35:00|768.8|768.2|767.7|767.1|768.9|768.3|767.7|767.1|66
1649756400000|2022-04-12 09:40:00|767.9|767.3|768|767.4|768.1|767.5|767.9|767.3|16
1649756700000|2022-04-12 09:45:00|768.1|767.5|768.6|768|768.7|768.1|768|767.4|32
1649757000000|2022-04-12 09:50:00|768.9|768.3|769.1|768.5|769.2|768.6|768.6|768|98
1649757300000|2022-04-12 09:55:00|768.9|768.3|768.7|768.1|769.1|768.5|768.6|768|12
1649757600000|2022-04-12 10:00:00|768.9|768.3|769.3|768.7|769.3|768.7|768.7|768.1|16
1649757900000|2022-04-12 10:05:00|769.2|768.6|769.4|768.8|769.6|769|769.1|768.5|30
1649758200000|2022-04-12 10:10:00|769.3|768.7|769.7|769.1|769.8|769.2|769.1|768.5|43
1649758500000|2022-04-12 10:15:00|769.8|769.2|769.9|769.3|769.9|769.3|769.6|769|16
1649758800000|2022-04-12 10:20:00|769.8|769.2|770.2|769.6|770.6|770|769.8|769.2|185
1649759100000|2022-04-12 10:25:00|770.1|769.5|770.4|769.8|770.5|769.9|769.9|769.3|49
1649759400000|2022-04-12 10:30:00|770.6|770|770.4|769.8|770.9|770.3|770.4|769.8|35
1649759700000|2022-04-12 10:35:00|770.1|769.5|769.6|769|770.1|769.5|769.6|769|79
1649760000000|2022-04-12 10:40:00|769.7|769.1|769.4|768.8|770.1|769.5|769.1|768.5|293
1649760300000|2022-04-12 10:45:00|769.5|768.9|769.7|769.1|769.8|769.2|769.3|768.7|107
1649760600000|2022-04-12 10:50:00|769.8|769.2|769.2|768.6|770|769.4|769.2|768.6|85
1649760900000|2022-04-12 10:55:00|769.3|768.7|769.3|768.7|769.7|769.1|769.3|768.7|76
1649761200000|2022-04-12 11:00:00|769.6|769|768.9|768.3|769.8|769.2|768.8|768.2|51
1649761500000|2022-04-12 11:05:00|768.8|768.2|768.1|767.5|769|768.4|768.1|767.5|69
1649761800000|2022-04-12 11:10:00|768.3|767.7|769.6|769|769.7|769.1|768.2|767.6|127
1649762100000|2022-04-12 11:15:00|769.3|768.7|768.8|768.2|769.3|768.7|768.6|768|99
1649762400000|2022-04-12 11:20:00|768.6|768|768.6|768|768.8|768.2|768.1|767.5|82
1649762700000|2022-04-12 11:25:00|768.5|767.9|768.5|767.9|768.8|768.2|768.5|767.9|3864
1649763000000|2022-04-12 11:30:00|768.6|768|768.7|768.1|768.8|768.2|768.4|767.8|163
1649763300000|2022-04-12 11:35:00|768.8|768.2|769.2|768.6|769.2|768.6|768.6|768|454
1649763600000|2022-04-12 11:40:00|769.1|768.5|768.9|768.3|769.2|768.6|768.7|768.1|28
1649763900000|2022-04-12 11:45:00|768.8|768.2|769.2|768.6|769.2|768.6|768.5|767.9|33
1649764200000|2022-04-12 11:50:00|769.1|768.5|769.5|768.9|769.6|769|769|768.4|550
1649764500000|2022-04-12 11:55:00|769.6|769|769.1|768.5|769.6|769|769|768.4|47
1649764800000|2022-04-12 12:00:00|769|768.4|768.5|767.9|769.1|768.5|768.5|767.9|111
1649765100000|2022-04-12 12:05:00|768.6|768|767.9|767.3|768.7|768.1|767.7|767.1|158
1649765400000|2022-04-12 12:10:00|768.1|767.5|768.3|767.7|768.6|768|767.8|767.2|249
1649765700000|2022-04-12 12:15:00|768.4|767.8|768.5|767.9|768.7|768.1|768.3|767.7|47
1649766000000|2022-04-12 12:20:00|768.4|767.8|768.5|767.9|769.1|768.5|768.4|767.8|206
1649766300000|2022-04-12 12:25:00|768.4|767.8|768.2|767.6|768.7|768.1|767.7|767.1|105
1649766600000|2022-04-12 12:30:00|768.8|767.8|767.7|767.1|769|768.4|766.7|766.1|484
1649766900000|2022-04-12 12:35:00|767.9|767.3|767.8|767.2|768.1|767.5|767.5|766.9|141
1649767200000|2022-04-12 12:40:00|767.7|767.1|767.6|767|768|767.4|767.5|766.9|73
1649770200000|2022-04-12 13:30:00|768.5|767.9|773|772.4|774.1|773.5|768.4|767.8|2787
1649770500000|2022-04-12 13:35:00|772.8|772.2|773.3|772.7|774.9|774.3|772.2|771.6|1264
1649770800000|2022-04-12 13:40:00|773.2|772.6|773.5|772.9|773.9|773.3|772|771.4|712
1649771100000|2022-04-12 13:45:00|773.4|772.8|773.2|772.6|773.8|773.2|772.2|771.6|968
1649771400000|2022-04-12 13:50:00|773.3|772.7|771.5|770.9|773.3|772.7|771.5|770.9|667
1649771700000|2022-04-12 13:55:00|771.2|770.6|771.5|770.9|772|771.4|770.8|770.2|982
1649772000000|2022-04-12 14:00:00|771.7|771.1|769.1|768.5|771.7|771.1|768.6|768|2082
1649772300000|2022-04-12 14:05:00|769|768.4|770.8|770.2|771.4|770.8|768.7|768.1|851
1649772600000|2022-04-12 14:10:00|770.7|770.1|770.7|770.1|771.2|770.6|769.2|768.6|985
1649772900000|2022-04-12 14:15:00|770.4|769.8|770.7|770.1|771|770.4|769.7|769.1|594
1649773200000|2022-04-12 14:20:00|770.8|770.2|771.2|770.6|771.7|771.1|770.7|770.1|569
1649773500000|2022-04-12 14:25:00|770.9|770.3|772.2|771.6|772.6|772|770.7|770.1|819
1649773800000|2022-04-12 14:30:00|772.5|771.9|772.8|772.2|773.2|772.6|771.8|771.2|1086
1649774100000|2022-04-12 14:35:00|772.7|772.1|772.7|772.1|773.2|772.6|771.7|771.1|707
1649774400000|2022-04-12 14:40:00|772.8|772.2|771.5|770.9|773.2|772.6|771.2|770.6|583
1649774700000|2022-04-12 14:45:00|771.3|770.7|772.2|771.6|772.5|771.9|771.2|770.6|933
1649775000000|2022-04-12 14:50:00|772|771.4|772|771.4|772.5|771.9|771.5|770.9|454
1649775300000|2022-04-12 14:55:00|771.7|771.1|771.7|771.1|771.8|771.2|771|770.4|488
1649775600000|2022-04-12 15:00:00|771.5|770.9|773.7|773.1|774|773.4|771.5|770.9|972
1649775900000|2022-04-12 15:05:00|773.8|773.2|773.8|773.2|774.5|773.9|773.7|773.1|483
1649776200000|2022-04-12 15:10:00|774|773.4|772.2|771.6|774|773.4|772|771.4|535
1649776500000|2022-04-12 15:15:00|772.1|771.5|771.7|771.1|772.2|771.6|771.2|770.6|483
1649776800000|2022-04-12 15:20:00|771.6|771|772.2|771.6|772.2|771.6|771.2|770.6|482
1649777100000|2022-04-12 15:25:00|772.1|771.5|774.4|773.8|774.5|773.9|772.1|771.5|396
1649777400000|2022-04-12 15:30:00|774.5|773.9|773.4|772.8|774.7|774.1|773.3|772.7|647
1649777700000|2022-04-12 15:35:00|773.5|772.9|773|772.4|774.2|773.6|773|772.4|504
1649778000000|2022-04-12 15:40:00|773.1|772.5|773.1|772.5|773.4|772.8|772.8|772.2|232
1649778300000|2022-04-12 15:45:00|773.2|772.6|773.3|772.7|773.6|773|772|771.4|2181
1649778600000|2022-04-12 15:50:00|773.4|772.8|772.8|772.2|773.6|773|772.5|771.9|1576
1649778900000|2022-04-12 15:55:00|773|772.4|773.1|772.5|773.3|772.7|772.4|771.8|815
1649779200000|2022-04-12 16:00:00|773|772.4|773.3|772.7|773.6|773|773|772.4|357
1649779500000|2022-04-12 16:05:00|773.2|772.6|774|773.4|774.2|773.6|773.1|772.5|289
1649779800000|2022-04-12 16:10:00|774.1|773.5|774|773.4|774.3|773.7|773.8|773.2|308
1649780100000|2022-04-12 16:15:00|774.1|773.5|773.6|773|774.1|773.5|773.1|772.5|444
1649780400000|2022-04-12 16:20:00|773.5|772.9|773.3|772.7|773.6|773|773.3|772.7|262
1649780700000|2022-04-12 16:25:00|773.4|772.8|773.6|773|773.8|773.2|773.2|772.6|356
1649781000000|2022-04-12 16:30:00|773.8|773.2|772.7|772.1|774|773.4|772.7|772.1|432
1649781300000|2022-04-12 16:35:00|772.6|772|772.7|772.1|773|772.4|772.3|771.7|442
1649781600000|2022-04-12 16:40:00|772.8|772.2|772.8|772.2|773.1|772.5|772.3|771.7|604
1649781900000|2022-04-12 16:45:00|772.7|772.1|772.8|772.2|772.9|772.3|772.6|772|407
1649782200000|2022-04-12 16:50:00|773|772.4|772.8|772.2|773.8|773.2|772.7|772.1|334
1649782500000|2022-04-12 16:55:00|772.9|772.3|772.8|772.2|773|772.4|772.5|771.9|256
1649782800000|2022-04-12 17:00:00|772.9|772.3|773.5|772.9|773.8|773.2|772.8|772.2|471
1649783100000|2022-04-12 17:05:00|773.4|772.8|773.9|773.3|774|773.4|773.3|772.7|327
1649783400000|2022-04-12 17:10:00|773.8|773.2|773.3|772.7|774.1|773.5|773.2|772.6|357
1649783700000|2022-04-12 17:15:00|773.1|772.5|773.3|772.7|773.8|773.2|773.1|772.5|508
1649784000000|2022-04-12 17:20:00|773.5|772.9|773|772.4|773.5|772.9|772.7|772.1|1341
1649784300000|2022-04-12 17:25:00|773.1|772.5|772.5|771.9|773.2|772.6|772.5|771.9|445
1649784600000|2022-04-12 17:30:00|772.4|771.8|772.2|771.6|772.7|772.1|772.2|771.6|3156
1649784900000|2022-04-12 17:35:00|772.4|771.8|772.7|772.1|772.7|772.1|772.2|771.6|483
1649785200000|2022-04-12 17:40:00|772.5|771.9|773.1|772.5|773.1|772.5|772.2|771.6|1323
1649785500000|2022-04-12 17:45:00|773|772.4|772.7|772.1|773.1|772.5|772.7|772.1|437
1649785800000|2022-04-12 17:50:00|772.9|772.3|772.1|771.5|772.9|772.3|771.6|771|2003
1649786100000|2022-04-12 17:55:00|772.4|771.8|773.3|772.7|773.6|773|772.1|771.5|1326
1649786400000|2022-04-12 18:00:00|773.4|772.8|772.9|772.3|773.6|773|772.8|772.2|749
1649786700000|2022-04-12 18:05:00|772.8|772.2|773.1|772.5|773.6|773|772.6|772|1269
1649787000000|2022-04-12 18:10:00|773.2|772.6|773|772.4|774.3|773.7|773|772.4|6018
1649787300000|2022-04-12 18:15:00|773.3|772.7|772.2|771.6|773.6|773|772|771.4|1330
1649808000000|2022-04-13 00:00:00|771.5|770.9|771.5|770.9|771.9|771.3|770.7|770.1|1829
1649808300000|2022-04-13 00:05:00|771.6|771|771.1|770.5|771.6|771|770.8|770.2|1064
1649808600000|2022-04-13 00:10:00|770.8|770.2|770.8|770.2|771.1|770.5|770.6|770|56
1649808900000|2022-04-13 00:15:00|770.7|770.1|770.8|770.2|770.8|770.2|770.6|770|140
1649809200000|2022-04-13 00:20:00|770.7|770.1|770.8|770.2|770.9|770.3|770.7|770.1|118
1649809500000|2022-04-13 00:25:00|770.7|770.1|769.8|769.2|770.7|770.1|769.8|769.2|53
1649809800000|2022-04-13 00:30:00|769.9|769.3|770.8|770.2|770.9|770.3|769.9|769.3|212
1649810100000|2022-04-13 00:35:00|770.9|770.3|771|770.4|771.1|770.5|770.8|770.2|249
1649810400000|2022-04-13 00:40:00|770.9|770.3|771|770.4|771.3|770.7|770.9|770.3|20
1649810700000|2022-04-13 00:45:00|771.1|770.5|771.1|770.5|771.3|770.7|771|770.4|50
1649811000000|2022-04-13 00:50:00|771|770.4|771.3|770.7|771.4|770.8|771|770.4|130
1649811300000|2022-04-13 00:55:00|771.2|770.6|770.5|769.9|771.2|770.6|770.5|769.9|58
1649811600000|2022-04-13 01:00:00|770.3|769.7|769.9|769.3|770.6|770|769.8|769.2|53
1649811900000|2022-04-13 01:05:00|770|769.4|770|769.4|770.1|769.5|769.9|769.3|9
1649812200000|2022-04-13 01:10:00|770.1|769.5|770|769.4|770.4|769.8|769.9|769.3|27
1649812500000|2022-04-13 01:15:00|769.9|769.3|769.9|769.3|770.1|769.5|769.8|769.2|19
1649812800000|2022-04-13 01:20:00|769.8|769.2|769.7|769.1|770|769.4|769.6|769|64
1649813100000|2022-04-13 01:25:00|769.8|769.2|769.3|768.7|769.8|769.2|769.3|768.7|63
1649813400000|2022-04-13 01:30:00|769|768.4|769.3|768.7|769.3|768.7|768.8|768.2|78
1649813700000|2022-04-13 01:35:00|769.2|768.6|769|768.4|769.3|768.7|768.8|768.2|55
1649814000000|2022-04-13 01:40:00|768.8|768.2|769.4|768.8|769.4|768.8|768.8|768.2|26
1649814300000|2022-04-13 01:45:00|769.5|768.9|769.4|768.8|769.6|769|769.3|768.7|11
1649814600000|2022-04-13 01:50:00|769.3|768.7|769.6|769|769.8|769.2|769.3|768.7|26
1649814900000|2022-04-13 01:55:00|769.5|768.9|769.7|769.1|769.7|769.1|769.4|768.8|26
1649815200000|2022-04-13 02:00:00|769.6|769|769.8|769.2|770.1|769.5|769.6|769|23
1649815500000|2022-04-13 02:05:00|769.7|769.1|770.2|769.6|770.2|769.6|769.7|769.1|42
1649815800000|2022-04-13 02:10:00|770.3|769.7|769.7|769.1|770.3|769.7|769.7|769.1|26
1649816100000|2022-04-13 02:15:00|769.6|769|769.6|769|769.6|769|769.6|769|21
1649816400000|2022-04-13 02:20:00|769.7|769.1|769.2|768.6|769.8|769.2|769.2|768.6|25
1649816700000|2022-04-13 02:25:00|769.3|768.7|769.9|769.3|769.9|769.3|769.3|768.7|161
1649817000000|2022-04-13 02:30:00|769.8|769.2|770|769.4|770|769.4|769.7|769.1|27
1649817300000|2022-04-13 02:35:00|769.9|769.3|770.2|769.6|770.3|769.7|769.9|769.3|20
1649817600000|2022-04-13 02:40:00|770.3|769.7|770.5|769.9|770.8|770.2|770.2|769.6|49
1649817900000|2022-04-13 02:45:00|770.6|770|770.7|770.1|770.8|770.2|770.3|769.7|20
1649818200000|2022-04-13 02:50:00|770.8|770.2|770.8|770.2|770.9|770.3|770.7|770.1|31
1649818500000|2022-04-13 02:55:00|770.6|770|770.6|770|770.8|770.2|770.6|770|57
1649818800000|2022-04-13 03:00:00|770.7|770.1|770.5|769.9|770.7|770.1|770.3|769.7|22
1649819100000|2022-04-13 03:05:00|770.4|769.8|770.1|769.5|770.5|769.9|770.1|769.5|17
1649819400000|2022-04-13 03:10:00|770.2|769.6|770|769.4|770.3|769.7|770|769.4|10
1649819700000|2022-04-13 03:15:00|769.9|769.3|770.1|769.5|770.1|769.5|769.8|769.2|8
1649820000000|2022-04-13 03:20:00|770|769.4|769.5|768.9|770|769.4|769.3|768.7|21
1649820300000|2022-04-13 03:25:00|769.4|768.8|769.3|768.7|769.5|768.9|769.3|768.7|8
1649820600000|2022-04-13 03:30:00|769.4|768.8|769.2|768.6|769.4|768.8|769.1|768.5|16
1649820900000|2022-04-13 03:35:00|769.1|768.5|769.2|768.6|769.3|768.7|769.1|768.5|34
1649821200000|2022-04-13 03:40:00|769.3|768.7|769.1|768.5|769.3|768.7|769.1|768.5|29
1649821500000|2022-04-13 03:45:00|||||||||3
1649821800000|2022-04-13 03:50:00|||||||||7
1649822100000|2022-04-13 03:55:00|768.8|768.2|769.1|768.5|769.1|768.5|768.8|768.2|68
1649822400000|2022-04-13 04:00:00|||||||||20
1649822700000|2022-04-13 04:05:00|||||||||6
1649823000000|2022-04-13 04:10:00|||||||||3
1649823300000|2022-04-13 04:15:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|8
1649823600000|2022-04-13 04:20:00|769.1|768.5|769|768.4|769.2|768.6|769|768.4|12
1649823900000|2022-04-13 04:25:00|769.1|768.5|769.2|768.6|769.2|768.6|768.9|768.3|16
1649824200000|2022-04-13 04:30:00|769.1|768.5|769.2|768.6|769.4|768.8|769.1|768.5|7
1649824500000|2022-04-13 04:35:00|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|19
1649824800000|2022-04-13 04:40:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|5
1649825100000|2022-04-13 04:45:00|769|768.4|769.1|768.5|769.1|768.5|769|768.4|4
1649825400000|2022-04-13 04:50:00|769|768.4|769|768.4|769|768.4|768.8|768.2|31
1649825700000|2022-04-13 04:55:00|768.9|768.3|768.8|768.2|769|768.4|768.8|768.2|5
1649826000000|2022-04-13 05:00:00|768.4|767.8|768.5|767.9|768.6|768|768.4|767.8|33
1649826300000|2022-04-13 05:05:00|768.6|768|768.7|768.1|768.9|768.3|768.5|767.9|9
1649826600000|2022-04-13 05:10:00|768.8|768.2|768.9|768.3|768.9|768.3|768.7|768.1|18
1649826900000|2022-04-13 05:15:00|768.7|768.1|768.7|768.1|768.8|768.2|768.7|768.1|9
1649827200000|2022-04-13 05:20:00|768.8|768.2|768.9|768.3|769.1|768.5|768.8|768.2|5
1649827500000|2022-04-13 05:25:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|15
1649827800000|2022-04-13 05:30:00|768.7|768.1|768.8|768.2|769|768.4|768.5|767.9|16
1649828100000|2022-04-13 05:35:00|768.9|768.3|769.3|768.7|769.3|768.7|768.8|768.2|31
1649828400000|2022-04-13 05:40:00|769.2|768.6|769.3|768.7|769.3|768.7|769.1|768.5|10
1649828700000|2022-04-13 05:45:00|769.2|768.6|769.5|768.9|769.6|769|769.1|768.5|22
1649829000000|2022-04-13 05:50:00|769.3|768.7|769.4|768.8|769.5|768.9|769.2|768.6|38
1649829300000|2022-04-13 05:55:00|769.5|768.9|769.3|768.7|769.5|768.9|769.2|768.6|46
1649829600000|2022-04-13 06:00:00|769.5|768.9|769.3|768.7|769.6|769|769.3|768.7|24
1649829900000|2022-04-13 06:05:00|769.2|768.6|769.1|768.5|769.2|768.6|769|768.4|17
1649830200000|2022-04-13 06:10:00|769.2|768.6|769.1|768.5|769.3|768.7|769.1|768.5|110
1649830500000|2022-04-13 06:15:00|769.2|768.6|769.3|768.7|769.4|768.8|769.1|768.5|9
1649830800000|2022-04-13 06:20:00|769.2|768.6|769|768.4|769.3|768.7|769|768.4|225
1649831100000|2022-04-13 06:25:00|768.8|768.2|768.9|768.3|769.2|768.6|768.8|768.2|23
1649831400000|2022-04-13 06:30:00|768.8|768.2|768.8|768.2|769|768.4|768.8|768.2|29
1649831700000|2022-04-13 06:35:00|768.9|768.3|768.5|767.9|768.9|768.3|768.5|767.9|19
1649832000000|2022-04-13 06:40:00|768.6|768|768.6|768|768.8|768.2|768.5|767.9|46
1649832300000|2022-04-13 06:45:00|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|3
1649832600000|2022-04-13 06:50:00|768.6|768|768.7|768.1|768.8|768.2|768.5|767.9|12
1649832900000|2022-04-13 06:55:00|768.6|768|768.6|768|768.8|768.2|768.5|767.9|30
1649833200000|2022-04-13 07:00:00|768.5|767.9|768.3|767.7|768.7|768.1|768.3|767.7|77
1649833500000|2022-04-13 07:05:00|768.5|767.9|768|767.4|768.5|767.9|768|767.4|114
1649833800000|2022-04-13 07:10:00|767.8|767.2|768|767.4|768.3|767.7|767.8|767.2|53
1649834100000|2022-04-13 07:15:00|768.1|767.5|767.9|767.3|768.3|767.7|767.8|767.2|37
1649834400000|2022-04-13 07:20:00|768|767.4|768.3|767.7|768.3|767.7|768|767.4|69
1649834700000|2022-04-13 07:25:00|768.4|767.8|768.3|767.7|768.5|767.9|768|767.4|43
1649835000000|2022-04-13 07:30:00|768.2|767.6|767.9|767.3|768.3|767.7|767.8|767.2|40
1649835300000|2022-04-13 07:35:00|767.8|767.2|768.9|768.3|769|768.4|767.8|767.2|136
1649835600000|2022-04-13 07:40:00|768.8|768.2|768.2|767.6|768.9|768.3|768.1|767.5|343
1649835900000|2022-04-13 07:45:00|768.3|767.7|768.9|768.3|769|768.4|768.3|767.7|72
1649836200000|2022-04-13 07:50:00|768.8|768.2|769|768.4|769.2|768.6|768.8|768.2|30
1649836500000|2022-04-13 07:55:00|768.9|768.3|768.9|768.3|769.2|768.6|768.3|767.7|48
1649836800000|2022-04-13 08:00:00|769|768.4|769.1|768.5|769.2|768.6|768.7|768.1|43
1649837100000|2022-04-13 08:05:00|769.2|768.6|769|768.4|769.3|768.7|768.8|768.2|48
1649837400000|2022-04-13 08:10:00|768.9|768.3|769.3|768.7|769.4|768.8|768.9|768.3|39
1649837700000|2022-04-13 08:15:00|769.4|768.8|769.4|768.8|769.5|768.9|769.2|768.6|44
1649838000000|2022-04-13 08:20:00|769.3|768.7|769.4|768.8|769.4|768.8|769.2|768.6|37
1649838300000|2022-04-13 08:25:00|769.8|769.2|769.8|769.2|769.8|769.2|769.5|768.9|145
1649838600000|2022-04-13 08:30:00|769.7|769.1|769.5|768.9|769.8|769.2|769.5|768.9|53
1649838900000|2022-04-13 08:35:00|769.6|769|769.4|768.8|769.8|769.2|769.3|768.7|46
1649839200000|2022-04-13 08:40:00|769.3|768.7|769.2|768.6|769.4|768.8|769|768.4|25
1649839500000|2022-04-13 08:45:00|769.3|768.7|769.2|768.6|769.4|768.8|769|768.4|31
1649839800000|2022-04-13 08:50:00|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|60
1649840100000|2022-04-13 08:55:00|769.3|768.7|769.1|768.5|769.3|768.7|769|768.4|103
1649840400000|2022-04-13 09:00:00|769.3|768.7|769.1|768.5|769.4|768.8|769|768.4|52
1649840700000|2022-04-13 09:05:00|769|768.4|769.1|768.5|769.4|768.8|769|768.4|16
1649841000000|2022-04-13 09:10:00|769.2|768.6|769.4|768.8|769.4|768.8|769|768.4|23
1649841300000|2022-04-13 09:15:00|769.3|768.7|769.4|768.8|769.5|768.9|769.3|768.7|22
1649841600000|2022-04-13 09:20:00|769.3|768.7|769.9|769.3|769.9|769.3|769.3|768.7|26
1649841900000|2022-04-13 09:25:00|769.8|769.2|769.5|768.9|769.8|769.2|769.4|768.8|12
1649842200000|2022-04-13 09:30:00|769.4|768.8|769.4|768.8|769.8|769.2|769.3|768.7|253
1649842500000|2022-04-13 09:35:00|769.5|768.9|770.2|769.6|770.2|769.6|769.4|768.8|91
1649842800000|2022-04-13 09:40:00|770.1|769.5|770.4|769.8|770.4|769.8|769.9|769.3|39
1649843100000|2022-04-13 09:45:00|770.5|769.9|771.3|770.7|771.3|770.7|770.3|769.7|115
1649843400000|2022-04-13 09:50:00|771.5|770.9|772|771.4|772.2|771.6|771.4|770.8|54
1649843700000|2022-04-13 09:55:00|772.2|771.6|772.6|772|772.8|772.2|772.2|771.6|52
1649844000000|2022-04-13 10:00:00|772.3|771.7|772.3|771.7|772.3|771.7|771.8|771.2|86
1649844300000|2022-04-13 10:05:00|772.6|772|772.5|771.9|772.8|772.2|772.3|771.7|113
1649844600000|2022-04-13 10:10:00|772.4|771.8|772|771.4|772.4|771.8|771.9|771.3|30
1649844900000|2022-04-13 10:15:00|771.8|771.2|771.1|770.5|771.8|771.2|771.1|770.5|54
1649845200000|2022-04-13 10:20:00|771.2|770.6|772.1|771.5|772.2|771.6|771.2|770.6|79
1649845500000|2022-04-13 10:25:00|772.2|771.6|772.1|771.5|772.3|771.7|772.1|771.5|42
1649845800000|2022-04-13 10:30:00|772.3|771.7|772.3|771.7|772.3|771.7|772.2|771.6|45
1649846100000|2022-04-13 10:35:00|772.4|771.8|772.8|772.2|772.8|772.2|772.3|771.7|49
1649846400000|2022-04-13 10:40:00|772.9|772.3|772.7|772.1|772.9|772.3|772.5|771.9|66
1649846700000|2022-04-13 10:45:00|772.8|772.2|772.6|772|772.8|772.2|772.5|771.9|49
1649847000000|2022-04-13 10:50:00|772.5|771.9|771.6|771|772.6|772|771.6|771|69
1649847300000|2022-04-13 10:55:00|771.7|771.1|770.7|770.1|772.1|771.5|770.7|770.1|268
1649847600000|2022-04-13 11:00:00|770.6|770|770.7|770.1|771.1|770.5|770.3|769.7|36
1649847900000|2022-04-13 11:05:00|770.8|770.2|771.4|770.8|771.5|770.9|770.3|769.7|44
1649848200000|2022-04-13 11:10:00|771.5|770.9|771.3|770.7|771.5|770.9|770.9|770.3|69
1649848500000|2022-04-13 11:15:00|771.2|770.6|770.5|769.9|771.4|770.8|770.4|769.8|47
1649848800000|2022-04-13 11:20:00|770.6|770|772.3|771.7|772.3|771.7|770.5|769.9|128
1649849100000|2022-04-13 11:25:00|772.2|771.6|772.7|772.1|772.9|772.3|772|771.4|102
1649849400000|2022-04-13 11:30:00|772.8|772.2|772.5|771.9|772.9|772.3|772.3|771.7|98
1649849700000|2022-04-13 11:35:00|772.6|772|772.3|771.7|772.8|772.2|772.2|771.6|20
1649850000000|2022-04-13 11:40:00|772.4|771.8|772.2|771.6|772.5|771.9|772.2|771.6|13
1649850300000|2022-04-13 11:45:00|772.3|771.7|772.1|771.5|772.3|771.7|771.9|771.3|6
1649850600000|2022-04-13 11:50:00|772.3|771.7|772.6|772|772.6|772|772.1|771.5|13
1649850900000|2022-04-13 11:55:00|772.2|771.6|772.6|772|772.9|772.3|771.6|771|336
1649851200000|2022-04-13 12:00:00|772.7|772.1|771.9|771.3|772.7|772.1|771.9|771.3|281
1649851500000|2022-04-13 12:05:00|772|771.4|771.6|771|772|771.4|771.2|770.6|40
1649851800000|2022-04-13 12:10:00|771.7|771.1|770.3|769.7|771.8|771.2|770.3|769.7|387
1649852100000|2022-04-13 12:15:00|770.4|769.8|770.6|770|770.8|770.2|769.6|769|295
1649852400000|2022-04-13 12:20:00|770.5|769.9|769.7|769.1|770.5|769.9|769.2|768.6|177
1649852700000|2022-04-13 12:25:00|769.6|769|769.4|768.4|769.8|769.1|768.5|767.9|178
1649853000000|2022-04-13 12:30:00|769.2|768.6|770.1|769.5|770.1|769.5|768.7|768.1|192
1649853300000|2022-04-13 12:35:00|770|769.4|770.1|769.5|770.5|769.9|769.7|769.1|121
1649853600000|2022-04-13 12:40:00|769.9|769.3|770.1|769.5|770.7|770.1|769.8|769.2|351
1649856600000|2022-04-13 13:30:00|771.2|770.6|770.5|769.9|772.4|771.8|769.7|769.1|4549
1649856900000|2022-04-13 13:35:00|770.3|769.7|768.6|768|770.5|769.9|768.6|768|2866
1649857200000|2022-04-13 13:40:00|768.4|767.8|767.3|766.7|768.8|768.2|766.4|765.8|2525
1649857500000|2022-04-13 13:45:00|767|766.4|766.2|765.6|767.2|766.6|765.7|765.1|1348
1649857800000|2022-04-13 13:50:00|766|765.4|765.3|764.7|767|766.4|765|764.4|1222
1649858100000|2022-04-13 13:55:00|765.5|764.9|766|765.4|766.5|765.9|764.7|764.1|859
1649858400000|2022-04-13 14:00:00|765.7|765.1|766.1|765.5|766.8|766.2|765.5|764.9|1205
1649858700000|2022-04-13 14:05:00|766|765.4|767.3|766.7|767.8|767.2|765.8|765.2|666
1649859000000|2022-04-13 14:10:00|767.2|766.6|767.1|766.5|767.8|767.2|766.8|766.2|561
1649859300000|2022-04-13 14:15:00|767|766.4|767.6|767|767.9|767.3|765.6|765|635
1649859600000|2022-04-13 14:20:00|767.5|766.9|767.6|767|768|767.4|767|766.4|660
1649859900000|2022-04-13 14:25:00|767.5|766.9|768.5|767.9|769|768.4|767|766.4|471
1649860200000|2022-04-13 14:30:00|768.4|767.8|767.7|767.1|768.5|767.9|767|766.4|902
1649860500000|2022-04-13 14:35:00|768|767.4|768.5|767.9|768.7|768.1|767.7|767.1|664
1649860800000|2022-04-13 14:40:00|768.3|767.7|767.8|767.2|768.5|767.9|767.8|767.2|686
1649861100000|2022-04-13 14:45:00|767.7|767.1|768.3|767.7|768.8|768.2|767.7|767.1|380
1649861400000|2022-04-13 14:50:00|768.4|767.8|768|767.4|768.7|768.1|767.7|767.1|419
1649861700000|2022-04-13 14:55:00|768.2|767.6|768.9|768.3|769|768.4|768.2|767.6|458
1649862000000|2022-04-13 15:00:00|768.8|768.2|768.3|767.7|768.9|768.3|768.1|767.5|2780
1649862300000|2022-04-13 15:05:00|768.5|767.9|768.4|767.8|768.8|768.2|768.3|767.7|413
1649862600000|2022-04-13 15:10:00|768.6|768|769|768.4|769.1|768.5|768.3|767.7|479
1649862900000|2022-04-13 15:15:00|769.1|768.5|770.6|770|770.6|770|768.8|768.2|476
1649863200000|2022-04-13 15:20:00|770.4|769.8|772.7|772.1|773.2|772.6|770.1|769.5|863
1649863500000|2022-04-13 15:25:00|772.6|772|771.6|771|772.7|772.1|771.4|770.8|991
1649863800000|2022-04-13 15:30:00|771.8|771.2|771.6|771|771.9|771.3|771|770.4|412
1649864100000|2022-04-13 15:35:00|771.8|771.2|774.2|773.6|774.8|774.2|771.6|771|1096
1649864400000|2022-04-13 15:40:00|774.4|773.8|773.3|772.7|774.7|774.1|773.3|772.7|505
1649864700000|2022-04-13 15:45:00|773.5|772.9|773.5|772.9|773.5|772.9|772.9|772.3|541
1649865000000|2022-04-13 15:50:00|773.4|772.8|772.7|772.1|773.8|773.2|772.4|771.8|859
1649865300000|2022-04-13 15:55:00|772.9|772.3|772.7|772.1|773|772.4|772.2|771.6|387
1649865600000|2022-04-13 16:00:00|772.9|772.3|773.2|772.6|773.4|772.8|772.6|772|569
1649865900000|2022-04-13 16:05:00|773.4|772.8|773.2|772.6|773.4|772.8|772.4|771.8|500
1649866200000|2022-04-13 16:10:00|773|772.4|772.3|771.7|773.2|772.6|772.3|771.7|1481
1649866500000|2022-04-13 16:15:00|772.4|771.8|771.6|771|772.6|772|771.4|770.8|353
1649866800000|2022-04-13 16:20:00|771.4|770.8|770.6|770|771.9|771.3|770.6|770|476
1649867100000|2022-04-13 16:25:00|770.3|769.7|770.6|770|770.8|770.2|770.1|769.5|493
1649867400000|2022-04-13 16:30:00|770.7|770.1|771.9|771.3|772.1|771.5|770.7|770.1|301
1649867700000|2022-04-13 16:35:00|772|771.4|772.6|772|772.6|772|771.6|771|311
1649868000000|2022-04-13 16:40:00|772.9|772.3|773|772.4|773.3|772.7|772.6|772|1377
1649868300000|2022-04-13 16:45:00|773.1|772.5|772.9|772.3|773.2|772.6|772.7|772.1|1133
1649868600000|2022-04-13 16:50:00|772.7|772.1|772.5|771.9|773|772.4|772.2|771.6|575
1649868900000|2022-04-13 16:55:00|772.4|771.8|772.4|771.8|772.5|771.9|772.2|771.6|297
1649869200000|2022-04-13 17:00:00|772.3|771.7|773.5|772.9|773.8|773.2|772.2|771.6|1286
1649869500000|2022-04-13 17:05:00|773.7|773.1|774.1|773.5|774.3|773.7|773.5|772.9|1605
1649869800000|2022-04-13 17:10:00|774.3|773.7|774.1|773.5|774.4|773.8|773.8|773.2|965
1649870100000|2022-04-13 17:15:00|774|773.4|774.1|773.5|774.3|773.7|773.8|773.2|233
1649870400000|2022-04-13 17:20:00|774|773.4|774.6|774|774.7|774.1|774|773.4|703
1649870700000|2022-04-13 17:25:00|774.9|774.3|774.4|773.8|774.9|774.3|774.1|773.5|682
1649871000000|2022-04-13 17:30:00|774.6|774|774.8|774.2|775.3|774.7|774.4|773.8|3142
1649871300000|2022-04-13 17:35:00|774.6|774|775.1|774.5|775.3|774.7|774.4|773.8|1426
1649871600000|2022-04-13 17:40:00|775.3|774.7|775.9|775.3|776|775.4|775.3|774.7|569
1649871900000|2022-04-13 17:45:00|775.8|775.2|778.1|777.5|778.5|777.9|775.8|775.2|2500
1649872200000|2022-04-13 17:50:00|778.2|777.6|780.1|779.5|781.1|780.5|778|777.4|2827
1649872500000|2022-04-13 17:55:00|780.3|779.7|780|779.4|780.3|779.7|778.9|778.3|2412
1649872800000|2022-04-13 18:00:00|780.1|779.5|780.2|779.6|780.9|780.3|779.2|778.6|1650
1649873100000|2022-04-13 18:05:00|780.4|779.8|779.5|778.9|780.6|780|779|778.4|2425
1649873400000|2022-04-13 18:10:00|779.4|778.8|778.8|778.2|780|779.4|778.7|778.1|4595
1649873700000|2022-04-13 18:15:00|779.1|778.5|779.7|779.1|780.3|779.7|778.9|778.3|2787
1649894400000|2022-04-14 00:00:00|778.2|777.6|778.1|777.5|779.4|778.8|776.9|776.3|830
1649894700000|2022-04-14 00:05:00|778.2|777.6|779.2|778.6|779.4|778.8|778.2|777.6|564
1649895000000|2022-04-14 00:10:00|779|778.4|779.2|778.6|779.4|778.8|778.9|778.3|106
1649895300000|2022-04-14 00:15:00|779.4|778.8|779.2|778.6|779.4|778.8|779.2|778.6|51
1649895600000|2022-04-14 00:20:00|779.3|778.7|779.4|778.8|779.4|778.8|779|778.4|29
1649895900000|2022-04-14 00:25:00|779.2|778.6|780|779.4|780.2|779.6|779.2|778.6|36
1649896200000|2022-04-14 00:30:00|780.1|779.5|780.8|780.2|780.9|780.3|780|779.4|65
1649896500000|2022-04-14 00:35:00|780.9|780.3|781.2|780.6|781.2|780.6|780.7|780.1|70
1649896800000|2022-04-14 00:40:00|781.3|780.7|781.2|780.6|781.5|780.9|781.2|780.6|132
1649897100000|2022-04-14 00:45:00|781.3|780.7|781.2|780.6|781.4|780.8|781|780.4|38
1649897400000|2022-04-14 00:50:00|781.3|780.7|781.5|780.9|781.5|780.9|781.2|780.6|23
1649897700000|2022-04-14 00:55:00|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|76
1649898000000|2022-04-14 01:00:00|781.4|780.8|781.2|780.6|781.4|780.8|781.2|780.6|36
1649898300000|2022-04-14 01:05:00|781.3|780.7|780.7|780.1|781.5|780.9|780.6|780|50
1649898600000|2022-04-14 01:10:00|780.6|780|781|780.4|781.1|780.5|780.2|779.6|60
1649898900000|2022-04-14 01:15:00|780.9|780.3|780.9|780.3|781.2|780.6|780.9|780.3|74
1649899200000|2022-04-14 01:20:00|781|780.4|781.3|780.7|781.3|780.7|780.9|780.3|33
1649899500000|2022-04-14 01:25:00|781.4|780.8|781.8|781.2|782.1|781.5|781.3|780.7|54
1649899800000|2022-04-14 01:30:00|781.7|781.1|781.7|781.1|781.8|781.2|781.4|780.8|23
1649900100000|2022-04-14 01:35:00|781.8|781.2|781.7|781.1|781.9|781.3|781.7|781.1|16
1649900400000|2022-04-14 01:40:00|781.8|781.2|781.5|780.9|781.8|781.2|781.5|780.9|15
1649900700000|2022-04-14 01:45:00|781.6|781|781.7|781.1|781.7|781.1|781.3|780.7|39
1649901000000|2022-04-14 01:50:00|781.4|780.8|781.6|781|781.7|781.1|781.4|780.8|16
1649901300000|2022-04-14 01:55:00|781.7|781.1|781.8|781.2|781.9|781.3|781.7|781.1|12
1649901600000|2022-04-14 02:00:00|781.7|781.1|781.7|781.1|781.9|781.3|781.7|781.1|12
1649901900000|2022-04-14 02:05:00|781.8|781.2|782.3|781.7|782.4|781.8|781.8|781.2|50
1649902200000|2022-04-14 02:10:00|782.4|781.8|782.3|781.7|782.7|782.1|782.3|781.7|36
1649902500000|2022-04-14 02:15:00|782.2|781.6|782.6|782|782.6|782|782.2|781.6|23
1649902800000|2022-04-14 02:20:00|782.5|781.9|782.7|782.1|782.7|782.1|782.4|781.8|56
1649903100000|2022-04-14 02:25:00|782.6|782|782|781.4|782.7|782.1|782|781.4|22
1649903400000|2022-04-14 02:30:00|782.1|781.5|782.1|781.5|782.2|781.6|781.9|781.3|9
1649903700000|2022-04-14 02:35:00|782.2|781.6|782.5|781.9|782.5|781.9|782.2|781.6|62
1649904000000|2022-04-14 02:40:00|782.2|781.6|782.2|781.6|782.4|781.8|782|781.4|18
1649904300000|2022-04-14 02:45:00|782.1|781.5|782|781.4|782.1|781.5|781.8|781.2|12
1649904600000|2022-04-14 02:50:00|782.1|781.5|782|781.4|782.1|781.5|781.9|781.3|12
1649904900000|2022-04-14 02:55:00|782.1|781.5|781.8|781.2|782.1|781.5|781.7|781.1|32
1649905200000|2022-04-14 03:00:00|781.7|781.1|782|781.4|782.1|781.5|781.7|781.1|9
1649905500000|2022-04-14 03:05:00|781.9|781.3|782.9|782.3|783|782.4|781.9|781.3|30
1649905800000|2022-04-14 03:10:00|783|782.4|782.7|782.1|783.1|782.5|782.7|782.1|40
1649906100000|2022-04-14 03:15:00|782.6|782|782.7|782.1|782.7|782.1|782.4|781.8|11
1649906400000|2022-04-14 03:20:00|782.6|782|782.6|782|782.7|782.1|782.4|781.8|13
1649906700000|2022-04-14 03:25:00|782.7|782.1|782.7|782.1|782.9|782.3|782.7|782.1|15
1649907000000|2022-04-14 03:30:00|782.6|782|782.7|782.1|782.7|782.1|782.6|782|16
1649907300000|2022-04-14 03:35:00|782.5|781.9|782.2|781.6|782.6|782|782.2|781.6|33
1649907600000|2022-04-14 03:40:00|782.3|781.7|782.3|781.7|782.3|781.7|782.2|781.6|29
1649907900000|2022-04-14 03:45:00|782.2|781.6|781.8|781.2|782.2|781.6|781.8|781.2|7
1649908200000|2022-04-14 03:50:00|781.7|781.1|781.5|780.9|782|781.4|781.5|780.9|23
1649908500000|2022-04-14 03:55:00|781.3|780.7|781.5|780.9|781.5|780.9|781.3|780.7|9
1649908800000|2022-04-14 04:00:00|781.4|780.8|781.2|780.6|781.4|780.8|781.1|780.5|19
1649909100000|2022-04-14 04:05:00|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|8
1649909400000|2022-04-14 04:10:00|781.4|780.8|781.2|780.6|781.5|780.9|781.2|780.6|18
1649909700000|2022-04-14 04:15:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|5
1649910000000|2022-04-14 04:20:00|781.5|780.9|781.2|780.6|781.5|780.9|781.2|780.6|10
1649910300000|2022-04-14 04:25:00|781.4|780.8|781.7|781.1|781.9|781.3|781.4|780.8|12
1649910600000|2022-04-14 04:30:00|781.6|781|781.6|781|781.6|781|781.6|781|5
1649910900000|2022-04-14 04:35:00|781.8|781.2|781.9|781.3|782.1|781.5|781.7|781.1|49
1649911200000|2022-04-14 04:40:00|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|3
1649911500000|2022-04-14 04:45:00|782|781.4|781.9|781.3|782.1|781.5|781.9|781.3|15
1649911800000|2022-04-14 04:50:00|782|781.4|782|781.4|782|781.4|782|781.4|5
1649912100000|2022-04-14 04:55:00|781.8|781.2|781.5|780.9|781.8|781.2|781.5|780.9|13
1649912400000|2022-04-14 05:00:00|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|10
1649912700000|2022-04-14 05:05:00|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|2
1649913000000|2022-04-14 05:10:00|781.6|781|781.6|781|781.6|781|781.6|781|11
1649913300000|2022-04-14 05:15:00|781.7|781.1|781.9|781.3|781.9|781.3|781.7|781.1|11
1649913600000|2022-04-14 05:20:00|782.1|781.5|781.4|780.8|782.1|781.5|781.4|780.8|26
1649913900000|2022-04-14 05:25:00|781.6|781|781.6|781|781.8|781.2|781.6|781|30
1649914200000|2022-04-14 05:30:00|781.9|781.3|782|781.4|782.1|781.5|781.9|781.3|174
1649914500000|2022-04-14 05:35:00|781.9|781.3|781.9|781.3|782.1|781.5|781.6|781|29
1649914800000|2022-04-14 05:40:00|781.7|781.1|781.2|780.6|781.7|781.1|781.2|780.6|101
1649915100000|2022-04-14 05:45:00|781.1|780.5|780.5|779.9|781.1|780.5|780.1|779.5|49
1649915400000|2022-04-14 05:50:00|780.6|780|780.7|780.1|781|780.4|780.4|779.8|71
1649915700000|2022-04-14 05:55:00|780.5|779.9|780.7|780.1|781|780.4|780.5|779.9|27
1649916000000|2022-04-14 06:00:00|780.6|780|780.7|780.1|780.7|780.1|780.3|779.7|33
1649916300000|2022-04-14 06:05:00|780.6|780|780.6|780|781|780.4|780.2|779.6|32
1649916600000|2022-04-14 06:10:00|780.7|780.1|780.6|780|780.7|780.1|780.4|779.8|16
1649916900000|2022-04-14 06:15:00|780.4|779.8|780.7|780.1|780.9|780.3|780.4|779.8|35
1649917200000|2022-04-14 06:20:00|780.8|780.2|780.7|780.1|780.9|780.3|780.7|780.1|27
1649917500000|2022-04-14 06:25:00|780.6|780|780.4|779.8|780.6|780|780.4|779.8|18
1649917800000|2022-04-14 06:30:00|780.2|779.6|780.3|779.7|780.3|779.7|780.1|779.5|44
1649918100000|2022-04-14 06:35:00|780.2|779.6|780.7|780.1|780.7|780.1|780.1|779.5|16
1649918400000|2022-04-14 06:40:00|780.8|780.2|780.6|780|781|780.4|780.4|779.8|26
1649918700000|2022-04-14 06:45:00|780.7|780.1|780.9|780.3|780.9|780.3|780.6|780|13
1649919000000|2022-04-14 06:50:00|781|780.4|780.7|780.1|781.3|780.7|780.7|780.1|20
1649919300000|2022-04-14 06:55:00|780.8|780.2|780.8|780.2|780.9|780.3|780.4|779.8|111
1649919600000|2022-04-14 07:00:00|781|780.4|780.9|780.3|781.1|780.5|780.7|780.1|129
1649919900000|2022-04-14 07:05:00|780.8|780.2|780.3|779.7|780.9|780.3|780.2|779.6|19
1649920200000|2022-04-14 07:10:00|780.2|779.6|779.4|778.8|780.2|779.6|779.2|778.6|199
1649920500000|2022-04-14 07:15:00|779.5|778.9|779.3|778.7|779.7|779.1|779.2|778.6|68
1649920800000|2022-04-14 07:20:00|779.2|778.6|779.3|778.7|779.4|778.8|779.2|778.6|16
1649921100000|2022-04-14 07:25:00|779.2|778.6|779.2|778.6|779.4|778.8|778.7|778.1|31
1649921400000|2022-04-14 07:30:00|779.1|778.5|779.6|779|779.6|779|779.1|778.5|11
1649921700000|2022-04-14 07:35:00|779.7|779.1|779.7|779.1|780|779.4|779.6|779|30
1649922000000|2022-04-14 07:40:00|779.6|779|779.8|779.2|779.8|779.2|779.4|778.8|22
1649922300000|2022-04-14 07:45:00|779.7|779.1|779.6|779|779.8|779.2|779.4|778.8|24
1649922600000|2022-04-14 07:50:00|779.5|778.9|779.4|778.8|779.5|778.9|778.9|778.3|7
1649922900000|2022-04-14 07:55:00|779.6|779|779.2|778.6|779.7|779.1|779.2|778.6|9
1649923200000|2022-04-14 08:00:00|779.3|778.7|779.6|779|779.6|779|779.2|778.6|22
1649923500000|2022-04-14 08:05:00|779.7|779.1|779.4|778.8|779.9|779.3|779.3|778.7|46
1649923800000|2022-04-14 08:10:00|779.3|778.7|780.2|779.6|780.3|779.7|779.2|778.6|77
1649924100000|2022-04-14 08:15:00|780.1|779.5|780.4|779.8|780.5|779.9|780.1|779.5|44
1649924400000|2022-04-14 08:20:00|780.3|779.7|780.8|780.2|780.8|780.2|780.2|779.6|24
1649924700000|2022-04-14 08:25:00|780.7|780.1|781.2|780.6|781.5|780.9|780.7|780.1|76
1649925000000|2022-04-14 08:30:00|781.1|780.5|781|780.4|781.2|780.6|780.7|780.1|18
1649925300000|2022-04-14 08:35:00|781.1|780.5|781.1|780.5|781.1|780.5|781|780.4|2
1649925600000|2022-04-14 08:40:00|781|780.4|780.5|779.9|781|780.4|780.5|779.9|18
1649925900000|2022-04-14 08:45:00|780.4|779.8|780.7|780.1|781.1|780.5|780.3|779.7|45
1649926200000|2022-04-14 08:50:00|780.8|780.2|781.1|780.5|781.2|780.6|780.7|780.1|37
1649926500000|2022-04-14 08:55:00|781|780.4|781.2|780.6|781.2|780.6|781|780.4|30
1649926800000|2022-04-14 09:00:00|781|780.4|780.9|780.3|781.2|780.6|780.7|780.1|29
1649927100000|2022-04-14 09:05:00|780.8|780.2|781.2|780.6|781.2|780.6|780.7|780.1|30
1649927400000|2022-04-14 09:10:00|781.6|781|781.6|781|781.9|781.3|781.2|780.6|100
1649927700000|2022-04-14 09:15:00|781.7|781.1|781.7|781.1|782.1|781.5|781.6|781|48
1649928000000|2022-04-14 09:20:00|781.6|781|781.8|781.2|782.2|781.6|781.6|781|45
1649928300000|2022-04-14 09:25:00|781.9|781.3|782.1|781.5|782.2|781.6|781.9|781.3|23
1649928600000|2022-04-14 09:30:00|782.2|781.6|782.7|782.1|782.7|782.1|782.1|781.5|20
1649928900000|2022-04-14 09:35:00|782.6|782|782.3|781.7|782.6|782|782.2|781.6|25
1649929200000|2022-04-14 09:40:00|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|32
1649929500000|2022-04-14 09:45:00|782.2|781.6|782|781.4|782.4|781.8|782|781.4|143
1649929800000|2022-04-14 09:50:00|782.1|781.5|781.9|781.3|782.2|781.6|781.9|781.3|42
1649930100000|2022-04-14 09:55:00|782|781.4|782|781.4|782.1|781.5|781.9|781.3|44
1649930400000|2022-04-14 10:00:00|782.1|781.5|781.7|781.1|782.2|781.6|781.7|781.1|74
1649930700000|2022-04-14 10:05:00|781.6|781|781.5|780.9|781.8|781.2|781.4|780.8|130
1649931000000|2022-04-14 10:10:00|781.6|781|781.6|781|781.8|781.2|781.1|780.5|216
1649931300000|2022-04-14 10:15:00|781.8|781.2|781.5|780.9|781.8|781.2|781.3|780.7|88
1649931600000|2022-04-14 10:20:00|781.4|780.8|781.1|780.5|781.6|781|780.6|780|218
1649931900000|2022-04-14 10:25:00|781|780.4|780.8|780.2|781.1|780.5|780.8|780.2|56
1649932200000|2022-04-14 10:30:00|780.7|780.1|781.5|780.9|781.5|780.9|780.7|780.1|203
1649932500000|2022-04-14 10:35:00|781.6|781|781.5|780.9|781.6|781|781.3|780.7|51
1649932800000|2022-04-14 10:40:00|781.7|780.7|782.4|781.8|782.4|781.8|781.7|780.7|268
1649933100000|2022-04-14 10:45:00|782.6|782|781.9|781.3|782.6|782|781.9|781.3|76
1649933400000|2022-04-14 10:50:00|782|781.4|782.2|781.6|782.4|781.8|782|781.4|175
1649933700000|2022-04-14 10:55:00|782.1|781.5|783.2|782.6|783.4|782.8|781.9|781.3|206
1649934000000|2022-04-14 11:00:00|783.3|782.7|783.4|782.8|783.4|782.8|782.9|782.3|144
1649934300000|2022-04-14 11:05:00|783.5|782.9|783.5|782.9|783.6|783|783.2|782.6|79
1649934600000|2022-04-14 11:10:00|783.6|783|783.5|782.9|784.3|783.7|783.5|782.9|222
1649934900000|2022-04-14 11:15:00|783.6|783|783.7|783.1|784|783.4|783.4|782.8|84
1649935200000|2022-04-14 11:20:00|783.8|783.2|782.4|781.8|783.9|783.3|782.4|781.8|63
1649935500000|2022-04-14 11:25:00|782.5|781.9|781.6|781|782.5|781.9|781.6|781|67
1649935800000|2022-04-14 11:30:00|781.8|781.2|782|781.4|782|781.4|781.5|780.9|23
1649936100000|2022-04-14 11:35:00|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|9
1649936400000|2022-04-14 11:40:00|782|781.4|782.5|781.9|782.6|782|781.9|781.3|14
1649936700000|2022-04-14 11:45:00|782.6|782|782.5|781.9|783|782.2|782.3|781.7|59
1649937000000|2022-04-14 11:50:00|782.4|781.8|782.5|781.9|782.9|782.3|782.4|781.8|66
1649937300000|2022-04-14 11:55:00|782.4|781.8|782.7|782.1|782.7|782.1|782.3|781.7|78
1649937600000|2022-04-14 12:00:00|782.8|782.2|782.2|781.6|783.2|782.6|782.2|781.6|114
1649937900000|2022-04-14 12:05:00|782|781.4|782|781.4|782.1|781.5|781.6|781|47
1649938200000|2022-04-14 12:10:00|782.1|781.5|781.8|781.2|782.3|781.7|781.7|781.1|48
1649938500000|2022-04-14 12:15:00|781.7|781.1|781.7|781.1|782.1|781.5|781.4|780.8|38
1649938800000|2022-04-14 12:20:00|781.9|781.3|782.2|781.6|782.4|781.8|781.7|781.1|83
1649939100000|2022-04-14 12:25:00|782.3|781.7|782|781.4|782.6|782|781.9|781.3|129
1649939400000|2022-04-14 12:30:00|781.9|781.3|781.2|780.6|782.2|781.6|781.2|780.6|99
1649939700000|2022-04-14 12:35:00|781.1|780.5|781.2|780.6|781.5|780.9|781|780.4|551
1649940000000|2022-04-14 12:40:00|781.1|780.5|781.3|780.7|781.7|781.1|781|780.4|147
1649943000000|2022-04-14 13:30:00|781.6|781|779.1|778.5|782.6|782|778.9|778.3|2525
1649943300000|2022-04-14 13:35:00|779.2|778.6|778.3|777.7|780.6|780|778|777.4|1010
1649943600000|2022-04-14 13:40:00|778.2|777.6|778.8|778.2|779.5|778.9|777.3|776.7|849
1649943900000|2022-04-14 13:45:00|778.3|777.7|777.8|777.2|778.5|777.9|777|776.4|1230
1649944200000|2022-04-14 13:50:00|777.7|777.1|780|779.4|780.3|779.7|777.2|776.6|1178
1649944500000|2022-04-14 13:55:00|779.9|779.3|779.1|778.5|779.9|779.3|778.6|778|968
1649944800000|2022-04-14 14:00:00|779.2|778.6|778.5|777.9|780.1|779.5|777.8|777.2|1043
1649945100000|2022-04-14 14:05:00|778.4|777.8|779.8|779.2|779.9|779.3|777.3|776.7|431
1649945400000|2022-04-14 14:10:00|780|779.4|780|779.4|780.3|779.7|779.8|779.2|888
1649945700000|2022-04-14 14:15:00|779.8|779.2|778.5|777.9|780|779.4|778.2|777.6|537
1649946000000|2022-04-14 14:20:00|778.7|778.1|779.2|778.6|779.5|778.9|778.2|777.6|477
1649946300000|2022-04-14 14:25:00|779.3|778.7|779.7|779.1|779.9|779.3|778.6|778|2593
1649946600000|2022-04-14 14:30:00|779.6|779|780.9|780.3|781.5|780.9|779.4|778.8|961
1649946900000|2022-04-14 14:35:00|781|780.4|781.9|781.3|781.9|781.3|780.7|780.1|558
1649947200000|2022-04-14 14:40:00|782|781.4|783.7|783.1|784.2|783.6|781.2|780.6|855
1649947500000|2022-04-14 14:45:00|783.6|783|784|783.4|784.5|783.9|783.5|782.9|628
1649947800000|2022-04-14 14:50:00|783.8|783.2|787.2|786.6|787.3|786.7|783.8|783.2|1273
1649948100000|2022-04-14 14:55:00|787|786.4|784.6|784|787|786.4|784.4|783.8|1310
1649948400000|2022-04-14 15:00:00|784.4|783.8|784.6|784|784.9|784.3|783.9|783.3|958
1649948700000|2022-04-14 15:05:00|784.7|784.1|785.4|784.8|785.5|784.9|784.3|783.7|613
1649949000000|2022-04-14 15:10:00|785.5|784.9|784.7|784.1|785.7|785.1|783.2|782.6|644
1649949300000|2022-04-14 15:15:00|784.8|784.2|784.3|783.7|785|784.4|783.8|783.2|443
1649949600000|2022-04-14 15:20:00|784.2|783.6|786|785.4|786.3|785.7|783.5|782.9|1035
1649949900000|2022-04-14 15:25:00|786.1|785.5|786|785.4|786.3|785.7|785.5|784.9|596
1649950200000|2022-04-14 15:30:00|785.9|785.3|786.3|785.7|786.3|785.7|785.8|785.2|181
1649950500000|2022-04-14 15:35:00|786.1|785.5|785.8|785.2|786.9|786.3|785.3|784.7|954
1649950800000|2022-04-14 15:40:00|786.1|785.5|782.3|781.7|786.1|785.5|782.3|781.7|1002
1649951100000|2022-04-14 15:45:00|782.1|781.5|780.2|779.6|782.3|781.7|780.2|779.6|507
1649951400000|2022-04-14 15:50:00|780|779.4|779.4|778.8|780|779.4|777.7|777.1|1228
1649951700000|2022-04-14 15:55:00|779.5|778.9|781.7|781.1|782|781.4|779.4|778.8|989
1649952000000|2022-04-14 16:00:00|782|781.4|781.5|780.9|782|781.4|780.5|779.9|607
1649952300000|2022-04-14 16:05:00|781.7|781.1|782|781.4|782.5|781.9|781.2|780.6|428
1649952600000|2022-04-14 16:10:00|782.2|781.6|782.8|782.2|783|782.4|782|781.4|554
1649952900000|2022-04-14 16:15:00|782.9|782.3|782.2|781.6|782.9|782.3|782|781.4|227
1649953200000|2022-04-14 16:20:00|782.3|781.7|781.9|781.3|782.5|781.9|781.7|781.1|324
1649953500000|2022-04-14 16:25:00|782.2|781.6|782.9|782.3|782.9|782.3|781.7|781.1|208
1649953800000|2022-04-14 16:30:00|783.4|782.8|782.5|781.9|783.4|782.8|782.2|781.6|567
1649954100000|2022-04-14 16:35:00|782.7|782.1|782.7|782.1|783.5|782.9|782.5|781.9|606
1649954400000|2022-04-14 16:40:00|782.5|781.9|783.5|782.9|784|783.4|782.5|781.9|533
1649954700000|2022-04-14 16:45:00|783.6|783|784|783.4|784|783.4|783.5|782.9|150
1649955000000|2022-04-14 16:50:00|783.9|783.3|783.7|783.1|784.4|783.8|783.7|783.1|215
1649955300000|2022-04-14 16:55:00|783.9|783.3|783.9|783.3|784|783.4|783.5|782.9|145
1649955600000|2022-04-14 17:00:00|783.7|783.1|783.1|782.5|783.9|783.3|782.9|782.3|422
1649955900000|2022-04-14 17:05:00|783.4|782.8|783.1|782.5|783.4|782.8|782.6|782|1012
1649956200000|2022-04-14 17:10:00|783.2|782.6|783.6|783|783.9|783.3|783.1|782.5|277
1649956500000|2022-04-14 17:15:00|783.9|783.3|783.4|782.8|783.9|783.3|782.9|782.3|269
1649956800000|2022-04-14 17:20:00|783.6|783|784.4|783.8|784.4|783.8|783.4|782.8|336
1649957100000|2022-04-14 17:25:00|784.6|784|785.4|784.8|786.1|785.5|784.6|784|965
1649957400000|2022-04-14 17:30:00|785.6|785|785.4|784.8|785.7|785.1|785.1|784.5|417
1649957700000|2022-04-14 17:35:00|785.5|784.9|785.7|785.1|786.4|785.8|785.4|784.8|623
1649958000000|2022-04-14 17:40:00|785.9|785.3|786.4|785.8|786.7|786.1|785.9|785.3|541
1649958300000|2022-04-14 17:45:00|786.6|786|787.2|786.6|787.4|786.8|786.4|785.8|1103
1649958600000|2022-04-14 17:50:00|787.3|786.7|787.4|786.8|787.7|787.1|787|786.4|765
1649958900000|2022-04-14 17:55:00|787.5|786.9|786.2|785.6|787.5|786.9|786.2|785.6|627
1649959200000|2022-04-14 18:00:00|786.1|785.5|786.1|785.5|786.2|785.6|785.1|784.5|1313
1649959500000|2022-04-14 18:05:00|785.9|785.3|785.7|785.1|786.4|785.8|785.4|784.8|1358
1649959800000|2022-04-14 18:10:00|785.6|785|784.9|784.3|785.7|785.1|784.9|784.3|4298
1649960100000|2022-04-14 18:15:00|785.1|784.5|785.9|785.3|786|785.4|784.9|784.3|1187
1650240000000|2022-04-18 00:00:00|785.3|784.7|788.9|788.3|789.4|788.8|785.2|784.6|1581
1650240300000|2022-04-18 00:05:00|789|788.4|788.8|788.2|789|788.4|788|787.4|360
1650240600000|2022-04-18 00:10:00|788.9|788.3|788.5|787.9|789.3|788.7|788.4|787.8|239
1650240900000|2022-04-18 00:15:00|788.4|787.8|788.5|787.9|788.5|787.9|788.1|787.5|81
1650241200000|2022-04-18 00:20:00|788.6|788|789.5|788.9|789.5|788.9|788.6|788|97
1650241500000|2022-04-18 00:25:00|789.4|788.8|789.6|789|790|789.4|789.3|788.7|282
1650241800000|2022-04-18 00:30:00|789.8|789.2|790|789.4|790|789.4|789.8|789.2|32
1650242100000|2022-04-18 00:35:00|790.3|789.7|790.3|789.7|790.3|789.7|790|789.4|62
1650242400000|2022-04-18 00:40:00|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|29
1650242700000|2022-04-18 00:45:00|790.2|789.6|790.1|789.5|790.3|789.7|790.1|789.5|33
1650243000000|2022-04-18 00:50:00|790.2|789.6|790.6|790|790.6|790|790.2|789.6|67
1650243300000|2022-04-18 00:55:00|790.4|789.8|790.6|790|790.6|790|790.3|789.7|38
1650243600000|2022-04-18 01:00:00|790.7|790.1|791.1|790.5|791.1|790.5|790.7|790.1|58
1650243900000|2022-04-18 01:05:00|790.8|790.2|790.4|789.8|790.8|790.2|790.3|789.7|123
1650244200000|2022-04-18 01:10:00|790.6|790|790.7|790.1|790.8|790.2|790.4|789.8|496
1650244500000|2022-04-18 01:15:00|790.8|790.2|791|790.4|791.1|790.5|790.8|790.2|16
1650244800000|2022-04-18 01:20:00|790.9|790.3|790.7|790.1|791|790.4|790.6|790|20
1650245100000|2022-04-18 01:25:00|790.9|790.3|790.5|789.9|790.9|790.3|790.5|789.9|43
1650245400000|2022-04-18 01:30:00|790.6|790|790.3|789.7|790.6|790|790.1|789.5|59
1650245700000|2022-04-18 01:35:00|790.2|789.6|790|789.4|790.3|789.7|789.9|789.3|33
1650246000000|2022-04-18 01:40:00|790.1|789.5|790|789.4|790.1|789.5|789.9|789.3|20
1650246300000|2022-04-18 01:45:00|790.1|789.5|790.2|789.6|790.2|789.6|790|789.4|10
1650246600000|2022-04-18 01:50:00|790.3|789.7|790.2|789.6|790.3|789.7|790.1|789.5|2
1650246900000|2022-04-18 01:55:00|790.3|789.7|790.2|789.6|790.5|789.9|790.2|789.6|22
1650247200000|2022-04-18 02:00:00|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|59
1650247500000|2022-04-18 02:05:00|790|789.4|789.8|789.2|790|789.4|789.6|789|30
1650247800000|2022-04-18 02:10:00|790|789.4|790.2|789.6|790.3|789.7|789.8|789.2|16
1650248100000|2022-04-18 02:15:00|790.1|789.5|790.7|790.1|790.7|790.1|790.1|789.5|38
1650248400000|2022-04-18 02:20:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|14
1650248700000|2022-04-18 02:25:00|790.8|790.2|790.8|790.2|791|790.4|790.6|790|22
1650249000000|2022-04-18 02:30:00|790.7|790.1|790.7|790.1|790.8|790.2|790.6|790|26
1650249300000|2022-04-18 02:35:00|790.8|790.2|790.8|790.2|790.8|790.2|790.6|790|12
1650249600000|2022-04-18 02:40:00|790.9|790.3|791.1|790.5|791.1|790.5|790.8|790.2|22
1650249900000|2022-04-18 02:45:00|||||||||20
1650250200000|2022-04-18 02:50:00|791|790.4|791.1|790.5|791.1|790.5|791|790.4|7
1650250500000|2022-04-18 02:55:00|791|790.4|790.8|790.2|791|790.4|790.8|790.2|18
1650250800000|2022-04-18 03:00:00|791|790.4|790.8|790.2|791.1|790.5|790.8|790.2|23
1650251100000|2022-04-18 03:05:00|790.9|790.3|790.7|790.1|791.1|790.5|790.7|790.1|6
1650251400000|2022-04-18 03:10:00|790.6|790|790.3|789.7|790.6|790|790.2|789.6|11
1650251700000|2022-04-18 03:15:00|790.2|789.6|790.2|789.6|790.3|789.7|790.1|789.5|12
1650252000000|2022-04-18 03:20:00|790.3|789.7|790.3|789.7|790.3|789.7|790.1|789.5|6
1650252300000|2022-04-18 03:25:00|790.6|790|790.6|790|790.6|790|790.6|790|40
1650252600000|2022-04-18 03:30:00|||||||||1
1650252900000|2022-04-18 03:35:00|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|9
1650253200000|2022-04-18 03:40:00|790.1|789.5|790.3|789.7|790.4|789.8|790.1|789.5|5
1650253500000|2022-04-18 03:45:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|38
1650253800000|2022-04-18 03:50:00|||||||||6
1650254100000|2022-04-18 03:55:00|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|5
1650254400000|2022-04-18 04:00:00|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|6
1650254700000|2022-04-18 04:05:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|4
1650255000000|2022-04-18 04:10:00|790.6|790|790.6|790|790.6|790|790.6|790|7
1650255300000|2022-04-18 04:15:00|||||||||27
1650255600000|2022-04-18 04:20:00|790.4|789.8|790.7|790.1|790.8|790.2|790.4|789.8|10
1650255900000|2022-04-18 04:25:00|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|8
1650256200000|2022-04-18 04:30:00|790.7|790.1|790.9|790.3|791.1|790.5|790.7|790.1|16
1650256500000|2022-04-18 04:35:00|790.8|790.2|790.8|790.2|790.8|790.2|790.7|790.1|10
1650256800000|2022-04-18 04:40:00|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|3
1650257100000|2022-04-18 04:45:00|||||||||14
1650257700000|2022-04-18 04:55:00|||||||||5
1650258000000|2022-04-18 05:00:00|790.9|790.3|790.6|790|790.9|790.3|790.6|790|3
1650258300000|2022-04-18 05:05:00|||||||||12
1650258600000|2022-04-18 05:10:00|790.7|790.1|790.6|790|790.7|790.1|790.6|790|25
1650258900000|2022-04-18 05:15:00|||||||||2
1650259200000|2022-04-18 05:20:00|790.7|790.1|790.6|790|790.8|790.2|790.6|790|14
1650259500000|2022-04-18 05:25:00|790.7|790.1|790.6|790|790.7|790.1|790.6|790|6
1650259800000|2022-04-18 05:30:00|790.8|790.2|790.6|790|791.1|790.5|790.6|790|19
1650260100000|2022-04-18 05:35:00|790.5|789.9|790.3|789.7|790.6|790|790.3|789.7|43
1650260400000|2022-04-18 05:40:00|790.2|789.6|789.8|789.2|790.2|789.6|789.6|789|36
1650260700000|2022-04-18 05:45:00|789.6|789|789.9|789.3|790.1|789.5|789.6|789|46
1650261000000|2022-04-18 05:50:00|789.8|789.2|789.8|789.2|789.9|789.3|789.8|789.2|8
1650261300000|2022-04-18 05:55:00|789.9|789.3|789.9|789.3|790|789.4|789.8|789.2|9
1650261600000|2022-04-18 06:00:00|789.8|789.2|789.4|788.8|789.8|789.2|789.3|788.7|21
1650261900000|2022-04-18 06:05:00|789.3|788.7|789.4|788.8|789.6|789|789.3|788.7|21
1650262200000|2022-04-18 06:10:00|789.3|788.7|789.3|788.7|789.7|789.1|789.3|788.7|21
1650262500000|2022-04-18 06:15:00|789.4|788.8|789.2|788.6|789.4|788.8|789.1|788.5|52
1650262800000|2022-04-18 06:20:00|789.3|788.7|789.2|788.6|789.4|788.8|789.2|788.6|15
1650263100000|2022-04-18 06:25:00|789.3|788.7|789.8|789.2|789.9|789.3|789.2|788.6|21
1650263400000|2022-04-18 06:30:00|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|15
1650263700000|2022-04-18 06:35:00|790|789.4|790.2|789.6|790.3|789.7|789.5|788.9|29
1650264000000|2022-04-18 06:40:00|790.1|789.5|790.5|789.9|790.8|790.2|790.1|789.5|47
1650264300000|2022-04-18 06:45:00|790.6|790|790.7|790.1|790.8|790.2|790.5|789.9|28
1650264600000|2022-04-18 06:50:00|790.5|789.9|790.8|790.2|791|790.4|790.5|789.9|28
1650264900000|2022-04-18 06:55:00|790.9|790.3|791.3|790.7|791.4|790.8|790.8|790.2|84
1650265200000|2022-04-18 07:00:00|791|790.4|790.7|790.1|791|790.4|790.7|790.1|13
1650265500000|2022-04-18 07:05:00|790.8|790.2|790.7|790.1|790.9|790.3|790.6|790|27
1650265800000|2022-04-18 07:10:00|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|10
1650266100000|2022-04-18 07:15:00|790.8|790.2|790.7|790.1|791|790.4|790.5|789.9|15
1650266400000|2022-04-18 07:20:00|790.6|790|790.9|790.3|791.1|790.5|790.5|789.9|74
1650266700000|2022-04-18 07:25:00|791.1|790.5|792|791.4|792.1|791.5|790.9|790.3|43
1650267000000|2022-04-18 07:30:00|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|16
1650267300000|2022-04-18 07:35:00|792|791.4|791.9|791.3|792|791.4|791.5|790.9|22
1650267600000|2022-04-18 07:40:00|792|791.4|791.9|791.3|792|791.4|791.5|790.9|79
1650267900000|2022-04-18 07:45:00|791.8|791.2|791.9|791.3|792.2|791.6|791.8|791.2|12
1650268200000|2022-04-18 07:50:00|792.1|791.5|792.1|791.5|792.3|791.7|791.8|791.2|25
1650268500000|2022-04-18 07:55:00|792.2|791.6|792|791.4|792.3|791.7|792|791.4|55
1650268800000|2022-04-18 08:00:00|791.9|791.3|792.3|791.7|792.3|791.7|791.8|791.2|52
1650269100000|2022-04-18 08:05:00|792.2|791.6|792.4|791.8|792.7|792.1|792.2|791.6|415
1650269400000|2022-04-18 08:10:00|792.5|791.9|793.5|792.9|793.7|793.1|792.5|791.9|363
1650269700000|2022-04-18 08:15:00|793.6|793|793.6|793|793.6|793|793.3|792.7|87
1650270000000|2022-04-18 08:20:00|793.5|792.9|793.6|793|793.7|793.1|793.5|792.9|257
1650270300000|2022-04-18 08:25:00|793.7|793.1|793.1|792.5|793.7|793.1|793.1|792.5|46
1650270600000|2022-04-18 08:30:00|793|792.4|793.1|792.5|793.1|792.5|792.6|792|39
1650270900000|2022-04-18 08:35:00|||||||||18
1650271200000|2022-04-18 08:40:00|793.2|792.6|793.5|792.9|793.7|793.1|793.2|792.6|110
1650271500000|2022-04-18 08:45:00|793.6|793|793.2|792.6|793.8|793.2|792.9|792.3|228
1650271800000|2022-04-18 08:50:00|793.1|792.5|793.3|792.7|793.4|792.8|793.1|792.5|93
1650272100000|2022-04-18 08:55:00|793.4|792.8|793.2|792.6|793.4|792.8|793|792.4|33
1650272400000|2022-04-18 09:00:00|793.1|792.5|793.1|792.5|793.2|792.6|792.8|792.2|6
1650272700000|2022-04-18 09:05:00|793|792.4|792.9|792.3|793|792.4|792.8|792.2|4
1650273000000|2022-04-18 09:10:00|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|38
1650273300000|2022-04-18 09:15:00|793.2|792.6|793.2|792.6|793.4|792.8|793.2|792.6|19
1650273600000|2022-04-18 09:20:00|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|19
1650273900000|2022-04-18 09:25:00|792.8|792.2|793.1|792.5|793.1|792.5|792.8|792.2|11
1650274200000|2022-04-18 09:30:00|793|792.4|793.1|792.5|793.1|792.5|792.7|792.1|30
1650274500000|2022-04-18 09:35:00|793.2|792.6|793.6|793|793.6|793|793.2|792.6|42
1650274800000|2022-04-18 09:40:00|793.8|793.2|794.5|793.9|794.5|793.9|793.6|793|45
1650275100000|2022-04-18 09:45:00|794.4|793.8|793.8|793.2|794.4|793.8|793.8|793.2|80
1650275400000|2022-04-18 09:50:00|793.6|793|793.9|793.3|793.9|793.3|793.6|793|37
1650275700000|2022-04-18 09:55:00|794|793.4|794.3|793.7|794.3|793.7|793.9|793.3|35
1650276000000|2022-04-18 10:00:00|794.1|793.5|793.7|793.1|794.1|793.5|793.6|793|46
1650276300000|2022-04-18 10:05:00|793.6|793|793.3|792.7|793.8|793.2|793.3|792.7|36
1650276600000|2022-04-18 10:10:00|792.9|792.3|792.9|792.3|793.2|792.6|792.8|792.2|94
1650276900000|2022-04-18 10:15:00|792.8|792.2|792.1|791.5|792.8|792.2|791.9|791.3|83
1650277200000|2022-04-18 10:20:00|791.9|791.3|791.8|791.2|791.9|791.3|791.7|791.1|33
1650277500000|2022-04-18 10:25:00|791.7|791.1|789.9|789.3|791.7|791.1|789.8|789.2|83
1650277800000|2022-04-18 10:30:00|789.8|789.2|790.2|789.6|790.4|789.8|789.8|789.2|30
1650278100000|2022-04-18 10:35:00|790.1|789.5|790.7|790.1|790.8|790.2|790.1|789.5|22
1650278400000|2022-04-18 10:40:00|790.8|790.2|790.4|789.8|791.1|790.5|790.4|789.8|29
1650278700000|2022-04-18 10:45:00|790.5|789.9|790.7|790.1|790.7|790.1|790.3|789.7|10
1650279000000|2022-04-18 10:50:00|790.8|790.2|790.7|790.1|791.3|790.7|790.2|789.6|80
1650279300000|2022-04-18 10:55:00|790.8|790.2|791.2|790.6|791.3|790.7|790.7|790.1|16
1650279600000|2022-04-18 11:00:00|791|790.4|791.3|790.7|791.5|790.9|791|790.4|30
1650279900000|2022-04-18 11:05:00|791.4|790.8|791.3|790.7|791.5|790.9|791.3|790.7|0
1650280200000|2022-04-18 11:10:00|791.4|790.8|791.7|791.1|791.8|791.2|791.4|790.8|15
1650280500000|2022-04-18 11:15:00|791.8|791.2|791.9|791.3|792.1|791.5|791.7|791.1|3
1650280800000|2022-04-18 11:20:00|792.1|791.5|792.1|791.5|792.1|791.5|791.8|791.2|21
1650281100000|2022-04-18 11:25:00|791.9|791.3|791.8|791.2|792.1|791.5|791.8|791.2|10
1650281400000|2022-04-18 11:30:00|791.9|791.3|791.6|791|791.9|791.3|791.5|790.9|2
1650281700000|2022-04-18 11:35:00|791.7|791.1|791.9|791.3|792|791.4|791.6|791|14
1650282000000|2022-04-18 11:40:00|792|791.4|791.9|791.3|792.1|791.5|791.9|791.3|5
1650282300000|2022-04-18 11:45:00|792|791.4|792.3|791.7|792.4|791.8|791.8|791.2|129
1650282600000|2022-04-18 11:50:00|792.6|792|792.7|792.1|793.1|792.5|792.3|791.7|111
1650282900000|2022-04-18 11:55:00|792.6|792|791.4|790.8|792.6|792|791.3|790.7|10
1650283200000|2022-04-18 12:00:00|791.3|790.7|790.9|790.3|791.6|791|790.9|790.3|59
1650283500000|2022-04-18 12:05:00|791|790.4|790.7|790.1|791|790.4|790.4|789.8|48
1650283800000|2022-04-18 12:10:00|790.8|790.2|791.1|790.5|791.3|790.7|790.4|789.8|83
1650284100000|2022-04-18 12:15:00|791|790.4|792.2|791.6|792.2|791.6|791|790.4|111
1650284400000|2022-04-18 12:20:00|792.3|791.7|792.7|792.1|793.1|792.5|792.3|791.7|94
1650284700000|2022-04-18 12:25:00|792.8|792.2|795.1|794.5|795.1|794.5|792.6|792|236
1650285000000|2022-04-18 12:30:00|794.9|794.3|794.8|794.2|796|795.4|794.6|794|307
1650285300000|2022-04-18 12:35:00|794.9|794.3|794.5|793.9|795.3|794.7|794.5|793.9|109
1650285600000|2022-04-18 12:40:00|794.4|793.8|794.1|793.5|794.6|794|793.6|793|217
1650288600000|2022-04-18 13:30:00|794.9|794.3|799.2|798.6|800.2|799.6|794.7|794.1|2265
1650288900000|2022-04-18 13:35:00|799.7|799.1|799.9|799.3|801.1|800.5|798.8|798.2|1817
1650289200000|2022-04-18 13:40:00|800.1|799.5|802|801.4|802.5|801.9|800.1|799.5|1670
1650289500000|2022-04-18 13:45:00|801.8|801.2|800.5|799.9|802.8|802.2|800.4|799.8|1662
1650289800000|2022-04-18 13:50:00|800.8|800.2|801.2|800.6|802|801.4|800.7|800.1|1495
1650290100000|2022-04-18 13:55:00|801.5|800.9|800.8|800.2|801.9|801.3|800.8|800.2|983
1650290400000|2022-04-18 14:00:00|800.9|800.3|803.5|802.9|803.5|802.9|800.9|800.3|1296
1650290700000|2022-04-18 14:05:00|803.7|803.1|801.5|800.9|804|803.4|801.4|800.8|944
1650291000000|2022-04-18 14:10:00|801.7|801.1|802.1|801.5|803.1|802.5|800.9|800.3|2507
1650291300000|2022-04-18 14:15:00|802.4|801.8|803.6|803|803.9|803.3|802.2|801.6|860
1650291600000|2022-04-18 14:20:00|803.7|803.1|801.9|801.3|803.9|803.3|801.9|801.3|583
1650291900000|2022-04-18 14:25:00|801.7|801.1|801.6|801|801.9|801.3|801.2|800.6|593
1650292200000|2022-04-18 14:30:00|801.7|801.1|801.9|801.3|802.6|802|801.4|800.8|390
1650292500000|2022-04-18 14:35:00|802|801.4|801.9|801.3|802.4|801.8|801.2|800.6|445
1650292800000|2022-04-18 14:40:00|801.6|801|801.4|800.8|801.9|801.3|800.7|800.1|579
1650293100000|2022-04-18 14:45:00|801.2|800.6|800.9|800.3|801.7|801.1|800.7|800.1|454
1650293400000|2022-04-18 14:50:00|801.2|800.6|800.7|800.1|801.2|800.6|800.7|800.1|451
1650293700000|2022-04-18 14:55:00|800.6|800|800.9|800.3|800.9|800.3|800.2|799.6|491
1650294000000|2022-04-18 15:00:00|801.1|800.5|802.9|802.3|803.2|802.6|801.1|800.5|1033
1650294300000|2022-04-18 15:05:00|803|802.4|803.2|802.6|803.7|803.1|802.9|802.3|995
1650294600000|2022-04-18 15:10:00|803.3|802.7|804.2|803.6|804.4|803.8|802.9|802.3|504
1650294900000|2022-04-18 15:15:00|804.3|803.7|804.1|803.5|804.9|804.3|804.1|803.5|666
1650295200000|2022-04-18 15:20:00|804.2|803.6|804.7|804.1|804.7|804.1|803.4|802.8|392
1650295500000|2022-04-18 15:25:00|804.9|804.3|804.9|804.3|805.5|804.9|804.2|803.6|564
1650295800000|2022-04-18 15:30:00|805.1|804.5|804.6|804|805.4|804.8|804.6|804|365
1650296100000|2022-04-18 15:35:00|804.7|804.1|804.6|804|804.7|804.1|803.6|803|395
1650296400000|2022-04-18 15:40:00|804.9|804.3|806.4|805.8|806.9|806.3|804.6|804|768
1650296700000|2022-04-18 15:45:00|806.7|806.1|807.6|807|807.7|807.1|806.4|805.8|667
1650297000000|2022-04-18 15:50:00|807.7|807.1|808.5|807.9|808.7|808.1|807.4|806.8|831
1650297300000|2022-04-18 15:55:00|808.7|808.1|810.5|809.9|810.8|810.2|808.7|808.1|1216
1650297600000|2022-04-18 16:00:00|810.7|810.1|808.7|808.1|811|810.4|808.7|808.1|653
1650297900000|2022-04-18 16:05:00|809|808.4|810|809.4|810.2|809.6|808.7|808.1|447
1650298200000|2022-04-18 16:10:00|809.8|809.2|808.7|808.1|810|809.4|808.7|808.1|359
1650298500000|2022-04-18 16:15:00|809|808.4|810|809.4|810.1|809.5|808.9|808.3|456
1650298800000|2022-04-18 16:20:00|810.2|809.6|808.9|808.3|810.5|809.9|808.9|808.3|574
1650299100000|2022-04-18 16:25:00|809|808.4|808.6|808|809.4|808.8|808.2|807.6|348
1650299400000|2022-04-18 16:30:00|808.7|808.1|808.7|808.1|808.9|808.3|808.2|807.6|446
1650299700000|2022-04-18 16:35:00|808.9|808.3|809.2|808.6|809.4|808.8|808.7|808.1|531
1650300000000|2022-04-18 16:40:00|809.4|808.8|808.4|807.8|809.9|809.3|808.4|807.8|665
1650300300000|2022-04-18 16:45:00|808.5|807.9|807.8|807.2|808.5|807.9|807.8|807.2|1657
1650300600000|2022-04-18 16:50:00|808.1|807.5|808.4|807.8|808.9|808.3|807.8|807.2|583
1650300900000|2022-04-18 16:55:00|808.3|807.7|809.1|808.5|809.1|808.5|808.3|807.7|194
1650301200000|2022-04-18 17:00:00|809.4|808.8|808.9|808.3|809.4|808.8|808.9|808.3|404
1650301500000|2022-04-18 17:05:00|808.7|808.1|808.2|807.6|808.9|808.3|808.2|807.6|288
1650301800000|2022-04-18 17:10:00|808.3|807.7|807.7|807.1|808.7|808.1|807.4|806.8|387
1650302100000|2022-04-18 17:15:00|807.5|806.9|807.4|806.8|807.9|807.3|807.4|806.8|312
1650302400000|2022-04-18 17:20:00|807.2|806.6|807.2|806.6|807.4|806.8|807.1|806.5|459
1650302700000|2022-04-18 17:25:00|807.4|806.8|807.4|806.8|807.7|807.1|807.2|806.6|540
1650303000000|2022-04-18 17:30:00|807.2|806.6|806.9|806.3|807.4|806.8|806.9|806.3|317
1650303300000|2022-04-18 17:35:00|807|806.4|806.8|806.2|807.4|806.8|806.4|805.8|527
1650303600000|2022-04-18 17:40:00|806.7|806.1|806.7|806.1|806.9|806.3|806.4|805.8|739
1650303900000|2022-04-18 17:45:00|806.4|805.8|806.7|806.1|806.9|806.3|806.4|805.8|236
1650304200000|2022-04-18 17:50:00|806.8|806.2|808.4|807.8|808.4|807.8|806.7|806.1|798
1650304500000|2022-04-18 17:55:00|808.2|807.6|807.9|807.3|808.4|807.8|807.7|807.1|426
1650304800000|2022-04-18 18:00:00|808.2|807.6|809.2|808.6|809.4|808.8|808.2|807.6|1052
1650305100000|2022-04-18 18:05:00|808.9|808.3|808.9|808.3|809.4|808.8|808.7|808.1|832
1650305400000|2022-04-18 18:10:00|808.7|808.1|808|807.4|808.8|808.2|807.5|806.9|2987
1650305700000|2022-04-18 18:15:00|807.7|807.1|807.2|806.6|808|807.4|806.9|806.3|1402
1650326400000|2022-04-19 00:00:00|807.7|807.1|808.7|808.1|809.7|809.1|807.2|806.6|470
1650326700000|2022-04-19 00:05:00|808.8|808.2|809.3|808.7|809.5|808.9|808.7|808.1|148
1650327000000|2022-04-19 00:10:00|809.4|808.8|810.5|809.9|810.7|810.1|809.4|808.8|143
1650327300000|2022-04-19 00:15:00|810.7|810.1|810.7|810.1|811.7|811.1|810.7|810.1|115
1650327600000|2022-04-19 00:20:00|810.5|809.9|810.7|810.1|810.8|810.2|810.4|809.8|35
1650327900000|2022-04-19 00:25:00|810.6|810|810.9|810.3|811.2|810.6|810.5|809.9|44
1650328200000|2022-04-19 00:30:00|810.8|810.2|811.2|810.6|811.2|810.6|810.4|809.8|40
1650328500000|2022-04-19 00:35:00|811.4|810.8|811.7|811.1|811.7|811.1|811.3|810.7|65
1650328800000|2022-04-19 00:40:00|811.5|810.9|811.4|810.8|811.8|811.2|811.2|810.6|52
1650329100000|2022-04-19 00:45:00|811.6|811|812.5|811.9|812.5|811.9|811.4|810.8|84
1650329400000|2022-04-19 00:50:00|812.7|812.1|812|811.4|812.7|812.1|811.9|811.3|40
1650329700000|2022-04-19 00:55:00|811.9|811.3|812.3|811.7|812.4|811.8|811.9|811.3|32
1650330000000|2022-04-19 01:00:00|812.2|811.6|812.5|811.9|812.8|812.2|811.8|811.2|38
1650330300000|2022-04-19 01:05:00|812.7|812.1|812.5|811.9|812.8|812.2|812.3|811.7|37
1650330600000|2022-04-19 01:10:00|812.6|812|812.4|811.8|812.9|812.3|811.9|811.3|107
1650330900000|2022-04-19 01:15:00|812.6|812|811.9|811.3|812.6|812|811.6|811|20
1650331200000|2022-04-19 01:20:00|811.8|811.2|812.3|811.7|812.4|811.8|811.8|811.2|16
1650331500000|2022-04-19 01:25:00|812.5|811.9|812.5|811.9|812.6|812|812.5|811.9|8
1650331800000|2022-04-19 01:30:00|812.6|812|812.4|811.8|812.6|812|812.4|811.8|7
1650332100000|2022-04-19 01:35:00|812.5|811.9|812.6|812|812.6|812|812.3|811.7|24
1650332400000|2022-04-19 01:40:00|812.9|812.3|813.5|812.9|813.6|813|812.8|812.2|180
1650332700000|2022-04-19 01:45:00|813.6|813|814.4|813.8|814.5|813.9|813.6|813|59
1650333000000|2022-04-19 01:50:00|814.3|813.7|813.5|812.9|814.4|813.8|813.4|812.8|58
1650333300000|2022-04-19 01:55:00|813.6|813|813.9|813.3|813.9|813.3|813.4|812.8|122
1650333600000|2022-04-19 02:00:00|813.7|813.1|813.9|813.3|814.1|813.5|813.7|813.1|21
1650333900000|2022-04-19 02:05:00|814.1|813.5|814.1|813.5|814.1|813.5|813.8|813.2|17
1650334200000|2022-04-19 02:10:00|814|813.4|813.7|813.1|814|813.4|813.3|812.7|83
1650334500000|2022-04-19 02:15:00|813.6|813|814|813.4|814|813.4|813.6|813|31
1650334800000|2022-04-19 02:20:00|813.9|813.3|813.7|813.1|814|813.4|813.5|812.9|29
1650335100000|2022-04-19 02:25:00|813.8|813.2|813.6|813|813.8|813.2|813.6|813|16
1650335400000|2022-04-19 02:30:00|813.7|813.1|813.7|813.1|814|813.4|813.6|813|59
1650335700000|2022-04-19 02:35:00|813.6|813|813.7|813.1|814.1|813.5|813.6|813|28
1650336000000|2022-04-19 02:40:00|813.6|813|813.3|812.7|813.6|813|813.3|812.7|26
1650336300000|2022-04-19 02:45:00|813.4|812.8|813.4|812.8|813.5|812.9|813.1|812.5|27
1650336600000|2022-04-19 02:50:00|813.5|812.9|813.7|813.1|813.8|813.2|813.5|812.9|21
1650336900000|2022-04-19 02:55:00|813.8|813.2|814.6|814|814.6|814|813.8|813.2|58
1650337200000|2022-04-19 03:00:00|814.5|813.9|813.7|813.1|814.5|813.9|813.6|813|58
1650337500000|2022-04-19 03:05:00|813.8|813.2|813.3|812.7|814|813.4|813.3|812.7|24
1650337800000|2022-04-19 03:10:00|813.1|812.5|813.2|812.6|813.3|812.7|812.8|812.2|53
1650338100000|2022-04-19 03:15:00|813.3|812.7|813.5|812.9|813.5|812.9|813.3|812.7|30
1650338400000|2022-04-19 03:20:00|813.6|813|813.5|812.9|813.7|813.1|813.5|812.9|6
1650338700000|2022-04-19 03:25:00|813.6|813|813.2|812.6|813.6|813|813.2|812.6|13
1650339000000|2022-04-19 03:30:00|813.3|812.7|813.3|812.7|813.6|813|813.2|812.6|26
1650339300000|2022-04-19 03:35:00|813.5|812.9|813.3|812.7|813.5|812.9|813.1|812.5|63
1650339600000|2022-04-19 03:40:00|813.1|812.5|813.2|812.6|813.3|812.7|813.1|812.5|46
1650339900000|2022-04-19 03:45:00|813.1|812.5|813.1|812.5|813.2|812.6|813.1|812.5|31
1650340200000|2022-04-19 03:50:00|813.3|812.7|813.2|812.6|813.6|813|813.2|812.6|41
1650340500000|2022-04-19 03:55:00|||||||||2
1650340800000|2022-04-19 04:00:00|813.3|812.7|813.1|812.5|813.3|812.7|813.1|812.5|4
1650341100000|2022-04-19 04:05:00|813.2|812.6|813.2|812.6|813.3|812.7|813.1|812.5|8
1650341400000|2022-04-19 04:10:00|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|11
1650341700000|2022-04-19 04:15:00|813.5|812.9|813.5|812.9|813.7|813.1|813.4|812.8|17
1650342000000|2022-04-19 04:20:00|813.6|813|813.5|812.9|813.6|813|813.3|812.7|6
1650342300000|2022-04-19 04:25:00|813.4|812.8|813.2|812.6|813.4|812.8|813.2|812.6|6
1650342600000|2022-04-19 04:30:00|813.1|812.5|813.6|813|813.8|813.2|813.1|812.5|17
1650342900000|2022-04-19 04:35:00|813.7|813.1|814|813.4|814|813.4|813.7|813.1|28
1650343200000|2022-04-19 04:40:00|814.1|813.5|813.8|813.2|814.1|813.5|813.8|813.2|6
1650343500000|2022-04-19 04:45:00|813.7|813.1|813.8|813.2|813.8|813.2|813.6|813|24
1650343800000|2022-04-19 04:50:00|813.7|813.1|813.7|813.1|813.8|813.2|813.7|813.1|6
1650344100000|2022-04-19 04:55:00|||||||||2
1650344400000|2022-04-19 05:00:00|813.8|813.2|813.5|812.9|813.8|813.2|813.3|812.7|19
1650344700000|2022-04-19 05:05:00|813.4|812.8|813.5|812.9|813.6|813|813.4|812.8|5
1650345000000|2022-04-19 05:10:00|813.4|812.8|813.6|813|813.6|813|813.4|812.8|7
1650345300000|2022-04-19 05:15:00|813.5|812.9|813.2|812.6|813.6|813|813.2|812.6|13
1650345600000|2022-04-19 05:20:00|813.1|812.5|812.8|812.2|813.2|812.6|812.8|812.2|24
1650345900000|2022-04-19 05:25:00|812.7|812.1|812.7|812.1|812.7|812.1|812.6|812|4
1650346200000|2022-04-19 05:30:00|812.6|812|812.8|812.2|813.1|812.5|812.5|811.9|59
1650346500000|2022-04-19 05:35:00|812.9|812.3|812.9|812.3|812.9|812.3|812.6|812|16
1650346800000|2022-04-19 05:40:00|812.8|812.2|813.4|812.8|813.5|812.9|812.7|812.1|45
1650347100000|2022-04-19 05:45:00|813.5|812.9|813.4|812.8|813.7|813.1|813.4|812.8|14
1650347400000|2022-04-19 05:50:00|813.5|812.9|813.7|813.1|813.8|813.2|813.2|812.6|19
1650347700000|2022-04-19 05:55:00|813.8|813.2|813.7|813.1|813.9|813.3|813.6|813|20
1650348000000|2022-04-19 06:00:00|813.6|813|813.5|812.9|813.7|813.1|813.3|812.7|8
1650348300000|2022-04-19 06:05:00|813.3|812.7|814.1|813.5|814.1|813.5|813.3|812.7|24
1650348600000|2022-04-19 06:10:00|813.9|813.3|814.3|813.7|814.3|813.7|813.9|813.3|42
1650348900000|2022-04-19 06:15:00|814.4|813.8|814.3|813.7|814.6|814|814.1|813.5|27
1650349200000|2022-04-19 06:20:00|814.2|813.6|814.8|814.2|814.8|814.2|814.1|813.5|49
1650349500000|2022-04-19 06:25:00|814.7|814.1|814.6|814|814.8|814.2|814.6|814|7
1650349800000|2022-04-19 06:30:00|814.7|814.1|814.6|814|814.8|814.2|814.6|814|13
1650350100000|2022-04-19 06:35:00|814.3|813.7|814.3|813.7|814.6|814|814.2|813.6|35
1650350400000|2022-04-19 06:40:00|814.2|813.6|814.5|813.9|814.8|814.2|814.2|813.6|72
1650350700000|2022-04-19 06:45:00|814.3|813.7|814.3|813.7|814.5|813.9|814|813.4|43
1650351000000|2022-04-19 06:50:00|814.2|813.6|814.3|813.7|814.3|813.7|814.1|813.5|8
1650351300000|2022-04-19 06:55:00|814.6|814|814.3|813.7|814.6|814|814.3|813.7|14
1650351600000|2022-04-19 07:00:00|814.1|813.5|812.7|812.1|814.1|813.5|812.7|812.1|423
1650351900000|2022-04-19 07:05:00|812.8|812.2|812.7|812.1|813|812.4|812.7|812.1|87
1650352200000|2022-04-19 07:10:00|812.8|812.2|812.9|812.3|812.9|812.3|812.7|812.1|67
1650352500000|2022-04-19 07:15:00|812.8|812.2|812.9|812.3|813.3|812.7|812.8|812.2|33
1650352800000|2022-04-19 07:20:00|813|812.4|811.8|811.2|813|812.4|811.4|810.8|98
1650353100000|2022-04-19 07:25:00|811.6|811|810.8|810.2|811.6|811|810.8|810.2|65
1650353400000|2022-04-19 07:30:00|810.9|810.3|809.6|809|811.4|810.8|809.5|808.9|179
1650353700000|2022-04-19 07:35:00|809.5|808.9|809.1|808.5|810.1|809.5|809.1|808.5|65
1650354000000|2022-04-19 07:40:00|809|808.4|809.6|809|809.8|809.2|808.4|807.8|104
1650354300000|2022-04-19 07:45:00|809.5|808.9|810|809.4|810.1|809.5|809.5|808.9|51
1650354600000|2022-04-19 07:50:00|810.1|809.5|810.2|809.6|810.8|810.2|810.1|809.5|29
1650354900000|2022-04-19 07:55:00|810.1|809.5|809.5|808.9|810.2|809.6|809.1|808.5|35
1650355200000|2022-04-19 08:00:00|809.3|808.7|809.5|808.9|809.8|809.2|809.3|808.7|11
1650355500000|2022-04-19 08:05:00|809.6|809|809.7|809.1|810|809.4|809.5|808.9|16
1650355800000|2022-04-19 08:10:00|809.8|809.2|809.6|809|810.1|809.5|809.5|808.9|18
1650356100000|2022-04-19 08:15:00|809.7|809.1|810.2|809.6|810.2|809.6|809.6|809|16
1650356400000|2022-04-19 08:20:00|810.1|809.5|810.6|810|810.6|810|809.6|809|41
1650356700000|2022-04-19 08:25:00|810.8|810.2|810.3|809.7|811|810.4|810.2|809.6|60
1650357000000|2022-04-19 08:30:00|810.5|809.9|809.9|809.3|810.7|810.1|809.9|809.3|81
1650357300000|2022-04-19 08:35:00|809.8|809.2|809.6|809|809.8|809.2|809.5|808.9|50
1650357600000|2022-04-19 08:40:00|809.5|808.9|809|808.4|809.6|809|808.8|808.2|83
1650357900000|2022-04-19 08:45:00|809.1|808.5|807.8|807.2|809.7|809.1|807.4|806.8|89
1650358200000|2022-04-19 08:50:00|807.7|807.1|808.2|807.6|808.8|808.2|807.6|807|69
1650358500000|2022-04-19 08:55:00|808.3|807.7|807.3|806.7|808.3|807.7|807.1|806.5|124
1650358800000|2022-04-19 09:00:00|807.1|806.5|805.9|805.3|807.1|806.5|805.3|804.7|304
1650359100000|2022-04-19 09:05:00|805.8|805.2|806.2|805.6|806.3|805.7|805.6|805|79
1650359400000|2022-04-19 09:10:00|806|805.4|805.8|805.2|806.5|805.9|805.6|805|95
1650359700000|2022-04-19 09:15:00|805.7|805.1|806.2|805.6|806.3|805.7|805.6|805|74
1650360000000|2022-04-19 09:20:00|805.8|805.2|804.7|804.1|805.8|805.2|804.6|804|218
1650360300000|2022-04-19 09:25:00|804.6|804|804.9|804.3|805.3|804.7|804.6|804|40
1650360600000|2022-04-19 09:30:00|805.1|804.5|805.3|804.7|805.8|805.2|804.9|804.3|48
1650360900000|2022-04-19 09:35:00|805.2|804.6|804.5|803.9|805.7|805.1|804.2|803.6|244
1650361200000|2022-04-19 09:40:00|804.6|804|805.8|805.2|805.8|805.2|804.6|804|60
1650361500000|2022-04-19 09:45:00|805.7|805.1|806.1|805.5|806.3|805.7|805.7|805.1|67
1650361800000|2022-04-19 09:50:00|806.2|805.6|806.6|806|806.8|806.2|806.1|805.5|43
1650362100000|2022-04-19 09:55:00|806.4|805.8|806.6|806|807.1|806.5|806.3|805.7|80
1650362400000|2022-04-19 10:00:00|806.4|805.8|806.2|805.6|806.9|806.3|806.2|805.6|43
1650362700000|2022-04-19 10:05:00|806.6|806|806.7|806.1|806.8|806.2|806.3|805.7|50
1650363000000|2022-04-19 10:10:00|806.8|806.2|805.9|805.3|806.8|806.2|805.7|805.1|48
1650363300000|2022-04-19 10:15:00|805.8|805.2|807|806.4|807.3|806.7|805.8|805.2|35
1650363600000|2022-04-19 10:20:00|807.2|806.6|807|806.4|807.3|806.7|807|806.4|55
1650363900000|2022-04-19 10:25:00|807.2|806.6|808|807.4|808|807.4|807|806.4|19
1650364200000|2022-04-19 10:30:00|808.3|807.7|808.4|807.8|808.9|808.3|808.1|807.5|62
1650364500000|2022-04-19 10:35:00|808.5|807.9|808.1|807.5|809.4|808.8|807.9|807.3|55
1650364800000|2022-04-19 10:40:00|808|807.4|808.2|807.6|808.8|808.2|808|807.4|44
1650365100000|2022-04-19 10:45:00|808|807.4|809|808.4|809.7|809.1|807.8|807.2|303
1650365400000|2022-04-19 10:50:00|809.1|808.5|808.5|807.9|809.1|808.5|808|807.4|23
1650365700000|2022-04-19 10:55:00|808.4|807.8|807.9|807.3|808.5|807.9|807.8|807.2|200
1650366000000|2022-04-19 11:00:00|808.1|807.5|808.1|807.5|808.1|807.5|807.8|807.2|23
1650366300000|2022-04-19 11:05:00|808.3|807.7|807.4|806.8|808.3|807.7|807.2|806.6|446
1650366600000|2022-04-19 11:10:00|807.5|806.9|807.5|806.9|807.7|807.1|807.2|806.6|69
1650366900000|2022-04-19 11:15:00|807.2|806.6|806.9|806.3|807.4|806.8|806|805.4|49
1650367200000|2022-04-19 11:20:00|806.7|806.1|807.6|807|807.6|807|806.7|806.1|349
1650367500000|2022-04-19 11:25:00|807.5|806.9|807.6|807|807.6|807|807.2|806.6|33
1650367800000|2022-04-19 11:30:00|807.7|807.1|809|808.4|809.2|808.6|807.1|806.5|309
1650368100000|2022-04-19 11:35:00|808.7|808.1|809.6|809|809.7|809.1|808.7|808.1|149
1650368400000|2022-04-19 11:40:00|809.7|809.1|809.6|809|810.3|809.7|809.5|808.9|258
1650368700000|2022-04-19 11:45:00|809.5|808.9|810.1|809.5|810.5|809.9|809.5|808.9|117
1650369000000|2022-04-19 11:50:00|810|809.4|809|808.4|810.1|809.5|809|808.4|107
1650369300000|2022-04-19 11:55:00|808.9|808.3|808.5|807.9|809.1|808.5|808.5|807.9|71
1650369600000|2022-04-19 12:00:00|808.2|807.6|807.5|806.9|808.5|807.9|807.2|806.6|95
1650369900000|2022-04-19 12:05:00|807.4|806.8|807.3|806.7|807.7|807.1|807.2|806.6|101
1650370200000|2022-04-19 12:10:00|807|806.4|807.1|806.5|807.1|806.5|806|805.4|289
1650370500000|2022-04-19 12:15:00|807|806.4|807.3|806.7|807.5|806.9|806.7|806.1|72
1650370800000|2022-04-19 12:20:00|807.5|806.9|806.9|806.3|807.5|806.9|806.5|805.9|187
1650371100000|2022-04-19 12:25:00|806.8|806.2|803.9|803.3|807|806.4|803.5|802.9|298
1650371400000|2022-04-19 12:30:00|803.6|803|804|803.4|805.1|804.5|803.6|803|214
1650371700000|2022-04-19 12:35:00|803.9|803.3|804.1|803.5|804.1|803.5|803.5|802.9|169
1650372000000|2022-04-19 12:40:00|804|803.4|804|803.4|804.5|803.9|803.9|803.3|92
1650375000000|2022-04-19 13:30:00|803.5|802.9|804.2|803.6|804.5|803.9|801|800.4|3592
1650375300000|2022-04-19 13:35:00|803.9|803.3|801.6|801|804.4|803.8|800.9|800.3|2967
1650375600000|2022-04-19 13:40:00|801.8|801.2|801.8|801.2|803.2|802.6|801.3|800.7|3028
1650375900000|2022-04-19 13:45:00|801.9|801.3|802.3|801.7|805.6|805|801.3|800.7|2100
1650376200000|2022-04-19 13:50:00|802.6|802|804.6|804|804.8|804.2|802.3|801.7|925
1650376500000|2022-04-19 13:55:00|804.3|803.7|804.1|803.5|804.6|804|803.6|803|1720
1650376800000|2022-04-19 14:00:00|804.2|803.6|802.1|801.5|804.6|804|802.1|801.5|862
1650377100000|2022-04-19 14:05:00|801.9|801.3|800.1|799.5|802.3|801.7|800|799.4|612
1650377400000|2022-04-19 14:10:00|800.3|799.7|802.3|801.7|802.8|802.2|800.3|799.7|421
1650377700000|2022-04-19 14:15:00|802.4|801.8|803.1|802.5|803.1|802.5|801.9|801.3|1595
1650378000000|2022-04-19 14:20:00|802.9|802.3|801.9|801.3|802.9|802.3|801.9|801.3|513
1650378300000|2022-04-19 14:25:00|801.8|801.2|803.2|802.6|803.6|803|801.6|801|532
1650378600000|2022-04-19 14:30:00|803.3|802.7|802.6|802|803.9|803.3|802.3|801.7|998
1650378900000|2022-04-19 14:35:00|802.4|801.8|801.6|801|802.9|802.3|801.1|800.5|587
1650379200000|2022-04-19 14:40:00|801.5|800.9|801.3|800.7|801.6|801|801.1|800.5|463
1650379500000|2022-04-19 14:45:00|801.6|801|801.3|800.7|802.3|801.7|801|800.4|1862
1650379800000|2022-04-19 14:50:00|801.2|800.6|802.8|802.2|802.8|802.2|801|800.4|1732
1650380100000|2022-04-19 14:55:00|802.5|801.9|802|801.4|802.8|802.2|801.5|800.9|694
1650380400000|2022-04-19 15:00:00|801.9|801.3|801|800.4|802.7|802.1|800.7|800.1|3543
1650380700000|2022-04-19 15:05:00|801.2|800.6|799.7|799.1|801.5|800.9|799.5|798.9|1795
1650381000000|2022-04-19 15:10:00|799.5|798.9|798|797.4|799.5|798.9|797.7|797.1|1920
1650381300000|2022-04-19 15:15:00|797.7|797.1|800.1|799.5|800.7|800.1|797.7|797.1|1024
1650381600000|2022-04-19 15:20:00|800|799.4|800.2|799.6|800.5|799.9|799.5|798.9|817
1650381900000|2022-04-19 15:25:00|800|799.4|801.3|800.7|801.5|800.9|800|799.4|1584
1650382200000|2022-04-19 15:30:00|801.2|800.6|805.2|804.6|805.5|804.9|801|800.4|1085
1650382500000|2022-04-19 15:35:00|805|804.4|803.8|803.2|805|804.4|803.6|803|294
1650382800000|2022-04-19 15:40:00|803.9|803.3|805.8|805.2|806|805.4|803.9|803.3|500
1650383100000|2022-04-19 15:45:00|805.5|804.9|805.3|804.7|806.3|805.7|804.8|804.2|971
1650383400000|2022-04-19 15:50:00|805|804.4|805|804.4|805.8|805.2|804|803.4|440
1650383700000|2022-04-19 15:55:00|804.8|804.2|803.8|803.2|804.8|804.2|802.2|801.6|1077
1650384000000|2022-04-19 16:00:00|803.7|803.1|803.5|802.9|804.5|803.9|803.3|802.7|256
1650384300000|2022-04-19 16:05:00|803.8|803.2|803.3|802.7|804.3|803.7|803.3|802.7|251
1650384600000|2022-04-19 16:10:00|803|802.4|803.3|802.7|804|803.4|802.5|801.9|372
1650384900000|2022-04-19 16:15:00|803|802.4|802.6|802|803.3|802.7|802.3|801.7|464
1650385200000|2022-04-19 16:20:00|802.3|801.7|800.3|799.7|802.6|802|800.3|799.7|445
1650385500000|2022-04-19 16:25:00|800.1|799.5|802.5|801.9|802.8|802.2|800.1|799.5|462
1650385800000|2022-04-19 16:30:00|803|802.4|801.8|801.2|803|802.4|801.8|801.2|347
1650386100000|2022-04-19 16:35:00|802|801.4|801.6|801|802|801.4|800.8|800.2|456
1650386400000|2022-04-19 16:40:00|801.7|801.1|801.8|801.2|801.8|801.2|801|800.4|514
1650386700000|2022-04-19 16:45:00|801.6|801|800.3|799.7|801.6|801|800.3|799.7|242
1650387000000|2022-04-19 16:50:00|800.5|799.9|800|799.4|800.6|800|799.8|799.2|163
1650387300000|2022-04-19 16:55:00|800.3|799.7|799.6|799|800.3|799.7|799.3|798.7|341
1650387600000|2022-04-19 17:00:00|799.8|799.2|799.8|799.2|800.8|800.2|799.6|799|563
1650387900000|2022-04-19 17:05:00|799.6|799|800.3|799.7|800.6|800|799.6|799|158
1650388200000|2022-04-19 17:10:00|800.6|800|800.8|800.2|801.1|800.5|800.3|799.7|139
1650388500000|2022-04-19 17:15:00|800.6|800|800.6|800|800.8|800.2|800.1|799.5|262
1650388800000|2022-04-19 17:20:00|800.8|800.2|801.1|800.5|801.4|800.8|800.6|800|1570
1650389100000|2022-04-19 17:25:00|801.4|800.8|800.9|800.3|801.6|801|800.9|800.3|1329
1650389400000|2022-04-19 17:30:00|801.1|800.5|801.1|800.5|801.2|800.6|800.9|800.3|713
1650389700000|2022-04-19 17:35:00|800.9|800.3|801.4|800.8|801.4|800.8|800.9|800.3|105
1650390000000|2022-04-19 17:40:00|801.3|800.7|799.1|798.5|801.9|801.3|798.9|798.3|432
1650390300000|2022-04-19 17:45:00|799.4|798.8|800.6|800|800.6|800|799.1|798.5|485
1650390600000|2022-04-19 17:50:00|800.4|799.8|800.4|799.8|800.4|799.8|799.8|799.2|534
1650390900000|2022-04-19 17:55:00|800.6|800|799.6|799|800.6|800|799.5|798.9|482
1650391200000|2022-04-19 18:00:00|799.8|799.2|800.1|799.5|800.6|800|799.6|799|202
1650391500000|2022-04-19 18:05:00|799.9|799.3|801.4|800.8|801.4|800.8|799.9|799.3|666
1650391800000|2022-04-19 18:10:00|801.1|800.5|799.9|799.3|801.9|801.3|799.9|799.3|1760
1650392100000|2022-04-19 18:15:00|799.8|799.2|799.6|799|800.1|799.5|799.3|798.7|929
1650412800000|2022-04-20 00:00:00|799.9|799.3|802.1|801.5|802.6|802|798.8|797.9|384
1650413100000|2022-04-20 00:05:00|801.8|801.2|801.9|801.3|802|801.4|801.3|800.7|57
1650413400000|2022-04-20 00:10:00|801.7|801.1|801.6|801|801.7|801.1|801.1|800.5|51
1650413700000|2022-04-20 00:15:00|801.5|800.9|801.1|800.5|801.5|800.9|801|800.4|34
1650414000000|2022-04-20 00:20:00|801|800.4|801.1|800.5|801.1|800.5|800.9|800.3|21
1650414300000|2022-04-20 00:25:00|800.9|800.3|802.2|801.6|802.5|801.9|800.9|800.3|55
1650414600000|2022-04-20 00:30:00|802.1|801.5|801.5|800.9|802.1|801.5|801.4|800.8|18
1650414900000|2022-04-20 00:35:00|801.6|801|802.2|801.6|802.4|801.8|801.6|801|76
1650415200000|2022-04-20 00:40:00|802.1|801.5|802.2|801.6|802.2|801.6|801.7|801.1|15
1650415500000|2022-04-20 00:45:00|802.4|801.8|802.5|801.9|802.6|802|802.1|801.5|60
1650415800000|2022-04-20 00:50:00|802.3|801.7|802.4|801.8|802.6|802|802.2|801.6|33
1650416100000|2022-04-20 00:55:00|802.2|801.6|802|801.4|802.2|801.6|801.5|800.9|51
1650416400000|2022-04-20 01:00:00|802.3|801.7|802.6|802|803|802.4|802.2|801.6|24
1650416700000|2022-04-20 01:05:00|802.5|801.9|802.8|802.2|802.8|802.2|802.2|801.6|12
1650417000000|2022-04-20 01:10:00|802.5|801.9|802|801.4|802.6|802|801.9|801.3|48
1650417300000|2022-04-20 01:15:00|801.9|801.3|801.8|801.2|802|801.4|801.7|801.1|14
1650417600000|2022-04-20 01:20:00|801.9|801.3|802.3|801.7|802.4|801.8|801.7|801.1|739
1650417900000|2022-04-20 01:25:00|802.4|801.8|802.7|802.1|802.7|802.1|802.2|801.6|45
1650418200000|2022-04-20 01:30:00|802.6|802|801.8|801.2|802.6|802|801.8|801.2|17
1650418500000|2022-04-20 01:35:00|801.9|801.3|802.3|801.7|802.3|801.7|801.9|801.3|22
1650418800000|2022-04-20 01:40:00|802.2|801.6|802.2|801.6|802.3|801.7|801.9|801.3|37
1650419100000|2022-04-20 01:45:00|802.3|801.7|802.4|801.8|802.7|802.1|802.3|801.7|239
1650419400000|2022-04-20 01:50:00|802.5|801.9|802.6|802|802.7|802.1|802.2|801.6|39
1650419700000|2022-04-20 01:55:00|802.4|801.8|802.7|802.1|802.7|802.1|802.4|801.8|22
1650420000000|2022-04-20 02:00:00|802.9|802.3|803.2|802.6|803.2|802.6|802.9|802.3|15
1650420300000|2022-04-20 02:05:00|802.9|802.3|803.1|802.5|803.2|802.6|802.9|802.3|73
1650420600000|2022-04-20 02:10:00|803.2|802.6|803.4|802.8|803.7|803.1|803.1|802.5|34
1650420900000|2022-04-20 02:15:00|803.5|802.9|803.6|803|803.7|803.1|803.3|802.7|9
1650421200000|2022-04-20 02:20:00|803.7|803.1|803.3|802.7|803.7|803.1|803.3|802.7|26
1650421500000|2022-04-20 02:25:00|803.2|802.6|804.4|803.8|804.6|804|803.2|802.6|79
1650421800000|2022-04-20 02:30:00|804.5|803.9|804.3|803.7|804.5|803.9|804.1|803.5|21
1650422100000|2022-04-20 02:35:00|804.2|803.6|804.1|803.5|804.4|803.8|804.1|803.5|42
1650422400000|2022-04-20 02:40:00|803.9|803.3|803.7|803.1|804|803.4|803.7|803.1|15
1650422700000|2022-04-20 02:45:00|803.6|803|803.6|803|803.7|803.1|803.4|802.8|11
1650423000000|2022-04-20 02:50:00|803.5|802.9|803.4|802.8|803.7|803.1|803.3|802.7|41
1650423300000|2022-04-20 02:55:00|803.5|802.9|803.4|802.8|803.7|803.1|803.2|802.6|8
1650423600000|2022-04-20 03:00:00|803.3|802.7|803.4|802.8|803.4|802.8|803.2|802.6|27
1650423900000|2022-04-20 03:05:00|803.3|802.7|802.8|802.2|803.4|802.8|802.7|802.1|8
1650424200000|2022-04-20 03:10:00|802.9|802.3|802.8|802.2|802.9|802.3|802.7|802.1|16
1650424500000|2022-04-20 03:15:00|802.7|802.1|801.9|801.3|802.7|802.1|801.9|801.3|9
1650424800000|2022-04-20 03:20:00|801.7|801.1|801.4|800.8|801.7|801.1|801.3|800.7|30
1650425100000|2022-04-20 03:25:00|801.6|801|800.7|800.1|801.6|801|800.7|800.1|24
1650425400000|2022-04-20 03:30:00|800.9|800.3|800.9|800.3|800.9|800.3|800.7|800.1|21
1650425700000|2022-04-20 03:35:00|801.1|800.5|800.9|800.3|801.2|800.6|800.9|800.3|2
1650426000000|2022-04-20 03:40:00|801.1|800.5|801.1|800.5|801.1|800.5|800.8|800.2|8
1650426300000|2022-04-20 03:45:00|801.2|800.6|801.1|800.5|801.3|800.7|801.1|800.5|478
1650426600000|2022-04-20 03:50:00|801.2|800.6|801.2|800.6|801.3|800.7|801.1|800.5|25
1650426900000|2022-04-20 03:55:00|801.1|800.5|801|800.4|801.2|800.6|801|800.4|3
1650427200000|2022-04-20 04:00:00|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|1
1650427500000|2022-04-20 04:05:00|801|800.4|800.8|800.2|801.1|800.5|800.7|800.1|22
1650427800000|2022-04-20 04:10:00|800.9|800.3|800.7|800.1|800.9|800.3|800.6|800|14
1650428100000|2022-04-20 04:15:00|800.6|800|800.6|800|800.6|800|800.6|800|1
1650428400000|2022-04-20 04:20:00|800.7|800.1|800.6|800|800.7|800.1|800.5|799.9|0
1650428700000|2022-04-20 04:25:00|800.7|800.1|800.8|800.2|800.9|800.3|800.7|800.1|1
1650429000000|2022-04-20 04:30:00|800.7|800.1|801.5|800.9|801.8|801.2|800.7|800.1|53
1650429300000|2022-04-20 04:35:00|801.4|800.8|802|801.4|802|801.4|801.3|800.7|30
1650429600000|2022-04-20 04:40:00|802.1|801.5|802.6|802|802.9|802.3|802.1|801.5|81
1650429900000|2022-04-20 04:45:00|802.7|802.1|802.1|801.5|802.7|802.1|802.1|801.5|8
1650430200000|2022-04-20 04:50:00|801.9|801.3|802.3|801.7|802.3|801.7|801.9|801.3|23
1650430500000|2022-04-20 04:55:00|802.4|801.8|802.3|801.7|802.4|801.8|802.1|801.5|37
1650430800000|2022-04-20 05:00:00|802.4|801.8|802.2|801.6|802.4|801.8|802.1|801.5|5
1650431100000|2022-04-20 05:05:00|802.3|801.7|802.3|801.7|802.4|801.8|802.3|801.7|7
1650431400000|2022-04-20 05:10:00|802.4|801.8|802.6|802|802.7|802.1|802.3|801.7|2
1650431700000|2022-04-20 05:15:00|802.5|801.9|802.2|801.6|802.6|802|802.2|801.6|23
1650432000000|2022-04-20 05:20:00|802.3|801.7|802.4|801.8|802.4|801.8|802.3|801.7|10
1650432300000|2022-04-20 05:25:00|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|11
1650432600000|2022-04-20 05:30:00|802.2|801.6|802.2|801.6|802.6|802|802.2|801.6|14
1650432900000|2022-04-20 05:35:00|802.3|801.7|802.4|801.8|802.7|802.1|802.2|801.6|16
1650433200000|2022-04-20 05:40:00|802.6|802|802.4|801.8|802.7|802.1|802.4|801.8|27
1650433500000|2022-04-20 05:45:00|802.3|801.7|802.4|801.8|802.7|802.1|802.3|801.7|8
1650433800000|2022-04-20 05:50:00|802.6|802|802.4|801.8|802.7|802.1|802.4|801.8|15
1650434100000|2022-04-20 05:55:00|802.5|801.9|801.9|801.3|802.7|802.1|801.9|801.3|17
1650434400000|2022-04-20 06:00:00|802|801.4|800.8|800.2|802.1|801.5|800.7|800.1|40
1650434700000|2022-04-20 06:05:00|800.7|800.1|800.8|800.2|801|800.4|800.7|800.1|19
1650435000000|2022-04-20 06:10:00|800.9|800.3|800.8|800.2|801.2|800.6|800.8|800.2|23
1650435300000|2022-04-20 06:15:00|800.7|800.1|800.4|799.8|800.7|800.1|800.4|799.8|19
1650435600000|2022-04-20 06:20:00|800.6|800|800.2|799.6|800.9|800.3|800.1|799.5|33
1650435900000|2022-04-20 06:25:00|800|799.4|800.6|800|800.6|800|799.8|799.2|25
1650436200000|2022-04-20 06:30:00|800.7|800.1|801.1|800.5|801.2|800.6|800.4|799.8|23
1650436500000|2022-04-20 06:35:00|801.2|800.6|801.1|800.5|801.3|800.7|801.1|800.5|6
1650436800000|2022-04-20 06:40:00|800.9|800.3|800.9|800.3|801.2|800.6|800.8|800.2|4
1650437100000|2022-04-20 06:45:00|800.8|800.2|800.6|800|801.1|800.5|800.6|800|32
1650437400000|2022-04-20 06:50:00|800.4|799.8|800.6|800|800.7|800.1|800.1|799.5|18
1650437700000|2022-04-20 06:55:00|800.7|800.1|800.8|800.2|800.9|800.3|800.6|800|8
1650438000000|2022-04-20 07:00:00|800.9|800.3|799.7|799.1|800.9|800.3|799.7|799.1|36
1650438300000|2022-04-20 07:05:00|799.8|799.2|797.9|797.3|799.8|799.2|797.9|797.3|68
1650438600000|2022-04-20 07:10:00|797.8|797.2|797.8|797.2|798|797.4|797|796.4|92
1650438900000|2022-04-20 07:15:00|798|797.4|798.5|797.9|798.5|797.9|797.7|797.1|26
1650439200000|2022-04-20 07:20:00|798.6|798|798.7|798.1|798.7|798.1|798.2|797.6|35
1650439500000|2022-04-20 07:25:00|798.6|798|798.2|797.6|799.1|798.5|798.2|797.6|20
1650439800000|2022-04-20 07:30:00|798|797.4|798.5|797.9|798.7|798.1|798|797.4|148
1650440100000|2022-04-20 07:35:00|798.3|797.7|798.2|797.6|798.5|797.9|798.1|797.5|23
1650440400000|2022-04-20 07:40:00|798.3|797.7|798.7|798.1|798.7|798.1|798.3|797.7|13
1650440700000|2022-04-20 07:45:00|798.8|798.2|799.1|798.5|799.3|798.7|798.8|798.2|71
1650441000000|2022-04-20 07:50:00|799|798.4|799.2|798.6|799.3|798.7|798.8|798.2|14
1650441300000|2022-04-20 07:55:00|799.1|798.5|798.8|798.2|799.2|798.6|798.8|798.2|6
1650441600000|2022-04-20 08:00:00|798.9|798.3|798.4|797.8|799.2|798.6|798.2|797.6|15
1650441900000|2022-04-20 08:05:00|798.5|797.9|798.1|797.5|798.6|798|798.1|797.5|32
1650442200000|2022-04-20 08:10:00|798.3|797.7|799.1|798.5|799.1|798.5|798.2|797.6|126
1650442500000|2022-04-20 08:15:00|798.9|798.3|799.2|798.6|799.2|798.6|798.7|798.1|25
1650442800000|2022-04-20 08:20:00|799.1|798.5|798.6|798|799.1|798.5|798.4|797.8|20
1650443100000|2022-04-20 08:25:00|798.4|797.8|797.6|797|798.4|797.8|797.4|796.8|53
1650443400000|2022-04-20 08:30:00|797.5|796.9|797.5|796.9|797.6|797|797.2|796.6|20
1650443700000|2022-04-20 08:35:00|797.6|797|797.6|797|797.6|797|797.5|796.9|20
1650444000000|2022-04-20 08:40:00|797.5|796.9|797.2|796.6|797.5|796.9|797|796.4|20
1650444300000|2022-04-20 08:45:00|797.1|796.5|795.8|795.2|797.1|796.5|795.5|794.9|145
1650444600000|2022-04-20 08:50:00|795.9|795.3|796.2|795.6|796.5|795.9|795.7|795.1|26
1650444900000|2022-04-20 08:55:00|796.1|795.5|795.8|795.2|796.3|795.7|795.8|795.2|20
1650445200000|2022-04-20 09:00:00|796|795.4|796.1|795.5|796.3|795.7|795.8|795.2|25
1650445500000|2022-04-20 09:05:00|796.2|795.6|796.1|795.5|796.3|795.7|795.7|795.1|96
1650445800000|2022-04-20 09:10:00|795.9|795.3|796.9|796.3|796.9|796.3|795.9|795.3|26
1650446100000|2022-04-20 09:15:00|796.8|796.2|796.7|796.1|796.9|796.3|796.7|796.1|20
1650446400000|2022-04-20 09:20:00|796.8|796.2|797.1|796.5|797.1|796.5|796.7|796.1|20
1650446700000|2022-04-20 09:25:00|796.9|796.3|796.8|796.2|796.9|796.3|796.4|795.8|28
1650447000000|2022-04-20 09:30:00|796.7|796.1|796.7|796.1|796.9|796.3|796.3|795.7|38
1650447300000|2022-04-20 09:35:00|796.8|796.2|796.6|796|796.9|796.3|796.4|795.8|26
1650447600000|2022-04-20 09:40:00|796.4|795.8|796.3|795.7|796.8|796.2|796.2|795.6|25
1650447900000|2022-04-20 09:45:00|796.2|795.6|796.2|795.6|796.3|795.7|795.7|795.1|88
1650448200000|2022-04-20 09:50:00|796.4|795.8|796.1|795.5|796.4|795.8|795.9|795.3|33
1650448500000|2022-04-20 09:55:00|795.9|795.3|796.4|795.8|796.7|796.1|794.7|794.1|302
1650448800000|2022-04-20 10:00:00|796.6|796|797.8|797.2|797.8|797.2|796.4|795.8|53
1650449100000|2022-04-20 10:05:00|797.7|797.1|796.7|796.1|797.9|797.3|796.7|796.1|108
1650449400000|2022-04-20 10:10:00|796.9|796.3|797.1|796.5|797.2|796.6|796.3|795.7|29
1650449700000|2022-04-20 10:15:00|796.9|796.3|797.7|797.1|798.1|797.5|796.9|796.3|48
1650450000000|2022-04-20 10:20:00|797.8|797.2|798.4|797.8|798.4|797.8|797.7|797.1|87
1650450300000|2022-04-20 10:25:00|798.3|797.7|797.9|797.3|798.4|797.8|797.7|797.1|53
1650450600000|2022-04-20 10:30:00|798.2|797.6|798|797.4|798.2|797.6|797.9|797.3|24
1650450900000|2022-04-20 10:35:00|798.1|797.5|798.4|797.8|798.4|797.8|797.7|797.1|17
1650451200000|2022-04-20 10:40:00|798.5|797.9|797.9|797.3|798.5|797.9|797.4|796.8|63
1650451500000|2022-04-20 10:45:00|798|797.4|798.4|797.8|798.7|798.1|797.9|797.3|46
1650451800000|2022-04-20 10:50:00|798.5|797.9|797.8|797.2|798.5|797.9|797.4|796.8|54
1650452100000|2022-04-20 10:55:00|797.9|797.3|797.9|797.3|798|797.4|797.7|797.1|20
1650452400000|2022-04-20 11:00:00|798|797.4|798|797.4|798.2|797.6|797.9|797.3|13
1650452700000|2022-04-20 11:05:00|797.9|797.3|798|797.4|798.1|797.5|797.9|797.3|5
1650453000000|2022-04-20 11:10:00|797.9|797.3|797.4|796.8|797.9|797.3|796.7|796.1|41
1650453300000|2022-04-20 11:15:00|797.5|796.9|796.8|796.2|797.6|797|796.7|796.1|50
1650453600000|2022-04-20 11:20:00|796.9|796.3|797.5|796.9|797.5|796.9|796.8|796.2|16
1650453900000|2022-04-20 11:25:00|797.7|797.1|798.3|797.7|798.3|797.7|797.7|797.1|73
1650454200000|2022-04-20 11:30:00|798.2|797.6|799.4|798.8|799.4|798.8|798.2|797.6|48
1650454500000|2022-04-20 11:35:00|799.5|798.9|801|800.4|801.2|800.6|799.5|798.9|84
1650454800000|2022-04-20 11:40:00|801.2|800.6|800.9|800.3|801.7|801.1|800.9|800.3|73
1650455100000|2022-04-20 11:45:00|801|800.4|800.8|800.2|801.2|800.6|800.4|799.8|85
1650455400000|2022-04-20 11:50:00|800.9|800.3|800.9|800.3|801.2|800.6|800.7|800.1|39
1650455700000|2022-04-20 11:55:00|801|800.4|801.4|800.8|801.7|801.1|801|800.4|80
1650456000000|2022-04-20 12:00:00|801.3|800.7|802.9|802.3|802.9|802.3|800.5|799.9|89
1650456300000|2022-04-20 12:05:00|802.8|802.2|803.2|802.6|803.2|802.6|802.3|801.7|126
1650456600000|2022-04-20 12:10:00|803.3|802.7|802.4|801.8|804.2|803.6|802.4|801.8|94
1650456900000|2022-04-20 12:15:00|802.2|801.6|802.2|801.6|802.5|801.9|801.8|801.2|55
1650457200000|2022-04-20 12:20:00|802.3|801.7|802.1|801.5|802.4|801.8|801.7|801.1|54
1650457500000|2022-04-20 12:25:00|802.2|801.6|801.8|801.2|802.3|801.7|800.9|800.3|135
1650457800000|2022-04-20 12:30:00|801.9|801.3|801.6|801|802.2|801.6|801.5|800.9|154
1650458100000|2022-04-20 12:35:00|801.4|800.8|802.5|801.9|802.5|801.9|801.4|800.8|181
1650458400000|2022-04-20 12:40:00|802.6|802|801.9|801.3|802.8|802.2|801.8|801.2|87
1650461400000|2022-04-20 13:30:00|803.2|802.6|803.4|802.8|805.4|804.8|802.3|801.7|2162
1650461700000|2022-04-20 13:35:00|803.6|803|802.4|801.8|803.9|803.3|801.2|800.6|3763
1650462000000|2022-04-20 13:40:00|802.6|802|797.9|797.3|802.6|802|797.7|797.1|1497
1650462300000|2022-04-20 13:45:00|797.7|797.1|796.7|796.1|797.9|797.3|796.4|795.8|1055
1650462600000|2022-04-20 13:50:00|796.4|795.8|795.9|795.3|797.4|796.8|795.7|795.1|749
1650462900000|2022-04-20 13:55:00|795.7|795.1|795.8|795.2|796.9|796.3|795.2|794.6|1988
1650463200000|2022-04-20 14:00:00|795.7|795.1|796.4|795.8|796.4|795.8|792.6|792|2674
1650463500000|2022-04-20 14:05:00|796.6|796|795.2|794.6|797.2|796.6|794.9|794.3|1602
1650463800000|2022-04-20 14:10:00|795.4|794.8|795.1|794.5|795.9|795.3|794.1|793.5|499
1650464100000|2022-04-20 14:15:00|795.4|794.8|795.3|794.7|795.6|795|794.6|794|770
1650464400000|2022-04-20 14:20:00|795.4|794.8|797.4|796.8|797.7|797.1|794.9|794.3|1228
1650464700000|2022-04-20 14:25:00|797.7|797.1|795.7|795.1|797.7|797.1|795.1|794.5|537
1650465000000|2022-04-20 14:30:00|795.6|795|797.4|796.8|797.4|796.8|795.4|794.8|1686
1650465300000|2022-04-20 14:35:00|797.2|796.6|798.7|798.1|799.2|798.6|796.7|796.1|2072
1650465600000|2022-04-20 14:40:00|798.9|798.3|801.7|801.1|802|801.4|798.9|798.3|835
1650465900000|2022-04-20 14:45:00|801.8|801.2|801.5|800.9|802.7|802.1|800.7|800.1|1100
1650466200000|2022-04-20 14:50:00|801.2|800.6|800.7|800.1|802.2|801.6|800.7|800.1|877
1650466500000|2022-04-20 14:55:00|800.9|800.3|802|801.4|802.5|801.9|800.2|799.6|566
1650466800000|2022-04-20 15:00:00|802.2|801.6|801.5|800.9|802.2|801.6|800.5|799.9|646
1650467100000|2022-04-20 15:05:00|801.6|801|802|801.4|802.5|801.9|801.5|800.9|952
1650467400000|2022-04-20 15:10:00|801.8|801.2|800.5|799.9|801.8|801.2|799.8|799.2|1023
1650467700000|2022-04-20 15:15:00|800.6|800|800.8|800.2|801.3|800.7|800.5|799.9|322
1650468000000|2022-04-20 15:20:00|800.5|799.9|801|800.4|801.3|800.7|800.5|799.9|784
1650468300000|2022-04-20 15:25:00|801.1|800.5|801.8|801.2|801.8|801.2|801|800.4|142
1650468600000|2022-04-20 15:30:00|802|801.4|803.5|802.9|804|803.4|802|801.4|355
1650468900000|2022-04-20 15:35:00|803.8|803.2|804.2|803.6|804.4|803.8|803.3|802.7|564
1650469200000|2022-04-20 15:40:00|804|803.4|804.1|803.5|804.5|803.9|803.2|802.6|337
1650469500000|2022-04-20 15:45:00|804.2|803.6|803.5|802.9|804.5|803.9|803|802.4|244
1650469800000|2022-04-20 15:50:00|803.3|802.7|802.3|801.7|803.7|803.1|802|801.4|595
1650470100000|2022-04-20 15:55:00|802.5|801.9|802.8|802.2|803.3|802.7|802.5|801.9|327
1650470400000|2022-04-20 16:00:00|803|802.4|804.9|804.3|805.5|804.9|802.8|802.2|464
1650470700000|2022-04-20 16:05:00|805|804.4|805|804.4|805.3|804.7|804.8|804.2|345
1650471000000|2022-04-20 16:10:00|804.9|804.3|804.8|804.2|805.8|805.2|804.3|803.7|496
1650471300000|2022-04-20 16:15:00|804.5|803.9|803.8|803.2|804.8|804.2|803.8|803.2|457
1650471600000|2022-04-20 16:20:00|803.9|803.3|805.7|805.1|805.7|805.1|803.9|803.3|253
1650471900000|2022-04-20 16:25:00|806|805.4|806|805.4|806.3|805.7|805.8|805.2|285
1650472200000|2022-04-20 16:30:00|806.2|805.6|808.3|807.7|808.5|807.9|806|805.4|561
1650472500000|2022-04-20 16:35:00|808.8|808.2|807.3|806.7|808.8|808.2|806.5|805.9|839
1650472800000|2022-04-20 16:40:00|807|806.4|807.6|807|808.3|807.7|807|806.4|635
1650473100000|2022-04-20 16:45:00|807.7|807.1|809.5|808.9|809.8|809.2|807.5|806.9|527
1650473400000|2022-04-20 16:50:00|809.8|809.2|809|808.4|810.8|810.2|809|808.4|670
1650473700000|2022-04-20 16:55:00|808.8|808.2|808.5|807.9|809.3|808.7|808.2|807.6|370
1650474000000|2022-04-20 17:00:00|808.6|808|809.3|808.7|809.5|808.9|808.5|807.9|254
1650474300000|2022-04-20 17:05:00|809.1|808.5|808.3|807.7|809.3|808.7|807.8|807.2|234
1650474600000|2022-04-20 17:10:00|808.4|807.8|808|807.4|809.3|808.7|808|807.4|188
1650474900000|2022-04-20 17:15:00|808.1|807.5|808.5|807.9|808.8|808.2|807.5|806.9|411
1650475200000|2022-04-20 17:20:00|808.4|807.8|808.7|808.1|809.2|808.6|808.4|807.8|681
1650475500000|2022-04-20 17:25:00|808.9|808.3|808.6|808|809.2|808.6|808.5|807.9|377
1650475800000|2022-04-20 17:30:00|808.5|807.9|808.5|807.9|809.2|808.6|808.5|807.9|721
1650476100000|2022-04-20 17:35:00|808.2|807.6|808|807.4|808.5|807.9|807.7|807.1|865
1650476400000|2022-04-20 17:40:00|807.9|807.3|807.8|807.2|808.5|807.9|807.5|806.9|350
1650476700000|2022-04-20 17:45:00|807.5|806.9|807.8|807.2|808.3|807.7|807.5|806.9|759
1650477000000|2022-04-20 17:50:00|807.9|807.3|806.7|806.1|808.2|807.6|806.7|806.1|889
1650477300000|2022-04-20 17:55:00|806.5|805.9|807.5|806.9|807.7|807.1|806.5|805.9|985
1650477600000|2022-04-20 18:00:00|807.6|807|808|807.4|808.2|807.6|807.2|806.6|1330
1650477900000|2022-04-20 18:05:00|807.7|807.1|810|809.4|810|809.4|807.7|807.1|1360
1650478200000|2022-04-20 18:10:00|810.2|809.6|810.7|810.1|811.2|810.6|809.7|809.1|5218
1650478500000|2022-04-20 18:15:00|810.5|809.9|809.9|809.3|810.7|810.1|809.4|808.8|1493
1650499200000|2022-04-21 00:00:00|807.8|807.2|807.5|806.9|808.6|808|806.7|806.1|828
1650499500000|2022-04-21 00:05:00|807.6|807|807.4|806.8|808.2|807.6|807.2|806.6|242
1650499800000|2022-04-21 00:10:00|807.2|806.6|809.5|808.9|809.6|809|807.2|806.6|682
1650500100000|2022-04-21 00:15:00|809.6|809|808.5|807.9|809.6|809|808.4|807.8|26
1650500400000|2022-04-21 00:20:00|808.4|807.8|808.4|807.8|808.6|808|808.2|807.6|77
1650500700000|2022-04-21 00:25:00|808.2|807.6|808.6|808|808.7|808.1|808.2|807.6|84
1650501000000|2022-04-21 00:30:00|808.5|807.9|808.5|807.9|808.6|808|808.1|807.5|1
1650501300000|2022-04-21 00:35:00|808.4|807.8|808.7|808.1|808.7|808.1|808.4|807.8|7
1650501600000|2022-04-21 00:40:00|808.6|808|808.9|808.3|809|808.4|808.6|808|26
1650501900000|2022-04-21 00:45:00|809|808.4|808.9|808.3|809.1|808.5|808.6|808|12
1650502200000|2022-04-21 00:50:00|809.1|808.5|808.9|808.3|809.1|808.5|808.7|808.1|12
1650502500000|2022-04-21 00:55:00|809|808.4|808.9|808.3|809.1|808.5|808.9|808.3|75
1650502800000|2022-04-21 01:00:00|808.8|808.2|808.5|807.9|809|808.4|808.4|807.8|114
1650503100000|2022-04-21 01:05:00|808.6|808|808.2|807.6|808.6|808|808.1|807.5|14
1650503400000|2022-04-21 01:10:00|808.1|807.5|808.2|807.6|808.2|807.6|808|807.4|32
1650503700000|2022-04-21 01:15:00|808.1|807.5|808.4|807.8|808.4|807.8|807.9|807.3|25
1650504000000|2022-04-21 01:20:00|808.3|807.7|808.2|807.6|808.3|807.7|808.1|807.5|3
1650504300000|2022-04-21 01:25:00|808.4|807.8|808.4|807.8|808.6|808|808.4|807.8|2
1650504600000|2022-04-21 01:30:00|808.1|807.5|808.1|807.5|808.3|807.7|808.1|807.5|7
1650504900000|2022-04-21 01:35:00|808.2|807.6|807.3|806.7|808.2|807.6|807.1|806.5|68
1650505200000|2022-04-21 01:40:00|807.4|806.8|807.1|806.5|807.4|806.8|806.9|806.3|18
1650505500000|2022-04-21 01:45:00|807.2|806.6|807|806.4|807.3|806.7|807|806.4|8
1650505800000|2022-04-21 01:50:00|807.1|806.5|807.3|806.7|807.5|806.9|806.9|806.3|10
1650506100000|2022-04-21 01:55:00|807.2|806.6|808.6|808|808.6|808|807.1|806.5|24
1650506400000|2022-04-21 02:00:00|808.7|808.1|808.6|808|808.7|808.1|808.6|808|21
1650506700000|2022-04-21 02:05:00|808.5|807.9|808.1|807.5|808.5|807.9|808.1|807.5|15
1650507000000|2022-04-21 02:10:00|808.2|807.6|808.1|807.5|808.3|807.7|807.9|807.3|5
1650507300000|2022-04-21 02:15:00|808.2|807.6|809.6|809|810|809.4|808.1|807.5|76
1650507600000|2022-04-21 02:20:00|809.5|808.9|809.1|808.5|809.5|808.9|809.1|808.5|27
1650507900000|2022-04-21 02:25:00|808.8|808.2|808.8|808.2|808.9|808.3|808.8|808.2|7
1650508200000|2022-04-21 02:30:00|808.9|808.3|809.6|809|809.6|809|808.9|808.3|27
1650508500000|2022-04-21 02:35:00|809.5|808.9|809.1|808.5|809.6|809|809.1|808.5|8
1650508800000|2022-04-21 02:40:00|809.2|808.6|809.5|808.9|809.5|808.9|809.2|808.6|14
1650509100000|2022-04-21 02:45:00|809.3|808.7|809.2|808.6|809.5|808.9|809.1|808.5|16
1650509400000|2022-04-21 02:50:00|809.3|808.7|809|808.4|809.3|808.7|809|808.4|5
1650509700000|2022-04-21 02:55:00|809.1|808.5|809.1|808.5|809.3|808.7|809|808.4|1
1650510000000|2022-04-21 03:00:00|809|808.4|808.9|808.3|809.1|808.5|808.6|808|6
1650510300000|2022-04-21 03:05:00|809|808.4|809|808.4|809.1|808.5|809|808.4|0
1650510600000|2022-04-21 03:10:00|808.9|808.3|809.1|808.5|809.1|808.5|808.9|808.3|0
1650510900000|2022-04-21 03:15:00|809|808.4|808.6|808|809|808.4|808.6|808|0
1650511200000|2022-04-21 03:20:00|808.5|807.9|808.3|807.7|808.6|808|808.3|807.7|2
1650511500000|2022-04-21 03:25:00|808.1|807.5|808.2|807.6|808.2|807.6|808.1|807.5|12
1650511800000|2022-04-21 03:30:00|808.1|807.5|807.9|807.3|808.1|807.5|807.9|807.3|0
1650512100000|2022-04-21 03:35:00|808|807.4|808.4|807.8|808.4|807.8|808|807.4|6
1650512400000|2022-04-21 03:40:00|808.3|807.7|808.4|807.8|808.5|807.9|808.2|807.6|9
1650512700000|2022-04-21 03:45:00|808.5|807.9|808.5|807.9|808.6|808|808.5|807.9|81
1650513000000|2022-04-21 03:50:00|808.3|807.7|808.3|807.7|808.6|808|808.3|807.7|0
1650513300000|2022-04-21 03:55:00|808.6|808|808.5|807.9|808.6|808|808.5|807.9|3
1650513600000|2022-04-21 04:00:00|808.3|807.7|808.5|807.9|808.5|807.9|808.3|807.7|7
1650513900000|2022-04-21 04:05:00|808.6|808|808.6|808|808.7|808.1|808.6|808|25
1650514200000|2022-04-21 04:10:00|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|10
1650514500000|2022-04-21 04:15:00|808.6|808|808.7|808.1|808.8|808.2|808.6|808|6
1650514800000|2022-04-21 04:20:00|808.6|808|808.6|808|808.6|808|808.6|808|4
1650515100000|2022-04-21 04:25:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|1
1650515400000|2022-04-21 04:30:00|808.6|808|809.3|808.7|809.3|808.7|808.6|808|8
1650515700000|2022-04-21 04:35:00|809.2|808.6|809.2|808.6|809.3|808.7|809.1|808.5|4
1650516000000|2022-04-21 04:40:00|809.1|808.5|809.1|808.5|809.3|808.7|809|808.4|8
1650516300000|2022-04-21 04:45:00|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|3
1650516600000|2022-04-21 04:50:00|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|8
1650516900000|2022-04-21 04:55:00|||||||||2
1650517200000|2022-04-21 05:00:00|808.8|808.2|809.1|808.5|809.2|808.6|808.6|808|31
1650517500000|2022-04-21 05:05:00|809|808.4|809.2|808.6|809.2|808.6|809|808.4|2
1650517800000|2022-04-21 05:10:00|809.1|808.5|808.8|808.2|809.1|808.5|808.6|808|8
1650518100000|2022-04-21 05:15:00|809.1|808.5|809.1|808.5|809.2|808.6|809|808.4|5
1650518400000|2022-04-21 05:20:00|809.2|808.6|809.3|808.7|809.3|808.7|809.1|808.5|4
1650518700000|2022-04-21 05:25:00|809.2|808.6|808.8|808.2|809.2|808.6|808.8|808.2|7
1650519000000|2022-04-21 05:30:00|808.6|808|809.1|808.5|809.1|808.5|808.6|808|11
1650519300000|2022-04-21 05:35:00|809|808.4|808.8|808.2|809.1|808.5|808.8|808.2|3
1650519600000|2022-04-21 05:40:00|809|808.4|809|808.4|809.1|808.5|809|808.4|23
1650519900000|2022-04-21 05:45:00|809.1|808.5|809.1|808.5|809.1|808.5|808.8|808.2|12
1650520200000|2022-04-21 05:50:00|809|808.4|809.3|808.7|809.5|808.9|809|808.4|5
1650520500000|2022-04-21 05:55:00|809.4|808.8|808.8|808.2|809.5|808.9|808.8|808.2|4
1650520800000|2022-04-21 06:00:00|808.7|808.1|809.5|808.9|809.6|809|808.6|808|60
1650521100000|2022-04-21 06:05:00|809.6|809|809.7|809.1|810|809.4|809.5|808.9|17
1650521400000|2022-04-21 06:10:00|809.6|809|809.7|809.1|809.8|809.2|809.6|809|11
1650521700000|2022-04-21 06:15:00|809.8|809.2|809.7|809.1|809.8|809.2|809.5|808.9|8
1650522000000|2022-04-21 06:20:00|809.6|809|809.3|808.7|809.6|809|809.3|808.7|17
1650522300000|2022-04-21 06:25:00|809.2|808.6|809|808.4|809.2|808.6|808.8|808.2|15
1650522600000|2022-04-21 06:30:00|808.9|808.3|808.6|808|808.9|808.3|808.6|808|26
1650522900000|2022-04-21 06:35:00|808.7|808.1|809.1|808.5|809.1|808.5|808.6|808|16
1650523200000|2022-04-21 06:40:00|809|808.4|808.6|808|809.1|808.5|808.5|807.9|7
1650523500000|2022-04-21 06:45:00|808.7|808.1|808.1|807.5|808.8|808.2|807.8|807.2|22
1650523800000|2022-04-21 06:50:00|808|807.4|808.6|808|808.6|808|808|807.4|41
1650524100000|2022-04-21 06:55:00|808.5|807.9|809|808.4|809.1|808.5|808.5|807.9|392
1650524400000|2022-04-21 07:00:00|808.9|808.3|808.8|808.2|809.2|808.6|808.3|807.7|65
1650524700000|2022-04-21 07:05:00|808.7|808.1|808.1|807.5|809|808.4|807.8|807.2|87
1650525000000|2022-04-21 07:10:00|808|807.4|808.1|807.5|808.5|807.9|807.8|807.2|31
1650525300000|2022-04-21 07:15:00|808.2|807.6|807.8|807.2|808.3|807.7|807.8|807.2|82
1650525600000|2022-04-21 07:20:00|808|807.4|809.5|808.9|809.6|809|807.5|806.9|46
1650525900000|2022-04-21 07:25:00|809.4|808.8|809.4|808.8|809.6|809|809.2|808.6|36
1650526200000|2022-04-21 07:30:00|809.3|808.7|808.4|807.8|809.3|808.7|808.2|807.6|57
1650526500000|2022-04-21 07:35:00|808.3|807.7|807.7|807.1|808.4|807.8|807.7|807.1|36
1650526800000|2022-04-21 07:40:00|807.8|807.2|807.7|807.1|808|807.4|807.6|807|480
1650527100000|2022-04-21 07:45:00|807.5|806.9|807.4|806.8|807.7|807.1|807.3|806.7|66
1650527400000|2022-04-21 07:50:00|807.5|806.9|806.9|806.3|807.8|807.2|806.9|806.3|50
1650527700000|2022-04-21 07:55:00|807.1|806.5|807.7|807.1|807.8|807.2|807.1|806.5|60
1650528000000|2022-04-21 08:00:00|807.6|807|807.9|807.3|808.2|807.6|807.3|806.7|52
1650528300000|2022-04-21 08:05:00|807.8|807.2|807.4|806.8|808.1|807.5|807.2|806.6|50
1650528600000|2022-04-21 08:10:00|807.8|807.2|807.6|807|807.8|807.2|807.2|806.6|34
1650528900000|2022-04-21 08:15:00|807.5|806.9|807.2|806.6|807.5|806.9|807.2|806.6|26
1650529200000|2022-04-21 08:20:00|807.4|806.8|806.9|806.3|807.8|807.2|806.9|806.3|41
1650529500000|2022-04-21 08:25:00|806.8|806.2|806.5|805.9|807.1|806.5|806.5|805.9|105
1650529800000|2022-04-21 08:30:00|806.3|805.7|805.9|805.3|806.7|806.1|805.8|805.2|219
1650530100000|2022-04-21 08:35:00|806.1|805.5|806.7|806.1|806.7|806.1|806.1|805.5|114
1650530400000|2022-04-21 08:40:00|806.6|806|806.6|806|806.8|806.2|806.3|805.7|42
1650530700000|2022-04-21 08:45:00|806.7|806.1|806.4|805.8|806.7|806.1|806.2|805.6|132
1650531000000|2022-04-21 08:50:00|806.6|806|807.2|806.6|807.4|806.8|806.3|805.7|55
1650531300000|2022-04-21 08:55:00|807.3|806.7|807.7|807.1|808|807.4|807.1|806.5|118
1650531600000|2022-04-21 09:00:00|807.6|807|807.2|806.6|807.8|807.2|806.8|806.2|100
1650531900000|2022-04-21 09:05:00|807.3|806.7|807.3|806.7|807.5|806.9|806.9|806.3|17
1650532200000|2022-04-21 09:10:00|807.4|806.8|807.7|807.1|807.8|807.2|807.3|806.7|21
1650532500000|2022-04-21 09:15:00|807.6|807|807.3|806.7|807.8|807.2|807.3|806.7|54
1650532800000|2022-04-21 09:20:00|807.2|806.6|807.2|806.6|807.7|807.1|807.2|806.6|10
1650533100000|2022-04-21 09:25:00|807.3|806.7|807.2|806.6|807.4|806.8|806.9|806.3|69
1650533400000|2022-04-21 09:30:00|807.3|806.7|807.7|807.1|807.9|807.3|807.1|806.5|216
1650533700000|2022-04-21 09:35:00|807.8|807.2|808.6|808|808.8|808.2|807.7|807.1|78
1650534000000|2022-04-21 09:40:00|808.4|807.8|808.3|807.7|808.6|808|808.2|807.6|22
1650534300000|2022-04-21 09:45:00|808.5|807.9|808.1|807.5|808.6|808|808.1|807.5|24
1650534600000|2022-04-21 09:50:00|808|807.4|808.3|807.7|808.6|808|807.8|807.2|65
1650534900000|2022-04-21 09:55:00|808.1|807.5|808.3|807.7|808.3|807.7|808.1|807.5|10
1650535200000|2022-04-21 10:00:00|808.2|807.6|806.8|806.2|808.2|807.6|806.8|806.2|74
1650535500000|2022-04-21 10:05:00|807|806.4|807.1|806.5|807.3|806.7|806.9|806.3|20
1650535800000|2022-04-21 10:10:00|807.2|806.6|806.6|806|807.6|807|806.6|806|32
1650536100000|2022-04-21 10:15:00|806.7|806.1|807.2|806.6|807.5|806.9|806.6|806|37
1650536400000|2022-04-21 10:20:00|807|806.4|807.6|807|807.6|807|807|806.4|16
1650536700000|2022-04-21 10:25:00|807.5|806.9|807|806.4|807.5|806.9|806.8|806.2|10
1650537000000|2022-04-21 10:30:00|807.1|806.5|807.6|807|807.6|807|807.1|806.5|175
1650537300000|2022-04-21 10:35:00|807.4|806.8|808.2|807.6|808.3|807.7|807.4|806.8|122
1650537600000|2022-04-21 10:40:00|808.1|807.5|807.1|806.5|808.2|807.6|807.1|806.5|58
1650537900000|2022-04-21 10:45:00|807.2|806.6|807.2|806.6|807.3|806.7|807.1|806.5|105
1650538200000|2022-04-21 10:50:00|807.3|806.7|807.3|806.7|807.6|807|807.2|806.6|86
1650538500000|2022-04-21 10:55:00|807.4|806.8|807.3|806.7|807.4|806.8|806.8|806.2|10
1650538800000|2022-04-21 11:00:00|807.2|806.6|806.9|806.3|807.2|806.6|806.6|806|3
1650539100000|2022-04-21 11:05:00|806.8|806.2|807.1|806.5|807.1|806.5|806.7|806.1|8
1650539400000|2022-04-21 11:10:00|806.9|806.3|807.8|807.2|808.1|807.5|806.9|806.3|43
1650539700000|2022-04-21 11:15:00|807.7|807.1|808.1|807.5|808.1|807.5|807.6|807|6
1650540000000|2022-04-21 11:20:00|808.3|807.7|808.4|807.8|808.6|808|808.1|807.5|13
1650540300000|2022-04-21 11:25:00|808.3|807.7|808.2|807.6|808.6|808|807.9|807.3|29
1650540600000|2022-04-21 11:30:00|808.3|807.7|808.3|807.7|808.4|807.8|808.2|807.6|3
1650540900000|2022-04-21 11:35:00|808.2|807.6|808.2|807.6|808.3|807.7|808.1|807.5|37
1650541200000|2022-04-21 11:40:00|808.3|807.7|807.8|807.2|808.3|807.7|807.8|807.2|24
1650541500000|2022-04-21 11:45:00|807.7|807.1|808.1|807.5|808.3|807.7|807.7|807.1|16
1650541800000|2022-04-21 11:50:00|807.9|807.3|806.8|806.2|808.2|807.6|806.8|806.2|47
1650542100000|2022-04-21 11:55:00|806.7|806.1|806.4|805.8|807.1|806.5|806.4|805.8|33
1650542400000|2022-04-21 12:00:00|806.3|805.7|807.4|806.8|807.8|807.2|806.1|805.5|96
1650542700000|2022-04-21 12:05:00|807.3|806.7|807.9|807.3|808.1|807.5|807.1|806.5|24
1650543000000|2022-04-21 12:10:00|807.8|807.2|807.3|806.7|807.9|807.3|806.8|806.2|214
1650543300000|2022-04-21 12:15:00|807.1|806.5|806.1|805.5|807.2|806.6|805.3|804.7|1188
1650543600000|2022-04-21 12:20:00|806|805.4|805.3|804.7|806.1|805.5|805.3|804.7|69
1650543900000|2022-04-21 12:25:00|805.4|804.8|806.1|804.6|806.1|805.3|804.4|803.6|122
1650544200000|2022-04-21 12:30:00|806|804.5|804.9|804.3|806|805.3|804.8|804.1|439
1650544500000|2022-04-21 12:35:00|804.6|804|804|803.4|805.1|804.5|803.9|803.3|159
1650544800000|2022-04-21 12:40:00|803.9|803.3|804|803.4|804.5|803.9|803.5|802.9|232
1650547800000|2022-04-21 13:30:00|803.8|803.2|801.6|801|804.4|803.8|800.1|799.5|1994
1650548100000|2022-04-21 13:35:00|800.8|800.2|799.5|798.9|800.8|800.2|798.8|798.2|1880
1650548400000|2022-04-21 13:40:00|799|798.4|799|798.4|799.5|798.9|796.8|796.2|1253
1650548700000|2022-04-21 13:45:00|799.2|798.6|799.5|798.9|799.5|798.9|797.8|797.2|875
1650549000000|2022-04-21 13:50:00|799.3|798.7|798.5|797.9|799.8|799.2|798.3|797.7|537
1650549300000|2022-04-21 13:55:00|798.6|798|799.2|798.6|799.6|799|798.3|797.7|1335
1650549600000|2022-04-21 14:00:00|799.1|798.5|798.3|797.7|799.1|798.5|798.1|797.5|2235
1650549900000|2022-04-21 14:05:00|798.1|797.5|799|798.4|799.5|798.9|798.1|797.5|1480
1650550200000|2022-04-21 14:10:00|798.8|798.2|798.6|798|799|798.4|798|797.4|314
1650550500000|2022-04-21 14:15:00|799.5|798.9|799.5|798.9|800.2|799.6|799|798.4|2759
1650550800000|2022-04-21 14:20:00|799.7|799.1|800|799.4|800.1|799.5|799.5|798.9|701
1650551100000|2022-04-21 14:25:00|800.2|799.6|800.8|800.2|801.2|800.6|800|799.4|637
1650551400000|2022-04-21 14:30:00|800.7|800.1|801|800.4|801.3|800.7|800.5|799.9|340
1650551700000|2022-04-21 14:35:00|801.2|800.6|801.5|800.9|802|801.4|801.2|800.6|1096
1650552000000|2022-04-21 14:40:00|801.6|801|801.9|801.3|802|801.4|801.4|800.8|837
1650552300000|2022-04-21 14:45:00|802|801.4|802.5|801.9|802.5|801.9|801.3|800.7|550
1650552600000|2022-04-21 14:50:00|802.4|801.8|802.3|801.7|802.5|801.9|801.8|801.2|308
1650552900000|2022-04-21 14:55:00|802|801.4|801.7|801.1|802.5|801.9|801|800.4|563
1650553200000|2022-04-21 15:00:00|801.8|801.2|801.3|800.7|801.9|801.3|801.3|800.7|362
1650553500000|2022-04-21 15:05:00|801.2|800.6|800.3|799.7|801.3|800.7|800|799.4|346
1650553800000|2022-04-21 15:10:00|800.5|799.9|798.6|798|800.5|799.9|798.5|797.9|505
1650554100000|2022-04-21 15:15:00|798.5|797.9|797.3|796.7|798.8|798.2|797.3|796.7|1139
1650554400000|2022-04-21 15:20:00|797.2|796.6|797.3|796.7|797.8|797.2|797|796.4|359
1650554700000|2022-04-21 15:25:00|797.5|796.9|797.8|797.2|798.3|797.7|797|796.4|658
1650555000000|2022-04-21 15:30:00|798|797.4|798|797.4|798.2|797.6|797.3|796.7|474
1650555300000|2022-04-21 15:35:00|797.9|797.3|798.3|797.7|798.3|797.7|797.8|797.2|191
1650555600000|2022-04-21 15:40:00|798.2|797.6|797.8|797.2|798.3|797.7|797.4|796.8|285
1650555900000|2022-04-21 15:45:00|797.5|796.9|797.3|796.7|798|797.4|797.3|796.7|354
1650556200000|2022-04-21 15:50:00|797.2|796.6|795.8|795.2|797.3|796.7|795.8|795.2|1181
1650556500000|2022-04-21 15:55:00|796|795.4|795.8|795.2|796.5|795.9|795.5|794.9|1341
1650556800000|2022-04-21 16:00:00|795.7|795.1|795|794.4|795.8|795.2|794.7|794.1|1699
1650557100000|2022-04-21 16:05:00|794.7|794.1|794.7|794.1|795|794.4|794|793.4|616
1650557400000|2022-04-21 16:10:00|794.6|794|795.3|794.7|796|795.4|794.5|793.9|522
1650557700000|2022-04-21 16:15:00|795.5|794.9|795.7|795.1|795.8|795.2|795|794.4|161
1650558000000|2022-04-21 16:20:00|795.8|795.2|796.9|796.3|797.5|796.9|795.5|794.9|467
1650558300000|2022-04-21 16:25:00|797|796.4|798.3|797.7|798.5|797.9|797|796.4|1366
1650558600000|2022-04-21 16:30:00|798.5|797.9|796.5|795.9|799|798.4|796|795.4|976
1650558900000|2022-04-21 16:35:00|796.3|795.7|795.3|794.7|796.3|795.7|794.8|794.2|568
1650559200000|2022-04-21 16:40:00|795.5|794.9|795.5|794.9|795.5|794.9|794.9|794.3|202
1650559500000|2022-04-21 16:45:00|795.8|795.2|795.8|795.2|796|795.4|795.3|794.7|569
1650559800000|2022-04-21 16:50:00|796|795.4|796.2|795.6|796.5|795.9|795.8|795.2|295
1650560100000|2022-04-21 16:55:00|796.4|795.8|796.3|795.7|797|796.4|796.2|795.6|292
1650560400000|2022-04-21 17:00:00|796.2|795.6|796.6|796|797|796.4|796|795.4|473
1650560700000|2022-04-21 17:05:00|796.8|796.2|796.7|796.1|797|796.4|796.5|795.9|321
1650561000000|2022-04-21 17:10:00|796.3|795.7|796.5|795.9|796.6|796|796.2|795.6|340
1650561300000|2022-04-21 17:15:00|796.2|795.6|796.7|796.1|796.7|796.1|796.2|795.6|430
1650561600000|2022-04-21 17:20:00|797|796.4|796.7|796.1|797.2|796.6|796.7|796.1|4199
1650561900000|2022-04-21 17:25:00|797|796.4|797|796.4|797.2|796.6|796.7|796.1|467
1650562200000|2022-04-21 17:30:00|796.8|796.2|796.7|796.1|797|796.4|796.5|795.9|190
1650562500000|2022-04-21 17:35:00|797|796.4|796|795.4|797|796.4|796|795.4|146
1650562800000|2022-04-21 17:40:00|796.1|795.5|797.5|796.9|797.5|796.9|796.1|795.5|417
1650563100000|2022-04-21 17:45:00|797.7|797.1|798|797.4|798|797.4|797.5|796.9|358
1650563400000|2022-04-21 17:50:00|797.7|797.1|799.2|798.6|799.2|798.6|797.5|796.9|295
1650563700000|2022-04-21 17:55:00|799|798.4|799|798.4|799.5|798.9|798.2|797.6|663
1650564000000|2022-04-21 18:00:00|798.9|798.3|798.4|797.8|799.2|798.6|798.2|797.6|1150
1650564300000|2022-04-21 18:05:00|798.3|797.7|797|796.4|798.4|797.8|796.7|796.1|1030
1650564600000|2022-04-21 18:10:00|796.7|796.1|795.7|795.1|797.2|796.6|795.7|795.1|2746
1650564900000|2022-04-21 18:15:00|796|795.4|795.3|794.7|796|795.4|794.8|794.2|1151
1650585600000|2022-04-22 00:00:00|794.5|793.9|795.7|795.1|795.8|795.2|794.1|793.4|1026
1650585900000|2022-04-22 00:05:00|795.5|794.9|795.9|795.3|795.9|795.3|795.2|794.6|532
1650586200000|2022-04-22 00:10:00|795.7|795.1|795.7|795.1|795.8|795.2|795.2|794.6|323
1650586500000|2022-04-22 00:15:00|795.8|795.2|795.5|794.9|795.8|795.2|795.4|794.8|52
1650586800000|2022-04-22 00:20:00|795.6|795|795.4|794.8|795.8|795.2|795.4|794.8|73
1650587100000|2022-04-22 00:25:00|795.3|794.7|795.2|794.6|795.4|794.8|794.9|794.3|47
1650587400000|2022-04-22 00:30:00|794.9|794.3|795.4|794.8|795.4|794.8|794.9|794.3|113
1650587700000|2022-04-22 00:35:00|795.3|794.7|795.2|794.6|795.4|794.8|795.2|794.6|22
1650588000000|2022-04-22 00:40:00|795.3|794.7|794.2|793.6|795.3|794.7|794.2|793.6|74
1650588300000|2022-04-22 00:45:00|794.3|793.7|794.9|794.3|795.2|794.6|794.3|793.7|35
1650588600000|2022-04-22 00:50:00|795|794.4|794|793.4|795|794.4|794|793.4|46
1650588900000|2022-04-22 00:55:00|794.2|793.6|794.3|793.7|794.4|793.8|794|793.4|825
1650589200000|2022-04-22 01:00:00|794.2|793.6|793.6|793|794.2|793.6|793.4|792.8|79
1650589500000|2022-04-22 01:05:00|793.5|792.9|792.9|792.3|793.5|792.9|792.4|791.8|70
1650589800000|2022-04-22 01:10:00|793|792.4|791.7|791.1|793|792.4|791.1|790.5|241
1650590100000|2022-04-22 01:15:00|791.8|791.2|791.6|791|792.3|791.7|791.2|790.6|52
1650590400000|2022-04-22 01:20:00|791.4|790.8|791.8|791.2|791.9|791.3|791.2|790.6|117
1650590700000|2022-04-22 01:25:00|791.6|791|790.9|790.3|791.6|791|790.9|790.3|30
1650591000000|2022-04-22 01:30:00|791|790.4|791.6|791|791.6|791|791|790.4|87
1650591300000|2022-04-22 01:35:00|791.8|791.2|791.7|791.1|792.2|791.6|791.6|791|50
1650591600000|2022-04-22 01:40:00|791.6|791|791.1|790.5|791.6|791|790.8|790.2|94
1650591900000|2022-04-22 01:45:00|790.7|790.1|789.8|789.2|790.7|790.1|789.7|789.1|81
1650592200000|2022-04-22 01:50:00|789.9|789.3|790.1|789.5|790.2|789.6|789.9|789.3|42
1650592500000|2022-04-22 01:55:00|790.4|789.8|790.4|789.8|790.6|790|790.3|789.7|38
1650592800000|2022-04-22 02:00:00|790.3|789.7|789.8|789.2|790.4|789.8|789.7|789.1|41
1650593100000|2022-04-22 02:05:00|789.9|789.3|789.8|789.2|790.1|789.5|789.7|789.1|47
1650593400000|2022-04-22 02:10:00|789.7|789.1|789.5|788.9|790.1|789.5|789.5|788.9|46
1650593700000|2022-04-22 02:15:00|789.7|789.1|789.7|789.1|789.7|789.1|789.4|788.8|25
1650594000000|2022-04-22 02:20:00|789.6|789|789.3|788.7|789.6|789|789.2|788.6|194
1650594300000|2022-04-22 02:25:00|789.2|788.6|788.7|788.1|789.4|788.8|788.7|788.1|108
1650594600000|2022-04-22 02:30:00|788.9|788.3|788.8|788.2|789.2|788.6|788.7|788.1|95
1650594900000|2022-04-22 02:35:00|788.7|788.1|789.2|788.6|789.2|788.6|788.7|788.1|50
1650595200000|2022-04-22 02:40:00|789.3|788.7|790.4|789.8|790.4|789.8|789.2|788.6|70
1650595500000|2022-04-22 02:45:00|790.5|789.9|790.4|789.8|790.7|790.1|790.4|789.8|32
1650595800000|2022-04-22 02:50:00|790.2|789.6|790.3|789.7|790.6|790|790.1|789.5|74
1650596100000|2022-04-22 02:55:00|790.2|789.6|789.9|789.3|790.4|789.8|789.9|789.3|21
1650596400000|2022-04-22 03:00:00|789.8|789.2|790|789.4|790.3|789.7|789.6|789|37
1650596700000|2022-04-22 03:05:00|789.9|789.3|790.1|789.5|790.4|789.8|789.7|789.1|37
1650597000000|2022-04-22 03:10:00|790.3|789.7|789.6|789|790.3|789.7|789.6|789|22
1650597300000|2022-04-22 03:15:00|789.8|789.2|789.4|788.8|789.9|789.3|789.4|788.8|28
1650597600000|2022-04-22 03:20:00|789.5|788.9|789.3|788.7|789.7|789.1|789.2|788.6|7
1650597900000|2022-04-22 03:25:00|789.2|788.6|789.3|788.7|789.7|789.1|789.2|788.6|17
1650598200000|2022-04-22 03:30:00|789.4|788.8|789.8|789.2|789.8|789.2|789.2|788.6|22
1650598500000|2022-04-22 03:35:00|789.7|789.1|790.2|789.6|790.2|789.6|789.7|789.1|7
1650598800000|2022-04-22 03:40:00|790|789.4|790|789.4|790.2|789.6|789.9|789.3|3
1650599100000|2022-04-22 03:45:00|789.9|789.3|789.5|788.9|789.9|789.3|789.4|788.8|8
1650599400000|2022-04-22 03:50:00|789.4|788.8|789.9|789.3|790|789.4|789.4|788.8|8
1650599700000|2022-04-22 03:55:00|790|789.4|790.2|789.6|790.2|789.6|789.9|789.3|10
1650600000000|2022-04-22 04:00:00|790.3|789.7|791.2|790.6|791.2|790.6|790.2|789.6|13
1650600300000|2022-04-22 04:05:00|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|10
1650600600000|2022-04-22 04:10:00|791.9|791.3|791.9|791.3|792.2|791.6|791.9|791.3|15
1650600900000|2022-04-22 04:15:00|792|791.4|792|791.4|792|791.4|791.7|791.1|28
1650601200000|2022-04-22 04:20:00|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|18
1650601500000|2022-04-22 04:25:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1650601800000|2022-04-22 04:30:00|792|791.4|792.2|791.6|792.2|791.6|791.9|791.3|3
1650602100000|2022-04-22 04:35:00|792.1|791.5|792.2|791.6|792.2|791.6|791.9|791.3|10
1650602400000|2022-04-22 04:40:00|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|1
1650602700000|2022-04-22 04:45:00|791.9|791.3|791.9|791.3|792|791.4|791.9|791.3|19
1650603000000|2022-04-22 04:50:00|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|33
1650603300000|2022-04-22 04:55:00|||||||||1
1650603600000|2022-04-22 05:00:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|10
1650603900000|2022-04-22 05:05:00|792.5|791.9|792.5|791.9|792.6|792|792.4|791.8|3
1650604200000|2022-04-22 05:10:00|792.6|792|792.3|791.7|792.6|792|792.2|791.6|51
1650604500000|2022-04-22 05:15:00|792.4|791.8|792|791.4|792.4|791.8|792|791.4|4
1650604800000|2022-04-22 05:20:00|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|23
1650605100000|2022-04-22 05:25:00|792|791.4|791.9|791.3|792|791.4|791.9|791.3|48
1650605400000|2022-04-22 05:30:00|791.7|791.1|791.9|791.3|791.9|791.3|791.4|790.8|14
1650605700000|2022-04-22 05:35:00|791.8|791.2|792.4|791.8|792.4|791.8|791.7|791.1|23
1650606000000|2022-04-22 05:40:00|792.3|791.7|792.2|791.6|792.6|792|792.1|791.5|17
1650606300000|2022-04-22 05:45:00|792.1|791.5|792.1|791.5|792.6|792|792|791.4|6
1650606600000|2022-04-22 05:50:00|792.2|791.6|792.3|791.7|792.3|791.7|791.9|791.3|8
1650606900000|2022-04-22 05:55:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|10
1650607200000|2022-04-22 06:00:00|792.4|791.8|791.2|790.6|792.4|791.8|790.6|790|891
1650607500000|2022-04-22 06:05:00|791.4|790.8|790.4|789.8|791.7|791.1|790.4|789.8|50
1650607800000|2022-04-22 06:10:00|790.5|789.9|790.4|789.8|790.9|790.3|790.1|789.5|6
1650608100000|2022-04-22 06:15:00|790.5|789.9|790.9|790.3|791.1|790.5|790.5|789.9|4
1650608400000|2022-04-22 06:20:00|791|790.4|790.6|790|791|790.4|790.5|789.9|4
1650608700000|2022-04-22 06:25:00|790.9|790.3|790.6|790|791|790.4|790.6|790|18
1650609000000|2022-04-22 06:30:00|790.5|789.9|790.4|789.8|790.7|790.1|790.4|789.8|1541
1650609300000|2022-04-22 06:35:00|790.5|789.9|791.1|790.5|791.1|790.5|790.1|789.5|19
1650609600000|2022-04-22 06:40:00|791.2|790.6|791.1|790.5|791.4|790.8|790.9|790.3|74
1650609900000|2022-04-22 06:45:00|791.2|790.6|792.1|791.5|792.1|791.5|791.1|790.5|294
1650610200000|2022-04-22 06:50:00|792|791.4|792.1|791.5|792.2|791.6|791.9|791.3|14
1650610500000|2022-04-22 06:55:00|792|791.4|792.5|791.9|792.6|792|791.7|791.1|53
1650610800000|2022-04-22 07:00:00|792.6|792|792.4|791.8|792.6|792|792.4|791.8|13
1650611100000|2022-04-22 07:05:00|792.2|791.6|792.9|792.3|792.9|792.3|791.9|791.3|56
1650611400000|2022-04-22 07:10:00|792.7|792.1|792.6|792|792.9|792.3|792.6|792|3
1650611700000|2022-04-22 07:15:00|792.4|791.8|792.3|791.7|792.5|791.9|791.9|791.3|8
1650612000000|2022-04-22 07:20:00|792|791.4|792.1|791.5|792.4|791.8|792|791.4|66
1650612300000|2022-04-22 07:25:00|792|791.4|791.9|791.3|792.6|792|791.9|791.3|30
1650612600000|2022-04-22 07:30:00|792|791.4|791.8|791.2|792.1|791.5|791.6|791|9
1650612900000|2022-04-22 07:35:00|791.9|791.3|790.6|790|791.9|791.3|790.6|790|88
1650613200000|2022-04-22 07:40:00|790.5|789.9|790.9|790.3|790.9|790.3|790.4|789.8|28
1650613500000|2022-04-22 07:45:00|791|790.4|790.8|790.2|791|790.4|790.6|790|5
1650613800000|2022-04-22 07:50:00|790.2|789.6|790.9|790.3|790.9|790.3|790.2|789.6|26
1650614100000|2022-04-22 07:55:00|791|790.4|791.5|790.9|791.9|791.3|791|790.4|25
1650614400000|2022-04-22 08:00:00|791.4|790.8|791.4|790.8|791.4|790.8|791|790.4|13
1650614700000|2022-04-22 08:05:00|791.1|790.5|790.9|790.3|791.1|790.5|790.5|789.9|11
1650615000000|2022-04-22 08:10:00|790.6|790|790.8|790.2|790.9|790.3|790.6|790|89
1650615300000|2022-04-22 08:15:00|790.6|790|790.5|789.9|790.8|790.2|790.4|789.8|49
1650615600000|2022-04-22 08:20:00|790.6|790|790.6|790|790.8|790.2|790.4|789.8|8
1650615900000|2022-04-22 08:25:00|790.8|790.2|792.6|792|792.6|792|790.8|790.2|21
1650616200000|2022-04-22 08:30:00|792.8|792.2|791.5|790.9|792.8|792.2|791.5|790.9|5
1650616500000|2022-04-22 08:35:00|791.6|791|790.1|789.5|791.8|791.2|790.1|789.5|69
1650616800000|2022-04-22 08:40:00|789.9|789.3|790.7|790.1|792.1|791.5|789.4|788.8|45
1650617100000|2022-04-22 08:45:00|790.6|790|790.6|790|791.1|790.5|790|789.4|21
1650617400000|2022-04-22 08:50:00|790.5|789.9|789.9|789.3|790.6|790|789.6|789|34
1650617700000|2022-04-22 08:55:00|790|789.4|789.9|789.3|790.2|789.6|789.6|789|64
1650618000000|2022-04-22 09:00:00|789.7|789.1|789.6|789|790|789.4|789.4|788.8|57
1650618300000|2022-04-22 09:05:00|789.8|789.2|790.2|789.6|790.4|789.8|789.6|789|36
1650618600000|2022-04-22 09:10:00|790.4|789.8|791.4|790.8|791.6|791|790.4|789.8|22
1650618900000|2022-04-22 09:15:00|791.5|790.9|791.9|791.3|791.9|791.3|791.4|790.8|1
1650619200000|2022-04-22 09:20:00|792.1|791.5|792.1|791.5|792.4|791.8|791.7|791.1|10
1650619500000|2022-04-22 09:25:00|792.2|791.6|791.9|791.3|792.6|792|791.9|791.3|23
1650619800000|2022-04-22 09:30:00|792|791.4|791.6|791|792.5|791.9|791.6|791|107
1650620100000|2022-04-22 09:35:00|791.8|791.2|791.9|791.3|792.1|791.5|791.6|791|35
1650620400000|2022-04-22 09:40:00|792|791.4|793.4|792.8|793.4|792.8|791.8|791.2|65
1650620700000|2022-04-22 09:45:00|793.3|792.7|792.9|792.3|793.3|792.7|792.9|792.3|28
1650621000000|2022-04-22 09:50:00|793|792.4|792.1|791.5|793.1|792.5|792.1|791.5|118
1650621300000|2022-04-22 09:55:00|791.9|791.3|792.3|791.7|792.4|791.8|791.6|791|41
1650621600000|2022-04-22 10:00:00|792.4|791.8|791.6|791|792.4|791.8|791.5|790.9|126
1650621900000|2022-04-22 10:05:00|791.5|790.9|791.6|791|791.6|791|791.4|790.8|36
1650622200000|2022-04-22 10:10:00|791.7|791.1|791.5|790.9|791.7|791.1|791.1|790.5|27
1650622500000|2022-04-22 10:15:00|791.4|790.8|792.5|791.9|792.6|792|791.4|790.8|7
1650622800000|2022-04-22 10:20:00|792.4|791.8|792.6|792|793.2|792.6|792.4|791.8|6
1650623100000|2022-04-22 10:25:00|792.8|792.2|792.3|791.7|792.8|792.2|792.1|791.5|10
1650623400000|2022-04-22 10:30:00|792.4|791.8|792.4|791.8|792.5|791.9|792.1|791.5|6
1650623700000|2022-04-22 10:35:00|792.1|791.5|792.9|792.3|793|792.4|791.9|791.3|236
1650624000000|2022-04-22 10:40:00|793|792.4|794.9|794.3|795.1|794.5|793|792.4|46
1650624300000|2022-04-22 10:45:00|794.8|794.2|795.4|794.8|795.4|794.8|794.1|793.5|7
1650624600000|2022-04-22 10:50:00|795.3|794.7|797.1|796.5|797.1|796.5|795.1|794.5|81
1650624900000|2022-04-22 10:55:00|797|796.4|797.4|796.8|797.6|797|796.4|795.8|190
1650625200000|2022-04-22 11:00:00|797|796.4|797.3|796.7|798|797.4|797|796.4|61
1650625500000|2022-04-22 11:05:00|797.4|796.8|797.9|797.3|798|797.4|797|796.4|12
1650625800000|2022-04-22 11:10:00|797.8|797.2|798.8|798.2|798.8|798.2|797.8|797.2|20
1650626100000|2022-04-22 11:15:00|798.9|798.3|800.3|799.7|800.3|799.7|798.6|798|186
1650626400000|2022-04-22 11:20:00|800.4|799.8|800.6|800|800.9|800.3|799.8|799.2|138
1650626700000|2022-04-22 11:25:00|800.4|799.8|801.9|801.3|801.9|801.3|800.4|799.8|164
1650627000000|2022-04-22 11:30:00|802.1|801.5|802.6|802|804.4|803.8|801.8|801.2|223
1650627300000|2022-04-22 11:35:00|802.8|802.2|802.6|802|803.6|803|802.6|802|261
1650627600000|2022-04-22 11:40:00|801.9|801.3|801.9|801.3|801.9|801.3|801.6|801|88
1650627900000|2022-04-22 11:45:00|801.8|801.2|802|801.4|802.1|801.5|801.6|801|624
1650628200000|2022-04-22 11:50:00|801.9|801.3|802.2|801.6|802.6|802|801.1|800.5|237
1650628500000|2022-04-22 11:55:00|802.4|801.8|803.1|802.5|803.1|802.5|802.1|801.5|51
1650628800000|2022-04-22 12:00:00|803.4|802.8|803.1|802.5|803.4|802.8|802.5|801.9|150
1650629100000|2022-04-22 12:05:00|802.9|802.3|802.4|801.8|803.4|802.8|802.4|801.8|331
1650629400000|2022-04-22 12:10:00|802.1|801.5|802.6|802|802.9|802.3|802.1|801.5|237
1650629700000|2022-04-22 12:15:00|802.7|802.1|801.4|800.8|802.9|802.3|801.4|800.8|130
1650630000000|2022-04-22 12:20:00|801.2|800.6|800.9|800.3|801.7|801.1|800.6|800|191
1650630300000|2022-04-22 12:25:00|801|800.4|800.6|800|801.7|801.1|800.6|800|354
1650630600000|2022-04-22 12:30:00|800.9|800.3|800.6|800|800.9|800.3|799.9|799.3|73
1650630900000|2022-04-22 12:35:00|800.9|800.3|801.4|800.8|801.6|801|800.9|800.3|52
1650631200000|2022-04-22 12:40:00|801.6|801|801.6|801|802.4|801.8|801.4|800.8|171
1650634200000|2022-04-22 13:30:00|802.6|802|798.1|797.5|802.9|802.3|794.4|793.8|4742
1650634500000|2022-04-22 13:35:00|798.4|797.8|796.8|796.2|799.3|798.7|796.3|795.7|2752
1650634800000|2022-04-22 13:40:00|797|796.4|795.6|795|797.1|796.5|794.8|794.2|1630
1650635100000|2022-04-22 13:45:00|795.8|795.2|793.8|793.2|796.3|795.7|793.8|793.2|904
1650635400000|2022-04-22 13:50:00|793.6|793|790.6|790|793.8|793.2|790.6|790|1364
1650635700000|2022-04-22 13:55:00|790.3|789.7|788.8|788.2|791.3|790.7|788.8|788.2|861
1650636000000|2022-04-22 14:00:00|789|788.4|784.1|783.5|789.1|788.5|784.1|783.5|2347
1650636300000|2022-04-22 14:05:00|784.3|783.7|783.3|782.7|785.1|784.5|783.3|782.7|1052
1650636600000|2022-04-22 14:10:00|783.2|782.6|781.7|781.1|783.3|782.7|781.1|780.5|2026
1650636900000|2022-04-22 14:15:00|781.6|781|784.8|784.2|785.1|784.5|781.6|781|793
1650637200000|2022-04-22 14:20:00|784.9|784.3|784.4|783.8|784.9|784.3|783.6|783|1391
1650637500000|2022-04-22 14:25:00|784.3|783.7|785.6|785|785.6|785|783.9|783.3|983
1650637800000|2022-04-22 14:30:00|785.4|784.8|786.5|785.9|788.5|787.9|785.1|784.5|818
1650638100000|2022-04-22 14:35:00|786.6|786|786.1|785.5|786.9|786.3|785.6|785|1324
1650638400000|2022-04-22 14:40:00|786|785.4|787.9|787.3|788|787.4|785.6|785|1670
1650638700000|2022-04-22 14:45:00|788.1|787.5|786.8|786.2|788.6|788|786.6|786|630
1650639000000|2022-04-22 14:50:00|786.9|786.3|787.3|786.7|788.1|787.5|786.8|786.2|483
1650639300000|2022-04-22 14:55:00|787.2|786.6|786.1|785.5|787.2|786.6|786.1|785.5|1206
1650639600000|2022-04-22 15:00:00|785.9|785.3|786.9|786.3|787.4|786.8|785.6|785|304
1650639900000|2022-04-22 15:05:00|786.6|786|785.2|784.6|787.1|786.5|785.1|784.5|481
1650640200000|2022-04-22 15:10:00|785.3|784.7|786.1|785.5|786.1|785.5|784.6|784|592
1650640500000|2022-04-22 15:15:00|786|785.4|785.4|784.8|786.1|785.5|785.1|784.5|422
1650640800000|2022-04-22 15:20:00|785.1|784.5|784.4|783.8|785.6|785|784.1|783.5|467
1650641100000|2022-04-22 15:25:00|784.3|783.7|783.9|783.3|784.4|783.8|783.6|783|1457
1650641400000|2022-04-22 15:30:00|783.8|783.2|784.1|783.5|784.6|784|783.6|783|477
1650641700000|2022-04-22 15:35:00|783.8|783.2|783.1|782.5|784.3|783.7|782.8|782.2|464
1650642000000|2022-04-22 15:40:00|783.2|782.6|784.6|784|784.6|784|783.1|782.5|253
1650642300000|2022-04-22 15:45:00|784.5|783.9|784.6|784|785.3|784.7|784.1|783.5|552
1650642600000|2022-04-22 15:50:00|784.3|783.7|783.3|782.7|784.6|784|783.3|782.7|450
1650642900000|2022-04-22 15:55:00|783.6|783|784.1|783.5|784.2|783.6|783.3|782.7|912
1650643200000|2022-04-22 16:00:00|783.9|783.3|783.8|783.2|784.1|783.5|783.3|782.7|314
1650643500000|2022-04-22 16:05:00|783.6|783|785.6|785|785.6|785|783.6|783|812
1650643800000|2022-04-22 16:10:00|785.3|784.7|786.1|785.5|786.1|785.5|785.3|784.7|348
1650644100000|2022-04-22 16:15:00|785.8|785.2|786.3|785.7|786.3|785.7|785.6|785|194
1650644400000|2022-04-22 16:20:00|786.6|786|786|785.4|786.6|786|785.8|785.2|103
1650644700000|2022-04-22 16:25:00|786.1|785.5|788.1|787.5|788.3|787.7|786.1|785.5|673
1650645000000|2022-04-22 16:30:00|788|787.4|787.3|786.7|788.3|787.7|787|786.4|612
1650645300000|2022-04-22 16:35:00|787.5|786.9|788.6|788|789.1|788.5|787.3|786.7|216
1650645600000|2022-04-22 16:40:00|788.5|787.9|788.1|787.5|788.6|788|787.9|787.3|258
1650645900000|2022-04-22 16:45:00|788.3|787.7|788.6|788|788.8|788.2|788.1|787.5|285
1650646200000|2022-04-22 16:50:00|788.7|788.1|789.6|789|789.8|789.2|788.7|788.1|205
1650646500000|2022-04-22 16:55:00|789.9|789.3|788.8|788.2|789.9|789.3|788.1|787.5|483
1650646800000|2022-04-22 17:00:00|788.6|788|788.3|787.7|789.1|788.5|788.1|787.5|556
1650647100000|2022-04-22 17:05:00|788.6|788|788.6|788|788.8|788.2|788.6|788|148
1650647400000|2022-04-22 17:10:00|788.8|788.2|788.7|788.1|788.8|788.2|788.1|787.5|252
1650647700000|2022-04-22 17:15:00|788.8|788.2|788.1|787.5|788.8|788.2|787.8|787.2|196
1650648000000|2022-04-22 17:20:00|787.8|787.2|787.8|787.2|788.1|787.5|787.8|787.2|136
1650648300000|2022-04-22 17:25:00|788|787.4|787.3|786.7|788.1|787.5|787.3|786.7|1071
1650648600000|2022-04-22 17:30:00|787.1|786.5|786.8|786.2|787.3|786.7|786.6|786|453
1650648900000|2022-04-22 17:35:00|786.6|786|786.8|786.2|787.3|786.7|786.1|785.5|403
1650649200000|2022-04-22 17:40:00|786.7|786.1|787.8|787.2|787.8|787.2|786.6|786|322
1650649500000|2022-04-22 17:45:00|788.1|787.5|788.7|788.1|789.1|788.5|788.1|787.5|1088
1650649800000|2022-04-22 17:50:00|788.8|788.2|790.1|789.5|790.1|789.5|788.6|788|1269
1650650100000|2022-04-22 17:55:00|790.3|789.7|792.1|791.5|792.9|792.3|790|789.4|1698
1650650400000|2022-04-22 18:00:00|792.4|791.8|788.9|788.3|792.4|791.8|788.6|788|2076
1650650700000|2022-04-22 18:05:00|789.1|788.5|790.9|790.3|791.1|790.5|789.1|788.5|2477
1650651000000|2022-04-22 18:10:00|790.7|790.1|790.1|789.5|791.1|790.5|788.4|787.8|2228
1650651300000|2022-04-22 18:15:00|790.2|789.6|788.8|787.8|790.2|789.6|788.4|787.8|1799
1650844800000|2022-04-25 00:00:00|793|792.4|792.2|791.6|795.6|795|791.5|790.9|1566
1650845100000|2022-04-25 00:05:00|792|791.4|789.6|789|792.5|791.9|789.5|788.9|392
1650845400000|2022-04-25 00:10:00|789.7|789.1|787.1|786.5|790.7|790.1|787|786.4|337
1650845700000|2022-04-25 00:15:00|787.5|786.9|789.5|788.9|789.9|789.3|787.5|786.9|131
1650846000000|2022-04-25 00:20:00|789.6|789|788.1|787.5|789.6|789|787.9|787.3|219
1650846300000|2022-04-25 00:25:00|788|787.4|789|788.4|789.2|788.6|787.7|787.1|211
1650846600000|2022-04-25 00:30:00|789.1|788.5|788.2|787.6|789.1|788.5|787.7|787.1|90
1650846900000|2022-04-25 00:35:00|788.4|787.8|788.5|787.9|788.7|788.1|787.9|787.3|53
1650847200000|2022-04-25 00:40:00|788.6|788|788.6|788|788.9|788.3|788.5|787.9|29
1650847500000|2022-04-25 00:45:00|788.5|787.9|788.5|787.9|788.6|788|788.4|787.8|15
1650847800000|2022-04-25 00:50:00|788.7|788.1|788.1|787.5|788.7|788.1|788.1|787.5|73
1650848100000|2022-04-25 00:55:00|788.2|787.6|789.4|788.8|789.4|788.8|788.2|787.6|54
1650848400000|2022-04-25 01:00:00|789.2|788.6|788.6|788|789.2|788.6|787.6|787|128
1650848700000|2022-04-25 01:05:00|788.5|787.9|788.6|788|789.2|788.6|788.5|787.9|76
1650849000000|2022-04-25 01:10:00|788.7|788.1|789.4|788.8|789.6|789|788.6|788|38
1650849300000|2022-04-25 01:15:00|789.2|788.6|788.7|788.1|789.4|788.8|788.2|787.6|87
1650849600000|2022-04-25 01:20:00|788.9|788.3|788.5|787.9|788.9|788.3|788|787.4|31
1650849900000|2022-04-25 01:25:00|788.4|787.8|789|788.4|789.4|788.8|788.2|787.6|36
1650850200000|2022-04-25 01:30:00|789.1|788.5|788.6|788|789.1|788.5|788.5|787.9|76
1650850500000|2022-04-25 01:35:00|788.7|788.1|788.7|788.1|789|788.4|788.7|788.1|15
1650850800000|2022-04-25 01:40:00|788.6|788|788.6|788|788.7|788.1|788.4|787.8|22
1650851100000|2022-04-25 01:45:00|788.5|787.9|788|787.4|788.6|788|787.9|787.3|25
1650851400000|2022-04-25 01:50:00|788.2|787.6|787.9|787.3|788.4|787.8|787.5|786.9|67
1650851700000|2022-04-25 01:55:00|788|787.4|787.2|786.6|788|787.4|787.1|786.5|79
1650852000000|2022-04-25 02:00:00|787.4|786.8|787.2|786.6|787.5|786.9|787.2|786.6|43
1650852300000|2022-04-25 02:05:00|787.1|786.5|786|785.4|787.1|786.5|786|785.4|62
1650852600000|2022-04-25 02:10:00|786.2|785.6|784.4|783.8|786.5|785.9|784.4|783.8|306
1650852900000|2022-04-25 02:15:00|784.2|783.6|784.7|784.1|785.2|784.6|784.2|783.6|80
1650853200000|2022-04-25 02:20:00|785|784.4|784.6|784|785|784.4|784.5|783.9|40
1650853500000|2022-04-25 02:25:00|784.7|784.1|785|784.4|785.2|784.6|784.6|784|59
1650853800000|2022-04-25 02:30:00|785.1|784.5|784.7|784.1|785.4|784.8|784.2|783.6|69
1650854100000|2022-04-25 02:35:00|784.6|784|784.9|784.3|784.9|784.3|783.7|783.1|164
1650854400000|2022-04-25 02:40:00|784.7|784.1|784.9|784.3|785.4|784.8|784.6|784|61
1650854700000|2022-04-25 02:45:00|785|784.4|784.5|783.9|785|784.4|784.5|783.9|20
1650855000000|2022-04-25 02:50:00|784.4|783.8|785|784.4|785.1|784.5|784.2|783.6|31
1650855300000|2022-04-25 02:55:00|784.9|784.3|785|784.4|785.1|784.5|784.9|784.3|10
1650855600000|2022-04-25 03:00:00|785.1|784.5|784.5|783.9|785.1|784.5|784|783.4|58
1650855900000|2022-04-25 03:05:00|784.6|784|784.8|784.2|785|784.4|784.6|784|12
1650856200000|2022-04-25 03:10:00|784.7|784.1|785.2|784.6|785.2|784.6|784.7|784.1|17
1650856500000|2022-04-25 03:15:00|785|784.4|785.2|784.6|785.5|784.9|785|784.4|15
1650856800000|2022-04-25 03:20:00|785|784.4|784.7|784.1|785.1|784.5|784.7|784.1|21
1650857100000|2022-04-25 03:25:00|785|784.4|784.7|784.1|785|784.4|784.7|784.1|13
1650857400000|2022-04-25 03:30:00|784.9|784.3|784.7|784.1|785|784.4|784.7|784.1|8
1650857700000|2022-04-25 03:35:00|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|94
1650858000000|2022-04-25 03:40:00|785|784.4|784.9|784.3|785|784.4|784.7|784.1|44
1650858300000|2022-04-25 03:45:00|784.7|784.1|785|784.4|785|784.4|784.7|784.1|133
1650858600000|2022-04-25 03:50:00|784.9|784.3|784.5|783.9|784.9|784.3|784.5|783.9|9
1650858900000|2022-04-25 03:55:00|784.7|784.1|784.6|784|784.7|784.1|784.6|784|2
1650859200000|2022-04-25 04:00:00|784.7|784.1|785|784.4|785|784.4|784.7|784.1|7
1650859500000|2022-04-25 04:05:00|784.9|784.3|784.5|783.9|784.9|784.3|784.5|783.9|4
1650859800000|2022-04-25 04:10:00|784.4|783.8|784.7|784.1|784.7|784.1|784.4|783.8|16
1650860100000|2022-04-25 04:15:00|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|22
1650860400000|2022-04-25 04:20:00|784.2|783.6|784.1|783.5|784.2|783.6|783.8|783.2|21
1650860700000|2022-04-25 04:25:00|784|783.4|784|783.4|784|783.4|783.7|783.1|14
1650861000000|2022-04-25 04:30:00|783.8|783.2|783.8|783.2|784|783.4|783.8|783.2|7
1650861300000|2022-04-25 04:35:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|18
1650861600000|2022-04-25 04:40:00|783.7|783.1|783.8|783.2|784|783.4|783.7|783.1|14
1650861900000|2022-04-25 04:45:00|783.7|783.1|783.7|783.1|784|783.4|783.7|783.1|26
1650862200000|2022-04-25 04:50:00|783.6|783|783.5|782.9|783.7|783.1|783.5|782.9|25
1650862500000|2022-04-25 04:55:00|783.6|783|783.6|783|783.7|783.1|783.5|782.9|5
1650862800000|2022-04-25 05:00:00|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|12
1650863100000|2022-04-25 05:05:00|784|783.4|783.7|783.1|784|783.4|783.5|782.9|102
1650863400000|2022-04-25 05:10:00|783.6|783|783.7|783.1|784|783.4|783.5|782.9|41
1650863700000|2022-04-25 05:15:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|9
1650864000000|2022-04-25 05:20:00|783.8|783.2|783.7|783.1|784.2|783.6|783.7|783.1|48
1650864300000|2022-04-25 05:25:00|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|20
1650864600000|2022-04-25 05:30:00|783.6|783|783.7|783.1|783.7|783.1|783.2|782.6|30
1650864900000|2022-04-25 05:35:00|783.6|783|782.5|781.9|783.7|783.1|782.5|781.9|33
1650865200000|2022-04-25 05:40:00|782.3|781.7|782.2|781.6|782.5|781.9|782|781.4|35
1650865500000|2022-04-25 05:45:00|782.1|781.5|782.7|782.1|782.7|782.1|782|781.4|38
1650865800000|2022-04-25 05:50:00|783|782.4|783|782.4|783.3|782.7|782.7|782.1|46
1650866100000|2022-04-25 05:55:00|782.8|782.2|783|782.4|783|782.4|782.5|781.9|20
1650866400000|2022-04-25 06:00:00|783.1|782.5|782.7|782.1|783.3|782.7|782.7|782.1|49
1650866700000|2022-04-25 06:05:00|783|782.4|782.7|782.1|783|782.4|782.7|782.1|35
1650867000000|2022-04-25 06:10:00|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|30
1650867300000|2022-04-25 06:15:00|782.6|782|782.6|782|782.8|782.2|782.5|781.9|34
1650867600000|2022-04-25 06:20:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|19
1650867900000|2022-04-25 06:25:00|782.6|782|782.3|781.7|783|782.4|782.2|781.6|54
1650868200000|2022-04-25 06:30:00|782.2|781.6|782.3|781.7|782.5|781.9|782.2|781.6|35
1650868500000|2022-04-25 06:35:00|782.2|781.6|782.3|781.7|782.5|781.9|782.2|781.6|46
1650868800000|2022-04-25 06:40:00|782.1|781.5|782|781.4|782.2|781.6|782|781.4|123
1650869100000|2022-04-25 06:45:00|781.7|781.1|781.7|781.1|781.7|781.1|781.5|780.9|87
1650869400000|2022-04-25 06:50:00|782|781.4|782.2|781.6|782.2|781.6|781.5|780.9|79
1650869700000|2022-04-25 06:55:00|782.3|781.7|783|782.4|783.3|782.7|782.2|781.6|378
1650870000000|2022-04-25 07:00:00|783.2|782.6|783.7|783.1|783.8|783.2|783.2|782.6|139
1650870300000|2022-04-25 07:05:00|784|783.4|784.2|783.6|784.5|783.9|783.5|782.9|58
1650870600000|2022-04-25 07:10:00|784.1|783.5|784.2|783.6|784.6|784|784|783.4|47
1650870900000|2022-04-25 07:15:00|784.1|783.5|784.5|783.9|784.6|784|783.7|783.1|99
1650871200000|2022-04-25 07:20:00|784.3|783.7|784.3|783.7|784.5|783.9|784.2|783.6|33
1650871500000|2022-04-25 07:25:00|784.2|783.6|784.2|783.6|784.5|783.9|784|783.4|116
1650871800000|2022-04-25 07:30:00|784.3|783.7|783.7|783.1|784.5|783.9|783.6|783|50
1650872100000|2022-04-25 07:35:00|783.8|783.2|783.2|782.6|784|783.4|783.2|782.6|46
1650872400000|2022-04-25 07:40:00|783.5|782.9|783.5|782.9|783.7|783.1|783.5|782.9|41
1650872700000|2022-04-25 07:45:00|783.3|782.7|782.3|781.7|783.3|782.7|782.2|781.6|93
1650873000000|2022-04-25 07:50:00|782.5|781.9|782.5|781.9|782.6|782|782|781.4|86
1650873300000|2022-04-25 07:55:00|782.7|782.1|783.7|783.1|783.7|783.1|782.6|782|131
1650873600000|2022-04-25 08:00:00|783.6|783|783.5|782.9|784|783.4|783.3|782.7|56
1650873900000|2022-04-25 08:05:00|783.6|783|784.5|783.9|784.5|783.9|783.5|782.9|51
1650874200000|2022-04-25 08:10:00|784.3|783.7|784.5|783.9|784.7|784.1|784.1|783.5|64
1650874500000|2022-04-25 08:15:00|784.7|784.1|784.2|783.6|785|784.4|784.1|783.5|64
1650874800000|2022-04-25 08:20:00|784.5|783.9|783.7|783.1|784.7|784.1|783.7|783.1|35
1650875100000|2022-04-25 08:25:00|783.5|782.9|783.5|782.9|783.7|783.1|783.5|782.9|46
1650875400000|2022-04-25 08:30:00|783.7|783.1|783|782.4|783.7|783.1|783|782.4|64
1650875700000|2022-04-25 08:35:00|782.8|782.2|783.1|782.5|783.5|782.9|782.7|782.1|22
1650876000000|2022-04-25 08:40:00|783|782.4|782.8|782.2|783.1|782.5|782.7|782.1|46
1650876300000|2022-04-25 08:45:00|782.6|782|783|782.4|783|782.4|782.2|781.6|48
1650876600000|2022-04-25 08:50:00|782.7|782.1|783|782.4|783|782.4|782.7|782.1|111
1650876900000|2022-04-25 08:55:00|782.8|782.2|782.7|782.1|782.8|782.2|782.5|781.9|22
1650877200000|2022-04-25 09:00:00|782.6|782|782.6|782|782.7|782.1|782.5|781.9|20
1650877500000|2022-04-25 09:05:00|782.7|782.1|783|782.4|783|782.4|782.5|781.9|58
1650877800000|2022-04-25 09:10:00|782.8|782.2|783.3|782.7|783.7|783.1|782.6|782|48
1650878100000|2022-04-25 09:15:00|783.2|782.6|783.7|783.1|783.7|783.1|783.2|782.6|52
1650878400000|2022-04-25 09:20:00|783.8|783.2|784.2|783.6|784.2|783.6|783.7|783.1|55
1650878700000|2022-04-25 09:25:00|784.3|783.7|784.6|784|785.5|784.9|784.2|783.6|93
1650879000000|2022-04-25 09:30:00|784.7|784.1|785|784.4|785|784.4|784.6|784|29
1650879300000|2022-04-25 09:35:00|785.1|784.5|786.1|785.5|786.3|785.7|785|784.4|135
1650879600000|2022-04-25 09:40:00|786.2|785.6|786.2|785.6|786.2|785.6|785.5|784.9|78
1650879900000|2022-04-25 09:45:00|786|785.4|786.2|785.6|786.5|785.9|785.8|785.2|42
1650880200000|2022-04-25 09:50:00|786.5|785.9|786.2|785.6|786.5|785.9|786.1|785.5|54
1650880500000|2022-04-25 09:55:00|786.3|785.7|786.7|786.1|787|786.4|786.2|785.6|51
1650880800000|2022-04-25 10:00:00|786.8|786.2|786.5|785.9|787|786.4|786.5|785.9|269
1650881100000|2022-04-25 10:05:00|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|130
1650881400000|2022-04-25 10:10:00|786.7|786.1|786.5|785.9|787|786.4|786.5|785.9|95
1650881700000|2022-04-25 10:15:00|786.7|786.1|787.6|787|787.7|787.1|786.7|786.1|110
1650882000000|2022-04-25 10:20:00|787.5|786.9|788.8|788.2|789|788.4|787.3|786.7|329
1650882300000|2022-04-25 10:25:00|788.7|788.1|789|788.4|789.2|788.6|788|787.4|122
1650882600000|2022-04-25 10:30:00|789.1|788.5|789.5|788.9|789.8|789.2|789|788.4|76
1650882900000|2022-04-25 10:35:00|789.2|788.6|789.1|788.5|789.5|788.9|789.1|788.5|47
1650883200000|2022-04-25 10:40:00|789|788.4|789.2|788.6|789.5|788.9|788.2|787.6|70
1650883500000|2022-04-25 10:45:00|789|788.4|788.5|787.9|789.5|788.9|788.5|787.9|73
1650883800000|2022-04-25 10:50:00|788.2|787.6|788.6|788|788.7|788.1|787.7|787.1|136
1650884100000|2022-04-25 10:55:00|788.5|787.9|789.1|788.5|789.2|788.6|788.2|787.6|238
1650884400000|2022-04-25 11:00:00|789.2|788.6|790.6|790|790.8|790.2|789|788.4|156
1650884700000|2022-04-25 11:05:00|790.5|789.9|790.5|789.9|790.7|790.1|790|789.4|105
1650885000000|2022-04-25 11:10:00|790|789.4|789.5|788.9|790.2|789.6|789.2|788.6|115
1650885300000|2022-04-25 11:15:00|789.6|789|789.5|788.9|790.2|789.6|789.5|788.9|56
1650885600000|2022-04-25 11:20:00|789.6|789|790.5|789.9|790.7|790.1|789.5|788.9|83
1650885900000|2022-04-25 11:25:00|790.7|790.1|789.6|789|790.7|790.1|789.5|788.9|31
1650886200000|2022-04-25 11:30:00|789.5|788.9|789|788.4|789.6|789|788.7|788.1|94
1650886500000|2022-04-25 11:35:00|788.7|788.1|787.7|787.1|789.6|789|787.7|787.1|167
1650886800000|2022-04-25 11:40:00|787.8|787.2|787.8|787.2|788.2|787.6|787.5|786.9|91
1650887100000|2022-04-25 11:45:00|787.7|787.1|788|787.4|788.5|787.9|787.5|786.9|86
1650887400000|2022-04-25 11:50:00|787.7|787.1|787.8|787.2|788.2|787.6|787.7|787.1|28
1650887700000|2022-04-25 11:55:00|788|787.4|789.2|788.6|789.5|788.9|788|787.4|183
1650888000000|2022-04-25 12:00:00|789.3|788.7|788.7|788.1|789.3|788.7|788.7|788.1|243
1650888300000|2022-04-25 12:05:00|788.8|788.2|789.3|788.7|790.2|789.6|788.8|788.2|217
1650888600000|2022-04-25 12:10:00|789.2|788.6|790.7|790.1|790.7|790.1|789.2|788.6|123
1650888900000|2022-04-25 12:15:00|790.5|789.9|789.5|788.9|790.5|789.9|789.5|788.9|56
1650889200000|2022-04-25 12:20:00|789.6|789|788.8|788.2|789.7|789.1|788.7|788.1|57
1650889500000|2022-04-25 12:25:00|789|788.4|788.3|787.7|789|788.4|788.2|787.6|107
1650889800000|2022-04-25 12:30:00|788.5|787.9|788.5|787.9|788.8|788.2|788.2|787.6|106
1650890100000|2022-04-25 12:35:00|788.7|788.1|788|787.4|788.7|788.1|787.7|787.1|198
1650890400000|2022-04-25 12:40:00|788.2|787.6|787.2|786.6|788.2|787.6|787.2|786.6|188
1650893400000|2022-04-25 13:30:00|786.6|786|787.7|787.1|788.2|787.6|782.7|782.1|2924
1650893700000|2022-04-25 13:35:00|787.5|786.9|786.5|785.9|788.7|788.1|786|785.4|1212
1650894000000|2022-04-25 13:40:00|786.2|785.6|788.7|788.1|789.7|789.1|785.7|785.1|5622
1650894300000|2022-04-25 13:45:00|788.9|788.3|789.9|789.3|790.7|790.1|787.4|786.8|5436
1650894600000|2022-04-25 13:50:00|790.7|790.1|793.2|792.6|794.4|793.8|790.4|789.8|1603
1650894900000|2022-04-25 13:55:00|793.1|792.5|794.7|794.1|794.9|794.3|792.7|792.1|1376
1650895200000|2022-04-25 14:00:00|795.2|794.6|794.9|794.3|796.2|795.6|793.9|793.3|1833
1650895500000|2022-04-25 14:05:00|794.7|794.1|794.7|794.1|795.2|794.6|793.7|793.1|728
1650895800000|2022-04-25 14:10:00|794.4|793.8|793.4|792.8|796.2|795.6|793.3|792.7|836
1650896100000|2022-04-25 14:15:00|791.7|791.1|790.9|790.3|792.7|792.1|789.1|788.5|1366
1650896400000|2022-04-25 14:20:00|790.8|790.2|791.9|791.3|792.2|791.6|790.4|789.8|610
1650896700000|2022-04-25 14:25:00|791.8|791.2|788.9|788.3|792.2|791.6|788.4|787.8|1519
1650897000000|2022-04-25 14:30:00|789.1|788.5|789.7|789.1|789.9|789.3|788.9|788.3|802
1650897300000|2022-04-25 14:35:00|789.4|788.8|790.9|790.3|790.9|790.3|789.4|788.8|1418
1650897600000|2022-04-25 14:40:00|790.8|790.2|790.7|790.1|791.6|791|790.7|790.1|869
1650897900000|2022-04-25 14:45:00|790.4|789.8|790.9|790.3|790.9|790.3|790.4|789.8|1259
1650898200000|2022-04-25 14:50:00|791.2|790.6|792.7|792.1|792.9|792.3|791.2|790.6|999
1650898500000|2022-04-25 14:55:00|792.9|792.3|792.4|791.8|792.9|792.3|792.4|791.8|753
1650898800000|2022-04-25 15:00:00|792.2|791.6|792.7|792.1|792.9|792.3|790.7|790.1|1131
1650899100000|2022-04-25 15:05:00|792.2|791.6|791.2|790.6|792.2|791.6|790.7|790.1|680
1650899400000|2022-04-25 15:10:00|790.9|790.3|789.4|788.8|791.2|790.6|789.4|788.8|992
1650899700000|2022-04-25 15:15:00|789.7|789.1|790.2|789.6|791.2|790.6|789.2|788.6|664
1650900000000|2022-04-25 15:20:00|790.4|789.8|789.4|788.8|790.4|789.8|789.4|788.8|879
1650900300000|2022-04-25 15:25:00|789.7|789.1|789.4|788.8|790.4|789.8|789.2|788.6|619
1650900600000|2022-04-25 15:30:00|789.7|789.1|790.2|789.6|790.2|789.6|789.4|788.8|424
1650900900000|2022-04-25 15:35:00|789.9|789.3|790.7|790.1|791.4|790.8|789.7|789.1|644
1650901200000|2022-04-25 15:40:00|790.9|790.3|791.2|790.6|791.2|790.6|790.7|790.1|407
1650901500000|2022-04-25 15:45:00|791.4|790.8|792.7|792.1|792.8|792.2|791.4|790.8|622
1650901800000|2022-04-25 15:50:00|792.4|791.8|792.2|791.6|792.4|791.8|791.9|791.3|464
1650902100000|2022-04-25 15:55:00|792.3|791.7|792.7|792.1|792.9|792.3|792.2|791.6|450
1650902400000|2022-04-25 16:00:00|792.4|791.8|792.4|791.8|792.7|792.1|790.4|789.8|646
1650902700000|2022-04-25 16:05:00|792.7|792.1|793.9|793.3|794.2|793.6|792.7|792.1|390
1650903000000|2022-04-25 16:10:00|793.8|793.2|795.1|794.5|795.4|794.8|793.7|793.1|915
1650903300000|2022-04-25 16:15:00|794.9|794.3|794.4|793.8|795.2|794.6|793.9|793.3|575
1650903600000|2022-04-25 16:20:00|794.7|794.1|793.9|793.3|795.2|794.6|793.9|793.3|461
1650903900000|2022-04-25 16:25:00|794.2|793.6|795.4|794.8|795.9|795.3|794.2|793.6|50942
1650904200000|2022-04-25 16:30:00|795.2|794.6|796.4|795.8|797.2|796.6|794.9|794.3|643
1650904500000|2022-04-25 16:35:00|796.7|796.1|796.7|796.1|796.9|796.3|796.3|795.7|565
1650904800000|2022-04-25 16:40:00|796.4|795.8|795.4|794.8|796.4|795.8|795.1|794.5|426
1650905100000|2022-04-25 16:45:00|795.2|794.6|796.7|796.1|797.2|796.6|794.9|794.3|682
1650905400000|2022-04-25 16:50:00|796.4|795.8|796.7|796.1|796.7|796.1|795.9|795.3|413
1650905700000|2022-04-25 16:55:00|796.9|796.3|797.7|797.1|797.9|797.3|796.9|796.3|714
1650906000000|2022-04-25 17:00:00|797.9|797.3|796.2|795.6|797.9|797.3|796.2|795.6|771
1650906300000|2022-04-25 17:05:00|795.9|795.3|795.4|794.8|796.2|795.6|794.9|794.3|499
1650906600000|2022-04-25 17:10:00|795.7|795.1|794.2|793.6|795.9|795.3|794.2|793.6|474
1650906900000|2022-04-25 17:15:00|793.9|793.3|793.9|793.3|794.7|794.1|793.2|792.6|704
1650907200000|2022-04-25 17:20:00|793.7|793.1|795.2|794.6|795.7|795.1|793.7|793.1|539
1650907500000|2022-04-25 17:25:00|795.4|794.8|795.4|794.8|795.7|795.1|794.9|794.3|448
1650907800000|2022-04-25 17:30:00|795.7|795.1|794.9|794.3|795.7|795.1|794.4|793.8|623
1650908100000|2022-04-25 17:35:00|795.1|794.5|794.9|794.3|795.2|794.6|794.2|793.6|262
1650908400000|2022-04-25 17:40:00|795.2|794.6|795.9|795.3|795.9|795.3|794.9|794.3|273
1650908700000|2022-04-25 17:45:00|796.2|795.6|796.4|795.8|796.4|795.8|795.4|794.8|827
1650909000000|2022-04-25 17:50:00|796.7|796.1|798.7|798.1|798.7|798.1|796.7|796.1|1714
1650909300000|2022-04-25 17:55:00|798.4|797.8|798.2|797.6|798.9|798.3|797.7|797.1|1279
1650909600000|2022-04-25 18:00:00|798.3|797.7|798.2|797.6|799.4|798.8|797.7|797.1|1450
1650909900000|2022-04-25 18:05:00|798.4|797.8|798.9|798.3|798.9|798.3|797.9|797.3|844
1650910200000|2022-04-25 18:10:00|798.7|798.1|797.2|796.6|799.2|798.6|796.9|796.3|3763
1650910500000|2022-04-25 18:15:00|796.9|796.3|797.7|797.1|798.2|797.6|795.7|795.1|1671
1650931200000|2022-04-26 00:00:00|799.8|799.2|800.8|800.2|801.5|800.9|799.3|798.7|590
1650931500000|2022-04-26 00:05:00|800.9|800.3|801.6|801|801.6|801|800.8|800.2|138
1650931800000|2022-04-26 00:10:00|801.4|800.8|801.6|801|802.1|801.5|801.4|800.8|107
1650932100000|2022-04-26 00:15:00|801.4|800.8|800.4|799.8|801.4|800.8|800.4|799.8|95
1650932400000|2022-04-26 00:20:00|800.6|800|800.4|799.8|800.6|800|799.9|799.3|58
1650932700000|2022-04-26 00:25:00|800.5|799.9|802.3|801.7|802.4|801.8|800.5|799.9|289
1650933000000|2022-04-26 00:30:00|802.1|801.5|800.3|799.7|802.1|801.5|799.6|799|193
1650933300000|2022-04-26 00:35:00|800.4|799.8|801.4|800.8|801.4|800.8|800.4|799.8|29
1650933600000|2022-04-26 00:40:00|801.5|800.9|802.5|801.9|802.5|801.9|801.4|800.8|64
1650933900000|2022-04-26 00:45:00|802.2|801.6|801.9|801.3|802.2|801.6|801.9|801.3|38
1650934200000|2022-04-26 00:50:00|802|801.4|802|801.4|802.1|801.5|801.9|801.3|51
1650934500000|2022-04-26 00:55:00|801.9|801.3|802|801.4|802.1|801.5|801.6|801|44
1650934800000|2022-04-26 01:00:00|801.9|801.3|801.9|801.3|802.1|801.5|801.4|800.8|32
1650935100000|2022-04-26 01:05:00|802.1|801.5|802.6|802|802.9|802.3|801.9|801.3|179
1650935400000|2022-04-26 01:10:00|802.5|801.9|802.7|802.1|802.7|802.1|802.4|801.8|91
1650935700000|2022-04-26 01:15:00|802.6|802|802.6|802|802.7|802.1|802.4|801.8|42
1650936000000|2022-04-26 01:20:00|802.5|801.9|802.4|801.8|802.6|802|802.1|801.5|38
1650936300000|2022-04-26 01:25:00|802.2|801.6|802.4|801.8|802.4|801.8|802.1|801.5|33
1650936600000|2022-04-26 01:30:00|802.6|802|802.3|801.7|802.6|802|802.1|801.5|101
1650936900000|2022-04-26 01:35:00|802.6|802|802.7|802.1|802.8|802.2|802.3|801.7|28
1650937200000|2022-04-26 01:40:00|802.6|802|802.6|802|802.7|802.1|802.3|801.7|27
1650937500000|2022-04-26 01:45:00|802.5|801.9|801.8|801.2|802.5|801.9|801.8|801.2|25
1650937800000|2022-04-26 01:50:00|801.7|801.1|801.7|801.1|801.8|801.2|801.6|801|14
1650938100000|2022-04-26 01:55:00|801.6|801|801.8|801.2|802|801.4|801.6|801|23
1650938400000|2022-04-26 02:00:00|802|801.4|802|801.4|802.2|801.6|801.8|801.2|29
1650938700000|2022-04-26 02:05:00|801.8|801.2|801.8|801.2|802.2|801.6|801.6|801|25
1650939000000|2022-04-26 02:10:00|801.7|801.1|801.5|800.9|801.7|801.1|801.3|800.7|22
1650939300000|2022-04-26 02:15:00|801.6|801|801.8|801.2|801.8|801.2|801.6|801|33
1650939600000|2022-04-26 02:20:00|801.7|801.1|801.8|801.2|801.8|801.2|801.6|801|18
1650939900000|2022-04-26 02:25:00|801.9|801.3|802.7|802.1|802.7|802.1|801.8|801.2|45
1650940200000|2022-04-26 02:30:00|802.8|802.2|802.6|802|802.9|802.3|802.6|802|18
1650940500000|2022-04-26 02:35:00|802.4|801.8|802.3|801.7|802.4|801.8|802.1|801.5|17
1650940800000|2022-04-26 02:40:00|802.4|801.8|802.3|801.7|802.6|802|802.1|801.5|46
1650941100000|2022-04-26 02:45:00|802.4|801.8|802.6|802|802.7|802.1|802.3|801.7|28
1650941400000|2022-04-26 02:50:00|802.4|801.8|802.4|801.8|802.6|802|802.3|801.7|16
1650941700000|2022-04-26 02:55:00|802.3|801.7|802.1|801.5|802.4|801.8|802.1|801.5|15
1650942000000|2022-04-26 03:00:00|801.9|801.3|802.2|801.6|802.2|801.6|801.8|801.2|30
1650942300000|2022-04-26 03:05:00|802.1|801.5|802.2|801.6|802.3|801.7|802|801.4|50
1650942600000|2022-04-26 03:10:00|802|801.4|802.4|801.8|802.5|801.9|802|801.4|53
1650942900000|2022-04-26 03:15:00|802.3|801.7|802|801.4|802.5|801.9|802|801.4|36
1650943200000|2022-04-26 03:20:00|802.2|801.6|802|801.4|802.2|801.6|801.8|801.2|13
1650943500000|2022-04-26 03:25:00|||||||||7
1650943800000|2022-04-26 03:30:00|801.9|801.3|802.3|801.7|802.3|801.7|801.9|801.3|31
1650944100000|2022-04-26 03:35:00|||||||||8
1650944400000|2022-04-26 03:40:00|802.5|801.9|802.5|801.9|802.8|802.2|802.5|801.9|59
1650944700000|2022-04-26 03:45:00|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|14
1650945000000|2022-04-26 03:50:00|802|801.4|802.3|801.7|802.3|801.7|802|801.4|12
1650945300000|2022-04-26 03:55:00|||||||||8
1650945600000|2022-04-26 04:00:00|802.5|801.9|802.3|801.7|802.5|801.9|802.3|801.7|27
1650945900000|2022-04-26 04:05:00|802.4|801.8|802.3|801.7|802.4|801.8|802.3|801.7|22
1650946200000|2022-04-26 04:10:00|802.4|801.8|802|801.4|802.4|801.8|801.9|801.3|9
1650946500000|2022-04-26 04:15:00|801.9|801.3|801.8|801.2|802|801.4|801.8|801.2|4
1650946800000|2022-04-26 04:20:00|801.9|801.3|802.1|801.5|802.3|801.7|801.9|801.3|6
1650947100000|2022-04-26 04:25:00|802.3|801.7|801.8|801.2|802.3|801.7|801.8|801.2|4
1650947400000|2022-04-26 04:30:00|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|9
1650947700000|2022-04-26 04:35:00|801.6|801|801.5|800.9|801.8|801.2|801.5|800.9|13
1650948000000|2022-04-26 04:40:00|801.8|801.2|801.8|801.2|801.9|801.3|801.8|801.2|7
1650948300000|2022-04-26 04:45:00|801.9|801.3|801.7|801.1|802|801.4|801.7|801.1|4
1650948600000|2022-04-26 04:50:00|802|801.4|802.1|801.5|802.1|801.5|802|801.4|19
1650948900000|2022-04-26 04:55:00|802|801.4|802|801.4|802.1|801.5|802|801.4|8
1650949200000|2022-04-26 05:00:00|801.7|801.1|802|801.4|802.1|801.5|801.7|801.1|16
1650949500000|2022-04-26 05:05:00|801.7|801.1|802.1|801.5|802.1|801.5|801.7|801.1|45
1650949800000|2022-04-26 05:10:00|802|801.4|802.7|802.1|802.7|802.1|802|801.4|40
1650950100000|2022-04-26 05:15:00|802.5|801.9|802.5|801.9|802.7|802.1|802.2|801.6|49
1650950400000|2022-04-26 05:20:00|802.6|802|802.9|802.3|803|802.4|802.6|802|30
1650950700000|2022-04-26 05:25:00|803|802.4|803.5|802.9|803.5|802.9|803|802.4|72
1650951000000|2022-04-26 05:30:00|803.2|802.6|803.1|802.5|803.2|802.6|803|802.4|30
1650951300000|2022-04-26 05:35:00|803.2|802.6|803|802.4|803.2|802.6|802.7|802.1|25
1650951600000|2022-04-26 05:40:00|803.1|802.5|803.2|802.6|803.6|803|803|802.4|61
1650951900000|2022-04-26 05:45:00|803.3|802.7|803|802.4|803.3|802.7|802.7|802.1|16
1650952200000|2022-04-26 05:50:00|803.1|802.5|803.7|803.1|803.7|803.1|803|802.4|118
1650952500000|2022-04-26 05:55:00|803.5|802.9|803.7|803.1|803.7|803.1|803.5|802.9|24
1650952800000|2022-04-26 06:00:00|804|803.4|805.2|804.6|805.2|804.6|804|803.4|180
1650953100000|2022-04-26 06:05:00|805|804.4|805|804.4|805|804.4|804.7|804.1|31
1650953400000|2022-04-26 06:10:00|805.2|804.6|805.4|804.8|805.4|804.8|804.7|804.1|114
1650953700000|2022-04-26 06:15:00|805.2|804.6|805.6|805|805.7|805.1|805.2|804.6|65
1650954000000|2022-04-26 06:20:00|805.7|805.1|805.6|805|805.7|805.1|805.2|804.6|133
1650954300000|2022-04-26 06:25:00|805.4|804.8|805.4|804.8|805.7|805.1|805.2|804.6|34
1650954600000|2022-04-26 06:30:00|805.7|805.1|805.7|805.1|805.7|805.1|805.1|804.5|106
1650954900000|2022-04-26 06:35:00|805.4|804.8|804.9|804.3|805.9|805.3|804.7|804.1|116
1650955200000|2022-04-26 06:40:00|804.8|804.2|803.6|803|804.8|804.2|803.4|802.8|101
1650955500000|2022-04-26 06:45:00|803.4|802.8|804.7|804.1|804.8|804.2|803.4|802.8|104
1650955800000|2022-04-26 06:50:00|804.8|804.2|805.4|804.8|805.4|804.8|804.4|803.8|38
1650956100000|2022-04-26 06:55:00|805.3|804.7|804.4|803.8|805.3|804.7|804.4|803.8|53
1650956400000|2022-04-26 07:00:00|804.3|803.7|804.3|803.7|804.4|803.8|803.4|802.8|114
1650956700000|2022-04-26 07:05:00|804.4|803.8|804.2|803.6|804.4|803.8|803.8|803.2|120
1650957000000|2022-04-26 07:10:00|803.9|803.3|804.4|803.8|804.7|804.1|803.9|803.3|55
1650957300000|2022-04-26 07:15:00|804.3|803.7|803.7|803.1|804.4|803.8|803.4|802.8|83
1650957600000|2022-04-26 07:20:00|803.4|802.8|803|802.4|803.7|803.1|802.7|802.1|109
1650957900000|2022-04-26 07:25:00|803.2|802.6|802.9|802.3|803.3|802.7|802.8|802.2|37
1650958200000|2022-04-26 07:30:00|803|802.4|804.5|803.9|804.9|804.3|802.7|802.1|160
1650958500000|2022-04-26 07:35:00|804.4|803.8|805.3|804.7|805.3|804.7|804.4|803.8|82
1650958800000|2022-04-26 07:40:00|805.2|804.6|804.4|803.8|805.5|804.9|804.4|803.8|144
1650959100000|2022-04-26 07:45:00|804.3|803.7|803.6|803|804.4|803.8|803.6|803|63
1650959400000|2022-04-26 07:50:00|803.9|803.3|804|803.4|804.1|803.5|803.6|803|77
1650959700000|2022-04-26 07:55:00|804.1|803.5|803.8|803.2|804.1|803.5|803.6|803|30
1650960000000|2022-04-26 08:00:00|803.9|803.3|802.6|802|803.9|803.3|802.6|802|54
1650960300000|2022-04-26 08:05:00|802.9|802.3|802.6|802|802.9|802.3|802.4|801.8|42
1650960600000|2022-04-26 08:10:00|802.4|801.8|802|801.4|803.1|802.5|801.9|801.3|148
1650960900000|2022-04-26 08:15:00|801.9|801.3|802.4|801.8|802.4|801.8|801.9|801.3|30
1650961200000|2022-04-26 08:20:00|802.3|801.7|802.4|801.8|802.5|801.9|802.1|801.5|27
1650961500000|2022-04-26 08:25:00|802.1|801.5|802.4|801.8|802.6|802|802.1|801.5|102
1650961800000|2022-04-26 08:30:00|802.6|802|803|802.4|803|802.4|802.5|801.9|64
1650962100000|2022-04-26 08:35:00|802.9|802.3|802.9|802.3|803.1|802.5|802.6|802|36
1650962400000|2022-04-26 08:40:00|802.6|802|803.3|802.7|803.8|803.2|802.4|801.8|100
1650962700000|2022-04-26 08:45:00|803.1|802.5|803.7|803.1|804.2|803.6|803.1|802.5|55
1650963000000|2022-04-26 08:50:00|803.6|803|804.4|803.8|804.6|804|803.6|803|65
1650963300000|2022-04-26 08:55:00|804.2|803.6|804.4|803.8|804.4|803.8|803.6|803|129
1650963600000|2022-04-26 09:00:00|804.2|803.6|804|803.4|804.2|803.6|803.4|802.8|329
1650963900000|2022-04-26 09:05:00|803.9|803.3|803.9|803.3|804.4|803.8|803.6|803|29
1650964200000|2022-04-26 09:10:00|803.7|803.1|803.6|803|803.9|803.3|803.6|803|98
1650964500000|2022-04-26 09:15:00|803.1|802.5|803.1|802.5|803.1|802.5|802.6|802|44
1650964800000|2022-04-26 09:20:00|803|802.4|803|802.4|803|802.4|802.4|801.8|36
1650965100000|2022-04-26 09:25:00|802.9|802.3|803.9|803.3|803.9|803.3|802.6|802|41
1650965400000|2022-04-26 09:30:00|803.5|802.9|804.6|804|804.8|804.2|803.4|802.8|62
1650965700000|2022-04-26 09:35:00|804.5|803.9|804.6|804|804.8|804.2|804.3|803.7|26
1650966000000|2022-04-26 09:40:00|804.8|804.2|804.7|804.1|805|804.4|804.6|804|50
1650966300000|2022-04-26 09:45:00|804.6|804|804|803.4|804.8|804.2|803.8|803.2|63
1650966600000|2022-04-26 09:50:00|804.2|803.6|803.8|803.2|804.2|803.6|803.8|803.2|38
1650966900000|2022-04-26 09:55:00|804.1|803.5|804.3|803.7|804.6|804|804|803.4|71
1650967200000|2022-04-26 10:00:00|804.6|804|804.5|803.9|804.6|804|804.3|803.7|48
1650967500000|2022-04-26 10:05:00|804.3|803.7|804.6|804|804.8|804.2|804.3|803.7|41
1650967800000|2022-04-26 10:10:00|804.5|803.9|804.3|803.7|804.8|804.2|804.1|803.5|36
1650968100000|2022-04-26 10:15:00|804.5|803.9|804.8|804.2|804.8|804.2|804.3|803.7|24
1650968400000|2022-04-26 10:20:00|805.1|804.5|804.8|804.2|805.1|804.5|804.8|804.2|60
1650968700000|2022-04-26 10:25:00|804.9|804.3|804.7|804.1|804.9|804.3|804.6|804|54
1650969000000|2022-04-26 10:30:00|804.6|804|805.1|804.5|805.6|805|804.6|804|53
1650969300000|2022-04-26 10:35:00|805.2|804.6|805.3|804.7|805.6|805|805.1|804.5|64
1650969600000|2022-04-26 10:40:00|805.1|804.5|805.1|804.5|805.8|805.2|804.6|804|124
1650969900000|2022-04-26 10:45:00|804.8|804.2|804.8|804.2|805.1|804.5|804.6|804|119
1650970200000|2022-04-26 10:50:00|804.7|804.1|804.8|804.2|804.8|804.2|804.6|804|35
1650970500000|2022-04-26 10:55:00|804.7|804.1|805.1|804.5|805.1|804.5|804.6|804|29
1650970800000|2022-04-26 11:00:00|805.2|804.6|803.3|802.7|805.3|804.7|803.3|802.7|171
1650971100000|2022-04-26 11:05:00|803.1|802.5|803|802.4|803.3|802.7|802.6|802|58
1650971400000|2022-04-26 11:10:00|803.3|802.7|802.3|801.7|803.3|802.7|801.8|801.2|209
1650971700000|2022-04-26 11:15:00|802.2|801.6|801.8|801.2|803|802.4|801.5|800.9|197
1650972000000|2022-04-26 11:20:00|801.9|801.3|802.2|801.6|802.3|801.7|801.5|800.9|92
1650972300000|2022-04-26 11:25:00|802.3|801.7|801.7|801.1|802.3|801.7|801.5|800.9|141
1650972600000|2022-04-26 11:30:00|801.8|801.2|802.2|801.6|802.8|802.2|801.8|801.2|90
1650972900000|2022-04-26 11:35:00|802.3|801.7|801.8|801.2|802.5|801.9|801.8|801.2|44
1650973200000|2022-04-26 11:40:00|801.9|801.3|803.3|802.7|803.3|802.7|801.9|801.3|207
1650973500000|2022-04-26 11:45:00|803.4|802.8|804.3|803.7|804.3|803.7|803.2|802.6|216
1650973800000|2022-04-26 11:50:00|804.4|803.8|804.8|804.2|805|804.4|804.3|803.7|165
1650974100000|2022-04-26 11:55:00|804.5|803.9|804.3|803.7|804.8|804.2|803.9|803.3|171
1650974400000|2022-04-26 12:00:00|804.5|803.9|804.3|803.7|804.5|803.9|804.3|803.7|112
1650974700000|2022-04-26 12:05:00|804.4|803.8|805.1|804.5|805.8|805.2|804.4|803.8|193
1650975000000|2022-04-26 12:10:00|805.3|804.7|806|805.4|806.3|805.7|805.3|804.7|400
1650975300000|2022-04-26 12:15:00|805.8|805.2|806|805.4|806|805.4|805.5|804.9|343
1650975600000|2022-04-26 12:20:00|805.8|805.2|805.8|805.2|806.3|805.7|805.5|804.9|399
1650975900000|2022-04-26 12:25:00|806|805.4|806.6|806|806.8|806.2|805.9|805.3|1080
1650976200000|2022-04-26 12:30:00|806.5|805.9|805.5|804.9|806.5|805.9|805.5|804.9|243
1650976500000|2022-04-26 12:35:00|805.2|804.6|806.5|805.9|806.7|806.1|805.1|804.5|356
1650976800000|2022-04-26 12:40:00|806.2|805.6|806|805.4|806.5|805.9|805.5|804.9|248
1650979800000|2022-04-26 13:30:00|806.3|805.7|807.5|806.9|809.5|808.9|806|805.4|3825
1650980100000|2022-04-26 13:35:00|807.2|806.6|806|805.4|807.5|806.9|805|804.4|1912
1650980400000|2022-04-26 13:40:00|806.1|805.5|805.5|804.9|806.2|805.6|805|804.4|2235
1650980700000|2022-04-26 13:45:00|805.2|804.6|805|804.4|806|805.4|803.2|802.6|3151
1650981000000|2022-04-26 13:50:00|804.7|804.1|803.1|802.5|804.7|804.1|803|802.4|1099
1650981300000|2022-04-26 13:55:00|803.2|802.6|801.5|800.9|803.2|802.6|801.4|800.8|3412
1650981600000|2022-04-26 14:00:00|801.6|801|799.7|799.1|801.7|801.1|799.5|798.9|1634
1650981900000|2022-04-26 14:05:00|800|799.4|800.2|799.6|800.2|799.6|798.4|797.8|2629
1650982200000|2022-04-26 14:10:00|800.5|799.9|797.2|796.6|800.7|800.1|796.5|795.9|1757
1650982500000|2022-04-26 14:15:00|797|796.4|796.3|795.7|798|797.4|795.7|795.1|1642
1650982800000|2022-04-26 14:20:00|796.2|795.6|796|795.4|796.7|796.1|795.5|794.9|984
1650983100000|2022-04-26 14:25:00|795.7|795.1|794.7|794.1|795.7|795.1|794.2|793.6|820
1650983400000|2022-04-26 14:30:00|794.5|793.9|793.2|792.6|794.7|794.1|793.2|792.6|1342
1650983700000|2022-04-26 14:35:00|793.5|792.9|795|794.4|795.2|794.6|793.5|792.9|1666
1650984000000|2022-04-26 14:40:00|795.2|794.6|796.7|796.1|796.7|796.1|795|794.4|1015
1650984300000|2022-04-26 14:45:00|796.5|795.9|798|797.4|798.7|798.1|796.2|795.6|720
1650984600000|2022-04-26 14:50:00|797.7|797.1|797|796.4|798.2|797.6|796.5|795.9|874
1650984900000|2022-04-26 14:55:00|797.1|796.5|797.7|797.1|798.2|797.6|796.5|795.9|1071
1650985200000|2022-04-26 15:00:00|797.8|797.2|798.2|797.6|798.5|797.9|796.3|795.7|866
1650985500000|2022-04-26 15:05:00|798.3|797.7|799.9|799.3|800.2|799.6|798.2|797.6|985
1650985800000|2022-04-26 15:10:00|799.7|799.1|799.4|798.8|800.2|799.6|799.2|798.6|490
1650986100000|2022-04-26 15:15:00|799.6|799|801.2|800.6|801.4|800.8|799.1|798.5|1237
1650986400000|2022-04-26 15:20:00|801.4|800.8|799.9|799.3|801.7|801.1|799.9|799.3|1241
1650986700000|2022-04-26 15:25:00|800.2|799.6|801.4|800.8|801.7|801.1|799.9|799.3|549
1650987000000|2022-04-26 15:30:00|801.3|800.7|803.4|802.8|803.7|803.1|801.2|800.6|1049
1650987300000|2022-04-26 15:35:00|803.2|802.6|804.2|803.6|804.7|804.1|802.8|802.2|948
1650987600000|2022-04-26 15:40:00|803.9|803.3|802.7|802.1|804.4|803.8|802.4|801.8|731
1650987900000|2022-04-26 15:45:00|802.4|801.8|801.2|800.6|802.9|802.3|800.7|800.1|754
1650988200000|2022-04-26 15:50:00|801.3|800.7|801.3|800.7|801.4|800.8|800.7|800.1|975
1650988500000|2022-04-26 15:55:00|801.4|800.8|799.9|799.3|801.4|800.8|799.9|799.3|1011
1650988800000|2022-04-26 16:00:00|799.7|799.1|799.2|798.6|800.4|799.8|798.9|798.3|1065
1650989100000|2022-04-26 16:05:00|799.1|798.5|798.4|797.8|799.2|798.6|798.2|797.6|739
1650989400000|2022-04-26 16:10:00|798.7|798.1|799.2|798.6|799.2|798.6|798.2|797.6|683
1650989700000|2022-04-26 16:15:00|799.1|798.5|798.2|797.6|799.2|798.6|797.9|797.3|716
1650990000000|2022-04-26 16:20:00|798.4|797.8|798.9|798.3|800.4|799.8|798.4|797.8|658
1650990300000|2022-04-26 16:25:00|798.8|798.2|798.7|798.1|799.7|799.1|798.4|797.8|799
1650990600000|2022-04-26 16:30:00|798.4|797.8|799.2|798.6|799.2|798.6|797.4|796.8|839
1650990900000|2022-04-26 16:35:00|798.9|798.3|799.2|798.6|799.2|798.6|798.7|798.1|458
1650991200000|2022-04-26 16:40:00|799.4|798.8|798.7|798.1|799.7|799.1|798.7|798.1|891
1650991500000|2022-04-26 16:45:00|798.4|797.8|797.4|796.8|798.4|797.8|796.9|796.3|509
1650991800000|2022-04-26 16:50:00|797.2|796.6|798.7|798.1|798.7|798.1|796.9|796.3|806
1650992100000|2022-04-26 16:55:00|798.9|798.3|799.7|799.1|799.7|799.1|798.7|798.1|522
1650992400000|2022-04-26 17:00:00|799.6|799|799.7|799.1|799.7|799.1|799.2|798.6|532
1650992700000|2022-04-26 17:05:00|799.4|798.8|799.9|799.3|800.2|799.6|799.4|798.8|514
1650993000000|2022-04-26 17:10:00|799.7|799.1|800.4|799.8|800.7|800.1|799.7|799.1|673
1650993300000|2022-04-26 17:15:00|800.3|799.7|800.7|800.1|800.7|800.1|799.9|799.3|578
1650993600000|2022-04-26 17:20:00|800.5|799.9|800.2|799.6|800.7|800.1|799.9|799.3|623
1650993900000|2022-04-26 17:25:00|800.3|799.7|800.5|799.9|800.9|800.3|800.2|799.6|1481
1650994200000|2022-04-26 17:30:00|800.7|800.1|800.7|800.1|800.7|800.1|800.4|799.8|765
1650994500000|2022-04-26 17:35:00|800.9|800.3|800.4|799.8|800.9|800.3|800.2|799.6|1516
1650994800000|2022-04-26 17:40:00|800.7|800.1|800.4|799.8|801.4|800.8|800.4|799.8|622
1650995100000|2022-04-26 17:45:00|800.7|800.1|801.4|800.8|801.4|800.8|800.4|799.8|471
1650995400000|2022-04-26 17:50:00|801.7|801.1|801.2|800.6|801.7|801.1|800.4|799.8|823
1650995700000|2022-04-26 17:55:00|801.4|800.8|800.9|800.3|801.4|800.8|800.9|800.3|635
1650996000000|2022-04-26 18:00:00|801.2|800.6|800.2|799.6|801.7|801.1|799.9|799.3|1196
1650996300000|2022-04-26 18:05:00|799.9|799.3|800.6|800|800.9|800.3|799.6|799|1447
1650996600000|2022-04-26 18:10:00|800.5|799.9|801.9|801.3|801.9|801.3|800.4|799.8|3665
1650996900000|2022-04-26 18:15:00|802.1|801.5|802.1|801.5|802.5|801.9|801.6|801|1917
1651017600000|2022-04-27 00:00:00|799.6|799|800.1|799.5|801.3|799.8|798.7|798.1|692
1651017900000|2022-04-27 00:05:00|800.2|799.6|800.3|799.7|800.5|799.9|799.3|798.7|57
1651018200000|2022-04-27 00:10:00|800.2|799.6|799.2|798.6|800.3|799.7|798.8|798.2|77
1651018500000|2022-04-27 00:15:00|799|798.4|799.2|798.6|800.1|799.5|799|798.4|140
1651018800000|2022-04-27 00:20:00|799|798.4|798.6|798|799.1|798.5|798.5|797.9|96
1651019100000|2022-04-27 00:25:00|798.5|797.9|798.3|797.7|798.5|797.9|798|797.4|38
1651019400000|2022-04-27 00:30:00|798.5|797.9|797.7|797.1|798.7|798.1|797.7|797.1|59
1651019700000|2022-04-27 00:35:00|797.6|797|797.6|797|798|797.4|797.3|796.7|55
1651020000000|2022-04-27 00:40:00|797.2|796.6|797|796.4|797.3|796.7|796.7|796.1|35
1651020300000|2022-04-27 00:45:00|796.8|796.2|796.7|796.1|796.8|796.2|796.6|796|51
1651020600000|2022-04-27 00:50:00|797|796.4|796|795.4|797|796.4|796|795.4|203
1651020900000|2022-04-27 00:55:00|796.2|795.6|796.1|795.5|796.2|795.6|796|795.4|81
1651021200000|2022-04-27 01:00:00|796|795.4|796|795.4|796.5|795.9|796|795.4|100
1651021500000|2022-04-27 01:05:00|796.1|795.5|795.7|795.1|796.2|795.6|795.7|795.1|36
1651021800000|2022-04-27 01:10:00|795.8|795.2|795.2|794.6|795.8|795.2|795.2|794.6|84
1651022100000|2022-04-27 01:15:00|795.3|794.7|796.2|795.6|796.2|795.6|795.3|794.7|34
1651022400000|2022-04-27 01:20:00|796.3|795.7|796.7|796.1|797.3|796.7|796.2|795.6|670
1651022700000|2022-04-27 01:25:00|796.8|796.2|797.7|797.1|797.8|797.2|796.8|796.2|110
1651023000000|2022-04-27 01:30:00|797.8|797.2|797.4|796.8|798.4|797.8|797.4|796.8|86
1651023300000|2022-04-27 01:35:00|797.2|796.6|797.4|796.8|797.4|796.8|796.9|796.3|27
1651023600000|2022-04-27 01:40:00|797.3|796.7|797.7|797.1|798|797.4|797.3|796.7|233
1651023900000|2022-04-27 01:45:00|797.6|797|797.7|797.1|797.7|797.1|797.4|796.8|66
1651024200000|2022-04-27 01:50:00|797.5|796.9|797.3|796.7|797.8|797.2|797.2|796.6|28
1651024500000|2022-04-27 01:55:00|797.4|796.8|797.5|796.9|797.5|796.9|797.2|796.6|23
1651024800000|2022-04-27 02:00:00|797.4|796.8|797.5|796.9|797.7|797.1|797.4|796.8|17
1651025100000|2022-04-27 02:05:00|797.7|797.1|797.5|796.9|797.7|797.1|797.4|796.8|10
1651025400000|2022-04-27 02:10:00|797.4|796.8|798.3|797.7|798.3|797.7|797.4|796.8|60
1651025700000|2022-04-27 02:15:00|798.2|797.6|797.9|797.3|798.2|797.6|797.9|797.3|14
1651026000000|2022-04-27 02:20:00|797.8|797.2|797.8|797.2|797.9|797.3|797.7|797.1|13
1651026300000|2022-04-27 02:25:00|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|3
1651026600000|2022-04-27 02:30:00|797.9|797.3|798.1|797.5|798.6|798|797.9|797.3|33
1651026900000|2022-04-27 02:35:00|798.3|797.7|799|798.4|799|798.4|798.3|797.7|17
1651027200000|2022-04-27 02:40:00|798.9|798.3|798.6|798|799.1|798.5|798.6|798|36
1651027500000|2022-04-27 02:45:00|798.5|797.9|798.1|797.5|798.5|797.9|798.1|797.5|21
1651027800000|2022-04-27 02:50:00|||||||||14
1651028100000|2022-04-27 02:55:00|798.4|797.8|798.4|797.8|798.4|797.8|798.1|797.5|20
1651028400000|2022-04-27 03:00:00|798.3|797.7|798.3|797.7|798.3|797.7|798.1|797.5|8
1651028700000|2022-04-27 03:05:00|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|5
1651029000000|2022-04-27 03:10:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|10
1651029300000|2022-04-27 03:15:00|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|17
1651029600000|2022-04-27 03:20:00|798.5|797.9|798.9|798.3|798.9|798.3|798.4|797.8|20
1651029900000|2022-04-27 03:25:00|798.7|798.1|798.4|797.8|798.9|798.3|798.4|797.8|18
1651030200000|2022-04-27 03:30:00|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|8
1651030500000|2022-04-27 03:35:00|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|5
1651030800000|2022-04-27 03:40:00|798.2|797.6|798.5|797.9|798.5|797.9|798.1|797.5|5
1651031100000|2022-04-27 03:45:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1651031400000|2022-04-27 03:50:00|||||||||7
1651031700000|2022-04-27 03:55:00|798.2|797.6|798.4|797.8|798.4|797.8|798.1|797.5|7
1651032000000|2022-04-27 04:00:00|798.5|797.9|798.2|797.6|798.6|798|798.1|797.5|28
1651032300000|2022-04-27 04:05:00|798.5|797.9|798.5|797.9|798.5|797.9|798.3|797.7|14
1651032600000|2022-04-27 04:10:00|798.3|797.7|798.3|797.7|798.5|797.9|798.3|797.7|1
1651032900000|2022-04-27 04:15:00|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|6
1651033200000|2022-04-27 04:20:00|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|8
1651033500000|2022-04-27 04:25:00|798.2|797.6|798.7|798.1|798.7|798.1|798.1|797.5|13
1651033800000|2022-04-27 04:30:00|798.8|798.2|798.7|798.1|798.8|798.2|798.6|798|6
1651034100000|2022-04-27 04:35:00|798.6|798|798.3|797.7|798.7|798.1|798.3|797.7|43
1651034400000|2022-04-27 04:40:00|||||||||5
1651034700000|2022-04-27 04:45:00|798.6|798|798.6|798|798.6|798|798.6|798|12
1651035000000|2022-04-27 04:50:00|||||||||6
1651035300000|2022-04-27 04:55:00|798.7|798.1|798.6|798|798.7|798.1|798.6|798|8
1651035600000|2022-04-27 05:00:00|798.4|797.8|798.3|797.7|798.6|798|798.3|797.7|9
1651035900000|2022-04-27 05:05:00|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|27
1651036200000|2022-04-27 05:10:00|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|12
1651036500000|2022-04-27 05:15:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|7
1651036800000|2022-04-27 05:20:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|6
1651037100000|2022-04-27 05:25:00|798.2|797.6|798.6|798|798.6|798|798.1|797.5|24
1651037400000|2022-04-27 05:30:00|798.8|798.2|798.4|797.8|798.8|798.2|798.3|797.7|30
1651037700000|2022-04-27 05:35:00|798.6|798|798.6|798|798.7|798.1|798.3|797.7|6
1651038000000|2022-04-27 05:40:00|798.7|798.1|798.5|797.9|798.7|798.1|798.3|797.7|11
1651038300000|2022-04-27 05:45:00|798.4|797.8|798.4|797.8|798.5|797.9|798.1|797.5|24
1651038600000|2022-04-27 05:50:00|798.3|797.7|798.4|797.8|798.5|797.9|798.3|797.7|13
1651038900000|2022-04-27 05:55:00|798.3|797.7|798.4|797.8|798.5|797.9|798.2|797.6|19
1651039200000|2022-04-27 06:00:00|798.3|797.7|797.8|797.2|798.5|797.9|797.5|796.9|58
1651039500000|2022-04-27 06:05:00|797.7|797.1|797.3|796.7|797.7|797.1|797.3|796.7|26
1651039800000|2022-04-27 06:10:00|797.4|796.8|797.7|797.1|797.8|797.2|797.4|796.8|21
1651040100000|2022-04-27 06:15:00|797.5|796.9|797.8|797.2|798.2|797.6|797.5|796.9|27
1651040400000|2022-04-27 06:20:00|797.9|797.3|797.9|797.3|798.3|797.7|797.8|797.2|12
1651040700000|2022-04-27 06:25:00|798|797.4|798.3|797.7|798.3|797.7|797.8|797.2|6
1651041000000|2022-04-27 06:30:00|798.2|797.6|798|797.4|798.3|797.7|798|797.4|14
1651041300000|2022-04-27 06:35:00|797.9|797.3|796.9|796.3|798|797.4|796.9|796.3|39
1651041600000|2022-04-27 06:40:00|797|796.4|797|796.4|797|796.4|796.5|795.9|85
1651041900000|2022-04-27 06:45:00|797.2|796.6|797.7|797.1|797.8|797.2|797|796.4|97
1651042200000|2022-04-27 06:50:00|797.5|796.9|797.5|796.9|797.7|797.1|797.3|796.7|18
1651042500000|2022-04-27 06:55:00|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|34
1651042800000|2022-04-27 07:00:00|798|797.4|797.7|797.1|798|797.4|797.5|796.9|20
1651043100000|2022-04-27 07:05:00|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|30
1651043400000|2022-04-27 07:10:00|797.1|796.5|797|796.4|797.3|796.7|797|796.4|10
1651043700000|2022-04-27 07:15:00|797.1|796.5|797|796.4|797.1|796.5|796.9|796.3|17
1651044000000|2022-04-27 07:20:00|797.1|796.5|797.3|796.7|797.3|796.7|797|796.4|9
1651044300000|2022-04-27 07:25:00|797.1|796.5|797.5|796.9|797.5|796.9|797.1|796.5|20
1651044600000|2022-04-27 07:30:00|797.4|796.8|797|796.4|797.4|796.8|796.8|796.2|33
1651044900000|2022-04-27 07:35:00|797.1|796.5|797|796.4|797.3|796.7|797|796.4|15
1651045200000|2022-04-27 07:40:00|796.8|796.2|797|796.4|797.3|796.7|796.8|796.2|31
1651045500000|2022-04-27 07:45:00|797.1|796.5|797.1|796.5|797.3|796.7|797|796.4|10
1651045800000|2022-04-27 07:50:00|797.3|796.7|797|796.4|797.3|796.7|797|796.4|45
1651046100000|2022-04-27 07:55:00|796.9|796.3|796.5|795.9|796.9|796.3|796.5|795.9|22
1651046400000|2022-04-27 08:00:00|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|59
1651046700000|2022-04-27 08:05:00|796.3|795.7|796.3|795.7|796.5|795.9|796.3|795.7|13
1651047000000|2022-04-27 08:10:00|796.5|795.9|796.5|795.9|796.5|795.9|796.3|795.7|9
1651047300000|2022-04-27 08:15:00|796.4|795.8|797|796.4|797.1|796.5|796.3|795.7|26
1651047600000|2022-04-27 08:20:00|797.2|796.6|797.6|797|797.7|797.1|797.2|796.6|230
1651047900000|2022-04-27 08:25:00|797.5|796.9|797.7|797.1|798.2|797.6|797.5|796.9|72
1651048200000|2022-04-27 08:30:00|797.9|797.3|797.2|796.6|797.9|797.3|797.2|796.6|104
1651048500000|2022-04-27 08:35:00|797.5|796.9|797.6|797|797.7|797.1|797.5|796.9|36
1651048800000|2022-04-27 08:40:00|797.7|797.1|797.4|796.8|797.7|797.1|797.4|796.8|11
1651049100000|2022-04-27 08:45:00|797.2|796.6|797.7|797.1|798|797.4|797.1|796.5|44
1651049400000|2022-04-27 08:50:00|797.9|797.3|798.2|797.6|798.2|797.6|797.7|797.1|184
1651049700000|2022-04-27 08:55:00|798.1|797.5|798.5|797.9|798.6|798|798|797.4|71
1651050000000|2022-04-27 09:00:00|798.6|798|799.5|798.9|799.5|798.9|798.5|797.9|88
1651050300000|2022-04-27 09:05:00|799.6|799|800.5|799.9|800.5|799.9|799.6|799|65
1651050600000|2022-04-27 09:10:00|800.3|799.7|801.7|801.1|801.7|801.1|800|799.4|165
1651050900000|2022-04-27 09:15:00|801.9|801.3|800.9|800.3|801.9|801.3|800.7|800.1|130
1651051200000|2022-04-27 09:20:00|800.8|800.2|801.1|800.5|801.1|800.5|800.7|800.1|18
1651051500000|2022-04-27 09:25:00|801.2|800.6|802.2|801.6|802.2|801.6|801.1|800.5|89
1651051800000|2022-04-27 09:30:00|801.9|801.3|801.8|801.2|802.1|801.5|801.7|801.1|28
1651052100000|2022-04-27 09:35:00|801.9|801.3|801.9|801.3|802.3|801.7|801.9|801.3|47
1651052400000|2022-04-27 09:40:00|802.1|801.5|801.8|801.2|802.2|801.6|801.7|801.1|87
1651052700000|2022-04-27 09:45:00|801.7|801.1|802.3|801.7|802.4|801.8|801.7|801.1|73
1651053000000|2022-04-27 09:50:00|802.2|801.6|801.7|801.1|802.3|801.7|801.7|801.1|36
1651053300000|2022-04-27 09:55:00|801.9|801.3|802|801.4|802.2|801.6|801.7|801.1|58
1651053600000|2022-04-27 10:00:00|801.9|801.3|801.4|800.8|802.2|801.6|800.9|800.3|150
1651053900000|2022-04-27 10:05:00|801.3|800.7|800.9|800.3|801.3|800.7|800.9|800.3|41
1651054200000|2022-04-27 10:10:00|801.2|800.6|801.2|800.6|801.3|800.7|801.2|800.6|14
1651054500000|2022-04-27 10:15:00|801.3|800.7|800.9|800.3|801.4|800.8|800.9|800.3|106
1651054800000|2022-04-27 10:20:00|801|800.4|801.2|800.6|801.2|800.6|800.9|800.3|16
1651055100000|2022-04-27 10:25:00|800.9|800.3|801.4|800.8|801.4|800.8|800.9|800.3|355
1651055400000|2022-04-27 10:30:00|801.3|800.7|801.5|800.9|801.7|801.1|801.2|800.6|131
1651055700000|2022-04-27 10:35:00|801.4|800.8|801.2|800.6|801.8|801.2|801.2|800.6|53
1651056000000|2022-04-27 10:40:00|801.3|800.7|800.7|800.1|801.4|800.8|800.7|800.1|19
1651056300000|2022-04-27 10:45:00|800.9|800.3|800.7|800.1|801.2|800.6|800.7|800.1|12
1651056600000|2022-04-27 10:50:00|800.8|800.2|799.9|799.3|800.8|800.2|799.9|799.3|48
1651056900000|2022-04-27 10:55:00|799.8|799.2|799.5|798.9|799.8|799.2|799.4|798.8|127
1651057200000|2022-04-27 11:00:00|799.4|798.8|799|798.4|799.7|799.1|798.9|798.3|127
1651057500000|2022-04-27 11:05:00|798.9|798.3|798.9|798.3|799.2|798.6|798.9|798.3|53
1651057800000|2022-04-27 11:10:00|799.2|798.6|798.9|798.3|799.2|798.6|798.9|798.3|61
1651058100000|2022-04-27 11:15:00|799|798.4|799.8|799.2|799.8|799.2|798.7|798.1|66
1651058400000|2022-04-27 11:20:00|799.9|799.3|800.6|800|800.7|800.1|799.9|799.3|62
1651058700000|2022-04-27 11:25:00|800.7|800.1|799.8|799.2|801.3|800.7|799.8|799.2|151
1651059000000|2022-04-27 11:30:00|799.7|799.1|799.2|798.6|799.7|799.1|798.9|798.3|42
1651059300000|2022-04-27 11:35:00|798.9|798.3|798.9|798.3|799.4|798.8|798.9|798.3|73
1651059600000|2022-04-27 11:40:00|799|798.4|799.9|799.3|799.9|799.3|799|798.4|246
1651059900000|2022-04-27 11:45:00|800.2|799.6|800.3|799.7|800.7|800.1|800|799.4|127
1651060200000|2022-04-27 11:50:00|800.4|799.8|800.5|799.9|800.6|800|800.1|799.5|159
1651060500000|2022-04-27 11:55:00|800.4|799.8|800.9|800.3|801.1|800.5|800.4|799.8|75
1651060800000|2022-04-27 12:00:00|801.1|800.5|800.8|800.2|801.4|800.8|800.4|799.8|192
1651061100000|2022-04-27 12:05:00|800.9|800.3|800.4|799.8|800.9|800.3|800.1|799.5|97
1651061400000|2022-04-27 12:10:00|800.3|799.7|800.7|800.1|800.9|800.3|800.1|799.5|96
1651061700000|2022-04-27 12:15:00|800.6|800|801|800.4|801.4|800.8|800.6|800|86
1651062000000|2022-04-27 12:20:00|801.1|800.5|800.4|799.8|801.1|800.5|800.1|799.5|133
1651062300000|2022-04-27 12:25:00|800.6|800|800.1|799.5|800.7|800.1|800.1|799.5|77
1651062600000|2022-04-27 12:30:00|800|799.4|800.1|799.5|800.4|799.8|799.7|799.1|140
1651062900000|2022-04-27 12:35:00|799.6|799|799.5|798.9|800.1|799.5|799.4|798.8|509
1651063200000|2022-04-27 12:40:00|799.6|799|799.9|799.3|799.9|799.3|799.4|798.8|112
1651066200000|2022-04-27 13:30:00|799|798.4|799.3|798.7|799.6|799|797.3|796.7|3964
1651066500000|2022-04-27 13:35:00|799.5|798.9|802.6|802|803.6|803|799.3|798.7|2410
1651066800000|2022-04-27 13:40:00|803.1|802.5|804.6|804|804.6|804|802.3|801.7|1584
1651067100000|2022-04-27 13:45:00|804.3|803.7|803.3|802.7|805.6|805|802.8|802.2|1787
1651067400000|2022-04-27 13:50:00|803.6|803|805.1|804.5|805.1|804.5|803.3|802.7|1655
1651067700000|2022-04-27 13:55:00|804.9|804.3|806.1|805.5|806.1|805.5|804.6|804|962
1651068000000|2022-04-27 14:00:00|805.8|805.2|806.6|806|806.7|806.1|805.6|805|1168
1651068300000|2022-04-27 14:05:00|806.3|805.7|808.8|808.2|808.8|808.2|806.3|805.7|1293
1651068600000|2022-04-27 14:10:00|808.6|808|808.4|807.8|809.8|809.2|807.8|807.2|1817
1651068900000|2022-04-27 14:15:00|808.5|807.9|807.8|807.2|809.8|809.2|806.9|806.3|1564
1651069200000|2022-04-27 14:20:00|808|807.4|811.5|810.9|811.8|811.2|808|807.4|1648
1651069500000|2022-04-27 14:25:00|811.3|810.7|811|810.4|811.8|811.2|810.5|809.9|1562
1651069800000|2022-04-27 14:30:00|811.3|810.7|812.3|811.7|813.7|813.1|811.3|810.7|2535
1651070100000|2022-04-27 14:35:00|812.5|811.9|814.5|813.9|817.4|816.8|812.1|811.5|1971
1651070400000|2022-04-27 14:40:00|815.2|814.6|811.7|811.1|815.2|814.6|811.7|811.1|2420
1651070700000|2022-04-27 14:45:00|812|811.4|813|812.4|814|813.4|812|811.4|1076
1651071000000|2022-04-27 14:50:00|813.2|812.6|813.4|812.8|814.2|813.6|813|812.4|1182
1651071300000|2022-04-27 14:55:00|813.5|812.9|810.2|809.6|813.7|813.1|810.2|809.6|1140
1651071600000|2022-04-27 15:00:00|810.3|809.7|811|810.4|811.9|811.3|809.7|809.1|1157
1651071900000|2022-04-27 15:05:00|810.8|810.2|809.7|809.1|811|810.4|809.4|808.8|815
1651072200000|2022-04-27 15:10:00|809.5|808.9|809.4|808.8|810.9|810.3|809.2|808.6|1030
1651072500000|2022-04-27 15:15:00|809.2|808.6|808.2|807.6|809.4|808.8|808|807.4|1225
1651072800000|2022-04-27 15:20:00|808.3|807.7|811.2|810.6|811.4|810.8|808.2|807.6|1313
1651073100000|2022-04-27 15:25:00|811.4|810.8|811.7|811.1|811.9|811.3|810.5|809.9|845
1651073400000|2022-04-27 15:30:00|811.5|810.9|811.4|810.8|811.9|811.3|810.7|810.1|1452
1651073700000|2022-04-27 15:35:00|811.5|810.9|810.9|810.3|812.7|812.1|810.9|810.3|885
1651074000000|2022-04-27 15:40:00|811.1|810.5|809.7|809.1|811.4|810.8|809.4|808.8|1785
1651074300000|2022-04-27 15:45:00|809.9|809.3|812.2|811.6|812.4|811.8|809.8|809.2|1003
1651074600000|2022-04-27 15:50:00|812.4|811.8|812.9|812.3|813.2|812.6|812.2|811.6|997
1651074900000|2022-04-27 15:55:00|813.2|812.6|813.2|812.6|813.7|813.1|812.9|812.3|2706
1651075200000|2022-04-27 16:00:00|813.3|812.7|812.2|811.6|813.9|813.3|811.7|811.1|1023
1651075500000|2022-04-27 16:05:00|812.4|811.8|813.6|813|813.9|813.3|812.2|811.6|709
1651075800000|2022-04-27 16:10:00|813.5|812.9|813.2|812.6|813.7|813.1|812.9|812.3|382
1651076100000|2022-04-27 16:15:00|813.4|812.8|813.7|813.1|813.9|813.3|812.4|811.8|686
1651076400000|2022-04-27 16:20:00|813.4|812.8|813.7|813.1|813.9|813.3|812.7|812.1|725
1651076700000|2022-04-27 16:25:00|813.8|813.2|813.7|813.1|813.9|813.3|812.9|812.3|982
1651077000000|2022-04-27 16:30:00|813.4|812.8|814.9|814.3|814.9|814.3|813.4|812.8|767
1651077300000|2022-04-27 16:35:00|814.7|814.1|814.1|813.5|814.9|814.3|814.1|813.5|453
1651077600000|2022-04-27 16:40:00|814.3|813.7|812.2|811.6|814.3|813.7|811.7|811.1|844
1651077900000|2022-04-27 16:45:00|812.4|811.8|812.7|812.1|813.3|812.7|811.9|811.3|1231
1651078200000|2022-04-27 16:50:00|812.8|812.2|812.6|812|813.3|812.7|811.9|811.3|1949
1651078500000|2022-04-27 16:55:00|812.7|812.1|812.8|812.2|812.9|812.3|812.4|811.8|742
1651078800000|2022-04-27 17:00:00|812.9|812.3|811.6|811|813.6|813|811.5|810.9|1283
1651079100000|2022-04-27 17:05:00|811.9|811.3|811.6|811|811.9|811.3|811.1|810.5|506
1651079400000|2022-04-27 17:10:00|811.8|811.2|811.6|811|812.1|811.5|811.4|810.8|786
1651079700000|2022-04-27 17:15:00|811.8|811.2|812.4|811.8|812.6|812|811.6|811|230
1651080000000|2022-04-27 17:20:00|812.6|812|813.9|813.3|813.9|813.3|812.6|812|817
1651080300000|2022-04-27 17:25:00|813.6|813|813|812.4|813.6|813|812.9|812.3|585
1651080600000|2022-04-27 17:30:00|812.9|812.3|812.4|811.8|813.1|812.5|812.1|811.5|398
1651080900000|2022-04-27 17:35:00|812.1|811.5|812.6|812|813.1|812.5|812.1|811.5|359
1651081200000|2022-04-27 17:40:00|812.7|812.1|812.1|811.5|812.9|812.3|812.1|811.5|1131
1651081500000|2022-04-27 17:45:00|811.9|811.3|812.4|811.8|812.4|811.8|811.9|811.3|947
1651081800000|2022-04-27 17:50:00|812.6|812|812.1|811.5|812.6|812|811.6|811|753
1651082100000|2022-04-27 17:55:00|812.3|811.7|812.2|811.6|812.6|812|811.6|811|1090
1651082400000|2022-04-27 18:00:00|812.3|811.7|811.3|810.7|812.6|812|810.8|810.2|1434
1651082700000|2022-04-27 18:05:00|811.6|811|811.1|810.5|811.8|811.2|809.8|809.2|2673
1651083000000|2022-04-27 18:10:00|811.3|810.7|813.1|812.5|813.1|812.5|810.1|809.5|3544
1651083300000|2022-04-27 18:15:00|813|812.4|813.4|812.8|813.4|812.8|812.6|812|2615
1651104000000|2022-04-28 00:00:00|811.7|811.1|813.2|812.6|813.7|813.1|811.2|810.6|1053
1651104300000|2022-04-28 00:05:00|812.9|812.3|812.1|811.5|813.4|812.8|812.1|811.5|114
1651104600000|2022-04-28 00:10:00|812.2|811.6|812.7|812.1|812.7|812.1|812.2|811.6|49
1651104900000|2022-04-28 00:15:00|812.6|812|812.2|811.6|812.6|812|811.9|811.3|60
1651105200000|2022-04-28 00:20:00|812.4|811.8|812.4|811.8|812.7|812.1|812.3|811.7|43
1651105500000|2022-04-28 00:25:00|812.2|811.6|812.2|811.6|812.6|812|812.2|811.6|55
1651105800000|2022-04-28 00:30:00|812.3|811.7|811.9|811.3|812.3|811.7|811.8|811.2|28
1651106100000|2022-04-28 00:35:00|812.2|811.6|811.9|811.3|812.4|811.8|811.9|811.3|51
1651106400000|2022-04-28 00:40:00|812|811.4|812.3|811.7|812.4|811.8|812|811.4|36
1651106700000|2022-04-28 00:45:00|812.2|811.6|812.4|811.8|812.5|811.9|812.2|811.6|16
1651107000000|2022-04-28 00:50:00|812.3|811.7|812.3|811.7|812.4|811.8|812.2|811.6|10
1651107300000|2022-04-28 00:55:00|812.4|811.8|813.9|813.3|813.9|813.3|812.4|811.8|75
1651107600000|2022-04-28 01:00:00|813.7|813.1|814.2|813.6|814.5|813.9|813.4|812.8|181
1651107900000|2022-04-28 01:05:00|814.4|813.8|815.7|815.1|815.9|815.3|814.4|813.8|380
1651108200000|2022-04-28 01:10:00|815.5|814.9|816.6|816|816.9|816.3|815.4|814.8|571
1651108500000|2022-04-28 01:15:00|816.7|816.1|816.4|815.8|816.9|816.3|816.4|815.8|133
1651108800000|2022-04-28 01:20:00|816.5|815.9|815.6|815|816.6|816|815.4|814.8|94
1651109100000|2022-04-28 01:25:00|815.8|815.2|816.4|815.8|816.4|815.8|815.6|815|106
1651109400000|2022-04-28 01:30:00|816.3|815.7|816.5|815.9|816.6|816|815.9|815.3|79
1651109700000|2022-04-28 01:35:00|816.6|816|816.9|816.3|817.1|816.5|816.5|815.9|163
1651110000000|2022-04-28 01:40:00|816.8|816.2|816.5|815.9|816.9|816.3|816.4|815.8|52
1651110300000|2022-04-28 01:45:00|816.6|816|816.5|815.9|816.6|816|816.4|815.8|30
1651110600000|2022-04-28 01:50:00|816.6|816|816.5|815.9|816.6|816|816.4|815.8|17
1651110900000|2022-04-28 01:55:00|816.4|815.8|816.6|816|816.9|816.3|816.4|815.8|32
1651111200000|2022-04-28 02:00:00|816.9|816.3|817.1|816.5|817.1|816.5|816.6|816|98
1651111500000|2022-04-28 02:05:00|817|816.4|816.6|816|817.1|816.5|816.6|816|104
1651111800000|2022-04-28 02:10:00|816.9|816.3|816.4|815.8|816.9|816.3|816.4|815.8|126
1651112100000|2022-04-28 02:15:00|816.5|815.9|817.1|816.5|817.1|816.5|816.5|815.9|124
1651112400000|2022-04-28 02:20:00|||||||||74
1651112700000|2022-04-28 02:25:00|817|816.4|817.1|816.5|817.1|816.5|816.9|816.3|32
1651113000000|2022-04-28 02:30:00|816.9|816.3|816.1|815.5|817|816.4|816.1|815.5|128
1651113300000|2022-04-28 02:35:00|816|815.4|816.1|815.5|816.1|815.5|815.8|815.2|48
1651113600000|2022-04-28 02:40:00|816.2|815.6|816.1|815.5|816.5|815.9|816.1|815.5|52
1651113900000|2022-04-28 02:45:00|816.2|815.6|816.6|816|816.6|816|816.1|815.5|34
1651114200000|2022-04-28 02:50:00|816.3|815.7|816.2|815.6|816.5|815.9|816.1|815.5|23
1651114500000|2022-04-28 02:55:00|816.1|815.5|816.3|815.7|816.3|815.7|816.1|815.5|17
1651114800000|2022-04-28 03:00:00|816.1|815.5|816.1|815.5|816.2|815.6|816.1|815.5|18
1651115100000|2022-04-28 03:05:00|816|815.4|816.1|815.5|816.1|815.5|816|815.4|17
1651115400000|2022-04-28 03:10:00|816.2|815.6|815.8|815.2|816.2|815.6|815.8|815.2|19
1651115700000|2022-04-28 03:15:00|816|815.4|815.8|815.2|816.1|815.5|815.8|815.2|75
1651116000000|2022-04-28 03:20:00|816|815.4|815.1|814.5|816.1|815.5|814.8|814.2|124
1651116300000|2022-04-28 03:25:00|814.9|814.3|814.8|814.2|815.3|814.7|814.8|814.2|53
1651116600000|2022-04-28 03:30:00|814.9|814.3|814.7|814.1|814.9|814.3|814.4|813.8|28
1651116900000|2022-04-28 03:35:00|814.8|814.2|814.7|814.1|814.8|814.2|814.6|814|22
1651117200000|2022-04-28 03:40:00|814.6|814|815.3|814.7|815.3|814.7|814.6|814|24
1651117500000|2022-04-28 03:45:00|815.2|814.6|815.7|815.1|815.7|815.1|815.2|814.6|4
1651117800000|2022-04-28 03:50:00|815.8|815.2|815.6|815|816.1|815.5|815.6|815|34
1651118100000|2022-04-28 03:55:00|||||||||3
1651118400000|2022-04-28 04:00:00|815.4|814.8|815.4|814.8|815.4|814.8|815.1|814.5|17
1651118700000|2022-04-28 04:05:00|815.3|814.7|815.3|814.7|815.4|814.8|815.1|814.5|1
1651119000000|2022-04-28 04:10:00|||||||||4
1651119300000|2022-04-28 04:15:00|815.1|814.5|814.8|814.2|815.3|814.7|814.7|814.1|78
1651119600000|2022-04-28 04:20:00|814.9|814.3|815.2|814.6|815.2|814.6|814.9|814.3|9
1651119900000|2022-04-28 04:25:00|815.3|814.7|814.8|814.2|815.3|814.7|814.5|813.9|48
1651120200000|2022-04-28 04:30:00|814.7|814.1|815|814.4|815|814.4|814.5|813.9|56
1651120500000|2022-04-28 04:35:00|814.8|814.2|815|814.4|815.2|814.6|814.8|814.2|24
1651120800000|2022-04-28 04:40:00|814.9|814.3|814.4|813.8|814.9|814.3|814.3|813.7|60
1651121100000|2022-04-28 04:45:00|814.3|813.7|814.7|814.1|814.8|814.2|814.3|813.7|30
1651121400000|2022-04-28 04:50:00|814.6|814|814.5|813.9|814.7|814.1|814.5|813.9|3
1651121700000|2022-04-28 04:55:00|814.8|814.2|814.9|814.3|814.9|814.3|814.8|814.2|21
1651122000000|2022-04-28 05:00:00|814.8|814.2|814.5|813.9|814.8|814.2|814.5|813.9|15
1651122300000|2022-04-28 05:05:00|814.4|813.8|814.4|813.8|814.4|813.8|814.3|813.7|7
1651122600000|2022-04-28 05:10:00|814.5|813.9|813.8|813.2|814.5|813.9|813.8|813.2|67
1651122900000|2022-04-28 05:15:00|813.9|813.3|813.9|813.3|814|813.4|813.8|813.2|20
1651123200000|2022-04-28 05:20:00|813.8|813.2|813.5|812.9|813.9|813.3|813.3|812.7|29
1651123500000|2022-04-28 05:25:00|813.4|812.8|813.4|812.8|813.5|812.9|813.3|812.7|13
1651123800000|2022-04-28 05:30:00|813.3|812.7|812.9|812.3|813.3|812.7|812.8|812.2|55
1651124100000|2022-04-28 05:35:00|813|812.4|812.8|812.2|813.2|812.6|812.8|812.2|27
1651124400000|2022-04-28 05:40:00|812.9|812.3|813.2|812.6|813.2|812.6|812.7|812.1|22
1651124700000|2022-04-28 05:45:00|813.1|812.5|813.5|812.9|813.5|812.9|813|812.4|22
1651125000000|2022-04-28 05:50:00|813.6|813|813.9|813.3|814|813.4|813.6|813|16
1651125300000|2022-04-28 05:55:00|813.7|813.1|814.1|813.5|814.2|813.6|813.5|812.9|14
1651125600000|2022-04-28 06:00:00|814.2|813.6|814|813.4|814.2|813.6|813.2|812.6|53
1651125900000|2022-04-28 06:05:00|813.9|813.3|814.7|814.1|814.7|814.1|813.5|812.9|47
1651126200000|2022-04-28 06:10:00|814.6|814|814.2|813.6|814.7|814.1|814.2|813.6|38
1651126500000|2022-04-28 06:15:00|814.4|813.8|814.5|813.9|814.7|814.1|814.2|813.6|22
1651126800000|2022-04-28 06:20:00|814.4|813.8|814.2|813.6|814.5|813.9|814|813.4|28
1651127100000|2022-04-28 06:25:00|814.3|813.7|813.7|813.1|814.4|813.8|813.7|813.1|20
1651127400000|2022-04-28 06:30:00|813.5|812.9|813.8|813.2|814|813.4|813.4|812.8|19
1651127700000|2022-04-28 06:35:00|814|813.4|814.2|813.6|814.3|813.7|813.7|813.1|61
1651128000000|2022-04-28 06:40:00|814.1|813.5|813.5|812.9|814.2|813.6|813.3|812.7|34
1651128300000|2022-04-28 06:45:00|813.6|813|813.7|813.1|813.7|813.1|813.2|812.6|33
1651128600000|2022-04-28 06:50:00|814|813.4|814|813.4|814.2|813.6|813.7|813.1|10
1651128900000|2022-04-28 06:55:00|814.1|813.5|814|813.4|814.1|813.5|813.8|813.2|16
1651129200000|2022-04-28 07:00:00|813.8|813.2|813.7|813.1|814.3|813.7|813.6|813|83
1651129500000|2022-04-28 07:05:00|813.8|813.2|813.5|812.9|813.8|813.2|813.2|812.6|64
1651129800000|2022-04-28 07:10:00|813.6|813|813.8|813.2|814.1|813.5|813.5|812.9|35
1651130100000|2022-04-28 07:15:00|814|813.4|814.4|813.8|815.2|814.6|813.7|813.1|124
1651130400000|2022-04-28 07:20:00|814.3|813.7|814.3|813.7|814.7|814.1|814.1|813.5|72
1651130700000|2022-04-28 07:25:00|814.2|813.6|814.2|813.6|814.5|813.9|813.9|813.3|95
1651131000000|2022-04-28 07:30:00|814|813.4|814.6|814|814.8|814.2|813.9|813.3|49
1651131300000|2022-04-28 07:35:00|814.7|814.1|814.7|814.1|815.1|814.5|814.4|813.8|72
1651131600000|2022-04-28 07:40:00|814.4|813.8|813.9|813.3|814.7|814.1|813.9|813.3|53
1651131900000|2022-04-28 07:45:00|814.1|813.5|814.2|813.6|814.2|813.6|813.9|813.3|10
1651132200000|2022-04-28 07:50:00|814.1|813.5|812.9|812.3|814.1|813.5|812.9|812.3|58
1651132500000|2022-04-28 07:55:00|813.1|812.5|813.7|813.1|813.9|813.3|813.1|812.5|43
1651132800000|2022-04-28 08:00:00|813.8|813.2|814.4|813.8|814.7|814.1|813.7|813.1|39
1651133100000|2022-04-28 08:05:00|814.3|813.7|813.9|813.3|814.4|813.8|813.9|813.3|17
1651133400000|2022-04-28 08:10:00|813.7|813.1|813.2|812.6|813.8|813.2|813.2|812.6|35
1651133700000|2022-04-28 08:15:00|813.3|812.7|812.8|812.2|813.4|812.8|812.7|812.1|33
1651134000000|2022-04-28 08:20:00|812.7|812.1|813.9|813.3|813.9|813.3|812.7|812.1|31
1651134300000|2022-04-28 08:25:00|814.2|813.6|813.9|813.3|814.4|813.8|813.7|813.1|41
1651134600000|2022-04-28 08:30:00|814.2|813.6|814.4|813.8|814.7|814.1|813.4|812.8|147
1651134900000|2022-04-28 08:35:00|814.2|813.6|813.9|813.3|814.4|813.8|813.9|813.3|32
1651135200000|2022-04-28 08:40:00|814.1|813.5|814.6|814|814.8|814.2|814.1|813.5|98
1651135500000|2022-04-28 08:45:00|814.9|814.3|814.9|814.3|815.4|814.8|814.9|814.3|112
1651135800000|2022-04-28 08:50:00|815|814.4|815.1|814.5|815.4|814.8|814.6|814|91
1651136100000|2022-04-28 08:55:00|814.9|814.3|814.9|814.3|814.9|814.3|813.9|813.3|63
1651136400000|2022-04-28 09:00:00|815.1|814.5|815.5|814.9|815.8|815.2|814.9|814.3|103
1651136700000|2022-04-28 09:05:00|815.6|815|815.1|814.5|815.6|815|815.1|814.5|15
1651137000000|2022-04-28 09:10:00|814.9|814.3|814.6|814|815|814.4|814.4|813.8|252
1651137300000|2022-04-28 09:15:00|814.9|814.3|815.5|814.9|815.6|815|814.6|814|297
1651137600000|2022-04-28 09:20:00|815.4|814.8|815.9|815.3|816.1|815.5|815.4|814.8|252
1651137900000|2022-04-28 09:25:00|816.1|815.5|816|815.4|816.4|815.8|815.9|815.3|234
1651138200000|2022-04-28 09:30:00|816.1|815.5|815.9|815.3|816.4|815.8|815.9|815.3|22
1651138500000|2022-04-28 09:35:00|816|815.4|815.4|814.8|816.4|815.8|815.4|814.8|91
1651138800000|2022-04-28 09:40:00|815.5|814.9|815.9|815.3|816.1|815.5|815.4|814.8|34
1651139100000|2022-04-28 09:45:00|815.8|815.2|815.9|815.3|816.1|815.5|815.6|815|65
1651139400000|2022-04-28 09:50:00|816|815.4|815.9|815.3|816.1|815.5|815.9|815.3|11
1651139700000|2022-04-28 09:55:00|816.1|815.5|816.4|815.8|816.4|815.8|816.1|815.5|54
1651140000000|2022-04-28 10:00:00|816.6|816|816.4|815.8|816.6|816|816|815.4|53
1651140300000|2022-04-28 10:05:00|816.2|815.6|816.4|815.8|816.4|815.8|815.6|815|259
1651140600000|2022-04-28 10:10:00|816.6|816|817.1|816.5|817.4|816.8|816.4|815.8|265
1651140900000|2022-04-28 10:15:00|817.2|816.6|816.5|815.9|817.4|816.8|816.4|815.8|85
1651141200000|2022-04-28 10:20:00|816.4|815.8|817.1|816.5|817.1|816.5|816.1|815.5|74
1651141500000|2022-04-28 10:25:00|816.9|816.3|816.4|815.8|816.9|816.3|816.4|815.8|274
1651141800000|2022-04-28 10:30:00|816.2|815.6|816.8|816.2|817.1|816.5|816.1|815.5|54
1651142100000|2022-04-28 10:35:00|816.6|816|816.6|816|816.8|816.2|816.6|816|43
1651142400000|2022-04-28 10:40:00|817|816.4|817.3|816.7|817.3|816.7|816.8|816.2|40
1651142700000|2022-04-28 10:45:00|817.2|816.6|816.3|815.7|817.6|817|816.3|815.7|132
1651143000000|2022-04-28 10:50:00|816.5|815.9|816.2|815.6|816.6|816|816.2|815.6|96
1651143300000|2022-04-28 10:55:00|816.3|815.7|816.8|816.2|816.8|816.2|816.1|815.5|66
1651143600000|2022-04-28 11:00:00|816.6|816|816.8|816.2|816.8|816.2|816.3|815.7|136
1651143900000|2022-04-28 11:05:00|817.1|816.5|817.3|816.7|817.6|817|817.1|816.5|78
1651144200000|2022-04-28 11:10:00|817.6|817|817.6|817|818.1|817.5|817.6|817|208
1651144500000|2022-04-28 11:15:00|817.3|816.7|817.3|816.7|817.6|817|817.2|816.6|70
1651144800000|2022-04-28 11:20:00|817.4|816.8|817.6|817|817.8|817.2|817.3|816.7|447
1651145100000|2022-04-28 11:25:00|817.7|817.1|817.3|816.7|817.7|817.1|817.3|816.7|73
1651145400000|2022-04-28 11:30:00|817.1|816.5|816.8|816.2|817.1|816.5|816.6|816|101
1651145700000|2022-04-28 11:35:00|816.9|816.3|817.1|816.5|817.1|816.5|816.8|816.2|359
1651146000000|2022-04-28 11:40:00|817.2|816.6|817.3|816.7|817.3|816.7|817|816.4|219
1651146300000|2022-04-28 11:45:00|817.4|816.8|817.5|816.9|817.5|816.9|817.2|816.6|221
1651146600000|2022-04-28 11:50:00|817.4|816.8|817|816.4|817.5|816.9|817|816.4|151
1651146900000|2022-04-28 11:55:00|817.2|816.6|816.9|816.3|817.3|816.7|816.8|816.2|107
1651147200000|2022-04-28 12:00:00|816.8|816.2|816.8|816.2|817.2|816.6|816.8|816.2|122
1651147500000|2022-04-28 12:05:00|816.5|815.9|817|816.4|817|816.4|816.5|815.9|155
1651147800000|2022-04-28 12:10:00|||||||||249
1651148100000|2022-04-28 12:15:00|817.1|816.5|817|816.4|817.3|816.7|817|816.4|172
1651148400000|2022-04-28 12:20:00|816.8|816.2|815.8|815.2|816.8|816.2|815|814.4|244
1651148700000|2022-04-28 12:25:00|815.5|814.9|815.8|815.2|815.8|815.2|815.4|814.8|177
1651149000000|2022-04-28 12:30:00|815.6|815|816.8|816.2|816.8|816.2|815.4|814.8|238
1651149300000|2022-04-28 12:35:00|816.5|815.9|816.5|815.9|816.8|816.2|816.4|815.8|247
1651149600000|2022-04-28 12:40:00|816.6|816|817|816.4|817.3|816.7|816.3|815.7|236
1651152600000|2022-04-28 13:30:00|815.9|815.3|814|813.4|817.2|816.6|811.5|810.9|5401
1651152900000|2022-04-28 13:35:00|814.2|813.6|813.3|812.7|814.7|814.1|812.8|812.2|2253
1651153200000|2022-04-28 13:40:00|813|812.4|810.8|810.2|813|812.4|807.3|806.7|2132
1651153500000|2022-04-28 13:45:00|810.5|809.9|810.3|809.7|810.8|810.2|808.1|807.5|1901
1651153800000|2022-04-28 13:50:00|810.2|809.6|810.2|809.6|811.1|810.5|809.6|809|843
1651154100000|2022-04-28 13:55:00|810.3|809.7|812.8|812.2|813.3|812.7|810.1|809.5|882
1651154400000|2022-04-28 14:00:00|812.7|812.1|812.1|811.5|813.1|812.5|810.8|810.2|1087
1651154700000|2022-04-28 14:05:00|812|811.4|813.1|812.5|813.8|813.2|811.8|811.2|1006
1651155000000|2022-04-28 14:10:00|812.9|812.3|811.6|811|813.1|812.5|811.4|810.8|1166
1651155300000|2022-04-28 14:15:00|811.7|811.1|809.2|808.6|811.9|811.3|809.1|808.5|1359
1651155600000|2022-04-28 14:20:00|809.1|808.5|809.1|808.5|809.9|809.3|807.1|806.5|1519
1651155900000|2022-04-28 14:25:00|809.3|808.7|809.3|808.7|809.8|809.2|808.9|808.3|935
1651156200000|2022-04-28 14:30:00|809.1|808.5|809.1|808.5|810.6|810|808.8|808.2|1157
1651156500000|2022-04-28 14:35:00|808.9|808.3|808.4|807.8|809.1|808.5|808.3|807.7|801
1651156800000|2022-04-28 14:40:00|808.5|807.9|809.8|809.2|809.8|809.2|808.3|807.7|777
1651157100000|2022-04-28 14:45:00|810.1|809.5|811.6|811|811.6|811|809.3|808.7|1854
1651157400000|2022-04-28 14:50:00|811.3|810.7|811.6|811|811.6|811|810.6|810|976
1651157700000|2022-04-28 14:55:00|811.7|811.1|812.8|812.2|813|812.4|811.1|810.5|1161
1651158000000|2022-04-28 15:00:00|813|812.4|811.1|810.5|813|812.4|810.6|810|1411
1651158300000|2022-04-28 15:05:00|810.9|810.3|811.1|810.5|812.1|811.5|810.8|810.2|1221
1651158600000|2022-04-28 15:10:00|810.8|810.2|811.3|810.7|812.1|811.5|810.6|810|645
1651158900000|2022-04-28 15:15:00|811.1|810.5|811.1|810.5|811.3|810.7|810.6|810|472
1651159200000|2022-04-28 15:20:00|811.2|810.6|810.6|810|811.2|810.6|810.3|809.7|421
1651159500000|2022-04-28 15:25:00|810.3|809.7|811.3|810.7|811.5|810.9|810.3|809.7|406
1651159800000|2022-04-28 15:30:00|811.5|810.9|810.8|810.2|811.5|810.9|810.3|809.7|788
1651160100000|2022-04-28 15:35:00|810.5|809.9|810|809.4|810.8|810.2|810|809.4|325
1651160400000|2022-04-28 15:40:00|809.8|809.2|812|811.4|812.3|811.7|809.3|808.7|669
1651160700000|2022-04-28 15:45:00|812.3|811.7|813|812.4|813.7|813.1|812|811.4|615
1651161000000|2022-04-28 15:50:00|812.9|812.3|812.5|811.9|813|812.4|812|811.4|556
1651161300000|2022-04-28 15:55:00|812.7|812.1|812.3|811.7|813.2|812.6|812.3|811.7|700
1651161600000|2022-04-28 16:00:00|812.5|811.9|813|812.4|813.5|812.9|812.3|811.7|835
1651161900000|2022-04-28 16:05:00|813.1|812.5|812.7|812.1|813.2|812.6|812.5|811.9|530
1651162200000|2022-04-28 16:10:00|812.8|812.2|814|813.4|814.2|813.6|812.5|811.9|353
1651162500000|2022-04-28 16:15:00|814.2|813.6|815.2|814.6|815.2|814.6|813.7|813.1|902
1651162800000|2022-04-28 16:20:00|815.5|814.9|814.2|813.6|815.5|814.9|814|813.4|698
1651163100000|2022-04-28 16:25:00|814.5|813.9|814.7|814.1|814.7|814.1|814.2|813.6|192
1651163400000|2022-04-28 16:30:00|815|814.4|816.5|815.9|816.9|816.3|814.7|814.1|1001
1651163700000|2022-04-28 16:35:00|816.3|815.7|816.9|816.3|817.2|816.6|816|815.4|1138
1651164000000|2022-04-28 16:40:00|817.1|816.5|816.4|815.8|817.2|816.6|816.4|815.8|463
1651164300000|2022-04-28 16:45:00|816.2|815.6|815.8|815.2|816.2|815.6|815.7|815.1|912
1651164600000|2022-04-28 16:50:00|815.9|815.3|816.3|815.7|816.9|816.3|815.8|815.2|1131
1651164900000|2022-04-28 16:55:00|816.4|815.8|815.4|814.8|816.6|816|815|814.4|1281
1651165200000|2022-04-28 17:00:00|815.7|815.1|816.6|816|816.7|816.1|815.4|814.8|823
1651165500000|2022-04-28 17:05:00|816.7|816.1|814.9|814.3|816.7|816.1|814.9|814.3|1316
1651165800000|2022-04-28 17:10:00|815.2|814.6|815.7|815.1|815.7|815.1|815.2|814.6|1223
1651166100000|2022-04-28 17:15:00|815.9|815.3|815.7|815.1|815.9|815.3|815.4|814.8|517
1651166400000|2022-04-28 17:20:00|815.9|815.3|815.7|815.1|815.9|815.3|815.5|814.9|264
1651166700000|2022-04-28 17:25:00|815.9|815.3|815.3|814.7|816.4|815.8|815.2|814.6|790
1651167000000|2022-04-28 17:30:00|815.4|814.8|815.9|815.3|815.9|815.3|815.3|814.7|508
1651167300000|2022-04-28 17:35:00|815.7|815.1|813.8|813.2|815.7|815.1|813.7|813.1|998
1651167600000|2022-04-28 17:40:00|813.9|813.3|812.7|812.1|814.2|813.6|812.7|812.1|767
1651167900000|2022-04-28 17:45:00|812.8|812.2|814.2|813.6|814.2|813.6|812.8|812.2|1208
1651168200000|2022-04-28 17:50:00|813.9|813.3|813.4|812.8|814.2|813.6|813.2|812.6|561
1651168500000|2022-04-28 17:55:00|813.7|813.1|812.7|812.1|813.7|813.1|812.2|811.6|647
1651168800000|2022-04-28 18:00:00|812.4|811.8|812.7|812.1|812.9|812.3|812.4|811.8|1854
1651169100000|2022-04-28 18:05:00|812.4|811.8|812.9|812.3|812.9|812.3|812.2|811.6|1748
1651169400000|2022-04-28 18:10:00|812.8|812.2|811.7|811.1|813.2|812.6|811.4|810.8|3907
1651169700000|2022-04-28 18:15:00|811.9|811.3|811.5|810.9|812.2|811.6|811.2|810.6|3016
1651190400000|2022-04-29 00:00:00|811|810.4|808.9|808.3|811.5|810.9|808.2|807.6|1491
1651190700000|2022-04-29 00:05:00|809|808.4|809.6|809|809.8|809.2|808.9|808.3|225
1651191000000|2022-04-29 00:10:00|809.8|809.2|809.9|809.3|810.5|809.9|809.6|809|94
1651191300000|2022-04-29 00:15:00|809.8|809.2|809.8|809.2|810|809.4|809.3|808.7|52
1651191600000|2022-04-29 00:20:00|809.9|809.3|810.3|809.7|810.3|809.7|809.8|809.2|24
1651191900000|2022-04-29 00:25:00|810.4|809.8|810.3|809.7|810.5|809.9|810.3|809.7|22
1651192200000|2022-04-29 00:30:00|810.4|809.8|810.3|809.7|810.5|809.9|810.3|809.7|8
1651192500000|2022-04-29 00:35:00|810.4|809.8|810.4|809.8|810.6|810|810.4|809.8|22
1651192800000|2022-04-29 00:40:00|810.3|809.7|810|809.4|810.5|809.9|809.9|809.3|54
1651193100000|2022-04-29 00:45:00|809.9|809.3|810|809.4|810.1|809.5|809.9|809.3|3
1651193400000|2022-04-29 00:50:00|809.9|809.3|809.8|809.2|810|809.4|809.8|809.2|6
1651193700000|2022-04-29 00:55:00|809.6|809|809.9|809.3|810|809.4|809.5|808.9|19
1651194000000|2022-04-29 01:00:00|809.7|809.1|809.5|808.9|810|809.4|809.3|808.7|64
1651194300000|2022-04-29 01:05:00|809.4|808.8|810.1|809.5|810.2|809.6|809.4|808.8|30
1651194600000|2022-04-29 01:10:00|810.2|809.6|810.5|809.9|810.5|809.9|810|809.4|21
1651194900000|2022-04-29 01:15:00|810.4|809.8|810.6|810|810.6|810|810.2|809.6|20
1651195200000|2022-04-29 01:20:00|810.2|809.6|810.1|809.5|810.5|809.9|810.1|809.5|37
1651195500000|2022-04-29 01:25:00|810|809.4|810|809.4|810|809.4|809.5|808.9|21
1651195800000|2022-04-29 01:30:00|809.9|809.3|809.9|809.3|810|809.4|809.6|809|11
1651196100000|2022-04-29 01:35:00|809.7|809.1|809.5|808.9|809.7|809.1|809.5|808.9|16
1651196400000|2022-04-29 01:40:00|809.6|809|809.5|808.9|809.6|809|809.4|808.8|8
1651196700000|2022-04-29 01:45:00|809.6|809|809.2|808.6|809.6|809|809.2|808.6|10
1651197000000|2022-04-29 01:50:00|808.9|808.3|808.7|808.1|809|808.4|808.7|808.1|41
1651197300000|2022-04-29 01:55:00|808.9|808.3|809.5|808.9|809.5|808.9|808.7|808.1|36
1651197600000|2022-04-29 02:00:00|809.3|808.7|809.3|808.7|809.5|808.9|809.3|808.7|45
1651197900000|2022-04-29 02:05:00|809.2|808.6|809.5|808.9|809.5|808.9|809.1|808.5|71
1651198200000|2022-04-29 02:10:00|809.6|809|809.5|808.9|809.7|809.1|809.3|808.7|31
1651198500000|2022-04-29 02:15:00|809.3|808.7|809.5|808.9|809.5|808.9|809.2|808.6|8
1651198800000|2022-04-29 02:20:00|809.6|809|809.6|809|809.6|809|809.5|808.9|4
1651199100000|2022-04-29 02:25:00|809.5|808.9|809.6|809|809.7|809.1|809.5|808.9|29
1651199400000|2022-04-29 02:30:00|809.5|808.9|809.5|808.9|809.7|809.1|809.5|808.9|5
1651199700000|2022-04-29 02:35:00|809.6|809|809.6|809|809.7|809.1|809.4|808.8|10
1651200000000|2022-04-29 02:40:00|809.7|809.1|809.4|808.8|809.7|809.1|809.3|808.7|12
1651200300000|2022-04-29 02:45:00|809.5|808.9|809.1|808.5|809.5|808.9|809|808.4|15
1651200600000|2022-04-29 02:50:00|809.3|808.7|809.3|808.7|809.4|808.8|809.2|808.6|15
1651200900000|2022-04-29 02:55:00|809.4|808.8|809.6|809|809.7|809.1|809.3|808.7|7
1651201200000|2022-04-29 03:00:00|809.7|809.1|809.7|809.1|809.9|809.3|809.6|809|10
1651201500000|2022-04-29 03:05:00|809.9|809.3|810.2|809.6|810.2|809.6|809.7|809.1|19
1651201800000|2022-04-29 03:10:00|810.1|809.5|809.9|809.3|810.2|809.6|809.7|809.1|13
1651202100000|2022-04-29 03:15:00|810.2|809.6|810.2|809.6|810.3|809.7|810.2|809.6|24
1651202400000|2022-04-29 03:20:00|810.3|809.7|810.1|809.5|810.3|809.7|809.9|809.3|13
1651202700000|2022-04-29 03:25:00|810.2|809.6|810.4|809.8|810.4|809.8|810.2|809.6|8
1651203000000|2022-04-29 03:30:00|810.3|809.7|810.7|810.1|810.7|810.1|810.2|809.6|22
1651203300000|2022-04-29 03:35:00|810.6|810|810.3|809.7|810.6|810|810.2|809.6|16
1651203600000|2022-04-29 03:40:00|810.4|809.8|810.3|809.7|810.4|809.8|810.2|809.6|4
1651203900000|2022-04-29 03:45:00|810.2|809.6|810.8|810.2|810.9|810.3|810.2|809.6|17
1651204200000|2022-04-29 03:50:00|810.9|810.3|810.7|810.1|810.9|810.3|810.7|810.1|12
1651204500000|2022-04-29 03:55:00|810.5|809.9|810.4|809.8|810.7|810.1|810.4|809.8|23
1651204800000|2022-04-29 04:00:00|810.2|809.6|810.5|809.9|810.5|809.9|810.2|809.6|12
1651205100000|2022-04-29 04:05:00|810.4|809.8|810.7|810.1|810.7|810.1|810.4|809.8|6
1651205400000|2022-04-29 04:10:00|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|4
1651205700000|2022-04-29 04:15:00|810.9|810.3|810.7|810.1|810.9|810.3|810.5|809.9|8
1651206000000|2022-04-29 04:20:00|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|6
1651206300000|2022-04-29 04:25:00|810.8|810.2|811.4|810.8|811.4|810.8|810.7|810.1|56
1651206600000|2022-04-29 04:30:00|811.9|811.3|811.8|811.2|811.9|811.3|811.6|811|55
1651206900000|2022-04-29 04:35:00|811.7|811.1|811.9|811.3|811.9|811.3|811.6|811|6
1651207200000|2022-04-29 04:40:00|811.8|811.2|811.8|811.2|811.9|811.3|811.6|811|17
1651207500000|2022-04-29 04:45:00|811.6|811|812|811.4|812.1|811.5|811.6|811|15
1651207800000|2022-04-29 04:50:00|811.9|811.3|812.1|811.5|812.1|811.5|811.9|811.3|8
1651208100000|2022-04-29 04:55:00|||||||||5
1651208400000|2022-04-29 05:00:00|812.3|811.7|812.4|811.8|812.4|811.8|812.1|811.5|14
1651208700000|2022-04-29 05:05:00|812.6|812|813.1|812.5|813.1|812.5|812.4|811.8|94
1651209000000|2022-04-29 05:10:00|813.6|813|813.6|813|813.7|813.1|813.5|812.9|54
1651209300000|2022-04-29 05:15:00|813.7|813.1|813.6|813|814.1|813.5|813.6|813|110
1651209600000|2022-04-29 05:20:00|||||||||11
1651209900000|2022-04-29 05:25:00|813.7|813.1|814.1|813.5|814.1|813.5|813.7|813.1|41
1651210200000|2022-04-29 05:30:00|814.3|813.7|813.6|813|814.3|813.7|813.6|813|86
1651210500000|2022-04-29 05:35:00|813.5|812.9|813.4|812.8|813.6|813|813.4|812.8|50
1651210800000|2022-04-29 05:40:00|813.1|812.5|813.3|812.7|813.4|812.8|813.1|812.5|18
1651211100000|2022-04-29 05:45:00|813.2|812.6|813.2|812.6|813.3|812.7|812.9|812.3|93
1651211400000|2022-04-29 05:50:00|813.3|812.7|813.6|813|814|813.4|813.2|812.6|27
1651211700000|2022-04-29 05:55:00|813.5|812.9|814.1|813.5|814.1|813.5|813.3|812.7|31
1651212000000|2022-04-29 06:00:00|813.9|813.3|814.3|813.7|814.3|813.7|813.8|813.2|54
1651212300000|2022-04-29 06:05:00|814.1|813.5|813.1|812.5|814.2|813.6|813|812.4|111
1651212600000|2022-04-29 06:10:00|812.8|812.2|812.8|812.2|813.2|812.6|812.8|812.2|37
1651212900000|2022-04-29 06:15:00|812.6|812|812.8|812.2|812.8|812.2|812.3|811.7|55
1651213200000|2022-04-29 06:20:00|813|812.4|812.7|812.1|813.2|812.6|812.5|811.9|35
1651213500000|2022-04-29 06:25:00|812.8|812.2|812.4|811.8|812.8|812.2|812.3|811.7|12
1651213800000|2022-04-29 06:30:00|812.3|811.7|812.6|812|812.7|812.1|812.1|811.5|15
1651214100000|2022-04-29 06:35:00|812.7|812.1|813.1|812.5|813.1|812.5|812.6|812|30
1651214400000|2022-04-29 06:40:00|812.8|812.2|813.6|813|813.6|813|812.8|812.2|41
1651214700000|2022-04-29 06:45:00|813.7|813.1|813.6|813|813.8|813.2|813.3|812.7|19
1651215000000|2022-04-29 06:50:00|813.4|812.8|813.6|813|813.6|813|813.4|812.8|4
1651215300000|2022-04-29 06:55:00|813.7|813.1|813.7|813.1|813.8|813.2|813.3|812.7|22
1651215600000|2022-04-29 07:00:00|813.6|813|814.1|813.5|814.1|813.5|813.6|813|48
1651215900000|2022-04-29 07:05:00|813.9|813.3|813.9|813.3|814.1|813.5|813.8|813.2|33
1651216200000|2022-04-29 07:10:00|813.8|813.2|813.6|813|814.1|813.5|813.3|812.7|43
1651216500000|2022-04-29 07:15:00|813.5|812.9|813|812.4|813.6|813|813|812.4|73
1651216800000|2022-04-29 07:20:00|813.2|812.6|813.7|813.1|813.8|813.2|813|812.4|53
1651217100000|2022-04-29 07:25:00|813.5|812.9|813.2|812.6|813.5|812.9|812.8|812.2|52
1651217400000|2022-04-29 07:30:00|813|812.4|813.4|812.8|813.5|812.9|813|812.4|21
1651217700000|2022-04-29 07:35:00|813.5|812.9|813|812.4|813.5|812.9|813|812.4|47
1651218000000|2022-04-29 07:40:00|812.9|812.3|813|812.4|813.2|812.6|812.8|812.2|30
1651218300000|2022-04-29 07:45:00|812.9|812.3|813|812.4|813.3|812.7|812.9|812.3|17
1651218600000|2022-04-29 07:50:00|812.9|812.3|812.9|812.3|813|812.4|812.8|812.2|5
1651218900000|2022-04-29 07:55:00|813|812.4|813.4|812.8|813.4|812.8|812.8|812.2|28
1651219200000|2022-04-29 08:00:00|813.3|812.7|813.4|812.8|813.5|812.9|813.3|812.7|15
1651219500000|2022-04-29 08:05:00|813.5|812.9|813.8|813.2|814.3|813.7|813.3|812.7|45
1651219800000|2022-04-29 08:10:00|813.6|813|813.8|813.2|814|813.4|813.5|812.9|24
1651220100000|2022-04-29 08:15:00|814.1|813.5|814.3|813.7|814.3|813.7|814|813.4|56
1651220400000|2022-04-29 08:20:00|814.1|813.5|814.5|813.9|814.8|814.2|814.1|813.5|39
1651220700000|2022-04-29 08:25:00|814.6|814|814.5|813.9|814.8|814.2|814.5|813.9|41
1651221000000|2022-04-29 08:30:00|814.6|814|814.5|813.9|814.6|814|814.5|813.9|61
1651221300000|2022-04-29 08:35:00|814.3|813.7|813.5|812.9|814.5|813.9|813.5|812.9|143
1651221600000|2022-04-29 08:40:00|813.3|812.7|813.3|812.7|813.5|812.9|813.3|812.7|18
1651221900000|2022-04-29 08:45:00|813.5|812.9|813|812.4|813.5|812.9|812.8|812.2|37
1651222200000|2022-04-29 08:50:00|812.9|812.3|812.8|812.2|813|812.4|812.8|812.2|67
1651222500000|2022-04-29 08:55:00|813|812.4|812.8|812.2|813|812.4|812.8|812.2|55
1651222800000|2022-04-29 09:00:00|812.9|812.3|813.3|812.7|813.5|812.9|812.9|812.3|27
1651223100000|2022-04-29 09:05:00|813.4|812.8|813.1|812.5|813.4|812.8|813|812.4|15
1651223400000|2022-04-29 09:10:00|813.3|812.7|814.3|813.7|814.3|813.7|813.3|812.7|53
1651223700000|2022-04-29 09:15:00|814.2|813.6|815|814.4|815.2|814.6|814.2|813.6|108
1651224000000|2022-04-29 09:20:00|814.8|814.2|814.7|814.1|815|814.4|814.5|813.9|29
1651224300000|2022-04-29 09:25:00|814.6|814|814.7|814.1|814.7|814.1|814.5|813.9|14
1651224600000|2022-04-29 09:30:00|814.9|814.3|814.7|814.1|815|814.4|814.4|813.8|43
1651224900000|2022-04-29 09:35:00|814.9|814.3|814.7|814.1|815|814.4|814.5|813.9|39
1651225200000|2022-04-29 09:40:00|815|814.4|815.2|814.6|815.2|814.6|814.6|814|25
1651225500000|2022-04-29 09:45:00|815.1|814.5|815.3|814.7|815.5|814.9|815|814.4|35
1651225800000|2022-04-29 09:50:00|815.4|814.8|815.2|814.6|815.5|814.9|815.2|814.6|39
1651226100000|2022-04-29 09:55:00|815.3|814.7|814.2|813.6|815.4|814.8|814.2|813.6|61
1651226400000|2022-04-29 10:00:00|814|813.4|813.7|813.1|814.2|813.6|813.7|813.1|65
1651226700000|2022-04-29 10:05:00|813.8|813.2|813.9|813.3|814|813.4|813.5|812.9|37
1651227000000|2022-04-29 10:10:00|814.1|813.5|814.1|813.5|814.2|813.6|813.9|813.3|21
1651227300000|2022-04-29 10:15:00|813.9|813.3|813.9|813.3|814.2|813.6|813.9|813.3|26
1651227600000|2022-04-29 10:20:00|813.8|813.2|813.3|812.7|814.2|813.6|813.2|812.6|233
1651227900000|2022-04-29 10:25:00|813.4|812.8|812.9|812.3|813.4|812.8|812.7|812.1|69
1651228200000|2022-04-29 10:30:00|813.1|812.5|812.4|811.8|813.1|812.5|812.2|811.6|78
1651228500000|2022-04-29 10:35:00|812.6|812|812.8|812.2|812.9|812.3|812.4|811.8|9
1651228800000|2022-04-29 10:40:00|812.9|812.3|812.8|812.2|812.9|812.3|812.7|812.1|20
1651229100000|2022-04-29 10:45:00|812.9|812.3|812.9|812.3|813.1|812.5|812.7|812.1|56
1651229400000|2022-04-29 10:50:00|812.7|812.1|812.2|811.6|812.9|812.3|812.2|811.6|107
1651229700000|2022-04-29 10:55:00|812.3|811.7|812.2|811.6|812.4|811.8|811.7|811.1|69
1651230000000|2022-04-29 11:00:00|812.3|811.7|811.2|810.6|812.4|811.8|811.2|810.6|115
1651230300000|2022-04-29 11:05:00|811.3|810.7|811.7|811.1|812.1|811.5|811.3|810.7|48
1651230600000|2022-04-29 11:10:00|811.6|811|812|811.4|812.4|811.8|811.2|810.6|67
1651230900000|2022-04-29 11:15:00|811.9|811.3|812.3|811.7|812.3|811.7|811.9|811.3|47
1651231200000|2022-04-29 11:20:00|812.4|811.8|812.2|811.6|812.4|811.8|811.7|811.1|95
1651231500000|2022-04-29 11:25:00|812|811.4|811.9|811.3|812.4|811.8|811.7|811.1|121
1651231800000|2022-04-29 11:30:00|812|811.4|811.9|811.3|812.7|812.1|811.7|811.1|95
1651232100000|2022-04-29 11:35:00|811.7|811.1|811.7|811.1|811.8|811.2|811.7|811.1|35
1651232400000|2022-04-29 11:40:00|811.9|811.3|812.3|811.7|812.3|811.7|811.9|811.3|59
1651232700000|2022-04-29 11:45:00|812.2|811.6|811.9|811.3|812.2|811.6|811.7|811.1|25
1651233000000|2022-04-29 11:50:00|811.7|811.1|810.7|810.1|811.7|811.1|810.7|810.1|131
1651233300000|2022-04-29 11:55:00|810.9|810.3|811.4|810.8|811.5|810.9|810.9|810.3|147
1651233600000|2022-04-29 12:00:00|811.2|810.6|811.4|810.8|811.5|810.9|810.9|810.3|71
1651233900000|2022-04-29 12:05:00|811.3|810.7|810|809.4|811.4|810.8|809.6|809|117
1651234200000|2022-04-29 12:10:00|809.9|809.3|810.1|809.5|810.4|809.8|809.7|809.1|80
1651234500000|2022-04-29 12:15:00|809.9|809.3|809.9|809.3|810.1|809.5|809.1|808.5|126
1651234800000|2022-04-29 12:20:00|809.8|809.2|809.6|809|810.4|809.8|809.4|808.8|222
1651235100000|2022-04-29 12:25:00|809.5|808.9|809.9|809.3|809.9|809.3|809.5|808.9|145
1651235400000|2022-04-29 12:30:00|809.7|809.1|809|808.4|810.1|809.5|808.7|808.1|209
1651235700000|2022-04-29 12:35:00|808.9|808.3|808.1|807.5|809.1|808.5|807.6|807|186
1651236000000|2022-04-29 12:40:00|808.4|807.8|811.9|811.3|812.1|811.5|808|807.4|616
1651239000000|2022-04-29 13:30:00|813|812.4|815|814.4|815.8|815.2|812.8|812.2|2944
1651239300000|2022-04-29 13:35:00|814.8|814.2|814.8|814.2|816|815.4|814|813.4|1215
1651239600000|2022-04-29 13:40:00|815|814.4|814.8|814.2|815.3|814.7|812.5|811.9|1469
1651239900000|2022-04-29 13:45:00|814.9|814.3|814.5|813.9|815|814.4|813.8|813.2|1154
1651240200000|2022-04-29 13:50:00|814.4|813.8|814.3|813.7|814.5|813.9|813|812.4|792
1651240500000|2022-04-29 13:55:00|814.4|813.8|814.8|814.2|814.8|814.2|813.8|813.2|645
1651240800000|2022-04-29 14:00:00|814.5|813.9|815.5|814.9|815.8|815.2|814|813.4|931
1651241100000|2022-04-29 14:05:00|815.6|815|815.5|814.9|816|815.4|815.3|814.7|465
1651241400000|2022-04-29 14:10:00|815.6|815|815|814.4|815.7|815.1|814.7|814.1|780
1651241700000|2022-04-29 14:15:00|814.7|814.1|814.7|814.1|815.5|814.9|814.5|813.9|451
1651242000000|2022-04-29 14:20:00|814.5|813.9|816.3|815.7|816.5|815.9|814.5|813.9|848
1651242300000|2022-04-29 14:25:00|816.5|815.9|817.7|817.1|818.2|817.6|816.2|815.6|1944
1651242600000|2022-04-29 14:30:00|817.9|817.3|820.2|819.6|820.4|819.8|817.9|817.3|2345
1651242900000|2022-04-29 14:35:00|820.4|819.8|820.7|820.1|821.9|821.3|820.3|819.7|1614
1651243200000|2022-04-29 14:40:00|820.8|820.2|820.7|820.1|821.1|820.5|820.7|820.1|1016
1651243500000|2022-04-29 14:45:00|820.9|820.3|820.7|820.1|820.9|820.3|820.2|819.6|1093
1651243800000|2022-04-29 14:50:00|820.8|820.2|819.4|818.8|820.9|820.3|818.9|818.3|1330
1651244100000|2022-04-29 14:55:00|819.3|818.7|818.7|818.1|819.4|818.8|818.4|817.8|773
1651244400000|2022-04-29 15:00:00|818.9|818.3|819.4|818.8|819.9|819.3|818.5|817.9|1068
1651244700000|2022-04-29 15:05:00|819.7|819.1|819.2|818.6|819.7|819.1|818.7|818.1|675
1651245000000|2022-04-29 15:10:00|819.1|818.5|818.9|818.3|819.4|818.8|818.7|818.1|488
1651245300000|2022-04-29 15:15:00|819.2|818.6|817.4|816.8|819.2|818.6|817|816.4|709
1651245600000|2022-04-29 15:20:00|817.7|817.1|817.4|816.8|817.7|817.1|816.9|816.3|636
1651245900000|2022-04-29 15:25:00|817.3|816.7|817|816.4|817.4|816.8|816.7|816.1|420
1651246200000|2022-04-29 15:30:00|816.9|816.3|817.5|816.9|817.6|817|816.7|816.1|376
1651246500000|2022-04-29 15:35:00|817.7|817.1|817.5|816.9|817.9|817.3|817.4|816.8|619
1651246800000|2022-04-29 15:40:00|817.4|816.8|817.5|816.9|817.7|817.1|817.4|816.8|443
1651247100000|2022-04-29 15:45:00|817.4|816.8|816.7|816.1|817.5|816.9|816.7|816.1|668
1651247400000|2022-04-29 15:50:00|816.8|816.2|816.9|816.3|817.4|816.8|816.7|816.1|712
1651247700000|2022-04-29 15:55:00|817.2|816.6|817.4|816.8|817.9|817.3|816.9|816.3|618
1651248000000|2022-04-29 16:00:00|817.3|816.7|816.9|816.3|817.7|817.1|816.9|816.3|271
1651248300000|2022-04-29 16:05:00|817|816.4|818.2|817.6|818.2|817.6|816.7|816.1|403
1651248600000|2022-04-29 16:10:00|817.9|817.3|818.2|817.6|818.4|817.8|817.4|816.8|502
1651248900000|2022-04-29 16:15:00|818.1|817.5|818.7|818.1|818.9|818.3|817.9|817.3|464
1651249200000|2022-04-29 16:20:00|818.6|818|818.7|818.1|818.9|818.3|818.4|817.8|529
1651249500000|2022-04-29 16:25:00|818.8|818.2|817.7|817.1|818.8|818.2|817.6|817|312
1651249800000|2022-04-29 16:30:00|817.8|817.2|817.4|816.8|817.9|817.3|817.4|816.8|372
1651250100000|2022-04-29 16:35:00|817.6|817|817.4|816.8|817.9|817.3|817.1|816.5|302
1651250400000|2022-04-29 16:40:00|817.5|816.9|817.6|817|818.1|817.5|817.4|816.8|325
1651250700000|2022-04-29 16:45:00|817.9|817.3|817.9|817.3|818.1|817.5|817.6|817|291
1651251000000|2022-04-29 16:50:00|818.1|817.5|818.4|817.8|818.4|817.8|817.6|817|665
1651251300000|2022-04-29 16:55:00|818.3|817.7|817.4|816.8|818.4|817.8|817.4|816.8|329
1651251600000|2022-04-29 17:00:00|817.1|816.5|818.2|817.6|819.1|818.5|817.1|816.5|1368
1651251900000|2022-04-29 17:05:00|818.1|817.5|817.1|816.5|818.2|817.6|816.4|815.8|556
1651252200000|2022-04-29 17:10:00|816.9|816.3|816.7|816.1|817.1|816.5|816.1|815.5|712
1651252500000|2022-04-29 17:15:00|816.6|816|817.3|816.7|817.3|816.7|816.6|816|395
1651252800000|2022-04-29 17:20:00|817.1|816.5|816.9|816.3|817.3|816.7|816.8|816.2|514
1651253100000|2022-04-29 17:25:00|816.8|816.2|817|816.4|817.4|816.8|816.6|816|784
1651253400000|2022-04-29 17:30:00|816.9|816.3|817|816.4|817.1|816.5|816.3|815.7|481
1651253700000|2022-04-29 17:35:00|816.8|816.2|815.9|815.3|817.1|816.5|815.6|815|730
1651254000000|2022-04-29 17:40:00|815.8|815.2|814.9|814.3|816|815.4|814.6|814|916
1651254300000|2022-04-29 17:45:00|814.6|814|815.4|814.8|815.6|815|814.6|814|1024
1651254600000|2022-04-29 17:50:00|815.5|814.9|815.1|814.5|815.5|814.9|814.6|814|597
1651254900000|2022-04-29 17:55:00|814.9|814.3|814.1|813.5|814.9|814.3|814.1|813.5|742
1651255200000|2022-04-29 18:00:00|814.4|813.8|813.6|813|814.4|813.8|813.4|812.8|1338
1651255500000|2022-04-29 18:05:00|813.4|812.8|812.4|811.8|813.4|812.8|811.1|810.5|2025
1651255800000|2022-04-29 18:10:00|812.5|811.9|810.7|810.1|812.6|812|810.2|809.6|3684
1651256100000|2022-04-29 18:15:00|810.8|810.2|810.6|809.6|811.2|810.6|809.8|809.2|2499
1651449600000|2022-05-02 00:00:00|800.4|799.8|803.1|802.5|803.9|803.3|799.5|798.9|1220
1651449900000|2022-05-02 00:05:00|803.4|802.8|802.2|801.6|804.1|803.5|801.8|801.2|490
1651450200000|2022-05-02 00:10:00|802.4|801.8|800|799.4|802.4|801.8|799.4|798.8|393
1651450500000|2022-05-02 00:15:00|799.9|799.3|799.4|798.8|800.8|800.2|798.9|798.3|502
1651450800000|2022-05-02 00:20:00|799.3|798.7|800.1|799.5|800.2|799.6|799.1|798.5|205
1651451100000|2022-05-02 00:25:00|800.2|799.6|801|800.4|801.2|800.6|800.1|799.5|118
1651451400000|2022-05-02 00:30:00|800.8|800.2|801.1|800.5|801.5|800.9|800.7|800.1|157
1651451700000|2022-05-02 00:35:00|801.3|800.7|801|800.4|801.4|800.8|800.8|800.2|76
1651452000000|2022-05-02 00:40:00|800.8|800.2|800.3|799.7|801.1|800.5|800.3|799.7|56
1651452300000|2022-05-02 00:45:00|800.5|799.9|801.5|800.9|801.6|801|800.1|799.5|76
1651452600000|2022-05-02 00:50:00|801.3|800.7|802|801.4|802.4|801.8|801.2|800.6|75
1651452900000|2022-05-02 00:55:00|802.1|801.5|801.2|800.6|802.1|801.5|801.1|800.5|43
1651453200000|2022-05-02 01:00:00|801.3|800.7|801.4|800.8|801.5|800.9|800.7|800.1|81
1651453500000|2022-05-02 01:05:00|801.5|800.9|801.4|800.8|801.7|801.1|801.1|800.5|40
1651453800000|2022-05-02 01:10:00|801.3|800.7|800.9|800.3|801.5|800.9|800.9|800.3|29
1651454100000|2022-05-02 01:15:00|800.8|800.2|800.9|800.3|801|800.4|800.5|799.9|121
1651454400000|2022-05-02 01:20:00|800.6|800|799.6|799|800.6|800|799.6|799|82
1651454700000|2022-05-02 01:25:00|799.7|799.1|799.4|798.8|799.9|799.3|799.4|798.8|66
1651455000000|2022-05-02 01:30:00|799.5|798.9|799.1|798.5|799.7|799.1|799.1|798.5|136
1651455300000|2022-05-02 01:35:00|799.4|798.8|799.1|798.5|799.6|799|798.9|798.3|140
1651455600000|2022-05-02 01:40:00|799|798.4|799.1|798.5|799.4|798.8|798.9|798.3|127
1651455900000|2022-05-02 01:45:00|799.4|798.8|798.7|798.1|799.4|798.8|798.7|798.1|293
1651456200000|2022-05-02 01:50:00|798.6|798|798.7|798.1|798.9|798.3|798.5|797.9|35
1651456500000|2022-05-02 01:55:00|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|53
1651456800000|2022-05-02 02:00:00|798.2|797.6|798.4|797.8|798.6|798|798.2|797.6|74
1651457100000|2022-05-02 02:05:00|798.3|797.7|798.2|797.6|798.6|798|798.2|797.6|83
1651457400000|2022-05-02 02:10:00|798.1|797.5|797.7|797.1|798.1|797.5|797.4|796.8|473
1651457700000|2022-05-02 02:15:00|797.4|796.8|797.2|796.6|797.7|797.1|797.2|796.6|285
1651458000000|2022-05-02 02:20:00|796.9|796.3|797.9|797.3|797.9|797.3|796.9|796.3|125
1651458300000|2022-05-02 02:25:00|797.6|797|797.8|797.2|797.9|797.3|797.4|796.8|69
1651458600000|2022-05-02 02:30:00|797.6|797|797.5|796.9|797.9|797.3|797.5|796.9|45
1651458900000|2022-05-02 02:35:00|797.4|796.8|797.4|796.8|797.6|797|796.9|796.3|137
1651459200000|2022-05-02 02:40:00|797.5|796.9|797|796.4|797.5|796.9|796.9|796.3|151
1651459500000|2022-05-02 02:45:00|796.9|796.3|796.9|796.3|797.2|796.6|796.9|796.3|76
1651459800000|2022-05-02 02:50:00|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|106
1651460100000|2022-05-02 02:55:00|797.2|796.6|796.4|795.8|797.2|796.6|796.2|795.6|119
1651460400000|2022-05-02 03:00:00|796.6|796|797.6|797|797.6|797|796.6|796|90
1651460700000|2022-05-02 03:05:00|797.7|797.1|797.7|797.1|797.9|797.3|797.7|797.1|56
1651461000000|2022-05-02 03:10:00|797.8|797.2|797.9|797.3|797.9|797.3|797.4|796.8|36
1651461300000|2022-05-02 03:15:00|797.8|797.2|798.5|797.9|798.5|797.9|797.7|797.1|44
1651461600000|2022-05-02 03:20:00|798.7|798.1|798.3|797.7|798.7|798.1|798.2|797.6|27
1651461900000|2022-05-02 03:25:00|798.4|797.8|798.4|797.8|798.5|797.9|798.2|797.6|16
1651462200000|2022-05-02 03:30:00|798.5|797.9|798.2|797.6|798.5|797.9|798.2|797.6|10
1651462500000|2022-05-02 03:35:00|798.1|797.5|798.4|797.8|798.4|797.8|797.9|797.3|72
1651462800000|2022-05-02 03:40:00|798.5|797.9|798.6|798|798.6|798|798.5|797.9|31
1651463100000|2022-05-02 03:45:00|798.7|798.1|798.9|798.3|798.9|798.3|798.6|798|12
1651463400000|2022-05-02 03:50:00|799.1|798.5|799.2|798.6|799.3|798.7|798.9|798.3|19
1651463700000|2022-05-02 03:55:00|799.1|798.5|799.3|798.7|799.3|798.7|798.8|798.2|16
1651464000000|2022-05-02 04:00:00|799.1|798.5|798.8|798.2|799.1|798.5|798.8|798.2|41
1651464300000|2022-05-02 04:05:00|799.1|798.5|798.8|798.2|799.1|798.5|798.8|798.2|19
1651464600000|2022-05-02 04:10:00|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|13
1651464900000|2022-05-02 04:15:00|799|798.4|799|798.4|799.1|798.5|798.8|798.2|22
1651465200000|2022-05-02 04:20:00|798.9|798.3|799|798.4|799|798.4|798.9|798.3|15
1651465500000|2022-05-02 04:25:00|798.9|798.3|799|798.4|799|798.4|798.8|798.2|23
1651465800000|2022-05-02 04:30:00|799.1|798.5|799.5|798.9|800.1|799.5|799.1|798.5|65
1651466100000|2022-05-02 04:35:00|799.3|798.7|799.8|799.2|799.9|799.3|799.3|798.7|21
1651466400000|2022-05-02 04:40:00|799.9|799.3|800.1|799.5|800.2|799.6|799.8|799.2|20
1651466700000|2022-05-02 04:45:00|799.9|799.3|800.1|799.5|800.1|799.5|799.8|799.2|23
1651467000000|2022-05-02 04:50:00|799.8|799.2|800.1|799.5|800.1|799.5|799.8|799.2|15
1651467300000|2022-05-02 04:55:00|799.9|799.3|800.1|799.5|800.1|799.5|799.9|799.3|9
1651467600000|2022-05-02 05:00:00|799.8|799.2|799.6|799|799.8|799.2|799.6|799|20
1651467900000|2022-05-02 05:05:00|799.3|798.7|799.1|798.5|799.6|799|798.9|798.3|41
1651468200000|2022-05-02 05:10:00|798.9|798.3|798.8|798.2|799.1|798.5|798.8|798.2|32
1651468500000|2022-05-02 05:15:00|799.1|798.5|798.8|798.2|799.4|798.8|798.8|798.2|73
1651468800000|2022-05-02 05:20:00|||||||||22
1651469100000|2022-05-02 05:25:00|799.1|798.5|799.6|799|799.6|799|799.1|798.5|82
1651469400000|2022-05-02 05:30:00|799.3|798.7|799.3|798.7|799.4|798.8|799.3|798.7|14
1651469700000|2022-05-02 05:35:00|799.1|798.5|798.4|797.8|799.1|798.5|798.3|797.7|58
1651470000000|2022-05-02 05:40:00|||||||||2
1651470300000|2022-05-02 05:45:00|798.2|797.6|798.6|798|798.6|798|798.2|797.6|18
1651470600000|2022-05-02 05:50:00|798.5|797.9|798.1|797.5|798.5|797.9|798.1|797.5|16
1651470900000|2022-05-02 05:55:00|798.6|798|798.6|798|798.8|798.2|798.3|797.7|101
1651471200000|2022-05-02 06:00:00|798.8|798.2|798.8|798.2|798.8|798.2|798.6|798|44
1651471500000|2022-05-02 06:05:00|||||||||27
1651471800000|2022-05-02 06:10:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|23
1651472100000|2022-05-02 06:15:00|798.8|798.2|798.9|798.3|799.1|798.5|798.6|798|25
1651472400000|2022-05-02 06:20:00|799.1|798.5|800.1|799.5|800.1|799.5|799.1|798.5|42
1651472700000|2022-05-02 06:25:00|800.2|799.6|799.3|798.7|800.3|799.7|798.8|798.2|71
1651473000000|2022-05-02 06:30:00|799|798.4|799|798.4|799.3|798.7|798.8|798.2|19
1651473300000|2022-05-02 06:35:00|799.2|798.6|798.6|798|799.2|798.6|798.6|798|29
1651473600000|2022-05-02 06:40:00|798.7|798.1|798.7|798.1|799.2|798.6|798.7|798.1|31
1651473900000|2022-05-02 06:45:00|798.8|798.2|798.9|798.3|799.1|798.5|798.8|798.2|15
1651474200000|2022-05-02 06:50:00|798.7|798.1|798.6|798|799.1|798.5|798.6|798|6
1651474500000|2022-05-02 06:55:00|798.3|797.7|798.3|797.7|798.5|797.9|798.2|797.6|72
1651474800000|2022-05-02 07:00:00|798.1|797.5|798.1|797.5|798.2|797.6|798|797.4|27
1651475100000|2022-05-02 07:05:00|798|797.4|797.1|796.5|798|797.4|796.8|796.2|126
1651475400000|2022-05-02 07:10:00|797.3|796.7|797.1|796.5|797.3|796.7|796.8|796.2|93
1651475700000|2022-05-02 07:15:00|797|796.4|797.1|796.5|797.3|796.7|797|796.4|97
1651476000000|2022-05-02 07:20:00|797|796.4|797.8|797.2|798.1|797.5|796.8|796.2|80
1651476300000|2022-05-02 07:25:00|797.9|797.3|798.6|798|798.6|798|797.6|797|52
1651476600000|2022-05-02 07:30:00|798.9|798.3|799|798.4|799|798.4|798.6|798|70
1651476900000|2022-05-02 07:35:00|799.1|798.5|798.9|798.3|799.6|799|798.9|798.3|100
1651477200000|2022-05-02 07:40:00|798.6|798|799|798.4|799.1|798.5|798.6|798|26
1651477500000|2022-05-02 07:45:00|798.9|798.3|798.6|798|799|798.4|798.6|798|12
1651477800000|2022-05-02 07:50:00|798.7|798.1|799|798.4|799.1|798.5|798.6|798|6
1651478100000|2022-05-02 07:55:00|798.9|798.3|798.1|797.5|798.9|798.3|797.9|797.3|44
1651478400000|2022-05-02 08:00:00|798.2|797.6|799|798.4|799.4|798.8|798.1|797.5|77
1651478700000|2022-05-02 08:05:00|798.9|798.3|798.8|798.2|799|798.4|798.3|797.7|83
1651479000000|2022-05-02 08:10:00|798.7|798.1|798.8|798.2|798.9|798.3|798.6|798|35
1651479300000|2022-05-02 08:15:00|798.7|798.1|797.7|797.1|798.7|798.1|797.7|797.1|18
1651479600000|2022-05-02 08:20:00|797.8|797.2|798.1|797.5|798.6|798|797.6|797|36
1651479900000|2022-05-02 08:25:00|798.3|797.7|798.7|798.1|798.8|798.2|798.3|797.7|32
1651480200000|2022-05-02 08:30:00|798.8|798.2|799.5|798.9|799.6|799|798.8|798.2|64
1651480500000|2022-05-02 08:35:00|799.4|798.8|799.4|798.8|799.8|799.2|799.3|798.7|42
1651480800000|2022-05-02 08:40:00|799.2|798.6|798.6|798|799.3|798.7|797.7|797.1|148
1651481100000|2022-05-02 08:45:00|798.7|798.1|799.5|798.9|799.5|798.9|798.6|798|29
1651481400000|2022-05-02 08:50:00|799.6|799|799.6|799|799.8|799.2|798.8|798.2|92
1651481700000|2022-05-02 08:55:00|799.3|798.7|799.8|799.2|800|799.4|799.3|798.7|52
1651482000000|2022-05-02 09:00:00|799.9|799.3|800|799.4|800|799.4|799.7|799.1|37
1651482300000|2022-05-02 09:05:00|800.1|799.5|800.8|800.2|801|800.4|800|799.4|118
1651482600000|2022-05-02 09:10:00|800.5|799.9|800.9|800.3|801.3|800.7|800.5|799.9|107
1651482900000|2022-05-02 09:15:00|800.8|800.2|800.5|799.9|801|800.4|800.2|799.6|56
1651483200000|2022-05-02 09:20:00|800.3|799.7|800.5|799.9|800.6|800|800.3|799.7|27
1651483500000|2022-05-02 09:25:00|800.6|800|800.7|800.1|800.7|800.1|800.6|800|7
1651483800000|2022-05-02 09:30:00|800.8|800.2|800|799.4|801|800.4|800|799.4|79
1651484100000|2022-05-02 09:35:00|799.9|799.3|799.8|799.2|799.9|799.3|799|798.4|45
1651484400000|2022-05-02 09:40:00|799.5|798.9|799.5|798.9|799.5|798.9|799.3|798.7|26
1651484700000|2022-05-02 09:45:00|799.6|799|799.5|798.9|799.7|799.1|799.2|798.6|52
1651485000000|2022-05-02 09:50:00|799.6|799|799.2|798.6|799.8|799.2|799.2|798.6|13
1651485300000|2022-05-02 09:55:00|799.1|798.5|799.1|798.5|799.2|798.6|798.9|798.3|29
1651485600000|2022-05-02 10:00:00|799|798.4|799|798.4|799.1|798.5|799|798.4|30
1651485900000|2022-05-02 10:05:00|799.3|798.7|799|798.4|799.5|798.9|799|798.4|27
1651486200000|2022-05-02 10:10:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|35
1651486500000|2022-05-02 10:15:00|799|798.4|799|798.4|799|798.4|799|798.4|12
1651486800000|2022-05-02 10:20:00|799.2|798.6|799|798.4|799.4|798.8|799|798.4|19
1651487100000|2022-05-02 10:25:00|799.1|798.5|798.9|798.3|799.2|798.6|798.9|798.3|55
1651487400000|2022-05-02 10:30:00|799|798.4|798.6|798|799|798.4|798.5|797.9|47
1651487700000|2022-05-02 10:35:00|798.7|798.1|797.3|796.7|798.7|798.1|797.1|796.5|118
1651488000000|2022-05-02 10:40:00|797.1|796.5|797.1|796.5|797.1|796.5|796.6|796|77
1651488300000|2022-05-02 10:45:00|797.2|796.6|796.4|795.8|797.6|797|796.3|795.7|212
1651488600000|2022-05-02 10:50:00|796.3|795.7|797.4|796.8|797.6|797|796.3|795.7|73
1651488900000|2022-05-02 10:55:00|797.6|797|797.4|796.8|797.8|797.2|797.3|796.7|58
1651489200000|2022-05-02 11:00:00|797.3|796.7|796.4|795.8|797.3|796.7|796.1|795.5|147
1651489500000|2022-05-02 11:05:00|796.5|795.9|796.3|795.7|796.8|796.2|796.1|795.5|87
1651489800000|2022-05-02 11:10:00|796.4|795.8|796.7|796.1|797|796.4|796.4|795.8|42
1651490100000|2022-05-02 11:15:00|796.5|795.9|796.7|796.1|797.2|796.6|796.5|795.9|37
1651490400000|2022-05-02 11:20:00|796.5|795.9|797.6|797|797.6|797|796.3|795.7|51
1651490700000|2022-05-02 11:25:00|797.5|796.9|797.5|796.9|798|797.4|797.5|796.9|38
1651491000000|2022-05-02 11:30:00|797.7|797.1|798|797.4|798|797.4|797.7|797.1|58
1651491300000|2022-05-02 11:35:00|797.9|797.3|797.3|796.7|798|797.4|797|796.4|82
1651491600000|2022-05-02 11:40:00|797.5|796.9|798|797.4|798|797.4|797.5|796.9|107
1651491900000|2022-05-02 11:45:00|797.8|797.2|796.6|796|797.9|797.3|796.5|795.9|170
1651492200000|2022-05-02 11:50:00|796.7|796.1|797.2|796.6|797.2|796.6|796.6|796|71
1651492500000|2022-05-02 11:55:00|797.3|796.7|797.8|797.2|798|797.4|797.1|796.5|154
1651492800000|2022-05-02 12:00:00|797.7|797.1|798.6|798|798.6|798|797.3|796.7|217
1651493100000|2022-05-02 12:05:00|798.7|798.1|799.9|799.3|800.2|799.6|798.3|797.7|192
1651493400000|2022-05-02 12:10:00|799.7|799.1|800.1|799.5|800.4|799.8|799.7|799.1|144
1651493700000|2022-05-02 12:15:00|800.2|799.6|801.1|800.5|801.2|800.6|799.8|799.2|204
1651494000000|2022-05-02 12:20:00|801|800.4|801.4|800.8|801.9|801.3|800.9|800.3|180
1651494300000|2022-05-02 12:25:00|801.3|800.7|800.6|800|801.3|800.7|800.6|800|157
1651494600000|2022-05-02 12:30:00|800.9|800.3|800.6|800|801.1|800.5|800.6|800|91
1651494900000|2022-05-02 12:35:00|800.7|800.1|801.3|800.7|801.4|800.8|800.6|800|150
1651495200000|2022-05-02 12:40:00|801.4|800.8|800.8|800.2|801.6|801|800.6|800|230
1651498200000|2022-05-02 13:30:00|800.2|799.6|796.1|795.5|800.8|800.2|796.1|795.5|3235
1651498500000|2022-05-02 13:35:00|795.8|795.2|787.1|786.5|795.8|795.2|786.6|786|4353
1651498800000|2022-05-02 13:40:00|787|786.4|791.2|790.6|792.2|791.6|786.1|785.5|2254
1651499100000|2022-05-02 13:45:00|791.1|790.5|792.2|791.6|792.9|792.3|789.8|789.2|1400
1651499400000|2022-05-02 13:50:00|792.1|791.5|793.9|793.3|793.9|793.3|791.9|791.3|1122
1651499700000|2022-05-02 13:55:00|793.8|793.2|797.6|797|798.7|798.1|793.7|793.1|1569
1651500000000|2022-05-02 14:00:00|797.3|796.7|797.3|796.7|799.3|798.7|796.6|796|1482
1651500300000|2022-05-02 14:05:00|797.1|796.5|794.8|794.2|797.5|796.9|794.1|793.5|876
1651500600000|2022-05-02 14:10:00|795.1|794.5|794.6|794|796.1|795.5|794.6|794|1216
1651500900000|2022-05-02 14:15:00|794.9|794.3|798.8|798.2|798.8|798.2|794.6|794|938
1651501200000|2022-05-02 14:20:00|798.5|797.9|797.6|797|799.3|798.7|797.3|796.7|971
1651501500000|2022-05-02 14:25:00|797.3|796.7|794.6|794|797.6|797|794.6|794|734
1651501800000|2022-05-02 14:30:00|794.4|793.8|793.1|792.5|794.4|793.8|792.6|792|795
1651502100000|2022-05-02 14:35:00|792.9|792.3|794.3|793.7|795.2|794.6|792.6|792|589
1651502400000|2022-05-02 14:40:00|794.8|794.2|793.2|792.6|794.8|794.2|793|792.4|382
1651502700000|2022-05-02 14:45:00|793.3|792.7|794.3|793.7|794.3|793.7|793.1|792.5|395
1651503000000|2022-05-02 14:50:00|794.2|793.6|793.8|793.2|794.8|794.2|793.2|792.6|313
1651503300000|2022-05-02 14:55:00|794.1|793.5|793.1|792.5|794.6|794|793.1|792.5|527
1651503600000|2022-05-02 15:00:00|793|792.4|792.4|791.8|793.1|792.5|791.4|790.8|537
1651503900000|2022-05-02 15:05:00|792.3|791.7|793.9|793.3|794.1|793.5|792|791.4|388
1651504200000|2022-05-02 15:10:00|794.1|793.5|795.3|794.7|795.3|794.7|793.1|792.5|417
1651504500000|2022-05-02 15:15:00|795.1|794.5|792.9|792.3|795.1|794.5|792.6|792|449
1651504800000|2022-05-02 15:20:00|793.1|792.5|792.6|792|793.6|793|792.6|792|550
1651505100000|2022-05-02 15:25:00|792.8|792.2|793.1|792.5|793.1|792.5|791.6|791|380
1651505400000|2022-05-02 15:30:00|793.5|792.9|793.8|793.2|794|793.4|792.5|791.9|541
1651505700000|2022-05-02 15:35:00|793.6|793|795.1|794.5|795.1|794.5|793.6|793|1013
1651506000000|2022-05-02 15:40:00|795.3|794.7|794.9|794.3|795.8|795.2|794.4|793.8|394
1651506300000|2022-05-02 15:45:00|794.8|794.2|795.3|794.7|795.8|795.2|794.6|794|310
1651506600000|2022-05-02 15:50:00|795.6|795|794.8|794.2|795.8|795.2|794.8|794.2|412
1651506900000|2022-05-02 15:55:00|794.5|793.9|793.8|793.2|795|794.4|793.6|793|402
1651507200000|2022-05-02 16:00:00|794|793.4|793.8|793.2|794.8|794.2|793.6|793|263
1651507500000|2022-05-02 16:05:00|793.6|793|794.8|794.2|794.8|794.2|793.5|792.9|418
1651507800000|2022-05-02 16:10:00|794.6|794|793.8|793.2|794.6|794|793.8|793.2|225
1651508100000|2022-05-02 16:15:00|794|793.4|794.5|793.9|794.5|793.9|793.8|793.2|324
1651508400000|2022-05-02 16:20:00|794.2|793.6|794|793.4|794.2|793.6|793.6|793|296
1651508700000|2022-05-02 16:25:00|793.8|793.2|794.7|794.1|795.5|794.9|793|792.4|544
1651509000000|2022-05-02 16:30:00|794.5|793.9|790.7|790.1|794.5|793.9|790.7|790.1|888
1651509300000|2022-05-02 16:35:00|791|790.4|790.7|790.1|792|791.4|790.7|790.1|529
1651509600000|2022-05-02 16:40:00|790.9|790.3|790.5|789.9|790.9|790.3|789.4|788.8|1127
1651509900000|2022-05-02 16:45:00|790.7|790.1|792.4|791.8|792.4|791.8|790|789.4|937
1651510200000|2022-05-02 16:50:00|792.3|791.7|791.7|791.1|792.7|792.1|791.2|790.6|421
1651510500000|2022-05-02 16:55:00|791.2|790.6|789.7|789.1|791.2|790.6|789.5|788.9|451
1651510800000|2022-05-02 17:00:00|789.8|789.2|790.3|789.7|790.4|789.8|789.5|788.9|548
1651511100000|2022-05-02 17:05:00|790.5|789.9|791|790.4|791.2|790.6|790|789.4|525
1651511400000|2022-05-02 17:10:00|791.2|790.6|791.5|790.9|792.4|791.8|791.2|790.6|396
1651511700000|2022-05-02 17:15:00|791.7|791.1|793.7|793.1|793.9|793.3|791.7|791.1|385
1651512000000|2022-05-02 17:20:00|793.9|793.3|793|792.4|793.9|793.3|792.5|791.9|271
1651512300000|2022-05-02 17:25:00|793.1|792.5|793.3|792.7|793.7|793.1|792.6|792|497
1651512600000|2022-05-02 17:30:00|793.2|792.6|792.7|792.1|793.2|792.6|792.2|791.6|393
1651512900000|2022-05-02 17:35:00|792.8|792.2|792.7|792.1|793.2|792.6|792|791.4|541
1651513200000|2022-05-02 17:40:00|792.8|792.2|792.7|792.1|793.7|793.1|792.2|791.6|379
1651513500000|2022-05-02 17:45:00|792.9|792.3|793.2|792.6|793.7|793.1|792.3|791.7|353
1651513800000|2022-05-02 17:50:00|793.7|793.1|794.9|794.3|795.2|794.6|793.2|792.6|714
1651514100000|2022-05-02 17:55:00|795.2|794.6|796.8|796.2|798.1|797.5|794.4|793.8|1455
1651514400000|2022-05-02 18:00:00|796.7|796.1|796.2|795.6|796.9|796.3|795|794.4|803
1651514700000|2022-05-02 18:05:00|796|795.4|798.2|797.6|798.2|797.6|795.9|795.3|1235
1651515000000|2022-05-02 18:10:00|798|797.4|799.4|798.8|799.4|798.8|797.2|796.6|2306
1651515300000|2022-05-02 18:15:00|799.3|798.7|799.3|798.7|800.1|799.5|799.1|798.5|2187
1651536000000|2022-05-03 00:00:00|803.4|802.8|803.9|803.3|803.9|803.3|801.8|801.2|700
1651536300000|2022-05-03 00:05:00|804.1|803.5|802.3|801.7|804.4|803.8|802|801.4|236
1651536600000|2022-05-03 00:10:00|802|801.4|801.4|800.8|802.4|801.8|801.3|800.7|139
1651536900000|2022-05-03 00:15:00|801.2|800.6|800.7|800.1|801.5|800.9|800.7|800.1|79
1651537200000|2022-05-03 00:20:00|800.8|800.2|800.8|800.2|800.8|800.2|800.4|799.8|50
1651537500000|2022-05-03 00:25:00|800.9|800.3|801.6|801|801.6|801|800.4|799.8|109
1651537800000|2022-05-03 00:30:00|801.7|801.1|801.9|801.3|801.9|801.3|801.5|800.9|35
1651538100000|2022-05-03 00:35:00|802.3|801.7|803.1|802.5|803.1|802.5|802|801.4|131
1651538400000|2022-05-03 00:40:00|802.9|802.3|803.1|802.5|803.1|802.5|802.3|801.7|59
1651538700000|2022-05-03 00:45:00|803|802.4|802.6|802|803|802.4|802.6|802|28
1651539000000|2022-05-03 00:50:00|802.5|801.9|802.9|802.3|803|802.4|802.4|801.8|41
1651539300000|2022-05-03 00:55:00|803|802.4|803.1|802.5|803.1|802.5|802.9|802.3|35
1651539600000|2022-05-03 01:00:00|802.9|802.3|802.7|802.1|803.1|802.5|802.6|802|38
1651539900000|2022-05-03 01:05:00|802.9|802.3|802.3|801.7|802.9|802.3|802.3|801.7|19
1651540200000|2022-05-03 01:10:00|||||||||21
1651540500000|2022-05-03 01:15:00|802.4|801.8|802.8|802.2|802.8|802.2|802.3|801.7|37
1651540800000|2022-05-03 01:20:00|802.7|802.1|802.7|802.1|803.2|802.6|802.6|802|25
1651541100000|2022-05-03 01:25:00|802.6|802|802.3|801.7|802.6|802|802.3|801.7|6
1651541400000|2022-05-03 01:30:00|802.2|801.6|802.3|801.7|802.3|801.7|802|801.4|25
1651541700000|2022-05-03 01:35:00|802.2|801.6|802.7|802.1|802.7|802.1|802.2|801.6|8
1651542000000|2022-05-03 01:40:00|803.2|802.6|802.9|802.3|803.3|802.7|802.6|802|32
1651542300000|2022-05-03 01:45:00|802.8|802.2|802.7|802.1|802.8|802.2|802.6|802|22
1651542600000|2022-05-03 01:50:00|802.8|802.2|802.1|801.5|803.1|802.5|802.1|801.5|44
1651542900000|2022-05-03 01:55:00|802.2|801.6|802|801.4|802.4|801.8|802|801.4|20
1651543200000|2022-05-03 02:00:00|802.1|801.5|801.9|801.3|802.1|801.5|801.9|801.3|9
1651543500000|2022-05-03 02:05:00|801.8|801.2|801.4|800.8|801.9|801.3|801.4|800.8|44
1651543800000|2022-05-03 02:10:00|801.5|800.9|801.9|801.3|801.9|801.3|801.5|800.9|39
1651544100000|2022-05-03 02:15:00|801.7|801.1|800.7|800.1|801.7|801.1|800.7|800.1|76
1651544400000|2022-05-03 02:20:00|800.4|799.8|800.4|799.8|800.4|799.8|800.1|799.5|60
1651544700000|2022-05-03 02:25:00|800.6|800|800.9|800.3|801|800.4|800.6|800|17
1651545000000|2022-05-03 02:30:00|||||||||10
1651545300000|2022-05-03 02:35:00|800.8|800.2|800.7|800.1|800.9|800.3|800.5|799.9|14
1651545600000|2022-05-03 02:40:00|800.8|800.2|801.4|800.8|801.4|800.8|800.8|800.2|47
1651545900000|2022-05-03 02:45:00|801.3|800.7|800.9|800.3|801.3|800.7|800.9|800.3|26
1651546200000|2022-05-03 02:50:00|800.6|800|800.8|800.2|800.8|800.2|800.6|800|15
1651546500000|2022-05-03 02:55:00|800.9|800.3|801|800.4|801.1|800.5|800.9|800.3|9
1651546800000|2022-05-03 03:00:00|800.9|800.3|800.9|800.3|800.9|800.3|800.8|800.2|3
1651547100000|2022-05-03 03:05:00|800.7|800.1|800.6|800|800.8|800.2|800.6|800|10
1651547400000|2022-05-03 03:10:00|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|2
1651547700000|2022-05-03 03:15:00|800.1|799.5|800.1|799.5|800.3|799.7|800.1|799.5|34
1651548000000|2022-05-03 03:20:00|||||||||1
1651548300000|2022-05-03 03:25:00|||||||||15
1651548600000|2022-05-03 03:30:00|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|76
1651548900000|2022-05-03 03:35:00|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|19
1651549200000|2022-05-03 03:40:00|||||||||11
1651549500000|2022-05-03 03:45:00|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|3
1651549800000|2022-05-03 03:50:00|799.6|799|799.5|798.9|799.6|799|799.5|798.9|23
1651550100000|2022-05-03 03:55:00|799.4|798.8|799.7|799.1|799.8|799.2|799.4|798.8|8
1651550400000|2022-05-03 04:00:00|799.6|799|799.3|798.7|799.8|799.2|799.3|798.7|12
1651550700000|2022-05-03 04:05:00|799.5|798.9|799.3|798.7|799.6|799|799.3|798.7|12
1651551000000|2022-05-03 04:10:00|799.4|798.8|799.4|798.8|799.6|799|799.3|798.7|14
1651551300000|2022-05-03 04:15:00|799.3|798.7|799.6|799|799.6|799|799.3|798.7|53
1651551600000|2022-05-03 04:20:00|||||||||12
1651551900000|2022-05-03 04:25:00|799.5|798.9|799.5|798.9|799.6|799|799.4|798.8|27
1651552200000|2022-05-03 04:30:00|799.6|799|799.6|799|799.6|799|799.4|798.8|10
1651552500000|2022-05-03 04:35:00|799.4|798.8|799.6|799|799.6|799|799.4|798.8|14
1651552800000|2022-05-03 04:40:00|799.4|798.8|799.6|799|799.6|799|799.4|798.8|14
1651553100000|2022-05-03 04:45:00|799.5|798.9|799.6|799|799.6|799|799.5|798.9|11
1651553400000|2022-05-03 04:50:00|799.5|798.9|799.4|798.8|799.6|799|799.4|798.8|15
1651553700000|2022-05-03 04:55:00|||||||||1
1651554000000|2022-05-03 05:00:00|799.5|798.9|799.4|798.8|799.6|799|799.4|798.8|10
1651554300000|2022-05-03 05:05:00|||||||||10
1651554600000|2022-05-03 05:10:00|799.6|799|799.6|799|799.6|799|799.6|799|9
1651554900000|2022-05-03 05:15:00|||||||||8
1651555200000|2022-05-03 05:20:00|799.8|799.2|801.2|800.6|801.3|800.7|799.8|799.2|118
1651555500000|2022-05-03 05:25:00|801.1|800.5|800.8|800.2|801.3|800.7|800.8|800.2|43
1651555800000|2022-05-03 05:30:00|800.6|800|800.6|800|800.8|800.2|800.3|799.7|39
1651556100000|2022-05-03 05:35:00|800.7|800.1|800.6|800|800.7|800.1|800.6|800|10
1651556400000|2022-05-03 05:40:00|800.8|800.2|800.6|800|800.8|800.2|800.6|800|18
1651556700000|2022-05-03 05:45:00|800.5|799.9|799.8|799.2|800.6|800|799.8|799.2|32
1651557000000|2022-05-03 05:50:00|799.7|799.1|800.1|799.5|800.1|799.5|799.6|799|23
1651557300000|2022-05-03 05:55:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|10
1651557600000|2022-05-03 06:00:00|799.6|799|799.6|799|799.7|799.1|799.3|798.7|34
1651557900000|2022-05-03 06:05:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|12
1651558200000|2022-05-03 06:10:00|||||||||9
1651558500000|2022-05-03 06:15:00|799.9|799.3|799.9|799.3|799.9|799.3|799.6|799|34
1651558800000|2022-05-03 06:20:00|799.8|799.2|799.6|799|799.9|799.3|799.6|799|40
1651559100000|2022-05-03 06:25:00|800.1|799.5|799.8|799.2|800.1|799.5|799.7|799.1|18
1651559400000|2022-05-03 06:30:00|799.7|799.1|799.3|798.7|799.7|799.1|799.3|798.7|20
1651559700000|2022-05-03 06:35:00|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|17
1651560000000|2022-05-03 06:40:00|799.5|798.9|799.8|799.2|799.8|799.2|799.3|798.7|12
1651560300000|2022-05-03 06:45:00|799.9|799.3|800.3|799.7|800.3|799.7|799.9|799.3|7
1651560600000|2022-05-03 06:50:00|800.4|799.8|800.3|799.7|800.5|799.9|800.3|799.7|17
1651560900000|2022-05-03 06:55:00|800.4|799.8|800.3|799.7|800.6|800|800.1|799.5|46
1651561200000|2022-05-03 07:00:00|800.5|799.9|800.1|799.5|800.7|800.1|800.1|799.5|31
1651561500000|2022-05-03 07:05:00|800|799.4|799.8|799.2|800.2|799.6|799.8|799.2|46
1651561800000|2022-05-03 07:10:00|799.7|799.1|798.8|798.2|799.7|799.1|798.8|798.2|64
1651562100000|2022-05-03 07:15:00|798.7|798.1|798.8|798.2|798.8|798.2|798.5|797.9|36
1651562400000|2022-05-03 07:20:00|799|798.4|799.3|798.7|799.3|798.7|799|798.4|27
1651562700000|2022-05-03 07:25:00|799.1|798.5|799.5|798.9|799.8|799.2|799|798.4|35
1651563000000|2022-05-03 07:30:00|799.3|798.7|798.9|798.3|799.3|798.7|798.8|798.2|88
1651563300000|2022-05-03 07:35:00|799|798.4|800|799.4|800.1|799.5|799|798.4|29
1651563600000|2022-05-03 07:40:00|799.9|799.3|799.7|799.1|799.9|799.3|799.5|798.9|28
1651563900000|2022-05-03 07:45:00|799.6|799|799.5|798.9|799.7|799.1|799.4|798.8|8
1651564200000|2022-05-03 07:50:00|799.7|799.1|800|799.4|800.1|799.5|799.7|799.1|11
1651564500000|2022-05-03 07:55:00|800.1|799.5|799.1|798.5|800.1|799.5|799.1|798.5|71
1651564800000|2022-05-03 08:00:00|799.3|798.7|798.8|798.2|799.3|798.7|798.8|798.2|89
1651565100000|2022-05-03 08:05:00|798.7|798.1|797.5|796.9|798.7|798.1|797.3|796.7|91
1651565400000|2022-05-03 08:10:00|797.3|796.7|797|796.4|797.3|796.7|797|796.4|59
1651565700000|2022-05-03 08:15:00|797.1|796.5|796.9|796.3|797.2|796.6|796.1|795.5|111
1651566000000|2022-05-03 08:20:00|797|796.4|796|795.4|797.2|796.6|796|795.4|95
1651566300000|2022-05-03 08:25:00|795.9|795.3|796.1|795.5|796.2|795.6|794.8|794.2|134
1651566600000|2022-05-03 08:30:00|796.2|795.6|796.2|795.6|796.9|796.3|796|795.4|53
1651566900000|2022-05-03 08:35:00|796.1|795.5|796|795.4|796.2|795.6|795.5|794.9|112
1651567200000|2022-05-03 08:40:00|795.7|795.1|795.5|794.9|795.7|795.1|795.1|794.5|26
1651567500000|2022-05-03 08:45:00|795.6|795|797.7|797.1|797.8|797.2|795.5|794.9|90
1651567800000|2022-05-03 08:50:00|797.6|797|797.6|797|798.2|797.6|797.6|797|44
1651568100000|2022-05-03 08:55:00|797.4|796.8|797.8|797.2|798.2|797.6|797.3|796.7|11
1651568400000|2022-05-03 09:00:00|797.9|797.3|797.5|796.9|797.9|797.3|797.3|796.7|17
1651568700000|2022-05-03 09:05:00|797.7|797.1|797.9|797.3|798|797.4|797.5|796.9|15
1651569000000|2022-05-03 09:10:00|798|797.4|798.5|797.9|798.7|798.1|797.9|797.3|100
1651569300000|2022-05-03 09:15:00|798.4|797.8|798.6|798|798.7|798.1|797.9|797.3|165
1651569600000|2022-05-03 09:20:00|798.7|798.1|800.4|799.8|800.4|799.8|798.7|798.1|117
1651569900000|2022-05-03 09:25:00|800.8|800.2|801.1|800.5|801.1|800.5|800.4|799.8|124
1651570200000|2022-05-03 09:30:00|801.2|800.6|801.8|801.2|802.6|802|801.1|800.5|167
1651570500000|2022-05-03 09:35:00|801.7|801.1|802.4|801.8|802.8|802.2|801.7|801.1|128
1651570800000|2022-05-03 09:40:00|802.3|801.7|802.2|801.6|802.3|801.7|801.6|801|32
1651571100000|2022-05-03 09:45:00|802.1|801.5|802.5|801.9|802.6|802|802.1|801.5|43
1651571400000|2022-05-03 09:50:00|802.6|802|803|802.4|803|802.4|802.2|801.6|69
1651571700000|2022-05-03 09:55:00|803.2|802.6|803|802.4|803.4|802.8|803|802.4|125
1651572000000|2022-05-03 10:00:00|802.9|802.3|803|802.4|803|802.4|802.5|801.9|62
1651572300000|2022-05-03 10:05:00|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|26
1651572600000|2022-05-03 10:10:00|802.7|802.1|803|802.4|803|802.4|802.5|801.9|37
1651572900000|2022-05-03 10:15:00|803.1|802.5|803.3|802.7|804|803.4|803|802.4|157
1651573200000|2022-05-03 10:20:00|803.4|802.8|803.3|802.7|803.6|803|803.3|802.7|47
1651573500000|2022-05-03 10:25:00|803.4|802.8|803.3|802.7|803.5|802.9|803.1|802.5|30
1651573800000|2022-05-03 10:30:00|803|802.4|802.3|801.7|803.1|802.5|801.7|801.1|52
1651574100000|2022-05-03 10:35:00|802.4|801.8|801.8|801.2|802.5|801.9|801.3|800.7|54
1651574400000|2022-05-03 10:40:00|801.9|801.3|801.3|800.7|802.1|801.5|801.3|800.7|25
1651574700000|2022-05-03 10:45:00|801.1|800.5|801.4|800.8|801.4|800.8|800.8|800.2|24
1651575000000|2022-05-03 10:50:00|801.5|800.9|801.9|801.3|801.9|801.3|801.5|800.9|25
1651575300000|2022-05-03 10:55:00|802|801.4|801.9|801.3|802|801.4|800.9|800.3|57
1651575600000|2022-05-03 11:00:00|802|801.4|801.8|801.2|802.5|801.9|801.7|801.1|39
1651575900000|2022-05-03 11:05:00|802|801.4|801.6|801|802.1|801.5|801.2|800.6|38
1651576200000|2022-05-03 11:10:00|801.7|801.1|801.8|801.2|801.8|801.2|801.5|800.9|12
1651576500000|2022-05-03 11:15:00|801.7|801.1|801.9|801.3|802.1|801.5|801.7|801.1|18
1651576800000|2022-05-03 11:20:00|802.1|801.5|800.8|800.2|802.1|801.5|800.6|800|104
1651577100000|2022-05-03 11:25:00|800.9|800.3|801.7|801.1|802|801.4|800.9|800.3|20
1651577400000|2022-05-03 11:30:00|801.4|800.8|801.1|800.5|802|801.4|800.8|800.2|57
1651577700000|2022-05-03 11:35:00|801.3|800.7|800.8|800.2|801.3|800.7|800.6|800|51
1651578000000|2022-05-03 11:40:00|801|800.4|801.3|800.7|801.5|800.9|801|800.4|72
1651578300000|2022-05-03 11:45:00|801|800.4|801.3|800.7|801.3|800.7|801|800.4|21
1651578600000|2022-05-03 11:50:00|801.5|800.9|801.5|800.9|801.5|800.9|801.1|800.5|66
1651578900000|2022-05-03 11:55:00|801.4|800.8|800.9|800.3|801.5|800.9|800.8|800.2|72
1651579200000|2022-05-03 12:00:00|801|800.4|802|801.4|802.2|801.6|801|800.4|173
1651579500000|2022-05-03 12:05:00|801.7|801.1|802.1|801.5|802.5|801.9|801.3|800.7|197
1651579800000|2022-05-03 12:10:00|802.2|801.6|801.5|800.9|802.2|801.6|801.5|800.9|92
1651580100000|2022-05-03 12:15:00|801.4|800.8|801.7|801.1|802|801.4|801.2|800.6|199
1651580400000|2022-05-03 12:20:00|802|801.4|802|801.4|802|801.4|801.7|801.1|95
1651580700000|2022-05-03 12:25:00|802.1|801.5|802.3|801.7|803|802.4|802.1|801.5|187
1651581000000|2022-05-03 12:30:00|802.4|801.8|802.8|802.2|803.1|802.5|802.3|801.7|250
1651581300000|2022-05-03 12:35:00|802.6|802|802.3|801.7|803.5|802.9|802|801.4|379
1651581600000|2022-05-03 12:40:00|802.2|801.6|803|802.4|803.3|802.7|802|801.4|279
1651584600000|2022-05-03 13:30:00|802.2|801.6|801|800.4|802.7|802.1|798.8|798.2|2373
1651584900000|2022-05-03 13:35:00|801.1|800.5|804.4|803.8|804.6|804|800.4|799.8|1248
1651585200000|2022-05-03 13:40:00|804.6|804|803.6|803|804.6|804|803.1|802.5|1206
1651585500000|2022-05-03 13:45:00|803.5|802.9|804.6|804|804.8|804.2|803.3|802.7|1019
1651585800000|2022-05-03 13:50:00|804.8|804.2|805.4|804.8|806.8|806.2|804.6|804|1531
1651586100000|2022-05-03 13:55:00|805.3|804.7|807.4|806.8|808|807.4|805.1|804.5|1293
1651586400000|2022-05-03 14:00:00|807.5|806.9|806.2|805.6|807.6|807|805.8|805.2|760
1651586700000|2022-05-03 14:05:00|806.3|805.7|806.5|805.9|806.8|806.2|805.3|804.7|908
1651587000000|2022-05-03 14:10:00|806.4|805.8|805.8|805.2|806.4|805.8|805.3|804.7|463
1651587300000|2022-05-03 14:15:00|806.3|805.7|806.3|805.7|806.3|805.7|805.3|804.7|318
1651587600000|2022-05-03 14:20:00|806.5|805.9|804.9|804.3|806.8|806.2|803.9|803.3|1086
1651587900000|2022-05-03 14:25:00|805.1|804.5|804.2|803.6|806.1|805.5|803.7|803.1|629
1651588200000|2022-05-03 14:30:00|804.3|803.7|801.9|801.3|805.4|804.8|801.8|801.2|878
1651588500000|2022-05-03 14:35:00|802.2|801.6|798.5|797.9|802.2|801.6|798.2|797.6|1811
1651588800000|2022-05-03 14:40:00|798.7|798.1|799.2|798.6|799.7|799.1|797.5|796.9|1058
1651589100000|2022-05-03 14:45:00|799.5|798.9|798.6|798|799.7|799.1|796.8|796.2|1070
1651589400000|2022-05-03 14:50:00|798.5|797.9|795.6|795|798.7|798.1|795.6|795|1146
1651589700000|2022-05-03 14:55:00|795.3|794.7|793.3|792.7|796.3|795.7|793.1|792.5|1865
1651590000000|2022-05-03 15:00:00|793.5|792.9|794.3|793.7|794.8|794.2|792.3|791.7|1297
1651590300000|2022-05-03 15:05:00|794.1|793.5|793|792.4|795|794.4|792.6|792|919
1651590600000|2022-05-03 15:10:00|792.8|792.2|792.6|792|794.1|793.5|791.9|791.3|983
1651590900000|2022-05-03 15:15:00|792.8|792.2|793.3|792.7|793.4|792.8|792.1|791.5|660
1651591200000|2022-05-03 15:20:00|793.2|792.6|793.7|793.1|794.8|794.2|793.1|792.5|907
1651591500000|2022-05-03 15:25:00|793.8|793.2|792.1|791.5|793.8|793.2|791.8|791.2|992
1651591800000|2022-05-03 15:30:00|792.2|791.6|788.7|788.1|792.2|791.6|788.1|787.5|1330
1651592100000|2022-05-03 15:35:00|788.6|788|789.8|789.2|790.5|789.9|788.6|788|817
1651592400000|2022-05-03 15:40:00|789.9|789.3|791.1|790.5|791.5|790.9|789.9|789.3|997
1651592700000|2022-05-03 15:45:00|791|790.4|790|789.4|791.2|790.6|789.2|788.6|865
1651593000000|2022-05-03 15:50:00|789.9|789.3|790.4|789.8|790.6|790|789.4|788.8|805
1651593300000|2022-05-03 15:55:00|790.6|790|790.8|790.2|791.1|790.5|789.9|789.3|647
1651593600000|2022-05-03 16:00:00|790.9|790.3|789.9|789.3|790.9|790.3|789.6|789|606
1651593900000|2022-05-03 16:05:00|789.6|789|789.6|789|790.4|789.8|789.4|788.8|679
1651594200000|2022-05-03 16:10:00|789.8|789.2|787.5|786.9|789.9|789.3|787.5|786.9|1180
1651594500000|2022-05-03 16:15:00|787.8|787.2|788.3|787.7|788.3|787.7|787.5|786.9|939
1651594800000|2022-05-03 16:20:00|788.5|787.9|788.8|788.2|789.5|788.9|788|787.4|749
1651595100000|2022-05-03 16:25:00|788.9|788.3|790.3|789.7|790.3|789.7|788.8|788.2|604
1651595400000|2022-05-03 16:30:00|790|789.4|789.3|788.7|790.3|789.7|789.3|788.7|922
1651595700000|2022-05-03 16:35:00|789.1|788.5|790.5|789.9|790.5|789.9|789.1|788.5|582
1651596000000|2022-05-03 16:40:00|790.3|789.7|790|789.4|790.3|789.7|789.8|789.2|576
1651596300000|2022-05-03 16:45:00|789.8|789.2|792.1|791.5|792.1|791.5|789.4|788.8|890
1651596600000|2022-05-03 16:50:00|791.8|791.2|791.5|790.9|792.6|792|791.2|790.6|1031
1651596900000|2022-05-03 16:55:00|791.2|790.6|792.9|792.3|793.4|792.8|791.2|790.6|840
1651597200000|2022-05-03 17:00:00|793|792.4|791.4|790.8|793|792.4|791.4|790.8|514
1651597500000|2022-05-03 17:05:00|791.2|790.6|790.7|790.1|791.5|790.9|790.4|789.8|454
1651597800000|2022-05-03 17:10:00|790.5|789.9|790.2|789.6|790.7|790.1|790.1|789.5|447
1651598100000|2022-05-03 17:15:00|790|789.4|789.7|789.1|790.2|789.6|789.5|788.9|550
1651598400000|2022-05-03 17:20:00|789.9|789.3|789.2|788.6|790|789.4|789|788.4|514
1651598700000|2022-05-03 17:25:00|789.3|788.7|789.4|788.8|789.5|788.9|788.8|788.2|450
1651599000000|2022-05-03 17:30:00|789.7|789.1|788.9|788.3|789.9|789.3|788.9|788.3|376
1651599300000|2022-05-03 17:35:00|788.7|788.1|788.4|787.8|789.2|788.6|788.4|787.8|586
1651599600000|2022-05-03 17:40:00|788.5|787.9|788.2|787.6|788.5|787.9|787.9|787.3|809
1651599900000|2022-05-03 17:45:00|788|787.4|787|786.4|788.4|787.8|786.7|786.1|1905
1651600200000|2022-05-03 17:50:00|786.8|786.2|787.3|786.7|787.9|787.3|786.8|786.2|1147
1651600500000|2022-05-03 17:55:00|787.6|787|787.1|786.5|788.1|787.5|786.9|786.3|1293
1651600800000|2022-05-03 18:00:00|787.2|786.6|787.6|787|787.9|787.3|786.9|786.3|1293
1651601100000|2022-05-03 18:05:00|787.9|787.3|787.7|787.1|787.9|787.3|787.4|786.8|1245
1651601400000|2022-05-03 18:10:00|787.9|787.3|787.7|787.1|789.2|788.6|787.3|786.7|4334
1651601700000|2022-05-03 18:15:00|787.5|786.9|787.9|787.3|788.2|787.6|787.5|786.9|1146
1651622400000|2022-05-04 00:00:00|788.6|788|788.3|787.7|789.4|788.8|787.9|787.3|643
1651622700000|2022-05-04 00:05:00|788.2|787.6|788.4|787.8|788.7|788.1|788.2|787.6|84
1651623000000|2022-05-04 00:10:00|788.3|787.7|789.9|789.3|789.9|789.3|787.9|787.3|173
1651623300000|2022-05-04 00:15:00|789.8|789.2|789.2|788.6|790.1|789.5|789.2|788.6|83
1651623600000|2022-05-04 00:20:00|788.9|788.3|788.8|788.2|789|788.4|788.2|787.6|51
1651623900000|2022-05-04 00:25:00|788.7|788.1|788.8|788.2|788.8|788.2|788.4|787.8|36
1651624200000|2022-05-04 00:30:00|788.7|788.1|788.2|787.6|789|788.4|788.2|787.6|63
1651624500000|2022-05-04 00:35:00|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|59
1651624800000|2022-05-04 00:40:00|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|50
1651625100000|2022-05-04 00:45:00|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|125
1651625400000|2022-05-04 00:50:00|788|787.4|787.9|787.3|788.5|787.9|787.8|787.2|59
1651625700000|2022-05-04 00:55:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|12
1651626000000|2022-05-04 01:00:00|788|787.4|788.8|788.2|788.8|788.2|787.9|787.3|46
1651626300000|2022-05-04 01:05:00|788.5|787.9|788.4|787.8|788.5|787.9|788.3|787.7|53
1651626600000|2022-05-04 01:10:00|788.3|787.7|787.8|787.2|788.3|787.7|787.8|787.2|55
1651626900000|2022-05-04 01:15:00|788|787.4|787.9|787.3|788|787.4|787.7|787.1|53
1651627200000|2022-05-04 01:20:00|788|787.4|788.1|787.5|788.2|787.6|788|787.4|52
1651627500000|2022-05-04 01:25:00|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|9
1651627800000|2022-05-04 01:30:00|788.4|787.8|788|787.4|788.4|787.8|788|787.4|18
1651628100000|2022-05-04 01:35:00|788.1|787.5|788.3|787.7|788.3|787.7|787.9|787.3|30
1651628400000|2022-05-04 01:40:00|788|787.4|788.4|787.8|788.4|787.8|788|787.4|23
1651628700000|2022-05-04 01:45:00|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|3
1651629000000|2022-05-04 01:50:00|788.3|787.7|788.4|787.8|788.4|787.8|788.2|787.6|3
1651629300000|2022-05-04 01:55:00|788.6|788|789.3|788.7|789.4|788.8|788.4|787.8|137
1651629600000|2022-05-04 02:00:00|789.1|788.5|788.9|788.3|789.4|788.8|788.9|788.3|26
1651629900000|2022-05-04 02:05:00|788.8|788.2|788.6|788|788.9|788.3|788.6|788|28
1651630200000|2022-05-04 02:10:00|788.4|787.8|788.1|787.5|788.4|787.8|788.1|787.5|17
1651630500000|2022-05-04 02:15:00|788|787.4|788.4|787.8|788.4|787.8|787.9|787.3|24
1651630800000|2022-05-04 02:20:00|788.3|787.7|787.9|787.3|788.3|787.7|787.9|787.3|9
1651631100000|2022-05-04 02:25:00|787.8|787.2|787.9|787.3|787.9|787.3|787.7|787.1|17
1651631400000|2022-05-04 02:30:00|787.8|787.2|787.9|787.3|787.9|787.3|787.6|787|11
1651631700000|2022-05-04 02:35:00|787.8|787.2|787.9|787.3|787.9|787.3|787.6|787|9
1651632000000|2022-05-04 02:40:00|787.8|787.2|787.6|787|787.9|787.3|787.6|787|26
1651632300000|2022-05-04 02:45:00|787.7|787.1|787.7|787.1|787.8|787.2|787.6|787|57
1651632600000|2022-05-04 02:50:00|787.6|787|787.6|787|787.6|787|787.6|787|40
1651632900000|2022-05-04 02:55:00|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|14
1651633200000|2022-05-04 03:00:00|787.6|787|787.6|787|787.6|787|787.6|787|20
1651633500000|2022-05-04 03:05:00|||||||||5
1651633800000|2022-05-04 03:10:00|||||||||26
1651634100000|2022-05-04 03:15:00|||||||||45
1651634400000|2022-05-04 03:20:00|787.8|787.2|787.6|787|787.8|787.2|787.6|787|4
1651634700000|2022-05-04 03:25:00|787.7|787.1|787.6|787|787.7|787.1|787.6|787|36
1651635000000|2022-05-04 03:30:00|787.7|787.1|787.8|787.2|787.8|787.2|787.6|787|16
1651635300000|2022-05-04 03:35:00|787.9|787.3|787.8|787.2|788|787.4|787.8|787.2|21
1651635600000|2022-05-04 03:40:00|787.9|787.3|787.8|787.2|788.1|787.5|787.8|787.2|15
1651635900000|2022-05-04 03:45:00|787.6|787|787.6|787|787.6|787|787.6|787|8
1651636200000|2022-05-04 03:50:00|787.7|787.1|787.6|787|787.7|787.1|787.6|787|19
1651636500000|2022-05-04 03:55:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|9
1651636800000|2022-05-04 04:00:00|787.8|787.2|787.6|787|787.8|787.2|787.6|787|9
1651637100000|2022-05-04 04:05:00|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|4
1651637400000|2022-05-04 04:10:00|787.6|787|787.8|787.2|787.8|787.2|787.5|786.9|26
1651637700000|2022-05-04 04:15:00|787.6|787|787.6|787|787.6|787|787.5|786.9|61
1651638000000|2022-05-04 04:20:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|10
1651638300000|2022-05-04 04:25:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|13
1651638600000|2022-05-04 04:30:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|37
1651638900000|2022-05-04 04:35:00|||||||||6
1651639200000|2022-05-04 04:40:00|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|26
1651639500000|2022-05-04 04:45:00|||||||||2
1651639800000|2022-05-04 04:50:00|788|787.4|788|787.4|788|787.4|787.9|787.3|3
1651640100000|2022-05-04 04:55:00|||||||||5
1651640400000|2022-05-04 05:00:00|787.9|787.3|787.8|787.2|787.9|787.3|787.5|786.9|16
1651640700000|2022-05-04 05:05:00|||||||||7
1651641000000|2022-05-04 05:10:00|787.9|787.3|787.8|787.2|788|787.4|787.8|787.2|16
1651641300000|2022-05-04 05:15:00|788|787.4|787.8|787.2|788|787.4|787.8|787.2|28
1651641600000|2022-05-04 05:20:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|10
1651641900000|2022-05-04 05:25:00|||||||||9
1651642200000|2022-05-04 05:30:00|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|268
1651642500000|2022-05-04 05:35:00|787.6|787|787.6|787|787.6|787|787.5|786.9|17
1651642800000|2022-05-04 05:40:00|787.5|786.9|787.6|787|787.7|787.1|787.5|786.9|26
1651643100000|2022-05-04 05:45:00|787.5|786.9|787.7|787.1|788|787.4|787.5|786.9|9
1651643400000|2022-05-04 05:50:00|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|10
1651643700000|2022-05-04 05:55:00|787.6|787|788.5|787.9|788.5|787.9|787.5|786.9|90
1651644000000|2022-05-04 06:00:00|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|34
1651644300000|2022-05-04 06:05:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|10
1651644600000|2022-05-04 06:10:00|788.8|788.2|789|788.4|789|788.4|788.7|788.1|5
1651644900000|2022-05-04 06:15:00|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|16
1651645200000|2022-05-04 06:20:00|788.8|788.2|788.4|787.8|788.9|788.3|788.4|787.8|28
1651645500000|2022-05-04 06:25:00|788.5|787.9|788.2|787.6|788.5|787.9|788.2|787.6|18
1651645800000|2022-05-04 06:30:00|788.4|787.8|787.9|787.3|788.4|787.8|787.9|787.3|39
1651646100000|2022-05-04 06:35:00|787.7|787.1|787.8|787.2|787.9|787.3|787.7|787.1|17
1651646400000|2022-05-04 06:40:00|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|25
1651646700000|2022-05-04 06:45:00|787.7|787.1|787.5|786.9|787.7|787.1|787.4|786.8|35
1651647000000|2022-05-04 06:50:00|787.4|786.8|787.7|787.1|787.8|787.2|787.4|786.8|26
1651647300000|2022-05-04 06:55:00|787.6|787|787.4|786.8|787.7|787.1|787.4|786.8|12
1651647600000|2022-05-04 07:00:00|787.6|787|787.8|787.2|787.9|787.3|787.6|787|69
1651647900000|2022-05-04 07:05:00|787.7|787.1|787.7|787.1|787.8|787.2|787.4|786.8|42
1651648200000|2022-05-04 07:10:00|787.4|786.8|787.4|786.8|787.5|786.9|787.4|786.8|28
1651648500000|2022-05-04 07:15:00|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|258
1651648800000|2022-05-04 07:20:00|787.5|786.9|787.7|787.1|787.7|787.1|787.4|786.8|27
1651649100000|2022-05-04 07:25:00|787.5|786.9|787.9|787.3|787.9|787.3|787.4|786.8|56
1651649400000|2022-05-04 07:30:00|788.4|787.8|788.4|787.8|788.6|788|788.4|787.8|56
1651649700000|2022-05-04 07:35:00|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|45
1651650000000|2022-05-04 07:40:00|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|75
1651650300000|2022-05-04 07:45:00|789.2|788.6|789.4|788.8|789.4|788.8|789.1|788.5|42
1651650600000|2022-05-04 07:50:00|789.3|788.7|789.4|788.8|789.5|788.9|789.2|788.6|27
1651650900000|2022-05-04 07:55:00|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|28
1651651200000|2022-05-04 08:00:00|789.8|789.2|790.9|790.3|791.3|790.7|789.7|789.1|221
1651651500000|2022-05-04 08:05:00|791|790.4|791.1|790.5|791.3|790.7|790.8|790.2|29
1651651800000|2022-05-04 08:10:00|791.4|790.8|791.7|791.1|792|791.4|791.1|790.5|92
1651652100000|2022-05-04 08:15:00|791.8|791.2|791.4|790.8|791.8|791.2|791.4|790.8|23
1651652400000|2022-05-04 08:20:00|791.5|790.9|791.7|791.1|791.7|791.1|791.4|790.8|52
1651652700000|2022-05-04 08:25:00|791.8|791.2|791.8|791.2|792.4|791.8|791.6|791|104
1651653000000|2022-05-04 08:30:00|791.9|791.3|791.9|791.3|791.9|791.3|791.4|790.8|35
1651653300000|2022-05-04 08:35:00|791.8|791.2|791.6|791|791.8|791.2|791.4|790.8|22
1651653600000|2022-05-04 08:40:00|791.5|790.9|791.5|790.9|791.6|791|791.1|790.5|38
1651653900000|2022-05-04 08:45:00|791.6|791|791.6|791|792.1|791.5|791.4|790.8|70
1651654200000|2022-05-04 08:50:00|791.8|791.2|792.1|791.5|792.4|791.8|791.6|791|50
1651654500000|2022-05-04 08:55:00|792|791.4|791.6|791|792|791.4|791.6|791|22
1651654800000|2022-05-04 09:00:00|791.8|791.2|790.1|789.5|791.8|791.2|790.1|789.5|103
1651655100000|2022-05-04 09:05:00|790.3|789.7|790.1|789.5|790.6|790|790.1|789.5|29
1651655400000|2022-05-04 09:10:00|790.3|789.7|790.1|789.5|790.5|789.9|790.1|789.5|25
1651655700000|2022-05-04 09:15:00|790|789.4|789.7|789.1|790.1|789.5|789.6|789|160
1651656000000|2022-05-04 09:20:00|789.8|789.2|789.4|788.8|789.8|789.2|789.1|788.5|42
1651656300000|2022-05-04 09:25:00|789.2|788.6|789.4|788.8|789.4|788.8|789.1|788.5|44
1651656600000|2022-05-04 09:30:00|789.5|788.9|789.4|788.8|789.7|789.1|789.2|788.6|52
1651656900000|2022-05-04 09:35:00|789.3|788.7|788.9|788.3|789.3|788.7|788.9|788.3|19
1651657200000|2022-05-04 09:40:00|789.1|788.5|788.9|788.3|789.2|788.6|788.7|788.1|59
1651657500000|2022-05-04 09:45:00|789.2|788.6|788.9|788.3|789.4|788.8|788.9|788.3|51
1651657800000|2022-05-04 09:50:00|788.8|788.2|788.2|787.6|788.8|788.2|788.2|787.6|57
1651658100000|2022-05-04 09:55:00|788.4|787.8|788.4|787.8|788.9|788.3|788.4|787.8|63
1651658400000|2022-05-04 10:00:00|788.5|787.9|789.2|788.6|789.4|788.8|788.4|787.8|32
1651658700000|2022-05-04 10:05:00|789.4|788.8|789.2|788.6|789.4|788.8|788.9|788.3|38
1651659000000|2022-05-04 10:10:00|788.9|788.3|789.4|788.8|789.4|788.8|788.9|788.3|47
1651659300000|2022-05-04 10:15:00|789.3|788.7|788.4|787.8|789.3|788.7|788.4|787.8|35
1651659600000|2022-05-04 10:20:00|788.5|787.9|787.6|787|788.7|788.1|787.6|787|51
1651659900000|2022-05-04 10:25:00|787.7|787.1|789.1|788.5|789.1|788.5|787.6|787|86
1651660200000|2022-05-04 10:30:00|789.2|788.6|788.3|787.7|789.4|788.8|788.1|787.5|80
1651660500000|2022-05-04 10:35:00|788.4|787.8|789.3|788.7|789.4|788.8|788.4|787.8|40
1651660800000|2022-05-04 10:40:00|789.4|788.8|789.9|789.3|790.2|789.6|789.4|788.8|44
1651661100000|2022-05-04 10:45:00|789.8|789.2|790|789.4|790.4|789.8|789.4|788.8|132
1651661400000|2022-05-04 10:50:00|789.9|789.3|789.8|789.2|790|789.4|789.6|789|71
1651661700000|2022-05-04 10:55:00|789.9|789.3|790.1|789.5|790.1|789.5|789.6|789|63
1651662000000|2022-05-04 11:00:00|790|789.4|790.1|789.5|790.1|789.5|789.8|789.2|38
1651662300000|2022-05-04 11:05:00|790|789.4|790.1|789.5|790.1|789.5|789.8|789.2|6
1651662600000|2022-05-04 11:10:00|790|789.4|792.7|792.1|793.1|792.5|789.9|789.3|353
1651662900000|2022-05-04 11:15:00|792.6|792|792.8|792.2|793.1|792.5|792.3|791.7|143
1651663200000|2022-05-04 11:20:00|792.7|792.1|793.9|793.3|793.9|793.3|792.6|792|128
1651663500000|2022-05-04 11:25:00|793.8|793.2|793.8|793.2|793.9|793.3|793.3|792.7|104
1651663800000|2022-05-04 11:30:00|793.7|793.1|794.6|794|794.8|794.2|793.3|792.7|241
1651664100000|2022-05-04 11:35:00|794.3|793.7|794.1|793.5|795.1|794.5|794|793.4|377
1651664400000|2022-05-04 11:40:00|794|793.4|796.3|795.7|796.3|795.7|793.8|793.2|330
1651664700000|2022-05-04 11:45:00|796.6|796|795.1|794.5|797|796.4|794.9|794.3|313
1651665000000|2022-05-04 11:50:00|795.2|794.6|796.8|796.2|796.8|796.2|794.3|793.7|323
1651665300000|2022-05-04 11:55:00|797|796.4|795.7|795.1|797|796.4|795.6|795|208
1651665600000|2022-05-04 12:00:00|795.8|795.2|796.7|796.1|796.8|796.2|795.6|795|256
1651665900000|2022-05-04 12:05:00|796.8|796.2|795.5|794.9|796.8|796.2|795.5|794.9|124
1651666200000|2022-05-04 12:10:00|795.8|795.2|795.9|795.3|796.5|795.9|795.3|794.7|199
1651666500000|2022-05-04 12:15:00|796|795.4|796.1|795.5|796.8|796.2|795.8|795.2|166
1651666800000|2022-05-04 12:20:00|796.3|795.7|796.8|796.2|796.8|796.2|796|795.4|204
1651667100000|2022-05-04 12:25:00|796.7|796.1|796.1|795.5|797|796.4|795.8|795.2|228
1651667400000|2022-05-04 12:30:00|796|795.4|797.5|796.9|797.6|797|796|795.4|413
1651667700000|2022-05-04 12:35:00|797.6|797|795.9|795.3|797.7|797.1|795.9|795.3|177
1651668000000|2022-05-04 12:40:00|795.8|795.2|795.6|795|796.2|795.6|794.9|794.3|218
1651671000000|2022-05-04 13:30:00|796.4|795.8|791.4|790.8|797.1|796.5|791.1|790.5|2376
1651671300000|2022-05-04 13:35:00|791.5|790.9|790.1|789.5|791.6|791|788.9|788.3|1917
1651671600000|2022-05-04 13:40:00|790.2|789.6|792.2|791.6|792.6|792|789.6|789|1035
1651671900000|2022-05-04 13:45:00|792.1|791.5|788|787.4|792.2|791.6|787|786.4|1802
1651672200000|2022-05-04 13:50:00|787.8|787.2|786.7|786.1|787.8|787.2|786.7|786.1|989
1651672500000|2022-05-04 13:55:00|786.5|785.9|785.6|785|787.5|786.9|785.1|784.5|1203
1651672800000|2022-05-04 14:00:00|785.9|785.3|786.9|786.3|786.9|786.3|785.6|785|1217
1651673100000|2022-05-04 14:05:00|786.6|786|787.6|787|788.4|787.8|786.4|785.8|568
1651673400000|2022-05-04 14:10:00|787.8|787.2|788.6|788|789.3|788.7|787.1|786.5|645
1651673700000|2022-05-04 14:15:00|788.4|787.8|787.1|786.5|788.4|787.8|786.9|786.3|759
1651674000000|2022-05-04 14:20:00|787.2|786.6|787.4|786.8|787.6|787|786.7|786.1|673
1651674300000|2022-05-04 14:25:00|787.3|786.7|786.4|785.8|787.4|786.8|785.9|785.3|835
1651674600000|2022-05-04 14:30:00|786.3|785.7|784.2|783.6|786.4|785.8|784.2|783.6|1059
1651674900000|2022-05-04 14:35:00|784.4|783.8|786.6|786|786.8|786.2|783.6|783|1581
1651675200000|2022-05-04 14:40:00|786.8|786.2|787.5|786.9|789|788.4|786.6|786|989
1651675500000|2022-05-04 14:45:00|787.8|787.2|790.2|789.6|790.2|789.6|787.1|786.5|992
1651675800000|2022-05-04 14:50:00|790.5|789.9|791.2|790.6|791.7|791.1|790|789.4|1084
1651676100000|2022-05-04 14:55:00|791|790.4|791|790.4|792.4|791.8|791|790.4|841
1651676400000|2022-05-04 15:00:00|790.8|790.2|790.8|790.2|791.1|790.5|790|789.4|731
1651676700000|2022-05-04 15:05:00|791|790.4|791.8|791.2|791.8|791.2|791|790.4|457
1651677000000|2022-05-04 15:10:00|791.5|790.9|792|791.4|792.7|792.1|791.5|790.9|584
1651677300000|2022-05-04 15:15:00|792.1|791.5|791.9|791.3|792.3|791.7|791.5|790.9|314
1651677600000|2022-05-04 15:20:00|791.8|791.2|790.6|790|792.6|792|790.1|789.5|954
1651677900000|2022-05-04 15:25:00|790.8|790.2|790.1|789.5|791.7|791.1|790.1|789.5|387
1651678200000|2022-05-04 15:30:00|789.8|789.2|789.3|788.7|790.1|789.5|789.1|788.5|495
1651678500000|2022-05-04 15:35:00|789.6|789|788.8|788.2|789.8|789.2|788.1|787.5|465
1651678800000|2022-05-04 15:40:00|789|788.4|788.3|787.7|789.3|788.7|788.3|787.7|218
1651679100000|2022-05-04 15:45:00|788.5|787.9|790|789.4|790.3|789.7|788.5|787.9|663
1651679400000|2022-05-04 15:50:00|790.3|789.7|791.3|790.7|791.5|790.9|790.3|789.7|336
1651679700000|2022-05-04 15:55:00|791|790.4|791.3|790.7|791.3|790.7|790.6|790|382
1651680000000|2022-05-04 16:00:00|791.5|790.9|790.3|789.7|791.8|791.2|790.3|789.7|397
1651680300000|2022-05-04 16:05:00|790.4|789.8|790.4|789.8|791.3|790.7|790.3|789.7|289
1651680600000|2022-05-04 16:10:00|790.6|790|789.6|789|790.9|790.3|789.6|789|380
1651680900000|2022-05-04 16:15:00|789.9|789.3|788.7|788.1|790.4|789.8|788.2|787.6|634
1651681200000|2022-05-04 16:20:00|788.6|788|786.7|786.1|788.7|788.1|786.2|785.6|1014
1651681500000|2022-05-04 16:25:00|786.6|786|787.1|786.5|787.2|786.6|786.2|785.6|687
1651681800000|2022-05-04 16:30:00|786.9|786.3|786.9|786.3|787.6|787|786.4|785.8|505
1651682100000|2022-05-04 16:35:00|786.7|786.1|787.6|787|787.9|787.3|786.4|785.8|477
1651682400000|2022-05-04 16:40:00|787.7|787.1|787.6|787|787.9|787.3|787.4|786.8|256
1651682700000|2022-05-04 16:45:00|787.4|786.8|786.7|786.1|787.4|786.8|786.6|786|196
1651683000000|2022-05-04 16:50:00|786.6|786|786.7|786.1|787.4|786.8|786.6|786|371
1651683300000|2022-05-04 16:55:00|786.8|786.2|787.6|787|787.7|787.1|786.7|786.1|447
1651683600000|2022-05-04 17:00:00|787.7|787.1|787.1|786.5|787.7|787.1|786.1|785.5|439
1651683900000|2022-05-04 17:05:00|786.9|786.3|787.1|786.5|787.8|787.2|786.9|786.3|290
1651684200000|2022-05-04 17:10:00|787|786.4|787.6|787|787.8|787.2|786.3|785.7|609
1651684500000|2022-05-04 17:15:00|787.5|786.9|786.9|786.3|787.8|787.2|786.7|786.1|321
1651684800000|2022-05-04 17:20:00|786.7|786.1|786.6|786|787.1|786.5|786.4|785.8|373
1651685100000|2022-05-04 17:25:00|786.9|786.3|786.7|786.1|787.1|786.5|786.4|785.8|526
1651685400000|2022-05-04 17:30:00|786.6|786|786.4|785.8|786.8|786.2|786.2|785.6|386
1651685700000|2022-05-04 17:35:00|786.1|785.5|786.1|785.5|786.1|785.5|785.2|784.6|775
1651686000000|2022-05-04 17:40:00|786|785.4|786.1|785.5|787.3|786.7|785.6|785|759
1651686300000|2022-05-04 17:45:00|786|785.4|785.4|784.8|786.1|785.5|785.2|784.6|714
1651686600000|2022-05-04 17:50:00|785.3|784.7|785.3|784.7|786|785.4|784.8|784.2|628
1651686900000|2022-05-04 17:55:00|785.2|784.6|785.3|784.7|785.6|785|784.6|784|944
1651687200000|2022-05-04 18:00:00|785.4|784.8|787.1|786.5|787.8|787.2|785.3|784.7|1241
1651687500000|2022-05-04 18:05:00|786.9|786.3|787.9|787.3|787.9|787.3|786.2|785.6|1365
1651687800000|2022-05-04 18:10:00|788.1|787.5|788.4|787.8|789.4|788.8|787.2|786.6|3686
1651688100000|2022-05-04 18:15:00|788.1|787.5|787.5|786.9|788.1|787.5|787.3|786.7|939
1651708800000|2022-05-05 00:00:00|789.1|788.5|791.4|790.8|792.2|791.6|788.8|788.2|616
1651709100000|2022-05-05 00:05:00|791.3|790.7|791.8|791.2|792.1|791.5|790.9|790.3|231
1651709400000|2022-05-05 00:10:00|791.7|791.1|790.7|790.1|791.7|791.1|790.3|789.7|88
1651709700000|2022-05-05 00:15:00|790.8|790.2|792.1|791.5|793|792.4|790.8|790.2|504
1651710000000|2022-05-05 00:20:00|792.2|791.6|791.9|791.3|792.6|792|791.9|791.3|105
1651710300000|2022-05-05 00:25:00|791.5|790.9|792|791.4|792.4|791.8|791.4|790.8|42
1651710600000|2022-05-05 00:30:00|792.1|791.5|791.4|790.8|792.1|791.5|791.4|790.8|33
1651710900000|2022-05-05 00:35:00|791.3|790.7|791.2|790.6|791.4|790.8|791.2|790.6|47
1651711200000|2022-05-05 00:40:00|791.3|790.7|791.7|791.1|791.9|791.3|791.2|790.6|52
1651711500000|2022-05-05 00:45:00|791.6|791|791.9|791.3|792.2|791.6|791.4|790.8|68
1651711800000|2022-05-05 00:50:00|792|791.4|792.1|791.5|792.2|791.6|791.9|791.3|39
1651712100000|2022-05-05 00:55:00|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|25
1651712400000|2022-05-05 01:00:00|792.3|791.7|793.1|792.5|793.3|792.7|792.3|791.7|185
1651712700000|2022-05-05 01:05:00|793|792.4|792.9|792.3|793|792.4|792.6|792|82
1651713000000|2022-05-05 01:10:00|793.1|792.5|793.8|793.2|793.8|793.2|793.1|792.5|189
1651713300000|2022-05-05 01:15:00|794.1|793.5|793.5|792.9|794.1|793.5|793.5|792.9|80
1651713600000|2022-05-05 01:20:00|793.6|793|793.3|792.7|793.6|793|793.3|792.7|22
1651713900000|2022-05-05 01:25:00|793.4|792.8|793.6|793|793.6|793|793.3|792.7|42
1651714200000|2022-05-05 01:30:00|793.5|792.9|793.3|792.7|793.5|792.9|793.1|792.5|48
1651714500000|2022-05-05 01:35:00|793.2|792.6|793.1|792.5|793.3|792.7|793.1|792.5|34
1651714800000|2022-05-05 01:40:00|793|792.4|793.3|792.7|793.3|792.7|793|792.4|40
1651715100000|2022-05-05 01:45:00|793.2|792.6|792.8|792.2|793.2|792.6|792.8|792.2|44
1651715400000|2022-05-05 01:50:00|792.6|792|792.1|791.5|792.6|792|791.9|791.3|43
1651715700000|2022-05-05 01:55:00|792|791.4|791.9|791.3|792.1|791.5|791.7|791.1|42
1651716000000|2022-05-05 02:00:00|791.6|791|791.8|791.2|792.1|791.5|791.6|791|20
1651716300000|2022-05-05 02:05:00|792.3|791.7|792.4|791.8|792.5|791.9|792.3|791.7|62
1651716600000|2022-05-05 02:10:00|792.5|791.9|792.8|792.2|792.8|792.2|792|791.4|24
1651716900000|2022-05-05 02:15:00|792.7|792.1|792.8|792.2|793|792.4|792.6|792|15
1651717200000|2022-05-05 02:20:00|||||||||22
1651717500000|2022-05-05 02:25:00|||||||||14
1651717800000|2022-05-05 02:30:00|||||||||22
1651718100000|2022-05-05 02:35:00|792.7|792.1|793|792.4|793|792.4|792.5|791.9|28
1651718400000|2022-05-05 02:40:00|792.9|792.3|793.5|792.9|793.6|793|792.8|792.2|49
1651718700000|2022-05-05 02:45:00|793.4|792.8|793.5|792.9|793.5|792.9|793.3|792.7|39
1651719000000|2022-05-05 02:50:00|793.7|793.1|793.8|793.2|793.8|793.2|793.5|792.9|18
1651719300000|2022-05-05 02:55:00|793.5|792.9|794.3|793.7|794.4|793.8|793.5|792.9|126
1651719600000|2022-05-05 03:00:00|794|793.4|794|793.4|794.2|793.6|794|793.4|18
1651719900000|2022-05-05 03:05:00|793.8|793.2|793.7|793.1|793.8|793.2|793.5|792.9|32
1651720200000|2022-05-05 03:10:00|793.8|793.2|794.3|793.7|794.3|793.7|793.6|793|28
1651720500000|2022-05-05 03:15:00|794.4|793.8|794.2|793.6|794.4|793.8|794|793.4|19
1651720800000|2022-05-05 03:20:00|794|793.4|793.6|793|794.3|793.7|793.6|793|42
1651721100000|2022-05-05 03:25:00|793.7|793.1|793.8|793.2|793.8|793.2|793.5|792.9|15
1651721400000|2022-05-05 03:30:00|793.7|793.1|793.6|793|793.7|793.1|793.3|792.7|51
1651721700000|2022-05-05 03:35:00|793.7|793.1|793.8|793.2|793.9|793.3|793.6|793|15
1651722000000|2022-05-05 03:40:00|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|5
1651722300000|2022-05-05 03:45:00|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|36
1651722600000|2022-05-05 03:50:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|7
1651722900000|2022-05-05 03:55:00|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|4
1651723200000|2022-05-05 04:00:00|793.5|792.9|793.5|792.9|793.6|793|793.5|792.9|5
1651723500000|2022-05-05 04:05:00|||||||||6
1651723800000|2022-05-05 04:10:00|793.6|793|793.5|792.9|793.8|793.2|793.5|792.9|17
1651724100000|2022-05-05 04:15:00|793.6|793|793.3|792.7|793.7|793.1|793.3|792.7|2
1651724400000|2022-05-05 04:20:00|793.4|792.8|793.7|793.1|793.7|793.1|793.4|792.8|8
1651724700000|2022-05-05 04:25:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|9
1651725000000|2022-05-05 04:30:00|794|793.4|794|793.4|794|793.4|793.7|793.1|14
1651725300000|2022-05-05 04:35:00|793.9|793.3|794|793.4|794|793.4|793.8|793.2|16
1651725600000|2022-05-05 04:40:00|793.9|793.3|793.9|793.3|793.9|793.3|793.8|793.2|26
1651725900000|2022-05-05 04:45:00|793.8|793.2|793.8|793.2|793.8|793.2|793.6|793|5
1651726200000|2022-05-05 04:50:00|793.7|793.1|793.8|793.2|793.8|793.2|793.6|793|14
1651726500000|2022-05-05 04:55:00|793.7|793.1|793.8|793.2|793.8|793.2|793.6|793|10
1651726800000|2022-05-05 05:00:00|793.7|793.1|793.8|793.2|793.9|793.3|793.6|793|11
1651727100000|2022-05-05 05:05:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|41
1651727400000|2022-05-05 05:10:00|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|12
1651727700000|2022-05-05 05:15:00|||||||||6
1651728000000|2022-05-05 05:20:00|793.6|793|793.9|793.3|793.9|793.3|793.6|793|28
1651728300000|2022-05-05 05:25:00|793.8|793.2|794|793.4|794|793.4|793.8|793.2|15
1651728600000|2022-05-05 05:30:00|794.1|793.5|794.8|794.2|794.8|794.2|794.1|793.5|62
1651728900000|2022-05-05 05:35:00|795.2|794.6|795.3|794.7|795.5|794.9|795.1|794.5|145
1651729200000|2022-05-05 05:40:00|795.2|794.6|795.3|794.7|795.3|794.7|795|794.4|42
1651729500000|2022-05-05 05:45:00|795.2|794.6|794.8|794.2|795.2|794.6|794.8|794.2|32
1651729800000|2022-05-05 05:50:00|794.7|794.1|794.6|794|794.8|794.2|794.5|793.9|31
1651730100000|2022-05-05 05:55:00|794.4|793.8|794.3|793.7|794.4|793.8|793.7|793.1|42
1651730400000|2022-05-05 06:00:00|794.2|793.6|794|793.4|794.2|793.6|793.8|793.2|42
1651730700000|2022-05-05 06:05:00|793.9|793.3|793.6|793|794|793.4|793.5|792.9|86
1651731000000|2022-05-05 06:10:00|793.4|792.8|793.3|792.7|793.8|793.2|793.3|792.7|118
1651731300000|2022-05-05 06:15:00|793.8|793.2|793.5|792.9|793.8|793.2|793.5|792.9|54
1651731600000|2022-05-05 06:20:00|793.4|792.8|793.4|792.8|793.4|792.8|793|792.4|25
1651731900000|2022-05-05 06:25:00|793.3|792.7|792.8|792.2|793.3|792.7|792.8|792.2|56
1651732200000|2022-05-05 06:30:00|792.5|791.9|792.8|792.2|793|792.4|792.3|791.7|125
1651732500000|2022-05-05 06:35:00|792.9|792.3|793.3|792.7|793.4|792.8|792.9|792.3|7
1651732800000|2022-05-05 06:40:00|793|792.4|792.8|792.2|793|792.4|792.1|791.5|43
1651733100000|2022-05-05 06:45:00|792.6|792|792|791.4|792.7|792.1|792|791.4|39
1651733400000|2022-05-05 06:50:00|791.8|791.2|792|791.4|792|791.4|791.8|791.2|38
1651733700000|2022-05-05 06:55:00|791.9|791.3|791|790.4|792|791.4|791|790.4|26
1651734000000|2022-05-05 07:00:00|790.8|790.2|791.1|790.5|791.1|790.5|790.6|790|118
1651734300000|2022-05-05 07:05:00|791|790.4|790.6|790|791.2|790.6|790.6|790|63
1651734600000|2022-05-05 07:10:00|790.3|789.7|790.1|789.5|790.6|790|790.1|789.5|43
1651734900000|2022-05-05 07:15:00|790.3|789.7|790.6|790|790.8|790.2|790.2|789.6|41
1651735200000|2022-05-05 07:20:00|790.5|789.9|790.6|790|790.6|790|790.3|789.7|56
1651735500000|2022-05-05 07:25:00|790.4|789.8|790.3|789.7|790.5|789.9|789.6|789|82
1651735800000|2022-05-05 07:30:00|790.2|789.6|790.2|789.6|790.6|790|789.8|789.2|60
1651736100000|2022-05-05 07:35:00|790.3|789.7|791.1|790.5|791.1|790.5|790.1|789.5|27
1651736400000|2022-05-05 07:40:00|791.3|790.7|791.1|790.5|791.8|791.2|791.1|790.5|48
1651736700000|2022-05-05 07:45:00|790.8|790.2|791.1|790.5|791.2|790.6|790.6|790|48
1651737000000|2022-05-05 07:50:00|791|790.4|792.2|791.6|792.2|791.6|790.8|790.2|81
1651737300000|2022-05-05 07:55:00|792.3|791.7|791.5|790.9|792.6|792|791.4|790.8|66
1651737600000|2022-05-05 08:00:00|791.6|791|790.9|790.3|791.6|791|790.7|790.1|53
1651737900000|2022-05-05 08:05:00|791|790.4|790.9|790.3|791.4|790.8|790.4|789.8|63
1651738200000|2022-05-05 08:10:00|790.8|790.2|790.4|789.8|791.1|790.5|790.4|789.8|34
1651738500000|2022-05-05 08:15:00|790.3|789.7|789.7|789.1|790.4|789.8|789.7|789.1|56
1651738800000|2022-05-05 08:20:00|789.4|788.8|788.7|788.1|789.4|788.8|788.7|788.1|85
1651739100000|2022-05-05 08:25:00|788.4|787.8|788.9|788.3|789.1|788.5|788.4|787.8|137
1651739400000|2022-05-05 08:30:00|789.1|788.5|789.2|788.6|789.4|788.8|788.9|788.3|65
1651739700000|2022-05-05 08:35:00|788.9|788.3|789.2|788.6|789.4|788.8|788.9|788.3|111
1651740000000|2022-05-05 08:40:00|789|788.4|787.9|787.3|789|788.4|787.7|787.1|195
1651740300000|2022-05-05 08:45:00|787.7|787.1|788.6|788|788.6|788|787.7|787.1|59
1651740600000|2022-05-05 08:50:00|788.7|788.1|788.5|787.9|788.9|788.3|788.4|787.8|44
1651740900000|2022-05-05 08:55:00|788.4|787.8|788.5|787.9|788.6|788|788.1|787.5|56
1651741200000|2022-05-05 09:00:00|788.6|788|789|788.4|789.4|788.8|788.4|787.8|46
1651741500000|2022-05-05 09:05:00|788.9|788.3|789.7|789.1|789.7|789.1|788.7|788.1|60
1651741800000|2022-05-05 09:10:00|789.6|789|789.3|788.7|789.6|789|789.1|788.5|34
1651742100000|2022-05-05 09:15:00|789.4|788.8|788.8|788.2|789.4|788.8|788.7|788.1|31
1651742400000|2022-05-05 09:20:00|788.9|788.3|788.4|787.8|788.9|788.3|788.2|787.6|54
1651742700000|2022-05-05 09:25:00|788.5|787.9|788.8|788.2|789.1|788.5|788.5|787.9|94
1651743000000|2022-05-05 09:30:00|788.7|788.1|789.1|788.5|789.4|788.8|788.7|788.1|52
1651743300000|2022-05-05 09:35:00|789.4|788.8|789.1|788.5|789.4|788.8|789|788.4|26
1651743600000|2022-05-05 09:40:00|789.2|788.6|790.3|789.7|790.3|789.7|789.2|788.6|152
1651743900000|2022-05-05 09:45:00|790.2|789.6|790.5|789.9|790.6|790|790.1|789.5|51
1651744200000|2022-05-05 09:50:00|790.6|790|791.1|790.5|791.1|790.5|790.5|789.9|71
1651744500000|2022-05-05 09:55:00|791.2|790.6|791.8|791.2|791.8|791.2|791.2|790.6|124
1651744800000|2022-05-05 10:00:00|791.5|790.9|791.8|791.2|792|791.4|791.5|790.9|78
1651745100000|2022-05-05 10:05:00|791.5|790.9|791.8|791.2|791.8|791.2|791.2|790.6|147
1651745400000|2022-05-05 10:10:00|791.9|791.3|792.7|792.1|792.7|792.1|791.9|791.3|115
1651745700000|2022-05-05 10:15:00|792.5|791.9|792.3|791.7|792.5|791.9|792|791.4|30
1651746000000|2022-05-05 10:20:00|792.2|791.6|791.8|791.2|792.2|791.6|791.7|791.1|38
1651746300000|2022-05-05 10:25:00|791.6|791|791.4|790.8|791.8|791.2|791.3|790.7|37
1651746600000|2022-05-05 10:30:00|791.5|790.9|792|791.4|792|791.4|791.3|790.7|30
1651746900000|2022-05-05 10:35:00|792.2|791.6|791.3|790.7|792.2|791.6|791.3|790.7|57
1651747200000|2022-05-05 10:40:00|791.2|790.6|790.6|790|791.2|790.6|790.6|790|54
1651747500000|2022-05-05 10:45:00|790.5|789.9|790.7|790.1|790.7|790.1|790.4|789.8|11
1651747800000|2022-05-05 10:50:00|790.6|790|790.8|790.2|790.8|790.2|790.4|789.8|51
1651748100000|2022-05-05 10:55:00|790.9|790.3|790.9|790.3|791.3|790.7|790.5|789.9|60
1651748400000|2022-05-05 11:00:00|790.8|790.2|790.4|789.8|791.1|790.5|790.3|789.7|11
1651748700000|2022-05-05 11:05:00|790.5|789.9|790.7|790.1|791.4|790.8|790.5|789.9|48
1651749000000|2022-05-05 11:10:00|790.5|789.9|790.7|790.1|791.2|790.6|790.5|789.9|37
1651749300000|2022-05-05 11:15:00|790.6|790|790.3|789.7|791.2|790.6|790.2|789.6|83
1651749600000|2022-05-05 11:20:00|790.5|789.9|791.5|790.9|791.5|790.9|790.5|789.9|69
1651749900000|2022-05-05 11:25:00|791.3|790.7|791.2|790.6|791.5|790.9|791|790.4|46
1651750200000|2022-05-05 11:30:00|791.1|790.5|791.7|791.1|791.7|791.1|790.7|790.1|77
1651750500000|2022-05-05 11:35:00|791.6|791|791.5|790.9|791.7|791.1|791.2|790.6|21
1651750800000|2022-05-05 11:40:00|791.3|790.7|791.5|790.9|791.5|790.9|791.2|790.6|29
1651751100000|2022-05-05 11:45:00|792.1|791.5|792.2|791.6|792.4|791.8|792.1|791.5|70
1651751400000|2022-05-05 11:50:00|792.1|791.5|792.9|792.3|793.1|792.5|792.1|791.5|101
1651751700000|2022-05-05 11:55:00|793|792.4|793.6|793|793.9|793.3|792.7|792.1|147
1651752000000|2022-05-05 12:00:00|793.1|792.5|793.4|792.8|793.7|793.1|793.1|792.5|192
1651752300000|2022-05-05 12:05:00|793.2|792.6|792.4|791.8|793.2|792.6|792.2|791.6|114
1651752600000|2022-05-05 12:10:00|792.3|791.7|791.7|791.1|792.3|791.7|791.7|791.1|64
1651752900000|2022-05-05 12:15:00|791.8|791.2|792.4|791.8|792.4|791.8|791.7|791.1|77
1651753200000|2022-05-05 12:20:00|792.1|791.5|792.4|791.8|792.4|791.8|791.9|791.3|31
1651753500000|2022-05-05 12:25:00|792.5|791.9|792|791.4|792.9|792.3|792|791.4|102
1651753800000|2022-05-05 12:30:00|792.1|791.5|792.9|792.3|792.9|792.3|792|791.4|60
1651754100000|2022-05-05 12:35:00|792.6|792|792.6|792|792.6|792|792.1|791.5|98
1651754400000|2022-05-05 12:40:00|792.9|792.3|792.5|791.9|793.3|792.7|792.4|791.8|111
1651757400000|2022-05-05 13:30:00|792|791.4|790.7|790.1|792.8|792.2|787.3|786.7|2614
1651757700000|2022-05-05 13:35:00|790.9|790.3|790.2|789.6|791.7|791.1|789.7|789.1|985
1651758000000|2022-05-05 13:40:00|790.3|789.7|790.7|790.1|792.1|791.5|790.2|789.6|1933
1651758300000|2022-05-05 13:45:00|790.8|790.2|791.7|791.1|792.2|791.6|790.7|790.1|513
1651758600000|2022-05-05 13:50:00|791.6|791|790.5|789.9|791.6|791|790.1|789.5|586
1651758900000|2022-05-05 13:55:00|790.3|789.7|788.3|787.7|790.3|789.7|788.1|787.5|508
1651759200000|2022-05-05 14:00:00|788.1|787.5|788.5|787.9|789.8|789.2|788.1|787.5|782
1651759500000|2022-05-05 14:05:00|788.6|788|788.3|787.7|789.8|789.2|788.3|787.7|537
1651759800000|2022-05-05 14:10:00|788.6|788|786.4|785.8|789.1|788.5|786.1|785.5|934
1651760100000|2022-05-05 14:15:00|786.6|786|787.4|786.8|787.4|786.8|785.9|785.3|586
1651760400000|2022-05-05 14:20:00|787.6|787|785.7|785.1|787.6|787|785.7|785.1|759
1651760700000|2022-05-05 14:25:00|785.9|785.3|785.4|784.8|785.9|785.3|785.2|784.6|510
1651761000000|2022-05-05 14:30:00|785.5|784.9|786.6|786|786.6|786|785|784.4|609
1651761300000|2022-05-05 14:35:00|786.5|785.9|786.9|786.3|787.5|786.9|786.1|785.5|568
1651761600000|2022-05-05 14:40:00|786.8|786.2|787.6|787|787.6|787|786.6|786|477
1651761900000|2022-05-05 14:45:00|787.8|787.2|786.1|785.5|788.1|787.5|786.1|785.5|603
1651762200000|2022-05-05 14:50:00|786.2|785.6|786.3|785.7|786.3|785.7|785.2|784.6|616
1651762500000|2022-05-05 14:55:00|786.1|785.5|788.3|787.7|788.4|787.8|786|785.4|537
1651762800000|2022-05-05 15:00:00|788.4|787.8|787.7|787.1|789.4|788.8|787.5|786.9|588
1651763100000|2022-05-05 15:05:00|787.8|787.2|786.1|785.5|787.8|787.2|786.1|785.5|651
1651763400000|2022-05-05 15:10:00|786|785.4|785.8|785.2|786.1|785.5|784.8|784.2|992
1651763700000|2022-05-05 15:15:00|785.9|785.3|787.2|786.6|787.5|786.9|785.8|785.2|417
1651764000000|2022-05-05 15:20:00|787.1|786.5|788.4|787.8|788.7|788.1|786.9|786.3|438
1651764300000|2022-05-05 15:25:00|788.5|787.9|787.9|787.3|788.6|788|787.4|786.8|329
1651764600000|2022-05-05 15:30:00|787.7|787.1|787.2|786.6|788.4|787.8|787.2|786.6|464
1651764900000|2022-05-05 15:35:00|787|786.4|788.1|787.5|788.2|787.6|787|786.4|348
1651765200000|2022-05-05 15:40:00|788.2|787.6|789.2|788.6|789.4|788.8|788.2|787.6|813
1651765500000|2022-05-05 15:45:00|789|788.4|788|787.4|789.5|788.9|787.9|787.3|486
1651765800000|2022-05-05 15:50:00|788.1|787.5|788|787.4|788.2|787.6|786.7|786.1|817
1651766100000|2022-05-05 15:55:00|787.9|787.3|789.2|788.6|790|789.4|787.2|786.6|769
1651766400000|2022-05-05 16:00:00|789|788.4|788.2|787.6|789.4|788.8|788.2|787.6|476
1651766700000|2022-05-05 16:05:00|788.5|787.9|787.6|787|788.5|787.9|787.5|786.9|363
1651767000000|2022-05-05 16:10:00|787.7|787.1|787.5|786.9|788.5|787.9|787.2|786.6|425
1651767300000|2022-05-05 16:15:00|787.7|787.1|787|786.4|788.5|787.9|787|786.4|623
1651767600000|2022-05-05 16:20:00|786.8|786.2|786.3|785.7|787|786.4|785.5|784.9|685
1651767900000|2022-05-05 16:25:00|786.4|785.8|786.3|785.7|787|786.4|786.3|785.7|407
1651768200000|2022-05-05 16:30:00|786.5|785.9|787.9|787.3|788.9|788.3|786.5|785.9|1454
1651768500000|2022-05-05 16:35:00|788.4|787.8|787.7|787.1|788.9|788.3|787.7|787.1|478
1651768800000|2022-05-05 16:40:00|787.8|787.2|788.4|787.8|788.6|788|787.7|787.1|371
1651769100000|2022-05-05 16:45:00|788.6|788|788.6|788|789.1|788.5|788.3|787.7|502
1651769400000|2022-05-05 16:50:00|788.8|788.2|788.3|787.7|788.8|788.2|788.1|787.5|357
1651769700000|2022-05-05 16:55:00|788.6|788|788.6|788|788.8|788.2|788.3|787.7|318
1651770000000|2022-05-05 17:00:00|788.5|787.9|788.5|787.9|788.8|788.2|788.1|787.5|528
1651770300000|2022-05-05 17:05:00|788.8|788.2|788.8|788.2|789.3|788.7|788.1|787.5|624
1651770600000|2022-05-05 17:10:00|789|788.4|789.3|788.7|789.3|788.7|788.8|788.2|289
1651770900000|2022-05-05 17:15:00|789.5|788.9|789.5|788.9|789.8|789.2|789.5|788.9|444
1651771200000|2022-05-05 17:20:00|789.3|788.7|789|788.4|789.6|789|789|788.4|189
1651771500000|2022-05-05 17:25:00|788.9|788.3|789.2|788.6|789.2|788.6|788.4|787.8|389
1651771800000|2022-05-05 17:30:00|789|788.4|788.5|787.9|789|788.4|788.3|787.7|365
1651772100000|2022-05-05 17:35:00|788.6|788|788.2|787.6|788.7|788.1|788.2|787.6|329
1651772400000|2022-05-05 17:40:00|788.4|787.8|789.8|789.2|789.8|789.2|788.3|787.7|624
1651772700000|2022-05-05 17:45:00|790|789.4|789.4|788.8|790|789.4|789.1|788.5|718
1651773000000|2022-05-05 17:50:00|789.5|788.9|788.9|788.3|789.6|789|788.5|787.9|697
1651773300000|2022-05-05 17:55:00|789|788.4|789.4|788.8|789.6|789|788.9|788.3|662
1651773600000|2022-05-05 18:00:00|789.6|789|790.8|790.2|790.8|790.2|789.2|788.6|686
1651773900000|2022-05-05 18:05:00|790.6|790|791.2|790.6|791.4|790.8|790.3|789.7|1602
1651774200000|2022-05-05 18:10:00|791.3|790.7|791.2|790.6|791.6|791|790.5|789.9|4227
1651774500000|2022-05-05 18:15:00|791.4|790.8|790.1|789.5|791.4|790.8|790.1|789.5|1264
1651795200000|2022-05-06 00:00:00|789.8|789.2|788.6|788|789.9|789.3|788|787.4|274
1651795500000|2022-05-06 00:05:00|788.7|788.1|788.2|787.6|788.9|788.3|787.7|787.1|170
1651795800000|2022-05-06 00:10:00|788.1|787.5|788.4|787.8|788.7|788.1|787.9|787.3|52
1651796100000|2022-05-06 00:15:00|788.3|787.7|788.3|787.7|788.4|787.8|787.8|787.2|50
1651796400000|2022-05-06 00:20:00|788.4|787.8|787.9|787.3|788.4|787.8|787.9|787.3|53
1651796700000|2022-05-06 00:25:00|787.8|787.2|787|786.4|787.8|787.2|786.9|786.3|71
1651797000000|2022-05-06 00:30:00|787.1|786.5|787|786.4|787.1|786.5|786.6|786|43
1651797300000|2022-05-06 00:35:00|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|9
1651797600000|2022-05-06 00:40:00|787.2|786.6|787|786.4|787.3|786.7|786.8|786.2|47
1651797900000|2022-05-06 00:45:00|786.9|786.3|787.1|786.5|787.1|786.5|786.7|786.1|36
1651798200000|2022-05-06 00:50:00|786.9|786.3|786.8|786.2|787.1|786.5|786.8|786.2|77
1651798500000|2022-05-06 00:55:00|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|16
1651798800000|2022-05-06 01:00:00|786.8|786.2|786.6|786|786.8|786.2|786.3|785.7|92
1651799100000|2022-05-06 01:05:00|786.5|785.9|785.8|785.2|786.5|785.9|785.3|784.7|113
1651799400000|2022-05-06 01:10:00|785.7|785.1|785.8|785.2|786.1|785.5|785.7|785.1|57
1651799700000|2022-05-06 01:15:00|785.7|785.1|785.8|785.2|785.8|785.2|785.4|784.8|75
1651800000000|2022-05-06 01:20:00|785.7|785.1|785.3|784.7|785.7|785.1|785.3|784.7|58
1651800300000|2022-05-06 01:25:00|785.5|784.9|785.3|784.7|785.5|784.9|785|784.4|121
1651800600000|2022-05-06 01:30:00|785.2|784.6|784.8|784.2|785.3|784.7|784.8|784.2|86
1651800900000|2022-05-06 01:35:00|784.6|784|784|783.4|784.8|784.2|784|783.4|176
1651801200000|2022-05-06 01:40:00|784.1|783.5|784.3|783.7|784.7|784.1|784|783.4|87
1651801500000|2022-05-06 01:45:00|784.2|783.6|784.4|783.8|784.5|783.9|784.2|783.6|46
1651801800000|2022-05-06 01:50:00|784.3|783.7|785.1|784.5|785.1|784.5|784.2|783.6|73
1651802100000|2022-05-06 01:55:00|785|784.4|784.7|784.1|785|784.4|784.5|783.9|41
1651802400000|2022-05-06 02:00:00|784.5|783.9|784.4|783.8|784.5|783.9|784.1|783.5|63
1651802700000|2022-05-06 02:05:00|784.3|783.7|784.4|783.8|784.5|783.9|784.3|783.7|53
1651803000000|2022-05-06 02:10:00|784.5|783.9|784.8|784.2|784.8|784.2|784.4|783.8|76
1651803300000|2022-05-06 02:15:00|784.6|784|784.2|783.6|784.8|784.2|784|783.4|100
1651803600000|2022-05-06 02:20:00|784|783.4|784.2|783.6|784.2|783.6|784|783.4|71
1651803900000|2022-05-06 02:25:00|784.3|783.7|784.7|784.1|784.9|784.3|784.3|783.7|24
1651804200000|2022-05-06 02:30:00|784.9|784.3|784.9|784.3|785.2|784.6|784.9|784.3|37
1651804500000|2022-05-06 02:35:00|784.8|784.2|784.3|783.7|784.9|784.3|784.3|783.7|34
1651804800000|2022-05-06 02:40:00|784.2|783.6|784|783.4|784.2|783.6|783.8|783.2|61
1651805100000|2022-05-06 02:45:00|783.9|783.3|784.2|783.6|784.2|783.6|783.7|783.1|27
1651805400000|2022-05-06 02:50:00|784|783.4|783.9|783.3|784|783.4|783.8|783.2|19
1651805700000|2022-05-06 02:55:00|783.8|783.2|784.2|783.6|784.2|783.6|783.7|783.1|22
1651806000000|2022-05-06 03:00:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|12
1651806300000|2022-05-06 03:05:00|784|783.4|783.9|783.3|784.2|783.6|783.8|783.2|20
1651806600000|2022-05-06 03:10:00|783.8|783.2|783.8|783.2|783.9|783.3|783.7|783.1|30
1651806900000|2022-05-06 03:15:00|783.7|783.1|784|783.4|784.2|783.6|783.7|783.1|24
1651807200000|2022-05-06 03:20:00|783.9|783.3|783.9|783.3|784.2|783.6|783.9|783.3|27
1651807500000|2022-05-06 03:25:00|784|783.4|783.9|783.3|784|783.4|783.7|783.1|64
1651807800000|2022-05-06 03:30:00|||||||||3
1651808100000|2022-05-06 03:35:00|||||||||9
1651808400000|2022-05-06 03:40:00|784|783.4|783.8|783.2|784|783.4|783.6|783|61
1651808700000|2022-05-06 03:45:00|783.6|783|783.6|783|783.9|783.3|783.6|783|28
1651809000000|2022-05-06 03:50:00|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|41
1651809300000|2022-05-06 03:55:00|||||||||17
1651809600000|2022-05-06 04:00:00|||||||||21
1651809900000|2022-05-06 04:05:00|783.6|783|783.9|783.3|783.9|783.3|783.6|783|121
1651810200000|2022-05-06 04:10:00|783.8|783.2|784.4|783.8|784.4|783.8|783.7|783.1|74
1651810500000|2022-05-06 04:15:00|784.3|783.7|784.2|783.6|784.4|783.8|784.1|783.5|45
1651810800000|2022-05-06 04:20:00|784.3|783.7|784.6|784|784.6|784|784.2|783.6|11
1651811100000|2022-05-06 04:25:00|784.5|783.9|784.7|784.1|784.7|784.1|784.4|783.8|33
1651811400000|2022-05-06 04:30:00|784.6|784|784.9|784.3|784.9|784.3|784.6|784|31
1651811700000|2022-05-06 04:35:00|784.8|784.2|784.6|784|784.8|784.2|784.6|784|8
1651812000000|2022-05-06 04:40:00|||||||||11
1651812300000|2022-05-06 04:45:00|784.5|783.9|784.3|783.7|784.6|784|784.3|783.7|12
1651812600000|2022-05-06 04:50:00|784.6|784|784.8|784.2|784.9|784.3|784.3|783.7|99
1651812900000|2022-05-06 04:55:00|785.1|784.5|785|784.4|785.1|784.5|785|784.4|10
1651813200000|2022-05-06 05:00:00|784.9|784.3|784.8|784.2|785.1|784.5|784.6|784|19
1651813500000|2022-05-06 05:05:00|784.7|784.1|784.6|784|784.7|784.1|784.3|783.7|38
1651813800000|2022-05-06 05:10:00|784.5|783.9|784.3|783.7|784.6|784|784.3|783.7|17
1651814100000|2022-05-06 05:15:00|784.4|783.8|784.3|783.7|784.6|784|784.3|783.7|19
1651814400000|2022-05-06 05:20:00|784.4|783.8|784.8|784.2|784.8|784.2|784.4|783.8|14
1651814700000|2022-05-06 05:25:00|784.7|784.1|784.6|784|784.7|784.1|784.3|783.7|22
1651815000000|2022-05-06 05:30:00|784.5|783.9|784.8|784.2|784.8|784.2|784.4|783.8|22
1651815300000|2022-05-06 05:35:00|784.7|784.1|784.7|784.1|784.8|784.2|784.4|783.8|16
1651815600000|2022-05-06 05:40:00|784.8|784.2|784.3|783.7|784.8|784.2|784.3|783.7|3
1651815900000|2022-05-06 05:45:00|784.1|783.5|784.3|783.7|784.3|783.7|784|783.4|68
1651816200000|2022-05-06 05:50:00|784.1|783.5|784.1|783.5|784.2|783.6|783.8|783.2|18
1651816500000|2022-05-06 05:55:00|784|783.4|784.2|783.6|784.2|783.6|783.8|783.2|22
1651816800000|2022-05-06 06:00:00|784.3|783.7|784.3|783.7|784.3|783.7|784|783.4|24
1651817100000|2022-05-06 06:05:00|784.4|783.8|784.4|783.8|784.6|784|784.3|783.7|24
1651817400000|2022-05-06 06:10:00|784.5|783.9|784.2|783.6|784.5|783.9|784.1|783.5|11
1651817700000|2022-05-06 06:15:00|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|28
1651818000000|2022-05-06 06:20:00|783.9|783.3|784.1|783.5|784.1|783.5|783.8|783.2|23
1651818300000|2022-05-06 06:25:00|784|783.4|783.9|783.3|784|783.4|783.9|783.3|13
1651818600000|2022-05-06 06:30:00|784.1|783.5|784.1|783.5|784.2|783.6|783.9|783.3|79
1651818900000|2022-05-06 06:35:00|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|40
1651819200000|2022-05-06 06:40:00|784|783.4|784.1|783.5|784.1|783.5|783.9|783.3|46
1651819500000|2022-05-06 06:45:00|784|783.4|783.9|783.3|784.1|783.5|783.8|783.2|36
1651819800000|2022-05-06 06:50:00|783.6|783|783.6|783|783.6|783|783.3|782.7|54
1651820100000|2022-05-06 06:55:00|783.4|782.8|783|782.4|783.6|783|783|782.4|155
1651820400000|2022-05-06 07:00:00|782.3|781.7|781.8|781.2|782.8|782.2|781.7|781.1|192
1651820700000|2022-05-06 07:05:00|781.9|781.3|782.1|781.5|782.4|781.8|781.9|781.3|89
1651821000000|2022-05-06 07:10:00|782|781.4|781.6|781|782|781.4|781.4|780.8|191
1651821300000|2022-05-06 07:15:00|781.7|781.1|781.4|780.8|781.9|781.3|781.4|780.8|45
1651821600000|2022-05-06 07:20:00|781.5|780.9|781.5|780.9|782|781.4|781.4|780.8|206
1651821900000|2022-05-06 07:25:00|781.4|780.8|781.5|780.9|781.5|780.9|781.2|780.6|156
1651822200000|2022-05-06 07:30:00|781.4|780.8|781|780.4|781.4|780.8|780.8|780.2|172
1651822500000|2022-05-06 07:35:00|780.9|780.3|780.3|779.7|780.9|780.3|780.3|779.7|146
1651822800000|2022-05-06 07:40:00|780.5|779.9|780.8|780.2|780.8|780.2|780.3|779.7|155
1651823100000|2022-05-06 07:45:00|781.1|780.5|781.1|780.5|781.1|780.5|780.6|780|40
1651823400000|2022-05-06 07:50:00|780.8|780.2|780.9|780.3|781.1|780.5|780.8|780.2|51
1651823700000|2022-05-06 07:55:00|781|780.4|780.9|780.3|781.1|780.5|780.8|780.2|45
1651824000000|2022-05-06 08:00:00|780.8|780.2|780.8|780.2|781.1|780.5|780.7|780.1|81
1651824300000|2022-05-06 08:05:00|781|780.4|780.7|780.1|781.1|780.5|780.6|780|135
1651824600000|2022-05-06 08:10:00|780.8|780.2|781|780.4|781.1|780.5|780.7|780.1|57
1651824900000|2022-05-06 08:15:00|780.9|780.3|781.8|781.2|781.8|781.2|780.9|780.3|91
1651825200000|2022-05-06 08:20:00|781.6|781|781.6|781|781.8|781.2|781.6|781|56
1651825500000|2022-05-06 08:25:00|781.7|781.1|781.8|781.2|781.8|781.2|781.6|781|36
1651825800000|2022-05-06 08:30:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|57
1651826100000|2022-05-06 08:35:00|782.3|781.7|782.3|781.7|782.5|781.9|782.3|781.7|62
1651826400000|2022-05-06 08:40:00|782.5|781.9|782.3|781.7|782.5|781.9|782|781.4|48
1651826700000|2022-05-06 08:45:00|782.5|781.9|782.6|782|782.6|782|782.3|781.7|75
1651827000000|2022-05-06 08:50:00|782.5|781.9|782.2|781.6|782.6|782|782.2|781.6|48
1651827300000|2022-05-06 08:55:00|782.1|781.5|781.8|781.2|782.2|781.6|781.8|781.2|49
1651827600000|2022-05-06 09:00:00|781.9|781.3|781.1|780.5|781.9|781.3|781.1|780.5|57
1651827900000|2022-05-06 09:05:00|781|780.4|781.4|780.8|781.4|780.8|781|780.4|27
1651828200000|2022-05-06 09:10:00|781.6|781|781.6|781|781.9|781.3|781.6|781|28
1651828500000|2022-05-06 09:15:00|781.7|781.1|782.2|781.6|782.2|781.6|781.7|781.1|17
1651828800000|2022-05-06 09:20:00|782.3|781.7|781.4|780.8|782.3|781.7|781.4|780.8|14
1651829100000|2022-05-06 09:25:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|15
1651829400000|2022-05-06 09:30:00|781.3|780.7|781.3|780.7|781.4|780.8|781.1|780.5|25
1651829700000|2022-05-06 09:35:00|781.4|780.8|781.3|780.7|781.6|781|781.3|780.7|47
1651830000000|2022-05-06 09:40:00|781.5|780.9|782|781.4|782.6|782|781.3|780.7|89
1651830300000|2022-05-06 09:45:00|781.9|781.3|781.8|781.2|782.1|781.5|781.8|781.2|11
1651830600000|2022-05-06 09:50:00|781.7|781.1|781.6|781|781.8|781.2|781.3|780.7|16
1651830900000|2022-05-06 09:55:00|781.7|781.1|781.6|781|781.8|781.2|781.6|781|27
1651831200000|2022-05-06 10:00:00|781.7|781.1|781.8|781.2|781.9|781.3|781.6|781|26
1651831500000|2022-05-06 10:05:00|781.9|781.3|781.4|780.8|781.9|781.3|781.3|780.7|83
1651831800000|2022-05-06 10:10:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|47
1651832100000|2022-05-06 10:15:00|781.6|781|781.8|781.2|781.8|781.2|781.6|781|18
1651832400000|2022-05-06 10:20:00|781.6|781|781.6|781|781.6|781|781.4|780.8|53
1651832700000|2022-05-06 10:25:00|781.5|780.9|781.6|781|781.7|781.1|781.4|780.8|86
1651833000000|2022-05-06 10:30:00|781.9|781.3|781.3|780.7|781.9|781.3|781.3|780.7|50
1651833300000|2022-05-06 10:35:00|781.6|781|781.2|780.6|781.6|781|781.1|780.5|83
1651833600000|2022-05-06 10:40:00|781.1|780.5|781.7|781.1|781.7|781.1|781.1|780.5|76
1651833900000|2022-05-06 10:45:00|781.8|781.2|782.1|781.5|782.1|781.5|781.6|781|95
1651834200000|2022-05-06 10:50:00|781.9|781.3|782.1|781.5|782.1|781.5|781.8|781.2|41
1651834500000|2022-05-06 10:55:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|149
1651834800000|2022-05-06 11:00:00|781.6|781|781.7|781.1|781.8|781.2|781.6|781|113
1651835100000|2022-05-06 11:05:00|781.6|781|781.3|780.7|781.8|781.2|781.3|780.7|71
1651835400000|2022-05-06 11:10:00|781.1|780.5|781|780.4|781.1|780.5|780.5|779.9|148
1651835700000|2022-05-06 11:15:00|781.3|780.7|780.5|779.9|781.5|780.9|780.5|779.9|161
1651836000000|2022-05-06 11:20:00|780.6|780|780.6|780|780.7|780.1|780.6|780|102
1651836300000|2022-05-06 11:25:00|||||||||86
1651836600000|2022-05-06 11:30:00|780.3|779.7|780|779.4|780.3|779.7|779.4|778.8|498
1651836900000|2022-05-06 11:35:00|779.9|779.3|780.1|779.5|780.1|779.5|779.8|779.2|62
1651837200000|2022-05-06 11:40:00|780|779.4|780.1|779.5|780.1|779.5|779.9|779.3|66
1651837500000|2022-05-06 11:45:00|780|779.4|780.1|779.5|780.4|779.8|779.9|779.3|217
1651837800000|2022-05-06 11:50:00|780.3|779.7|779.9|779.3|780.4|779.8|779.8|779.2|127
1651838100000|2022-05-06 11:55:00|780|779.4|780.5|779.9|781.1|780.5|780|779.4|140
1651838400000|2022-05-06 12:00:00|780.3|779.7|780.8|780.2|780.9|780.3|780.3|779.7|139
1651838700000|2022-05-06 12:05:00|780.9|780.3|781.1|780.5|781.2|780.6|780.8|780.2|134
1651839000000|2022-05-06 12:10:00|781.2|780.6|781|780.4|781.3|780.7|781|780.4|66
1651839300000|2022-05-06 12:15:00|781.1|780.5|781.4|780.8|781.8|781.2|781.1|780.5|197
1651839600000|2022-05-06 12:20:00|781.9|781.3|781.8|781.2|782.2|781.6|781.6|781|203
1651839900000|2022-05-06 12:25:00|781.7|781.1|781.8|781.2|782.1|781.5|781.6|781|153
1651840200000|2022-05-06 12:30:00|781.7|781.1|782.7|782.1|782.9|782.3|781.5|780.9|293
1651840500000|2022-05-06 12:35:00|782.9|782.3|784.9|784.3|784.9|784.3|782.6|782|413
1651840800000|2022-05-06 12:40:00|784.6|784|784.2|783.6|784.9|784.3|783.7|783.1|308
1651843800000|2022-05-06 13:30:00|783.6|783|781.9|781.3|783.8|783.2|781.7|781.1|2152
1651844100000|2022-05-06 13:35:00|781.8|781.2|780.3|779.7|782.8|782.2|780.2|779.6|1421
1651844400000|2022-05-06 13:40:00|780.5|779.9|774.2|773.6|780.5|779.9|774.2|773.6|4100
1651844700000|2022-05-06 13:45:00|774.4|773.8|773.5|772.9|775.4|774.8|769.9|769.3|4085
1651845000000|2022-05-06 13:50:00|773.4|772.8|772.4|771.8|773.8|773.2|770.9|770.3|1403
1651845300000|2022-05-06 13:55:00|772.5|771.9|774.5|773.9|776.6|776|772.3|771.7|2018
1651845600000|2022-05-06 14:00:00|774.4|773.8|775.2|774.6|775.4|774.8|774|773.4|1232
1651845900000|2022-05-06 14:05:00|775.3|774.7|777.8|777.2|778.1|777.5|775|774.4|1473
1651846200000|2022-05-06 14:10:00|777.6|777|778.7|778.1|779|778.4|777.4|776.8|1034
1651846500000|2022-05-06 14:15:00|778.8|778.2|779.5|778.9|779.7|779.1|778.1|777.5|992
1651846800000|2022-05-06 14:20:00|779.7|779.1|779.5|778.9|780.7|780.1|779|778.4|1014
1651847100000|2022-05-06 14:25:00|779.3|778.7|780|779.4|780.2|779.6|777.3|776.7|971
1651847400000|2022-05-06 14:30:00|779.8|779.2|779.5|778.9|780|779.4|779|778.4|585
1651847700000|2022-05-06 14:35:00|780|779.4|779.2|778.6|780|779.4|779|778.4|647
1651848000000|2022-05-06 14:40:00|778.9|778.3|779.1|778.5|779.7|779.1|778.2|777.6|719
1651848300000|2022-05-06 14:45:00|778.8|778.2|778.5|777.9|779.5|778.9|778.3|777.7|579
1651848600000|2022-05-06 14:50:00|778.4|777.8|778.3|777.7|778.5|777.9|777.5|776.9|688
1651848900000|2022-05-06 14:55:00|778.4|777.8|779|778.4|780|779.4|777.6|777|1038
1651849200000|2022-05-06 15:00:00|778.9|778.3|780|779.4|780.2|779.6|778.8|778.2|859
1651849500000|2022-05-06 15:05:00|779.8|779.2|781.1|780.5|781.6|781|779.1|778.5|902
1651849800000|2022-05-06 15:10:00|781.4|780.8|782.8|782.2|783.3|782.7|781.4|780.8|1034
1651850100000|2022-05-06 15:15:00|783|782.4|780.9|780.3|783.1|782.5|780.4|779.8|805
1651850400000|2022-05-06 15:20:00|781|780.4|781.1|780.5|782.1|781.5|779.7|779.1|870
1651850700000|2022-05-06 15:25:00|781.3|780.7|781.6|781|781.8|781.2|780.9|780.3|462
1651851000000|2022-05-06 15:30:00|781.4|780.8|781.1|780.5|782.1|781.5|780.9|780.3|554
1651851300000|2022-05-06 15:35:00|781|780.4|779.3|778.7|781.1|780.5|779|778.4|576
1651851600000|2022-05-06 15:40:00|779.5|778.9|778.5|777.9|779.5|778.9|778.3|777.7|561
1651851900000|2022-05-06 15:45:00|778.3|777.7|779|778.4|779.4|778.8|778|777.4|615
1651852200000|2022-05-06 15:50:00|778.5|777.9|779.8|779.2|780.2|779.6|778.5|777.9|681
1651852500000|2022-05-06 15:55:00|779.9|779.3|779.2|778.6|780.2|779.6|778.5|777.9|501
1651852800000|2022-05-06 16:00:00|779.3|778.7|779.7|779.1|779.7|779.1|779|778.4|454
1651853100000|2022-05-06 16:05:00|779.4|778.8|779.2|778.6|779.9|779.3|778.9|778.3|352
1651853400000|2022-05-06 16:10:00|779.4|778.8|779.4|778.8|780.1|779.5|778.9|778.3|464
1651853700000|2022-05-06 16:15:00|779.6|779|779.4|778.8|779.6|779|778.9|778.3|310
1651854000000|2022-05-06 16:20:00|779.2|778.6|778.2|777.6|779.4|778.8|778.2|777.6|343
1651854300000|2022-05-06 16:25:00|778.4|777.8|778.8|778.2|779.2|778.6|778.2|777.6|446
1651854600000|2022-05-06 16:30:00|778.7|778.1|777.9|777.3|778.7|778.1|776.9|776.3|627
1651854900000|2022-05-06 16:35:00|777.7|777.1|776.7|776.1|777.7|777.1|776.5|775.9|388
1651855200000|2022-05-06 16:40:00|776.6|776|776.1|775.5|777|776.4|776|775.4|599
1651855500000|2022-05-06 16:45:00|776.2|775.6|776.2|775.6|776.7|776.1|775.6|775|441
1651855800000|2022-05-06 16:50:00|776.4|775.8|776.5|775.9|777.2|776.6|776.2|775.6|388
1651856100000|2022-05-06 16:55:00|776.3|775.7|775.5|774.9|776.3|775.7|775.3|774.7|371
1651856400000|2022-05-06 17:00:00|775.4|774.8|773.1|772.5|775.7|775.1|773|772.4|1216
1651856700000|2022-05-06 17:05:00|773.2|772.6|773.9|773.3|774.8|774.2|773|772.4|434
1651857000000|2022-05-06 17:10:00|774.2|773.6|773.9|773.3|774.7|774.1|773.9|773.3|438
1651857300000|2022-05-06 17:15:00|774.2|773.6|775.4|774.8|775.4|774.8|774.2|773.6|576
1651857600000|2022-05-06 17:20:00|775.1|774.5|774.4|773.8|775.1|774.5|774.2|773.6|522
1651857900000|2022-05-06 17:25:00|774.5|773.9|773.4|772.8|774.5|773.9|772.8|772.2|1355
1651858200000|2022-05-06 17:30:00|773.2|772.6|774|773.4|774.3|773.7|772.9|772.3|841
1651858500000|2022-05-06 17:35:00|774.1|773.5|773.3|772.7|774.3|773.7|773.2|772.6|634
1651858800000|2022-05-06 17:40:00|773.2|772.6|773.3|772.7|773.8|773.2|772.9|772.3|660
1651859100000|2022-05-06 17:45:00|773.1|772.5|772.4|771.8|773.1|772.5|772.4|771.8|969
1651859400000|2022-05-06 17:50:00|772.6|772|772.9|772.3|773.6|773|772.1|771.5|1100
1651859700000|2022-05-06 17:55:00|773.1|772.5|774.2|773.6|774.2|773.6|773.1|772.5|965
1651860000000|2022-05-06 18:00:00|774|773.4|774.1|773.5|774.6|774|773.2|772.6|1641
1651860300000|2022-05-06 18:05:00|774.4|773.8|775.7|775.1|775.7|775.1|774.1|773.5|2174
1651860600000|2022-05-06 18:10:00|775.9|775.3|777.7|777.1|778.2|777.6|775.5|774.9|5132
1651860900000|2022-05-06 18:15:00|777.6|777|779.5|778.9|779.8|779.2|777.2|776.6|2341
1652054400000|2022-05-09 00:00:00|773.1|772.5|772.7|772.1|776|775.4|772.3|771.7|606
1652054700000|2022-05-09 00:05:00|772.8|772.2|771.5|770.9|773.4|772.8|771.4|770.8|224
1652055000000|2022-05-09 00:10:00|771.4|770.8|770.8|770.2|771.5|770.9|770.3|769.7|288
1652055300000|2022-05-09 00:15:00|770.7|770.1|770.6|770|770.8|770.2|770.3|769.7|81
1652055600000|2022-05-09 00:20:00|770.7|770.1|772.3|771.7|772.3|771.7|770.7|770.1|142
1652055900000|2022-05-09 00:25:00|772.4|771.8|774.1|773.5|774.3|773.7|772.1|771.5|187
1652056200000|2022-05-09 00:30:00|773.9|773.3|772|771.4|773.9|773.3|772|771.4|86
1652056500000|2022-05-09 00:35:00|771.9|771.3|773.1|772.5|773.1|772.5|771.9|771.3|58
1652056800000|2022-05-09 00:40:00|773|772.4|772.6|772|773|772.4|772.3|771.7|44
1652057100000|2022-05-09 00:45:00|772.4|771.8|772|771.4|772.4|771.8|771.4|770.8|126
1652057400000|2022-05-09 00:50:00|772.1|771.5|771.4|770.8|772.2|771.6|771.3|770.7|51
1652057700000|2022-05-09 00:55:00|771.5|770.9|771.3|770.7|771.5|770.9|771.1|770.5|43
1652058000000|2022-05-09 01:00:00|771.2|770.6|770.1|769.5|771.2|770.6|769.8|769.2|265
1652058300000|2022-05-09 01:05:00|770|769.4|769.6|769|770.1|769.5|769.6|769|65
1652058600000|2022-05-09 01:10:00|769.7|769.1|769.6|769|770.5|769.9|769.6|769|105
1652058900000|2022-05-09 01:15:00|769.4|768.8|770.4|769.8|770.4|769.8|769.3|768.7|105
1652059200000|2022-05-09 01:20:00|770.6|770|771.3|770.7|771.7|771.1|770.3|769.7|65
1652059500000|2022-05-09 01:25:00|771.2|770.6|767.2|766.6|771.3|770.7|766.6|766|1187
1652059800000|2022-05-09 01:30:00|767.3|766.7|768.3|767.7|768.4|767.8|767|766.4|117
1652060100000|2022-05-09 01:35:00|768.2|767.6|768.5|767.9|769.1|768.5|767.9|767.3|76
1652060400000|2022-05-09 01:40:00|768.6|768|768.4|767.8|768.6|768|767.9|767.3|50
1652060700000|2022-05-09 01:45:00|768.3|767.7|768.6|768|768.8|768.2|768.1|767.5|42
1652061000000|2022-05-09 01:50:00|768.4|767.8|769.1|768.5|769.5|768.9|768.1|767.5|64
1652061300000|2022-05-09 01:55:00|769|768.4|769.8|769.2|769.9|769.3|769|768.4|42
1652061600000|2022-05-09 02:00:00|769.7|769.1|769|768.4|769.7|769.1|769|768.4|15
1652061900000|2022-05-09 02:05:00|768.9|768.3|768.9|768.3|768.9|768.3|768.6|768|33
1652062200000|2022-05-09 02:10:00|769.1|768.5|768.6|768|769.3|768.7|768.6|768|45
1652062500000|2022-05-09 02:15:00|768.5|767.9|768.7|768.1|769.3|768.7|768.4|767.8|37
1652062800000|2022-05-09 02:20:00|768.8|768.2|768.5|767.9|768.8|768.2|768.3|767.7|42
1652063100000|2022-05-09 02:25:00|768.6|768|768|767.4|768.6|768|768|767.4|31
1652063400000|2022-05-09 02:30:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|36
1652063700000|2022-05-09 02:35:00|768.5|767.9|768.2|767.6|768.8|768.2|768.1|767.5|10
1652064000000|2022-05-09 02:40:00|768.1|767.5|768|767.4|768.2|767.6|768|767.4|19
1652064300000|2022-05-09 02:45:00|768.2|767.6|768.4|767.8|768.7|768.1|768.2|767.6|32
1652064600000|2022-05-09 02:50:00|768.5|767.9|768.8|768.2|769|768.4|768.5|767.9|7
1652064900000|2022-05-09 02:55:00|768.6|768|768.5|767.9|768.8|768.2|768.5|767.9|19
1652065200000|2022-05-09 03:00:00|768.4|767.8|768.5|767.9|768.5|767.9|768.2|767.6|31
1652065500000|2022-05-09 03:05:00|768.4|767.8|768|767.4|768.4|767.8|768|767.4|13
1652065800000|2022-05-09 03:10:00|767.8|767.2|768.7|768.1|768.9|768.3|767.8|767.2|33
1652066100000|2022-05-09 03:15:00|768.6|768|768|767.4|768.6|768|768|767.4|20
1652066400000|2022-05-09 03:20:00|768.1|767.5|768.3|767.7|768.6|768|768|767.4|77
1652066700000|2022-05-09 03:25:00|768.2|767.6|768.5|767.9|768.5|767.9|768.1|767.5|35
1652067000000|2022-05-09 03:30:00|768.4|767.8|767.9|767.3|768.4|767.8|767.9|767.3|10
1652067300000|2022-05-09 03:35:00|768|767.4|768.1|767.5|768.1|767.5|767.9|767.3|1
1652067600000|2022-05-09 03:40:00|768.2|767.6|768.1|767.5|768.3|767.7|767.9|767.3|30
1652067900000|2022-05-09 03:45:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|26
1652068200000|2022-05-09 03:50:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1652068500000|2022-05-09 03:55:00|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|6
1652068800000|2022-05-09 04:00:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1652069100000|2022-05-09 04:05:00|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|14
1652069400000|2022-05-09 04:10:00|768.2|767.6|768.1|767.5|768.3|767.7|768.1|767.5|17
1652069700000|2022-05-09 04:15:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1652070000000|2022-05-09 04:20:00|768.3|767.7|767.5|766.9|768.3|767.7|767.4|766.8|44
1652070300000|2022-05-09 04:25:00|767.6|767|767.8|767.2|768|767.4|767.5|766.9|36
1652070600000|2022-05-09 04:30:00|768|767.4|768.4|767.8|768.5|767.9|768|767.4|58
1652070900000|2022-05-09 04:35:00|768.3|767.7|768.5|767.9|768.5|767.9|768.2|767.6|13
1652071200000|2022-05-09 04:40:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|31
1652071500000|2022-05-09 04:45:00|768.3|767.7|769|768.4|769|768.4|768.3|767.7|25
1652071800000|2022-05-09 04:50:00|768.9|768.3|768.9|768.3|769|768.4|768.8|768.2|20
1652072100000|2022-05-09 04:55:00|768.8|768.2|768.6|768|768.8|768.2|768.5|767.9|10
1652072400000|2022-05-09 05:00:00|768.7|768.1|768.6|768|768.7|768.1|768.5|767.9|12
1652072700000|2022-05-09 05:05:00|768.5|767.9|768.2|767.6|768.5|767.9|768.2|767.6|20
1652073000000|2022-05-09 05:10:00|768.4|767.8|769.3|768.7|769.3|768.7|768.2|767.6|36
1652073300000|2022-05-09 05:15:00|769.2|768.6|769.1|768.5|769.2|768.6|769|768.4|22
1652073600000|2022-05-09 05:20:00|769|768.4|768.7|768.1|769.2|768.6|768.7|768.1|23
1652073900000|2022-05-09 05:25:00|768.6|768|769.2|768.6|769.2|768.6|768.5|767.9|35
1652074200000|2022-05-09 05:30:00|769.1|768.5|769.2|768.6|769.2|768.6|768.9|768.3|30
1652074500000|2022-05-09 05:35:00|769.1|768.5|769.2|768.6|769.2|768.6|769|768.4|18
1652074800000|2022-05-09 05:40:00|769.1|768.5|768.7|768.1|769.1|768.5|768.5|767.9|25
1652075100000|2022-05-09 05:45:00|768.6|768|768.8|768.2|768.8|768.2|768.5|767.9|24
1652075400000|2022-05-09 05:50:00|768.7|768.1|768.7|768.1|768.7|768.1|768.3|767.7|22
1652075700000|2022-05-09 05:55:00|768.9|768.3|769|768.4|769|768.4|768.7|768.1|21
1652076000000|2022-05-09 06:00:00|768.9|768.3|768.5|767.9|769|768.4|768.5|767.9|25
1652076300000|2022-05-09 06:05:00|768.4|767.8|767.7|767.1|768.5|767.9|767.5|766.9|67
1652076600000|2022-05-09 06:10:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|11
1652076900000|2022-05-09 06:15:00|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|43
1652077200000|2022-05-09 06:20:00|767.9|767.3|767.4|766.8|767.9|767.3|767.4|766.8|33
1652077500000|2022-05-09 06:25:00|767.6|767|766.2|765.6|767.6|767|765.5|764.9|219
1652077800000|2022-05-09 06:30:00|765.9|765.3|765.9|765.3|766|765.4|765.4|764.8|119
1652078100000|2022-05-09 06:35:00|766.2|765.6|765.9|765.3|766.4|765.8|765.9|765.3|43
1652078400000|2022-05-09 06:40:00|765.6|765|766|765.4|766|765.4|765.4|764.8|39
1652078700000|2022-05-09 06:45:00|766.1|765.5|765.8|765.2|766.3|765.7|765.7|765.1|53
1652079000000|2022-05-09 06:50:00|765.6|765|765.9|765.3|765.9|765.3|765.6|765|22
1652079300000|2022-05-09 06:55:00|765.8|765.2|766.8|766.2|766.8|766.2|765.6|765|123
1652079600000|2022-05-09 07:00:00|767|766.4|767.1|766.5|767.6|767|766.9|766.3|93
1652079900000|2022-05-09 07:05:00|766.8|766.2|767.5|766.9|768|767.4|766.8|766.2|101
1652080200000|2022-05-09 07:10:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|36
1652080500000|2022-05-09 07:15:00|768|767.4|767.9|767.3|768|767.4|767.5|766.9|35
1652080800000|2022-05-09 07:20:00|767.8|767.2|766.8|766.2|767.8|767.2|766.4|765.8|148
1652081100000|2022-05-09 07:25:00|766.6|766|767.5|766.9|767.8|767.2|766.6|766|152
1652081400000|2022-05-09 07:30:00|767.4|766.8|766.5|765.9|767.5|766.9|766.3|765.7|26
1652081700000|2022-05-09 07:35:00|766.4|765.8|767.2|766.6|767.3|766.7|766.3|765.7|49
1652082000000|2022-05-09 07:40:00|767.1|766.5|767.2|766.6|767.4|766.8|767|766.4|11
1652082300000|2022-05-09 07:45:00|767.1|766.5|767.6|767|767.7|767.1|766.8|766.2|81
1652082600000|2022-05-09 07:50:00|767.7|767.1|766.9|766.3|767.7|767.1|766.8|766.2|38
1652082900000|2022-05-09 07:55:00|766.8|766.2|766.9|766.3|767.2|766.6|766.7|766.1|41
1652083200000|2022-05-09 08:00:00|766.8|766.2|766.2|765.6|766.8|766.2|765.7|765.1|84
1652083500000|2022-05-09 08:05:00|766|765.4|764.2|763.6|766|765.4|763.1|762.5|479
1652083800000|2022-05-09 08:10:00|764.6|764|765.4|764.8|765.6|765|764.3|763.7|72
1652084100000|2022-05-09 08:15:00|765.5|764.9|765.3|764.7|765.7|765.1|765.2|764.6|32
1652084400000|2022-05-09 08:20:00|765.2|764.6|765.1|764.5|765.3|764.7|765|764.4|27
1652084700000|2022-05-09 08:25:00|765.2|764.6|765.1|764.5|765.3|764.7|765|764.4|41
1652085000000|2022-05-09 08:30:00|765.6|765|764.8|764.2|765.6|765|764.1|763.5|51
1652085300000|2022-05-09 08:35:00|764.6|764|763.1|762.5|764.6|764|763.1|762.5|210
1652085600000|2022-05-09 08:40:00|763|762.4|762.4|761.8|763.4|762.8|762.3|761.7|141
1652085900000|2022-05-09 08:45:00|762.6|762|763.6|763|764.1|763.5|762.6|762|285
1652086200000|2022-05-09 08:50:00|763.5|762.9|763.4|762.8|763.5|762.9|762.9|762.3|125
1652086500000|2022-05-09 08:55:00|763.3|762.7|762.8|762.2|763.3|762.7|762.3|761.7|102
1652086800000|2022-05-09 09:00:00|762.7|762.1|763|762.4|763.3|762.7|762.7|762.1|54
1652087100000|2022-05-09 09:05:00|763.1|762.5|762.9|762.3|763.3|762.7|762.9|762.3|43
1652087400000|2022-05-09 09:10:00|763.3|762.7|764|763.4|764.3|763.7|763.3|762.7|71
1652087700000|2022-05-09 09:15:00|764.3|763.7|764.5|763.9|765.3|764.7|764.2|763.6|73
1652088000000|2022-05-09 09:20:00|764.6|764|763.9|763.3|764.8|764.2|763.9|763.3|48
1652088300000|2022-05-09 09:25:00|763.8|763.2|764|763.4|765|764.4|763.8|763.2|66
1652088600000|2022-05-09 09:30:00|764.2|763.6|763.2|762.6|764.6|764|763.2|762.6|91
1652088900000|2022-05-09 09:35:00|763.1|762.5|762.2|761.6|763.2|762.6|762.2|761.6|87
1652089200000|2022-05-09 09:40:00|762.5|761.9|763.6|763|763.8|763.2|762.3|761.7|202
1652089500000|2022-05-09 09:45:00|763.7|763.1|763.2|762.6|763.8|763.2|763.1|762.5|56
1652089800000|2022-05-09 09:50:00|763.3|762.7|763.8|763.2|763.8|763.2|763.3|762.7|86
1652090100000|2022-05-09 09:55:00|763.9|763.3|763.5|762.9|764|763.4|763.3|762.7|70
1652090400000|2022-05-09 10:00:00|763.6|763|763.2|762.6|764.5|763.9|763.2|762.6|117
1652090700000|2022-05-09 10:05:00|763.1|762.5|763|762.4|763.1|762.5|762.8|762.2|62
1652091000000|2022-05-09 10:10:00|763.1|762.5|764.1|763.5|764.1|763.5|763.1|762.5|101
1652091300000|2022-05-09 10:15:00|764.3|763.7|764.8|764.2|765.2|764.6|764.3|763.7|159
1652091600000|2022-05-09 10:20:00|765.1|764.5|762.9|762.3|765.1|764.5|762.9|762.3|346
1652091900000|2022-05-09 10:25:00|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|14
1652092200000|2022-05-09 10:30:00|763|762.4|763|762.4|763|762.4|763|762.4|130
1652092500000|2022-05-09 10:35:00|763.5|762.9|764.1|763.5|764.2|763.6|763.5|762.9|266
1652092800000|2022-05-09 10:40:00|764|763.4|764.4|763.8|764.4|763.8|763.9|763.3|61
1652093100000|2022-05-09 10:45:00|764.2|763.6|764.4|763.8|764.4|763.8|763.9|763.3|44
1652093400000|2022-05-09 10:50:00|764.6|764|765.1|764.5|765.2|764.6|764.6|764|36
1652093700000|2022-05-09 10:55:00|765|764.4|765.1|764.5|766.1|765.5|764.6|764|242
1652094000000|2022-05-09 11:00:00|765|764.4|765.2|764.6|766.1|765.5|764.9|764.3|137
1652094300000|2022-05-09 11:05:00|765.3|764.7|765.6|765|766.2|765.6|765.1|764.5|75
1652094600000|2022-05-09 11:10:00|765.8|765.2|766.1|765.5|766.4|765.8|765.6|765|36
1652094900000|2022-05-09 11:15:00|766|765.4|766.2|765.6|767|766.4|765.9|765.3|99
1652095200000|2022-05-09 11:20:00|765.9|765.3|766.1|765.5|766.1|765.5|765.4|764.8|77
1652095500000|2022-05-09 11:25:00|766.3|765.7|767.2|766.6|767.3|766.7|765.5|764.9|98
1652095800000|2022-05-09 11:30:00|767.3|766.7|765|764.4|767.3|766.7|764.8|764.2|139
1652096100000|2022-05-09 11:35:00|765.1|764.5|765.8|765.2|766.3|765.7|764.7|764.1|110
1652096400000|2022-05-09 11:40:00|765.9|765.3|765.2|764.6|766.1|765.5|764.8|764.2|85
1652096700000|2022-05-09 11:45:00|765.3|764.7|766.5|765.9|766.5|765.9|764.8|764.2|216
1652097000000|2022-05-09 11:50:00|766.7|766.1|767.4|766.8|767.7|767.1|766.7|766.1|225
1652097300000|2022-05-09 11:55:00|767.3|766.7|765.4|764.8|767.4|766.8|765.4|764.8|111
1652097600000|2022-05-09 12:00:00|765.5|764.9|765.5|764.9|765.7|765.1|765.2|764.6|98
1652097900000|2022-05-09 12:05:00|765.7|765.1|766.4|765.8|766.7|766.1|765.5|764.9|139
1652098200000|2022-05-09 12:10:00|766.8|766.2|764.8|764.2|766.8|766.2|764.6|764|288
1652098500000|2022-05-09 12:15:00|764.6|764|767.2|766.6|767.2|766.6|764.6|764|208
1652098800000|2022-05-09 12:20:00|767.1|766.5|769.8|769.2|769.9|769.3|767|766.4|634
1652099100000|2022-05-09 12:25:00|769.9|769.3|769.9|769.3|770.4|769.8|769|768.4|406
1652099400000|2022-05-09 12:30:00|769.8|769.2|769|768.4|770.4|769.8|768.9|768.3|190
1652099700000|2022-05-09 12:35:00|769.1|768.5|768.9|768.3|769.1|768.5|768.4|767.8|253
1652100000000|2022-05-09 12:40:00|769|768.4|767.9|767.3|769.1|768.5|767.8|767.2|286
1652103000000|2022-05-09 13:30:00|767.2|766.6|772|771.4|772.8|772.2|767.1|766.5|2568
1652103300000|2022-05-09 13:35:00|771.8|771.2|773.4|772.8|774.3|773.7|770.6|770|1620
1652103600000|2022-05-09 13:40:00|773.6|773|771|770.4|774.6|774|770.6|770|1893
1652103900000|2022-05-09 13:45:00|770.8|770.2|768.5|767.9|771.2|770.6|768.5|767.9|1229
1652104200000|2022-05-09 13:50:00|768.4|767.8|771.8|771.2|771.8|771.2|767.9|767.3|1200
1652104500000|2022-05-09 13:55:00|772|771.4|771.8|771.2|773.1|772.5|771.6|771|1077
1652104800000|2022-05-09 14:00:00|771.7|771.1|770.6|770|771.8|771.2|770.6|770|615
1652105100000|2022-05-09 14:05:00|770.8|770.2|769.5|768.9|771.2|770.6|769.5|768.9|811
1652105400000|2022-05-09 14:10:00|769.7|769.1|769.6|769|770.9|770.3|768.5|767.9|613
1652105700000|2022-05-09 14:15:00|769.8|769.2|769.3|768.7|770.9|770.3|768.5|767.9|630
1652106000000|2022-05-09 14:20:00|769.1|768.5|765.8|765.2|769.1|768.5|765.8|765.2|906
1652106300000|2022-05-09 14:25:00|765.6|765|765.4|764.8|765.7|765.1|764.9|764.3|671
1652106600000|2022-05-09 14:30:00|765.3|764.7|764.8|764.2|765.4|764.8|763.9|763.3|804
1652106900000|2022-05-09 14:35:00|765.1|764.5|763.6|763|765.5|764.9|763.6|763|792
1652107200000|2022-05-09 14:40:00|763.5|762.9|763.7|763.1|763.9|763.3|762.2|761.6|1079
1652107500000|2022-05-09 14:45:00|763.5|762.9|763.2|762.6|763.9|763.3|762.9|762.3|1230
1652107800000|2022-05-09 14:50:00|763.5|762.9|764.1|763.5|764.4|763.8|763|762.4|796
1652108100000|2022-05-09 14:55:00|764|763.4|764.5|763.9|764.7|764.1|763.9|763.3|736
1652108400000|2022-05-09 15:00:00|764.4|763.8|762.3|761.7|764.5|763.9|762.3|761.7|1043
1652108700000|2022-05-09 15:05:00|762.4|761.8|763.2|762.6|763.5|762.9|762.3|761.7|569
1652109000000|2022-05-09 15:10:00|763.1|762.5|762.5|761.9|763.2|762.6|762.3|761.7|444
1652109300000|2022-05-09 15:15:00|762.6|762|762.1|761.5|763.3|762.7|762|761.4|712
1652109600000|2022-05-09 15:20:00|762|761.4|760.8|760.2|762|761.4|760.6|760|1002
1652109900000|2022-05-09 15:25:00|761.3|760.7|761.7|761.1|762.6|762|761.2|760.6|1187
1652110200000|2022-05-09 15:30:00|761.9|761.3|761.3|760.7|762.1|761.5|760.8|760.2|639
1652110500000|2022-05-09 15:35:00|761.2|760.6|761.1|760.5|762.4|761.8|761|760.4|881
1652110800000|2022-05-09 15:40:00|761.2|760.6|761.8|761.2|762.6|762|761.1|760.5|753
1652111100000|2022-05-09 15:45:00|761.7|761.1|762.3|761.7|762.3|761.7|761.6|761|558
1652111400000|2022-05-09 15:50:00|762.5|761.9|762|761.4|763.6|763|762|761.4|1118
1652111700000|2022-05-09 15:55:00|761.9|761.3|763.4|762.8|763.8|763.2|761.7|761.1|912
1652112000000|2022-05-09 16:00:00|763.2|762.6|764|763.4|764.4|763.8|762.7|762.1|1080
1652112300000|2022-05-09 16:05:00|763.9|763.3|763.8|763.2|764.2|763.6|763.5|762.9|313
1652112600000|2022-05-09 16:10:00|763.5|762.9|765.7|765.1|765.9|765.3|763.5|762.9|789
1652112900000|2022-05-09 16:15:00|766.2|765.6|767.6|767|768|767.4|766.2|765.6|819
1652113200000|2022-05-09 16:20:00|767.7|767.1|768.3|767.7|768.8|768.2|767.6|767|641
1652113500000|2022-05-09 16:25:00|768.2|767.6|768.6|768|768.6|768|767.9|767.3|467
1652113800000|2022-05-09 16:30:00|769.1|768.5|769.4|768.8|769.8|769.2|768.4|767.8|655
1652114100000|2022-05-09 16:35:00|769.5|768.9|768.3|767.7|769.6|769|767.9|767.3|779
1652114400000|2022-05-09 16:40:00|768.4|767.8|766|765.4|768.6|768|765.8|765.2|499
1652114700000|2022-05-09 16:45:00|766.1|765.5|764.8|764.2|766.1|765.5|764.8|764.2|319
1652115000000|2022-05-09 16:50:00|765|764.4|764.3|763.7|765.3|764.7|763.8|763.2|536
1652115300000|2022-05-09 16:55:00|764.5|763.9|763.5|762.9|764.8|764.2|763.3|762.7|669
1652115600000|2022-05-09 17:00:00|763.3|762.7|763.6|763|764.1|763.5|763.3|762.7|369
1652115900000|2022-05-09 17:05:00|763.4|762.8|764.1|763.5|764.5|763.9|763.3|762.7|854
1652116200000|2022-05-09 17:10:00|763.9|763.3|763.3|762.7|763.9|763.3|762.6|762|495
1652116500000|2022-05-09 17:15:00|763.2|762.6|763.9|763.3|764.1|763.5|762.6|762|842
1652116800000|2022-05-09 17:20:00|763.8|763.2|762.4|761.8|763.9|763.3|762.2|761.6|429
1652117100000|2022-05-09 17:25:00|762.6|762|761.4|760.8|762.6|762|761|760.4|1043
1652117400000|2022-05-09 17:30:00|761.5|760.9|761.6|761|762.1|761.5|761.1|760.5|608
1652117700000|2022-05-09 17:35:00|761.8|761.2|760.9|760.3|761.8|761.2|760.6|760|911
1652118000000|2022-05-09 17:40:00|760.8|760.2|762|761.4|762.3|761.7|760.8|760.2|1327
1652118300000|2022-05-09 17:45:00|762.1|761.5|763.3|762.7|763.6|763|761.8|761.2|825
1652118600000|2022-05-09 17:50:00|763.2|762.6|763.3|762.7|763.5|762.9|762.6|762|652
1652118900000|2022-05-09 17:55:00|763.1|762.5|762.6|762|763.1|762.5|762|761.4|1201
1652119200000|2022-05-09 18:00:00|762.5|761.9|761.7|761.1|763.4|762.8|761.6|761|906
1652119500000|2022-05-09 18:05:00|761.9|761.3|760.3|759.7|761.9|761.3|760.3|759.7|2278
1652119800000|2022-05-09 18:10:00|760.2|759.6|763.3|762.7|763.6|763|759.8|759.2|4055
1652120100000|2022-05-09 18:15:00|763.6|763|763.3|762.7|764.5|763.9|763.1|762.5|1314
1652140800000|2022-05-10 00:00:00|764.7|764.1|763.7|763.1|766.6|766|762.9|762.3|1003
1652141100000|2022-05-10 00:05:00|763.6|763|764.3|763.7|764.6|764|763.1|762.5|64
1652141400000|2022-05-10 00:10:00|763.8|763.2|762.9|762.3|763.9|763.3|762.9|762.3|57
1652141700000|2022-05-10 00:15:00|763|762.4|762.6|762|763|762.4|762.4|761.8|166
1652142000000|2022-05-10 00:20:00|762.5|761.9|763.1|762.5|763.1|762.5|762.3|761.7|83
1652142300000|2022-05-10 00:25:00|763|762.4|762.3|761.7|763.1|762.5|762.3|761.7|202
1652142600000|2022-05-10 00:30:00|762.4|761.8|762.8|762.2|763.1|762.5|762.4|761.8|24
1652142900000|2022-05-10 00:35:00|762.7|762.1|762.7|762.1|762.8|762.2|762.6|762|27
1652143200000|2022-05-10 00:40:00|762.8|762.2|763|762.4|763.1|762.5|762.6|762|24
1652143500000|2022-05-10 00:45:00|763.1|762.5|762.7|762.1|763.5|762.9|762.7|762.1|25
1652143800000|2022-05-10 00:50:00|762.6|762|762.9|762.3|763.1|762.5|762.6|762|48
1652144100000|2022-05-10 00:55:00|763.1|762.5|762.8|762.2|763.1|762.5|762.6|762|21
1652144400000|2022-05-10 01:00:00|762.7|762.1|762.5|761.9|763.6|763|762.4|761.8|67
1652144700000|2022-05-10 01:05:00|762.6|762|762.7|762.1|763|762.4|762.4|761.8|90
1652145000000|2022-05-10 01:10:00|762.6|762|762.7|762.1|762.8|762.2|762.4|761.8|49
1652145300000|2022-05-10 01:15:00|762.8|762.2|762.9|762.3|763.1|762.5|762.5|761.9|40
1652145600000|2022-05-10 01:20:00|763|762.4|763.4|762.8|763.4|762.8|763|762.4|31
1652145900000|2022-05-10 01:25:00|763.3|762.7|762.4|761.8|763.7|763.1|762.4|761.8|84
1652146200000|2022-05-10 01:30:00|762.6|762|763.1|762.5|763.3|762.7|762.6|762|91
1652146500000|2022-05-10 01:35:00|763.2|762.6|762.3|761.7|763.3|762.7|762|761.4|85
1652146800000|2022-05-10 01:40:00|762.2|761.6|763.4|762.8|763.4|762.8|762.2|761.6|58
1652147100000|2022-05-10 01:45:00|763.6|763|763.4|762.8|763.9|763.3|763.2|762.6|47
1652147400000|2022-05-10 01:50:00|763.3|762.7|764.6|764|764.6|764|763.2|762.6|77
1652147700000|2022-05-10 01:55:00|764.5|763.9|764.2|763.6|764.7|764.1|764.2|763.6|156
1652148000000|2022-05-10 02:00:00|764.5|763.9|764.8|764.2|765.3|764.7|764.5|763.9|54
1652148300000|2022-05-10 02:05:00|764.7|764.1|764.5|763.9|765.2|764.6|764.5|763.9|40
1652148600000|2022-05-10 02:10:00|764.6|764|765.5|764.9|765.8|765.2|764.5|763.9|111
1652148900000|2022-05-10 02:15:00|765.6|765|765.3|764.7|765.7|765.1|765.3|764.7|45
1652149200000|2022-05-10 02:20:00|765.5|764.9|765.5|764.9|766|765.4|765.5|764.9|72
1652149500000|2022-05-10 02:25:00|765.6|765|766|765.4|766|765.4|765.5|764.9|111
1652149800000|2022-05-10 02:30:00|766.2|765.6|766.8|766.2|767.4|766.8|766.2|765.6|134
1652150100000|2022-05-10 02:35:00|766.7|766.1|766.9|766.3|767.1|766.5|766.5|765.9|39
1652150400000|2022-05-10 02:40:00|767|766.4|766.2|765.6|767.2|766.6|766|765.4|50
1652150700000|2022-05-10 02:45:00|766.3|765.7|766.5|765.9|766.5|765.9|766|765.4|28
1652151000000|2022-05-10 02:50:00|766.7|766.1|766.5|765.9|767|766.4|766.2|765.6|35
1652151300000|2022-05-10 02:55:00|766.4|765.8|766.6|766|766.7|766.1|766|765.4|28
1652151600000|2022-05-10 03:00:00|766.7|766.1|766.5|765.9|767|766.4|766.5|765.9|42
1652151900000|2022-05-10 03:05:00|766.7|766.1|766.8|766.2|766.8|766.2|766.5|765.9|6
1652152200000|2022-05-10 03:10:00|766.7|766.1|766.3|765.7|766.8|766.2|766.3|765.7|11
1652152500000|2022-05-10 03:15:00|766.2|765.6|766.2|765.6|766.4|765.8|766|765.4|35
1652152800000|2022-05-10 03:20:00|766.1|765.5|765.3|764.7|766.3|765.7|765.3|764.7|47
1652153100000|2022-05-10 03:25:00|765.2|764.6|765|764.4|765.3|764.7|764.5|763.9|102
1652153400000|2022-05-10 03:30:00|764.9|764.3|765.3|764.7|765.5|764.9|764.8|764.2|18
1652153700000|2022-05-10 03:35:00|765|764.4|765.5|764.9|765.5|764.9|765|764.4|37
1652154000000|2022-05-10 03:40:00|765.6|765|765.6|765|765.6|765|765.5|764.9|28
1652154300000|2022-05-10 03:45:00|765.7|765.1|766|765.4|766|765.4|765.7|765.1|24
1652154600000|2022-05-10 03:50:00|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|12
1652154900000|2022-05-10 03:55:00|766.3|765.7|766|765.4|766.3|765.7|766|765.4|17
1652155200000|2022-05-10 04:00:00|765.9|765.3|765.7|765.1|766|765.4|765.7|765.1|17
1652155500000|2022-05-10 04:05:00|765.8|765.2|765.8|765.2|766|765.4|765.6|765|26
1652155800000|2022-05-10 04:10:00|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|58
1652156100000|2022-05-10 04:15:00|766|765.4|766.3|765.7|766.6|766|766|765.4|14
1652156400000|2022-05-10 04:20:00|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|8
1652156700000|2022-05-10 04:25:00|766.3|765.7|765.9|765.3|766.3|765.7|765.9|765.3|11
1652157000000|2022-05-10 04:30:00|766|765.4|766.4|765.8|766.4|765.8|766|765.4|17
1652157300000|2022-05-10 04:35:00|766.3|765.7|766.4|765.8|766.4|765.8|766.2|765.6|10
1652157600000|2022-05-10 04:40:00|766.3|765.7|766.7|766.1|766.7|766.1|766.2|765.6|24
1652157900000|2022-05-10 04:45:00|766.6|766|766.8|766.2|766.9|766.3|766.4|765.8|21
1652158200000|2022-05-10 04:50:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|11
1652158500000|2022-05-10 04:55:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|30
1652158800000|2022-05-10 05:00:00|766.8|766.2|766.4|765.8|766.9|766.3|766.4|765.8|19
1652159100000|2022-05-10 05:05:00|766.3|765.7|766.7|766.1|766.8|766.2|766.3|765.7|16
1652159400000|2022-05-10 05:10:00|766.8|766.2|766.6|766|766.8|766.2|766.6|766|10
1652159700000|2022-05-10 05:15:00|766.8|766.2|767.1|766.5|767.1|766.5|766.8|766.2|16
1652160000000|2022-05-10 05:20:00|766.9|766.3|766.6|766|766.9|766.3|766.6|766|23
1652160300000|2022-05-10 05:25:00|766.7|766.1|767.3|766.7|767.4|766.8|766.6|766|58
1652160600000|2022-05-10 05:30:00|767.4|766.8|768.1|767.5|768.1|767.5|767.3|766.7|49
1652160900000|2022-05-10 05:35:00|768|767.4|767.1|766.5|768|767.4|767.1|766.5|47
1652161200000|2022-05-10 05:40:00|767.2|766.6|767.1|766.5|767.3|766.7|766.9|766.3|35
1652161500000|2022-05-10 05:45:00|767.2|766.6|766.6|766|767.3|766.7|766.6|766|40
1652161800000|2022-05-10 05:50:00|766.8|766.2|766.7|766.1|767.3|766.7|766.7|766.1|37
1652162100000|2022-05-10 05:55:00|766.8|766.2|765.9|765.3|766.8|766.2|765.9|765.3|27
1652162400000|2022-05-10 06:00:00|766|765.4|766.2|765.6|766.6|766|766|765.4|67
1652162700000|2022-05-10 06:05:00|766.3|765.7|766.1|765.5|767.1|766.5|766.1|765.5|37
1652163000000|2022-05-10 06:10:00|766.2|765.6|766.6|766|766.7|766.1|766.1|765.5|19
1652163300000|2022-05-10 06:15:00|766.7|766.1|766.6|766|766.7|766.1|766.4|765.8|15
1652163600000|2022-05-10 06:20:00|766.4|765.8|766.6|766|766.8|766.2|766.1|765.5|20
1652163900000|2022-05-10 06:25:00|766.5|765.9|766.1|765.5|766.6|766|765.9|765.3|19
1652164200000|2022-05-10 06:30:00|766.2|765.6|766|765.4|766.5|765.9|765.6|765|34
1652164500000|2022-05-10 06:35:00|765.9|765.3|765.9|765.3|766.1|765.5|765.6|765|18
1652164800000|2022-05-10 06:40:00|765.8|765.2|766.6|766|766.8|766.2|765.6|765|46
1652165100000|2022-05-10 06:45:00|766.8|766.2|766.5|765.9|766.8|766.2|766.3|765.7|16
1652165400000|2022-05-10 06:50:00|766.4|765.8|766.8|766.2|766.9|766.3|766.1|765.5|47
1652165700000|2022-05-10 06:55:00|767|766.4|766.8|766.2|767.1|766.5|766.8|766.2|60
1652166000000|2022-05-10 07:00:00|767.2|766.6|766.8|766.2|767.3|766.7|766.8|766.2|59
1652166300000|2022-05-10 07:05:00|766.9|766.3|766.8|766.2|767.3|766.7|766.8|766.2|56
1652166600000|2022-05-10 07:10:00|766.9|766.3|768.5|767.9|768.5|767.9|766.9|766.3|273
1652166900000|2022-05-10 07:15:00|768.3|767.7|767.3|766.7|768.5|767.9|767.3|766.7|81
1652167200000|2022-05-10 07:20:00|767.4|766.8|768.3|767.7|768.7|768.1|767.4|766.8|77
1652167500000|2022-05-10 07:25:00|768.5|767.9|767.6|767|768.5|767.9|767.3|766.7|39
1652167800000|2022-05-10 07:30:00|767.3|766.7|767.3|766.7|768|767.4|767.3|766.7|55
1652168100000|2022-05-10 07:35:00|767.5|766.9|767.5|766.9|767.5|766.9|767.1|766.5|36
1652168400000|2022-05-10 07:40:00|767.8|767.2|767.1|766.5|767.8|767.2|767.1|766.5|45
1652168700000|2022-05-10 07:45:00|767.5|766.9|766.8|766.2|767.8|767.2|766.6|766|38
1652169000000|2022-05-10 07:50:00|767.1|766.5|766.6|766|767.1|766.5|766.6|766|64
1652169300000|2022-05-10 07:55:00|766.5|765.9|767.5|766.9|767.8|767.2|766.3|765.7|121
1652169600000|2022-05-10 08:00:00|767.4|766.8|766.8|766.2|767.6|767|766.8|766.2|76
1652169900000|2022-05-10 08:05:00|766.7|766.1|767.3|766.7|767.5|766.9|766.7|766.1|75
1652170200000|2022-05-10 08:10:00|767.2|766.6|766.8|766.2|767.2|766.6|766.5|765.9|21
1652170500000|2022-05-10 08:15:00|767|766.4|766.8|766.2|767.3|766.7|766.8|766.2|47
1652170800000|2022-05-10 08:20:00|766.7|766.1|766.3|765.7|767|766.4|766.3|765.7|72
1652171100000|2022-05-10 08:25:00|766.4|765.8|767.6|767|767.8|767.2|766.3|765.7|62
1652171400000|2022-05-10 08:30:00|767.5|766.9|767.8|767.2|768|767.4|767.3|766.7|104
1652171700000|2022-05-10 08:35:00|768|767.4|767|766.4|768|767.4|766.8|766.2|162
1652172000000|2022-05-10 08:40:00|767.3|766.7|767.4|766.8|767.5|766.9|767|766.4|58
1652172300000|2022-05-10 08:45:00|767.5|766.9|767.5|766.9|767.9|767.3|767.4|766.8|64
1652172600000|2022-05-10 08:50:00|767.3|766.7|767.3|766.7|767.7|767.1|767.3|766.7|37
1652172900000|2022-05-10 08:55:00|767.4|766.8|767.8|767.2|767.8|767.2|767.3|766.7|22
1652173200000|2022-05-10 09:00:00|767.6|767|767.4|766.8|767.8|767.2|767.4|766.8|14
1652173500000|2022-05-10 09:05:00|767.3|766.7|767.3|766.7|767.7|767.1|767|766.4|80
1652173800000|2022-05-10 09:10:00|767.5|766.9|767|766.4|767.5|766.9|767|766.4|30
1652174100000|2022-05-10 09:15:00|767.1|766.5|768|767.4|768.1|767.5|767|766.4|37
1652174400000|2022-05-10 09:20:00|768.1|767.5|767.4|766.8|768.1|767.5|767.4|766.8|49
1652174700000|2022-05-10 09:25:00|767.3|766.7|767.4|766.8|767.5|766.9|767|766.4|64
1652175000000|2022-05-10 09:30:00|767.5|766.9|766.4|765.8|767.5|766.9|766.4|765.8|94
1652175300000|2022-05-10 09:35:00|766.3|765.7|766|765.4|766.5|765.9|765.7|765.1|194
1652175600000|2022-05-10 09:40:00|766.2|765.6|766.2|765.6|766.5|765.9|766.1|765.5|30
1652175900000|2022-05-10 09:45:00|766.3|765.7|766|765.4|766.5|765.9|766|765.4|17
1652176200000|2022-05-10 09:50:00|765.9|765.3|765.5|764.9|766|765.4|765.2|764.6|55
1652176500000|2022-05-10 09:55:00|765.4|764.8|764.7|764.1|765.5|764.9|764.7|764.1|55
1652176800000|2022-05-10 10:00:00|764.8|764.2|765.2|764.6|765.2|764.6|764.7|764.1|42
1652177100000|2022-05-10 10:05:00|765.1|764.5|764.3|763.7|765.1|764.5|764.3|763.7|50
1652177400000|2022-05-10 10:10:00|764.4|763.8|763.7|763.1|764.5|763.9|763.5|762.9|71
1652177700000|2022-05-10 10:15:00|763.6|763|763.5|762.9|763.7|763.1|763.4|762.8|29
1652178000000|2022-05-10 10:20:00|763.4|762.8|763.2|762.6|763.5|762.9|763|762.4|57
1652178300000|2022-05-10 10:25:00|763.3|762.7|763|762.4|763.3|762.7|762.8|762.2|90
1652178600000|2022-05-10 10:30:00|763.2|762.6|762.7|762.1|763.5|762.9|762.6|762|154
1652178900000|2022-05-10 10:35:00|762.5|761.9|762.5|761.9|762.8|762.2|762|761.4|368
1652179200000|2022-05-10 10:40:00|762.7|762.1|762.6|762|762.7|762.1|762.3|761.7|98
1652179500000|2022-05-10 10:45:00|762.9|762.3|762.8|762.2|764.2|763.6|762.8|762.2|130
1652179800000|2022-05-10 10:50:00|762.7|762.1|762.6|762|763.1|762.5|762.2|761.6|103
1652180100000|2022-05-10 10:55:00|762.7|762.1|764.4|763.8|764.9|764.3|762.7|762.1|52
1652180400000|2022-05-10 11:00:00|764.3|763.7|765.3|764.7|765.4|764.8|764.3|763.7|39
1652180700000|2022-05-10 11:05:00|765.2|764.6|766|765.4|766.4|765.8|765.2|764.6|110
1652181000000|2022-05-10 11:10:00|766.2|765.6|766.2|765.6|766.7|766.1|765.9|765.3|61
1652181300000|2022-05-10 11:15:00|766.3|765.7|766.3|765.7|766.5|765.9|765.7|765.1|53
1652181600000|2022-05-10 11:20:00|766.2|765.6|766.3|765.7|766.5|765.9|766.2|765.6|41
1652181900000|2022-05-10 11:25:00|766.2|765.6|766.1|765.5|766.4|765.8|765.7|765.1|84
1652182200000|2022-05-10 11:30:00|766|765.4|765.7|765.1|766.4|765.8|765.6|765|54
1652182500000|2022-05-10 11:35:00|765.9|765.3|766.1|765.5|766.2|765.6|765.7|765.1|107
1652182800000|2022-05-10 11:40:00|766.2|765.6|766.5|765.9|767|766.4|766|765.4|52
1652183100000|2022-05-10 11:45:00|766.6|766|766.8|766.2|766.8|766.2|766.3|765.7|111
1652183400000|2022-05-10 11:50:00|767|766.4|765.9|765.3|767|766.4|765.8|765.2|78
1652183700000|2022-05-10 11:55:00|765.8|765.2|765.4|764.8|765.9|765.3|765|764.4|63
1652184000000|2022-05-10 12:00:00|765.5|764.9|765.5|764.9|766|765.4|765.4|764.8|52
1652184300000|2022-05-10 12:05:00|765.1|764.5|765.3|764.7|765.4|764.8|764.8|764.2|82
1652184600000|2022-05-10 12:10:00|765.4|764.8|765.7|765.1|765.7|765.1|765|764.4|153
1652184900000|2022-05-10 12:15:00|765.8|765.2|766|765.4|766.2|765.6|765.7|765.1|209
1652185200000|2022-05-10 12:20:00|765.9|765.3|764.1|763.5|766|765.4|763.3|762.7|425
1652185500000|2022-05-10 12:25:00|763.8|763.2|763.3|762.7|764.1|763.5|762.8|762.2|145
1652185800000|2022-05-10 12:30:00|763.2|762.6|763.2|762.6|763.2|762.6|762.2|761.6|168
1652186100000|2022-05-10 12:35:00|763|762.4|762.9|762.3|763.9|763.3|762.9|762.3|105
1652186400000|2022-05-10 12:40:00|763.1|762.5|763.1|762.5|763.3|762.7|762.7|762.1|159
1652189400000|2022-05-10 13:30:00|763.5|762.9|762.5|761.9|765|764.4|761.7|761.1|2853
1652189700000|2022-05-10 13:35:00|762.6|762|761.8|761.2|763.3|762.7|761.5|760.9|943
1652190000000|2022-05-10 13:40:00|761.6|761|762.7|762.1|764.6|764|760.6|760|1428
1652190300000|2022-05-10 13:45:00|763|762.4|762|761.4|763|762.4|761.3|760.7|743
1652190600000|2022-05-10 13:50:00|761.6|761|762.5|761.9|763.4|762.8|761.1|760.5|1216
1652190900000|2022-05-10 13:55:00|762.3|761.7|759.9|759.3|762.5|761.9|759.6|759|1007
1652191200000|2022-05-10 14:00:00|759.7|759.1|760.5|759.9|760.5|759.9|759.2|758.6|721
1652191500000|2022-05-10 14:05:00|760.3|759.7|762.5|761.9|762.6|762|759.6|759|689
1652191800000|2022-05-10 14:10:00|762.6|762|763.4|762.8|763.9|763.3|762.4|761.8|650
1652192100000|2022-05-10 14:15:00|763.6|763|763.2|762.6|764.4|763.8|762.9|762.3|696
1652192400000|2022-05-10 14:20:00|762.9|762.3|763.2|762.6|763.9|763.3|762.9|762.3|321
1652192700000|2022-05-10 14:25:00|763.4|762.8|766.5|765.9|766.5|765.9|763.4|762.8|1104
1652193000000|2022-05-10 14:30:00|766.7|766.1|767.7|767.1|767.7|767.1|766.2|765.6|1007
1652193300000|2022-05-10 14:35:00|767.4|766.8|767.1|766.5|767.7|767.1|766.7|766.1|660
1652193600000|2022-05-10 14:40:00|767.2|766.6|766.2|765.6|767.6|767|765.4|764.8|589
1652193900000|2022-05-10 14:45:00|766.4|765.8|763|762.4|766.4|765.8|763|762.4|766
1652194200000|2022-05-10 14:50:00|762.8|762.2|762|761.4|762.8|762.2|761.3|760.7|1134
1652194500000|2022-05-10 14:55:00|762.3|761.7|761.8|761.2|762.5|761.9|761.8|761.2|534
1652194800000|2022-05-10 15:00:00|761.9|761.3|762.3|761.7|762.5|761.9|761.8|761.2|496
1652195100000|2022-05-10 15:05:00|762.5|761.9|762.8|762.2|762.8|762.2|761.8|761.2|466
1652195400000|2022-05-10 15:10:00|763|762.4|762.6|762|763.7|763.1|762.5|761.9|562
1652195700000|2022-05-10 15:15:00|762.8|762.2|763.1|762.5|763.1|762.5|762.5|761.9|339
1652196000000|2022-05-10 15:20:00|763|762.4|762.4|761.8|763.1|762.5|762.4|761.8|610
1652196300000|2022-05-10 15:25:00|762.2|761.6|762.4|761.8|763.1|762.5|762.2|761.6|461
1652196600000|2022-05-10 15:30:00|762.3|761.7|763.7|763.1|763.7|763.1|762|761.4|391
1652196900000|2022-05-10 15:35:00|763.9|763.3|764.2|763.6|764.4|763.8|763.4|762.8|345
1652197200000|2022-05-10 15:40:00|764.4|763.8|763.4|762.8|764.9|764.3|762.9|762.3|320
1652197500000|2022-05-10 15:45:00|763.6|763|762.2|761.6|763.9|763.3|762|761.4|335
1652197800000|2022-05-10 15:50:00|762.4|761.8|762.2|761.6|762.9|762.3|761.9|761.3|503
1652198100000|2022-05-10 15:55:00|762.4|761.8|762.2|761.6|762.4|761.8|761.5|760.9|508
1652198400000|2022-05-10 16:00:00|762.1|761.5|762.9|762.3|763.1|762.5|761.7|761.1|341
1652198700000|2022-05-10 16:05:00|763.1|762.5|763.1|762.5|763.9|763.3|762.9|762.3|400
1652199000000|2022-05-10 16:10:00|763|762.4|763.9|763.3|764.8|764.2|763|762.4|683
1652199300000|2022-05-10 16:15:00|764|763.4|764.4|763.8|764.9|764.3|763.9|763.3|371
1652199600000|2022-05-10 16:20:00|764.6|764|764.2|763.6|764.9|764.3|764.2|763.6|311
1652199900000|2022-05-10 16:25:00|763.9|763.3|764|763.4|764.2|763.6|763.5|762.9|652
1652200200000|2022-05-10 16:30:00|763.8|763.2|764.1|763.5|764.3|763.7|763.8|763.2|296
1652200500000|2022-05-10 16:35:00|764|763.4|764.1|763.5|764.3|763.7|763.6|763|665
1652200800000|2022-05-10 16:40:00|764.3|763.7|764.6|764|764.6|764|764.1|763.5|245
1652201100000|2022-05-10 16:45:00|764.5|763.9|764.9|764.3|765|764.4|764.4|763.8|263
1652201400000|2022-05-10 16:50:00|764.7|764.1|764.6|764|764.7|764.1|764.2|763.6|354
1652201700000|2022-05-10 16:55:00|764.7|764.1|764.3|763.7|764.7|764.1|764.2|763.6|382
1652202000000|2022-05-10 17:00:00|764.2|763.6|764.4|763.8|764.7|764.1|764.2|763.6|454
1652202300000|2022-05-10 17:05:00|764.7|764.1|765.4|764.8|765.7|765.1|764.6|764|314
1652202600000|2022-05-10 17:10:00|765.6|765|766.2|765.6|766.6|766|765.2|764.6|603
1652202900000|2022-05-10 17:15:00|765.9|765.3|766.4|765.8|766.9|766.3|765.7|765.1|854
1652203200000|2022-05-10 17:20:00|766.6|766|766.2|765.6|767.2|766.6|765.5|764.9|1051
1652203500000|2022-05-10 17:25:00|766.3|765.7|765.5|764.9|766.7|766.1|765.1|764.5|811
1652203800000|2022-05-10 17:30:00|765.4|764.8|765|764.4|765.6|765|764.8|764.2|570
1652204100000|2022-05-10 17:35:00|765.1|764.5|764.8|764.2|765.3|764.7|764.5|763.9|434
1652204400000|2022-05-10 17:40:00|765|764.4|766.7|766.1|766.7|766.1|764.8|764.2|622
1652204700000|2022-05-10 17:45:00|766.6|766|766.9|766.3|767.1|766.5|766.3|765.7|692
1652205000000|2022-05-10 17:50:00|767|766.4|766|765.4|767|766.4|765.5|764.9|1588
1652205300000|2022-05-10 17:55:00|766.2|765.6|767|766.4|767|766.4|765.5|764.9|409
1652205600000|2022-05-10 18:00:00|766.9|766.3|765.8|765.2|766.9|766.3|765.6|765|585
1652205900000|2022-05-10 18:05:00|765.6|765|766.9|766.3|767|766.4|765.6|765|723
1652206200000|2022-05-10 18:10:00|767|766.4|766.3|765.7|767.4|766.8|765.3|764.7|4069
1652206500000|2022-05-10 18:15:00|766.4|765.8|766.3|765.7|766.5|765.9|765.3|764.7|1716
1652227200000|2022-05-11 00:00:00|766.9|766.3|767.3|766.7|767.9|767.3|766|765.4|876
1652227500000|2022-05-11 00:05:00|767.1|766.5|768.7|768.1|768.8|768.2|767|766.4|144
1652227800000|2022-05-11 00:10:00|768.8|768.2|768.5|767.9|769|768.4|768.5|767.9|109
1652228100000|2022-05-11 00:15:00|768.4|767.8|768|767.4|768.4|767.8|767.5|766.9|65
1652228400000|2022-05-11 00:20:00|768.2|767.6|767.6|767|768.2|767.6|767.6|767|167
1652228700000|2022-05-11 00:25:00|767.5|766.9|767.3|766.7|767.7|767.1|767.3|766.7|27
1652229000000|2022-05-11 00:30:00|767.1|766.5|766.8|766.2|767.1|766.5|766.8|766.2|36
1652229300000|2022-05-11 00:35:00|767.1|766.5|766.9|766.3|767.1|766.5|766.8|766.2|59
1652229600000|2022-05-11 00:40:00|767.1|766.5|767.1|766.5|767.3|766.7|767|766.4|70
1652229900000|2022-05-11 00:45:00|767.2|766.6|766.8|766.2|767.2|766.6|766.8|766.2|149
1652230200000|2022-05-11 00:50:00|766.9|766.3|767.1|766.5|767.1|766.5|766.8|766.2|77
1652230500000|2022-05-11 00:55:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|79
1652230800000|2022-05-11 01:00:00|766.9|766.3|767.8|767.2|767.9|767.3|766.9|766.3|78
1652231100000|2022-05-11 01:05:00|767.7|767.1|767.8|767.2|767.9|767.3|767.6|767|100
1652231400000|2022-05-11 01:10:00|767.7|767.1|767.6|767|767.8|767.2|767.1|766.5|60
1652231700000|2022-05-11 01:15:00|767.4|766.8|768|767.4|768.2|767.6|767.4|766.8|17
1652232000000|2022-05-11 01:20:00|768.2|767.6|768.5|767.9|768.6|768|767.9|767.3|24
1652232300000|2022-05-11 01:25:00|768.4|767.8|768.3|767.7|768.5|767.9|768.1|767.5|25
1652232600000|2022-05-11 01:30:00|768.4|767.8|768.3|767.7|768.5|767.9|768.3|767.7|24
1652232900000|2022-05-11 01:35:00|768.1|767.5|768.5|767.9|768.5|767.9|768.1|767.5|44
1652233200000|2022-05-11 01:40:00|768.6|768|768.8|768.2|769|768.4|768.5|767.9|46
1652233500000|2022-05-11 01:45:00|768.9|768.3|770.2|769.6|770.3|769.7|768.9|768.3|127
1652233800000|2022-05-11 01:50:00|770|769.4|769.9|769.3|770.1|769.5|769.7|769.1|38
1652234100000|2022-05-11 01:55:00|769.8|769.2|769.7|769.1|770|769.4|769.5|768.9|28
1652234400000|2022-05-11 02:00:00|769.6|769|769.2|768.6|769.6|769|769|768.4|26
1652234700000|2022-05-11 02:05:00|769.3|768.7|769.2|768.6|769.5|768.9|769|768.4|93
1652235000000|2022-05-11 02:10:00|769.3|768.7|769.4|768.8|769.4|768.8|769|768.4|27
1652235300000|2022-05-11 02:15:00|769.3|768.7|769.7|769.1|769.7|769.1|769|768.4|29
1652235600000|2022-05-11 02:20:00|770.2|769.6|770.4|769.8|770.4|769.8|769.9|769.3|93
1652235900000|2022-05-11 02:25:00|770.3|769.7|770.2|769.6|770.4|769.8|770.2|769.6|34
1652236200000|2022-05-11 02:30:00|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|25
1652236500000|2022-05-11 02:35:00|770.2|769.6|769.2|768.6|770.3|769.7|769.2|768.6|39
1652236800000|2022-05-11 02:40:00|769.4|768.8|769.6|769|769.7|769.1|769.3|768.7|37
1652237100000|2022-05-11 02:45:00|769.5|768.9|769.5|768.9|769.6|769|769|768.4|20
1652237400000|2022-05-11 02:50:00|769.6|769|769.9|769.3|769.9|769.3|769.6|769|10
1652237700000|2022-05-11 02:55:00|769.7|769.1|769.9|769.3|769.9|769.3|769.7|769.1|22
1652238000000|2022-05-11 03:00:00|769.8|769.2|769.6|769|769.8|769.2|769.6|769|10
1652238300000|2022-05-11 03:05:00|769.4|768.8|769.7|769.1|769.9|769.3|769.4|768.8|25
1652238600000|2022-05-11 03:10:00|769.6|769|769.4|768.8|769.6|769|769.2|768.6|37
1652238900000|2022-05-11 03:15:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|3
1652239200000|2022-05-11 03:20:00|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|4
1652239500000|2022-05-11 03:25:00|769.6|769|769.3|768.7|769.6|769|769.2|768.6|24
1652239800000|2022-05-11 03:30:00|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|9
1652240100000|2022-05-11 03:35:00|769.3|768.7|769.3|768.7|769.4|768.8|769.3|768.7|6
1652240400000|2022-05-11 03:40:00|769.4|768.8|769.1|768.5|769.4|768.8|768.9|768.3|15
1652240700000|2022-05-11 03:45:00|769|768.4|769.2|768.6|769.2|768.6|769|768.4|15
1652241000000|2022-05-11 03:50:00|769.1|768.5|769.2|768.6|769.4|768.8|769.1|768.5|25
1652241300000|2022-05-11 03:55:00|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|22
1652241600000|2022-05-11 04:00:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|13
1652241900000|2022-05-11 04:05:00|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|2
1652242200000|2022-05-11 04:10:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|6
1652242500000|2022-05-11 04:15:00|||||||||7
1652242800000|2022-05-11 04:20:00|||||||||1
1652243100000|2022-05-11 04:25:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|6
1652243400000|2022-05-11 04:30:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1652243700000|2022-05-11 04:35:00|||||||||6
1652244000000|2022-05-11 04:40:00|769.6|769|769.7|769.1|769.7|769.1|769.6|769|14
1652244300000|2022-05-11 04:45:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|7
1652244600000|2022-05-11 04:50:00|||||||||4
1652244900000|2022-05-11 04:55:00|769.8|769.2|769.7|769.1|769.9|769.3|769.7|769.1|12
1652245200000|2022-05-11 05:00:00|769.9|769.3|769.4|768.8|769.9|769.3|769.4|768.8|14
1652245500000|2022-05-11 05:05:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|12
1652245800000|2022-05-11 05:10:00|769.3|768.7|769.3|768.7|769.4|768.8|769.2|768.6|9
1652246100000|2022-05-11 05:15:00|769.5|768.9|769.2|768.6|769.5|768.9|769.2|768.6|7
1652246400000|2022-05-11 05:20:00|769.4|768.8|769.4|768.8|769.4|768.8|769.2|768.6|29
1652246700000|2022-05-11 05:25:00|||||||||6
1652247000000|2022-05-11 05:30:00|769.5|768.9|769.4|768.8|770.1|769.5|769.4|768.8|47
1652247300000|2022-05-11 05:35:00|769.2|768.6|768.9|768.3|769.3|768.7|768.9|768.3|8
1652247600000|2022-05-11 05:40:00|769|768.4|769.2|768.6|769.4|768.8|768.9|768.3|36
1652247900000|2022-05-11 05:45:00|769.3|768.7|769.4|768.8|769.5|768.9|769.1|768.5|74
1652248200000|2022-05-11 05:50:00|769.5|768.9|769.6|769|769.7|769.1|769.5|768.9|19
1652248500000|2022-05-11 05:55:00|769.7|769.1|769.2|768.6|769.7|769.1|769.2|768.6|21
1652248800000|2022-05-11 06:00:00|768.9|768.3|769.4|768.8|769.4|768.8|768.9|768.3|33
1652249100000|2022-05-11 06:05:00|769.3|768.7|768.9|768.3|769.3|768.7|768.7|768.1|35
1652249400000|2022-05-11 06:10:00|768.8|768.2|768.9|768.3|768.9|768.3|768.4|767.8|32
1652249700000|2022-05-11 06:15:00|768.8|768.2|768.9|768.3|769.2|768.6|768.6|768|25
1652250000000|2022-05-11 06:20:00|769|768.4|769|768.4|769.1|768.5|768.6|768|19
1652250300000|2022-05-11 06:25:00|768.9|768.3|768.9|768.3|769.1|768.5|768.6|768|28
1652250600000|2022-05-11 06:30:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|25
1652250900000|2022-05-11 06:35:00|768.8|768.2|768.3|767.7|768.8|768.2|768.1|767.5|27
1652251200000|2022-05-11 06:40:00|768.2|767.6|769.1|768.5|769.1|768.5|768.2|767.6|61
1652251500000|2022-05-11 06:45:00|769|768.4|768.6|768|769.1|768.5|768.6|768|23
1652251800000|2022-05-11 06:50:00|768.7|768.1|768.4|767.8|769|768.4|768.2|767.6|44
1652252100000|2022-05-11 06:55:00|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|51
1652252400000|2022-05-11 07:00:00|768.1|767.5|768|767.4|768.1|767.5|767.7|767.1|30
1652252700000|2022-05-11 07:05:00|767.9|767.3|767.6|767|767.9|767.3|767.4|766.8|59
1652253000000|2022-05-11 07:10:00|767.8|767.2|767.9|767.3|768|767.4|767.4|766.8|102
1652253300000|2022-05-11 07:15:00|767.8|767.2|767.3|766.7|767.8|767.2|767.3|766.7|27
1652253600000|2022-05-11 07:20:00|767.4|766.8|767.2|766.6|767.6|767|766.9|766.3|72
1652253900000|2022-05-11 07:25:00|767.1|766.5|766.6|766|767.1|766.5|766.6|766|32
1652254200000|2022-05-11 07:30:00|766.4|765.8|767.2|766.6|767.2|766.6|766.1|765.5|141
1652254500000|2022-05-11 07:35:00|767.1|766.5|766.8|766.2|767.1|766.5|766.7|766.1|37
1652254800000|2022-05-11 07:40:00|766.7|766.1|766.8|766.2|767|766.4|766.6|766|38
1652255100000|2022-05-11 07:45:00|767|766.4|767.5|766.9|767.6|767|767|766.4|67
1652255400000|2022-05-11 07:50:00|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|25
1652255700000|2022-05-11 07:55:00|768|767.4|767.9|767.3|768.3|767.7|767.8|767.2|24
1652256000000|2022-05-11 08:00:00|767.8|767.2|768.7|768.1|769|768.4|767.8|767.2|178
1652256300000|2022-05-11 08:05:00|768.6|768|769.1|768.5|769.1|768.5|768.5|767.9|23
1652256600000|2022-05-11 08:10:00|769.2|768.6|769.3|768.7|769.5|768.9|769.1|768.5|45
1652256900000|2022-05-11 08:15:00|769.4|768.8|769.3|768.7|769.5|768.9|769.3|768.7|38
1652257200000|2022-05-11 08:20:00|769.5|768.9|769.7|769.1|769.7|769.1|769.4|768.8|28
1652257500000|2022-05-11 08:25:00|770|769.4|770|769.4|770.2|769.6|769.8|769.2|90
1652257800000|2022-05-11 08:30:00|770.1|769.5|769.7|769.1|770.2|769.6|769.4|768.8|34
1652258100000|2022-05-11 08:35:00|769.6|769|770.2|769.6|770.2|769.6|769.6|769|19
1652258400000|2022-05-11 08:40:00|770.1|769.5|769.8|769.2|770.1|769.5|769.7|769.1|33
1652258700000|2022-05-11 08:45:00|769.9|769.3|770.6|770|770.6|770|769.5|768.9|81
1652259000000|2022-05-11 08:50:00|770.5|769.9|771.3|770.7|771.4|770.8|770.4|769.8|251
1652259300000|2022-05-11 08:55:00|771.2|770.6|771.3|770.7|771.3|770.7|770.8|770.2|108
1652259600000|2022-05-11 09:00:00|771.5|770.9|771.5|770.9|771.7|771.1|771.2|770.6|137
1652259900000|2022-05-11 09:05:00|771.3|770.7|771.2|770.6|771.7|771.1|770.8|770.2|291
1652260200000|2022-05-11 09:10:00|771.1|770.5|771.1|770.5|771.4|770.8|770.7|770.1|66
1652260500000|2022-05-11 09:15:00|771.2|770.6|770.2|769.6|771.2|770.6|770.2|769.6|124
1652260800000|2022-05-11 09:20:00|770.3|769.7|769.9|769.3|770.3|769.7|769.9|769.3|22
1652261100000|2022-05-11 09:25:00|769.8|769.2|769.8|769.2|770.2|769.6|769.7|769.1|49
1652261400000|2022-05-11 09:30:00|769.9|769.3|770.1|769.5|770.2|769.6|769.7|769.1|82
1652261700000|2022-05-11 09:35:00|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|17
1652262000000|2022-05-11 09:40:00|770.3|769.7|770.7|770.1|771.2|770.6|770.2|769.6|74
1652262300000|2022-05-11 09:45:00|770.6|770|770.8|770.2|770.8|770.2|770.4|769.8|29
1652262600000|2022-05-11 09:50:00|770.7|770.1|771.2|770.6|771.3|770.7|770.5|769.9|27
1652262900000|2022-05-11 09:55:00|771.4|770.8|771.6|771|771.7|771.1|771.2|770.6|68
1652263200000|2022-05-11 10:00:00|771.4|770.8|771.2|770.6|771.6|771|771.2|770.6|17
1652263500000|2022-05-11 10:05:00|||||||||22
1652263800000|2022-05-11 10:10:00|771.3|770.7|770.9|770.3|771.4|770.8|770.6|770|33
1652264100000|2022-05-11 10:15:00|771.1|770.5|770.9|770.3|771.4|770.8|770.8|770.2|71
1652264400000|2022-05-11 10:20:00|770.8|770.2|770.7|770.1|770.8|770.2|770.4|769.8|97
1652264700000|2022-05-11 10:25:00|771|770.4|771.2|770.6|771.2|770.6|770.9|770.3|54
1652265000000|2022-05-11 10:30:00|771.1|770.5|771|770.4|771.3|770.7|771|770.4|16
1652265300000|2022-05-11 10:35:00|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|120
1652265600000|2022-05-11 10:40:00|771.2|770.6|771.5|770.9|771.5|770.9|771.2|770.6|32
1652265900000|2022-05-11 10:45:00|771.6|771|772.7|772.1|772.7|772.1|771.5|770.9|73
1652266200000|2022-05-11 10:50:00|772.5|771.9|772.4|771.8|772.6|772|772.4|771.8|101
1652266500000|2022-05-11 10:55:00|772.2|771.6|772.6|772|772.6|772|772|771.4|135
1652266800000|2022-05-11 11:00:00|772.5|771.9|772.3|771.7|772.8|772.2|772.2|771.6|227
1652267100000|2022-05-11 11:05:00|772.2|771.6|773.7|773.1|773.7|773.1|772.2|771.6|85
1652267400000|2022-05-11 11:10:00|773.6|773|772.9|772.3|773.9|773.3|772.9|772.3|67
1652267700000|2022-05-11 11:15:00|773.1|772.5|772.9|772.3|773.4|772.8|772.9|772.3|82
1652268000000|2022-05-11 11:20:00|773.2|772.6|771.7|771.1|773.6|773|771.7|771.1|79
1652268300000|2022-05-11 11:25:00|771.8|771.2|771.7|771.1|772.2|771.6|771.7|771.1|94
1652268600000|2022-05-11 11:30:00|771.8|771.2|771.5|770.9|772.4|771.8|771.5|770.9|123
1652268900000|2022-05-11 11:35:00|771.6|771|771.7|771.1|771.8|771.2|771.3|770.7|105
1652269200000|2022-05-11 11:40:00|771.8|771.2|772|771.4|772.2|771.6|771.8|771.2|59
1652269500000|2022-05-11 11:45:00|771.5|770.9|771.8|771.2|771.8|771.2|771.5|770.9|46
1652269800000|2022-05-11 11:50:00|771.9|771.3|771.6|771|772|771.4|771.4|770.8|53
1652270100000|2022-05-11 11:55:00|771.5|770.9|771.4|770.8|771.8|771.2|771.3|770.7|69
1652270400000|2022-05-11 12:00:00|771.3|770.7|770.5|769.9|771.7|771.1|770|769.4|279
1652270700000|2022-05-11 12:05:00|770.4|769.8|771.4|770.8|771.4|770.8|770.4|769.8|145
1652271000000|2022-05-11 12:10:00|771.5|770.9|771.1|770.5|771.5|770.9|770.9|770.3|42
1652271300000|2022-05-11 12:15:00|771|770.4|770.4|769.8|771.4|770.8|770|769.4|211
1652271600000|2022-05-11 12:20:00|770.3|769.7|771.3|770.7|771.6|771|770.2|769.6|86
1652271900000|2022-05-11 12:25:00|771.4|770.8|772.7|772.1|772.7|772.1|771.3|770.7|115
1652272200000|2022-05-11 12:30:00|772.6|772|771.2|770.6|772.6|772|770.5|769.9|201
1652272500000|2022-05-11 12:35:00|771|770.4|769.2|768.6|771|770.4|769|768.4|168
1652272800000|2022-05-11 12:40:00|769.3|768.7|770.6|770|770.7|770|768.7|768.1|235
1652275800000|2022-05-11 13:30:00|772.1|771.5|776.9|776.3|778.6|778|771.8|771.1|3178
1652276100000|2022-05-11 13:35:00|776.8|776.2|779.3|778.7|780.5|779.9|776.8|776.2|1581
1652276400000|2022-05-11 13:40:00|779.4|778.8|778.9|778.3|779.8|779.2|777|776.4|1257
1652276700000|2022-05-11 13:45:00|779.2|778.6|779.2|778.6|779.9|779.3|777.4|776.8|1226
1652277000000|2022-05-11 13:50:00|779.3|778.7|777.5|776.9|779.4|778.8|777|776.4|1020
1652277300000|2022-05-11 13:55:00|777.8|777.2|777.4|776.8|778.1|777.5|775.9|775.3|999
1652277600000|2022-05-11 14:00:00|777.3|776.7|776.3|775.7|777.8|777.2|775.3|774.7|829
1652277900000|2022-05-11 14:05:00|776.4|775.8|776.1|775.5|776.6|776|775.4|774.8|933
1652278200000|2022-05-11 14:10:00|776|775.4|777.2|776.6|777.4|776.8|775.5|774.9|811
1652278500000|2022-05-11 14:15:00|776.9|776.3|778.6|778|778.6|778|776.7|776.1|634
1652278800000|2022-05-11 14:20:00|778.5|777.9|779.7|779.1|780.2|779.6|778.2|777.6|993
1652279100000|2022-05-11 14:25:00|779.8|779.2|778.9|778.3|780.2|779.6|778.9|778.3|739
1652279400000|2022-05-11 14:30:00|778.7|778.1|776.5|775.9|779.6|779|776.5|775.9|828
1652279700000|2022-05-11 14:35:00|776.3|775.7|776|775.4|776.3|775.7|774.8|774.2|1104
1652280000000|2022-05-11 14:40:00|775.9|775.3|776.3|775.7|776.6|776|775.5|774.9|608
1652280300000|2022-05-11 14:45:00|776.6|776|776.6|776|778|777.4|776.5|775.9|442
1652280600000|2022-05-11 14:50:00|776.5|775.9|775.8|775.2|776.8|776.2|775.6|775|491
1652280900000|2022-05-11 14:55:00|775.6|775|775.4|774.8|776.3|775.7|775.1|774.5|667
1652281200000|2022-05-11 15:00:00|775.3|774.7|775.9|775.3|776.1|775.5|775|774.4|597
1652281500000|2022-05-11 15:05:00|776.1|775.5|775.7|775.1|776.4|775.8|774.8|774.2|885
1652281800000|2022-05-11 15:10:00|775.6|775|775.3|774.7|775.9|775.3|775|774.4|363
1652282100000|2022-05-11 15:15:00|775.5|774.9|773.4|772.8|775.6|775|773.1|772.5|677
1652282400000|2022-05-11 15:20:00|773.2|772.6|774.4|773.8|774.9|774.3|773.1|772.5|492
1652282700000|2022-05-11 15:25:00|774.3|773.7|775|774.4|775.1|774.5|774|773.4|555
1652283000000|2022-05-11 15:30:00|775.1|774.5|776.1|775.5|776.3|775.7|774.6|774|625
1652283300000|2022-05-11 15:35:00|776.3|775.7|777.5|776.9|777.7|777.1|776.3|775.7|596
1652283600000|2022-05-11 15:40:00|777.4|776.8|777.1|776.5|778|777.4|776.3|775.7|483
1652283900000|2022-05-11 15:45:00|777.2|776.6|777|776.4|777.2|776.6|776.7|776.1|349
1652284200000|2022-05-11 15:50:00|777.2|776.6|778.1|777.5|778.1|777.5|776.6|776|382
1652284500000|2022-05-11 15:55:00|777.9|777.3|778.6|778|778.6|778|777.9|777.3|513
1652284800000|2022-05-11 16:00:00|778.5|777.9|779|778.4|779.1|778.5|778.4|777.8|324
1652285100000|2022-05-11 16:05:00|779.1|778.5|778.6|778|779.3|778.7|778.4|777.8|541
1652285400000|2022-05-11 16:10:00|778.4|777.8|778.2|777.6|778.6|778|777.7|777.1|301
1652285700000|2022-05-11 16:15:00|778.4|777.8|778.2|777.6|778.7|778.1|777.8|777.2|449
1652286000000|2022-05-11 16:20:00|778.1|777.5|778.7|778.1|779|778.4|778|777.4|222
1652286300000|2022-05-11 16:25:00|778.8|778.2|776.8|776.2|778.8|778.2|776.3|775.7|661
1652286600000|2022-05-11 16:30:00|776.9|776.3|776.1|775.5|777.1|776.5|776|775.4|350
1652286900000|2022-05-11 16:35:00|776.6|776|775.9|775.3|776.6|776|775.9|775.3|299
1652287200000|2022-05-11 16:40:00|776.2|775.6|776.5|775.9|777.2|776.6|776.2|775.6|355
1652287500000|2022-05-11 16:45:00|776.7|776.1|777|776.4|777.2|776.6|776.5|775.9|292
1652287800000|2022-05-11 16:50:00|777.1|776.5|777.2|776.6|778.4|777.8|777|776.4|683
1652288100000|2022-05-11 16:55:00|777.1|776.5|776.7|776.1|777.3|776.7|776.1|775.5|472
1652288400000|2022-05-11 17:00:00|776.5|775.9|775.3|774.7|776.8|776.2|775.1|774.5|531
1652288700000|2022-05-11 17:05:00|775.6|775|775.5|774.9|776.4|775.8|774.3|773.7|856
1652289000000|2022-05-11 17:10:00|775.6|775|775.7|775.1|776|775.4|775.3|774.7|361
1652289300000|2022-05-11 17:15:00|775.9|775.3|776|775.4|776.8|776.2|775.7|775.1|555
1652289600000|2022-05-11 17:20:00|776.2|775.6|775.3|774.7|776.2|775.6|775.1|774.5|425
1652289900000|2022-05-11 17:25:00|775.4|774.8|775.2|774.6|775.9|775.3|775|774.4|429
1652290200000|2022-05-11 17:30:00|775.1|774.5|775.3|774.7|775.5|774.9|774.7|774.1|447
1652290500000|2022-05-11 17:35:00|775.1|774.5|774.3|773.7|775.3|774.7|774.3|773.7|674
1652290800000|2022-05-11 17:40:00|774.5|773.9|775|774.4|775.5|774.9|774.5|773.9|665
1652291100000|2022-05-11 17:45:00|774.8|774.2|775.3|774.7|775.4|774.8|774.5|773.9|512
1652291400000|2022-05-11 17:50:00|775.5|774.9|776.7|776.1|776.9|776.3|775|774.4|979
1652291700000|2022-05-11 17:55:00|776.9|776.3|776.5|775.9|777.2|776.6|776.4|775.8|611
1652292000000|2022-05-11 18:00:00|776.7|776.1|778.3|777.7|778.8|778.2|776.5|775.9|1085
1652292300000|2022-05-11 18:05:00|778.2|777.6|777.4|776.8|778.5|777.9|777.1|776.5|1901
1652292600000|2022-05-11 18:10:00|777.2|776.6|779.9|779.3|779.9|779.3|776.8|776.2|4875
1652292900000|2022-05-11 18:15:00|779.8|779.2|779.8|779.2|780.1|779.5|779.3|778.7|2015
1652313600000|2022-05-12 00:00:00|779.6|779|779|778.4|780.6|780|777.8|777.1|737
1652313900000|2022-05-12 00:05:00|779.1|778.5|780.6|780|780.8|780.2|779.1|778.5|176
1652314200000|2022-05-12 00:10:00|780.3|779.7|781|780.4|781.1|780.5|780.3|779.7|166
1652314500000|2022-05-12 00:15:00|780.9|780.3|780.6|780|781.1|780.5|780.3|779.7|92
1652314800000|2022-05-12 00:20:00|780.5|779.9|781.6|781|782|781.4|780.4|779.8|138
1652315100000|2022-05-12 00:25:00|781.5|780.9|781.6|781|781.8|781.2|781.1|780.5|85
1652315400000|2022-05-12 00:30:00|781.7|781.1|782.6|782|782.6|782|781.6|781|181
1652315700000|2022-05-12 00:35:00|782.4|781.8|782.6|782|782.8|782.2|782.3|781.7|67
1652316000000|2022-05-12 00:40:00|782.8|782.2|782.1|781.5|782.8|782.2|781.9|781.3|33
1652316300000|2022-05-12 00:45:00|782.2|781.6|782.1|781.5|782.3|781.7|782|781.4|49
1652316600000|2022-05-12 00:50:00|782|781.4|782.1|781.5|782.1|781.5|781.9|781.3|42
1652316900000|2022-05-12 00:55:00|782.3|781.7|782.2|781.6|782.3|781.7|782.1|781.5|79
1652317200000|2022-05-12 01:00:00|782.1|781.5|782.2|781.6|782.3|781.7|781.4|780.8|228
1652317500000|2022-05-12 01:05:00|782.1|781.5|782.2|781.6|782.4|781.8|781.8|781.2|126
1652317800000|2022-05-12 01:10:00|782.3|781.7|782.6|782|782.6|782|782.2|781.6|22
1652318100000|2022-05-12 01:15:00|782.4|781.8|782.7|782.1|783.3|782.7|782.3|781.7|148
1652318400000|2022-05-12 01:20:00|782.6|782|782.6|782|782.9|782.3|782.3|781.7|111
1652318700000|2022-05-12 01:25:00|782.3|781.7|782.2|781.6|782.5|781.9|782.2|781.6|63
1652319000000|2022-05-12 01:30:00|782.3|781.7|782.5|781.9|782.7|782.1|782.2|781.6|63
1652319300000|2022-05-12 01:35:00|782.6|782|782.4|781.8|782.6|782|782.2|781.6|29
1652319600000|2022-05-12 01:40:00|782.5|781.9|783.1|782.5|783.1|782.5|782.5|781.9|62
1652319900000|2022-05-12 01:45:00|783|782.4|782.8|782.2|783|782.4|782.6|782|33
1652320200000|2022-05-12 01:50:00|782.7|782.1|783|782.4|783.1|782.5|782.6|782|17
1652320500000|2022-05-12 01:55:00|782.8|782.2|782.8|782.2|782.8|782.2|782.6|782|31
1652320800000|2022-05-12 02:00:00|782.6|782|782.3|781.7|782.7|782.1|782|781.4|74
1652321100000|2022-05-12 02:05:00|782.2|781.6|782.3|781.7|782.4|781.8|782|781.4|19
1652321400000|2022-05-12 02:10:00|782.4|781.8|782.6|782|782.8|782.2|782.4|781.8|22
1652321700000|2022-05-12 02:15:00|782.3|781.7|781.9|781.3|782.3|781.7|781.6|781|56
1652322000000|2022-05-12 02:20:00|781.8|781.2|781.6|781|781.9|781.3|781.6|781|47
1652322300000|2022-05-12 02:25:00|781.5|780.9|781.2|780.6|781.8|781.2|781.1|780.5|89
1652322600000|2022-05-12 02:30:00|781.1|780.5|779.8|779.2|781.3|780.7|779.6|779|63
1652322900000|2022-05-12 02:35:00|779.7|779.1|779.2|778.6|779.8|779.2|778.7|778.1|206
1652323200000|2022-05-12 02:40:00|779.1|778.5|778.3|777.7|779.5|778.9|778.1|777.5|93
1652323500000|2022-05-12 02:45:00|778.2|777.6|778.2|777.6|778.3|777.7|778|777.4|31
1652323800000|2022-05-12 02:50:00|778.1|777.5|778.5|777.9|778.6|778|778|777.4|49
1652324100000|2022-05-12 02:55:00|778.4|777.8|777.8|777.2|778.6|778|777.8|777.2|25
1652324400000|2022-05-12 03:00:00|778|777.4|778.2|777.6|778.2|777.6|777.8|777.2|56
1652324700000|2022-05-12 03:05:00|778.1|777.5|778.5|777.9|778.5|777.9|778|777.4|63
1652325000000|2022-05-12 03:10:00|778.3|777.7|778.5|777.9|778.6|778|778.2|777.6|28
1652325300000|2022-05-12 03:15:00|778.3|777.7|778.4|777.8|778.4|777.8|778.2|777.6|41
1652325600000|2022-05-12 03:20:00|778.5|777.9|778.5|777.9|778.8|778.2|778.5|777.9|17
1652325900000|2022-05-12 03:25:00|778.3|777.7|778.5|777.9|778.5|777.9|778.1|777.5|13
1652326200000|2022-05-12 03:30:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|17
1652326500000|2022-05-12 03:35:00|778.5|777.9|778.8|778.2|778.9|778.3|778.5|777.9|10
1652326800000|2022-05-12 03:40:00|778.6|778|778.3|777.7|778.6|778|778.3|777.7|26
1652327100000|2022-05-12 03:45:00|778.2|777.6|778.5|777.9|778.6|778|778|777.4|9
1652327400000|2022-05-12 03:50:00|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|10
1652327700000|2022-05-12 03:55:00|778.4|777.8|778.4|777.8|778.4|777.8|778.3|777.7|84
1652328000000|2022-05-12 04:00:00|779.1|778.5|778.5|777.9|779.1|778.5|778.4|777.8|62
1652328300000|2022-05-12 04:05:00|778.4|777.8|779.2|778.6|779.2|778.6|778|777.4|79
1652328600000|2022-05-12 04:10:00|779.1|778.5|779.2|778.6|779.4|778.8|779|778.4|18
1652328900000|2022-05-12 04:15:00|779.1|778.5|779|778.4|779.1|778.5|778.9|778.3|13
1652329200000|2022-05-12 04:20:00|778.7|778.1|778.9|778.3|779.1|778.5|778.7|778.1|23
1652329500000|2022-05-12 04:25:00|779|778.4|778.9|778.3|779.1|778.5|778.9|778.3|25
1652329800000|2022-05-12 04:30:00|778.8|778.2|778.7|778.1|778.8|778.2|778.4|777.8|42
1652330100000|2022-05-12 04:35:00|778.6|778|778.3|777.7|778.6|778|778.2|777.6|13
1652330400000|2022-05-12 04:40:00|778.4|777.8|777.9|777.3|778.4|777.8|777.8|777.2|61
1652330700000|2022-05-12 04:45:00|778|777.4|777.9|777.3|778|777.4|777.9|777.3|13
1652331000000|2022-05-12 04:50:00|778.1|777.5|778.2|777.6|778.2|777.6|777.9|777.3|6
1652331300000|2022-05-12 04:55:00|778|777.4|777.7|777.1|778.1|777.5|777.7|777.1|21
1652331600000|2022-05-12 05:00:00|777.8|777.2|777.6|777|777.8|777.2|777.5|776.9|40
1652331900000|2022-05-12 05:05:00|777.7|777.1|777.5|776.9|777.7|777.1|777.5|776.9|28
1652332200000|2022-05-12 05:10:00|777.4|776.8|777.8|777.2|777.8|777.2|777.4|776.8|46
1652332500000|2022-05-12 05:15:00|777.7|777.1|777.7|777.1|777.7|777.1|777.5|776.9|16
1652332800000|2022-05-12 05:20:00|777.6|777|777.2|776.6|777.6|777|777.2|776.6|21
1652333100000|2022-05-12 05:25:00|777.4|776.8|777.9|777.3|777.9|777.3|777.2|776.6|36
1652333400000|2022-05-12 05:30:00|778|777.4|777.6|777|778|777.4|777.1|776.5|53
1652333700000|2022-05-12 05:35:00|777.7|777.1|777.1|776.5|777.7|777.1|777|776.4|27
1652334000000|2022-05-12 05:40:00|777|776.4|776.9|776.3|777.2|776.6|776.8|776.2|30
1652334300000|2022-05-12 05:45:00|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|15
1652334600000|2022-05-12 05:50:00|777.2|776.6|777.4|776.8|777.4|776.8|777.1|776.5|36
1652334900000|2022-05-12 05:55:00|777.5|776.9|777.4|776.8|777.7|777.1|777.2|776.6|30
1652335200000|2022-05-12 06:00:00|777.3|776.7|777.4|776.8|777.4|776.8|777|776.4|37
1652335500000|2022-05-12 06:05:00|777.3|776.7|777.8|777.2|778.6|778|777.2|776.6|99
1652335800000|2022-05-12 06:10:00|777.7|777.1|777.4|776.8|778.1|777.5|777.3|776.7|60
1652336100000|2022-05-12 06:15:00|777.6|777|777.3|776.7|777.6|777|777.2|776.6|14
1652336400000|2022-05-12 06:20:00|777.5|776.9|777.5|776.9|777.7|777.1|777.1|776.5|18
1652336700000|2022-05-12 06:25:00|777.4|776.8|776.8|776.2|777.4|776.8|776.8|776.2|17
1652337000000|2022-05-12 06:30:00|776.9|776.3|777.5|776.9|777.6|777|776.8|776.2|33
1652337300000|2022-05-12 06:35:00|777.6|777|778.1|777.5|778.4|777.8|777.5|776.9|88
1652337600000|2022-05-12 06:40:00|778.3|777.7|778.9|778.3|779|778.4|778.1|777.5|37
1652337900000|2022-05-12 06:45:00|778.8|778.2|778.7|778.1|778.8|778.2|778.1|777.5|23
1652338200000|2022-05-12 06:50:00|778.6|778|778.5|777.9|778.6|778|778.2|777.6|25
1652338500000|2022-05-12 06:55:00|778.4|777.8|778.4|777.8|778.8|778.2|778|777.4|32
1652338800000|2022-05-12 07:00:00|778.5|777.9|777.7|777.1|778.5|777.9|777.7|777.1|60
1652339100000|2022-05-12 07:05:00|777.5|776.9|777.4|776.8|777.6|777|777|776.4|91
1652339400000|2022-05-12 07:10:00|777.5|776.9|776.8|776.2|777.5|776.9|776.4|775.8|158
1652339700000|2022-05-12 07:15:00|776.9|776.3|777|776.4|777.7|777.1|776.1|775.5|269
1652340000000|2022-05-12 07:20:00|776.9|776.3|776.4|775.8|776.9|776.3|776.2|775.6|48
1652340300000|2022-05-12 07:25:00|776.3|775.7|776.8|776.2|776.8|776.2|776.3|775.7|46
1652340600000|2022-05-12 07:30:00|776.9|776.3|777.4|776.8|777.4|776.8|776.9|776.3|64
1652340900000|2022-05-12 07:35:00|777.7|777.1|777.6|777|777.7|777.1|777.1|776.5|56
1652341200000|2022-05-12 07:40:00|777.5|776.9|777.4|776.8|777.5|776.9|777.2|776.6|46
1652341500000|2022-05-12 07:45:00|777.7|777.1|778|777.4|778.2|777.6|777.5|776.9|66
1652341800000|2022-05-12 07:50:00|777.9|777.3|777.9|777.3|777.9|777.3|777.4|776.8|25
1652342100000|2022-05-12 07:55:00|777.8|777.2|777.3|776.7|777.8|777.2|777.1|776.5|58
1652342400000|2022-05-12 08:00:00|777.2|776.6|776.3|775.7|777.4|776.8|776.2|775.6|72
1652342700000|2022-05-12 08:05:00|776.2|775.6|776.9|776.3|777.2|776.6|776.2|775.6|35
1652343000000|2022-05-12 08:10:00|777.1|776.5|776.7|776.1|777.1|776.5|776.7|776.1|31
1652343300000|2022-05-12 08:15:00|776.9|776.3|776.9|776.3|777|776.4|776.5|775.9|45
1652343600000|2022-05-12 08:20:00|776.8|776.2|777|776.4|777.1|776.5|776.5|775.9|61
1652343900000|2022-05-12 08:25:00|776.9|776.3|776.3|775.7|776.9|776.3|776.3|775.7|21
1652344200000|2022-05-12 08:30:00|776.4|775.8|775.4|774.8|776.5|775.9|775.3|774.7|170
1652344500000|2022-05-12 08:35:00|775.5|774.9|775.4|774.8|775.7|775.1|775.4|774.8|127
1652344800000|2022-05-12 08:40:00|775.2|774.6|775.8|775.2|775.9|775.3|775.2|774.6|88
1652345100000|2022-05-12 08:45:00|775.7|775.1|776.1|775.5|776.1|775.5|775.5|774.9|126
1652345400000|2022-05-12 08:50:00|775.9|775.3|775.9|775.3|776.1|775.5|775.6|775|126
1652345700000|2022-05-12 08:55:00|775.6|775|775.9|775.3|775.9|775.3|775.6|775|32
1652346000000|2022-05-12 09:00:00|775.6|775|775.1|774.5|775.9|775.3|774.9|774.3|75
1652346300000|2022-05-12 09:05:00|775.4|774.8|775.6|775|775.6|775|775.2|774.6|61
1652346600000|2022-05-12 09:10:00|775.9|775.3|775.9|775.3|776|775.4|775.4|774.8|74
1652346900000|2022-05-12 09:15:00|775.8|775.2|775.6|775|775.8|775.2|775.6|775|50
1652347200000|2022-05-12 09:20:00|775.7|775.1|775.1|774.5|775.7|775.1|775.1|774.5|43
1652347500000|2022-05-12 09:25:00|774.9|774.3|775.3|774.7|775.3|774.7|774.8|774.2|23
1652347800000|2022-05-12 09:30:00|775.2|774.6|774.3|773.7|775.3|774.7|774.3|773.7|187
1652348100000|2022-05-12 09:35:00|774.4|773.8|776.5|775.9|776.5|775.9|774.4|773.8|174
1652348400000|2022-05-12 09:40:00|776.4|775.8|776.7|776.1|776.7|776.1|776.3|775.7|18
1652348700000|2022-05-12 09:45:00|776.8|776.2|776.3|775.7|777|776.4|776.1|775.5|86
1652349000000|2022-05-12 09:50:00|776.2|775.6|776.1|775.5|776.2|775.6|775.7|775.1|136
1652349300000|2022-05-12 09:55:00|776|775.4|776.2|775.6|776.2|775.6|775.8|775.2|8
1652349600000|2022-05-12 10:00:00|776.1|775.5|775.4|774.8|776.6|776|775.4|774.8|89
1652349900000|2022-05-12 10:05:00|775.3|774.7|775|774.4|775.3|774.7|774.7|774.1|39
1652350200000|2022-05-12 10:10:00|775.1|774.5|775.6|775|775.8|775.2|775|774.4|69
1652350500000|2022-05-12 10:15:00|775.7|775.1|776.4|775.8|776.4|775.8|775.7|775.1|77
1652350800000|2022-05-12 10:20:00|776.3|775.7|776.6|776|776.6|776|776.1|775.5|31
1652351100000|2022-05-12 10:25:00|776.8|776.2|776.6|776|776.8|776.2|776.6|776|24
1652351400000|2022-05-12 10:30:00|776.5|775.9|775.9|775.3|776.5|775.9|775.6|775|55
1652351700000|2022-05-12 10:35:00|776|775.4|775.2|774.6|776.1|775.5|774.9|774.3|74
1652352000000|2022-05-12 10:40:00|775.1|774.5|775.1|774.5|775.2|774.6|774.9|774.3|17
1652352300000|2022-05-12 10:45:00|775|774.4|776|775.4|776.2|775.6|775|774.4|55
1652352600000|2022-05-12 10:50:00|776.1|775.5|776|775.4|776.2|775.6|776|775.4|58
1652352900000|2022-05-12 10:55:00|776.3|775.7|778.4|777.8|778.4|777.8|776.2|775.6|358
1652353200000|2022-05-12 11:00:00|778.2|777.6|778.5|777.9|779.5|778.9|778.1|777.5|357
1652353500000|2022-05-12 11:05:00|778.8|778.2|778.9|778.3|778.9|778.3|778.3|777.7|60
1652353800000|2022-05-12 11:10:00|779|778.4|779.4|778.8|779.6|779|778.8|778.2|153
1652354100000|2022-05-12 11:15:00|779.6|779|780.7|780.1|780.9|780.3|779.6|778.9|420
1652354400000|2022-05-12 11:20:00|780.8|780.2|781.2|780.6|781.7|781.1|780.8|780.2|157
1652354700000|2022-05-12 11:25:00|781.1|780.5|781.6|781|781.7|781.1|781|780.4|160
1652355000000|2022-05-12 11:30:00|781.5|780.9|781.4|780.8|781.9|781.3|781.4|780.8|69
1652355300000|2022-05-12 11:35:00|781.5|780.9|781.8|781.2|781.8|781.2|781.3|780.7|71
1652355600000|2022-05-12 11:40:00|781.7|781.1|781.8|781.2|782.2|781.6|781.1|780.5|324
1652355900000|2022-05-12 11:45:00|781.9|781.3|782.4|781.8|782.9|782.3|781.6|781|199
1652356200000|2022-05-12 11:50:00|782.2|781.6|782.1|781.5|782.6|782|782|781.4|115
1652356500000|2022-05-12 11:55:00|782.3|781.7|781.6|781|782.8|782.2|781.4|780.8|226
1652356800000|2022-05-12 12:00:00|781.4|780.8|780.7|780.1|781.8|781.2|780.7|780.1|272
1652357100000|2022-05-12 12:05:00|780.5|779.9|778.2|777.6|780.5|779.9|777.6|777|458
1652357400000|2022-05-12 12:10:00|778|777.4|777.7|777.1|778.2|777.6|777.3|776.7|212
1652357700000|2022-05-12 12:15:00|777.6|777|778.2|777.6|778.5|777.9|777.1|776.5|153
1652358000000|2022-05-12 12:20:00|778.3|777.7|777.9|777.3|778.5|777.9|777.8|777.2|145
1652358300000|2022-05-12 12:25:00|777.8|777.2|779.1|778.5|779.1|778.5|777.5|776.9|206
1652358600000|2022-05-12 12:30:00|779.2|778.6|777.7|777.1|779.3|778.7|777.5|776.9|360
1652358900000|2022-05-12 12:35:00|777.8|777.2|778.5|777.9|778.9|778.3|777.8|777.2|107
1652359200000|2022-05-12 12:40:00|778.4|777.8|778.4|777.8|778.8|778.2|777.8|777.2|108
1652362200000|2022-05-12 13:30:00|778.7|778.1|779.4|778.8|780.2|779.6|776.5|775.9|2057
1652362500000|2022-05-12 13:35:00|779.3|778.7|779.3|778.7|780.1|779.5|777.2|776.6|1327
1652362800000|2022-05-12 13:40:00|779.5|778.9|781|780.4|781.5|780.9|777.9|777.3|1140
1652363100000|2022-05-12 13:45:00|780.9|780.3|778.5|777.9|780.9|780.3|778.3|777.7|817
1652363400000|2022-05-12 13:50:00|778.7|778.1|776.8|776.2|779.2|778.6|776.7|776.1|541
1652363700000|2022-05-12 13:55:00|776.7|776.1|777.2|776.6|777.9|777.3|776.5|775.9|610
1652364000000|2022-05-12 14:00:00|777|776.4|777.2|776.6|778.5|777.9|776.8|776.2|853
1652364300000|2022-05-12 14:05:00|777.7|777.1|777.4|776.8|777.7|777.1|776.7|776.1|721
1652364600000|2022-05-12 14:10:00|777.9|777.3|779.1|778.5|779.6|779|777.6|777|693
1652364900000|2022-05-12 14:15:00|778.9|778.3|780.3|779.7|780.5|779.9|778.6|778|939
1652365200000|2022-05-12 14:20:00|780.1|779.5|779.8|779.2|780.3|779.7|779.3|778.7|388
1652365500000|2022-05-12 14:25:00|779.9|779.3|780.3|779.7|780.5|779.9|779.1|778.5|465
1652365800000|2022-05-12 14:30:00|780.2|779.6|780|779.4|780.3|779.7|779.3|778.7|430
1652366100000|2022-05-12 14:35:00|780.3|779.7|779.3|778.7|780.5|779.9|779.3|778.7|453
1652366400000|2022-05-12 14:40:00|779.5|778.9|779.8|779.2|780.3|779.7|779.1|778.5|456
1652366700000|2022-05-12 14:45:00|780|779.4|780|779.4|780.3|779.7|779.8|779.2|378
1652367000000|2022-05-12 14:50:00|779.9|779.3|780.3|779.7|780.8|780.2|779.8|779.2|739
1652367300000|2022-05-12 14:55:00|780.4|779.8|779.9|779.3|780.6|780|779.2|778.6|1078
1652367600000|2022-05-12 15:00:00|779.8|779.2|781.2|780.6|781.5|780.9|779.5|778.9|1103
1652367900000|2022-05-12 15:05:00|780.7|780.1|781.1|780.5|781.6|781|780.2|779.6|819
1652368200000|2022-05-12 15:10:00|781|780.4|781.8|781.2|782|781.4|780.8|780.2|606
1652368500000|2022-05-12 15:15:00|781.7|781.1|782.3|781.7|782.6|782|781|780.4|498
1652368800000|2022-05-12 15:20:00|782.2|781.6|781.2|780.6|782.6|782|780.9|780.3|486
1652369100000|2022-05-12 15:25:00|781.4|780.8|782.1|781.5|782.2|781.6|781.4|780.8|530
1652369400000|2022-05-12 15:30:00|782.2|781.6|782.8|782.2|783.2|782.6|781.9|781.3|979
1652369700000|2022-05-12 15:35:00|783|782.4|782.6|782|783|782.4|782.1|781.5|627
1652370000000|2022-05-12 15:40:00|782.4|781.8|782.6|782|783.2|782.6|782.1|781.5|923
1652370300000|2022-05-12 15:45:00|782.8|782.2|782.3|781.7|782.9|782.3|781.1|780.5|752
1652370600000|2022-05-12 15:50:00|782.5|781.9|781.3|780.7|783|782.4|781.1|780.5|1069
1652370900000|2022-05-12 15:55:00|781.5|780.9|781.2|780.6|782.7|782.1|781.2|780.6|1178
1652371200000|2022-05-12 16:00:00|781.3|780.7|784.3|783.7|789.7|789|780.6|779.1|4565
1652371500000|2022-05-12 16:05:00|784.1|783.5|788.9|788.3|792.1|791.5|783.5|782.9|4018
1652371800000|2022-05-12 16:10:00|789.1|788.5|785.8|785.2|790.7|790.1|785.1|784.5|2760
1652372100000|2022-05-12 16:15:00|785.5|784.9|786.2|785.6|787.5|786.9|785|784.4|2402
1652372400000|2022-05-12 16:20:00|786|785.4|784.5|783.9|786|785.4|783.9|783.3|1891
1652372700000|2022-05-12 16:25:00|784.4|783.8|782.3|781.7|785.4|784.8|782.3|781.7|1539
1652373000000|2022-05-12 16:30:00|782.5|781.9|780.5|779.9|782.5|781.9|780|779.4|2133
1652373300000|2022-05-12 16:35:00|780.6|780|781.8|781.2|783|782.4|780.2|779.6|1186
1652373600000|2022-05-12 16:40:00|781.9|781.3|785.6|785|785.6|785|781|780.4|1656
1652373900000|2022-05-12 16:45:00|785.4|784.8|785.4|784.8|785.7|785.1|784|783.4|1235
1652374200000|2022-05-12 16:50:00|785|784.4|785.2|784.6|785.7|785.1|784.7|784.1|682
1652374500000|2022-05-12 16:55:00|785.1|784.5|782|781.4|785.1|784.5|781|780.4|929
1652374800000|2022-05-12 17:00:00|782.1|781.5|781.7|781.1|782.5|781.9|781|780.4|1177
1652375100000|2022-05-12 17:05:00|781.6|781|783.3|782.7|783.8|783.2|781.5|780.9|690
1652375400000|2022-05-12 17:10:00|783.1|782.5|784.5|783.9|784.7|784.1|782.6|782|579
1652375700000|2022-05-12 17:15:00|784.6|784|783.8|783.2|785.2|784.6|783.2|782.6|620
1652376000000|2022-05-12 17:20:00|783.6|783|784.3|783.7|784.6|784|783.4|782.8|242
1652376300000|2022-05-12 17:25:00|784.2|783.6|784.5|783.9|785.2|784.6|783.8|783.2|802
1652376600000|2022-05-12 17:30:00|784.6|784|784|783.4|784.8|784.2|783.6|783|542
1652376900000|2022-05-12 17:35:00|784.1|783.5|783.9|783.3|784.1|783.5|782.9|782.3|364
1652377200000|2022-05-12 17:40:00|783.8|783.2|785.3|784.7|785.3|784.7|783.6|783|405
1652377500000|2022-05-12 17:45:00|785.4|784.8|785.1|784.5|786.6|786|784.6|784|1125
1652377800000|2022-05-12 17:50:00|785.4|784.8|785.5|784.9|786.9|786.3|785.2|784.6|1017
1652378100000|2022-05-12 17:55:00|785.7|785.1|786.1|785.5|786.2|785.6|784.3|783.7|2573
1652378400000|2022-05-12 18:00:00|785.6|785|787.4|786.8|787.7|787.1|785.6|785|1565
1652378700000|2022-05-12 18:05:00|787.7|787.1|787.1|786.5|787.9|787.3|786.6|786|1239
1652379000000|2022-05-12 18:10:00|787|786.4|783.5|782.9|787.1|786.5|783.1|782.5|3928
1652379300000|2022-05-12 18:15:00|783.7|783.1|783.4|782.4|784.2|783.6|782.7|782.1|2099
1652400000000|2022-05-13 00:00:00|782.7|782.1|784.9|784.3|784.9|784.3|782.6|782|924
1652400300000|2022-05-13 00:05:00|785|784.4|785.3|784.7|785.3|784.7|784.8|784.2|203
1652400600000|2022-05-13 00:10:00|785.2|784.6|786.5|785.9|787.5|786.9|785.2|784.6|286
1652400900000|2022-05-13 00:15:00|786.4|785.8|785.6|785|786.7|786.1|785.4|784.8|219
1652401200000|2022-05-13 00:20:00|785.5|784.9|786.9|786.3|787.1|786.5|785.5|784.9|119
1652401500000|2022-05-13 00:25:00|786.7|786.1|786.9|786.3|788|787.4|786.4|785.8|214
1652401800000|2022-05-13 00:30:00|786.8|786.2|787.3|786.7|787.6|787|786.7|786.1|114
1652402100000|2022-05-13 00:35:00|787.4|786.8|786.8|786.2|787.5|786.9|786.4|785.8|74
1652402400000|2022-05-13 00:40:00|786.7|786.1|786.8|786.2|786.8|786.2|786|785.4|52
1652402700000|2022-05-13 00:45:00|786.6|786|786.6|786|787|786.4|786.5|785.9|130
1652403000000|2022-05-13 00:50:00|786.7|786.1|787.4|786.8|787.4|786.8|786.6|786|65
1652403300000|2022-05-13 00:55:00|787.3|786.7|787.3|786.7|787.7|787.1|786.9|786.3|135
1652403600000|2022-05-13 01:00:00|787.1|786.5|788.4|787.8|789.1|788.5|786.6|786|136
1652403900000|2022-05-13 01:05:00|788.3|787.7|788.9|788.3|788.9|788.3|788.3|787.7|105
1652404200000|2022-05-13 01:10:00|788.7|788.1|788.1|787.5|788.8|788.2|788|787.4|93
1652404500000|2022-05-13 01:15:00|788.2|787.6|787.8|787.2|788.5|787.9|787.5|786.9|72
1652404800000|2022-05-13 01:20:00|788|787.4|787.4|786.8|788|787.4|787.4|786.8|84
1652405100000|2022-05-13 01:25:00|787.5|786.9|788.2|787.6|788.2|787.6|787.5|786.9|38
1652405400000|2022-05-13 01:30:00|788.3|787.7|787.7|787.1|788.7|788.1|787.6|787|65
1652405700000|2022-05-13 01:35:00|787.6|787|786.7|786.1|787.6|787|786.5|785.9|97
1652406000000|2022-05-13 01:40:00|786.8|786.2|786.5|785.9|787|786.4|786.5|785.9|40
1652406300000|2022-05-13 01:45:00|786.7|786.1|786.8|786.2|787|786.4|786.5|785.9|31
1652406600000|2022-05-13 01:50:00|787|786.4|786.9|786.3|787.2|786.6|786.5|785.9|82
1652406900000|2022-05-13 01:55:00|787.1|786.5|786.9|786.3|787.5|786.9|786.7|786.1|149
1652407200000|2022-05-13 02:00:00|787|786.4|787|786.4|787.9|787.3|787|786.4|100
1652407500000|2022-05-13 02:05:00|786.9|786.3|786.5|785.9|787|786.4|786.4|785.8|16
1652407800000|2022-05-13 02:10:00|786.6|786|786.2|785.6|786.6|786|786.2|785.6|17
1652408100000|2022-05-13 02:15:00|786.1|785.5|785.6|785|786.1|785.5|785.4|784.8|59
1652408400000|2022-05-13 02:20:00|785.5|784.9|785.7|785.1|785.7|785.1|785.4|784.8|11
1652408700000|2022-05-13 02:25:00|785.8|785.2|786.2|785.6|786.2|785.6|785.8|785.2|7
1652409000000|2022-05-13 02:30:00|786.3|785.7|786.2|785.6|786.7|786.1|785.9|785.3|19
1652409300000|2022-05-13 02:35:00|786.1|785.5|785.9|785.3|786.4|785.8|785.9|785.3|13
1652409600000|2022-05-13 02:40:00|785.8|785.2|785.9|785.3|786.5|785.9|785.8|785.2|8
1652409900000|2022-05-13 02:45:00|786.1|785.5|786.2|785.6|786.2|785.6|785.7|785.1|17
1652410200000|2022-05-13 02:50:00|786.1|785.5|786.7|786.1|786.9|786.3|786.1|785.5|114
1652410500000|2022-05-13 02:55:00|786.9|786.3|786.7|786.1|787|786.4|786.5|785.9|39
1652410800000|2022-05-13 03:00:00|786.8|786.2|786.3|785.7|787.1|786.5|786.3|785.7|40
1652411100000|2022-05-13 03:05:00|786.5|785.9|786.5|785.9|786.6|786|786.5|785.9|14
1652411400000|2022-05-13 03:10:00|786.4|785.8|786.8|786.2|786.8|786.2|786.1|785.5|40
1652411700000|2022-05-13 03:15:00|786.9|786.3|787.2|786.6|787.7|787.1|786.9|786.3|31
1652412000000|2022-05-13 03:20:00|787.3|786.7|787.7|787.1|787.8|787.2|787.2|786.6|21
1652412300000|2022-05-13 03:25:00|787.5|786.9|787.5|786.9|787.7|787.1|787.5|786.9|4
1652412600000|2022-05-13 03:30:00|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|38
1652412900000|2022-05-13 03:35:00|787.3|786.7|787.3|786.7|787.3|786.7|787.1|786.5|17
1652413200000|2022-05-13 03:40:00|787.2|786.6|787.3|786.7|787.3|786.7|787.1|786.5|8
1652413500000|2022-05-13 03:45:00|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|10
1652413800000|2022-05-13 03:50:00|||||||||5
1652414100000|2022-05-13 03:55:00|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|15
1652414400000|2022-05-13 04:00:00|787.2|786.6|787.1|786.5|787.3|786.7|787.1|786.5|49
1652414700000|2022-05-13 04:05:00|||||||||14
1652415000000|2022-05-13 04:10:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|27
1652415300000|2022-05-13 04:15:00|||||||||12
1652415600000|2022-05-13 04:20:00|787.4|786.8|787.5|786.9|787.6|787|787.2|786.6|25
1652415900000|2022-05-13 04:25:00|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|16
1652416200000|2022-05-13 04:30:00|787.3|786.7|787.6|787|788|787.4|787.3|786.7|20
1652416500000|2022-05-13 04:35:00|787.5|786.9|787.3|786.7|787.5|786.9|787.3|786.7|15
1652416800000|2022-05-13 04:40:00|787.4|786.8|787.2|786.6|787.5|786.9|787.1|786.5|17
1652417100000|2022-05-13 04:45:00|787.3|786.7|787.6|787|787.6|787|787.3|786.7|10
1652417400000|2022-05-13 04:50:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|10
1652417700000|2022-05-13 04:55:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|4
1652418000000|2022-05-13 05:00:00|787.8|787.2|788.3|787.7|788.3|787.7|787.8|787.2|44
1652418300000|2022-05-13 05:05:00|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|28
1652418600000|2022-05-13 05:10:00|787.9|787.3|787.8|787.2|787.9|787.3|787.7|787.1|8
1652418900000|2022-05-13 05:15:00|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|13
1652419200000|2022-05-13 05:20:00|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|18
1652419500000|2022-05-13 05:25:00|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|59
1652419800000|2022-05-13 05:30:00|788.3|787.7|788.9|788.3|788.9|788.3|788.2|787.6|45
1652420100000|2022-05-13 05:35:00|789|788.4|788.5|787.9|789.2|788.6|788.5|787.9|73
1652420400000|2022-05-13 05:40:00|788.4|787.8|788|787.4|788.5|787.9|788|787.4|19
1652420700000|2022-05-13 05:45:00|788.1|787.5|787.8|787.2|788.5|787.9|787.8|787.2|39
1652421000000|2022-05-13 05:50:00|787.6|787|788|787.4|788|787.4|787.5|786.9|32
1652421300000|2022-05-13 05:55:00|788.1|787.5|788.3|787.7|789|788.4|788|787.4|42
1652421600000|2022-05-13 06:00:00|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|25
1652421900000|2022-05-13 06:05:00|788|787.4|787.5|786.9|788.4|787.8|787.5|786.9|33
1652422200000|2022-05-13 06:10:00|787.4|786.8|787.5|786.9|787.6|787|787.3|786.7|20
1652422500000|2022-05-13 06:15:00|787.4|786.8|787.3|786.7|787.5|786.9|786.8|786.2|27
1652422800000|2022-05-13 06:20:00|787.1|786.5|787.1|786.5|787.3|786.7|787|786.4|17
1652423100000|2022-05-13 06:25:00|787|786.4|787.1|786.5|787.3|786.7|786.8|786.2|18
1652423400000|2022-05-13 06:30:00|787|786.4|787.2|786.6|787.2|786.6|786.8|786.2|30
1652423700000|2022-05-13 06:35:00|787.3|786.7|787.3|786.7|787.6|787|787.1|786.5|17
1652424000000|2022-05-13 06:40:00|787.4|786.8|788|787.4|788.1|787.5|787.3|786.7|33
1652424300000|2022-05-13 06:45:00|788.1|787.5|787.7|787.1|788.2|787.6|787.7|787.1|21
1652424600000|2022-05-13 06:50:00|787.6|787|787.9|787.3|788.3|787.7|787.6|787|25
1652424900000|2022-05-13 06:55:00|787.6|787|787.6|787|787.6|787|787.1|786.5|45
1652425200000|2022-05-13 07:00:00|787.5|786.9|786.8|786.2|787.6|787|786.6|786|64
1652425500000|2022-05-13 07:05:00|786.7|786.1|786.6|786|786.8|786.2|785.8|785.2|83
1652425800000|2022-05-13 07:10:00|786.7|786.1|786.3|785.7|786.7|786.1|785.8|785.2|31
1652426100000|2022-05-13 07:15:00|786.5|785.9|786.1|785.5|786.5|785.9|786.1|785.5|10
1652426400000|2022-05-13 07:20:00|786.3|785.7|786.8|786.2|786.8|786.2|786.3|785.7|35
1652426700000|2022-05-13 07:25:00|786.7|786.1|786.8|786.2|787.2|786.6|786.6|786|79
1652427000000|2022-05-13 07:30:00|786.6|786|786.7|786.1|786.8|786.2|786.1|785.5|80
1652427300000|2022-05-13 07:35:00|786.8|786.2|787|786.4|787|786.4|786.3|785.7|88
1652427600000|2022-05-13 07:40:00|787.1|786.5|785.9|785.3|787.1|786.5|785.5|784.9|133
1652427900000|2022-05-13 07:45:00|785.8|785.2|785.9|785.3|785.9|785.3|785.7|785.1|18
1652428200000|2022-05-13 07:50:00|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|18
1652428500000|2022-05-13 07:55:00|786.4|785.8|786.6|786|786.7|786.1|786.4|785.8|26
1652428800000|2022-05-13 08:00:00|786.7|786.1|785.9|785.3|786.7|786.1|785.7|785.1|95
1652429100000|2022-05-13 08:05:00|785.8|785.2|785.7|785.1|786.1|785.5|785.7|785.1|53
1652429400000|2022-05-13 08:10:00|785.6|785|785.6|785|785.8|785.2|785.4|784.8|99
1652429700000|2022-05-13 08:15:00|785.4|784.8|785.6|785|785.6|785|785.4|784.8|46
1652430000000|2022-05-13 08:20:00|785.5|784.9|785.5|784.9|785.6|785|785.1|784.5|31
1652430300000|2022-05-13 08:25:00|785.4|784.8|785.8|785.2|785.9|785.3|785.3|784.7|78
1652430600000|2022-05-13 08:30:00|785.9|785.3|785.6|785|786.1|785.5|785.4|784.8|60
1652430900000|2022-05-13 08:35:00|785.8|785.2|785.8|785.2|785.9|785.3|785.6|785|45
1652431200000|2022-05-13 08:40:00|785.9|785.3|785.8|785.2|786|785.4|785.6|785|27
1652431500000|2022-05-13 08:45:00|785.9|785.3|785.4|784.8|786.1|785.5|785.4|784.8|43
1652431800000|2022-05-13 08:50:00|785.6|785|785.9|785.3|786.1|785.5|785.4|784.8|164
1652432100000|2022-05-13 08:55:00|785.8|785.2|784.6|784|785.9|785.3|784.4|783.8|204
1652432400000|2022-05-13 09:00:00|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|22
1652432700000|2022-05-13 09:05:00|784.5|783.9|784.9|784.3|784.9|784.3|784.4|783.8|64
1652433000000|2022-05-13 09:10:00|785|784.4|784.9|784.3|785.1|784.5|784.7|784.1|28
1652433300000|2022-05-13 09:15:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|6
1652433600000|2022-05-13 09:20:00|784.8|784.2|785.1|784.5|785.1|784.5|784.6|784|37
1652433900000|2022-05-13 09:25:00|785|784.4|784.9|784.3|785.4|784.8|784.7|784.1|39
1652434200000|2022-05-13 09:30:00|785|784.4|785.5|784.9|785.5|784.9|784.9|784.3|38
1652434500000|2022-05-13 09:35:00|785.4|784.8|786.2|785.6|786.2|785.6|785.4|784.8|81
1652434800000|2022-05-13 09:40:00|786|785.4|786.3|785.7|786.4|785.8|786|785.4|15
1652435100000|2022-05-13 09:45:00|786.4|785.8|786.9|786.3|787.2|786.6|786.2|785.6|92
1652435400000|2022-05-13 09:50:00|787.1|786.5|787.4|786.8|787.6|787|786.9|786.3|117
1652435700000|2022-05-13 09:55:00|787.5|786.9|787.6|787|787.6|787|787.3|786.7|59
1652436000000|2022-05-13 10:00:00|787.4|786.8|786.4|785.8|787.4|786.8|786.4|785.8|200
1652436300000|2022-05-13 10:05:00|786.3|785.7|786.5|785.9|786.5|785.9|786.2|785.6|43
1652436600000|2022-05-13 10:10:00|786.4|785.8|786.2|785.6|786.5|785.9|786.2|785.6|52
1652436900000|2022-05-13 10:15:00|786.3|785.7|786.2|785.6|786.4|785.8|786.2|785.6|34
1652437200000|2022-05-13 10:20:00|786.4|785.8|786.2|785.6|786.5|785.9|786.2|785.6|25
1652437500000|2022-05-13 10:25:00|786.1|785.5|785.4|784.8|786.1|785.5|785.4|784.8|84
1652437800000|2022-05-13 10:30:00|785.9|785.3|786.6|786|786.6|786|785.9|785.3|59
1652438100000|2022-05-13 10:35:00|786.7|786.1|786.1|785.5|787.3|786.7|786.1|785.5|188
1652438400000|2022-05-13 10:40:00|786.3|785.7|786.5|785.9|786.7|786.1|786.1|785.5|39
1652438700000|2022-05-13 10:45:00|786.6|786|786|785.4|786.6|786|785.5|784.9|178
1652439000000|2022-05-13 10:50:00|785.9|785.3|785.9|785.3|786.1|785.5|785.7|785.1|38
1652439300000|2022-05-13 10:55:00|786|785.4|786.2|785.6|786.4|785.8|785.9|785.3|22
1652439600000|2022-05-13 11:00:00|786.3|785.7|785.6|785|786.3|785.7|785.5|784.9|82
1652439900000|2022-05-13 11:05:00|785.7|785.1|786|785.4|786|785.4|785.5|784.9|32
1652440200000|2022-05-13 11:10:00|786.1|785.5|786.2|785.6|786.2|785.6|785.7|785.1|40
1652440500000|2022-05-13 11:15:00|786|785.4|786.4|785.8|786.4|785.8|786|785.4|77
1652440800000|2022-05-13 11:20:00|786.3|785.7|785.8|785.2|786.6|786|785.6|785|67
1652441100000|2022-05-13 11:25:00|785.9|785.3|785.8|785.2|785.9|785.3|785.4|784.8|101
1652441400000|2022-05-13 11:30:00|785.7|785.1|786|785.4|786.2|785.6|785.5|784.9|81
1652441700000|2022-05-13 11:35:00|786.1|785.5|786|785.4|786.1|785.5|785.9|785.3|7
1652442000000|2022-05-13 11:40:00|786.1|785.5|785.7|785.1|786.2|785.6|785.6|785|8
1652442300000|2022-05-13 11:45:00|785.6|785|786|785.4|786.2|785.6|785.6|785|47
1652442600000|2022-05-13 11:50:00|786.1|785.5|786.1|785.5|786.3|785.7|786|785.4|31
1652442900000|2022-05-13 11:55:00|786|785.4|786.3|785.7|786.3|785.7|786|785.4|29
1652443200000|2022-05-13 12:00:00|786.5|785.9|786.1|785.5|786.7|786.1|786|785.4|42
1652443500000|2022-05-13 12:05:00|786.2|785.6|785.6|785|786.5|785.9|785.6|785|59
1652443800000|2022-05-13 12:10:00|785.7|785.1|785.6|785|786|785.4|785.6|785|66
1652444100000|2022-05-13 12:15:00|785.2|784.6|784.9|784.3|785.5|784.9|784.8|784.2|260
1652444400000|2022-05-13 12:20:00|785.1|784.5|784.6|784|785.2|784.6|784.6|784|43
1652444700000|2022-05-13 12:25:00|784.7|784.1|784.4|783.8|784.9|784.3|783.9|783.3|192
1652445000000|2022-05-13 12:30:00|784.3|783.7|784.8|784.2|784.8|784.2|784.3|783.7|45
1652445300000|2022-05-13 12:35:00|784.7|784.1|785|784.4|785.1|784.5|784.5|783.9|39
1652445600000|2022-05-13 12:40:00|785.1|784.5|784.5|783.9|785.1|784.5|784.4|783.8|58
1652448600000|2022-05-13 13:30:00|783.7|783.1|784|783.4|784.9|784.3|781.9|781.3|2346
1652448900000|2022-05-13 13:35:00|783.9|783.3|781|780.4|785.1|784.5|780.5|779.9|1486
1652449200000|2022-05-13 13:40:00|781.1|780.5|779.6|779|781.3|780.7|778.4|777.8|1584
1652449500000|2022-05-13 13:45:00|779.4|778.8|780.4|779.8|780.4|779.8|778.2|777.6|2706
1652449800000|2022-05-13 13:50:00|780.2|779.6|779.1|778.5|780.5|779.9|778.4|777.8|1808
1652450100000|2022-05-13 13:55:00|779.4|778.8|779.8|779.2|779.9|779.3|778.7|778.1|1113
1652450400000|2022-05-13 14:00:00|779.9|779.3|778.3|777.7|780|779.4|777.7|777.1|2371
1652450700000|2022-05-13 14:05:00|778.2|777.6|778.7|778.1|779|778.4|778|777.4|771
1652451000000|2022-05-13 14:10:00|778.8|778.2|778.8|778.2|779.6|779|778.6|778|951
1652451300000|2022-05-13 14:15:00|778.7|778.1|776.3|775.7|778.8|778.2|776.3|775.7|1618
1652451600000|2022-05-13 14:20:00|776.4|775.8|774.1|773.5|776.6|776|773.4|772.8|2260
1652451900000|2022-05-13 14:25:00|773.9|773.3|776.4|775.8|776.6|776|773.7|773.1|1562
1652452200000|2022-05-13 14:30:00|776.5|775.9|774.5|773.9|776.5|775.9|773.5|772.9|1446
1652452500000|2022-05-13 14:35:00|774.7|774.1|774.4|773.8|774.9|774.3|774.2|773.6|720
1652452800000|2022-05-13 14:40:00|774.2|773.6|774.2|773.6|774.9|774.3|774.1|773.5|1108
1652453100000|2022-05-13 14:45:00|774.4|773.8|772.9|772.3|774.4|773.8|771.7|771.1|1626
1652453400000|2022-05-13 14:50:00|772.7|772.1|773.4|772.8|773.7|773.1|772.4|771.8|1173
1652453700000|2022-05-13 14:55:00|773.3|772.7|774.8|774.2|775.2|774.6|773.3|772.7|1048
1652454000000|2022-05-13 15:00:00|774.7|774.1|775|774.4|775.5|774.9|774.5|773.9|713
1652454300000|2022-05-13 15:05:00|774.8|774.2|774.3|773.7|775|774.4|774.3|773.7|520
1652454600000|2022-05-13 15:10:00|774.1|773.5|774.4|773.8|774.8|774.2|773.9|773.3|531
1652454900000|2022-05-13 15:15:00|774.5|773.9|774|773.4|774.7|774.1|773.6|773|1298
1652455200000|2022-05-13 15:20:00|773.9|773.3|772.8|772.2|774|773.4|772.8|772.2|434
1652455500000|2022-05-13 15:25:00|772.9|772.3|774.5|773.9|774.7|774.1|772.9|772.3|847
1652455800000|2022-05-13 15:30:00|774.6|774|773.7|773.1|774.6|774|773.2|772.6|615
1652456100000|2022-05-13 15:35:00|773.6|773|773.8|773.2|773.8|773.2|773.1|772.5|573
1652456400000|2022-05-13 15:40:00|773.7|773.1|773.6|773|773.7|773.1|773.1|772.5|130
1652456700000|2022-05-13 15:45:00|773.5|772.9|772.8|772.2|773.6|773|772.6|772|367
1652457000000|2022-05-13 15:50:00|772.9|772.3|774.5|773.9|774.5|773.9|772.8|772.2|653
1652457300000|2022-05-13 15:55:00|774.4|773.8|774.3|773.7|774.7|774.1|774.2|773.6|742
1652457600000|2022-05-13 16:00:00|774.4|773.8|775.9|775.3|776.2|775.6|774.2|773.6|1288
1652457900000|2022-05-13 16:05:00|775.8|775.2|776.1|775.5|776.1|775.5|775.4|774.8|359
1652458200000|2022-05-13 16:10:00|776|775.4|774.9|774.3|776.2|775.6|774.9|774.3|667
1652458500000|2022-05-13 16:15:00|774.7|774.1|773.2|772.6|774.8|774.2|772.9|772.3|579
1652458800000|2022-05-13 16:20:00|773.4|772.8|773.7|773.1|773.9|773.3|773.4|772.8|372
1652459100000|2022-05-13 16:25:00|773.8|773.2|773.7|773.1|773.9|773.3|773.2|772.6|594
1652459400000|2022-05-13 16:30:00|773.8|773.2|773.2|772.6|773.9|773.3|773.2|772.6|193
1652459700000|2022-05-13 16:35:00|773.4|772.8|773.6|773|773.6|773|773.2|772.6|160
1652460000000|2022-05-13 16:40:00|773.5|772.9|773.4|772.8|773.6|773|772.8|772.2|273
1652460300000|2022-05-13 16:45:00|773.6|773|772.3|771.7|773.6|773|772.2|771.6|689
1652460600000|2022-05-13 16:50:00|772.4|771.8|771.4|770.8|772.5|771.9|770.9|770.3|956
1652460900000|2022-05-13 16:55:00|771.3|770.7|772.4|771.8|772.4|771.8|771.2|770.6|452
1652461200000|2022-05-13 17:00:00|772.6|772|772.9|772.3|772.9|772.3|772.6|772|300
1652461500000|2022-05-13 17:05:00|773|772.4|772.8|772.2|773.2|772.6|772.7|772.1|660
1652461800000|2022-05-13 17:10:00|773.1|772.5|773.4|772.8|773.4|772.8|772.6|772|713
1652462100000|2022-05-13 17:15:00|773.6|773|773.7|773.1|774.1|773.5|773.2|772.6|1105
1652462400000|2022-05-13 17:20:00|773.8|773.2|774.1|773.5|774.3|773.7|773.4|772.8|377
1652462700000|2022-05-13 17:25:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|218
1652463000000|2022-05-13 17:30:00|774.6|774|775.4|774.8|775.7|775.1|774.3|773.7|431
1652463300000|2022-05-13 17:35:00|775.5|774.9|775|774.4|775.7|775.1|775|774.4|544
1652463600000|2022-05-13 17:40:00|775.1|774.5|774.5|773.9|775.5|774.9|774.5|773.9|243
1652463900000|2022-05-13 17:45:00|774.8|774.2|775.5|774.9|775.5|774.9|774.8|774.2|317
1652464200000|2022-05-13 17:50:00|775.3|774.7|775.6|775|775.8|775.2|775.3|774.7|656
1652464500000|2022-05-13 17:55:00|775.5|774.9|775.4|774.8|775.6|775|775.2|774.6|410
1652464800000|2022-05-13 18:00:00|775.2|774.6|774.4|773.8|775.4|774.8|774.2|773.6|601
1652465100000|2022-05-13 18:05:00|774.5|773.9|773.4|772.8|774.5|773.9|773.2|772.6|853
1652465400000|2022-05-13 18:10:00|773.5|772.9|774.2|773.6|775.3|774.7|773|772.4|2726
1652465700000|2022-05-13 18:15:00|774.3|773.7|774.5|773.9|774.8|774.2|773.4|772.8|1490
1652659200000|2022-05-16 00:00:00|788.1|787.5|791.7|791.1|793.9|793.3|788.1|787.5|2838
1652659500000|2022-05-16 00:05:00|791.8|791.2|794.2|793.6|794.3|793.7|790.8|790.2|1472
1652659800000|2022-05-16 00:10:00|794.1|793.5|789.6|789|794.9|794.3|789.4|788.8|892
1652660100000|2022-05-16 00:15:00|789.4|788.8|787|786.4|789.8|789.2|784.9|784.3|637
1652660400000|2022-05-16 00:20:00|787.1|786.5|788.7|788.1|789.1|788.5|784.5|783.9|515
1652660700000|2022-05-16 00:25:00|788.6|788|787.4|786.8|788.7|788.1|786.2|785.6|188
1652661000000|2022-05-16 00:30:00|787.6|787|789|788.4|789|788.4|787|786.4|265
1652661300000|2022-05-16 00:35:00|788.9|788.3|788.7|788.1|789.4|788.8|788.5|787.9|233
1652661600000|2022-05-16 00:40:00|788.6|788|789.9|789.3|789.9|789.3|788.3|787.7|90
1652661900000|2022-05-16 00:45:00|789.8|789.2|789.7|789.1|789.8|789.2|788.7|788.1|98
1652662200000|2022-05-16 00:50:00|789.8|789.2|788.9|788.3|789.8|789.2|788.5|787.9|69
1652662500000|2022-05-16 00:55:00|789|788.4|788.2|787.6|789.8|789.2|788.2|787.6|46
1652662800000|2022-05-16 01:00:00|788.3|787.7|789.7|789.1|789.9|789.3|787.7|787.1|195
1652663100000|2022-05-16 01:05:00|789.6|789|790.5|789.9|790.9|790.3|789.5|788.9|127
1652663400000|2022-05-16 01:10:00|790.6|790|790.3|789.7|790.7|790.1|790.1|789.5|115
1652663700000|2022-05-16 01:15:00|790.2|789.6|790.5|789.9|790.9|790.3|789.4|788.8|89
1652664000000|2022-05-16 01:20:00|790.6|790|790.4|789.8|790.6|790|790.3|789.7|26
1652664300000|2022-05-16 01:25:00|790.6|790|790.3|789.7|790.6|790|790.2|789.6|82
1652664600000|2022-05-16 01:30:00|790.4|789.8|790.4|789.8|790.4|789.8|789.5|788.9|99
1652664900000|2022-05-16 01:35:00|790.3|789.7|789.8|789.2|790.4|789.8|789.7|789.1|48
1652665200000|2022-05-16 01:40:00|789.9|789.3|789.4|788.8|789.9|789.3|789.1|788.5|90
1652665500000|2022-05-16 01:45:00|789.5|788.9|789.1|788.5|790.1|789.5|789.1|788.5|43
1652665800000|2022-05-16 01:50:00|788.9|788.3|788.6|788|789|788.4|788.2|787.6|49
1652666100000|2022-05-16 01:55:00|788.5|787.9|788|787.4|788.5|787.9|788|787.4|37
1652666400000|2022-05-16 02:00:00|788.1|787.5|788.4|787.8|788.4|787.8|787.4|786.8|70
1652666700000|2022-05-16 02:05:00|788.6|788|787.9|787.3|788.6|788|787.7|787.1|61
1652667000000|2022-05-16 02:10:00|787.8|787.2|788.1|787.5|788.2|787.6|787.4|786.8|97
1652667300000|2022-05-16 02:15:00|788.2|787.6|788.9|788.3|789|788.4|788.1|787.5|34
1652667600000|2022-05-16 02:20:00|789|788.4|787.9|787.3|789|788.4|787.7|787.1|91
1652667900000|2022-05-16 02:25:00|788|787.4|788.6|788|788.6|788|788|787.4|17
1652668200000|2022-05-16 02:30:00|788.4|787.8|788.6|788|788.7|788.1|788.1|787.5|15
1652668500000|2022-05-16 02:35:00|788.7|788.1|788.9|788.3|789|788.4|788.3|787.7|54
1652668800000|2022-05-16 02:40:00|789|788.4|789.4|788.8|789.9|789.3|788.9|788.3|40
1652669100000|2022-05-16 02:45:00|789.3|788.7|788.9|788.3|789.9|789.3|788.9|788.3|58
1652669400000|2022-05-16 02:50:00|788.8|788.2|788.8|788.2|789|788.4|788.4|787.8|65
1652669700000|2022-05-16 02:55:00|788.7|788.1|788.6|788|788.8|788.2|788.4|787.8|35
1652670000000|2022-05-16 03:00:00|788.5|787.9|788.1|787.5|788.8|788.2|788|787.4|51
1652670300000|2022-05-16 03:05:00|788|787.4|787.9|787.3|788.1|787.5|787.7|787.1|20
1652670600000|2022-05-16 03:10:00|788|787.4|787.7|787.1|788.1|787.5|787.4|786.8|45
1652670900000|2022-05-16 03:15:00|787.6|787|788|787.4|788.1|787.5|787.6|787|17
1652671200000|2022-05-16 03:20:00|787.9|787.3|787.7|787.1|788|787.4|787.2|786.6|29
1652671500000|2022-05-16 03:25:00|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|2
1652671800000|2022-05-16 03:30:00|787.6|787|787.3|786.7|787.6|787|787.3|786.7|7
1652672100000|2022-05-16 03:35:00|787.2|786.6|787.1|786.5|787.5|786.9|787.1|786.5|10
1652672400000|2022-05-16 03:40:00|787|786.4|787.7|787.1|787.7|787.1|787|786.4|15
1652672700000|2022-05-16 03:45:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|8
1652673000000|2022-05-16 03:50:00|787.8|787.2|787.7|787.1|787.9|787.3|787.7|787.1|12
1652673300000|2022-05-16 03:55:00|787.8|787.2|788.3|787.7|788.3|787.7|787.7|787.1|20
1652673600000|2022-05-16 04:00:00|788.1|787.5|787.4|786.8|788.2|787.6|787.4|786.8|118
1652673900000|2022-05-16 04:05:00|787.5|786.9|787.9|787.3|787.9|787.3|787.5|786.9|13
1652674200000|2022-05-16 04:10:00|788.2|787.6|788.1|787.5|788.2|787.6|788|787.4|10
1652674500000|2022-05-16 04:15:00|788|787.4|788|787.4|788|787.4|788|787.4|1
1652674800000|2022-05-16 04:20:00|788.1|787.5|787.9|787.3|788.1|787.5|787.7|787.1|13
1652675100000|2022-05-16 04:25:00|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|2
1652675400000|2022-05-16 04:30:00|788|787.4|787.9|787.3|788.4|787.8|787.9|787.3|23
1652675700000|2022-05-16 04:35:00|788|787.4|787.4|786.8|788|787.4|787.4|786.8|18
1652676000000|2022-05-16 04:40:00|787.3|786.7|786.4|785.8|787.3|786.7|786|785.4|27
1652676300000|2022-05-16 04:45:00|786.5|785.9|786.4|785.8|786.6|786|786.3|785.7|13
1652676600000|2022-05-16 04:50:00|786.5|785.9|786.7|786.1|786.9|786.3|786.4|785.8|9
1652676900000|2022-05-16 04:55:00|786.8|786.2|786.9|786.3|786.9|786.3|786.6|786|8
1652677200000|2022-05-16 05:00:00|787|786.4|787.2|786.6|787.2|786.6|787|786.4|9
1652677500000|2022-05-16 05:05:00|787.1|786.5|787.2|786.6|787.2|786.6|786.7|786.1|22
1652677800000|2022-05-16 05:10:00|787.4|786.8|788.2|787.6|788.4|787.8|787.4|786.8|37
1652678100000|2022-05-16 05:15:00|788.3|787.7|789.2|788.6|789.3|788.7|788.2|787.6|23
1652678400000|2022-05-16 05:20:00|789.3|788.7|788.9|788.3|789.4|788.8|788.7|788.1|36
1652678700000|2022-05-16 05:25:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|11
1652679000000|2022-05-16 05:30:00|789|788.4|788.4|787.8|789.1|788.5|788.4|787.8|37
1652679300000|2022-05-16 05:35:00|788.7|788.1|789.4|788.8|789.7|789.1|788.7|788.1|23
1652679600000|2022-05-16 05:40:00|789.2|788.6|789.2|788.6|789.3|788.7|789|788.4|30
1652679900000|2022-05-16 05:45:00|789.3|788.7|789.2|788.6|789.3|788.7|789.1|788.5|5
1652680200000|2022-05-16 05:50:00|789|788.4|789.2|788.6|789.2|788.6|789|788.4|14
1652680500000|2022-05-16 05:55:00|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|3
1652680800000|2022-05-16 06:00:00|789.4|788.8|788.9|788.3|789.5|788.9|788.6|788|28
1652681100000|2022-05-16 06:05:00|788.8|788.2|789|788.4|789|788.4|788.8|788.2|8
1652681400000|2022-05-16 06:10:00|788.9|788.3|790.6|790|790.7|790.1|788.6|788|136
1652681700000|2022-05-16 06:15:00|790.5|789.9|791.3|790.7|791.3|790.7|790.5|789.9|64
1652682000000|2022-05-16 06:20:00|791.2|790.6|791|790.4|791.5|790.9|790.8|790.2|94
1652682300000|2022-05-16 06:25:00|790.8|790.2|790.8|790.2|790.8|790.2|790.3|789.7|28
1652682600000|2022-05-16 06:30:00|791|790.4|791.7|791.1|791.8|791.2|791|790.4|205
1652682900000|2022-05-16 06:35:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|141
1652683200000|2022-05-16 06:40:00|791.5|790.9|791.7|791.1|791.7|791.1|791.4|790.8|122
1652683500000|2022-05-16 06:45:00|791.9|791.3|792|791.4|792|791.4|791.7|791.1|41
1652683800000|2022-05-16 06:50:00|791.9|791.3|791.5|790.9|791.9|791.3|791.5|790.9|21
1652684100000|2022-05-16 06:55:00|791.2|790.6|791.1|790.5|791.2|790.6|790.5|789.9|89
1652684400000|2022-05-16 07:00:00|791.2|790.6|792.3|791.7|792.3|791.7|791.2|790.6|82
1652684700000|2022-05-16 07:05:00|792.6|792|792.3|791.7|792.7|792.1|791.6|791|101
1652685000000|2022-05-16 07:10:00|792.2|791.6|791.9|791.3|792.2|791.6|791.5|790.9|72
1652685300000|2022-05-16 07:15:00|791.7|791.1|792.7|792.1|792.7|792.1|791.6|791|94
1652685600000|2022-05-16 07:20:00|792.6|792|792.7|792.1|792.8|792.2|791.8|791.2|75
1652685900000|2022-05-16 07:25:00|792.8|792.2|793|792.4|793.5|792.9|792.6|792|139
1652686200000|2022-05-16 07:30:00|793.2|792.6|793.5|792.9|793.5|792.9|792.9|792.3|59
1652686500000|2022-05-16 07:35:00|793.2|792.6|792.8|792.2|793.2|792.6|792.8|792.2|53
1652686800000|2022-05-16 07:40:00|792.9|792.3|793|792.4|793|792.4|792.6|792|32
1652687100000|2022-05-16 07:45:00|793.1|792.5|793|792.4|793.2|792.6|792.9|792.3|61
1652687400000|2022-05-16 07:50:00|792.9|792.3|792|791.4|792.9|792.3|791.8|791.2|90
1652687700000|2022-05-16 07:55:00|791.9|791.3|792.3|791.7|792.6|792|791.7|791.1|92
1652688000000|2022-05-16 08:00:00|792.4|791.8|790.4|789.8|792.4|791.8|790.2|789.6|195
1652688300000|2022-05-16 08:05:00|790.2|789.6|790.7|790.1|790.7|790.1|790|789.4|61
1652688600000|2022-05-16 08:10:00|790.9|790.3|791.3|790.7|791.3|790.7|790.6|790|68
1652688900000|2022-05-16 08:15:00|791.5|790.9|792|791.4|792|791.4|790.9|790.3|68
1652689200000|2022-05-16 08:20:00|792.1|791.5|790|789.4|792.1|791.5|790|789.4|93
1652689500000|2022-05-16 08:25:00|790.3|789.7|789.8|789.2|790.3|789.7|789.8|789.2|63
1652689800000|2022-05-16 08:30:00|790.1|789.5|789.9|789.3|790.8|790.2|789.9|789.3|92
1652690100000|2022-05-16 08:35:00|789.8|789.2|789.5|788.9|790|789.4|788.8|788.2|77
1652690400000|2022-05-16 08:40:00|789.3|788.7|789.5|788.9|789.8|789.2|789.3|788.7|52
1652690700000|2022-05-16 08:45:00|789.3|788.7|789.2|788.6|790|789.4|788.9|788.3|366
1652691000000|2022-05-16 08:50:00|789.3|788.7|790.2|789.6|790.6|790|789|788.4|130
1652691300000|2022-05-16 08:55:00|790.1|789.5|790.8|790.2|791.1|790.5|789.9|789.3|95
1652691600000|2022-05-16 09:00:00|790.9|790.3|790.3|789.7|791.5|790.9|790.3|789.7|115
1652691900000|2022-05-16 09:05:00|790.4|789.8|790.2|789.6|790.5|789.9|789.9|789.3|41
1652692200000|2022-05-16 09:10:00|790.1|789.5|789.4|788.8|790.2|789.6|789.4|788.8|129
1652692500000|2022-05-16 09:15:00|789.5|788.9|788.3|787.7|789.8|789.2|788.1|787.5|205
1652692800000|2022-05-16 09:20:00|788.4|787.8|788.3|787.7|788.6|788|788.3|787.7|45
1652693100000|2022-05-16 09:25:00|788.2|787.6|788.7|788.1|788.7|788.1|787.7|787.1|163
1652693400000|2022-05-16 09:30:00|788.4|787.8|788.3|787.7|789.2|788.6|787.9|787.3|54
1652693700000|2022-05-16 09:35:00|788.2|787.6|788.6|788|788.8|788.2|788|787.4|78
1652694000000|2022-05-16 09:40:00|788.5|787.9|788.5|787.9|788.7|788.1|787.7|787.1|73
1652694300000|2022-05-16 09:45:00|788.3|787.7|787.8|787.2|788.4|787.8|787.4|786.8|153
1652694600000|2022-05-16 09:50:00|787.6|787|787.6|787|788.1|787.5|787.1|786.5|93
1652694900000|2022-05-16 09:55:00|787.4|786.8|787.9|787.3|787.9|787.3|787.2|786.4|74
1652695200000|2022-05-16 10:00:00|788.1|787.5|788.4|787.8|788.4|787.8|787.7|787.1|35
1652695500000|2022-05-16 10:05:00|788.3|787.7|788.6|788|788.7|788.1|788.2|787.6|26
1652695800000|2022-05-16 10:10:00|788.4|787.8|788.9|788.3|788.9|788.3|788.2|787.6|28
1652696100000|2022-05-16 10:15:00|789|788.4|788.4|787.8|789.1|788.5|788.4|787.8|19
1652696400000|2022-05-16 10:20:00|788.6|788|789.6|789|789.6|789|788.5|787.9|12
1652696700000|2022-05-16 10:25:00|789.9|789.3|789.9|789.3|790.4|789.8|789.9|789.3|71
1652697000000|2022-05-16 10:30:00|790|789.4|789.3|788.7|790|789.4|788.6|788|61
1652697300000|2022-05-16 10:35:00|789.4|788.8|790.3|789.7|790.8|790.2|789.4|788.8|168
1652697600000|2022-05-16 10:40:00|790.4|789.8|790.2|789.6|790.5|789.9|790|789.4|52
1652697900000|2022-05-16 10:45:00|790|789.4|790.5|789.9|790.5|789.9|790|789.4|58
1652698200000|2022-05-16 10:50:00|790.7|790.1|790.3|789.7|790.7|790.1|790|789.4|54
1652698500000|2022-05-16 10:55:00|790.2|789.6|790.8|790.2|791.1|790.5|790.1|789.5|108
1652698800000|2022-05-16 11:00:00|790.9|790.3|790.4|789.8|790.9|790.3|790.1|789.5|191
1652699100000|2022-05-16 11:05:00|790.5|789.9|790.3|789.7|790.7|790.1|790.3|789.7|24
1652699400000|2022-05-16 11:10:00|790.4|789.8|790.6|790|790.8|790.2|789.9|789.3|62
1652699700000|2022-05-16 11:15:00|790.2|789.6|789.5|788.9|790.2|789.6|789.2|788.6|211
1652700000000|2022-05-16 11:20:00|789.4|788.8|789.8|789.2|790.2|789.6|789.3|788.7|35
1652700300000|2022-05-16 11:25:00|789.9|789.3|790.1|789.5|790.2|789.6|789.9|789.3|46
1652700600000|2022-05-16 11:30:00|789.9|789.3|788.4|787.8|789.9|789.3|788.2|787.6|106
1652700900000|2022-05-16 11:35:00|788.2|787.6|787.7|787.1|788.7|788.1|787.7|787.1|85
1652701200000|2022-05-16 11:40:00|787.9|787.3|788.1|787.5|788.3|787.7|787.7|787.1|48
1652701500000|2022-05-16 11:45:00|787.9|787.3|788.5|787.9|788.8|788.2|787.9|787.3|55
1652701800000|2022-05-16 11:50:00|788.6|788|788.1|787.5|788.6|788|787.2|786.6|158
1652702100000|2022-05-16 11:55:00|788|787.4|787.1|786.5|788.2|787.6|786.5|785.9|122
1652702400000|2022-05-16 12:00:00|787.2|786.6|787|786.4|787.6|787|786.6|786|111
1652702700000|2022-05-16 12:05:00|787.1|786.5|787|786.4|787.5|786.9|786.9|786.3|59
1652703000000|2022-05-16 12:10:00|786.9|786.3|786.9|786.3|787.1|786.5|786.2|785.6|60
1652703300000|2022-05-16 12:15:00|787|786.4|786.9|786.3|787.2|786.6|786.9|786.3|116
1652703600000|2022-05-16 12:20:00|786.8|786.2|786.6|786|786.9|786.3|785.4|784.8|159
1652703900000|2022-05-16 12:25:00|786.8|786.2|787.8|787.2|787.9|787.3|786.1|785.5|188
1652704200000|2022-05-16 12:30:00|788.1|787.5|788|787.4|788.3|787.7|787.6|787|154
1652704500000|2022-05-16 12:35:00|788.2|787.6|788.2|787.6|788.6|788|787.6|787|139
1652704800000|2022-05-16 12:40:00|788.4|787.8|789.2|788.6|790|789.3|788.2|787.6|284
1652707800000|2022-05-16 13:30:00|789|788.4|793.7|793.1|793.7|793.1|787|786.4|3076
1652708100000|2022-05-16 13:35:00|793.6|793|794.6|794|795.3|794.7|793.4|792.8|2274
1652708400000|2022-05-16 13:40:00|794.9|794.3|793.7|793.1|797.2|796.6|793.7|793.1|2137
1652708700000|2022-05-16 13:45:00|793.8|793.2|793.7|793.1|794|793.4|791.4|790.8|1346
1652709000000|2022-05-16 13:50:00|793.2|792.6|790|789.4|793.3|792.7|789.5|788.9|1355
1652709300000|2022-05-16 13:55:00|790.1|789.5|793.3|792.7|793.3|792.7|790|789.4|937
1652709600000|2022-05-16 14:00:00|793.4|792.8|794.2|793.6|794.3|793.7|792.5|791.9|1239
1652709900000|2022-05-16 14:05:00|794.3|793.7|790.9|790.3|794.4|793.8|790.3|789.7|752
1652710200000|2022-05-16 14:10:00|791.1|790.5|791.5|790.9|791.9|791.3|789.9|789.3|852
1652710500000|2022-05-16 14:15:00|791.6|791|793.9|793.3|794.6|794|791.4|790.8|1147
1652710800000|2022-05-16 14:20:00|794|793.4|793.6|793|795|794.4|793.2|792.6|769
1652711100000|2022-05-16 14:25:00|793.7|793.1|794.8|794.2|795.3|794.7|793.4|792.8|590
1652711400000|2022-05-16 14:30:00|795|794.4|795|794.4|795.1|794.5|793.5|792.9|545
1652711700000|2022-05-16 14:35:00|795.1|794.5|793.4|792.8|795.1|794.5|792.7|792.1|748
1652712000000|2022-05-16 14:40:00|793.2|792.6|794.9|794.3|795.4|794.8|793.1|792.5|839
1652712300000|2022-05-16 14:45:00|795|794.4|792.8|792.2|795.5|794.9|792.8|792.2|831
1652712600000|2022-05-16 14:50:00|792.5|791.9|790.2|789.6|793|792.4|790.2|789.6|1209
1652712900000|2022-05-16 14:55:00|789.9|789.3|790.1|789.5|790.3|789.7|789.3|788.7|835
1652713200000|2022-05-16 15:00:00|790.2|789.6|789.3|788.7|790.5|789.9|789.1|788.5|492
1652713500000|2022-05-16 15:05:00|789.5|788.9|789.7|789.1|790|789.4|789.1|788.5|629
1652713800000|2022-05-16 15:10:00|789.5|788.9|790.3|789.7|790.3|789.7|789.1|788.5|584
1652714100000|2022-05-16 15:15:00|790.5|789.9|791.9|791.3|793|792.4|790.5|789.9|733
1652714400000|2022-05-16 15:20:00|792.1|791.5|791.3|790.7|792.1|791.5|790.6|790|374
1652714700000|2022-05-16 15:25:00|791.4|790.8|792.1|791.5|792.1|791.5|791.3|790.7|320
1652715000000|2022-05-16 15:30:00|792.2|791.6|791.7|791.1|792.4|791.8|791.2|790.6|323
1652715300000|2022-05-16 15:35:00|791.3|790.7|790.7|790.1|791.5|790.9|790.3|789.7|562
1652715600000|2022-05-16 15:40:00|790.9|790.3|793.4|792.8|793.4|792.8|790.9|790.3|704
1652715900000|2022-05-16 15:45:00|793.2|792.6|792.2|791.6|793.4|792.8|792.2|791.6|608
1652716200000|2022-05-16 15:50:00|792|791.4|791.4|790.8|792.3|791.7|791.4|790.8|371
1652716500000|2022-05-16 15:55:00|791.2|790.6|791.6|791|791.8|791.2|791.1|790.5|391
1652716800000|2022-05-16 16:00:00|791.7|791.1|791|790.4|791.9|791.3|790.7|790.1|497
1652717100000|2022-05-16 16:05:00|791.2|790.6|791.6|791|792.2|791.6|791|790.4|503
1652717400000|2022-05-16 16:10:00|791.7|791.1|792.2|791.6|792.2|791.6|790.9|790.3|405
1652717700000|2022-05-16 16:15:00|792.1|791.5|792.4|791.8|792.7|792.1|792|791.4|574
1652718000000|2022-05-16 16:20:00|792.2|791.6|792.6|792|792.6|792|791.9|791.3|364
1652718300000|2022-05-16 16:25:00|792.8|792.2|792.1|791.5|792.8|792.2|792.1|791.5|402
1652718600000|2022-05-16 16:30:00|792|791.4|792.3|791.7|793|792.4|792|791.4|818
1652718900000|2022-05-16 16:35:00|792.2|791.6|792.1|791.5|792.2|791.6|791.7|791.1|360
1652719200000|2022-05-16 16:40:00|792|791.4|792.6|792|792.7|792.1|792|791.4|572
1652719500000|2022-05-16 16:45:00|792.7|792.1|792.9|792.3|792.9|792.3|792.4|791.8|709
1652719800000|2022-05-16 16:50:00|792.8|792.2|793.1|792.5|793.1|792.5|792.4|791.8|457
1652720100000|2022-05-16 16:55:00|792.9|792.3|794.3|793.7|794.6|794|792.9|792.3|839
1652720400000|2022-05-16 17:00:00|794.2|793.6|794.1|793.5|794.7|794.1|794|793.4|786
1652720700000|2022-05-16 17:05:00|794.3|793.7|794|793.4|794.6|794|794|793.4|567
1652721000000|2022-05-16 17:10:00|794.1|793.5|795.2|794.6|795.6|795|794|793.4|931
1652721300000|2022-05-16 17:15:00|795.3|794.7|794.8|794.2|795.8|795.2|794.5|793.9|1188
1652721600000|2022-05-16 17:20:00|794.9|794.3|794.8|794.2|795.3|794.7|794.8|794.2|659
1652721900000|2022-05-16 17:25:00|795|794.4|795.3|794.7|795.8|795.2|794.8|794.2|426
1652722200000|2022-05-16 17:30:00|795|794.4|795.1|794.5|795.4|794.8|794.5|793.9|461
1652722500000|2022-05-16 17:35:00|795.2|794.6|795.4|794.8|796.2|795.6|795.2|794.6|1071
1652722800000|2022-05-16 17:40:00|795.5|794.9|796.3|795.7|796.3|795.7|795.4|794.8|1119
1652723100000|2022-05-16 17:45:00|796.5|795.9|795.5|794.9|796.7|796.1|795.4|794.8|1069
1652723400000|2022-05-16 17:50:00|795.6|795|795.1|794.5|795.6|795|794.9|794.3|666
1652723700000|2022-05-16 17:55:00|795.3|794.7|796.1|795.5|796.8|796.2|795.1|794.5|1259
1652724000000|2022-05-16 18:00:00|796|795.4|796.1|795.5|796.5|795.9|795.9|795.3|1006
1652724300000|2022-05-16 18:05:00|795.9|795.3|797.4|796.8|798|797.4|795.9|795.3|2119
1652724600000|2022-05-16 18:10:00|797.5|796.9|799.6|799|799.9|799.3|797.4|796.8|3744
1652724900000|2022-05-16 18:15:00|799.7|799.1|798.3|797.7|799.8|799.2|798|797.4|2686
1652745600000|2022-05-17 00:00:00|797.5|796.9|796.2|795.6|797.5|796.9|793.3|792.7|705
1652745900000|2022-05-17 00:05:00|796.1|795.5|796.5|795.9|797.2|796.6|795.8|795.2|266
1652746200000|2022-05-17 00:10:00|796.7|796.1|797|796.4|797.7|797.1|796.7|796.1|106
1652746500000|2022-05-17 00:15:00|796.9|796.3|796.2|795.6|797.2|796.6|796.2|795.6|75
1652746800000|2022-05-17 00:20:00|796.3|795.7|797.2|796.6|797.2|796.6|795.7|795.1|178
1652747100000|2022-05-17 00:25:00|797.1|796.5|797|796.4|797.5|796.9|796.9|796.3|100
1652747400000|2022-05-17 00:30:00|796.9|796.3|796.3|795.7|797|796.4|796.1|795.5|73
1652747700000|2022-05-17 00:35:00|796.1|795.5|793.9|793.3|796.2|795.6|793.7|793.1|216
1652748000000|2022-05-17 00:40:00|794.2|793.6|795.2|794.6|795.3|794.7|794.2|793.6|43
1652748300000|2022-05-17 00:45:00|795|794.4|795.1|794.5|795.1|794.5|794.9|794.3|51
1652748600000|2022-05-17 00:50:00|795.3|794.7|795.1|794.5|795.3|794.7|795.1|794.5|10
1652748900000|2022-05-17 00:55:00|794.9|794.3|794.4|793.8|795|794.4|794.2|793.6|57
1652749200000|2022-05-17 01:00:00|794.3|793.7|794.5|793.9|794.6|794|793.9|793.3|42
1652749500000|2022-05-17 01:05:00|794.6|794|794.4|793.8|795.3|794.7|794.3|793.7|56
1652749800000|2022-05-17 01:10:00|794.5|793.9|794.8|794.2|795.1|794.5|794.3|793.7|81
1652750100000|2022-05-17 01:15:00|794.7|794.1|795.2|794.6|795.2|794.6|794.7|794.1|16
1652750400000|2022-05-17 01:20:00|795.1|794.5|795.3|794.7|795.3|794.7|794.8|794.2|17
1652750700000|2022-05-17 01:25:00|795.2|794.6|795.8|795.2|795.8|795.2|795|794.4|63
1652751000000|2022-05-17 01:30:00|796|795.4|795|794.4|796|795.4|794.7|794.1|31
1652751300000|2022-05-17 01:35:00|795.1|794.5|795.4|794.8|795.6|795|795.1|794.5|36
1652751600000|2022-05-17 01:40:00|795.5|794.9|795.3|794.7|795.7|795.1|795|794.4|19
1652751900000|2022-05-17 01:45:00|795.4|794.8|794.6|794|795.5|794.9|794.6|794|29
1652752200000|2022-05-17 01:50:00|794.4|793.8|794.7|794.1|794.8|794.2|794|793.4|68
1652752500000|2022-05-17 01:55:00|794.6|794|794.5|793.9|794.8|794.2|794.5|793.9|27
1652752800000|2022-05-17 02:00:00|794.6|794|794.8|794.2|794.9|794.3|794.6|794|13
1652753100000|2022-05-17 02:05:00|794.9|794.3|794.8|794.2|795.1|794.5|794.5|793.9|30
1652753400000|2022-05-17 02:10:00|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|13
1652753700000|2022-05-17 02:15:00|793.8|793.2|793.3|792.7|793.8|793.2|792.9|792.3|99
1652754000000|2022-05-17 02:20:00|793.2|792.6|793.2|792.6|793.4|792.8|793.1|792.5|12
1652754300000|2022-05-17 02:25:00|793|792.4|793.2|792.6|793.2|792.6|792.9|792.3|37
1652754600000|2022-05-17 02:30:00|793.4|792.8|793.6|793|794.2|793.6|793.2|792.6|70
1652754900000|2022-05-17 02:35:00|793.5|792.9|793.6|793|793.6|793|793.4|792.8|9
1652755200000|2022-05-17 02:40:00|794|793.4|793.5|792.9|794.1|793.5|792.9|792.3|116
1652755500000|2022-05-17 02:45:00|793.4|792.8|792.9|792.3|793.4|792.8|792.6|792|116
1652755800000|2022-05-17 02:50:00|793|792.4|792.9|792.3|793.2|792.6|792.9|792.3|16
1652756100000|2022-05-17 02:55:00|792.8|792.2|792.9|792.3|792.9|792.3|792.4|791.8|30
1652756400000|2022-05-17 03:00:00|793.1|792.5|793.1|792.5|793.4|792.8|792.9|792.3|42
1652756700000|2022-05-17 03:05:00|793.4|792.8|793.4|792.8|793.6|793|793.2|792.6|25
1652757000000|2022-05-17 03:10:00|793.5|792.9|793.4|792.8|793.6|793|793.3|792.7|27
1652757300000|2022-05-17 03:15:00|793.5|792.9|793.4|792.8|793.5|792.9|793.2|792.6|11
1652757600000|2022-05-17 03:20:00|793.3|792.7|793.4|792.8|793.6|793|793.2|792.6|21
1652757900000|2022-05-17 03:25:00|793.2|792.6|793|792.4|793.4|792.8|793|792.4|20
1652758200000|2022-05-17 03:30:00|793.2|792.6|793.2|792.6|793.4|792.8|793.2|792.6|27
1652758500000|2022-05-17 03:35:00|792.8|792.2|793.2|792.6|793.2|792.6|792.8|792.2|49
1652758800000|2022-05-17 03:40:00|793|792.4|793|792.4|793|792.4|792.8|792.2|9
1652759100000|2022-05-17 03:45:00|793.1|792.5|793|792.4|793.4|792.8|793|792.4|12
1652759400000|2022-05-17 03:50:00|793.2|792.6|793|792.4|793.2|792.6|793|792.4|10
1652759700000|2022-05-17 03:55:00|793.1|792.5|793.1|792.5|793.1|792.5|793|792.4|8
1652760000000|2022-05-17 04:00:00|793|792.4|793|792.4|793.1|792.5|793|792.4|10
1652760300000|2022-05-17 04:05:00|792.8|792.2|793.1|792.5|793.1|792.5|792.7|792.1|26
1652760600000|2022-05-17 04:10:00|793|792.4|793.2|792.6|793.2|792.6|793|792.4|14
1652760900000|2022-05-17 04:15:00|793.3|792.7|792.8|792.2|793.3|792.7|792.8|792.2|118
1652761200000|2022-05-17 04:20:00|792.6|792|792.5|791.9|792.7|792.1|792.3|791.7|104
1652761500000|2022-05-17 04:25:00|792.4|791.8|792.4|791.8|792.4|791.8|792.3|791.7|10
1652761800000|2022-05-17 04:30:00|792.5|791.9|792|791.4|792.5|791.9|791.8|791.2|26
1652762100000|2022-05-17 04:35:00|792.1|791.5|791.6|791|792.6|792|791.4|790.8|59
1652762400000|2022-05-17 04:40:00|791.5|790.9|792.2|791.6|792.6|792|791.5|790.9|38
1652762700000|2022-05-17 04:45:00|792.4|791.8|791.5|790.9|792.4|791.8|791.5|790.9|60
1652763000000|2022-05-17 04:50:00|791.6|791|791.4|790.8|791.7|791.1|791.4|790.8|4
1652763300000|2022-05-17 04:55:00|791.6|791|791.3|790.7|791.7|791.1|791.3|790.7|43
1652763600000|2022-05-17 05:00:00|791.1|790.5|791.3|790.7|791.3|790.7|791|790.4|66
1652763900000|2022-05-17 05:05:00|791.5|790.9|791.6|791|791.8|791.2|791.5|790.9|43
1652764200000|2022-05-17 05:10:00|791.5|790.9|791.5|790.9|791.8|791.2|791.5|790.9|27
1652764500000|2022-05-17 05:15:00|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|28
1652764800000|2022-05-17 05:20:00|791.6|791|791.2|790.6|791.7|791.1|791.1|790.5|57
1652765100000|2022-05-17 05:25:00|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|19
1652765400000|2022-05-17 05:30:00|791.5|790.9|791.3|790.7|791.7|791.1|790.6|790|95
1652765700000|2022-05-17 05:35:00|791.2|790.6|791.3|790.7|791.5|790.9|790.9|790.3|29
1652766000000|2022-05-17 05:40:00|791.4|790.8|791.8|791.2|791.8|791.2|791.4|790.8|22
1652766300000|2022-05-17 05:45:00|792|791.4|792|791.4|792.3|791.7|791.9|791.3|16
1652766600000|2022-05-17 05:50:00|791.9|791.3|792.4|791.8|792.5|791.9|791.8|791.2|22
1652766900000|2022-05-17 05:55:00|792.3|791.7|792.5|791.9|792.5|791.9|792|791.4|12
1652767200000|2022-05-17 06:00:00|792.3|791.7|792|791.4|792.4|791.8|792|791.4|32
1652767500000|2022-05-17 06:05:00|791.7|791.1|792|791.4|792.3|791.7|791.7|791.1|47
1652767800000|2022-05-17 06:10:00|792.1|791.5|791.8|791.2|792.1|791.5|791.7|791.1|21
1652768100000|2022-05-17 06:15:00|791.9|791.3|792.4|791.8|792.8|792.2|791.7|791.1|48
1652768400000|2022-05-17 06:20:00|792.3|791.7|792.6|792|792.9|792.3|792.2|791.6|87
1652768700000|2022-05-17 06:25:00|792.4|791.8|792.1|791.5|792.6|792|792.1|791.5|68
1652769000000|2022-05-17 06:30:00|792|791.4|792.1|791.5|792.1|791.5|791.6|791|59
1652769300000|2022-05-17 06:35:00|792.3|791.7|792.1|791.5|792.4|791.8|792.1|791.5|27
1652769600000|2022-05-17 06:40:00|792|791.4|793|792.4|793.1|792.5|791.9|791.3|47
1652769900000|2022-05-17 06:45:00|793.1|792.5|793.1|792.5|793.4|792.8|792.9|792.3|23
1652770200000|2022-05-17 06:50:00|793.3|792.7|792.7|792.1|793.4|792.8|792.6|792|52
1652770500000|2022-05-17 06:55:00|792.9|792.3|792.6|792|792.9|792.3|792.2|791.6|59
1652770800000|2022-05-17 07:00:00|792.4|791.8|792.7|792.1|792.8|792.2|792.2|791.6|114
1652771100000|2022-05-17 07:05:00|792.6|792|792.9|792.3|793.2|792.6|792.4|791.8|121
1652771400000|2022-05-17 07:10:00|792.8|792.2|792.7|792.1|792.9|792.3|792.6|792|18
1652771700000|2022-05-17 07:15:00|792.5|791.9|793.4|792.8|793.6|793|792.1|791.5|126
1652772000000|2022-05-17 07:20:00|793.3|792.7|792.8|792.2|793.9|793.3|792.8|792.2|37
1652772300000|2022-05-17 07:25:00|792.9|792.3|793.3|792.7|793.5|792.9|792.9|792.3|38
1652772600000|2022-05-17 07:30:00|793.5|792.9|793.5|792.9|793.8|793.2|793.3|792.7|35
1652772900000|2022-05-17 07:35:00|793.4|792.8|794.1|793.5|794.1|793.5|793.3|792.7|19
1652773200000|2022-05-17 07:40:00|794|793.4|793.6|793|794|793.4|793.6|793|22
1652773500000|2022-05-17 07:45:00|793.7|793.1|794.5|793.9|794.6|794|793.7|793.1|88
1652773800000|2022-05-17 07:50:00|794.4|793.8|793.8|793.2|794.4|793.8|793.3|792.7|52
1652774100000|2022-05-17 07:55:00|794.1|793.5|793.6|793|794.5|793.9|793.4|792.8|148
1652774400000|2022-05-17 08:00:00|793.5|792.9|793.2|792.6|793.7|793.1|792.7|792.1|66
1652774700000|2022-05-17 08:05:00|793.1|792.5|792.5|791.9|793.7|793.1|792.3|791.7|80
1652775000000|2022-05-17 08:10:00|792.1|791.5|791.3|790.7|792.5|791.9|790.7|790.1|203
1652775300000|2022-05-17 08:15:00|791.2|790.6|790.3|789.7|791.3|790.7|790.3|789.7|160
1652775600000|2022-05-17 08:20:00|790.4|789.8|788.1|787.5|790.5|789.9|787.4|786.8|594
1652775900000|2022-05-17 08:25:00|788.2|787.6|788|787.4|788.9|788.3|787.2|786.6|265
1652776200000|2022-05-17 08:30:00|787.9|787.3|787.6|787|787.9|787.3|787.2|786.6|128
1652776500000|2022-05-17 08:35:00|787.4|786.8|788.3|787.7|788.4|787.8|787.1|786.5|181
1652776800000|2022-05-17 08:40:00|788.2|787.6|788.7|788.1|789.3|788.7|787.9|787.3|133
1652777100000|2022-05-17 08:45:00|788.6|788|791|790.4|792.1|791.5|788.4|787.8|379
1652777400000|2022-05-17 08:50:00|790.9|790.3|792.5|791.9|792.6|792|790.2|789.6|319
1652777700000|2022-05-17 08:55:00|792.6|792|792.9|792.3|793.4|792.8|792|791.4|90
1652778000000|2022-05-17 09:00:00|793.1|792.5|792.7|792.1|793.6|793|792.2|791.6|98
1652778300000|2022-05-17 09:05:00|792.6|792|791.9|791.3|792.6|792|791.5|790.9|67
1652778600000|2022-05-17 09:10:00|791.8|791.2|792.4|791.8|792.6|792|791.4|790.8|106
1652778900000|2022-05-17 09:15:00|792.3|791.7|791.3|790.7|792.4|791.8|791.2|790.6|48
1652779200000|2022-05-17 09:20:00|791.7|791.1|791.3|790.7|792|791.4|791.2|790.6|38
1652779500000|2022-05-17 09:25:00|791.2|790.6|791.4|790.8|791.8|791.2|791.2|790.6|15
1652779800000|2022-05-17 09:30:00|791.2|790.6|790.6|790|791.5|790.9|790.4|789.8|75
1652780100000|2022-05-17 09:35:00|790.7|790.1|790.7|790.1|791.1|790.5|790.5|789.9|26
1652780400000|2022-05-17 09:40:00|790.5|789.9|789.7|789.1|790.5|789.9|789.3|788.7|83
1652780700000|2022-05-17 09:45:00|789.9|789.3|790.7|790.1|790.9|790.3|789.9|789.3|76
1652781000000|2022-05-17 09:50:00|790.8|790.2|790.5|789.9|791|790.4|790.4|789.8|53
1652781300000|2022-05-17 09:55:00|790.4|789.8|790.3|789.7|790.5|789.9|789.8|789.2|39
1652781600000|2022-05-17 10:00:00|790.4|789.8|791.2|790.6|791.2|790.6|790.3|789.7|32
1652781900000|2022-05-17 10:05:00|791.1|790.5|789.5|788.9|791.1|790.5|789.4|788.8|104
1652782200000|2022-05-17 10:10:00|789.4|788.8|790.4|789.8|790.6|790|789.4|788.8|171
1652782500000|2022-05-17 10:15:00|790.5|789.9|790.9|790.3|790.9|790.3|790.4|789.8|39
1652782800000|2022-05-17 10:20:00|791.1|790.5|790|789.4|791.1|790.5|789.8|789.2|149
1652783100000|2022-05-17 10:25:00|790.1|789.5|790.3|789.7|791.1|790.5|790.1|789.5|71
1652783400000|2022-05-17 10:30:00|790.6|790|790.3|789.7|790.9|790.3|790.3|789.7|45
1652783700000|2022-05-17 10:35:00|790.4|789.8|791|790.4|791.2|790.6|790.4|789.8|74
1652784000000|2022-05-17 10:40:00|790.8|790.2|791|790.4|791.3|790.7|790.5|789.9|68
1652784300000|2022-05-17 10:45:00|791.1|790.5|791.3|790.7|791.3|790.7|790.6|790|30
1652784600000|2022-05-17 10:50:00|791.4|790.8|791.7|791.1|791.8|791.2|791.3|790.7|48
1652784900000|2022-05-17 10:55:00|791.8|791.2|791.8|791.2|792.1|791.5|791.6|791|125
1652785200000|2022-05-17 11:00:00|791.6|791|791.3|790.7|792|791.4|791.3|790.7|48
1652785500000|2022-05-17 11:05:00|791.2|790.6|791.2|790.6|791.3|790.7|790.6|790|49
1652785800000|2022-05-17 11:10:00|791.3|790.7|791.6|791|791.7|791.1|790.8|790.2|45
1652786100000|2022-05-17 11:15:00|791.5|790.9|792.5|791.9|792.7|792.1|791.5|790.9|111
1652786400000|2022-05-17 11:20:00|792.4|791.8|791.1|790.5|792.5|791.9|790.7|790.1|103
1652786700000|2022-05-17 11:25:00|791|790.4|790.6|790|791.2|790.6|790.6|790|32
1652787000000|2022-05-17 11:30:00|790.5|789.9|790.5|789.9|790.9|790.3|790.5|789.9|70
1652787300000|2022-05-17 11:35:00|790.4|789.8|790.8|790.2|790.8|790.2|790.2|789.6|117
1652787600000|2022-05-17 11:40:00|790.9|790.3|791.5|790.9|791.5|790.9|790.8|790.2|102
1652787900000|2022-05-17 11:45:00|791.6|791|791.9|791.3|792|791.4|791.6|791|60
1652788200000|2022-05-17 11:50:00|792|791.4|792.9|792.3|792.9|792.3|792|791.4|99
1652788500000|2022-05-17 11:55:00|792.8|792.2|792.5|791.9|792.8|792.2|792.2|791.6|48
1652788800000|2022-05-17 12:00:00|792.6|792|793.6|793|793.6|793|791.8|791.2|156
1652789100000|2022-05-17 12:05:00|793.8|793.2|795|794.4|795|794.4|793.8|793.2|243
1652789400000|2022-05-17 12:10:00|794.9|794.3|795.5|794.9|795.8|795.2|794.4|793.8|279
1652789700000|2022-05-17 12:15:00|795.3|794.7|794.9|794.3|795.3|794.7|794.5|793.9|185
1652790000000|2022-05-17 12:20:00|795|794.4|795.7|795.1|795.9|795.3|794.5|793.9|130
1652790300000|2022-05-17 12:25:00|795.8|795.2|795.9|795.3|795.9|795.3|795.2|794.6|122
1652790600000|2022-05-17 12:30:00|795.8|795.2|797.1|796.5|797.1|796.5|795.5|794.9|251
1652790900000|2022-05-17 12:35:00|797|796.4|797.2|796.6|797.2|796.6|796.7|796.1|135
1652791200000|2022-05-17 12:40:00|797.5|796.9|796.9|796.3|797.6|797|795.6|795|324
1652794200000|2022-05-17 13:30:00|796.6|796|794.4|793.8|797.2|796.6|793.4|792.8|2650
1652794500000|2022-05-17 13:35:00|794.5|793.9|797|796.4|797.1|796.5|793.6|793|963
1652794800000|2022-05-17 13:40:00|797.1|796.5|795.9|795.3|798.3|797.7|795.7|795.1|1617
1652795100000|2022-05-17 13:45:00|795.4|794.8|795.4|794.8|798|797.4|794.9|794.3|1275
1652795400000|2022-05-17 13:50:00|795.5|794.9|797.3|796.7|797.3|796.7|795.5|794.9|489
1652795700000|2022-05-17 13:55:00|797.4|796.8|795.2|794.6|797.4|796.8|794.9|794.3|599
1652796000000|2022-05-17 14:00:00|795.1|794.5|792|791.4|795.6|795|792|791.4|1336
1652796300000|2022-05-17 14:05:00|792.2|791.6|791.6|791|793.1|792.5|790.8|790.2|1215
1652796600000|2022-05-17 14:10:00|791.4|790.8|791.1|790.5|791.9|791.3|790.8|790.2|803
1652796900000|2022-05-17 14:15:00|791.2|790.6|792.1|791.5|792.6|792|789.5|788.9|950
1652797200000|2022-05-17 14:20:00|792.3|791.7|791.9|791.3|793|792.4|791.9|791.3|806
1652797500000|2022-05-17 14:25:00|792.1|791.5|791.3|790.7|792.1|791.5|790.2|789.6|505
1652797800000|2022-05-17 14:30:00|791.2|790.6|792.4|791.8|792.5|791.9|790.9|790.3|530
1652798100000|2022-05-17 14:35:00|792.6|792|791.5|790.9|793.2|792.6|791.5|790.9|568
1652798400000|2022-05-17 14:40:00|791.2|790.6|792.5|791.9|792.7|792.1|791.2|790.6|352
1652798700000|2022-05-17 14:45:00|792.4|791.8|791|790.4|792.4|791.8|791|790.4|366
1652799000000|2022-05-17 14:50:00|791.5|790.9|792.3|791.7|792.8|792.2|791|790.4|557
1652799300000|2022-05-17 14:55:00|792.1|791.5|793.4|792.8|794.9|794.3|792.1|791.5|646
1652799600000|2022-05-17 15:00:00|793.2|792.6|792.8|792.2|793.4|792.8|791.5|790.9|677
1652799900000|2022-05-17 15:05:00|792.6|792|793.9|793.3|794.2|793.6|792.1|791.5|496
1652800200000|2022-05-17 15:10:00|793.7|793.1|792.8|792.2|794.5|793.9|792.8|792.2|418
1652800500000|2022-05-17 15:15:00|792.9|792.3|791.1|790.5|792.9|792.3|791|790.4|1063
1652800800000|2022-05-17 15:20:00|791.2|790.6|792.7|792.1|793.2|792.6|790.6|790|617
1652801100000|2022-05-17 15:25:00|792.5|791.9|791.8|791.2|793|792.4|791.5|790.9|382
1652801400000|2022-05-17 15:30:00|791.7|791.1|792.4|791.8|792.5|791.9|791.5|790.9|629
1652801700000|2022-05-17 15:35:00|792.3|791.7|789.9|789.3|792.9|792.3|789.7|789.1|789
1652802000000|2022-05-17 15:40:00|789.7|789.1|789.7|789.1|790.5|789.9|789.7|789.1|601
1652802300000|2022-05-17 15:45:00|789.4|788.8|789.5|788.9|789.9|789.3|789|788.4|726
1652802600000|2022-05-17 15:50:00|789.6|789|790.1|789.5|791|790.4|789.4|788.8|587
1652802900000|2022-05-17 15:55:00|790.2|789.6|789|788.4|790.3|789.7|789|788.4|540
1652803200000|2022-05-17 16:00:00|789.2|788.6|789.1|788.5|789.6|789|788.8|788.2|911
1652803500000|2022-05-17 16:05:00|789.3|788.7|789.6|789|790.2|789.6|788.9|788.3|461
1652803800000|2022-05-17 16:10:00|789.7|789.1|792|791.4|792.1|791.5|789.7|789.1|1100
1652804100000|2022-05-17 16:15:00|791.8|791.2|792.7|792.1|792.9|792.3|791.5|790.9|944
1652804400000|2022-05-17 16:20:00|792.6|792|791.1|790.5|792.7|792.1|790.7|790.1|476
1652804700000|2022-05-17 16:25:00|790.8|790.2|790.8|790.2|791|790.4|790.2|789.6|469
1652805000000|2022-05-17 16:30:00|790.7|790.1|790.6|790|791.9|791.3|790.4|789.8|567
1652805300000|2022-05-17 16:35:00|790.7|790.1|791.7|791.1|792.3|791.7|790.6|790|557
1652805600000|2022-05-17 16:40:00|791.8|791.2|792.8|792.2|793.3|792.7|791.7|791.1|392
1652805900000|2022-05-17 16:45:00|793|792.4|793|792.4|793.3|792.7|792.8|792.2|356
1652806200000|2022-05-17 16:50:00|792.9|792.3|792.8|792.2|793.3|792.7|792.5|791.9|474
1652806500000|2022-05-17 16:55:00|793|792.4|792.4|791.8|793.3|792.7|792.1|791.5|449
1652806800000|2022-05-17 17:00:00|792.5|791.9|792.1|791.5|792.7|792.1|791.3|790.7|353
1652807100000|2022-05-17 17:05:00|792.3|791.7|791.2|790.6|792.3|791.7|791.2|790.6|238
1652807400000|2022-05-17 17:10:00|790.9|790.3|789.9|789.3|791.2|790.6|789.8|789.2|434
1652807700000|2022-05-17 17:15:00|790|789.4|790.5|789.9|790.9|790.3|789.8|789.2|393
1652808000000|2022-05-17 17:20:00|790.3|789.7|791.5|790.9|791.7|791.1|790|789.4|415
1652808300000|2022-05-17 17:25:00|791.6|791|791.5|790.9|792|791.4|791|790.4|503
1652808600000|2022-05-17 17:30:00|791.7|791.1|791.9|791.3|792.1|791.5|791.2|790.6|486
1652808900000|2022-05-17 17:35:00|791.8|791.2|792.3|791.7|792.4|791.8|791.5|790.9|444
1652809200000|2022-05-17 17:40:00|792.4|791.8|792.3|791.7|792.5|791.9|791.7|791.1|625
1652809500000|2022-05-17 17:45:00|791.8|791.2|792.8|792.2|793|792.4|791.8|791.2|309
1652809800000|2022-05-17 17:50:00|792.9|792.3|791.8|791.2|792.9|792.3|791.8|791.2|395
1652810100000|2022-05-17 17:55:00|791.7|791.1|790.7|790.1|791.8|791.2|790.7|790.1|447
1652810400000|2022-05-17 18:00:00|790.8|790.2|790.9|790.3|791.4|790.8|790.7|790.1|317
1652810700000|2022-05-17 18:05:00|791|790.4|789.4|788.8|791.4|790.8|789.4|788.8|1190
1652811000000|2022-05-17 18:10:00|789.5|788.9|791|790.4|791.7|791.1|789.2|788.6|2061
1652811300000|2022-05-17 18:15:00|791.1|790.5|791.9|791.3|792.1|791.5|790.8|790.2|1204
1652832000000|2022-05-18 00:00:00|791|790.4|790.3|789.7|792|791.4|789.9|789.3|820
1652832300000|2022-05-18 00:05:00|790.2|789.6|789.2|788.6|790.6|790|788.9|788.3|374
1652832600000|2022-05-18 00:10:00|789.3|788.7|790.3|789.7|790.4|789.8|789.2|788.6|215
1652832900000|2022-05-18 00:15:00|790.2|789.6|790.6|790|791.2|790.6|790.1|789.5|87
1652833200000|2022-05-18 00:20:00|790.5|789.9|789.5|788.9|790.5|789.9|789.3|788.7|85
1652833500000|2022-05-18 00:25:00|789.6|789|789|788.4|789.7|789.1|788.8|788.2|100
1652833800000|2022-05-18 00:30:00|788.9|788.3|789.4|788.8|789.4|788.8|788.3|787.7|162
1652834100000|2022-05-18 00:35:00|789.3|788.7|789.2|788.6|789.8|789.2|789.2|788.6|26
1652834400000|2022-05-18 00:40:00|789.3|788.7|789.7|789.1|789.7|789.1|789.3|788.7|37
1652834700000|2022-05-18 00:45:00|789.8|789.2|789.8|789.2|790|789.4|789.5|788.9|58
1652835000000|2022-05-18 00:50:00|789.6|789|788.2|787.6|789.8|789.2|788.2|787.6|47
1652835300000|2022-05-18 00:55:00|787.9|787.3|788.3|787.7|788.4|787.8|787.9|787.3|82
1652835600000|2022-05-18 01:00:00|788.1|787.5|788.1|787.5|788.9|788.3|787.8|787.2|85
1652835900000|2022-05-18 01:05:00|788.2|787.6|788.8|788.2|789.1|788.5|788.1|787.5|29
1652836200000|2022-05-18 01:10:00|788.9|788.3|789.1|788.5|789.1|788.5|788.5|787.9|62
1652836500000|2022-05-18 01:15:00|789|788.4|788.7|788.1|789.1|788.5|788.5|787.9|23
1652836800000|2022-05-18 01:20:00|788.5|787.9|788.4|787.8|788.5|787.9|788.3|787.7|13
1652837100000|2022-05-18 01:25:00|788.3|787.7|788.2|787.6|788.5|787.9|788.2|787.6|29
1652837400000|2022-05-18 01:30:00|788|787.4|788|787.4|788.5|787.9|787.9|787.3|66
1652837700000|2022-05-18 01:35:00|788.2|787.6|787.6|787|788.2|787.6|787.6|787|156
1652838000000|2022-05-18 01:40:00|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|446
1652838300000|2022-05-18 01:45:00|787.5|786.9|787.2|786.6|787.5|786.9|786.4|785.8|151
1652838600000|2022-05-18 01:50:00|787|786.4|786.7|786.1|787.5|786.9|786.7|786.1|34
1652838900000|2022-05-18 01:55:00|786.8|786.2|788.6|788|788.6|788|786.8|786.2|36
1652839200000|2022-05-18 02:00:00|788.5|787.9|787.6|787|788.6|788|787.6|787|102
1652839500000|2022-05-18 02:05:00|787.7|787.1|787.1|786.5|787.9|787.3|786.9|786.3|31
1652839800000|2022-05-18 02:10:00|787.2|786.6|786.8|786.2|787.2|786.6|786.8|786.2|27
1652840100000|2022-05-18 02:15:00|786.9|786.3|786.7|786.1|787.1|786.5|786.7|786.1|49
1652840400000|2022-05-18 02:20:00|787|786.4|787.4|786.8|787.4|786.8|787|786.4|19
1652840700000|2022-05-18 02:25:00|787.5|786.9|787|786.4|787.5|786.9|787|786.4|36
1652841000000|2022-05-18 02:30:00|787.2|786.6|787.2|786.6|787.3|786.7|787|786.4|33
1652841300000|2022-05-18 02:35:00|787.1|786.5|786.7|786.1|787.1|786.5|786.6|786|20
1652841600000|2022-05-18 02:40:00|786.9|786.3|787.2|786.6|787.3|786.7|786.9|786.3|9
1652841900000|2022-05-18 02:45:00|787.3|786.7|787.2|786.6|787.4|786.8|787.1|786.5|19
1652842200000|2022-05-18 02:50:00|787.3|786.7|787.2|786.6|787.4|786.8|787.2|786.6|16
1652842500000|2022-05-18 02:55:00|787.1|786.5|787.2|786.6|787.3|786.7|787|786.4|14
1652842800000|2022-05-18 03:00:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|10
1652843100000|2022-05-18 03:05:00|786.9|786.3|786.8|786.2|787|786.4|786.8|786.2|45
1652843400000|2022-05-18 03:10:00|786.7|786.1|787.1|786.5|787.1|786.5|786.6|786|17
1652843700000|2022-05-18 03:15:00|787|786.4|786.9|786.3|787.1|786.5|786.7|786.1|29
1652844000000|2022-05-18 03:20:00|786.7|786.1|786.7|786.1|786.7|786.1|786.2|785.6|49
1652844300000|2022-05-18 03:25:00|786.6|786|786.4|785.8|786.7|786.1|786.4|785.8|8
1652844600000|2022-05-18 03:30:00|786.6|786|786.6|786|786.6|786|786.6|786|29
1652844900000|2022-05-18 03:35:00|786.8|786.2|786.9|786.3|787|786.4|786.4|785.8|52
1652845200000|2022-05-18 03:40:00|786.8|786.2|786.7|786.1|786.9|786.3|786.7|786.1|10
1652845500000|2022-05-18 03:45:00|786.8|786.2|786.7|786.1|786.9|786.3|786.7|786.1|11
1652845800000|2022-05-18 03:50:00|786.8|786.2|786.8|786.2|786.8|786.2|786.7|786.1|11
1652846100000|2022-05-18 03:55:00|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|7
1652846400000|2022-05-18 04:00:00|786.8|786.2|787|786.4|787|786.4|786.8|786.2|9
1652846700000|2022-05-18 04:05:00|787.2|786.6|787|786.4|787.2|786.6|786.8|786.2|13
1652847000000|2022-05-18 04:10:00|786.8|786.2|786.8|786.2|786.8|786.2|786.6|786|7
1652847300000|2022-05-18 04:15:00|786.7|786.1|786.3|785.7|786.7|786.1|786.3|785.7|6
1652847600000|2022-05-18 04:20:00|786.1|785.5|786.1|785.5|786.2|785.6|786.1|785.5|9
1652847900000|2022-05-18 04:25:00|785.9|785.3|786.5|785.9|786.9|786.3|785.8|785.2|108
1652848200000|2022-05-18 04:30:00|786.6|786|786.8|786.2|786.8|786.2|786.4|785.8|10
1652848500000|2022-05-18 04:35:00|786.9|786.3|786.9|786.3|786.9|786.3|786.7|786.1|13
1652848800000|2022-05-18 04:40:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|1
1652849100000|2022-05-18 04:45:00|786.8|786.2|787|786.4|787|786.4|786.7|786.1|5
1652849400000|2022-05-18 04:50:00|786.9|786.3|786.9|786.3|787|786.4|786.8|786.2|8
1652849700000|2022-05-18 04:55:00|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|5
1652850000000|2022-05-18 05:00:00|787.2|786.6|787.4|786.8|787.5|786.9|787.1|786.5|84
1652850300000|2022-05-18 05:05:00|787.3|786.7|787.3|786.7|787.5|786.9|787.3|786.7|8
1652850600000|2022-05-18 05:10:00|787.1|786.5|787|786.4|787.1|786.5|786.8|786.2|15
1652850900000|2022-05-18 05:15:00|786.9|786.3|787.5|786.9|787.6|787|786.8|786.2|43
1652851200000|2022-05-18 05:20:00|787.6|787|787.5|786.9|788|787.4|787.5|786.9|31
1652851500000|2022-05-18 05:25:00|787.6|787|787.8|787.2|788|787.4|787.6|787|12
1652851800000|2022-05-18 05:30:00|787.9|787.3|787.8|787.2|788|787.4|787.6|787|20
1652852100000|2022-05-18 05:35:00|787.9|787.3|787.8|787.2|788|787.4|787.6|787|12
1652852400000|2022-05-18 05:40:00|787.9|787.3|787.4|786.8|788|787.4|787.4|786.8|27
1652852700000|2022-05-18 05:45:00|787.3|786.7|787.8|787.2|788.3|787.7|787.3|786.7|8
1652853000000|2022-05-18 05:50:00|787.9|787.3|788.3|787.7|788.5|787.9|787.9|787.3|26
1652853300000|2022-05-18 05:55:00|788.4|787.8|788|787.4|788.4|787.8|787.6|787|9
1652853600000|2022-05-18 06:00:00|788.1|787.5|787.8|787.2|788.3|787.7|787.5|786.9|83
1652853900000|2022-05-18 06:05:00|787.9|787.3|788|787.4|788.2|787.6|787.8|787.2|14
1652854200000|2022-05-18 06:10:00|788.1|787.5|787.3|786.7|788.1|787.5|787.3|786.7|15
1652854500000|2022-05-18 06:15:00|787.2|786.6|787.3|786.7|787.6|787|787.1|786.5|35
1652854800000|2022-05-18 06:20:00|787.2|786.6|787|786.4|787.3|786.7|786.9|786.3|36
1652855100000|2022-05-18 06:25:00|787.1|786.5|787.1|786.5|787.4|786.8|787|786.4|39
1652855400000|2022-05-18 06:30:00|787|786.4|786.8|786.2|787|786.4|786.8|786.2|33
1652855700000|2022-05-18 06:35:00|786.9|786.3|787.2|786.6|787.2|786.6|786.4|785.8|31
1652856000000|2022-05-18 06:40:00|787.1|786.5|786.9|786.3|787.2|786.6|786.8|786.2|11
1652856300000|2022-05-18 06:45:00|786.8|786.2|786.6|786|787|786.4|786.6|786|26
1652856600000|2022-05-18 06:50:00|786.7|786.1|786.6|786|787|786.4|786.6|786|36
1652856900000|2022-05-18 06:55:00|786.8|786.2|786.6|786|787.3|786.7|786.6|786|22
1652857200000|2022-05-18 07:00:00|786.4|785.8|786.9|786.3|787.1|786.5|786.4|785.8|48
1652857500000|2022-05-18 07:05:00|786.7|786.1|786.7|786.1|787|786.4|786.3|785.7|61
1652857800000|2022-05-18 07:10:00|786.8|786.2|787|786.4|787|786.4|786.5|785.9|110
1652858100000|2022-05-18 07:15:00|787.1|786.5|787.6|787|787.9|787.3|787.1|786.5|59
1652858400000|2022-05-18 07:20:00|787.7|787.1|787.5|786.9|787.7|787.1|787.3|786.7|31
1652858700000|2022-05-18 07:25:00|787.6|787|787.2|786.6|787.9|787.3|787|786.4|20
1652859000000|2022-05-18 07:30:00|787.3|786.7|787.2|786.6|787.7|787.1|787.2|786.6|22
1652859300000|2022-05-18 07:35:00|787.4|786.8|787.2|786.6|787.6|787|787.1|786.5|36
1652859600000|2022-05-18 07:40:00|787.3|786.7|787.7|787.1|787.9|787.3|787.3|786.7|36
1652859900000|2022-05-18 07:45:00|787.8|787.2|787.9|787.3|788.2|787.6|787.8|787.2|20
1652860200000|2022-05-18 07:50:00|788|787.4|788.2|787.6|788.4|787.8|788|787.4|25
1652860500000|2022-05-18 07:55:00|788.4|787.8|788.7|788.1|788.7|788.1|788.4|787.8|24
1652860800000|2022-05-18 08:00:00|788.8|788.2|788.7|788.1|789.1|788.5|788.7|788.1|28
1652861100000|2022-05-18 08:05:00|788.6|788|789.5|788.9|789.5|788.9|788.5|787.9|55
1652861400000|2022-05-18 08:10:00|789.4|788.8|790|789.4|790.2|789.6|789.4|788.8|35
1652861700000|2022-05-18 08:15:00|789.9|789.3|789.3|788.7|790|789.4|789.2|788.6|35
1652862000000|2022-05-18 08:20:00|789.2|788.6|788.8|788.2|789.4|788.8|788.5|787.9|22
1652862300000|2022-05-18 08:25:00|789|788.4|789.2|788.6|789.5|788.9|788.9|788.3|11
1652862600000|2022-05-18 08:30:00|789.4|788.8|788.9|788.3|789.4|788.8|788.9|788.3|30
1652862900000|2022-05-18 08:35:00|789|788.4|788.3|787.7|789.1|788.5|788.3|787.7|24
1652863200000|2022-05-18 08:40:00|788.6|788|788.9|788.3|789|788.4|788.6|788|24
1652863500000|2022-05-18 08:45:00|789|788.4|789.1|788.5|789.4|788.8|788.8|788.2|17
1652863800000|2022-05-18 08:50:00|789|788.4|788.4|787.8|789.2|788.6|788.3|787.7|40
1652864100000|2022-05-18 08:55:00|788.2|787.6|788.1|787.5|788.5|787.9|787.8|787.2|33
1652864400000|2022-05-18 09:00:00|788.2|787.6|787.4|786.8|788.3|787.7|787.4|786.8|24
1652864700000|2022-05-18 09:05:00|787.7|787.1|786.9|786.3|787.7|787.1|786.6|786|41
1652865000000|2022-05-18 09:10:00|786.8|786.2|786.4|785.8|787|786.4|786.1|785.5|77
1652865300000|2022-05-18 09:15:00|786.3|785.7|786.9|786.3|786.9|786.3|786.1|785.5|40
1652865600000|2022-05-18 09:20:00|786.8|786.2|786.8|786.2|787.3|786.7|786.6|786|28
1652865900000|2022-05-18 09:25:00|786.9|786.3|786.8|786.2|786.9|786.3|786.6|786|31
1652866200000|2022-05-18 09:30:00|787.1|786.5|786.9|786.3|787.3|786.7|786.9|786.3|24
1652866500000|2022-05-18 09:35:00|787.1|786.5|787.9|787.3|788.1|787.5|787.1|786.5|63
1652866800000|2022-05-18 09:40:00|788|787.4|787.9|787.3|788.2|787.6|787.8|787.2|34
1652867100000|2022-05-18 09:45:00|787.8|787.2|788.6|788|788.8|788.2|787.8|787.2|61
1652867400000|2022-05-18 09:50:00|788.5|787.9|788.2|787.6|788.8|788.2|788.1|787.5|50
1652867700000|2022-05-18 09:55:00|788.3|787.7|789.5|788.9|789.5|788.9|788.3|787.7|128
1652868000000|2022-05-18 10:00:00|789.7|789.1|789.3|788.7|790|789.4|789.3|788.7|43
1652868300000|2022-05-18 10:05:00|789.2|788.6|788.8|788.2|789.8|789.2|788.8|788.2|103
1652868600000|2022-05-18 10:10:00|788.7|788.1|788.3|787.7|788.8|788.2|788.2|787.6|16
1652868900000|2022-05-18 10:15:00|788.5|787.9|788.1|787.5|788.5|787.9|788|787.4|28
1652869200000|2022-05-18 10:20:00|788.3|787.7|788.4|787.8|788.6|788|788.3|787.7|17
1652869500000|2022-05-18 10:25:00|788.3|787.7|788.2|787.6|788.4|787.8|787.9|787.3|26
1652869800000|2022-05-18 10:30:00|788.3|787.7|788.1|787.5|788.3|787.7|787.6|787|40
1652870100000|2022-05-18 10:35:00|788.2|787.6|787.2|786.6|788.2|787.6|786.9|786.3|80
1652870400000|2022-05-18 10:40:00|787|786.4|787|786.4|787.2|786.6|786.9|786.3|12
1652870700000|2022-05-18 10:45:00|787.1|786.5|786.9|786.3|787.2|786.6|786.9|786.3|30
1652871000000|2022-05-18 10:50:00|787|786.4|786.5|785.9|787.2|786.6|786.5|785.9|32
1652871300000|2022-05-18 10:55:00|786.6|786|786.6|786|786.8|786.2|786.5|785.9|9
1652871600000|2022-05-18 11:00:00|786.7|786.1|787|786.4|787|786.4|786|785.4|122
1652871900000|2022-05-18 11:05:00|787.1|786.5|788.9|788.3|789.1|788.5|787.1|786.5|71
1652872200000|2022-05-18 11:10:00|788.8|788.2|788.7|788.1|789.5|788.9|788.6|788|83
1652872500000|2022-05-18 11:15:00|788.6|788|789.4|788.8|789.4|788.8|788.3|787.7|43
1652872800000|2022-05-18 11:20:00|789.3|788.7|788.8|788.2|789.3|788.7|788.4|787.8|24
1652873100000|2022-05-18 11:25:00|788.7|788.1|788.1|787.5|788.8|788.2|787.8|787.2|22
1652873400000|2022-05-18 11:30:00|788|787.4|788.4|787.8|788.7|788.1|787.8|787.2|27
1652873700000|2022-05-18 11:35:00|788.2|787.6|787.9|787.3|788.2|787.6|787.7|787.1|30
1652874000000|2022-05-18 11:40:00|788|787.4|787.8|787.2|788.2|787.6|787.4|786.8|35
1652874300000|2022-05-18 11:45:00|787.7|787.1|788.1|787.5|788.1|787.5|787.4|786.8|24
1652874600000|2022-05-18 11:50:00|787.9|787.3|787.9|787.3|788.2|787.6|787.6|787|17
1652874900000|2022-05-18 11:55:00|787.7|787.1|787.9|787.3|788.7|788.1|787.6|787|128
1652875200000|2022-05-18 12:00:00|788|787.4|787.6|787|788|787.4|787.3|786.7|96
1652875500000|2022-05-18 12:05:00|787.8|787.2|789|788.4|789|788.4|787.8|787.2|116
1652875800000|2022-05-18 12:10:00|789.1|788.5|789.1|788.5|789.5|788.9|788.7|788.1|116
1652876100000|2022-05-18 12:15:00|789|788.4|789.4|788.8|789.7|789.1|789|788.4|100
1652876400000|2022-05-18 12:20:00|789.3|788.7|788.8|788.2|789.9|789.3|788.5|787.9|69
1652876700000|2022-05-18 12:25:00|789.1|788.5|787.7|787.1|789.2|788.6|787.6|787|119
1652877000000|2022-05-18 12:30:00|788.2|787.2|787.7|787.1|788.2|787.6|787.7|787.1|71
1652877300000|2022-05-18 12:35:00|787.6|787|787.8|787.2|788.1|787.5|787.3|786.7|79
1652877600000|2022-05-18 12:40:00|787.7|787.1|788|787.4|788.1|787.5|787.1|786.5|144
1652880600000|2022-05-18 13:30:00|787.7|787.1|784.7|784.1|788.2|787.6|781.7|781.1|2705
1652880900000|2022-05-18 13:35:00|784.5|783.9|782.2|781.6|785.4|784.8|782|781.4|1049
1652881200000|2022-05-18 13:40:00|781.9|781.3|780.9|780.3|782.8|782.2|779.6|779|2013
1652881500000|2022-05-18 13:45:00|781|780.4|781.3|780.7|782.4|781.8|780|779.4|1160
1652881800000|2022-05-18 13:50:00|781.1|780.5|779.8|779.2|781.4|780.8|779.3|778.7|1379
1652882100000|2022-05-18 13:55:00|780.1|779.5|779.6|779|780.1|779.5|777.8|777.2|1263
1652882400000|2022-05-18 14:00:00|779.3|778.7|777.4|776.8|779.3|778.7|777.1|776.5|864
1652882700000|2022-05-18 14:05:00|777.3|776.7|773.9|773.3|777.6|777|773.9|773.3|2183
1652883000000|2022-05-18 14:10:00|774.1|773.5|775.3|774.7|777.1|776.5|773.8|773.2|1452
1652883300000|2022-05-18 14:15:00|774.8|774.2|775.8|775.2|775.9|775.3|774.3|773.7|995
1652883600000|2022-05-18 14:20:00|775.6|775|775.3|774.7|776|775.4|774.3|773.7|557
1652883900000|2022-05-18 14:25:00|775.1|774.5|775.5|774.9|776.5|775.9|774.9|774.3|773
1652884200000|2022-05-18 14:30:00|775.2|774.6|773.9|773.3|776.4|775.8|773.7|773.1|1051
1652884500000|2022-05-18 14:35:00|774|773.4|774.3|773.7|774.5|773.9|772.7|772.1|909
1652884800000|2022-05-18 14:40:00|774|773.4|773.5|772.9|774.1|773.5|772.2|771.6|1282
1652885100000|2022-05-18 14:45:00|773.3|772.7|773.8|773.2|774.4|773.8|772.3|771.7|670
1652885400000|2022-05-18 14:50:00|773.9|773.3|774.4|773.8|774.5|773.9|773.6|773|830
1652885700000|2022-05-18 14:55:00|774.2|773.6|771.3|770.7|774.4|773.8|771|770.4|1054
1652886000000|2022-05-18 15:00:00|771.4|770.8|772.6|772|773.3|772.7|771.4|770.8|883
1652886300000|2022-05-18 15:05:00|772.4|771.8|772.4|771.8|773.3|772.7|772|771.4|807
1652886600000|2022-05-18 15:10:00|772.7|772.1|772.5|771.9|772.9|772.3|771.8|771.2|867
1652886900000|2022-05-18 15:15:00|772.3|771.7|772.2|771.6|772.6|772|771.7|771.1|655
1652887200000|2022-05-18 15:20:00|772.5|771.9|774.6|774|774.7|774.1|772.2|771.6|1069
1652887500000|2022-05-18 15:25:00|774.4|773.8|773.4|772.8|774.6|774|772.9|772.3|613
1652887800000|2022-05-18 15:30:00|773.3|772.7|773.3|772.7|773.7|773.1|772.4|771.8|554
1652888100000|2022-05-18 15:35:00|773.1|772.5|773.5|772.9|773.6|773|771.8|771.2|690
1652888400000|2022-05-18 15:40:00|773.4|772.8|774.6|774|774.7|774.1|773.3|772.7|553
1652888700000|2022-05-18 15:45:00|774.7|774.1|772.5|771.9|774.7|774.1|772.2|771.6|393
1652889000000|2022-05-18 15:50:00|772.7|772.1|773.4|772.8|773.6|773|772.4|771.8|443
1652889300000|2022-05-18 15:55:00|773.3|772.7|772.5|771.9|773.6|773|772.4|771.8|358
1652889600000|2022-05-18 16:00:00|772.4|771.8|771.4|770.8|772.4|771.8|771.1|770.5|700
1652889900000|2022-05-18 16:05:00|771.2|770.6|770|769.4|771.2|770.6|768.4|767.8|1564
1652890200000|2022-05-18 16:10:00|769.9|769.3|773.3|772.7|773.8|773.2|769.7|769.1|801
1652890500000|2022-05-18 16:15:00|773.2|772.6|770.4|769.8|773.4|772.8|770.4|769.8|685
1652890800000|2022-05-18 16:20:00|770.5|769.9|769.4|768.8|770.7|770.1|769.4|768.8|629
1652891100000|2022-05-18 16:25:00|769.5|768.9|769.3|768.7|769.7|769.1|769.1|768.5|358
1652891400000|2022-05-18 16:30:00|769.5|768.9|771.7|771.1|772|771.4|769.5|768.9|795
1652891700000|2022-05-18 16:35:00|771.5|770.9|769.7|769.1|772|771.4|769.2|768.6|988
1652892000000|2022-05-18 16:40:00|769.8|769.2|768.8|768.2|770.3|769.7|768.4|767.8|676
1652892300000|2022-05-18 16:45:00|769.1|768.5|769.3|768.7|770|769.4|769.1|768.5|519
1652892600000|2022-05-18 16:50:00|769.4|768.8|769.2|768.6|769.9|769.3|768.7|768.1|494
1652892900000|2022-05-18 16:55:00|769.4|768.8|769.2|768.6|769.7|769.1|768.9|768.3|312
1652893200000|2022-05-18 17:00:00|769.4|768.8|771.2|770.6|771.2|770.6|768.5|767.9|598
1652893500000|2022-05-18 17:05:00|771|770.4|770.5|769.9|771.4|770.8|770.2|769.6|591
1652893800000|2022-05-18 17:10:00|770.6|770|771|770.4|771.2|770.6|770.5|769.9|358
1652894100000|2022-05-18 17:15:00|771.2|770.6|770.8|770.2|771.2|770.6|770.7|770.1|471
1652894400000|2022-05-18 17:20:00|771|770.4|770.7|770.1|771.7|771.1|770.6|770|455
1652894700000|2022-05-18 17:25:00|770.8|770.2|772|771.4|772.6|772|770.8|770.2|573
1652895000000|2022-05-18 17:30:00|771.9|771.3|771.7|771.1|772.4|771.8|771.6|771|389
1652895300000|2022-05-18 17:35:00|771.8|771.2|772.3|771.7|772.3|771.7|771|770.4|376
1652895600000|2022-05-18 17:40:00|772.1|771.5|771.7|771.1|772.9|772.3|771.7|771.1|668
1652895900000|2022-05-18 17:45:00|771.5|770.9|769.5|768.9|771.5|770.9|769.5|768.9|647
1652896200000|2022-05-18 17:50:00|769.3|768.7|770.1|769.5|770.3|769.7|769|768.4|952
1652896500000|2022-05-18 17:55:00|769.9|769.3|770.6|770|770.6|770|768.9|768.3|819
1652896800000|2022-05-18 18:00:00|770.8|770.2|770.6|770|771|770.4|770.4|769.8|683
1652897100000|2022-05-18 18:05:00|770.8|770.2|770.2|769.6|770.8|770.2|769.5|768.9|623
1652897400000|2022-05-18 18:10:00|769.9|769.3|771.6|771|772|771.4|769.8|769.2|2895
1652897700000|2022-05-18 18:15:00|771.5|770.9|772.3|771.7|772.3|771.7|770.9|770.3|1597
1652918400000|2022-05-19 00:00:00|771.5|770.9|772.8|772.2|773.9|773.3|771.4|770.8|711
1652918700000|2022-05-19 00:05:00|772.7|772.1|772.3|771.7|772.7|772.1|771.7|771.1|110
1652919000000|2022-05-19 00:10:00|772.5|771.9|772.7|772.1|773|772.4|772.3|771.7|40
1652919300000|2022-05-19 00:15:00|772.6|772|773.6|773|774|773.4|772.6|772|74
1652919600000|2022-05-19 00:20:00|773.7|773.1|773.8|773.2|773.9|773.3|772.7|772.1|126
1652919900000|2022-05-19 00:25:00|773.9|773.3|773.8|773.2|774.5|773.9|773.2|772.6|106
1652920200000|2022-05-19 00:30:00|774.1|773.5|774|773.4|774.7|774.1|773.9|773.3|59
1652920500000|2022-05-19 00:35:00|774.1|773.5|774.1|773.5|774.2|773.6|773.8|773.2|33
1652920800000|2022-05-19 00:40:00|774.2|773.6|774.6|774|774.6|774|773.8|773.2|207
1652921100000|2022-05-19 00:45:00|774.4|773.8|774.7|774.1|774.8|774.2|774.3|773.7|40
1652921400000|2022-05-19 00:50:00|774.5|773.9|774.8|774.2|775.3|774.7|774.5|773.9|66
1652921700000|2022-05-19 00:55:00|775|774.4|774.2|773.6|775.2|774.6|773.8|773.2|243
1652922000000|2022-05-19 01:00:00|774.1|773.5|773.9|773.3|774.5|773.9|773.7|773.1|99
1652922300000|2022-05-19 01:05:00|773.7|773.1|774|773.4|774.1|773.5|773.4|772.8|35
1652922600000|2022-05-19 01:10:00|773.9|773.3|774.3|773.7|774.3|773.7|773.9|773.3|32
1652922900000|2022-05-19 01:15:00|774.1|773.5|773.6|773|774.3|773.7|773.6|773|26
1652923200000|2022-05-19 01:20:00|773.7|773.1|773.4|772.8|773.8|773.2|773.3|772.7|20
1652923500000|2022-05-19 01:25:00|773.3|772.7|773.1|772.5|773.4|772.8|773.1|772.5|28
1652923800000|2022-05-19 01:30:00|773.2|772.6|773.5|772.9|773.5|772.9|773.2|772.6|55
1652924100000|2022-05-19 01:35:00|773.4|772.8|774.1|773.5|774.2|773.6|773.4|772.8|78
1652924400000|2022-05-19 01:40:00|774.2|773.6|774.3|773.7|774.3|773.7|773.8|773.2|80
1652924700000|2022-05-19 01:45:00|774.5|773.9|774.7|774.1|774.7|774.1|774.2|773.6|25
1652925000000|2022-05-19 01:50:00|774.6|774|775.4|774.8|775.7|775.1|774.6|774|195
1652925300000|2022-05-19 01:55:00|775.2|774.6|775.1|774.5|775.4|774.8|775|774.4|22
1652925600000|2022-05-19 02:00:00|775|774.4|775.1|774.5|775.2|774.6|774.4|773.8|31
1652925900000|2022-05-19 02:05:00|775|774.4|775.1|774.5|775.1|774.5|774.8|774.2|6
1652926200000|2022-05-19 02:10:00|775|774.4|775|774.4|775.1|774.5|774.9|774.3|20
1652926500000|2022-05-19 02:15:00|774.9|774.3|774.5|773.9|774.9|774.3|774.3|773.7|16
1652926800000|2022-05-19 02:20:00|774.3|773.7|774.1|773.5|774.3|773.7|774|773.4|42
1652927100000|2022-05-19 02:25:00|774.3|773.7|774.3|773.7|774.3|773.7|774.1|773.5|25
1652927400000|2022-05-19 02:30:00|774.5|773.9|774.8|774.2|775.1|774.5|774.5|773.9|16
1652927700000|2022-05-19 02:35:00|774.9|774.3|775.1|774.5|775.3|774.7|774.8|774.2|35
1652928000000|2022-05-19 02:40:00|775|774.4|775.1|774.5|775.1|774.5|774.8|774.2|27
1652928300000|2022-05-19 02:45:00|775.2|774.6|774.8|774.2|775.3|774.7|774.8|774.2|31
1652928600000|2022-05-19 02:50:00|774.6|774|774.3|773.7|774.6|774|774.2|773.6|28
1652928900000|2022-05-19 02:55:00|774.5|773.9|774.5|773.9|774.5|773.9|774.3|773.7|5
1652929200000|2022-05-19 03:00:00|774.7|774.1|774.9|774.3|775|774.4|774.5|773.9|41
1652929500000|2022-05-19 03:05:00|775|774.4|774.5|773.9|775|774.4|774.5|773.9|21
1652929800000|2022-05-19 03:10:00|774.2|773.6|774.5|773.9|774.6|774|774.2|773.6|20
1652930100000|2022-05-19 03:15:00|774.3|773.7|774.3|773.7|774.3|773.7|774.1|773.5|10
1652930400000|2022-05-19 03:20:00|774.5|773.9|774.8|774.2|775|774.4|774.5|773.9|29
1652930700000|2022-05-19 03:25:00|775|774.4|774.4|773.8|775|774.4|774.3|773.7|45
1652931000000|2022-05-19 03:30:00|774.3|773.7|773.9|773.3|774.5|773.9|773.9|773.3|103
1652931300000|2022-05-19 03:35:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|28
1652931600000|2022-05-19 03:40:00|774|773.4|774.1|773.5|774.1|773.5|773.9|773.3|14
1652931900000|2022-05-19 03:45:00|774.2|773.6|774.7|774.1|774.7|774.1|774.2|773.6|17
1652932200000|2022-05-19 03:50:00|774.6|774|774.5|773.9|774.6|774|774.4|773.8|26
1652932500000|2022-05-19 03:55:00|774.6|774|774.7|774.1|774.7|774.1|774.6|774|16
1652932800000|2022-05-19 04:00:00|774.8|774.2|774.9|774.3|774.9|774.3|774.7|774.1|5
1652933100000|2022-05-19 04:05:00|775.2|774.6|774.2|773.6|775.3|774.7|774|773.4|106
1652933400000|2022-05-19 04:10:00|774.3|773.7|773.8|773.2|774.4|773.8|773.7|773.1|27
1652933700000|2022-05-19 04:15:00|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|8
1652934000000|2022-05-19 04:20:00|774.3|773.7|774.2|773.6|774.4|773.8|774.2|773.6|32
1652934300000|2022-05-19 04:25:00|774.1|773.5|774|773.4|774.1|773.5|773.9|773.3|9
1652934600000|2022-05-19 04:30:00|774.1|773.5|773.9|773.3|774.2|773.6|773.2|772.6|119
1652934900000|2022-05-19 04:35:00|774.1|773.5|774.1|773.5|774.1|773.5|773.9|773.3|4
1652935200000|2022-05-19 04:40:00|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|9
1652935500000|2022-05-19 04:45:00|774.3|773.7|774.2|773.6|774.3|773.7|774.1|773.5|10
1652935800000|2022-05-19 04:50:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|7
1652936100000|2022-05-19 04:55:00|||||||||4
1652936400000|2022-05-19 05:00:00|774.2|773.6|773.9|773.3|774.2|773.6|773.9|773.3|59
1652936700000|2022-05-19 05:05:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|13
1652937000000|2022-05-19 05:10:00|773.9|773.3|773.9|773.3|774.2|773.6|773.9|773.3|23
1652937300000|2022-05-19 05:15:00|773.7|773.1|773.7|773.1|773.7|773.1|773.4|772.8|22
1652937600000|2022-05-19 05:20:00|773.8|773.2|773.2|772.6|773.8|773.2|773.2|772.6|13
1652937900000|2022-05-19 05:25:00|773.5|772.9|773.3|772.7|773.5|772.9|773.2|772.6|29
1652938200000|2022-05-19 05:30:00|773.4|772.8|772.8|772.2|773.4|772.8|772.7|772.1|28
1652938500000|2022-05-19 05:35:00|772.7|772.1|771.8|771.2|772.7|772.1|771.8|771.2|132
1652938800000|2022-05-19 05:40:00|771.7|771.1|772|771.4|772.4|771.8|771.4|770.8|47
1652939100000|2022-05-19 05:45:00|772.1|771.5|771.7|771.1|772.4|771.8|771.7|771.1|58
1652939400000|2022-05-19 05:50:00|771.9|771.3|772.1|771.5|772.2|771.6|771.9|771.3|38
1652939700000|2022-05-19 05:55:00|772.3|771.7|771.7|771.1|772.4|771.8|771.6|771|34
1652940000000|2022-05-19 06:00:00|771.5|770.9|771.2|770.6|771.7|771.1|771.2|770.6|42
1652940300000|2022-05-19 06:05:00|771.3|770.7|771.7|771.1|771.8|771.2|771.2|770.6|30
1652940600000|2022-05-19 06:10:00|771.8|771.2|772.4|771.8|772.4|771.8|771.8|771.2|19
1652940900000|2022-05-19 06:15:00|772.5|771.9|772.6|772|772.9|772.3|772.4|771.8|27
1652941200000|2022-05-19 06:20:00|772.7|772.1|772.6|772|772.8|772.2|772.5|771.9|12
1652941500000|2022-05-19 06:25:00|772.7|772.1|773.4|772.8|773.6|773|772.4|771.8|75
1652941800000|2022-05-19 06:30:00|773.3|772.7|772.4|771.8|773.6|773|772.2|771.6|67
1652942100000|2022-05-19 06:35:00|772.5|771.9|771.6|771|772.7|772.1|771.6|771|161
1652942400000|2022-05-19 06:40:00|771.7|771.1|771.6|771|771.7|771.1|771.3|770.7|42
1652942700000|2022-05-19 06:45:00|771.4|770.8|772.1|771.5|772.1|771.5|771.4|770.8|23
1652943000000|2022-05-19 06:50:00|771.8|771.2|771.8|771.2|771.8|771.2|771.5|770.9|17
1652943300000|2022-05-19 06:55:00|771.6|771|770.9|770.3|771.8|771.2|770.9|770.3|40
1652943600000|2022-05-19 07:00:00|770.7|770.1|770.4|769.8|770.8|770.2|769.9|769.3|354
1652943900000|2022-05-19 07:05:00|770.3|769.7|769.7|769.1|770.4|769.8|769.7|769.1|110
1652944200000|2022-05-19 07:10:00|769.5|768.9|770.1|769.5|770.3|769.7|769.1|768.5|76
1652944500000|2022-05-19 07:15:00|770|769.4|770.3|769.7|770.4|769.8|769.9|769.3|67
1652944800000|2022-05-19 07:20:00|770.4|769.8|769.6|769|770.4|769.8|769.4|768.8|92
1652945100000|2022-05-19 07:25:00|769.7|769.1|769.7|769.1|769.9|769.3|769.7|769.1|64
1652945400000|2022-05-19 07:30:00|769.6|769|770|769.4|770|769.4|769.2|768.6|46
1652945700000|2022-05-19 07:35:00|769.8|769.2|769.5|768.9|769.8|769.2|769.2|768.6|99
1652946000000|2022-05-19 07:40:00|769.4|768.8|769.8|769.2|770.1|769.5|769.2|768.6|127
1652946300000|2022-05-19 07:45:00|770|769.4|769.3|768.7|770|769.4|769.3|768.7|45
1652946600000|2022-05-19 07:50:00|769.5|768.9|767.3|766.7|769.5|768.9|767.2|766.6|221
1652946900000|2022-05-19 07:55:00|767.4|766.8|768.7|768.1|769|768.4|767.2|766.6|164
1652947200000|2022-05-19 08:00:00|768.6|768|768.1|767.5|768.6|768|767.5|766.9|75
1652947500000|2022-05-19 08:05:00|767.8|767.2|768.5|767.9|768.6|768|767.5|766.9|81
1652947800000|2022-05-19 08:10:00|768.4|767.8|768.8|768.2|769|768.4|768.4|767.8|87
1652948100000|2022-05-19 08:15:00|768.6|768|768.1|767.5|768.6|768|767.8|767.2|77
1652948400000|2022-05-19 08:20:00|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|43
1652948700000|2022-05-19 08:25:00|768.3|767.7|768|767.4|768.3|767.7|768|767.4|67
1652949000000|2022-05-19 08:30:00|768.2|767.6|768.2|767.6|768.3|767.7|767.6|767|84
1652949300000|2022-05-19 08:35:00|768.1|767.5|768|767.4|768.5|767.9|767.8|767.2|73
1652949600000|2022-05-19 08:40:00|767.9|767.3|768|767.4|768|767.4|767.7|767.1|49
1652949900000|2022-05-19 08:45:00|768.2|767.6|767.7|767.1|768.4|767.8|767.3|766.7|130
1652950200000|2022-05-19 08:50:00|767.6|767|767.4|766.8|768.1|767.5|767.2|766.6|100
1652950500000|2022-05-19 08:55:00|767.3|766.7|767|766.4|767.7|767.1|767|766.4|68
1652950800000|2022-05-19 09:00:00|767.2|766.6|767.4|766.8|767.4|766.8|767|766.4|33
1652951100000|2022-05-19 09:05:00|767.2|766.6|768|767.4|768.5|767.9|767|766.4|255
1652951400000|2022-05-19 09:10:00|767.7|767.1|767.1|766.5|768.1|767.5|767|766.4|70
1652951700000|2022-05-19 09:15:00|767|766.4|765.7|765.1|767.2|766.6|765.7|765.1|173
1652952000000|2022-05-19 09:20:00|766|765.4|765.4|764.8|766.2|765.6|765.4|764.8|132
1652952300000|2022-05-19 09:25:00|765.5|764.9|765.4|764.8|765.7|765.1|765.4|764.8|200
1652952600000|2022-05-19 09:30:00|765.5|764.9|765.7|765.1|766.1|765.5|765.5|764.9|140
1652952900000|2022-05-19 09:35:00|765.6|765|765.5|764.9|765.7|765.1|765.5|764.9|153
1652953200000|2022-05-19 09:40:00|765.6|765|766.1|765.5|766.1|765.5|765.3|764.7|182
1652953500000|2022-05-19 09:45:00|766|765.4|765.8|765.2|766.3|765.7|765.5|764.9|104
1652953800000|2022-05-19 09:50:00|765.6|765|765.2|764.6|765.8|765.2|765.2|764.6|91
1652954100000|2022-05-19 09:55:00|765.1|764.5|764.2|763.6|765.2|764.6|764.2|763.6|284
1652954400000|2022-05-19 10:00:00|764.3|763.7|763.7|763.1|764.6|764|763.6|763|449
1652954700000|2022-05-19 10:05:00|763.6|763|764.2|763.6|765.5|764.9|763.6|763|227
1652955000000|2022-05-19 10:10:00|764.3|763.7|763.9|763.3|764.7|764.1|763.7|763.1|120
1652955300000|2022-05-19 10:15:00|763.8|763.2|763.7|763.1|764.2|763.6|763.3|762.7|210
1652955600000|2022-05-19 10:20:00|763.5|762.9|762.5|761.9|763.5|762.9|761.7|761.1|448
1652955900000|2022-05-19 10:25:00|762.7|762.1|762.7|762.1|763.3|762.7|762.7|762.1|127
1652956200000|2022-05-19 10:30:00|762.8|762.2|762.8|762.2|763.1|762.5|762.7|762.1|55
1652956500000|2022-05-19 10:35:00|762.7|762.1|762.5|761.9|763|762.4|762.5|761.9|90
1652956800000|2022-05-19 10:40:00|762.6|762|763.5|762.9|764.2|763.6|762.4|761.8|141
1652957100000|2022-05-19 10:45:00|763.6|763|763.1|762.5|763.6|763|762.7|762.1|111
1652957400000|2022-05-19 10:50:00|762.9|762.3|763|762.4|763.3|762.7|762.9|762.3|56
1652957700000|2022-05-19 10:55:00|763.2|762.6|764.5|763.9|764.6|764|763.2|762.6|137
1652958000000|2022-05-19 11:00:00|764.4|763.8|765.3|764.7|766.3|765.7|764.4|763.8|157
1652958300000|2022-05-19 11:05:00|765.4|764.8|765|764.4|765.7|765.1|765|764.4|81
1652958600000|2022-05-19 11:10:00|764.8|764.2|765|764.4|765|764.4|763.7|763.1|136
1652958900000|2022-05-19 11:15:00|764.9|764.3|765|764.4|765.2|764.6|764|763.4|176
1652959200000|2022-05-19 11:20:00|764.9|764.3|767.3|766.7|767.6|767|764.9|764.3|191
1652959500000|2022-05-19 11:25:00|767.4|766.8|766.7|766.1|767.7|767.1|766|765.4|256
1652959800000|2022-05-19 11:30:00|766.8|766.2|767|766.4|767.2|766.6|766.2|765.6|85
1652960100000|2022-05-19 11:35:00|767.7|767.1|767.7|767.1|768.2|767.6|767.6|767|160
1652960400000|2022-05-19 11:40:00|767.5|766.9|764.9|764.3|767.6|767|764.7|764.1|239
1652960700000|2022-05-19 11:45:00|765|764.4|765|764.4|765.2|764.6|764|763.4|127
1652961000000|2022-05-19 11:50:00|764.8|764.2|764.1|763.5|764.9|764.3|763.8|763.2|76
1652961300000|2022-05-19 11:55:00|764|763.4|763.3|762.7|764.1|763.5|763.3|762.7|75
1652961600000|2022-05-19 12:00:00|763.1|762.5|763.5|762.9|763.8|763.2|763.1|762.5|99
1652961900000|2022-05-19 12:05:00|763.3|762.7|764.6|764|764.7|764.1|763.3|762.7|253
1652962200000|2022-05-19 12:10:00|764.7|764.1|764.2|763.6|764.7|764.1|763.7|763.1|195
1652962500000|2022-05-19 12:15:00|764.1|763.5|762.5|761.9|764.1|763.5|761.9|761.3|211
1652962800000|2022-05-19 12:20:00|762.4|761.8|762.3|761.7|762.7|762.1|761.9|761.3|113
1652963100000|2022-05-19 12:25:00|762.4|761.8|762.6|761.6|762.7|762.1|762.2|761.6|92
1652963400000|2022-05-19 12:30:00|762.4|761.8|762.5|761.9|762.9|762.3|762.4|761.6|109
1652963700000|2022-05-19 12:35:00|762.4|761.8|762.6|762|762.9|762.3|762.1|761.5|132
1652964000000|2022-05-19 12:40:00|762.7|762.1|763.1|762.5|763.5|762.9|762.7|762.1|516
1652967000000|2022-05-19 13:30:00|763.6|763|767.5|766.9|769.5|768.9|763|762.4|2899
1652967300000|2022-05-19 13:35:00|767.3|766.7|772.5|771.9|772.6|772|766.3|765.7|1636
1652967600000|2022-05-19 13:40:00|772.4|771.8|771.2|770.6|773.4|772.8|770.4|769.8|1538
1652967900000|2022-05-19 13:45:00|771.1|770.5|770.8|770.2|771.5|770.9|769.7|769.1|1149
1652968200000|2022-05-19 13:50:00|770.7|770.1|774.7|774.1|774.9|774.3|770.7|770.1|1590
1652968500000|2022-05-19 13:55:00|774.5|773.9|772.7|772.1|776|775.4|772.2|771.6|1166
1652968800000|2022-05-19 14:00:00|772.8|772.2|775.9|775.3|776.3|775.7|772.7|772.1|970
1652969100000|2022-05-19 14:05:00|776|775.4|772.9|772.3|776|775.4|772.9|772.3|1155
1652969400000|2022-05-19 14:10:00|772.6|772|774.8|774.2|776|775.4|772.6|772|1156
1652969700000|2022-05-19 14:15:00|774.7|774.1|776.1|775.5|776.6|776|774.1|773.5|599
1652970000000|2022-05-19 14:20:00|776.2|775.6|774.1|773.5|776.8|776.2|774.1|773.5|621
1652970300000|2022-05-19 14:25:00|774.3|773.7|772.5|771.9|774.3|773.7|772|771.4|1007
1652970600000|2022-05-19 14:30:00|772.4|771.8|774.4|773.8|774.4|773.8|772.3|771.7|409
1652970900000|2022-05-19 14:35:00|774.2|773.6|775.3|774.7|775.7|775.1|773.9|773.3|576
1652971200000|2022-05-19 14:40:00|775.1|774.5|775.6|775|776.1|775.5|774.8|774.2|462
1652971500000|2022-05-19 14:45:00|775.8|775.2|774.4|773.8|776.6|776|774.1|773.5|573
1652971800000|2022-05-19 14:50:00|774.3|773.7|776.3|775.7|776.5|775.9|773.3|772.7|378
1652972100000|2022-05-19 14:55:00|776.1|775.5|775.5|774.9|776.6|776|775.1|774.5|332
1652972400000|2022-05-19 15:00:00|775.4|774.8|776.6|776|776.8|776.2|775.3|774.7|446
1652972700000|2022-05-19 15:05:00|776.8|776.2|776.7|776.1|777|776.4|776.3|775.7|216
1652973000000|2022-05-19 15:10:00|776.6|776|776.5|775.9|777.5|776.9|776.3|775.7|657
1652973300000|2022-05-19 15:15:00|776.7|776.1|776.9|776.3|777.2|776.6|776.4|775.8|371
1652973600000|2022-05-19 15:20:00|777|776.4|774.3|773.7|777|776.4|774|773.4|472
1652973900000|2022-05-19 15:25:00|774.5|773.9|772.8|772.2|774.6|774|772.7|772.1|373
1652974200000|2022-05-19 15:30:00|773|772.4|773.1|772.5|773.7|773.1|772.7|772.1|441
1652974500000|2022-05-19 15:35:00|773.2|772.6|772.6|772|773.3|772.7|772.3|771.7|315
1652974800000|2022-05-19 15:40:00|772.8|772.2|773.2|772.6|773.7|773.1|772.6|772|463
1652975100000|2022-05-19 15:45:00|773.4|772.8|773.8|773.2|774.1|773.5|773.2|772.6|352
1652975400000|2022-05-19 15:50:00|774|773.4|772|771.4|774|773.4|771.5|770.9|487
1652975700000|2022-05-19 15:55:00|772.2|771.6|772.8|772.2|773.6|773|772|771.4|434
1652976000000|2022-05-19 16:00:00|772.7|772.1|772.8|772.2|773.3|772.7|772.3|771.7|262
1652976300000|2022-05-19 16:05:00|773.2|772.6|770.7|770.1|773.2|772.6|770.4|769.8|806
1652976600000|2022-05-19 16:10:00|770.6|770|772|771.4|772.1|771.5|770.5|769.9|446
1652976900000|2022-05-19 16:15:00|771.9|771.3|772.4|771.8|772.7|772.1|771.7|771.1|497
1652977200000|2022-05-19 16:20:00|772.2|771.6|771.6|771|772.8|772.2|771.4|770.8|494
1652977500000|2022-05-19 16:25:00|771.4|770.8|771.6|771|771.8|771.2|771.1|770.5|444
1652977800000|2022-05-19 16:30:00|771.5|770.9|769.7|769.1|771.6|771|769.7|769.1|543
1652978100000|2022-05-19 16:35:00|769.9|769.3|770|769.4|770.3|769.7|769.6|769|604
1652978400000|2022-05-19 16:40:00|769.9|769.3|769.8|769.2|770.4|769.8|769.6|769|312
1652978700000|2022-05-19 16:45:00|770|769.4|769.7|769.1|770|769.4|769.4|768.8|449
1652979000000|2022-05-19 16:50:00|769.8|769.2|770.4|769.8|770.6|770|769.7|769.1|225
1652979300000|2022-05-19 16:55:00|770.3|769.7|771.3|770.7|771.4|770.8|770.3|769.7|339
1652979600000|2022-05-19 17:00:00|771.5|770.9|771.9|771.3|772.1|771.5|771.1|770.5|278
1652979900000|2022-05-19 17:05:00|771.8|771.2|771.1|770.5|771.9|771.3|771.1|770.5|168
1652980200000|2022-05-19 17:10:00|771.4|770.8|771.5|770.9|771.6|771|771.1|770.5|201
1652980500000|2022-05-19 17:15:00|771.6|771|771.8|771.2|771.9|771.3|771.1|770.5|348
1652980800000|2022-05-19 17:20:00|771.9|771.3|772.7|772.1|772.8|772.2|771.8|771.2|343
1652981100000|2022-05-19 17:25:00|772.8|772.2|772.7|772.1|772.8|772.2|771.8|771.2|513
1652981400000|2022-05-19 17:30:00|772.6|772|773|772.4|773.2|772.6|772.6|772|292
1652981700000|2022-05-19 17:35:00|772.8|772.2|772.3|771.7|773|772.4|772.2|771.6|367
1652982000000|2022-05-19 17:40:00|772.1|771.5|771.7|771.1|772.2|771.6|771.1|770.5|347
1652982300000|2022-05-19 17:45:00|771.4|770.8|771.1|770.5|771.7|771.1|771|770.4|494
1652982600000|2022-05-19 17:50:00|771.2|770.6|771.1|770.5|771.5|770.9|771|770.4|231
1652982900000|2022-05-19 17:55:00|771.3|770.7|772.1|771.5|772.2|771.6|770.9|770.3|632
1652983200000|2022-05-19 18:00:00|772|771.4|770.2|769.6|772.7|772.1|770.2|769.6|566
1652983500000|2022-05-19 18:05:00|770.4|769.8|770.7|770.1|771.7|771.1|770.4|769.8|1008
1652983800000|2022-05-19 18:10:00|770.5|769.9|770.7|770.1|772|771.4|770.5|769.9|2814
1652984100000|2022-05-19 18:15:00|770.9|770.3|770.2|769.6|770.9|770.3|769.7|769.1|1810
1653004800000|2022-05-20 00:00:00|769.2|768.6|767.4|766.8|769.2|768.6|765.9|765.3|1087
1653005100000|2022-05-20 00:05:00|767.5|766.9|766|765.4|767.8|767.2|766|765.4|353
1653005400000|2022-05-20 00:10:00|766.1|765.5|765.7|765.1|766.1|765.5|765.3|764.7|187
1653005700000|2022-05-20 00:15:00|765.5|764.9|765|764.4|765.6|765|764.7|764.1|93
1653006000000|2022-05-20 00:20:00|764.9|764.3|764.7|764.1|765.2|764.6|764.7|764.1|39
1653006300000|2022-05-20 00:25:00|764.5|763.9|764|763.4|764.8|764.2|763.8|763.2|154
1653006600000|2022-05-20 00:30:00|764.1|763.5|763.7|763.1|764.3|763.7|763.5|762.9|81
1653006900000|2022-05-20 00:35:00|763.8|763.2|764.3|763.7|764.3|763.7|763.6|763|77
1653007200000|2022-05-20 00:40:00|764.5|763.9|764.7|764.1|765|764.4|764.3|763.7|159
1653007500000|2022-05-20 00:45:00|764.4|763.8|764.3|763.7|764.4|763.8|764|763.4|34
1653007800000|2022-05-20 00:50:00|764.2|763.6|765.4|764.8|765.4|764.8|763.8|763.2|137
1653008100000|2022-05-20 00:55:00|765.6|765|765.6|765|766.3|765.7|765.6|765|80
1653008400000|2022-05-20 01:00:00|765.4|764.8|765.1|764.5|765.6|765|764.8|764.2|102
1653008700000|2022-05-20 01:05:00|765|764.4|765.4|764.8|765.4|764.8|764.9|764.3|45
1653009000000|2022-05-20 01:10:00|765.3|764.7|765|764.4|765.4|764.8|765|764.4|28
1653009300000|2022-05-20 01:15:00|764.9|764.3|764.9|764.3|765.2|764.6|764.4|763.8|55
1653009600000|2022-05-20 01:20:00|765|764.4|765.6|765|766.1|765.5|764.9|764.3|64
1653009900000|2022-05-20 01:25:00|765.8|765.2|765.8|765.2|766.1|765.5|765.6|765|26
1653010200000|2022-05-20 01:30:00|765.6|765|765.7|765.1|765.7|765.1|765.1|764.5|44
1653010500000|2022-05-20 01:35:00|765.8|765.2|765.1|764.5|765.8|765.2|764.9|764.3|27
1653010800000|2022-05-20 01:40:00|765.2|764.6|765.1|764.5|765.3|764.7|765.1|764.5|14
1653011100000|2022-05-20 01:45:00|765|764.4|764.7|764.1|765.1|764.5|764.6|764|99
1653011400000|2022-05-20 01:50:00|764.6|764|764.8|764.2|765.1|764.5|764.6|764|18
1653011700000|2022-05-20 01:55:00|765.1|764.5|765.1|764.5|765.3|764.7|764.9|764.3|45
1653012000000|2022-05-20 02:00:00|764.9|764.3|764.3|763.7|765.1|764.5|764.3|763.7|23
1653012300000|2022-05-20 02:05:00|764.1|763.5|763.5|762.9|764.5|763.9|763.3|762.7|76
1653012600000|2022-05-20 02:10:00|763.4|762.8|763.5|762.9|763.5|762.9|763.3|762.7|33
1653012900000|2022-05-20 02:15:00|763.6|763|763.6|763|763.8|763.2|763.5|762.9|35
1653013200000|2022-05-20 02:20:00|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|63
1653013500000|2022-05-20 02:25:00|763.6|763|763.7|763.1|763.9|763.3|763.6|763|23
1653013800000|2022-05-20 02:30:00|763.5|762.9|763.6|763|763.7|763.1|763.5|762.9|44
1653014100000|2022-05-20 02:35:00|763.7|763.1|764|763.4|764|763.4|763.7|763.1|25
1653014400000|2022-05-20 02:40:00|763.9|763.3|764.6|764|764.6|764|763.8|763.2|174
1653014700000|2022-05-20 02:45:00|764.5|763.9|764.3|763.7|764.6|764|764.3|763.7|35
1653015000000|2022-05-20 02:50:00|764.2|763.6|763.8|763.2|764.2|763.6|763.6|763|96
1653015300000|2022-05-20 02:55:00|764|763.4|763.8|763.2|764.1|763.5|763.8|763.2|45
1653015600000|2022-05-20 03:00:00|764|763.4|763.7|763.1|764.1|763.5|763.7|763.1|27
1653015900000|2022-05-20 03:05:00|763.6|763|763.8|763.2|763.8|763.2|763.6|763|4
1653016200000|2022-05-20 03:10:00|763.7|763.1|763.5|762.9|763.7|763.1|763.3|762.7|15
1653016500000|2022-05-20 03:15:00|763.7|763.1|763.7|763.1|763.7|763.1|763.5|762.9|19
1653016800000|2022-05-20 03:20:00|763.6|763|763.7|763.1|763.9|763.3|763.6|763|90
1653017100000|2022-05-20 03:25:00|763.8|763.2|764.2|763.6|764.2|763.6|763.8|763.2|33
1653017400000|2022-05-20 03:30:00|764.4|763.8|764.5|763.9|764.6|764|764.2|763.6|38
1653017700000|2022-05-20 03:35:00|764.4|763.8|764.5|763.9|764.6|764|764.2|763.6|9
1653018000000|2022-05-20 03:40:00|764.6|764|764.5|763.9|765|764.4|764.5|763.9|52
1653018300000|2022-05-20 03:45:00|764.6|764|764.5|763.9|764.7|764.1|764.5|763.9|25
1653018600000|2022-05-20 03:50:00|764.4|763.8|764.5|763.9|764.5|763.9|764.3|763.7|21
1653018900000|2022-05-20 03:55:00|764.4|763.8|764.2|763.6|764.5|763.9|764|763.4|46
1653019200000|2022-05-20 04:00:00|764|763.4|764.6|764|764.6|764|764|763.4|18
1653019500000|2022-05-20 04:05:00|764.7|764.1|764.5|763.9|764.7|764.1|764.2|763.6|15
1653019800000|2022-05-20 04:10:00|764.4|763.8|764.2|763.6|764.4|763.8|764.2|763.6|12
1653020100000|2022-05-20 04:15:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|11
1653020400000|2022-05-20 04:20:00|764.3|763.7|764.4|763.8|764.4|763.8|764.2|763.6|16
1653020700000|2022-05-20 04:25:00|764.5|763.9|764.6|764|764.8|764.2|764.5|763.9|34
1653021000000|2022-05-20 04:30:00|764.7|764.1|764.7|764.1|764.8|764.2|764.5|763.9|11
1653021300000|2022-05-20 04:35:00|764.8|764.2|764.7|764.1|765|764.4|764.7|764.1|25
1653021600000|2022-05-20 04:40:00|764.8|764.2|764.5|763.9|764.8|764.2|764.5|763.9|7
1653021900000|2022-05-20 04:45:00|764.4|763.8|764.5|763.9|764.5|763.9|764.3|763.7|7
1653022200000|2022-05-20 04:50:00|||||||||9
1653022500000|2022-05-20 04:55:00|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|20
1653022800000|2022-05-20 05:00:00|764.4|763.8|763.7|763.1|764.5|763.9|763.7|763.1|116
1653023100000|2022-05-20 05:05:00|763.9|763.3|764|763.4|764|763.4|763.7|763.1|42
1653023400000|2022-05-20 05:10:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|25
1653023700000|2022-05-20 05:15:00|764.2|763.6|764.9|764.3|765.1|764.5|764.2|763.6|40
1653024000000|2022-05-20 05:20:00|764.8|764.2|765.3|764.7|765.3|764.7|764.8|764.2|47
1653024300000|2022-05-20 05:25:00|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|19
1653024600000|2022-05-20 05:30:00|765.2|764.6|765.5|764.9|765.8|765.2|765.2|764.6|42
1653024900000|2022-05-20 05:35:00|765.6|765|765.8|765.2|766|765.4|765.6|765|19
1653025200000|2022-05-20 05:40:00|765.7|765.1|765.3|764.7|765.8|765.2|765.2|764.6|58
1653025500000|2022-05-20 05:45:00|765.4|764.8|765.3|764.7|765.5|764.9|765|764.4|27
1653025800000|2022-05-20 05:50:00|765.4|764.8|765.5|764.9|765.8|765.2|765.2|764.6|63
1653026100000|2022-05-20 05:55:00|765.4|764.8|765.4|764.8|765.5|764.9|765.3|764.7|30
1653026400000|2022-05-20 06:00:00|765.3|764.7|765.3|764.7|765.5|764.9|765|764.4|53
1653026700000|2022-05-20 06:05:00|765.5|764.9|765.5|764.9|765.7|765.1|765.3|764.7|18
1653027000000|2022-05-20 06:10:00|765.7|765.1|766.4|765.8|766.5|765.9|765.7|765.1|67
1653027300000|2022-05-20 06:15:00|766.3|765.7|766.6|766|766.8|766.2|766.3|765.7|16
1653027600000|2022-05-20 06:20:00|766.5|765.9|766.3|765.7|766.5|765.9|766.1|765.5|23
1653027900000|2022-05-20 06:25:00|766.2|765.6|765.8|765.2|766.6|766|765.8|765.2|33
1653028200000|2022-05-20 06:30:00|766.1|765.5|766|765.4|766.1|765.5|765.3|764.7|42
1653028500000|2022-05-20 06:35:00|765.9|765.3|765.8|765.2|766.1|765.5|765.8|765.2|23
1653028800000|2022-05-20 06:40:00|765.9|765.3|766|765.4|766.3|765.7|765.8|765.2|44
1653029100000|2022-05-20 06:45:00|765.9|765.3|766|765.4|766.5|765.9|765.8|765.2|62
1653029400000|2022-05-20 06:50:00|766.3|765.7|767|766.4|767|766.4|766.2|765.6|179
1653029700000|2022-05-20 06:55:00|767.1|766.5|768.5|767.9|768.8|768.2|767|766.4|123
1653030000000|2022-05-20 07:00:00|768.4|767.8|768.7|768.1|768.9|768.3|768.2|767.6|95
1653030300000|2022-05-20 07:05:00|768.5|767.9|768.5|767.9|769.1|768.5|768.2|767.6|89
1653030600000|2022-05-20 07:10:00|768.4|767.8|768.7|768.1|769.1|768.5|768|767.4|71
1653030900000|2022-05-20 07:15:00|769|768.4|768.2|767.6|769|768.4|768|767.4|38
1653031200000|2022-05-20 07:20:00|768.1|767.5|768.2|767.6|768.2|767.6|767.9|767.3|24
1653031500000|2022-05-20 07:25:00|768.3|767.7|767.1|766.5|768.4|767.8|767.1|766.5|47
1653031800000|2022-05-20 07:30:00|767|766.4|767.3|766.7|768|767.4|767|766.4|32
1653032100000|2022-05-20 07:35:00|767.6|767|766.9|766.3|767.8|767.2|766.8|766.2|58
1653032400000|2022-05-20 07:40:00|767|766.4|767.3|766.7|767.3|766.7|766.7|766.1|50
1653032700000|2022-05-20 07:45:00|767.2|766.6|766.7|766.1|768|767.4|766.5|765.9|72
1653033000000|2022-05-20 07:50:00|766.6|766|766.4|765.8|766.7|766.1|766.2|765.6|23
1653033300000|2022-05-20 07:55:00|766.3|765.7|765.8|765.2|766.4|765.8|765.3|764.7|85
1653033600000|2022-05-20 08:00:00|766.1|765.5|766.8|766.2|766.9|766.3|766.1|765.5|50
1653033900000|2022-05-20 08:05:00|766.9|766.3|766.9|766.3|766.9|766.3|766|765.4|40
1653034200000|2022-05-20 08:10:00|767|766.4|766.5|765.9|767|766.4|766.1|765.5|43
1653034500000|2022-05-20 08:15:00|766.6|766|766.4|765.8|766.8|766.2|766.4|765.8|18
1653034800000|2022-05-20 08:20:00|766.6|766|766.9|766.3|767.2|766.6|766.4|765.8|38
1653035100000|2022-05-20 08:25:00|766.8|766.2|766.7|766.1|767|766.4|766.6|766|12
1653035400000|2022-05-20 08:30:00|766.9|766.3|766.9|766.3|767|766.4|766.4|765.8|38
1653035700000|2022-05-20 08:35:00|766.6|766|767.5|766.9|767.6|767|766.6|766|31
1653036000000|2022-05-20 08:40:00|767.4|766.8|767.4|766.8|767.6|767|767|766.4|16
1653036300000|2022-05-20 08:45:00|767.5|766.9|767.4|766.8|768|767.4|767.1|766.5|92
1653036600000|2022-05-20 08:50:00|767.3|766.7|767.6|767|767.6|767|767.3|766.7|14
1653036900000|2022-05-20 08:55:00|767.4|766.8|767.4|766.8|767.5|766.9|767.2|766.6|27
1653037200000|2022-05-20 09:00:00|767.6|767|768.5|767.9|768.5|767.9|767.1|766.5|58
1653037500000|2022-05-20 09:05:00|768.4|767.8|768.5|767.9|768.5|767.9|767.2|766.6|77
1653037800000|2022-05-20 09:10:00|768.4|767.8|767.6|767|768.5|767.9|767.1|766.5|43
1653038100000|2022-05-20 09:15:00|767.9|767.3|767.6|767|767.9|767.3|767.2|766.6|42
1653038400000|2022-05-20 09:20:00|767.9|767.3|767.2|766.6|767.9|767.3|767.1|766.5|37
1653038700000|2022-05-20 09:25:00|767.4|766.8|767.3|766.7|767.6|767|766.9|766.3|52
1653039000000|2022-05-20 09:30:00|767.2|766.6|766.6|766|767.2|766.6|766.6|766|46
1653039300000|2022-05-20 09:35:00|766.5|765.9|766|765.4|766.7|766.1|765.7|765.1|50
1653039600000|2022-05-20 09:40:00|765.8|765.2|765.3|764.7|766.2|765.6|765.2|764.6|74
1653039900000|2022-05-20 09:45:00|765.2|764.6|765.6|765|765.6|765|765.2|764.6|57
1653040200000|2022-05-20 09:50:00|765.5|764.9|765.4|764.8|765.5|764.9|765.3|764.7|27
1653040500000|2022-05-20 09:55:00|765.3|764.7|765.5|764.9|765.7|765.1|765.3|764.7|100
1653040800000|2022-05-20 10:00:00|765.7|765.1|765.9|765.3|766.2|765.6|765.7|765.1|51
1653041100000|2022-05-20 10:05:00|765.8|765.2|766.4|765.8|766.8|766.2|765.7|765.1|69
1653041400000|2022-05-20 10:10:00|766.3|765.7|765.7|765.1|766.4|765.8|765.7|765.1|15
1653041700000|2022-05-20 10:15:00|765.9|765.3|765.6|765|765.9|765.3|765.6|765|38
1653042000000|2022-05-20 10:20:00|765.5|764.9|765.3|764.7|765.8|765.2|765.3|764.7|32
1653042300000|2022-05-20 10:25:00|765.6|765|764.1|763.5|765.6|765|764.1|763.5|122
1653042600000|2022-05-20 10:30:00|764|763.4|764.1|763.5|764.1|763.5|763.9|763.3|21
1653042900000|2022-05-20 10:35:00|763.9|763.3|763.3|762.7|764|763.4|763.3|762.7|48
1653043200000|2022-05-20 10:40:00|763.2|762.6|763.8|763.2|764|763.4|763.2|762.6|64
1653043500000|2022-05-20 10:45:00|763.7|763.1|763.7|763.1|763.8|763.2|763.6|763|15
1653043800000|2022-05-20 10:50:00|763.6|763|763.3|762.7|763.7|763.1|763.3|762.7|33
1653044100000|2022-05-20 10:55:00|763.5|762.9|764.8|764.2|764.8|764.2|763.5|762.9|194
1653044400000|2022-05-20 11:00:00|764.7|764.1|764.2|763.6|764.7|764.1|764|763.4|57
1653044700000|2022-05-20 11:05:00|764.1|763.5|763.8|763.2|764.2|763.6|763.5|762.9|60
1653045000000|2022-05-20 11:10:00|763.6|763|763.6|763|763.9|763.3|763.4|762.8|46
1653045300000|2022-05-20 11:15:00|763.4|762.8|763.1|762.5|763.5|762.9|763|762.4|204
1653045600000|2022-05-20 11:20:00|763.2|762.6|763.6|763|763.6|763|763.1|762.5|82
1653045900000|2022-05-20 11:25:00|763.5|762.9|764.1|763.5|764.2|763.6|763.4|762.8|65
1653046200000|2022-05-20 11:30:00|764|763.4|763.8|763.2|764.6|764|763.8|763.2|127
1653046500000|2022-05-20 11:35:00|763.9|763.3|763.9|763.3|764.2|763.6|763.8|763.2|64
1653046800000|2022-05-20 11:40:00|763.8|763.2|763.6|763|763.8|763.2|763.6|763|37
1653047100000|2022-05-20 11:45:00|763.7|763.1|764.1|763.5|764.1|763.5|763.7|763.1|96
1653047400000|2022-05-20 11:50:00|764.3|763.7|763.9|763.3|764.7|764.1|763.9|763.3|101
1653047700000|2022-05-20 11:55:00|764.1|763.5|764|763.4|764.2|763.6|763.9|763.3|81
1653048000000|2022-05-20 12:00:00|763.7|763.1|764|763.4|764|763.4|763.5|762.9|83
1653048300000|2022-05-20 12:05:00|763.9|763.3|763.3|762.7|763.9|763.3|763.1|762.5|104
1653048600000|2022-05-20 12:10:00|763.5|762.9|763.5|762.9|763.5|762.9|763.3|762.7|44
1653048900000|2022-05-20 12:15:00|763.4|762.8|763|762.4|763.5|762.9|762.8|762.2|54
1653049200000|2022-05-20 12:20:00|762.8|762.2|763|762.4|763.5|762.9|762.8|762.2|231
1653049500000|2022-05-20 12:25:00|762.8|762.2|762.7|762.1|762.8|762.2|762.5|761.9|48
1653049800000|2022-05-20 12:30:00|762.5|761.9|762.1|761.5|762.5|761.9|761.7|761.1|246
1653050100000|2022-05-20 12:35:00|762|761.4|762.7|762.1|762.9|762.3|761.9|761.3|311
1653050400000|2022-05-20 12:40:00|762.8|762.2|763.6|763|763.6|763|762.7|762.1|109
1653053400000|2022-05-20 13:30:00|763.9|763.3|764.3|763.7|764.7|764.1|762.8|762.2|1803
1653053700000|2022-05-20 13:35:00|764.4|763.8|766.7|766.1|767.8|767.2|764.4|763.8|789
1653054000000|2022-05-20 13:40:00|766.6|766|766.5|765.9|767.5|766.9|766.2|765.6|769
1653054300000|2022-05-20 13:45:00|766.3|765.7|765.3|764.7|766.3|765.7|764.8|764.2|576
1653054600000|2022-05-20 13:50:00|765.2|764.6|765.6|765|766.7|766.1|764.9|764.3|639
1653054900000|2022-05-20 13:55:00|765.4|764.8|765.2|764.6|766.1|765.5|764.2|763.6|613
1653055200000|2022-05-20 14:00:00|765.4|764.8|764.8|764.2|765.9|765.3|764.5|763.9|670
1653055500000|2022-05-20 14:05:00|764.9|764.3|763.8|763.2|765.2|764.6|763.8|763.2|353
1653055800000|2022-05-20 14:10:00|763.7|763.1|764.1|763.5|764.1|763.5|763.1|762.5|670
1653056100000|2022-05-20 14:15:00|764.4|763.8|763.7|763.1|764.4|763.8|763.2|762.6|410
1653056400000|2022-05-20 14:20:00|763.6|763|764.5|763.9|764.6|764|763.5|762.9|300
1653056700000|2022-05-20 14:25:00|764.7|764.1|763.8|763.2|764.7|764.1|763.3|762.7|441
1653057000000|2022-05-20 14:30:00|763.9|763.3|764.2|763.6|764.9|764.3|763.4|762.8|367
1653057300000|2022-05-20 14:35:00|764.3|763.7|763.9|763.3|764.3|763.7|763.3|762.7|633
1653057600000|2022-05-20 14:40:00|764.1|763.5|764.6|764|764.6|764|763.4|762.8|652
1653057900000|2022-05-20 14:45:00|764.8|764.2|764.6|764|765.2|764.6|763.9|763.3|783
1653058200000|2022-05-20 14:50:00|764.9|764.3|766.4|765.8|766.4|765.8|764.6|764|728
1653058500000|2022-05-20 14:55:00|766.3|765.7|768.3|767.7|768.6|768|766.2|765.6|737
1653058800000|2022-05-20 15:00:00|767.9|767.3|765.6|765|768.2|767.6|765.3|764.7|698
1653059100000|2022-05-20 15:05:00|765.8|765.2|766.4|765.8|766.7|766.1|765.4|764.8|470
1653059400000|2022-05-20 15:10:00|766.5|765.9|766.6|766|766.8|766.2|766.2|765.6|402
1653059700000|2022-05-20 15:15:00|766.7|766.1|765.7|765.1|767.3|766.7|765.6|765|492
1653060000000|2022-05-20 15:20:00|766|765.4|765.8|765.2|766.2|765.6|765.4|764.8|413
1653060300000|2022-05-20 15:25:00|765.7|765.1|765|764.4|765.9|765.3|764.7|764.1|622
1653060600000|2022-05-20 15:30:00|765.2|764.6|764.9|764.3|765.4|764.8|764.4|763.8|314
1653060900000|2022-05-20 15:35:00|764.7|764.1|764.6|764|765.9|765.3|764.6|764|548
1653061200000|2022-05-20 15:40:00|764.8|764.2|765.3|764.7|765.6|765|764.7|764.1|231
1653061500000|2022-05-20 15:45:00|765.4|764.8|765.1|764.5|765.4|764.8|764.8|764.2|256
1653061800000|2022-05-20 15:50:00|765.2|764.6|764.8|764.2|765.8|765.2|764.7|764.1|203
1653062100000|2022-05-20 15:55:00|764.7|764.1|765.4|764.8|765.4|764.8|764.3|763.7|227
1653062400000|2022-05-20 16:00:00|765.2|764.6|764.4|763.8|765.4|764.8|764.2|763.6|456
1653062700000|2022-05-20 16:05:00|764.5|763.9|764.5|763.9|764.9|764.3|764.3|763.7|417
1653063000000|2022-05-20 16:10:00|764.4|763.8|764.1|763.5|764.5|763.9|763.4|762.8|390
1653063300000|2022-05-20 16:15:00|763.9|763.3|763.9|763.3|764.1|763.5|763.6|763|268
1653063600000|2022-05-20 16:20:00|764|763.4|764.1|763.5|764.5|763.9|764|763.4|193
1653063900000|2022-05-20 16:25:00|764.2|763.6|763.5|762.9|764.2|763.6|763.3|762.7|377
1653064200000|2022-05-20 16:30:00|763.4|762.8|764.4|763.8|764.4|763.8|763.4|762.8|432
1653064500000|2022-05-20 16:35:00|764.1|763.5|764.1|763.5|764.4|763.8|763.7|763.1|262
1653064800000|2022-05-20 16:40:00|764.2|763.6|764.5|763.9|764.7|764.1|763.4|762.8|261
1653065100000|2022-05-20 16:45:00|764.3|763.7|764.2|763.6|764.3|763.7|763.7|763.1|866
1653065400000|2022-05-20 16:50:00|764|763.4|764.3|763.7|764.3|763.7|763.8|763.2|309
1653065700000|2022-05-20 16:55:00|764.1|763.5|764.3|763.7|764.5|763.9|764|763.4|334
1653066000000|2022-05-20 17:00:00|764.4|763.8|765|764.4|765.1|764.5|764.3|763.7|248
1653066300000|2022-05-20 17:05:00|764.8|764.2|764.9|764.3|765.3|764.7|764.7|764.1|445
1653066600000|2022-05-20 17:10:00|765.1|764.5|765.4|764.8|765.4|764.8|764.7|764.1|366
1653066900000|2022-05-20 17:15:00|765.3|764.7|764.9|764.3|765.4|764.8|764.7|764.1|416
1653067200000|2022-05-20 17:20:00|764.7|764.1|764.5|763.9|764.9|764.3|764.5|763.9|211
1653067500000|2022-05-20 17:25:00|764.8|764.2|764.5|763.9|764.8|764.2|764.4|763.8|282
1653067800000|2022-05-20 17:30:00|764.7|764.1|765.1|764.5|765.4|764.8|764.7|764.1|214
1653068100000|2022-05-20 17:35:00|765|764.4|764.8|764.2|765.1|764.5|764.6|764|459
1653068400000|2022-05-20 17:40:00|764.9|764.3|765.5|764.9|765.5|764.9|764.5|763.9|575
1653068700000|2022-05-20 17:45:00|765.6|765|766.5|765.9|766.5|765.9|765.5|764.9|704
1653069000000|2022-05-20 17:50:00|766.3|765.7|766.9|766.3|766.9|766.3|766.2|765.6|817
1653069300000|2022-05-20 17:55:00|767|766.4|767.2|766.6|767.7|767.1|766.6|766|1036
1653069600000|2022-05-20 18:00:00|767.1|766.5|764.8|764.2|767.3|766.7|764.3|763.7|1220
1653069900000|2022-05-20 18:05:00|764.7|764.1|764.7|764.1|764.9|764.3|764|763.4|808
1653070200000|2022-05-20 18:10:00|764.8|764.2|766.5|765.9|766.5|765.9|764.8|764.2|2857
1653070500000|2022-05-20 18:15:00|766.3|765.7|765.9|765.3|767.1|766.5|765.8|765.2|1880
1653264000000|2022-05-23 00:00:00|767.5|766.9|767.1|766.5|769.8|769.2|767|766.3|662
1653264300000|2022-05-23 00:05:00|767|766.4|767.4|766.8|769.3|768.7|766.7|766.1|174
1653264600000|2022-05-23 00:10:00|767.3|766.7|768.5|767.9|769.3|768.7|767.2|766.6|172
1653264900000|2022-05-23 00:15:00|768.7|768.1|768.6|768|768.9|768.3|768.4|767.8|86
1653265200000|2022-05-23 00:20:00|768.5|767.9|768.9|768.3|769.1|768.5|768.5|767.9|83
1653265500000|2022-05-23 00:25:00|768.7|768.1|769.4|768.8|769.4|768.8|768.4|767.8|41
1653265800000|2022-05-23 00:30:00|769.2|768.6|768.6|768|769.6|769|768.3|767.7|94
1653266100000|2022-05-23 00:35:00|768.3|767.7|769.7|769.1|769.7|769.1|768.3|767.7|148
1653266400000|2022-05-23 00:40:00|769.5|768.9|769.7|769.1|770|769.4|769.3|768.7|136
1653266700000|2022-05-23 00:45:00|769.8|769.2|769.6|769|770.2|769.6|769.6|769|81
1653267000000|2022-05-23 00:50:00|769.8|769.2|770.4|769.8|770.6|770|769.8|769.2|44
1653267300000|2022-05-23 00:55:00|770.6|770|770.4|769.8|770.6|770|770.3|769.7|14
1653267600000|2022-05-23 01:00:00|770.6|770|771.4|770.8|771.6|771|770.4|769.8|68
1653267900000|2022-05-23 01:05:00|771.3|770.7|771|770.4|771.4|770.8|770.3|769.7|56
1653268200000|2022-05-23 01:10:00|771.1|770.5|771.1|770.5|771.4|770.8|770.8|770.2|43
1653268500000|2022-05-23 01:15:00|771.2|770.6|771.4|770.8|771.5|770.9|770.8|770.2|21
1653268800000|2022-05-23 01:20:00|771.3|770.7|771|770.4|771.3|770.7|770.8|770.2|19
1653269100000|2022-05-23 01:25:00|770.9|770.3|771|770.4|771|770.4|770.8|770.2|5
1653269400000|2022-05-23 01:30:00|770.9|770.3|770.1|769.5|771.1|770.5|770.1|769.5|93
1653269700000|2022-05-23 01:35:00|770.2|769.6|770.6|770|770.6|770|770.1|769.5|23
1653270000000|2022-05-23 01:40:00|770.5|769.9|770.6|770|770.7|770.1|770.4|769.8|32
1653270300000|2022-05-23 01:45:00|770.8|770.2|770.9|770.3|771.2|770.6|770.7|770.1|71
1653270600000|2022-05-23 01:50:00|771|770.4|770.5|769.9|771|770.4|770.5|769.9|15
1653270900000|2022-05-23 01:55:00|770.4|769.8|769.4|768.8|770.5|769.9|768.9|768.3|104
1653271200000|2022-05-23 02:00:00|769.3|768.7|768.4|767.8|769.7|769.1|768.4|767.8|89
1653271500000|2022-05-23 02:05:00|768.6|768|768.2|767.6|768.7|768.1|768.2|767.6|50
1653271800000|2022-05-23 02:10:00|768.4|767.8|768.6|768|768.7|768.1|768.4|767.8|29
1653272100000|2022-05-23 02:15:00|768.5|767.9|768.4|767.8|768.5|767.9|768.2|767.6|22
1653272400000|2022-05-23 02:20:00|768.3|767.7|768.6|768|768.6|768|768.2|767.6|16
1653272700000|2022-05-23 02:25:00|768.4|767.8|768.4|767.8|768.6|768|768.2|767.6|26
1653273000000|2022-05-23 02:30:00|768.5|767.9|768.4|767.8|768.7|768.1|768.2|767.6|19
1653273300000|2022-05-23 02:35:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|22
1653273600000|2022-05-23 02:40:00|768.2|767.6|767.7|767.1|768.2|767.6|767.7|767.1|42
1653273900000|2022-05-23 02:45:00|767.8|767.2|768|767.4|768|767.4|767.7|767.1|15
1653274200000|2022-05-23 02:50:00|767.9|767.3|768.4|767.8|768.6|768|767.9|767.3|35
1653274500000|2022-05-23 02:55:00|768.3|767.7|768.3|767.7|768.5|767.9|768.3|767.7|12
1653274800000|2022-05-23 03:00:00|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|41
1653275100000|2022-05-23 03:05:00|768.2|767.6|768.4|767.8|768.4|767.8|768.1|767.5|14
1653275400000|2022-05-23 03:10:00|768.3|767.7|768.6|768|768.6|768|768.2|767.6|29
1653275700000|2022-05-23 03:15:00|768.5|767.9|768.4|767.8|768.8|768.2|768.2|767.6|8
1653276000000|2022-05-23 03:20:00|768.3|767.7|768.2|767.6|768.4|767.8|768.1|767.5|14
1653276300000|2022-05-23 03:25:00|768.1|767.5|768|767.4|768.3|767.7|767.9|767.3|20
1653276600000|2022-05-23 03:30:00|767.9|767.3|768.1|767.5|768.2|767.6|767.9|767.3|9
1653276900000|2022-05-23 03:35:00|768|767.4|768.2|767.6|768.4|767.8|767.9|767.3|14
1653277200000|2022-05-23 03:40:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1653277500000|2022-05-23 03:45:00|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|4
1653277800000|2022-05-23 03:50:00|768.2|767.6|768.2|767.6|768.4|767.8|768.2|767.6|2
1653278100000|2022-05-23 03:55:00|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|3
1653278400000|2022-05-23 04:00:00|768.3|767.7|768.3|767.7|768.4|767.8|768.3|767.7|4
1653278700000|2022-05-23 04:05:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1653279000000|2022-05-23 04:10:00|768.5|767.9|768.6|768|768.6|768|768.5|767.9|2
1653279300000|2022-05-23 04:15:00|768.5|767.9|768.5|767.9|768.6|768|768.4|767.8|4
1653279600000|2022-05-23 04:20:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|1
1653279900000|2022-05-23 04:25:00|768.5|767.9|768.3|767.7|768.5|767.9|768.1|767.5|25
1653280200000|2022-05-23 04:30:00|768.5|767.9|768.6|768|768.6|768|768.5|767.9|4
1653280500000|2022-05-23 04:35:00|768.7|768.1|768.6|768|768.7|768.1|768.5|767.9|6
1653280800000|2022-05-23 04:40:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|2
1653281100000|2022-05-23 04:45:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|5
1653281400000|2022-05-23 04:50:00|768.9|768.3|768.6|768|768.9|768.3|768.6|768|15
1653281700000|2022-05-23 04:55:00|768.8|768.2|768.6|768|768.8|768.2|768.6|768|3
1653282000000|2022-05-23 05:00:00|768.8|768.2|769.1|768.5|769.3|768.7|768.8|768.2|16
1653282300000|2022-05-23 05:05:00|768.6|768|768.4|767.8|768.6|768|768.4|767.8|50
1653282600000|2022-05-23 05:10:00|768.6|768|768.8|768.2|768.9|768.3|768.6|768|5
1653282900000|2022-05-23 05:15:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|8
1653283200000|2022-05-23 05:20:00|768.6|768|769.1|768.5|769.3|768.7|768.4|767.8|82
1653283500000|2022-05-23 05:25:00|||||||||12
1653283800000|2022-05-23 05:30:00|768.8|768.2|769.1|768.5|769.2|768.6|768.8|768.2|31
1653284100000|2022-05-23 05:35:00|769|768.4|768.6|768|769|768.4|768.6|768|9
1653284400000|2022-05-23 05:40:00|768.8|768.2|768.4|767.8|768.9|768.3|768.4|767.8|16
1653284700000|2022-05-23 05:45:00|768.7|768.1|769.1|768.5|769.2|768.6|768.6|768|24
1653285000000|2022-05-23 05:50:00|769.2|768.6|769.3|768.7|769.6|769|769.1|768.5|30
1653285300000|2022-05-23 05:55:00|769.2|768.6|769.1|768.5|769.6|769|769.1|768.5|13
1653285600000|2022-05-23 06:00:00|769.2|768.6|769.4|768.8|769.6|769|769.1|768.5|14
1653285900000|2022-05-23 06:05:00|769.1|768.5|768.9|768.3|769.3|768.7|768.6|768|31
1653286200000|2022-05-23 06:10:00|769|768.4|769.1|768.5|769.1|768.5|768.9|768.3|11
1653286500000|2022-05-23 06:15:00|769|768.4|769.1|768.5|769.1|768.5|768.6|768|44
1653286800000|2022-05-23 06:20:00|769|768.4|768.7|768.1|769|768.4|768.6|768|39
1653287100000|2022-05-23 06:25:00|768.8|768.2|768.8|768.2|768.8|768.2|768.5|767.9|8
1653287400000|2022-05-23 06:30:00|768.7|768.1|768.5|767.9|768.8|768.2|768.4|767.8|22
1653287700000|2022-05-23 06:35:00|768.7|768.1|768.8|768.2|769.3|768.7|768.7|768.1|26
1653288000000|2022-05-23 06:40:00|768.9|768.3|769|768.4|769|768.4|768.8|768.2|18
1653288300000|2022-05-23 06:45:00|769.2|768.6|769|768.4|769.2|768.6|768.9|768.3|12
1653288600000|2022-05-23 06:50:00|769.2|768.6|768.3|767.7|769.2|768.6|768.1|767.5|31
1653288900000|2022-05-23 06:55:00|768.4|767.8|767.9|767.3|768.4|767.8|767.8|767.2|33
1653289200000|2022-05-23 07:00:00|768.1|767.5|768.4|767.8|768.8|768.2|768.1|767.5|27
1653289500000|2022-05-23 07:05:00|768.5|767.9|769.6|769|769.8|769.2|768.5|767.9|111
1653289800000|2022-05-23 07:10:00|769.7|769.1|769.8|769.2|769.9|769.3|769.5|768.9|45
1653290100000|2022-05-23 07:15:00|770|769.4|769.4|768.8|770.3|769.7|769.3|768.7|80
1653290400000|2022-05-23 07:20:00|769.5|768.9|768.8|768.2|769.5|768.9|768.6|768|21
1653290700000|2022-05-23 07:25:00|768.9|768.3|768.6|768|769|768.4|768.6|768|15
1653291000000|2022-05-23 07:30:00|768.8|768.2|768.8|768.2|769.3|768.7|768.6|768|38
1653291300000|2022-05-23 07:35:00|768.5|767.9|769.2|768.6|769.6|769|768.5|767.9|67
1653291600000|2022-05-23 07:40:00|769|768.4|769.1|768.5|769.2|768.6|768.7|768.1|41
1653291900000|2022-05-23 07:45:00|769.2|768.6|771.1|770.5|771.5|770.9|769.2|768.6|87
1653292200000|2022-05-23 07:50:00|771|770.4|770.9|770.3|771.2|770.6|770.9|770.3|20
1653292500000|2022-05-23 07:55:00|771|770.4|771.2|770.6|771.2|770.6|770.7|770.1|4
1653292800000|2022-05-23 08:00:00|771.1|770.5|770.7|770.1|771.2|770.6|770.7|770.1|24
1653293100000|2022-05-23 08:05:00|771|770.4|771|770.4|771.1|770.5|771|770.4|91
1653293400000|2022-05-23 08:10:00|771.1|770.5|771.4|770.8|771.4|770.8|770.7|770.1|43
1653293700000|2022-05-23 08:15:00|771.3|770.7|770.7|770.1|771.3|770.7|770.6|770|73
1653294000000|2022-05-23 08:20:00|770.9|770.3|770.4|769.8|771.4|770.8|770.2|769.6|122
1653294300000|2022-05-23 08:25:00|770.6|770|770.2|769.6|770.9|770.3|770.2|769.6|83
1653294600000|2022-05-23 08:30:00|770.1|769.5|770.4|769.8|770.5|769.9|770|769.4|63
1653294900000|2022-05-23 08:35:00|770|769.4|769.2|768.6|770|769.4|768.9|768.3|31
1653295200000|2022-05-23 08:40:00|769.1|768.5|768.8|768.2|769.7|769.1|768.8|768.2|54
1653295500000|2022-05-23 08:45:00|768.9|768.3|769.4|768.8|769.4|768.8|768.6|768|31
1653295800000|2022-05-23 08:50:00|769.5|768.9|769.6|769|769.8|769.2|769.4|768.8|13
1653296100000|2022-05-23 08:55:00|769.4|768.8|769.3|768.7|769.9|769.3|769.3|768.7|39
1653296400000|2022-05-23 09:00:00|769.1|768.5|769.6|769|769.6|769|768.6|768|52
1653296700000|2022-05-23 09:05:00|769.5|768.9|769.2|768.6|769.6|769|769.2|768.6|34
1653297000000|2022-05-23 09:10:00|769.1|768.5|769.3|768.7|769.4|768.8|768.7|768.1|52
1653297300000|2022-05-23 09:15:00|769.4|768.8|769.1|768.5|769.4|768.8|768.9|768.3|16
1653297600000|2022-05-23 09:20:00|769|768.4|769.1|768.5|769.7|769.1|768.9|768.3|42
1653297900000|2022-05-23 09:25:00|769|768.4|768.9|768.3|769|768.4|768.8|768.2|13
1653298200000|2022-05-23 09:30:00|769|768.4|769.6|769|769.7|769.1|768.9|768.3|19
1653298500000|2022-05-23 09:35:00|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|90
1653298800000|2022-05-23 09:40:00|769.6|769|770.6|770|770.8|770.2|769.6|769|84
1653299100000|2022-05-23 09:45:00|770.3|769.7|770.3|769.7|770.6|770|770.1|769.5|40
1653299400000|2022-05-23 09:50:00|770.4|769.8|770.9|770.3|771.1|770.5|770.4|769.8|22
1653299700000|2022-05-23 09:55:00|770.8|770.2|771.6|771|771.6|771|770.6|770|36
1653300000000|2022-05-23 10:00:00|771.5|770.9|770.4|769.8|771.5|770.9|770.3|769.7|33
1653300300000|2022-05-23 10:05:00|770.6|770|770.8|770.2|770.9|770.3|770.4|769.8|38
1653300600000|2022-05-23 10:10:00|770.7|770.1|770.1|769.5|771|770.4|770.1|769.5|43
1653300900000|2022-05-23 10:15:00|770.2|769.6|770.4|769.8|770.6|770|769.9|769.3|19
1653301200000|2022-05-23 10:20:00|770.6|770|770.6|770|770.8|770.2|770.4|769.8|42
1653301500000|2022-05-23 10:25:00|770.4|769.8|770.6|770|770.6|770|769.9|769.3|79
1653301800000|2022-05-23 10:30:00|770.8|770.2|770.5|769.9|770.9|770.3|770.2|769.6|36
1653302100000|2022-05-23 10:35:00|770.6|770|770.4|769.8|770.6|770|770.3|769.7|12
1653302400000|2022-05-23 10:40:00|770.5|769.9|770.9|770.3|771.1|770.5|770.5|769.9|25
1653302700000|2022-05-23 10:45:00|770.7|770.1|770.3|769.7|770.9|770.3|770.2|769.6|36
1653303000000|2022-05-23 10:50:00|770.2|769.6|770.2|769.6|770.4|769.8|769.8|769.2|36
1653303300000|2022-05-23 10:55:00|770.3|769.7|770.5|769.9|770.6|770|770.3|769.7|19
1653303600000|2022-05-23 11:00:00|770.6|770|770.4|769.8|770.9|770.3|770.3|769.7|37
1653303900000|2022-05-23 11:05:00|770.5|769.9|770.6|770|770.7|770.1|770.4|769.8|6
1653304200000|2022-05-23 11:10:00|770.4|769.8|770.3|769.7|770.6|770|770.1|769.5|26
1653304500000|2022-05-23 11:15:00|770.4|769.8|769.8|769.2|770.4|769.8|769.7|769.1|47
1653304800000|2022-05-23 11:20:00|769.9|769.3|769.9|769.3|770.1|769.5|769.7|769.1|20
1653305100000|2022-05-23 11:25:00|769.7|769.1|769.9|769.3|770.1|769.5|769.6|769|17
1653305400000|2022-05-23 11:30:00|769.8|769.2|770.1|769.5|770.1|769.5|769.7|769.1|3
1653305700000|2022-05-23 11:35:00|770.2|769.6|770.4|769.8|770.4|769.8|770|769.4|14
1653306000000|2022-05-23 11:40:00|770.3|769.7|770.2|769.6|770.4|769.8|770.1|769.5|9
1653306300000|2022-05-23 11:45:00|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|10
1653306600000|2022-05-23 11:50:00|770.2|769.6|768.7|768.1|770.4|769.8|768.7|768.1|58
1653306900000|2022-05-23 11:55:00|768.5|767.9|768.7|768.1|769.1|768.5|768.5|767.9|28
1653307200000|2022-05-23 12:00:00|768.8|768.2|768.7|768.1|769.2|768.6|768.4|767.8|66
1653307500000|2022-05-23 12:05:00|768.6|768|768.7|768.1|769|768.4|768.3|767.7|96
1653307800000|2022-05-23 12:10:00|768.5|767.9|769.7|769.1|770.3|769.7|768.3|767.7|149
1653308100000|2022-05-23 12:15:00|769.8|769.2|769.7|769.1|770.2|769.6|769.7|769.1|36
1653308400000|2022-05-23 12:20:00|769.5|768.9|769.5|768.9|770.2|769.6|769.4|768.8|127
1653308700000|2022-05-23 12:25:00|769.6|769|769.5|768.9|770|769.4|769.4|768.8|52
1653309000000|2022-05-23 12:30:00|769.7|769.1|770|769.4|770.3|769.7|769.7|769.1|91
1653309300000|2022-05-23 12:35:00|769.9|769.3|769.7|769.1|769.9|769.3|769.2|768.6|43
1653309600000|2022-05-23 12:40:00|769.4|768.8|768.9|768.3|769.7|769.1|768.6|768|90
1653312600000|2022-05-23 13:30:00|769.7|769.1|767|766.4|769.8|769.2|765.7|765.1|2219
1653312900000|2022-05-23 13:35:00|766.9|766.3|766|765.4|768.8|768.2|766|765.4|858
1653313200000|2022-05-23 13:40:00|765.8|765.2|763.4|762.8|766|765.4|763.1|762.5|790
1653313500000|2022-05-23 13:45:00|763.1|762.5|764.4|763.8|764.6|764|762.7|762.1|849
1653313800000|2022-05-23 13:50:00|764.3|763.7|763.8|763.2|765.8|765.2|763.8|763.2|460
1653314100000|2022-05-23 13:55:00|763.9|763.3|762.3|761.7|763.9|763.3|761.1|760.5|738
1653314400000|2022-05-23 14:00:00|762.5|761.9|765.2|764.6|765.3|764.7|762.1|761.5|789
1653314700000|2022-05-23 14:05:00|764.9|764.3|764.9|764.3|765|764.4|764|763.4|534
1653315000000|2022-05-23 14:10:00|764.8|764.2|765.4|764.8|766.1|765.5|764.4|763.8|561
1653315300000|2022-05-23 14:15:00|765.3|764.7|765.9|765.3|766.4|765.8|764.9|764.3|698
1653315600000|2022-05-23 14:20:00|765.8|765.2|766.7|766.1|767.2|766.6|765.8|765.2|313
1653315900000|2022-05-23 14:25:00|766.5|765.9|767.9|767.3|767.9|767.3|765.8|765.2|459
1653316200000|2022-05-23 14:30:00|768.2|767.6|769.2|768.6|769.2|768.6|767.2|766.6|736
1653316500000|2022-05-23 14:35:00|769.4|768.8|769.9|769.3|770.5|769.9|769.2|768.6|800
1653316800000|2022-05-23 14:40:00|770.2|769.6|771.4|770.8|771.4|770.8|769.7|769.1|596
1653317100000|2022-05-23 14:45:00|771.2|770.6|771.7|771.1|772.4|771.8|770.8|770.2|878
1653317400000|2022-05-23 14:50:00|771.5|770.9|771.4|770.8|771.5|770.9|770.2|769.6|605
1653317700000|2022-05-23 14:55:00|771.3|770.7|772.3|771.7|772.7|772.1|770.4|769.8|908
1653318000000|2022-05-23 15:00:00|772.5|771.9|771.8|771.2|772.7|772.1|771.6|771|572
1653318300000|2022-05-23 15:05:00|771.7|771.1|772.1|771.5|772.1|771.5|771.1|770.5|396
1653318600000|2022-05-23 15:10:00|772|771.4|771.8|771.2|772.2|771.6|771.2|770.6|500
1653318900000|2022-05-23 15:15:00|771.9|771.3|770.3|769.7|772|771.4|769.9|769.3|468
1653319200000|2022-05-23 15:20:00|770|769.4|769.4|768.8|770.3|769.7|768.6|768|629
1653319500000|2022-05-23 15:25:00|769.6|769|770.1|769.5|770.1|769.5|769.3|768.7|335
1653319800000|2022-05-23 15:30:00|769.9|769.3|769.9|769.3|770.2|769.6|769.3|768.7|363
1653320100000|2022-05-23 15:35:00|770.2|769.6|772|771.4|772.1|771.5|770.1|769.5|564
1653320400000|2022-05-23 15:40:00|772.1|771.5|773.7|773.1|773.8|773.2|772|771.4|583
1653320700000|2022-05-23 15:45:00|773.8|773.2|773.7|773.1|774|773.4|773.1|772.5|447
1653321000000|2022-05-23 15:50:00|773.9|773.3|772.5|771.9|774|773.4|772.5|771.9|397
1653321300000|2022-05-23 15:55:00|772.6|772|772.9|772.3|773.7|773.1|772.2|771.6|384
1653321600000|2022-05-23 16:00:00|772.7|772.1|772.1|771.5|773|772.4|772|771.4|491
1653321900000|2022-05-23 16:05:00|772.2|771.6|770.5|769.9|772.2|771.6|770.2|769.6|795
1653322200000|2022-05-23 16:10:00|770.6|770|771.3|770.7|771.7|771.1|770.4|769.8|670
1653322500000|2022-05-23 16:15:00|771.5|770.9|771.1|770.5|771.8|771.2|771.1|770.5|343
1653322800000|2022-05-23 16:20:00|771|770.4|771.4|770.8|771.5|770.9|770.9|770.3|204
1653323100000|2022-05-23 16:25:00|771.5|770.9|771.4|770.8|771.5|770.9|770.5|769.9|291
1653323400000|2022-05-23 16:30:00|771.2|770.6|769.9|769.3|771.2|770.6|769.7|769.1|324
1653323700000|2022-05-23 16:35:00|770.1|769.5|770.4|769.8|770.9|770.3|770.1|769.5|186
1653324000000|2022-05-23 16:40:00|770.6|770|771.1|770.5|771.1|770.5|770.4|769.8|167
1653324300000|2022-05-23 16:45:00|771.3|770.7|771.6|771|771.7|771.1|770.8|770.2|349
1653324600000|2022-05-23 16:50:00|771.8|771.2|772.4|771.8|772.5|771.9|771.5|770.9|379
1653324900000|2022-05-23 16:55:00|772.5|771.9|771.9|771.3|772.5|771.9|771.6|771|363
1653325200000|2022-05-23 17:00:00|771.8|771.2|772.1|771.5|772.6|772|771.6|771|308
1653325500000|2022-05-23 17:05:00|771.9|771.3|772.2|771.6|772.6|772|771.8|771.2|210
1653325800000|2022-05-23 17:10:00|772.5|771.9|772.5|771.9|772.5|771.9|772.2|771.6|208
1653326100000|2022-05-23 17:15:00|772.6|772|772.9|772.3|773.4|772.8|772.3|771.7|343
1653326400000|2022-05-23 17:20:00|772.7|772.1|772.2|771.6|772.8|772.2|772.1|771.5|216
1653326700000|2022-05-23 17:25:00|772.1|771.5|771.8|771.2|772.2|771.6|771.3|770.7|441
1653327000000|2022-05-23 17:30:00|772.1|771.5|772.1|771.5|772.3|771.7|771.7|771.1|355
1653327300000|2022-05-23 17:35:00|771.8|771.2|771.3|770.7|772.1|771.5|771.3|770.7|147
1653327600000|2022-05-23 17:40:00|771.6|771|770.8|770.2|771.8|771.2|770.7|770.1|422
1653327900000|2022-05-23 17:45:00|770.7|770.1|772.5|771.9|772.5|771.9|770.6|770|631
1653328200000|2022-05-23 17:50:00|772.3|771.7|771.4|770.8|772.6|772|771.2|770.6|651
1653328500000|2022-05-23 17:55:00|771.6|771|771.3|770.7|771.6|771|770.9|770.3|414
1653328800000|2022-05-23 18:00:00|771.1|770.5|771.2|770.6|771.6|771|770.7|770.1|575
1653329100000|2022-05-23 18:05:00|771.1|770.5|770.6|770|771.2|770.6|770.1|769.5|942
1653329400000|2022-05-23 18:10:00|770.4|769.8|772.6|772|772.7|772.1|770.3|769.7|2681
1653329700000|2022-05-23 18:15:00|772.7|772.1|772.3|771.7|772.9|772.3|771.6|771|1275
1653350400000|2022-05-24 00:00:00|771|770.4|768.4|767.8|771.1|770.5|768.1|767.5|840
1653350700000|2022-05-24 00:05:00|768.5|767.9|768.4|767.8|768.9|768.3|768|767.4|67
1653351000000|2022-05-24 00:10:00|768.5|767.9|768.8|768.2|769.2|768.6|768.4|767.8|80
1653351300000|2022-05-24 00:15:00|768.7|768.1|769.1|768.5|769.2|768.6|768.4|767.8|75
1653351600000|2022-05-24 00:20:00|768.9|768.3|768.3|767.7|768.9|768.3|768.2|767.6|57
1653351900000|2022-05-24 00:25:00|768.5|767.9|769|768.4|769.1|768.5|768.4|767.8|46
1653352200000|2022-05-24 00:30:00|769.2|768.6|769.3|768.7|769.5|768.9|769.1|768.5|17
1653352500000|2022-05-24 00:35:00|769.4|768.8|769.5|768.9|769.7|769.1|769.3|768.7|33
1653352800000|2022-05-24 00:40:00|769.6|769|769.4|768.8|769.7|769.1|769.4|768.8|27
1653353100000|2022-05-24 00:45:00|769.7|769.1|769.9|769.3|769.9|769.3|769.6|769|35
1653353400000|2022-05-24 00:50:00|770.2|769.6|770|769.4|770.2|769.6|769.8|769.2|117
1653353700000|2022-05-24 00:55:00|769.8|769.2|769.5|768.9|770|769.4|769.5|768.9|37
1653354000000|2022-05-24 01:00:00|769.7|769.1|769.3|768.7|769.8|769.2|769.3|768.7|41
1653354300000|2022-05-24 01:05:00|769.2|768.6|768.9|768.3|769.3|768.7|768.6|768|73
1653354600000|2022-05-24 01:10:00|768.8|768.2|769.1|768.5|769.1|768.5|768.4|767.8|21
1653354900000|2022-05-24 01:15:00|769.2|768.6|769.3|768.7|769.4|768.8|768.9|768.3|13
1653355200000|2022-05-24 01:20:00|769.6|769|769.5|768.9|769.6|769|769.3|768.7|16
1653355500000|2022-05-24 01:25:00|769.6|769|768.8|768.2|769.9|769.3|768.6|768|35
1653355800000|2022-05-24 01:30:00|768.9|768.3|768.9|768.3|769.2|768.6|768.6|768|19
1653356100000|2022-05-24 01:35:00|768.8|768.2|769.2|768.6|769.2|768.6|768.8|768.2|7
1653356400000|2022-05-24 01:40:00|769.3|768.7|769.5|768.9|769.8|769.2|769.3|768.7|10
1653356700000|2022-05-24 01:45:00|769.4|768.8|769.3|768.7|769.7|769.1|769.2|768.6|15
1653357000000|2022-05-24 01:50:00|769.2|768.6|769.2|768.6|769.3|768.7|769|768.4|6
1653357300000|2022-05-24 01:55:00|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|30
1653357600000|2022-05-24 02:00:00|769.1|768.5|768.9|768.3|769.2|768.6|768.9|768.3|14
1653357900000|2022-05-24 02:05:00|769|768.4|768.7|768.1|769.2|768.6|768.7|768.1|13
1653358200000|2022-05-24 02:10:00|768.9|768.3|768.4|767.8|768.9|768.3|768.4|767.8|19
1653358500000|2022-05-24 02:15:00|768.6|768|768.4|767.8|768.6|768|768.4|767.8|15
1653358800000|2022-05-24 02:20:00|768.6|768|768.9|768.3|768.9|768.3|768.5|767.9|32
1653359100000|2022-05-24 02:25:00|769|768.4|768.9|768.3|769.2|768.6|768.7|768.1|89
1653359400000|2022-05-24 02:30:00|768.7|768.1|768.6|768|768.9|768.3|768.6|768|9
1653359700000|2022-05-24 02:35:00|768.7|768.1|768.8|768.2|769.2|768.6|768.7|768.1|46
1653360000000|2022-05-24 02:40:00|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|12
1653360300000|2022-05-24 02:45:00|768.8|768.2|768.9|768.3|768.9|768.3|768.7|768.1|4
1653360600000|2022-05-24 02:50:00|768.8|768.2|769.5|768.9|769.5|768.9|768.8|768.2|18
1653360900000|2022-05-24 02:55:00|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|18
1653361200000|2022-05-24 03:00:00|769.3|768.7|769.3|768.7|769.4|768.8|769.2|768.6|16
1653361500000|2022-05-24 03:05:00|769.4|768.8|769|768.4|769.4|768.8|769|768.4|9
1653361800000|2022-05-24 03:10:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|72
1653362100000|2022-05-24 03:15:00|768.9|768.3|769|768.4|769|768.4|768.8|768.2|23
1653362400000|2022-05-24 03:20:00|769.1|768.5|768.8|768.2|769.3|768.7|768.8|768.2|32
1653362700000|2022-05-24 03:25:00|768.6|768|768.8|768.2|768.8|768.2|768.6|768|10
1653363000000|2022-05-24 03:30:00|768.9|768.3|768.8|768.2|769|768.4|768.8|768.2|9
1653363300000|2022-05-24 03:35:00|768.9|768.3|768.9|768.3|769|768.4|768.8|768.2|5
1653363600000|2022-05-24 03:40:00|769|768.4|768.5|767.9|769|768.4|768.5|767.9|9
1653363900000|2022-05-24 03:45:00|768.6|768|768.5|767.9|768.7|768.1|768.3|767.7|17
1653364200000|2022-05-24 03:50:00|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|31
1653364500000|2022-05-24 03:55:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|30
1653364800000|2022-05-24 04:00:00|768.1|767.5|768|767.4|768.2|767.6|768|767.4|14
1653365100000|2022-05-24 04:05:00|768.1|767.5|768.2|767.6|768.2|767.6|768|767.4|17
1653365400000|2022-05-24 04:10:00|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|12
1653365700000|2022-05-24 04:15:00|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|9
1653366000000|2022-05-24 04:20:00|768|767.4|768|767.4|768.1|767.5|768|767.4|11
1653366300000|2022-05-24 04:25:00|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|15
1653366600000|2022-05-24 04:30:00|768.2|767.6|768.4|767.8|768.5|767.9|768.2|767.6|13
1653366900000|2022-05-24 04:35:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|8
1653367500000|2022-05-24 04:45:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|8
1653367800000|2022-05-24 04:50:00|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|18
1653368100000|2022-05-24 04:55:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|14
1653368400000|2022-05-24 05:00:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|13
1653368700000|2022-05-24 05:05:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|4
1653369000000|2022-05-24 05:10:00|768.2|767.6|767.9|767.3|768.2|767.6|767.7|767.1|122
1653369300000|2022-05-24 05:15:00|767.8|767.2|768|767.4|768.1|767.5|767.7|767.1|13
1653369600000|2022-05-24 05:20:00|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|11
1653369900000|2022-05-24 05:25:00|767.5|766.9|767.2|766.6|767.5|766.9|767.1|766.5|31
1653370200000|2022-05-24 05:30:00|767.4|766.8|767.4|766.8|767.6|767|767.2|766.6|23
1653370500000|2022-05-24 05:35:00|767.2|766.6|767.4|766.8|767.4|766.8|767.1|766.5|7
1653370800000|2022-05-24 05:40:00|767.1|766.5|766.9|766.3|767.4|766.8|766.6|766|29
1653371100000|2022-05-24 05:45:00|767|766.4|767|766.4|767.1|766.5|766.9|766.3|10
1653371400000|2022-05-24 05:50:00|766.9|766.3|767.4|766.8|767.4|766.8|766.9|766.3|13
1653371700000|2022-05-24 05:55:00|767.2|766.6|767.1|766.5|767.4|766.8|767.1|766.5|7
1653372000000|2022-05-24 06:00:00|766.9|766.3|767.3|766.7|767.3|766.7|766.9|766.3|41
1653372300000|2022-05-24 06:05:00|767.6|767|767.3|766.7|767.6|767|767.3|766.7|18
1653372600000|2022-05-24 06:10:00|767.5|766.9|767.3|766.7|767.6|767|767.3|766.7|22
1653372900000|2022-05-24 06:15:00|767|766.4|766.9|766.3|767|766.4|766.8|766.2|27
1653373200000|2022-05-24 06:20:00|766.8|766.2|767.2|766.6|767.3|766.7|766.8|766.2|61
1653373500000|2022-05-24 06:25:00|767.4|766.8|767.7|767.1|767.9|767.3|767.2|766.6|71
1653373800000|2022-05-24 06:30:00|767.6|767|767.3|766.7|767.7|767.1|767.3|766.7|35
1653374100000|2022-05-24 06:35:00|767.4|766.8|766.8|766.2|767.4|766.8|766.4|765.8|73
1653374400000|2022-05-24 06:40:00|766.9|766.3|767.1|766.5|767.2|766.6|766.9|766.3|33
1653374700000|2022-05-24 06:45:00|767|766.4|767|766.4|767|766.4|766.5|765.9|32
1653375000000|2022-05-24 06:50:00|767.1|766.5|766.5|765.9|767.2|766.6|766.3|765.7|191
1653375300000|2022-05-24 06:55:00|766.6|766|765.5|764.9|766.6|766|765.5|764.9|102
1653375600000|2022-05-24 07:00:00|765.8|765.2|766.3|765.7|766.3|765.7|765.5|764.9|152
1653375900000|2022-05-24 07:05:00|766.2|765.6|766.1|765.5|766.6|766|765.8|765.2|59
1653376200000|2022-05-24 07:10:00|766.2|765.6|766.6|766|766.8|766.2|765.9|765.3|141
1653376500000|2022-05-24 07:15:00|766.7|766.1|767|766.4|767|766.4|766.3|765.7|62
1653376800000|2022-05-24 07:20:00|767.1|766.5|767.4|766.8|767.7|767.1|767.1|766.5|53
1653377100000|2022-05-24 07:25:00|767.5|766.9|767.2|766.6|767.5|766.9|766.8|766.2|24
1653377400000|2022-05-24 07:30:00|767.5|766.9|767|766.4|767.7|767.1|767|766.4|36
1653377700000|2022-05-24 07:35:00|767.2|766.6|767.5|766.9|767.7|767.1|767|766.4|55
1653378000000|2022-05-24 07:40:00|767.6|767|768|767.4|768|767.4|767.5|766.9|26
1653378300000|2022-05-24 07:45:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|9
1653378600000|2022-05-24 07:50:00|768|767.4|768|767.4|768|767.4|767.8|767.2|11
1653378900000|2022-05-24 07:55:00|768.2|767.6|768.3|767.7|768.3|767.7|768|767.4|26
1653379200000|2022-05-24 08:00:00|768.5|767.9|768.6|768|768.9|768.3|768.3|767.7|78
1653379500000|2022-05-24 08:05:00|768.7|768.1|769.1|768.5|769.2|768.6|768.6|768|46
1653379800000|2022-05-24 08:10:00|769.2|768.6|769.8|769.2|769.8|769.2|769.1|768.5|37
1653380100000|2022-05-24 08:15:00|770.1|769.5|770.1|769.5|770.1|769.5|769.9|769.3|38
1653380400000|2022-05-24 08:20:00|770.2|769.6|770.8|770.2|770.8|770.2|770.2|769.6|56
1653380700000|2022-05-24 08:25:00|770.5|769.9|770.8|770.2|771|770.4|770.5|769.9|43
1653381000000|2022-05-24 08:30:00|770.7|770.1|771.8|771.2|771.8|771.2|770.7|770.1|91
1653381300000|2022-05-24 08:35:00|771.7|771.1|771.1|770.5|771.8|771.2|771.1|770.5|82
1653381600000|2022-05-24 08:40:00|771|770.4|770.9|770.3|771|770.4|770.6|770|39
1653381900000|2022-05-24 08:45:00|771.1|770.5|770.6|770|771.1|770.5|770.4|769.8|91
1653382200000|2022-05-24 08:50:00|770.4|769.8|770.6|770|770.8|770.2|769.9|769.3|23
1653382500000|2022-05-24 08:55:00|770.4|769.8|769.8|769.2|770.4|769.8|769.6|769|34
1653382800000|2022-05-24 09:00:00|769.7|769.1|769.8|769.2|770.1|769.5|769.3|768.7|144
1653383100000|2022-05-24 09:05:00|769.9|769.3|770.2|769.6|770.5|769.9|769.9|769.3|53
1653383400000|2022-05-24 09:10:00|770.1|769.5|769.9|769.3|770.2|769.6|769.9|769.3|5
1653383700000|2022-05-24 09:15:00|770|769.4|770.2|769.6|770.3|769.7|769.9|769.3|9
1653384000000|2022-05-24 09:20:00|770.3|769.7|770.2|769.6|770.6|770|770|769.4|39
1653384300000|2022-05-24 09:25:00|770.3|769.7|770.2|769.6|770.5|769.9|770.2|769.6|12
1653384600000|2022-05-24 09:30:00|770.3|769.7|771|770.4|771|770.4|770.2|769.6|39
1653384900000|2022-05-24 09:35:00|770.9|770.3|771.3|770.7|771.4|770.8|770.8|770.2|38
1653385200000|2022-05-24 09:40:00|771.4|770.8|771.4|770.8|771.4|770.8|771.1|770.5|45
1653385500000|2022-05-24 09:45:00|771.3|770.7|771.2|770.6|771.4|770.8|770.8|770.2|53
1653385800000|2022-05-24 09:50:00|771.1|770.5|771|770.4|771.5|770.9|770.8|770.2|99
1653386100000|2022-05-24 09:55:00|770.8|770.2|770.5|769.9|770.9|770.3|770.2|769.6|55
1653386400000|2022-05-24 10:00:00|770.6|770|770.5|769.9|770.7|770.1|770.3|769.7|12
1653386700000|2022-05-24 10:05:00|770.6|770|770.7|770.1|770.9|770.3|770.5|769.9|12
1653387000000|2022-05-24 10:10:00|770.8|770.2|770.5|769.9|770.8|770.2|770.3|769.7|17
1653387300000|2022-05-24 10:15:00|770.7|770.1|770.5|769.9|770.9|770.3|770.5|769.9|34
1653387600000|2022-05-24 10:20:00|770.4|769.8|770.4|769.8|770.8|770.2|769.7|769.1|139
1653387900000|2022-05-24 10:25:00|770.3|769.7|770.1|769.5|770.4|769.8|770.1|769.5|8
1653388200000|2022-05-24 10:30:00|770|769.4|770.1|769.5|770.1|769.5|769.8|769.2|12
1653388500000|2022-05-24 10:35:00|770|769.4|770|769.4|770.3|769.7|770|769.4|35
1653388800000|2022-05-24 10:40:00|770.1|769.5|770.3|769.7|770.3|769.7|770|769.4|8
1653389100000|2022-05-24 10:45:00|770.1|769.5|770|769.4|770.3|769.7|769.9|769.3|37
1653389400000|2022-05-24 10:50:00|770.1|769.5|770.2|769.6|770.3|769.7|769.9|769.3|35
1653389700000|2022-05-24 10:55:00|770.3|769.7|769.9|769.3|770.9|770.3|769.9|769.3|29
1653390000000|2022-05-24 11:00:00|769.7|769.1|770.1|769.5|770.1|769.5|769.6|769|36
1653390300000|2022-05-24 11:05:00|770.2|769.6|770.9|770.3|771.1|770.5|770|769.4|43
1653390600000|2022-05-24 11:10:00|770.7|770.1|770.6|770|770.9|770.3|770.5|769.9|26
1653390900000|2022-05-24 11:15:00|770.5|769.9|771.2|770.6|771.4|770.8|770.5|769.9|49
1653391200000|2022-05-24 11:20:00|771.1|770.5|770.5|769.9|771.1|770.5|770.2|769.6|46
1653391500000|2022-05-24 11:25:00|770.4|769.8|771.2|770.6|771.2|770.6|770.4|769.8|21
1653391800000|2022-05-24 11:30:00|771.1|770.5|772.3|771.7|772.3|771.7|771|770.4|63
1653392100000|2022-05-24 11:35:00|772.5|771.9|771.1|770.5|772.5|771.9|771.1|770.5|101
1653392400000|2022-05-24 11:40:00|771|770.4|771|770.4|771|770.4|770.6|770|73
1653392700000|2022-05-24 11:45:00|771.1|770.5|770.1|769.5|771.2|770.6|769.9|769.3|109
1653393000000|2022-05-24 11:50:00|770|769.4|769.9|769.3|770.6|770|769.9|769.3|158
1653393300000|2022-05-24 11:55:00|770|769.4|768.9|768.3|770|769.4|768.3|767.7|148
1653393600000|2022-05-24 12:00:00|768.6|768|769.7|769.1|769.8|769.2|767.8|767.2|175
1653393900000|2022-05-24 12:05:00|769.8|769.2|769|768.4|769.8|769.2|767.9|767.3|163
1653394200000|2022-05-24 12:10:00|768.4|767.8|767.7|767.1|768.7|768.1|767.3|766.7|180
1653394500000|2022-05-24 12:15:00|767.8|767.2|768.2|767.6|768.3|767.7|767.6|767|103
1653394800000|2022-05-24 12:20:00|768.1|767.5|768.2|767.6|768.6|768|766.5|765.9|201
1653395100000|2022-05-24 12:25:00|768.3|767.7|768|767.4|768.8|768.2|767.9|767.3|134
1653395400000|2022-05-24 12:30:00|768.2|767.6|768.4|767.8|768.7|768.1|768.2|767.6|51
1653395700000|2022-05-24 12:35:00|768.3|767.7|768.1|767.5|768.7|768.1|768|767.4|68
1653396000000|2022-05-24 12:40:00|768|767.4|767.6|767|768.4|767.8|767.6|767|194
1653399000000|2022-05-24 13:30:00|767.4|766.8|763.7|763.1|767.7|767.1|762|761.4|2433
1653399300000|2022-05-24 13:35:00|763.6|763|764.3|763.7|765.5|764.9|763.3|762.7|1236
1653399600000|2022-05-24 13:40:00|764.2|763.6|763.2|762.6|765.5|764.9|762.2|761.6|1097
1653399900000|2022-05-24 13:45:00|763.1|762.5|762.1|761.5|763.2|762.6|760|759.4|2031
1653400200000|2022-05-24 13:50:00|761.9|761.3|763.3|762.7|763.6|763|761.9|761.3|962
1653400500000|2022-05-24 13:55:00|763.5|762.9|764.3|763.7|764.4|763.8|763.1|762.5|703
1653400800000|2022-05-24 14:00:00|764.2|763.6|763.6|763|764.4|763.8|762.8|762.2|939
1653401100000|2022-05-24 14:05:00|763.4|762.8|761.7|761.1|763.6|763|761.7|761.1|685
1653401400000|2022-05-24 14:10:00|761.6|761|759.8|759.2|761.8|761.2|759.7|759.1|822
1653401700000|2022-05-24 14:15:00|759.7|759.1|760|759.4|760.6|760|759.6|759|1487
1653402000000|2022-05-24 14:20:00|759.8|759.2|760.3|759.7|761.2|760.6|759.7|759.1|841
1653402300000|2022-05-24 14:25:00|760.4|759.8|762.9|762.3|762.9|762.3|760.4|759.8|777
1653402600000|2022-05-24 14:30:00|762.8|762.2|761.9|761.3|762.9|762.3|761.1|760.5|857
1653402900000|2022-05-24 14:35:00|761.8|761.2|761.7|761.1|761.8|761.2|760.6|760|672
1653403200000|2022-05-24 14:40:00|761.6|761|761.2|760.6|761.7|761.1|761.2|760.6|448
1653403500000|2022-05-24 14:45:00|761.4|760.8|760.9|760.3|761.5|760.9|760.5|759.9|573
1653403800000|2022-05-24 14:50:00|760.7|760.1|761.8|761.2|761.8|761.2|760.7|760.1|552
1653404100000|2022-05-24 14:55:00|761.7|761.1|761.4|760.8|761.8|761.2|760.5|759.9|476
1653404400000|2022-05-24 15:00:00|761.5|760.9|760.7|760.1|761.7|761.1|760.7|760.1|414
1653404700000|2022-05-24 15:05:00|760.8|760.2|758.7|758.1|761|760.4|758.5|757.9|742
1653405000000|2022-05-24 15:10:00|758.6|758|758.6|758|758.8|758.2|758.1|757.5|840
1653405300000|2022-05-24 15:15:00|758.5|757.9|758.2|757.6|759.1|758.5|758.2|757.6|460
1653405600000|2022-05-24 15:20:00|758.3|757.7|758.5|757.9|758.8|758.2|758|757.4|1018
1653405900000|2022-05-24 15:25:00|758.6|758|758.4|757.8|758.6|758|757.9|757.3|592
1653406200000|2022-05-24 15:30:00|758.3|757.7|756.2|755.6|758.3|757.7|756.1|755.5|1202
1653406500000|2022-05-24 15:35:00|756.4|755.8|755.9|755.3|756.4|755.8|755.5|754.9|1179
1653406800000|2022-05-24 15:40:00|756.1|755.5|757|756.4|757.3|756.7|755.9|755.3|826
1653407100000|2022-05-24 15:45:00|757.1|756.5|756.9|756.3|757.4|756.8|756.9|756.3|678
1653407400000|2022-05-24 15:50:00|756.6|756|755.5|754.9|756.7|756.1|755.5|754.9|770
1653407700000|2022-05-24 15:55:00|755.8|755.2|756.9|756.3|757.1|756.5|755.5|754.9|1893
1653408000000|2022-05-24 16:00:00|756.8|756.2|756.3|755.7|757.5|756.9|756.2|755.6|1048
1653408300000|2022-05-24 16:05:00|756.1|755.5|757.6|757|757.9|757.3|755.5|754.9|1110
1653408600000|2022-05-24 16:10:00|757.5|756.9|756.2|755.6|757.7|757.1|756|755.4|873
1653408900000|2022-05-24 16:15:00|756.3|755.7|751.5|750.9|756.6|756|751.4|750.8|2188
1653409200000|2022-05-24 16:20:00|751.4|750.8|750.2|749.6|752.5|751.9|749.5|748.9|2033
1653409500000|2022-05-24 16:25:00|750.1|749.5|748.4|747.8|750.2|749.6|747.9|747.3|1800
1653409800000|2022-05-24 16:30:00|748.6|748|748.9|748.3|749.8|749.2|748.1|747.5|1813
1653410100000|2022-05-24 16:35:00|748.7|748.1|750|749.4|750.3|749.7|748.4|747.8|1075
1653410400000|2022-05-24 16:40:00|750.1|749.5|751.9|751.3|751.9|751.3|750.1|749.5|1344
1653410700000|2022-05-24 16:45:00|751.8|751.2|753.9|753.3|753.9|753.3|751.7|751.1|1228
1653411000000|2022-05-24 16:50:00|754|753.4|753.8|753.2|755.4|754.8|753.5|752.9|1418
1653411300000|2022-05-24 16:55:00|753.7|753.1|753.8|753.2|754.4|753.8|753|752.4|791
1653411600000|2022-05-24 17:00:00|753.7|753.1|752.9|752.3|753.7|753.1|752.2|751.6|445
1653411900000|2022-05-24 17:05:00|752.7|752.1|752.7|752.1|753.2|752.6|752.4|751.8|362
1653412200000|2022-05-24 17:10:00|752.8|752.2|752.3|751.7|753|752.4|752.3|751.7|714
1653412500000|2022-05-24 17:15:00|751.9|751.3|752.8|752.2|752.8|752.2|751.4|750.8|671
1653412800000|2022-05-24 17:20:00|752.7|752.1|754.1|753.5|754.4|753.8|752.4|751.8|467
1653413100000|2022-05-24 17:25:00|754|753.4|753.2|752.6|754.3|753.7|753.2|752.6|598
1653413400000|2022-05-24 17:30:00|753.4|752.8|753.1|752.5|753.5|752.9|752.4|751.8|354
1653413700000|2022-05-24 17:35:00|753.2|752.6|753.5|752.9|753.7|753.1|752.7|752.1|523
1653414000000|2022-05-24 17:40:00|753.7|753.1|753|752.4|753.8|753.2|752|751.4|524
1653414300000|2022-05-24 17:45:00|753.1|752.5|754.5|753.9|754.5|753.9|752.8|752.2|595
1653414600000|2022-05-24 17:50:00|754.4|753.8|754.7|754.1|754.9|754.3|753.8|753.2|737
1653414900000|2022-05-24 17:55:00|754.5|753.9|755.4|754.8|755.7|755.1|753.8|753.2|1061
1653415200000|2022-05-24 18:00:00|755.7|755.1|755.5|754.9|755.9|755.3|754.3|753.7|533
1653415500000|2022-05-24 18:05:00|755.3|754.7|756.3|755.7|756.4|755.8|754.7|754.1|1138
1653415800000|2022-05-24 18:10:00|756.1|755.5|757.8|757.2|758.1|757.5|755.2|754.6|3065
1653416100000|2022-05-24 18:15:00|757.9|757.3|756.2|755.6|757.9|757.3|755.9|755.3|1455
1653436800000|2022-05-25 00:00:00|755.9|755.3|755.3|754.7|758.3|757.7|755|754.4|717
1653437100000|2022-05-25 00:05:00|755|754.4|754.1|753.5|755.4|754.8|753.6|753|146
1653437400000|2022-05-25 00:10:00|754.3|753.7|752.9|752.3|754.3|753.7|752.3|751.7|261
1653437700000|2022-05-25 00:15:00|753|752.4|753|752.4|753.3|752.7|752.9|752.3|88
1653438000000|2022-05-25 00:20:00|753.2|752.6|753.5|752.9|753.5|752.9|752.9|752.3|65
1653438300000|2022-05-25 00:25:00|753.8|753.2|753.4|752.8|753.8|753.2|753|752.4|94
1653438600000|2022-05-25 00:30:00|753.5|752.9|753|752.4|753.7|753.1|752.9|752.3|72
1653438900000|2022-05-25 00:35:00|752.9|752.3|752.7|752.1|753|752.4|752.7|752.1|92
1653439200000|2022-05-25 00:40:00|752.8|752.2|752.9|752.3|752.9|752.3|752.5|751.9|77
1653439500000|2022-05-25 00:45:00|753|752.4|753.7|753.1|753.7|753.1|753|752.4|133
1653439800000|2022-05-25 00:50:00|754.1|753.5|753.7|753.1|754.1|753.5|753.7|753.1|20
1653440100000|2022-05-25 00:55:00|753.5|752.9|753.9|753.3|754.1|753.5|753.4|752.8|104
1653440400000|2022-05-25 01:00:00|754.1|753.5|753|752.4|754.2|753.6|752.9|752.3|196
1653440700000|2022-05-25 01:05:00|752.9|752.3|752.4|751.8|753.2|752.6|752.4|751.8|58
1653441000000|2022-05-25 01:10:00|752.5|751.9|752.7|752.1|752.8|752.2|752.4|751.8|55
1653441300000|2022-05-25 01:15:00|752.8|752.2|752.8|752.2|753|752.4|752.7|752.1|58
1653441600000|2022-05-25 01:20:00|752.9|752.3|753|752.4|753|752.4|752.5|751.9|49
1653441900000|2022-05-25 01:25:00|752.9|752.3|753.1|752.5|753.2|752.6|752.9|752.3|12
1653442200000|2022-05-25 01:30:00|753|752.4|753.3|752.7|753.4|752.8|753|752.4|60
1653442500000|2022-05-25 01:35:00|753.4|752.8|753.6|753|753.6|753|753.2|752.6|26
1653442800000|2022-05-25 01:40:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|25
1653443100000|2022-05-25 01:45:00|753.9|753.3|754.2|753.6|754.2|753.6|753.9|753.3|62
1653443400000|2022-05-25 01:50:00|754.1|753.5|753.6|753|754.1|753.5|753.6|753|13
1653443700000|2022-05-25 01:55:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|9
1653444000000|2022-05-25 02:00:00|754|753.4|753.9|753.3|754.1|753.5|753.8|753.2|85
1653444300000|2022-05-25 02:05:00|754|753.4|753.5|752.9|754.1|753.5|753.4|752.8|85
1653444600000|2022-05-25 02:10:00|753.6|753|753.5|752.9|753.8|753.2|753.5|752.9|3
1653444900000|2022-05-25 02:15:00|753.4|752.8|752.9|752.3|753.4|752.8|752.9|752.3|42
1653445200000|2022-05-25 02:20:00|752.8|752.2|752.7|752.1|752.9|752.3|752.6|752|29
1653445500000|2022-05-25 02:25:00|752.8|752.2|752.8|752.2|752.9|752.3|752.8|752.2|21
1653445800000|2022-05-25 02:30:00|752.9|752.3|752.9|752.3|752.9|752.3|752.6|752|35
1653446100000|2022-05-25 02:35:00|753|752.4|752.8|752.2|753|752.4|752.6|752|27
1653446400000|2022-05-25 02:40:00|752.7|752.1|752.6|752|753.1|752.5|752.6|752|11
1653446700000|2022-05-25 02:45:00|752.7|752.1|753.4|752.8|753.4|752.8|752.7|752.1|23
1653447000000|2022-05-25 02:50:00|753.5|752.9|753.3|752.7|753.5|752.9|753.2|752.6|46
1653447300000|2022-05-25 02:55:00|753.4|752.8|753.4|752.8|753.6|753|753.4|752.8|11
1653447600000|2022-05-25 03:00:00|753.5|752.9|753.2|752.6|753.5|752.9|753.2|752.6|11
1653447900000|2022-05-25 03:05:00|753.3|752.7|753.5|752.9|753.6|753|753.2|752.6|32
1653448200000|2022-05-25 03:10:00|753.6|753|753.7|753.1|753.9|753.3|753.4|752.8|28
1653448500000|2022-05-25 03:15:00|753.8|753.2|753.8|753.2|754.1|753.5|753.7|753.1|27
1653448800000|2022-05-25 03:20:00|753.9|753.3|753.7|753.1|753.9|753.3|753.7|753.1|4
1653449100000|2022-05-25 03:25:00|753.6|753|753.5|752.9|753.7|753.1|753.4|752.8|11
1653449400000|2022-05-25 03:30:00|753.4|752.8|753.9|753.3|753.9|753.3|753.4|752.8|4
1653449700000|2022-05-25 03:35:00|753.7|753.1|753.7|753.1|753.9|753.3|753.7|753.1|17
1653450000000|2022-05-25 03:40:00|753.8|753.2|753.9|753.3|753.9|753.3|753.7|753.1|8
1653450300000|2022-05-25 03:45:00|754|753.4|754|753.4|754.1|753.5|753.9|753.3|28
1653450600000|2022-05-25 03:50:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|6
1653450900000|2022-05-25 03:55:00|754.1|753.5|754.6|754|754.6|754|754.1|753.5|15
1653451200000|2022-05-25 04:00:00|754.7|754.1|754.9|754.3|754.9|754.3|754.6|754|23
1653451500000|2022-05-25 04:05:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|17
1653451800000|2022-05-25 04:10:00|754.6|754|754.2|753.6|754.7|754.1|754.2|753.6|21
1653452100000|2022-05-25 04:15:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|10
1653452400000|2022-05-25 04:20:00|754.5|753.9|754.3|753.7|754.5|753.9|754.2|753.6|10
1653452700000|2022-05-25 04:25:00|754.4|753.8|754.3|753.7|754.4|753.8|754.3|753.7|19
1653453000000|2022-05-25 04:30:00|754.2|753.6|754.1|753.5|754.2|753.6|754|753.4|16
1653453300000|2022-05-25 04:35:00|754|753.4|753.7|753.1|754|753.4|753.6|753|18
1653453600000|2022-05-25 04:40:00|753.8|753.2|753.7|753.1|753.8|753.2|753.6|753|8
1653453900000|2022-05-25 04:45:00|753.6|753|753.7|753.1|753.7|753.1|753.6|753|16
1653454200000|2022-05-25 04:50:00|753.6|753|753.3|752.7|753.8|753.2|753.3|752.7|35
1653454500000|2022-05-25 04:55:00|753.4|752.8|753.3|752.7|753.5|752.9|753.3|752.7|8
1653454800000|2022-05-25 05:00:00|753.2|752.6|752.8|752.2|753.3|752.7|752.8|752.2|57
1653455100000|2022-05-25 05:05:00|753|752.4|753.1|752.5|753.1|752.5|753|752.4|21
1653455400000|2022-05-25 05:10:00|753.2|752.6|753.1|752.5|753.3|752.7|753.1|752.5|17
1653455700000|2022-05-25 05:15:00|753|752.4|753|752.4|753.1|752.5|752.9|752.3|9
1653456000000|2022-05-25 05:20:00|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|6
1653456300000|2022-05-25 05:25:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|5
1653456600000|2022-05-25 05:30:00|752.8|752.2|753|752.4|753|752.4|752.7|752.1|8
1653456900000|2022-05-25 05:35:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|3
1653457200000|2022-05-25 05:40:00|752.7|752.1|752.6|752|752.8|752.2|752.6|752|26
1653457500000|2022-05-25 05:45:00|752.7|752.1|752.6|752|752.8|752.2|752.6|752|8
1653457800000|2022-05-25 05:50:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|6
1653458100000|2022-05-25 05:55:00|752.6|752|752.7|752.1|752.8|752.2|752.5|751.9|16
1653458400000|2022-05-25 06:00:00|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|26
1653458700000|2022-05-25 06:05:00|752.8|752.2|752.5|751.9|752.9|752.3|752.5|751.9|10
1653459000000|2022-05-25 06:10:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|23
1653459300000|2022-05-25 06:15:00|752.4|751.8|752.6|752|752.6|752|752.4|751.8|41
1653459600000|2022-05-25 06:20:00|752.5|751.9|751.8|751.2|752.5|751.9|751.8|751.2|49
1653459900000|2022-05-25 06:25:00|752.1|751.5|752.3|751.7|752.3|751.7|752|751.4|32
1653460200000|2022-05-25 06:30:00|752.2|751.6|752.8|752.2|752.8|752.2|752.2|751.6|36
1653460500000|2022-05-25 06:35:00|752.6|752|753.1|752.5|753.1|752.5|752.6|752|14
1653460800000|2022-05-25 06:40:00|753|752.4|753.1|752.5|753.1|752.5|752.9|752.3|17
1653461100000|2022-05-25 06:45:00|753.3|752.7|753.7|753.1|753.8|753.2|753.3|752.7|37
1653461400000|2022-05-25 06:50:00|753.6|753|753.6|753|753.6|753|753.3|752.7|29
1653461700000|2022-05-25 06:55:00|753.5|752.9|753.4|752.8|753.6|753|753.4|752.8|16
1653462000000|2022-05-25 07:00:00|753.5|752.9|752.9|752.3|753.6|753|752.8|752.2|65
1653462300000|2022-05-25 07:05:00|752.8|752.2|753.7|753.1|753.7|753.1|752.8|752.2|34
1653462600000|2022-05-25 07:10:00|753.6|753|752|751.4|754.1|753.5|751.1|750.5|367
1653462900000|2022-05-25 07:15:00|751.9|751.3|751.1|750.5|752.3|751.7|750.9|750.3|348
1653463200000|2022-05-25 07:20:00|751|750.4|750|749.4|751.2|750.6|749.9|749.3|317
1653463500000|2022-05-25 07:25:00|750.2|749.6|750.1|749.5|751.1|750.5|750|749.4|218
1653463800000|2022-05-25 07:30:00|750.2|749.6|749.4|748.8|750.6|750|749.4|748.8|270
1653464100000|2022-05-25 07:35:00|749.5|748.9|748.5|747.9|749.6|749|748.4|747.8|559
1653464400000|2022-05-25 07:40:00|748.7|748.1|748.1|747.5|749.1|748.5|747.7|747.1|482
1653464700000|2022-05-25 07:45:00|748.2|747.6|747.4|746.8|748.5|747.9|747.4|746.8|309
1653465000000|2022-05-25 07:50:00|747.1|746.5|745.9|745.3|747.5|746.9|745.7|745.1|612
1653465300000|2022-05-25 07:55:00|746.3|745.7|746.3|745.7|746.8|746.2|746.1|745.5|273
1653465600000|2022-05-25 08:00:00|746.2|745.6|747|746.4|747.1|746.5|746.1|745.5|189
1653465900000|2022-05-25 08:05:00|746.9|746.3|746.7|746.1|747.4|746.8|746.7|746.1|199
1653466200000|2022-05-25 08:10:00|746.9|746.3|747.1|746.5|747.4|746.8|746|745.4|293
1653466500000|2022-05-25 08:15:00|747|746.4|748.1|747.5|748.3|747.7|746.8|746.2|199
1653466800000|2022-05-25 08:20:00|747.9|747.3|749|748.4|749.1|748.5|747.9|747.3|62
1653467100000|2022-05-25 08:25:00|748.7|748.1|748.6|748|749.9|749.3|748.3|747.7|213
1653467400000|2022-05-25 08:30:00|748.5|747.9|746.6|746|748.7|748.1|746.5|745.9|247
1653467700000|2022-05-25 08:35:00|746.5|745.9|745.6|745|746.6|746|745.5|744.9|623
1653468000000|2022-05-25 08:40:00|745.7|745.1|746.9|746.3|746.9|746.3|745.7|745.1|295
1653468300000|2022-05-25 08:45:00|746.7|746.1|745.7|745.1|746.9|746.3|745.6|745|251
1653468600000|2022-05-25 08:50:00|745.9|745.3|747|746.4|747.4|746.8|745.9|745.3|128
1653468900000|2022-05-25 08:55:00|747.1|746.5|746.7|746.1|747.1|746.5|746.6|746|68
1653469200000|2022-05-25 09:00:00|746.9|746.3|748.5|747.9|748.5|747.9|746.6|746|172
1653469500000|2022-05-25 09:05:00|748.7|748.1|747.7|747.1|749.2|748.6|747.7|747.1|84
1653469800000|2022-05-25 09:10:00|747.9|747.3|748.4|747.8|749|748.4|747.9|747.3|221
1653470100000|2022-05-25 09:15:00|748.3|747.7|748.2|747.6|748.5|747.9|748.2|747.6|76
1653470400000|2022-05-25 09:20:00|748.3|747.7|747.5|746.9|748.3|747.7|747.2|746.6|126
1653470700000|2022-05-25 09:25:00|747.6|747|748.2|747.6|748.7|748.1|747.6|747|195
1653471000000|2022-05-25 09:30:00|748.3|747.7|748.9|748.3|749.1|748.5|748.3|747.7|48
1653471300000|2022-05-25 09:35:00|749.1|748.5|748.8|748.2|749.4|748.8|748.6|748|63
1653471600000|2022-05-25 09:40:00|748.9|748.3|748.6|748|749.2|748.6|748.6|748|18
1653471900000|2022-05-25 09:45:00|748.8|748.2|749.3|748.7|750|749.4|748.8|748.2|56
1653472200000|2022-05-25 09:50:00|749.2|748.6|749.6|749|749.9|749.3|748.7|748.1|75
1653472500000|2022-05-25 09:55:00|749.7|749.1|748.3|747.7|749.8|749.2|748.3|747.7|37
1653472800000|2022-05-25 10:00:00|748.4|747.8|748.3|747.7|748.6|748|747.8|747.2|36
1653473100000|2022-05-25 10:05:00|748.1|747.5|748.1|747.5|748.3|747.7|747.9|747.3|47
1653473400000|2022-05-25 10:10:00|748|747.4|747.6|747|748.1|747.5|747.6|747|34
1653473700000|2022-05-25 10:15:00|748|747.4|747.8|747.2|748.3|747.7|747.5|746.9|149
1653474000000|2022-05-25 10:20:00|747.6|747|747.5|746.9|748.1|747.5|747.4|746.8|54
1653474300000|2022-05-25 10:25:00|747.6|747|747.7|747.1|748|747.4|747|746.4|47
1653474600000|2022-05-25 10:30:00|747.6|747|747.4|746.8|747.8|747.2|747.3|746.7|35
1653474900000|2022-05-25 10:35:00|747.5|746.9|748.2|747.6|748.2|747.6|747.5|746.9|55
1653475200000|2022-05-25 10:40:00|748.3|747.7|748|747.4|748.8|748.2|748|747.4|35
1653475500000|2022-05-25 10:45:00|748.1|747.5|747.2|746.6|748.1|747.5|746.8|746.2|93
1653475800000|2022-05-25 10:50:00|747|746.4|747.6|747|747.6|747|747|746.4|50
1653476100000|2022-05-25 10:55:00|747.7|747.1|747.5|746.9|747.7|747.1|747.3|746.7|22
1653476400000|2022-05-25 11:00:00|747.4|746.8|748.8|748.2|749.2|748.6|747.3|746.7|113
1653476700000|2022-05-25 11:05:00|749|748.4|748.9|748.3|749|748.4|748.3|747.7|124
1653477000000|2022-05-25 11:10:00|749|748.4|749.4|748.8|749.8|749.2|748.8|748.2|120
1653477300000|2022-05-25 11:15:00|749.5|748.9|749.3|748.7|749.7|749.1|749.2|748.6|74
1653477600000|2022-05-25 11:20:00|749.2|748.6|748.8|748.2|749.4|748.8|748.8|748.2|48
1653477900000|2022-05-25 11:25:00|748.7|748.1|748.9|748.3|749.3|748.7|748.7|748.1|84
1653478200000|2022-05-25 11:30:00|749.1|748.5|748.1|747.5|749.3|748.7|747.9|747.3|115
1653478500000|2022-05-25 11:35:00|748.2|747.6|747.9|747.3|748.2|747.6|747.2|746.6|141
1653478800000|2022-05-25 11:40:00|748.1|747.5|746.3|745.7|748.1|747.5|746.3|745.7|263
1653479100000|2022-05-25 11:45:00|746.4|745.8|746.1|745.5|746.6|746|745.8|745.2|193
1653479400000|2022-05-25 11:50:00|746|745.4|746.9|746.3|747.1|746.5|746|745.4|197
1653479700000|2022-05-25 11:55:00|747.1|746.5|746.1|745.5|747.1|746.5|746.1|745.5|200
1653480000000|2022-05-25 12:00:00|746.2|745.6|745.3|744.7|746.4|745.8|745.1|744.5|270
1653480300000|2022-05-25 12:05:00|745.6|745|743.4|742.8|745.6|745|743|742.4|628
1653480600000|2022-05-25 12:10:00|743.5|742.9|742.4|741.8|744|743.4|742.4|741.8|640
1653480900000|2022-05-25 12:15:00|741.9|741.3|742.6|742|742.8|742.2|741.4|740.8|464
1653481200000|2022-05-25 12:20:00|742.8|742.2|742.2|741.6|742.8|742.2|741.7|741.1|313
1653481500000|2022-05-25 12:25:00|742.4|741.8|743.1|742.5|743.2|742.6|741.7|741.1|218
1653481800000|2022-05-25 12:30:00|743|742.4|744.7|744.1|745.2|744.6|743|742.4|268
1653482100000|2022-05-25 12:35:00|744.5|743.9|744.2|743.6|744.5|743.9|743.4|742.8|170
1653482400000|2022-05-25 12:40:00|744.5|743.9|743.3|742.7|744.7|744.1|743|742.4|281
1653485400000|2022-05-25 13:30:00|743.9|743.3|743.5|742.9|744.3|743.7|740.3|739.7|3301
1653485700000|2022-05-25 13:35:00|743.6|743|743.3|742.7|746.9|746.3|742.4|741.8|2090
1653486000000|2022-05-25 13:40:00|743.1|742.5|744.6|744|745.5|744.9|742.6|742|1003
1653486300000|2022-05-25 13:45:00|744.4|743.8|743.5|742.9|744.9|744.3|742|741.4|1392
1653486600000|2022-05-25 13:50:00|743.7|743.1|744.7|744.1|745.6|745|741.6|741|1074
1653486900000|2022-05-25 13:55:00|744.6|744|744.7|744.1|745.8|745|743.4|742.8|765
1653487200000|2022-05-25 14:00:00|745|744.4|745.2|744.6|745.9|745.3|744|743.4|835
1653487500000|2022-05-25 14:05:00|745.1|744.5|743.8|743.2|745.2|744.6|743|742.4|1043
1653487800000|2022-05-25 14:10:00|743.7|743.1|745|744.4|745.4|744.8|743.4|742.8|754
1653488100000|2022-05-25 14:15:00|745.2|744.6|746.5|745.9|746.9|746.3|745|744.4|656
1653488400000|2022-05-25 14:20:00|746.4|745.8|746|745.4|747|746.4|745.4|744.8|568
1653488700000|2022-05-25 14:25:00|745.9|745.3|744.9|744.3|746.7|746.1|744.6|744|550
1653489000000|2022-05-25 14:30:00|744.6|744|746.4|745.8|746.6|746|744.2|743.6|707
1653489300000|2022-05-25 14:35:00|746.2|745.6|744.9|744.3|746.2|745.6|744.7|744.1|601
1653489600000|2022-05-25 14:40:00|744.7|744.1|744.6|744|745.4|744.8|743.9|743.3|598
1653489900000|2022-05-25 14:45:00|744.4|743.8|746.6|746|746.7|746.1|744.4|743.8|713
1653490200000|2022-05-25 14:50:00|746.5|745.9|748.9|748.3|749.5|748.9|746.3|745.7|1339
1653490500000|2022-05-25 14:55:00|748.7|748.1|749.4|748.8|749.4|748.8|748.2|747.6|987
1653490800000|2022-05-25 15:00:00|749.6|749|751.5|750.9|751.6|751|748.5|747.9|1328
1653491100000|2022-05-25 15:05:00|751.4|750.8|749.7|749.1|751.7|751.1|749.5|748.9|722
1653491400000|2022-05-25 15:10:00|749.8|749.2|750.6|750|751|750.4|749.7|749.1|670
1653491700000|2022-05-25 15:15:00|750.9|750.3|751.2|750.6|752.3|751.7|750.8|750.2|826
1653492000000|2022-05-25 15:20:00|751|750.4|750.4|749.8|751.4|750.8|749.9|749.3|554
1653492300000|2022-05-25 15:25:00|750.2|749.6|750.4|749.8|750.7|750.1|749.7|749.1|445
1653492600000|2022-05-25 15:30:00|750.3|749.7|750.5|749.9|751.4|750.8|750.2|749.6|424
1653492900000|2022-05-25 15:35:00|750.3|749.7|750.1|749.5|750.5|749.9|749.7|749.1|513
1653493200000|2022-05-25 15:40:00|750|749.4|749.6|749|750.1|749.5|748.7|748.1|515
1653493500000|2022-05-25 15:45:00|749.5|748.9|750|749.4|750|749.4|749|748.4|424
1653493800000|2022-05-25 15:50:00|749.7|749.1|748.9|748.3|750.3|749.7|748.7|748.1|407
1653494100000|2022-05-25 15:55:00|749.1|748.5|750.9|750.3|751.1|750.5|748.9|748.3|457
1653494400000|2022-05-25 16:00:00|750.7|750.1|748.7|748.1|750.7|750.1|748.2|747.6|720
1653494700000|2022-05-25 16:05:00|748.6|748|749|748.4|749.5|748.9|748.5|747.9|599
1653495000000|2022-05-25 16:10:00|748.9|748.3|748.2|747.6|749.2|748.6|747.6|747|700
1653495300000|2022-05-25 16:15:00|748.3|747.7|749.1|748.5|750.3|749.7|748.3|747.7|621
1653495600000|2022-05-25 16:20:00|749.3|748.7|748.5|747.9|749.3|748.7|748.3|747.7|309
1653495900000|2022-05-25 16:25:00|748.4|747.8|747.3|746.7|748.4|747.8|747|746.4|569
1653496200000|2022-05-25 16:30:00|747.5|746.9|747.5|746.9|747.5|746.9|746.8|746.2|270
1653496500000|2022-05-25 16:35:00|747.4|746.8|748.7|748.1|748.8|748.2|747|746.4|359
1653496800000|2022-05-25 16:40:00|748.6|748|749.9|749.3|750.4|749.8|748.4|747.8|645
1653497100000|2022-05-25 16:45:00|749.7|749.1|749|748.4|749.9|749.3|748.7|748.1|330
1653497400000|2022-05-25 16:50:00|749.2|748.6|748.7|748.1|749.2|748.6|748.7|748.1|207
1653497700000|2022-05-25 16:55:00|748.8|748.2|749|748.4|749.9|749.3|748.8|748.2|413
1653498000000|2022-05-25 17:00:00|749.2|748.6|750.2|749.6|750.2|749.6|749|748.4|215
1653498300000|2022-05-25 17:05:00|750.7|750.1|751.9|751.3|752.1|751.5|750.2|749.6|519
1653498600000|2022-05-25 17:10:00|751.7|751.1|751.5|750.9|752.2|751.6|750.9|750.3|424
1653498900000|2022-05-25 17:15:00|751.7|751.1|751.1|750.5|752.2|751.6|751|750.4|579
1653499200000|2022-05-25 17:20:00|751|750.4|751.4|750.8|752|751.4|750.8|750.2|436
1653499500000|2022-05-25 17:25:00|751.5|750.9|752.2|751.6|752.9|752.3|751.5|750.9|445
1653499800000|2022-05-25 17:30:00|752|751.4|751.7|751.1|752|751.4|751.4|750.8|245
1653500100000|2022-05-25 17:35:00|751.5|750.9|753.1|752.5|753.2|752.6|751.4|750.8|379
1653500400000|2022-05-25 17:40:00|753|752.4|752.1|751.5|753.1|752.5|751.9|751.3|1050
1653500700000|2022-05-25 17:45:00|752|751.4|751.4|750.8|752.7|752.1|751.2|750.6|1030
1653501000000|2022-05-25 17:50:00|751.3|750.7|751.4|750.8|751.8|751.2|751.2|750.6|649
1653501300000|2022-05-25 17:55:00|751.5|750.9|754.2|753.6|754.2|753.6|751.4|750.8|1374
1653501600000|2022-05-25 18:00:00|754|753.4|754.9|754.3|755.8|755.2|754|753.4|2592
1653501900000|2022-05-25 18:05:00|755|754.4|756.3|755.7|757.4|756.8|754.9|754.3|2070
1653502200000|2022-05-25 18:10:00|756.5|755.9|756.7|756.1|757.5|756.9|755.7|755.1|3183
1653502500000|2022-05-25 18:15:00|756.5|755.9|755.6|755|756.5|755.9|754.5|753.9|1529
1653523200000|2022-05-26 00:00:00|746.6|746|745.7|745.1|747.6|747|742.5|741.9|1819
1653523500000|2022-05-26 00:05:00|745.6|745|746.5|745.9|747.5|746.9|745.3|744.7|351
1653523800000|2022-05-26 00:10:00|747|746.4|747.1|746.5|747.9|747.3|746.7|746.1|151
1653524100000|2022-05-26 00:15:00|747|746.4|746.5|745.9|747.2|746.6|746|745.4|214
1653524400000|2022-05-26 00:20:00|746.4|745.8|747.9|747.3|748.7|748.1|746.2|745.6|174
1653524700000|2022-05-26 00:25:00|747.8|747.2|745.5|744.9|747.8|747.2|744.7|744.1|482
1653525000000|2022-05-26 00:30:00|745.8|745.2|745.9|745.3|746|745.4|745.2|744.6|79
1653525300000|2022-05-26 00:35:00|746|745.4|744.9|744.3|746|745.4|744.8|744.2|132
1653525600000|2022-05-26 00:40:00|745|744.4|745|744.4|745.5|744.9|744.8|744.2|46
1653525900000|2022-05-26 00:45:00|744.8|744.2|745|744.4|745|744.4|744.7|744.1|76
1653526200000|2022-05-26 00:50:00|744.7|744.1|745|744.4|745|744.4|744.7|744.1|67
1653526500000|2022-05-26 00:55:00|744.8|744.2|744.6|744|745|744.4|744.4|743.8|81
1653526800000|2022-05-26 01:00:00|744.8|744.2|745|744.4|745|744.4|744.5|743.9|80
1653527100000|2022-05-26 01:05:00|744.9|744.3|745|744.4|745|744.4|744.5|743.9|95
1653527400000|2022-05-26 01:10:00|744.9|744.3|744.3|743.7|744.9|744.3|743.8|743.2|150
1653527700000|2022-05-26 01:15:00|744.1|743.5|743.8|743.2|744.2|743.6|743.6|743|131
1653528000000|2022-05-26 01:20:00|743.6|743|743.1|742.5|743.8|743.2|742.7|742.1|209
1653528300000|2022-05-26 01:25:00|743.2|742.6|743.6|743|743.8|743.2|743.2|742.6|66
1653528600000|2022-05-26 01:30:00|743.8|743.2|743.9|743.3|744.2|743.6|743.6|743|87
1653528900000|2022-05-26 01:35:00|743.8|743.2|743.6|743|744.1|743.5|743.6|743|57
1653529200000|2022-05-26 01:40:00|743.4|742.8|743.4|742.8|743.6|743|743.3|742.7|76
1653529500000|2022-05-26 01:45:00|743.3|742.7|744.2|743.6|744.4|743.8|743.2|742.6|95
1653529800000|2022-05-26 01:50:00|744.3|743.7|743.9|743.3|744.4|743.8|743.7|743.1|54
1653530100000|2022-05-26 01:55:00|743.8|743.2|743.9|743.3|744.3|743.7|743.7|743.1|59
1653530400000|2022-05-26 02:00:00|743.8|743.2|743.9|743.3|744.2|743.6|743.7|743.1|47
1653530700000|2022-05-26 02:05:00|744|743.4|744.2|743.6|744.2|743.6|743.9|743.3|12
1653531000000|2022-05-26 02:10:00|744.3|743.7|744.5|743.9|744.7|744.1|744.2|743.6|8
1653531300000|2022-05-26 02:15:00|744.6|744|744.7|744.1|744.7|744.1|744.5|743.9|14
1653531600000|2022-05-26 02:20:00|745|744.4|745.5|744.9|745.6|745|744.9|744.3|83
1653531900000|2022-05-26 02:25:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|18
1653532200000|2022-05-26 02:30:00|745.7|745.1|746.3|745.7|746.6|746|745.7|745.1|47
1653532500000|2022-05-26 02:35:00|746.4|745.8|746|745.4|747|746.4|745.7|745.1|31
1653532800000|2022-05-26 02:40:00|746.2|745.6|745.9|745.3|746.4|745.8|745.9|745.3|14
1653533100000|2022-05-26 02:45:00|746|745.4|746.5|745.9|746.7|746.1|746|745.4|46
1653533400000|2022-05-26 02:50:00|746.6|746|746.5|745.9|746.7|746.1|746.2|745.6|28
1653533700000|2022-05-26 02:55:00|746.4|745.8|746|745.4|746.5|745.9|746|745.4|20
1653534000000|2022-05-26 03:00:00|745.8|745.2|746|745.4|746.2|745.6|745.7|745.1|28
1653534300000|2022-05-26 03:05:00|745.8|745.2|745.3|744.7|745.9|745.3|745.3|744.7|16
1653534600000|2022-05-26 03:10:00|745.2|744.6|746.3|745.7|746.5|745.9|745.2|744.6|64
1653534900000|2022-05-26 03:15:00|746.5|745.9|746.2|745.6|746.5|745.9|746|745.4|83
1653535200000|2022-05-26 03:20:00|746.1|745.5|746.7|746.1|746.7|746.1|746|745.4|12
1653535500000|2022-05-26 03:25:00|746.6|746|746.8|746.2|747|746.4|746.5|745.9|26
1653535800000|2022-05-26 03:30:00|746.7|746.1|746.5|745.9|746.7|746.1|746.2|745.6|8
1653536100000|2022-05-26 03:35:00|746.7|746.1|746.6|746|746.7|746.1|746.4|745.8|26
1653536400000|2022-05-26 03:40:00|746.7|746.1|746.8|746.2|746.8|746.2|746.5|745.9|10
1653536700000|2022-05-26 03:45:00|746.7|746.1|746.9|746.3|746.9|746.3|746.7|746.1|5
1653537000000|2022-05-26 03:50:00|746.8|746.2|746.9|746.3|747|746.4|746.8|746.2|7
1653537300000|2022-05-26 03:55:00|747|746.4|747.1|746.5|747.1|746.5|746.7|746.1|32
1653537600000|2022-05-26 04:00:00|||||||||8
1653537900000|2022-05-26 04:05:00|747|746.4|746.7|746.1|747|746.4|746.7|746.1|64
1653538200000|2022-05-26 04:10:00|746.9|746.3|746.6|746|746.9|746.3|746.6|746|13
1653538500000|2022-05-26 04:15:00|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|6
1653538800000|2022-05-26 04:20:00|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|9
1653539100000|2022-05-26 04:25:00|746.7|746.1|746.7|746.1|746.7|746.1|746.6|746|3
1653539400000|2022-05-26 04:30:00|746.9|746.3|746.2|745.6|746.9|746.3|746.2|745.6|6
1653539700000|2022-05-26 04:35:00|746.3|745.7|746.4|745.8|746.6|746|746.2|745.6|13
1653540000000|2022-05-26 04:40:00|746.3|745.7|746.4|745.8|746.5|745.9|746.3|745.7|11
1653540300000|2022-05-26 04:45:00|746.5|745.9|746.6|746|746.6|746|746.5|745.9|2
1653540600000|2022-05-26 04:50:00|746.4|745.8|746.2|745.6|746.4|745.8|746.2|745.6|8
1653540900000|2022-05-26 04:55:00|746.3|745.7|746.6|746|746.6|746|746.2|745.6|28
1653541200000|2022-05-26 05:00:00|746.9|746.3|746.3|745.7|746.9|746.3|746.3|745.7|32
1653541500000|2022-05-26 05:05:00|746.2|745.6|746.7|746.1|746.7|746.1|746.2|745.6|12
1653541800000|2022-05-26 05:10:00|746.6|746|746.9|746.3|746.9|746.3|746.4|745.8|22
1653542100000|2022-05-26 05:15:00|746.8|746.2|746.9|746.3|746.9|746.3|746.6|746|22
1653542400000|2022-05-26 05:20:00|746.8|746.2|746.2|745.6|746.8|746.2|746.2|745.6|26
1653542700000|2022-05-26 05:25:00|746.3|745.7|746.4|745.8|746.7|746.1|746.3|745.7|15
1653543000000|2022-05-26 05:30:00|746.5|745.9|746.4|745.8|746.9|746.3|746.4|745.8|26
1653543300000|2022-05-26 05:35:00|746.5|745.9|746.2|745.6|746.6|746|746.2|745.6|6
1653543600000|2022-05-26 05:40:00|746.4|745.8|746.3|745.7|746.4|745.8|746.2|745.6|28
1653543900000|2022-05-26 05:45:00|746.2|745.6|746.6|746|746.7|746.1|746.2|745.6|45
1653544200000|2022-05-26 05:50:00|746.5|745.9|746.7|746.1|746.7|746.1|746.2|745.6|12
1653544500000|2022-05-26 05:55:00|746.6|746|747.4|746.8|747.4|746.8|746.4|745.8|21
1653544800000|2022-05-26 06:00:00|747.6|747|746.3|745.7|747.7|747.1|746.3|745.7|33
1653545100000|2022-05-26 06:05:00|746.4|745.8|746.8|746.2|747|746.4|745.8|745.2|77
1653545400000|2022-05-26 06:10:00|746.7|746.1|746.8|746.2|746.9|746.3|746.6|746|26
1653545700000|2022-05-26 06:15:00|747|746.4|747.1|746.5|747.3|746.7|746.9|746.3|27
1653546000000|2022-05-26 06:20:00|747|746.4|747.4|746.8|747.4|746.8|746.9|746.3|21
1653546300000|2022-05-26 06:25:00|747.5|746.9|746.4|745.8|747.5|746.9|746.4|745.8|21
1653546600000|2022-05-26 06:30:00|746.1|745.5|746.3|745.7|746.5|745.9|745.9|745.3|33
1653546900000|2022-05-26 06:35:00|746.4|745.8|746.4|745.8|746.8|746.2|746.4|745.8|61
1653547200000|2022-05-26 06:40:00|746.5|745.9|745.9|745.3|746.6|746|745.9|745.3|37
1653547500000|2022-05-26 06:45:00|746|745.4|745.8|745.2|746.1|745.5|745.8|745.2|100
1653547800000|2022-05-26 06:50:00|745.7|745.1|745.8|745.2|745.8|745.2|745.5|744.9|45
1653548100000|2022-05-26 06:55:00|746.3|745.7|746|745.4|746.3|745.7|746|745.4|44
1653548400000|2022-05-26 07:00:00|745.8|745.2|745.5|744.9|746.3|745.7|745.5|744.9|44
1653548700000|2022-05-26 07:05:00|745.8|745.2|746|745.4|746.3|745.7|745.6|745|47
1653549000000|2022-05-26 07:10:00|745.8|745.2|746|745.4|746|745.4|745.5|744.9|43
1653549300000|2022-05-26 07:15:00|745.9|745.3|746.1|745.5|746.4|745.8|745.8|745.2|29
1653549600000|2022-05-26 07:20:00|746|745.4|745.9|745.3|746.1|745.5|745.7|745.1|11
1653549900000|2022-05-26 07:25:00|746.1|745.5|746.7|746.1|747|746.4|745.9|745.3|39
1653550200000|2022-05-26 07:30:00|746.8|746.2|746.4|745.8|746.8|746.2|746.4|745.8|25
1653550500000|2022-05-26 07:35:00|746.2|745.6|746.9|746.3|746.9|746.3|745.7|745.1|34
1653550800000|2022-05-26 07:40:00|747|746.4|746.6|746|747.7|747.1|746.6|746|66
1653551100000|2022-05-26 07:45:00|746.5|745.9|745.9|745.3|746.5|745.9|745.7|745.1|22
1653551400000|2022-05-26 07:50:00|746|745.4|745.9|745.3|746.2|745.6|745.6|745|17
1653551700000|2022-05-26 07:55:00|746.4|745.8|746.1|745.5|746.6|746|746.1|745.5|68
1653552000000|2022-05-26 08:00:00|746.4|745.8|746.8|746.2|746.9|746.3|745.9|745.3|94
1653552300000|2022-05-26 08:05:00|747|746.4|746.9|746.3|747.1|746.5|746.9|746.3|67
1653552600000|2022-05-26 08:10:00|747|746.4|747.1|746.5|747.3|746.7|746.2|745.6|196
1653552900000|2022-05-26 08:15:00|746.9|746.3|747.4|746.8|747.5|746.9|746.9|746.3|59
1653553200000|2022-05-26 08:20:00|747.8|747.2|747.9|747.3|748.1|747.5|747.7|747.1|65
1653553500000|2022-05-26 08:25:00|748.1|747.5|747.4|746.8|748.2|747.6|747.4|746.8|103
1653553800000|2022-05-26 08:30:00|747.5|746.9|747|746.4|747.6|747|746.9|746.3|133
1653554100000|2022-05-26 08:35:00|746.9|746.3|745.9|745.3|747.1|746.5|745.6|745|105
1653554400000|2022-05-26 08:40:00|746|745.4|746.3|745.7|746.3|745.7|745.8|745.2|24
1653554700000|2022-05-26 08:45:00|746.1|745.5|745.4|744.8|746.4|745.8|745|744.4|106
1653555000000|2022-05-26 08:50:00|745.3|744.7|745|744.4|745.6|745|745|744.4|48
1653555300000|2022-05-26 08:55:00|744.9|744.3|745.5|744.9|745.6|745|744.9|744.3|198
1653555600000|2022-05-26 09:00:00|745.4|744.8|745.3|744.7|745.8|745.2|745.1|744.5|131
1653555900000|2022-05-26 09:05:00|745.2|744.6|744.8|744.2|745.3|744.7|744.6|744|88
1653556200000|2022-05-26 09:10:00|745|744.4|745.4|744.8|746|745.4|744.8|744.2|125
1653556500000|2022-05-26 09:15:00|745.5|744.9|745|744.4|745.6|745|745|744.4|12
1653556800000|2022-05-26 09:20:00|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|11
1653557100000|2022-05-26 09:25:00|745.7|745.1|745.5|744.9|746.1|745.5|745.3|744.7|80
1653557400000|2022-05-26 09:30:00|745.6|745|746.2|745.6|746.3|745.7|745.3|744.7|134
1653557700000|2022-05-26 09:35:00|746|745.4|746.2|745.6|746.2|745.6|745.9|745.3|33
1653558000000|2022-05-26 09:40:00|746|745.4|745.4|744.8|746.2|745.6|745.3|744.7|31
1653558300000|2022-05-26 09:45:00|745.5|744.9|745.3|744.7|745.9|745.3|745.3|744.7|7
1653558600000|2022-05-26 09:50:00|745.4|744.8|744.8|744.2|745.5|744.9|744.7|744.1|49
1653558900000|2022-05-26 09:55:00|745.1|744.5|745.5|744.9|745.5|744.9|744.9|744.3|48
1653559200000|2022-05-26 10:00:00|745.4|744.8|745.6|745|745.8|745.2|745.4|744.8|13
1653559500000|2022-05-26 10:05:00|745.5|744.9|744.8|744.2|745.5|744.9|744.8|744.2|47
1653559800000|2022-05-26 10:10:00|744.7|744.1|745.1|744.5|745.3|744.7|744.6|744|25
1653560100000|2022-05-26 10:15:00|744.9|744.3|744.6|744|744.9|744.3|744.3|743.7|31
1653560400000|2022-05-26 10:20:00|744.5|743.9|744.6|744|744.6|744|744.4|743.8|138
1653560700000|2022-05-26 10:25:00|744.5|743.9|744.6|744|744.8|744.2|744.4|743.8|66
1653561000000|2022-05-26 10:30:00|744.7|744.1|744.4|743.8|744.9|744.3|744.4|743.8|14
1653561300000|2022-05-26 10:35:00|744.6|744|744.6|744|744.7|744.1|744.6|744|3
1653561600000|2022-05-26 10:40:00|744.7|744.1|744.6|744|744.9|744.3|744.6|744|32
1653561900000|2022-05-26 10:45:00|744.7|744.1|744.9|744.3|744.9|744.3|744.6|744|8
1653562200000|2022-05-26 10:50:00|744.8|744.2|744.3|743.7|744.8|744.2|744.3|743.7|36
1653562500000|2022-05-26 10:55:00|744.4|743.8|744.6|744|744.9|744.3|744.3|743.7|89
1653562800000|2022-05-26 11:00:00|744.7|744.1|743.8|743.2|744.7|744.1|743.8|743.2|126
1653563100000|2022-05-26 11:05:00|||||||||30
1653563400000|2022-05-26 11:10:00|743.9|743.3|744.7|744.1|744.9|744.3|743.8|743.2|46
1653563700000|2022-05-26 11:15:00|744.8|744.2|745.9|745.3|745.9|745.3|744.8|744.2|92
1653564000000|2022-05-26 11:20:00|745.8|745.2|746.3|745.7|746.6|746|745.8|745.2|110
1653564300000|2022-05-26 11:25:00|746.4|745.8|746.1|745.5|746.4|745.8|745.9|745.3|37
1653564600000|2022-05-26 11:30:00|746.2|745.6|746|745.4|746.7|746.1|745.9|745.3|67
1653564900000|2022-05-26 11:35:00|745.9|745.3|744.4|743.8|745.9|745.3|744.4|743.8|114
1653565200000|2022-05-26 11:40:00|744.5|743.9|745.1|744.5|745.2|744.6|744.3|743.7|117
1653565500000|2022-05-26 11:45:00|745|744.4|744.4|743.8|745.1|744.5|744.3|743.7|94
1653565800000|2022-05-26 11:50:00|744.2|743.6|743.7|743.1|744.2|743.6|743.4|742.8|219
1653566100000|2022-05-26 11:55:00|743.9|743.3|745.1|744.5|745.3|744.7|743.9|743.3|206
1653566400000|2022-05-26 12:00:00|745.2|744.6|744.9|744.3|745.3|744.7|744.4|743.8|114
1653566700000|2022-05-26 12:05:00|745|744.4|744.3|743.7|745|744.4|744.3|743.7|60
1653567000000|2022-05-26 12:10:00|744.2|743.6|744.8|744.2|744.9|744.3|744.2|743.6|136
1653567300000|2022-05-26 12:15:00|744.7|744.1|745|744.4|745|744.4|744.2|743.6|89
1653567600000|2022-05-26 12:20:00|745.1|744.5|745|744.4|745.5|744.9|744.7|744.1|64
1653567900000|2022-05-26 12:25:00|744.9|744.3|744.7|744.1|745|744.4|744.7|744.1|73
1653568200000|2022-05-26 12:30:00|744.5|743.9|745.2|744.6|745.8|745.2|744.1|743.5|300
1653568500000|2022-05-26 12:35:00|745.1|744.5|746.2|745.6|746.3|745.7|745|744.4|125
1653568800000|2022-05-26 12:40:00|746|745.4|746.2|745.6|746.7|746.1|745.2|744.6|349
1653571800000|2022-05-26 13:30:00|746.6|746|747.3|746.7|748.1|747.5|745.5|744.9|2458
1653572100000|2022-05-26 13:35:00|747.4|746.8|747.3|746.7|748.5|747.9|746.4|745.8|1138
1653572400000|2022-05-26 13:40:00|747.4|746.8|745.3|744.7|748.8|748.2|745.2|744.6|1273
1653572700000|2022-05-26 13:45:00|745.2|744.6|744.2|743.6|745.5|744.9|744|743.4|1499
1653573000000|2022-05-26 13:50:00|744.3|743.7|745.5|744.9|745.7|745.1|743.2|742.6|1469
1653573300000|2022-05-26 13:55:00|745.4|744.8|747.6|747|748.6|748|745.4|744.8|1269
1653573600000|2022-05-26 14:00:00|747.5|746.9|749.5|748.9|749.6|749|747.2|746.6|1010
1653573900000|2022-05-26 14:05:00|749.4|748.8|747.7|747.1|751.1|750.5|747.7|747.1|1061
1653574200000|2022-05-26 14:10:00|747.6|747|747.7|747.1|748.2|747.6|746.7|746.1|883
1653574500000|2022-05-26 14:15:00|748|747.4|748.9|748.3|749.1|748.5|747|746.4|300
1653574800000|2022-05-26 14:20:00|748.8|748.2|748.4|747.8|749.1|748.5|748.2|747.6|317
1653575100000|2022-05-26 14:25:00|748.5|747.9|745.5|744.9|749|748.4|745.4|744.8|829
1653575400000|2022-05-26 14:30:00|745.4|744.8|749|748.4|749|748.4|745.4|744.8|924
1653575700000|2022-05-26 14:35:00|748.9|748.3|747.6|747|749|748.4|746.9|746.3|950
1653576000000|2022-05-26 14:40:00|747.7|747.1|747.5|746.9|748.1|747.5|747|746.4|647
1653576300000|2022-05-26 14:45:00|747.4|746.8|747.6|747|748|747.4|747|746.4|455
1653576600000|2022-05-26 14:50:00|747.7|747.1|747.4|746.8|748|747.4|746.5|745.9|578
1653576900000|2022-05-26 14:55:00|747.5|746.9|747.1|746.5|747.5|746.9|746.1|745.5|337
1653577200000|2022-05-26 15:00:00|747|746.4|749.3|748.7|750.4|749.8|746.8|746.2|1119
1653577500000|2022-05-26 15:05:00|749.4|748.8|749.7|749.1|750.2|749.6|748.9|748.3|845
1653577800000|2022-05-26 15:10:00|749.8|749.2|750.1|749.5|750.5|749.9|749.1|748.5|437
1653578100000|2022-05-26 15:15:00|750|749.4|751.4|750.8|751.5|750.9|749.9|749.3|421
1653578400000|2022-05-26 15:20:00|751.3|750.7|750.5|749.9|752|751.4|750.2|749.6|524
1653578700000|2022-05-26 15:25:00|750.4|749.8|750.3|749.7|751|750.4|750|749.4|418
1653579000000|2022-05-26 15:30:00|750.2|749.6|754.3|753.7|754.4|753.8|750.2|749.6|962
1653579300000|2022-05-26 15:35:00|754.2|753.6|753.1|752.5|755.2|754.6|751.9|751.3|1388
1653579600000|2022-05-26 15:40:00|753.2|752.6|755.6|755|756.5|755.9|753.1|752.5|1186
1653579900000|2022-05-26 15:45:00|755.5|754.9|754.5|753.9|756.8|756.2|754.1|753.5|857
1653580200000|2022-05-26 15:50:00|754.4|753.8|756.1|755.5|756.5|755.9|754.2|753.6|783
1653580500000|2022-05-26 15:55:00|756.3|755.7|756.1|755.5|757.1|756.5|755.3|754.7|769
1653580800000|2022-05-26 16:00:00|756.3|755.7|754.1|753.5|756.6|756|753.7|753.1|566
1653581100000|2022-05-26 16:05:00|754.3|753.7|755.6|755|755.8|755.2|753.4|752.8|722
1653581400000|2022-05-26 16:10:00|755.4|754.8|755.9|755.3|755.9|755.3|754.3|753.7|358
1653581700000|2022-05-26 16:15:00|755.7|755.1|754.3|753.7|756|755.4|753.6|753|598
1653582000000|2022-05-26 16:20:00|754.4|753.8|753.6|753|754.5|753.9|753.2|752.6|378
1653582300000|2022-05-26 16:25:00|753.5|752.9|753.3|752.7|754.3|753.7|753.3|752.7|359
1653582600000|2022-05-26 16:30:00|753.4|752.8|754.1|753.5|754.3|753.7|753.1|752.5|369
1653582900000|2022-05-26 16:35:00|753.9|753.3|753.8|753.2|754.3|753.7|753.6|753|185
1653583200000|2022-05-26 16:40:00|753.9|753.3|754.2|753.6|754.4|753.8|752.7|752.1|769
1653583500000|2022-05-26 16:45:00|754.4|753.8|755.1|754.5|755.6|755|754.3|753.7|464
1653583800000|2022-05-26 16:50:00|755.2|754.6|752.2|751.6|755.2|754.6|752.2|751.6|466
1653584100000|2022-05-26 16:55:00|752.3|751.7|751.7|751.1|752.6|752|751.4|750.8|635
1653584400000|2022-05-26 17:00:00|751.8|751.2|751.4|750.8|751.8|751.2|750.4|749.8|505
1653584700000|2022-05-26 17:05:00|751.3|750.7|752.1|751.5|752.4|751.8|750.7|750.1|353
1653585000000|2022-05-26 17:10:00|752.2|751.6|751.9|751.3|752.7|752.1|751.2|750.6|448
1653585300000|2022-05-26 17:15:00|751.8|751.2|752.6|752|752.8|752.2|751.7|751.1|460
1653585600000|2022-05-26 17:20:00|752.7|752.1|751.9|751.3|752.7|752.1|751.8|751.2|371
1653585900000|2022-05-26 17:25:00|752.2|751.6|751.4|750.8|752.4|751.8|751.2|750.6|216
1653586200000|2022-05-26 17:30:00|751.7|751.1|751.7|751.1|752.4|751.8|751.4|750.8|303
1653586500000|2022-05-26 17:35:00|751.8|751.2|751.9|751.3|751.9|751.3|751.1|750.5|475
1653586800000|2022-05-26 17:40:00|751.8|751.2|751.2|750.6|751.9|751.3|750.2|749.6|558
1653587100000|2022-05-26 17:45:00|751.4|750.8|752.2|751.6|752.7|752.1|750.8|750.2|833
1653587400000|2022-05-26 17:50:00|752.3|751.7|751|750.4|752.3|751.7|750.7|750.1|359
1653587700000|2022-05-26 17:55:00|751.2|750.6|750.3|749.7|751.2|750.6|749.8|749.2|640
1653588000000|2022-05-26 18:00:00|750.5|749.9|750.5|749.9|751.3|750.7|750|749.4|648
1653588300000|2022-05-26 18:05:00|750.6|750|750.9|750.3|751.7|751.1|749.8|749.2|618
1653588600000|2022-05-26 18:10:00|751|750.4|749.3|748.7|751.2|750.6|748.5|747.9|2647
1653588900000|2022-05-26 18:15:00|749.2|748.6|748.3|747.7|749.3|748.7|748|747.4|1357
1653609600000|2022-05-27 00:00:00|748.7|748.1|748.9|748.3|749.1|748.5|746.4|745.5|628
1653609900000|2022-05-27 00:05:00|748.8|748.2|749.5|748.9|750.2|749.6|748.6|748|63
1653610200000|2022-05-27 00:10:00|749.3|748.7|750.6|750|750.7|750.1|748.8|748.2|81
1653610500000|2022-05-27 00:15:00|750.5|749.9|750.7|750.1|751.2|750.6|750.3|749.7|270
1653610800000|2022-05-27 00:20:00|750.8|750.2|749.6|749|750.8|750.2|749.5|748.9|54
1653611100000|2022-05-27 00:25:00|749.7|749.1|750.6|750|750.6|750|749.6|749|53
1653611400000|2022-05-27 00:30:00|750.4|749.8|750.1|749.5|750.5|749.9|749.9|749.3|58
1653611700000|2022-05-27 00:35:00|750.3|749.7|750.5|749.9|750.5|749.9|750.1|749.5|8
1653612000000|2022-05-27 00:40:00|750.4|749.8|750|749.4|750.4|749.8|750|749.4|15
1653612300000|2022-05-27 00:45:00|749.8|749.2|749.3|748.7|749.9|749.3|749.2|748.6|22
1653612600000|2022-05-27 00:50:00|749.4|748.8|749.4|748.8|749.8|749.2|749.3|748.7|26
1653612900000|2022-05-27 00:55:00|749.5|748.9|749.8|749.2|749.9|749.3|749.5|748.9|76
1653613200000|2022-05-27 01:00:00|749.7|749.1|749.3|748.7|749.7|749.1|748.6|748|67
1653613500000|2022-05-27 01:05:00|749.4|748.8|749.4|748.8|749.6|749|749.1|748.5|45
1653613800000|2022-05-27 01:10:00|749.3|748.7|749.6|749|749.6|749|749.3|748.7|15
1653614100000|2022-05-27 01:15:00|749.7|749.1|749.9|749.3|750.2|749.6|749.7|749.1|23
1653614400000|2022-05-27 01:20:00|749.8|749.2|749.9|749.3|749.9|749.3|749.5|748.9|15
1653614700000|2022-05-27 01:25:00|749.8|749.2|749.1|748.5|749.9|749.3|749|748.4|34
1653615000000|2022-05-27 01:30:00|749.2|748.6|749.6|749|749.6|749|749.2|748.6|17
1653615300000|2022-05-27 01:35:00|749.8|749.2|749|748.4|749.8|749.2|749|748.4|17
1653615600000|2022-05-27 01:40:00|749.2|748.6|749.9|749.3|749.9|749.3|749.2|748.6|12
1653615900000|2022-05-27 01:45:00|750|749.4|750|749.4|750.4|749.8|749.9|749.3|54
1653616200000|2022-05-27 01:50:00|750.1|749.5|750|749.4|750.2|749.6|749.7|749.1|18
1653616500000|2022-05-27 01:55:00|750.1|749.5|749.5|748.9|750.2|749.6|749.2|748.6|51
1653616800000|2022-05-27 02:00:00|749.4|748.8|749.7|749.1|749.9|749.3|749.4|748.8|12
1653617100000|2022-05-27 02:05:00|749.6|749|749.7|749.1|749.7|749.1|749.4|748.8|24
1653617400000|2022-05-27 02:10:00|749.6|749|749.4|748.8|749.7|749.1|749.4|748.8|19
1653617700000|2022-05-27 02:15:00|749.5|748.9|749.9|749.3|749.9|749.3|749.5|748.9|20
1653618000000|2022-05-27 02:20:00|750|749.4|749.9|749.3|750|749.4|749.9|749.3|9
1653618300000|2022-05-27 02:25:00|||||||||7
1653618600000|2022-05-27 02:30:00|750.1|749.5|750|749.4|750.1|749.5|749.9|749.3|42
1653618900000|2022-05-27 02:35:00|750.1|749.5|750|749.4|750.4|749.8|750|749.4|76
1653619200000|2022-05-27 02:40:00|750.1|749.5|750.2|749.6|750.3|749.7|750.1|749.5|18
1653619500000|2022-05-27 02:45:00|750|749.4|750.2|749.6|750.2|749.6|750|749.4|13
1653619800000|2022-05-27 02:50:00|750.3|749.7|750|749.4|750.3|749.7|750|749.4|4
1653620100000|2022-05-27 02:55:00|749.7|749.1|749.9|749.3|750|749.4|749.7|749.1|9
1653620400000|2022-05-27 03:00:00|750|749.4|750.2|749.6|750.2|749.6|749.9|749.3|6
1653620700000|2022-05-27 03:05:00|750.3|749.7|750.2|749.6|750.5|749.9|750.2|749.6|44
1653621000000|2022-05-27 03:10:00|750.3|749.7|750.2|749.6|750.3|749.7|750|749.4|16
1653621300000|2022-05-27 03:15:00|750.5|749.9|750.3|749.7|750.5|749.9|750.2|749.6|17
1653621600000|2022-05-27 03:20:00|750.4|749.8|749.6|749|750.4|749.8|749.6|749|130
1653621900000|2022-05-27 03:25:00|749.7|749.1|749.8|749.2|749.9|749.3|749.7|749.1|5
1653622200000|2022-05-27 03:30:00|||||||||1
1653622500000|2022-05-27 03:35:00|||||||||4
1653622800000|2022-05-27 03:40:00|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|6
1653623100000|2022-05-27 03:45:00|750|749.4|750|749.4|750|749.4|750|749.4|6
1653623400000|2022-05-27 03:50:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|9
1653623700000|2022-05-27 03:55:00|750.2|749.6|750.1|749.5|750.3|749.7|750.1|749.5|11
1653624000000|2022-05-27 04:00:00|750.3|749.7|750.3|749.7|750.5|749.9|750.3|749.7|27
1653624300000|2022-05-27 04:05:00|750.4|749.8|750.3|749.7|750.4|749.8|750.3|749.7|14
1653624600000|2022-05-27 04:10:00|750.1|749.5|750.5|749.9|750.5|749.9|750.1|749.5|32
1653624900000|2022-05-27 04:15:00|750.4|749.8|750.3|749.7|750.5|749.9|750.3|749.7|5
1653625200000|2022-05-27 04:20:00|||||||||5
1653625500000|2022-05-27 04:25:00|750.1|749.5|750.1|749.5|750.3|749.7|750.1|749.5|11
1653625800000|2022-05-27 04:30:00|750.2|749.6|750.4|749.8|750.4|749.8|750|749.4|27
1653626100000|2022-05-27 04:35:00|||||||||3
1653626400000|2022-05-27 04:40:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|6
1653626700000|2022-05-27 04:45:00|750.1|749.5|750|749.4|750.1|749.5|750|749.4|4
1653627000000|2022-05-27 04:50:00|750.1|749.5|750|749.4|750.1|749.5|750|749.4|8
1653627300000|2022-05-27 04:55:00|749.9|749.3|749.9|749.3|749.9|749.3|749.7|749.1|8
1653627600000|2022-05-27 05:00:00|749.8|749.2|749.7|749.1|749.8|749.2|749.5|748.9|68
1653627900000|2022-05-27 05:05:00|749.6|749|749.7|749.1|749.7|749.1|749.3|748.7|30
1653628200000|2022-05-27 05:10:00|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|5
1653628500000|2022-05-27 05:15:00|750|749.4|750.2|749.6|750.2|749.6|750|749.4|24
1653628800000|2022-05-27 05:20:00|750|749.4|750|749.4|750.1|749.5|750|749.4|12
1653629100000|2022-05-27 05:25:00|750.2|749.6|750.4|749.8|750.4|749.8|750|749.4|25
1653629400000|2022-05-27 05:30:00|750.3|749.7|749.9|749.3|750.3|749.7|749.9|749.3|26
1653629700000|2022-05-27 05:35:00|750|749.4|750.2|749.6|750.4|749.8|750|749.4|9
1653630000000|2022-05-27 05:40:00|750.3|749.7|750.4|749.8|750.5|749.9|750.2|749.6|10
1653630300000|2022-05-27 05:45:00|750.5|749.9|750.2|749.6|750.5|749.9|750.2|749.6|14
1653630600000|2022-05-27 05:50:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|6
1653630900000|2022-05-27 05:55:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|14
1653631200000|2022-05-27 06:00:00|750.3|749.7|750.5|749.9|750.5|749.9|750|749.4|35
1653631500000|2022-05-27 06:05:00|750.4|749.8|750|749.4|750.5|749.9|750|749.4|15
1653631800000|2022-05-27 06:10:00|750.2|749.6|750.2|749.6|750.5|749.9|750|749.4|17
1653632100000|2022-05-27 06:15:00|750.1|749.5|750.3|749.7|750.5|749.9|750|749.4|7
1653632400000|2022-05-27 06:20:00|750.2|749.6|750.2|749.6|750.3|749.7|750.2|749.6|7
1653632700000|2022-05-27 06:25:00|750|749.4|750.6|750|750.6|750|750|749.4|36
1653633000000|2022-05-27 06:30:00|750.5|749.9|751|750.4|751.2|750.6|750.5|749.9|58
1653633300000|2022-05-27 06:35:00|751.1|750.5|750.2|749.6|751.1|750.5|750.2|749.6|24
1653633600000|2022-05-27 06:40:00|750.1|749.5|750|749.4|750.2|749.6|749.5|748.9|45
1653633900000|2022-05-27 06:45:00|750.1|749.5|750.2|749.6|750.3|749.7|750|749.4|15
1653634200000|2022-05-27 06:50:00|750.3|749.7|750.5|749.9|750.7|750.1|750.3|749.7|1
1653634500000|2022-05-27 06:55:00|750.4|749.8|750.1|749.5|750.5|749.9|750|749.4|16
1653634800000|2022-05-27 07:00:00|749.5|748.9|749.7|749.1|749.7|749.1|748.9|748.3|53
1653635100000|2022-05-27 07:05:00|749.9|749.3|749.8|749.2|749.9|749.3|749.7|749.1|26
1653635400000|2022-05-27 07:10:00|749.9|749.3|750.3|749.7|750.5|749.9|749.9|749.3|46
1653635700000|2022-05-27 07:15:00|750.1|749.5|749.9|749.3|750.3|749.7|749.5|748.9|14
1653636000000|2022-05-27 07:20:00|750|749.4|750.1|749.5|750.6|750|750|749.4|27
1653636300000|2022-05-27 07:25:00|750.3|749.7|750.7|750.1|750.9|750.3|750.1|749.5|21
1653636600000|2022-05-27 07:30:00|750.8|750.2|750.3|749.7|751.3|750.7|750.3|749.7|25
1653636900000|2022-05-27 07:35:00|750.1|749.5|750.1|749.5|750.4|749.8|750|749.4|12
1653637200000|2022-05-27 07:40:00|750.3|749.7|750.4|749.8|750.4|749.8|749.8|749.2|21
1653637500000|2022-05-27 07:45:00|750.5|749.9|751.2|750.6|751.6|751|750.2|749.6|69
1653637800000|2022-05-27 07:50:00|751.1|750.5|750.7|750.1|751.1|750.5|750.7|750.1|20
1653638100000|2022-05-27 07:55:00|750.6|750|751|750.4|751|750.4|750.5|749.9|20
1653638400000|2022-05-27 08:00:00|751.1|750.5|750.5|749.9|751.1|750.5|750.3|749.7|32
1653638700000|2022-05-27 08:05:00|750.4|749.8|750.5|749.9|750.7|750.1|750.1|749.5|33
1653639000000|2022-05-27 08:10:00|750.4|749.8|750.1|749.5|750.6|750|750.1|749.5|25
1653639300000|2022-05-27 08:15:00|750.2|749.6|748.9|748.3|750.2|749.6|748.9|748.3|47
1653639600000|2022-05-27 08:20:00|749|748.4|749.7|749.1|749.7|749.1|748.9|748.3|25
1653639900000|2022-05-27 08:25:00|749.6|749|749.9|749.3|749.9|749.3|749.6|749|10
1653640200000|2022-05-27 08:30:00|749.8|749.2|750.4|749.8|750.5|749.9|749.7|749.1|21
1653640500000|2022-05-27 08:35:00|750.3|749.7|749.9|749.3|750.7|750.1|749.9|749.3|35
1653640800000|2022-05-27 08:40:00|750.1|749.5|750|749.4|750.1|749.5|749.7|749.1|9
1653641100000|2022-05-27 08:45:00|750.2|749.6|751.2|750.6|751.6|751|750.2|749.6|67
1653641400000|2022-05-27 08:50:00|751.1|750.5|751|750.4|751.2|750.6|750.5|749.9|19
1653641700000|2022-05-27 08:55:00|751.1|750.5|752|751.4|752|751.4|750.8|750.2|34
1653642000000|2022-05-27 09:00:00|751.9|751.3|750.7|750.1|752|751.4|750.5|749.9|24
1653642300000|2022-05-27 09:05:00|751.2|750.6|751.5|750.9|752|751.4|751.2|750.6|62
1653642600000|2022-05-27 09:10:00|751.7|751.1|750.8|750.2|751.7|751.1|750.8|750.2|26
1653642900000|2022-05-27 09:15:00|751.1|750.5|752|751.4|752|751.4|751.1|750.5|25
1653643200000|2022-05-27 09:20:00|751.6|751|752.1|751.5|752.6|752|751.5|750.9|40
1653643500000|2022-05-27 09:25:00|752|751.4|752|751.4|752.3|751.7|751.8|751.2|22
1653643800000|2022-05-27 09:30:00|752.1|751.5|752.5|751.9|752.9|752.3|752.1|751.5|92
1653644100000|2022-05-27 09:35:00|752.6|752|753.1|752.5|753.3|752.7|752.6|752|99
1653644400000|2022-05-27 09:40:00|753.3|752.7|753.3|752.7|753.6|753|753.1|752.5|24
1653644700000|2022-05-27 09:45:00|753.4|752.8|753.3|752.7|753.5|752.9|752.7|752.1|36
1653645000000|2022-05-27 09:50:00|753.1|752.5|753.6|753|753.6|753|752.7|752.1|52
1653645300000|2022-05-27 09:55:00|753.5|752.9|752.6|752|753.6|753|752.4|751.8|53
1653645600000|2022-05-27 10:00:00|752.7|752.1|752.3|751.7|752.7|752.1|752.2|751.6|42
1653645900000|2022-05-27 10:05:00|752.2|751.6|751.8|751.2|752.3|751.7|751.8|751.2|28
1653646200000|2022-05-27 10:10:00|752|751.4|751.6|751|752|751.4|751.4|750.8|20
1653646500000|2022-05-27 10:15:00|751.5|750.9|751.4|750.8|751.6|751|751.2|750.6|34
1653646800000|2022-05-27 10:20:00|751.3|750.7|751.4|750.8|751.6|751|751.3|750.7|20
1653647100000|2022-05-27 10:25:00|751.5|750.9|751.6|751|751.6|751|751.2|750.6|26
1653647400000|2022-05-27 10:30:00|751.7|751.1|751.6|751|751.7|751.1|751.6|751|8
1653647700000|2022-05-27 10:35:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|11
1653648000000|2022-05-27 10:40:00|751.4|750.8|751.7|751.1|751.7|751.1|751.4|750.8|17
1653648300000|2022-05-27 10:45:00|751.6|751|749.7|749.1|751.7|751.1|749.4|748.8|126
1653648600000|2022-05-27 10:50:00|750|749.4|748.9|748.3|750.1|749.5|748.7|748.1|96
1653648900000|2022-05-27 10:55:00|748.8|748.2|748.4|747.8|749.2|748.6|748.4|747.8|136
1653649200000|2022-05-27 11:00:00|748.5|747.9|748.9|748.3|748.9|748.3|748.4|747.8|89
1653649500000|2022-05-27 11:05:00|748.8|748.2|748.9|748.3|748.9|748.3|748.4|747.8|36
1653649800000|2022-05-27 11:10:00|748.8|748.2|748.2|747.6|748.9|748.3|748.2|747.6|89
1653650100000|2022-05-27 11:15:00|748.3|747.7|748.3|747.7|748.4|747.8|748|747.4|49
1653650400000|2022-05-27 11:20:00|748.2|747.6|748.7|748.1|748.7|748.1|747.9|747.3|62
1653650700000|2022-05-27 11:25:00|748.6|748|748.5|747.9|748.9|748.3|748.4|747.8|206
1653651000000|2022-05-27 11:30:00|748.4|747.8|748.1|747.5|748.5|747.9|747.9|747.3|297
1653651300000|2022-05-27 11:35:00|747.9|747.3|747.2|746.6|747.9|747.3|746.7|746.1|323
1653651600000|2022-05-27 11:40:00|747.5|746.9|748.7|748.1|749|748.4|747.5|746.9|55
1653651900000|2022-05-27 11:45:00|748.5|747.9|749|748.4|749.2|748.6|748.3|747.7|38
1653652200000|2022-05-27 11:50:00|748.9|748.3|751|750.4|751.5|750.9|748.9|748.3|126
1653652500000|2022-05-27 11:55:00|750.9|750.3|752.1|751.5|752.2|751.6|750.9|750.3|59
1653652800000|2022-05-27 12:00:00|751.8|751.2|752.2|751.6|752.7|752.1|751.8|751.2|141
1653653100000|2022-05-27 12:05:00|752.1|751.5|752.3|751.7|752.5|751.9|751.7|751.1|63
1653653400000|2022-05-27 12:10:00|752.1|751.5|752.1|751.5|752.3|751.7|751.5|750.9|74
1653653700000|2022-05-27 12:15:00|752|751.4|751.3|750.7|752|751.4|751.3|750.7|29
1653654000000|2022-05-27 12:20:00|751.4|750.8|752.3|751.7|752.5|751.9|751.4|750.8|78
1653654300000|2022-05-27 12:25:00|752.1|751.5|753|752.4|753.3|752.7|752.1|751.5|140
1653654600000|2022-05-27 12:30:00|752.9|752.3|752.8|752.2|752.9|752.3|752.1|751.5|133
1653654900000|2022-05-27 12:35:00|752.6|752|752.4|751.8|752.8|752.2|751.9|751.3|153
1653655200000|2022-05-27 12:40:00|752.3|751.7|753.8|753.2|753.9|753.3|751.9|751.3|310
1653658200000|2022-05-27 13:30:00|753.4|752.8|757.7|757.1|759.6|759|753.2|752.6|3066
1653658500000|2022-05-27 13:35:00|757.6|757|757.9|757.3|758.7|758.1|756.6|756|1344
1653658800000|2022-05-27 13:40:00|758.1|757.5|759.5|758.9|759.7|759.1|758.1|757.5|1420
1653659100000|2022-05-27 13:45:00|759.7|759.1|760.6|760|761|760.4|758.2|757.6|1183
1653659400000|2022-05-27 13:50:00|760.7|760.1|758.7|758.1|761.2|760.6|758.7|758.1|1405
1653659700000|2022-05-27 13:55:00|758.6|758|758.5|757.9|759.7|759.1|757.7|757.1|1024
1653660000000|2022-05-27 14:00:00|758|757.4|757.5|756.9|758.6|758|757.5|756.9|1246
1653660300000|2022-05-27 14:05:00|757.7|757.1|758.4|757.8|758.6|758|757.4|756.8|423
1653660600000|2022-05-27 14:10:00|758.6|758|761.3|760.7|761.4|760.8|758.6|758|1146
1653660900000|2022-05-27 14:15:00|761.2|760.6|761.7|761.1|762|761.4|760.6|760|827
1653661200000|2022-05-27 14:20:00|761.5|760.9|760.5|759.9|761.7|761.1|760.2|759.6|764
1653661500000|2022-05-27 14:25:00|760.6|760|761.9|761.3|762.3|761.7|760.6|760|793
1653661800000|2022-05-27 14:30:00|762|761.4|760.3|759.7|762.1|761.5|760.2|759.6|773
1653662100000|2022-05-27 14:35:00|760.4|759.8|761.5|760.9|761.7|761.1|760.4|759.8|500
1653662400000|2022-05-27 14:40:00|761.2|760.6|760.3|759.7|761.3|760.7|759.6|759|725
1653662700000|2022-05-27 14:45:00|760.5|759.9|760.5|759.9|763.1|762.5|760.5|759.9|1187
1653663000000|2022-05-27 14:50:00|760.3|759.7|760.6|760|761.3|760.7|760|759.4|428
1653663300000|2022-05-27 14:55:00|760.7|760.1|759.2|758.6|760.8|760.2|758.7|758.1|499
1653663600000|2022-05-27 15:00:00|759.1|758.5|759.6|759|759.8|759.2|759.1|758.5|435
1653663900000|2022-05-27 15:05:00|759.3|758.7|760.3|759.7|760.5|759.9|759.3|758.7|452
1653664200000|2022-05-27 15:10:00|760.2|759.6|762|761.4|762.3|761.7|760.2|759.6|477
1653664500000|2022-05-27 15:15:00|761.9|761.3|762|761.4|762.7|762.1|761.4|760.8|450
1653664800000|2022-05-27 15:20:00|762.2|761.6|763.1|762.5|763.4|762.8|762.2|761.6|463
1653665100000|2022-05-27 15:25:00|763.2|762.6|762|761.4|763.2|762.6|761.9|761.3|585
1653665400000|2022-05-27 15:30:00|762.1|761.5|761.4|760.8|762.2|761.6|760.8|760.2|625
1653665700000|2022-05-27 15:35:00|761.2|760.6|759.8|759.2|761.7|761.1|759.4|758.8|673
1653666000000|2022-05-27 15:40:00|759.7|759.1|760.3|759.7|760.4|759.8|759.2|758.6|570
1653666300000|2022-05-27 15:45:00|760.4|759.8|760.3|759.7|760.8|760.2|759.4|758.8|465
1653666600000|2022-05-27 15:50:00|760.2|759.6|760.7|760.1|761.2|760.6|760.2|759.6|766
1653666900000|2022-05-27 15:55:00|760.8|760.2|760.4|759.8|761.6|761|759.7|759.1|564
1653667200000|2022-05-27 16:00:00|760.2|759.6|760.3|759.7|761.3|760.7|760.2|759.6|460
1653667500000|2022-05-27 16:05:00|760.5|759.9|761|760.4|761|760.4|760.5|759.9|352
1653667800000|2022-05-27 16:10:00|761.2|760.6|761.2|760.6|761.5|760.9|760.3|759.7|481
1653668100000|2022-05-27 16:15:00|761.4|760.8|762.1|761.5|762.4|761.8|761.4|760.8|852
1653668400000|2022-05-27 16:20:00|762.2|761.6|761.7|761.1|762.2|761.6|761.5|760.9|310
1653668700000|2022-05-27 16:25:00|761.6|761|761.9|761.3|761.9|761.3|761.5|760.9|296
1653669000000|2022-05-27 16:30:00|762.2|761.6|762.4|761.8|762.4|761.8|762|761.4|418
1653669300000|2022-05-27 16:35:00|762.5|761.9|763.9|763.3|764.1|763.5|762.3|761.7|930
1653669600000|2022-05-27 16:40:00|763.8|763.2|762.7|762.1|763.9|763.3|762.5|761.9|917
1653669900000|2022-05-27 16:45:00|762.8|762.2|762.5|761.9|762.9|762.3|761.8|761.2|584
1653670200000|2022-05-27 16:50:00|762.4|761.8|762.5|761.9|762.6|762|762|761.4|466
1653670500000|2022-05-27 16:55:00|762.6|762|762|761.4|762.6|762|761.8|761.2|300
1653670800000|2022-05-27 17:00:00|762.1|761.5|762.1|761.5|762.5|761.9|761.8|761.2|541
1653671100000|2022-05-27 17:05:00|762|761.4|761|760.4|762.3|761.7|761|760.4|507
1653671400000|2022-05-27 17:10:00|761.1|760.5|761.4|760.8|761.9|761.3|761|760.4|629
1653671700000|2022-05-27 17:15:00|761.7|761.1|762.5|761.9|763.5|762.9|761.7|761.1|1622
1653672000000|2022-05-27 17:20:00|762.4|761.8|761.5|760.9|762.7|762.1|761.5|760.9|877
1653672300000|2022-05-27 17:25:00|761.6|761|761.6|761|761.7|761.1|761.1|760.5|746
1653672600000|2022-05-27 17:30:00|761.7|761.1|761.3|760.7|761.9|761.3|761.1|760.5|450
1653672900000|2022-05-27 17:35:00|761.4|760.8|761|760.4|761.4|760.8|760.5|759.9|738
1653673200000|2022-05-27 17:40:00|760.9|760.3|761.3|760.7|761.3|760.7|759.8|759.2|838
1653673500000|2022-05-27 17:45:00|761.5|760.9|761.7|761.1|762|761.4|761.5|760.9|409
1653673800000|2022-05-27 17:50:00|761.6|761|761.6|761|761.7|761.1|760.3|759.7|641
1653674100000|2022-05-27 17:55:00|761.4|760.8|761.6|761|761.6|761|760.9|760.3|572
1653674400000|2022-05-27 18:00:00|761.4|760.8|761.4|760.8|762.2|761.6|761.4|760.8|643
1653674700000|2022-05-27 18:05:00|761.3|760.7|761.9|761.3|762.1|761.5|760.8|760.2|1029
1653675000000|2022-05-27 18:10:00|762|761.4|760.8|760.2|762.1|761.5|760.6|760|2615
1653675300000|2022-05-27 18:15:00|760.5|759.9|760.5|759.5|761|760.4|759.5|758.9|1697
1653955200000|2022-05-31 00:00:00|758.1|757.5|755.5|754.9|758.1|757.5|753.9|753.3|1092
1653955500000|2022-05-31 00:05:00|755.8|755.2|754.9|754.3|756.1|755.5|753.8|753.2|334
1653955800000|2022-05-31 00:10:00|755|754.4|756|755.4|756.1|755.5|753.9|753.3|301
1653956100000|2022-05-31 00:15:00|756.2|755.6|756.4|755.8|756.5|755.9|755.3|754.7|84
1653956400000|2022-05-31 00:20:00|756.3|755.7|755.9|755.3|756.4|755.8|755.7|755.1|50
1653956700000|2022-05-31 00:25:00|756.1|755.5|755.1|754.5|756.1|755.5|754.7|754.1|59
1653957000000|2022-05-31 00:30:00|754.9|754.3|753.7|753.1|754.9|754.3|752.8|752.2|165
1653957300000|2022-05-31 00:35:00|753.6|753|753.2|752.6|753.8|753.2|752.9|752.3|67
1653957600000|2022-05-31 00:40:00|753.4|752.8|753.1|752.5|754|753.4|752.9|752.3|58
1653957900000|2022-05-31 00:45:00|753|752.4|752.7|752.1|753.2|752.6|752.4|751.8|79
1653958200000|2022-05-31 00:50:00|752.8|752.2|752.4|751.8|753|752.4|752|751.4|70
1653958500000|2022-05-31 00:55:00|752.5|751.9|752.5|751.9|752.9|752.3|752.3|751.7|71
1653958800000|2022-05-31 01:00:00|752.6|752|752.3|751.7|752.8|752.2|752.1|751.5|58
1653959100000|2022-05-31 01:05:00|752.6|752|752.5|751.9|752.6|752|752.1|751.5|79
1653959400000|2022-05-31 01:10:00|752.7|752.1|752.7|752.1|752.7|752.1|752.5|751.9|70
1653959700000|2022-05-31 01:15:00|753|752.4|752.8|752.2|753|752.4|752.7|752.1|43
1653960000000|2022-05-31 01:20:00|752.7|752.1|752.8|752.2|753|752.4|752.5|751.9|33
1653960300000|2022-05-31 01:25:00|752.9|752.3|752.6|752|753.2|752.6|752.6|752|59
1653960600000|2022-05-31 01:30:00|752.5|751.9|752.7|752.1|753|752.4|752.5|751.9|39
1653960900000|2022-05-31 01:35:00|752.6|752|752.7|752.1|752.7|752.1|752.2|751.6|62
1653961200000|2022-05-31 01:40:00|752.6|752|752.9|752.3|753|752.4|752.6|752|11
1653961500000|2022-05-31 01:45:00|752.8|752.2|753.3|752.7|753.3|752.7|752.8|752.2|20
1653961800000|2022-05-31 01:50:00|753.2|752.6|753.3|752.7|753.5|752.9|753.1|752.5|32
1653962100000|2022-05-31 01:55:00|753.5|752.9|753.5|752.9|753.7|753.1|753.5|752.9|28
1653962400000|2022-05-31 02:00:00|753.4|752.8|753.7|753.1|753.7|753.1|753.3|752.7|30
1653962700000|2022-05-31 02:05:00|753.6|753|753.8|753.2|753.8|753.2|753.4|752.8|32
1653963000000|2022-05-31 02:10:00|754.1|753.5|753.8|753.2|754.2|753.6|753.7|753.1|63
1653963300000|2022-05-31 02:15:00|753.7|753.1|753.7|753.1|753.9|753.3|753.7|753.1|15
1653963600000|2022-05-31 02:20:00|753.5|752.9|753|752.4|753.5|752.9|752.9|752.3|61
1653963900000|2022-05-31 02:25:00|752.9|752.3|751.4|750.8|753|752.4|751.3|750.7|282
1653964200000|2022-05-31 02:30:00|751.5|750.9|752.3|751.7|752.3|751.7|751.4|750.8|71
1653964500000|2022-05-31 02:35:00|752.2|751.6|752.1|751.5|752.2|751.6|751.9|751.3|10
1653964800000|2022-05-31 02:40:00|752|751.4|752.5|751.9|752.5|751.9|752|751.4|17
1653965100000|2022-05-31 02:45:00|752.3|751.7|752.3|751.7|752.6|752|752.3|751.7|25
1653965400000|2022-05-31 02:50:00|752.5|751.9|752.2|751.6|752.7|752.1|752.1|751.5|28
1653965700000|2022-05-31 02:55:00|752.3|751.7|752.7|752.1|752.7|752.1|752.3|751.7|10
1653966000000|2022-05-31 03:00:00|753|752.4|752.8|752.2|753|752.4|752.8|752.2|20
1653966300000|2022-05-31 03:05:00|753|752.4|752.9|752.3|753|752.4|752.8|752.2|9
1653966600000|2022-05-31 03:10:00|752.8|752.2|753|752.4|753.3|752.7|752.8|752.2|31
1653966900000|2022-05-31 03:15:00|753.1|752.5|753.2|752.6|753.3|752.7|753|752.4|16
1653967200000|2022-05-31 03:20:00|753|752.4|753.2|752.6|753.3|752.7|753|752.4|4
1653967500000|2022-05-31 03:25:00|753.1|752.5|753|752.4|753.1|752.5|752.9|752.3|7
1653967800000|2022-05-31 03:30:00|753.1|752.5|753.2|752.6|753.2|752.6|752.8|752.2|13
1653968100000|2022-05-31 03:35:00|753.1|752.5|753|752.4|753.2|752.6|752.9|752.3|8
1653968400000|2022-05-31 03:40:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|6
1653968700000|2022-05-31 03:45:00|753|752.4|752.8|752.2|753|752.4|752.6|752|15
1653969000000|2022-05-31 03:50:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|1
1653969300000|2022-05-31 03:55:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|18
1653969600000|2022-05-31 04:00:00|752.1|751.5|752.3|751.7|752.3|751.7|752|751.4|38
1653969900000|2022-05-31 04:05:00|752|751.4|752.1|751.5|752.3|751.7|752|751.4|18
1653970200000|2022-05-31 04:10:00|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|11
1653970500000|2022-05-31 04:15:00|752.3|751.7|752.3|751.7|752.3|751.7|752.1|751.5|4
1653970800000|2022-05-31 04:20:00|752.2|751.6|752|751.4|752.3|751.7|751.9|751.3|4
1653971100000|2022-05-31 04:25:00|752.1|751.5|752.2|751.6|752.2|751.6|752|751.4|8
1653971400000|2022-05-31 04:30:00|752.1|751.5|752|751.4|752.2|751.6|752|751.4|1
1653971700000|2022-05-31 04:35:00|||||||||9
1653972000000|2022-05-31 04:40:00|||||||||1
1653972300000|2022-05-31 04:45:00|752.2|751.6|752|751.4|752.2|751.6|752|751.4|10
1653972600000|2022-05-31 04:50:00|||||||||7
1653972900000|2022-05-31 04:55:00|751.9|751.3|752|751.4|752.2|751.6|751.9|751.3|18
1653973200000|2022-05-31 05:00:00|752.2|751.6|752.2|751.6|752.4|751.8|752.2|751.6|13
1653973500000|2022-05-31 05:05:00|||||||||3
1653973800000|2022-05-31 05:10:00|||||||||6
1653974100000|2022-05-31 05:15:00|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|4
1653974400000|2022-05-31 05:20:00|752.1|751.5|752|751.4|752.1|751.5|751.9|751.3|18
1653974700000|2022-05-31 05:25:00|752.1|751.5|752.3|751.7|752.3|751.7|752|751.4|2
1653975000000|2022-05-31 05:30:00|752.2|751.6|752.5|751.9|752.5|751.9|752.2|751.6|17
1653975300000|2022-05-31 05:35:00|||||||||3
1653975600000|2022-05-31 05:40:00|752.4|751.8|752.2|751.6|752.7|752.1|752.2|751.6|5
1653975900000|2022-05-31 05:45:00|752|751.4|752.1|751.5|752.2|751.6|752|751.4|4
1653976200000|2022-05-31 05:50:00|752.2|751.6|752.7|752.1|752.7|752.1|752.2|751.6|22
1653976500000|2022-05-31 05:55:00|752.6|752|752.7|752.1|752.7|752.1|752.5|751.9|3
1653976800000|2022-05-31 06:00:00|752.5|751.9|753.2|752.6|753.2|752.6|752.5|751.9|36
1653977100000|2022-05-31 06:05:00|753|752.4|753|752.4|753|752.4|752.5|751.9|21
1653977400000|2022-05-31 06:10:00|752.9|752.3|752.7|752.1|753|752.4|752.7|752.1|13
1653977700000|2022-05-31 06:15:00|752.8|752.2|752.7|752.1|753|752.4|752.5|751.9|26
1653978000000|2022-05-31 06:20:00|752.9|752.3|754|753.4|754.1|753.5|752.9|752.3|63
1653978300000|2022-05-31 06:25:00|754.1|753.5|754.4|753.8|755|754.4|754.1|753.5|47
1653978600000|2022-05-31 06:30:00|754.5|753.9|755|754.4|755|754.4|754.4|753.8|16
1653978900000|2022-05-31 06:35:00|754.7|754.1|754.5|753.9|754.8|754.2|754.4|753.8|32
1653979200000|2022-05-31 06:40:00|754.4|753.8|754.2|753.6|754.5|753.9|754|753.4|13
1653979500000|2022-05-31 06:45:00|754|753.4|754|753.4|754.3|753.7|753.9|753.3|12
1653979800000|2022-05-31 06:50:00|754.1|753.5|753.9|753.3|754.2|753.6|753.7|753.1|18
1653980100000|2022-05-31 06:55:00|754|753.4|753.7|753.1|754|753.4|753.6|753|15
1653980400000|2022-05-31 07:00:00|753.6|753|753.3|752.7|753.6|753|752.9|752.3|50
1653980700000|2022-05-31 07:05:00|753.1|752.5|752.9|752.3|753.2|752.6|752.8|752.2|71
1653981000000|2022-05-31 07:10:00|752.8|752.2|753.4|752.8|753.4|752.8|752.5|751.9|86
1653981300000|2022-05-31 07:15:00|753.5|752.9|753.5|752.9|754.1|753.5|753.5|752.9|36
1653981600000|2022-05-31 07:20:00|753.4|752.8|754.2|753.6|754.2|753.6|753.4|752.8|5
1653981900000|2022-05-31 07:25:00|754.3|753.7|754.7|754.1|755.1|754.5|754.2|753.6|48
1653982200000|2022-05-31 07:30:00|754.8|754.2|755.3|754.7|755.4|754.8|754.7|754.1|32
1653982500000|2022-05-31 07:35:00|755.2|754.6|755.3|754.7|755.5|754.9|755.2|754.6|12
1653982800000|2022-05-31 07:40:00|755.4|754.8|756|755.4|756|755.4|755.4|754.8|29
1653983100000|2022-05-31 07:45:00|756.2|755.6|757.1|756.5|757.1|756.5|756|755.4|96
1653983400000|2022-05-31 07:50:00|757|756.4|757.3|756.7|757.4|756.8|756.7|756.1|119
1653983700000|2022-05-31 07:55:00|757.4|756.8|756.7|756.1|757.5|756.9|756.7|756.1|34
1653984000000|2022-05-31 08:00:00|756.4|755.8|756.4|755.8|756.7|756.1|755.9|755.3|52
1653984300000|2022-05-31 08:05:00|756.3|755.7|756.1|755.5|756.4|755.8|755.7|755.1|114
1653984600000|2022-05-31 08:10:00|756|755.4|755.6|755|756|755.4|755.6|755|85
1653984900000|2022-05-31 08:15:00|755.5|754.9|756.2|755.6|756.3|755.7|755.4|754.8|69
1653985200000|2022-05-31 08:20:00|756.3|755.7|755.7|755.1|756.5|755.9|755.7|755.1|86
1653985500000|2022-05-31 08:25:00|755.6|755|754.6|754|755.7|755.1|754.3|753.7|69
1653985800000|2022-05-31 08:30:00|754.7|754.1|754.6|754|754.9|754.3|754.3|753.7|49
1653986100000|2022-05-31 08:35:00|754.7|754.1|755.4|754.8|755.4|754.8|754.2|753.6|78
1653986400000|2022-05-31 08:40:00|755.2|754.6|755.8|755.2|755.8|755.2|755.2|754.6|21
1653986700000|2022-05-31 08:45:00|755.7|755.1|755.4|754.8|755.8|755.2|755.3|754.7|41
1653987000000|2022-05-31 08:50:00|755.3|754.7|756.1|755.5|756.1|755.5|754.8|754.2|48
1653987300000|2022-05-31 08:55:00|756|755.4|756.3|755.7|756.5|755.9|755.8|755.2|24
1653987600000|2022-05-31 09:00:00|756|755.4|756.5|755.9|756.7|756.1|755.9|755.3|60
1653987900000|2022-05-31 09:05:00|756.3|755.7|756.8|756.2|756.9|756.3|756.3|755.7|37
1653988200000|2022-05-31 09:10:00|756.7|756.1|756.6|756|756.8|756.2|756.4|755.8|25
1653988500000|2022-05-31 09:15:00|756.4|755.8|755.9|755.3|756.6|756|755.8|755.2|14
1653988800000|2022-05-31 09:20:00|755.8|755.2|756.1|755.5|756.6|756|755.8|755.2|37
1653989100000|2022-05-31 09:25:00|756.2|755.6|756.2|755.6|756.5|755.9|755.9|755.3|78
1653989400000|2022-05-31 09:30:00|756.3|755.7|756.2|755.6|756.9|756.3|756.2|755.6|54
1653989700000|2022-05-31 09:35:00|756.1|755.5|756.4|755.8|756.5|755.9|755.9|755.3|77
1653990000000|2022-05-31 09:40:00|756.8|756.2|757.3|756.7|757.4|756.8|756.7|756.1|28
1653990300000|2022-05-31 09:45:00|757.2|756.6|757|756.4|757.4|756.8|757|756.4|20
1653990600000|2022-05-31 09:50:00|756.8|756.2|756.7|756.1|757.2|756.6|756.5|755.9|27
1653990900000|2022-05-31 09:55:00|756.5|755.9|756.2|755.6|757|756.4|756|755.4|50
1653991200000|2022-05-31 10:00:00|756|755.4|756.4|755.8|756.4|755.8|755.9|755.3|15
1653991500000|2022-05-31 10:05:00|756.3|755.7|756.5|755.9|756.5|755.9|755.8|755.2|35
1653991800000|2022-05-31 10:10:00|756.4|755.8|756.3|755.7|756.6|756|756.3|755.7|21
1653992100000|2022-05-31 10:15:00|756.5|755.9|756.3|755.7|756.6|756|756.1|755.5|35
1653992400000|2022-05-31 10:20:00|756.2|755.6|756.3|755.7|756.5|755.9|756.1|755.5|32
1653992700000|2022-05-31 10:25:00|756.5|755.9|756.4|755.8|756.6|756|756.3|755.7|30
1653993000000|2022-05-31 10:30:00|756.5|755.9|756|755.4|756.5|755.9|755.8|755.2|53
1653993300000|2022-05-31 10:35:00|755.9|755.3|755.8|755.2|756|755.4|755.8|755.2|37
1653993600000|2022-05-31 10:40:00|754.9|754.3|754.1|753.5|755.6|755|754.1|753.5|90
1653993900000|2022-05-31 10:45:00|754.2|753.6|754.1|753.5|754.4|753.8|753.2|752.6|61
1653994200000|2022-05-31 10:50:00|754.2|753.6|754.3|753.7|754.7|754.1|754.1|753.5|126
1653994500000|2022-05-31 10:55:00|754.5|753.9|755|754.4|755|754.4|754.5|753.9|29
1653994800000|2022-05-31 11:00:00|754.9|754.3|754.8|754.2|755|754.4|754.7|754.1|36
1653995100000|2022-05-31 11:05:00|754.9|754.3|754.5|753.9|755.3|754.7|754.3|753.7|23
1653995400000|2022-05-31 11:10:00|754.6|754|754.1|753.5|754.9|754.3|753.8|753.2|41
1653995700000|2022-05-31 11:15:00|754.2|753.6|754|753.4|754.2|753.6|753.5|752.9|30
1653996000000|2022-05-31 11:20:00|753.9|753.3|754.3|753.7|754.3|753.7|753.6|753|89
1653996300000|2022-05-31 11:25:00|754.4|753.8|754.4|753.8|754.6|754|754.2|753.6|51
1653996600000|2022-05-31 11:30:00|754.3|753.7|753.4|752.8|754.3|753.7|753.4|752.8|45
1653996900000|2022-05-31 11:35:00|753.8|753.2|753.9|753.3|753.9|753.3|753|752.4|76
1653997200000|2022-05-31 11:40:00|753.8|753.2|754.3|753.7|754.3|753.7|753.7|753.1|57
1653997500000|2022-05-31 11:45:00|754.2|753.6|754.2|753.6|754.6|754|753.8|753.2|29
1653997800000|2022-05-31 11:50:00|754.1|753.5|754|753.4|754.3|753.7|753.2|752.6|100
1653998100000|2022-05-31 11:55:00|753.9|753.3|754.3|753.7|754.3|753.7|753.7|753.1|68
1653998400000|2022-05-31 12:00:00|754.2|753.6|753.9|753.3|754.5|753.9|753.8|753.2|67
1653998700000|2022-05-31 12:05:00|753.8|753.2|754.4|753.8|754.7|754.1|753.3|752.7|97
1653999000000|2022-05-31 12:10:00|754.3|753.7|754.2|753.6|754.9|754.3|754.1|753.5|40
1653999300000|2022-05-31 12:15:00|754|753.4|754.6|754|754.8|754.2|753.8|753.2|132
1653999600000|2022-05-31 12:20:00|754.5|753.9|753.4|752.8|754.7|754.1|753.4|752.8|129
1653999900000|2022-05-31 12:25:00|753.3|752.7|753.3|752.7|753.8|753.2|753.2|752.4|193
1654000200000|2022-05-31 12:30:00|753.6|753|753.2|752.6|754.1|753.5|753|752.4|108
1654000500000|2022-05-31 12:35:00|753.1|752.5|753|752.4|753.6|753|753|752.4|148
1654000800000|2022-05-31 12:40:00|753.4|752.8|753.2|752.6|753.6|753|752.9|752.3|117
1654003800000|2022-05-31 13:30:00|752.8|752.2|753.7|753.1|757.3|756.7|751.5|750.9|2635
1654004100000|2022-05-31 13:35:00|753.6|753|749.7|749.1|753.6|753|749.3|748.7|1452
1654004400000|2022-05-31 13:40:00|749.8|749.2|749.9|749.3|750.2|749.6|747.8|747.2|1898
1654004700000|2022-05-31 13:45:00|749.8|749.2|748.2|747.6|750.3|749.7|746|745.4|1754
1654005000000|2022-05-31 13:50:00|748.3|747.7|748.2|747.6|748.7|748.1|746.4|745.8|1230
1654005300000|2022-05-31 13:55:00|748.1|747.5|746|745.4|748.1|747.5|746|745.4|1360
1654005600000|2022-05-31 14:00:00|745.9|745.3|745.8|745.2|746|745.4|744.6|744|1197
1654005900000|2022-05-31 14:05:00|746.3|745.7|748.3|747.7|748.7|748.1|746.2|745.6|1048
1654006200000|2022-05-31 14:10:00|748.2|747.6|750.5|749.9|750.8|750.2|748|747.4|1123
1654006500000|2022-05-31 14:15:00|750.3|749.7|751.1|750.5|752.1|751.5|750.1|749.5|1418
1654006800000|2022-05-31 14:20:00|751.2|750.6|750.6|750|751.6|751|749.6|749|1026
1654007100000|2022-05-31 14:25:00|751.1|750.5|750.2|749.6|751.6|751|749.9|749.3|536
1654007400000|2022-05-31 14:30:00|750.1|749.5|750.4|749.8|751.8|751.2|749.8|749.2|601
1654007700000|2022-05-31 14:35:00|750.5|749.9|750.1|749.5|752|751.4|750.1|749.5|613
1654008000000|2022-05-31 14:40:00|750|749.4|749.4|748.8|750|749.4|748.6|748|597
1654008300000|2022-05-31 14:45:00|749.2|748.6|748.7|748.1|750.1|749.5|748.5|747.9|588
1654008600000|2022-05-31 14:50:00|748.6|748|747.9|747.3|748.7|748.1|747.9|747.3|777
1654008900000|2022-05-31 14:55:00|747.7|747.1|745.7|745.1|747.9|747.3|745.2|744.6|1624
1654009200000|2022-05-31 15:00:00|745.6|745|744.2|743.6|745.6|745|743.4|742.8|1271
1654009500000|2022-05-31 15:05:00|744.1|743.5|743.1|742.5|744.2|743.6|742|741.4|1629
1654009800000|2022-05-31 15:10:00|742.9|742.3|741.1|740.5|743.4|742.8|740.1|739.5|1745
1654010100000|2022-05-31 15:15:00|741|740.4|738.3|737.7|741.4|740.8|738.3|737.7|1802
1654010400000|2022-05-31 15:20:00|738.4|737.8|736|735.4|738.5|737.9|736|735.4|2122
1654010700000|2022-05-31 15:25:00|736.1|735.5|737.6|737|738.6|738|736|735.4|1311
1654011000000|2022-05-31 15:30:00|737.8|737.2|739|738.4|739.5|738.9|737.3|736.7|1545
1654011300000|2022-05-31 15:35:00|739.3|738.7|740.6|740|741.7|741.1|739|738.4|1824
1654011600000|2022-05-31 15:40:00|740.4|739.8|737.9|737.3|740.7|740.1|737.4|736.8|1718
1654011900000|2022-05-31 15:45:00|738.1|737.5|740.2|739.6|740.2|739.6|738.1|737.5|739
1654012200000|2022-05-31 15:50:00|740.1|739.5|737.7|737.1|740.1|739.5|737|736.4|1161
1654012500000|2022-05-31 15:55:00|737.5|736.9|738.1|737.5|738.7|738.1|737.3|736.7|1759
1654012800000|2022-05-31 16:00:00|738.2|737.6|738.5|737.9|739.2|738.6|738.1|737.5|1363
1654013100000|2022-05-31 16:05:00|738.4|737.8|737.4|736.8|738.4|737.8|737|736.4|1443
1654013400000|2022-05-31 16:10:00|737.5|736.9|737.7|737.1|738.1|737.5|737.1|736.5|1287
1654013700000|2022-05-31 16:15:00|737.6|737|738.1|737.5|738.1|737.5|737.1|736.5|719
1654014000000|2022-05-31 16:20:00|737.9|737.3|737.5|736.9|738.6|738|737.5|736.9|649
1654014300000|2022-05-31 16:25:00|737.7|737.1|737.5|736.9|738.3|737.7|736.5|735.9|1573
1654014600000|2022-05-31 16:30:00|737.4|736.8|738.2|737.6|738.8|738.2|736.6|736|907
1654014900000|2022-05-31 16:35:00|738|737.4|737.5|736.9|738|737.4|736.4|735.8|1139
1654015200000|2022-05-31 16:40:00|737.4|736.8|735|734.4|737.5|736.9|735|734.4|1396
1654015500000|2022-05-31 16:45:00|734.9|734.3|734.8|734.2|735|734.4|734.5|733.9|1140
1654015800000|2022-05-31 16:50:00|734.7|734.1|734.1|733.5|734.8|734.2|734|733.4|1023
1654016100000|2022-05-31 16:55:00|734.2|733.6|737.4|736.8|738.1|737.5|733.3|732.7|1203
1654016400000|2022-05-31 17:00:00|737.3|736.7|736.9|736.3|737.3|736.7|736.4|735.8|1082
1654016700000|2022-05-31 17:05:00|736.8|736.2|735.5|734.9|737.1|736.5|734.8|734.2|1292
1654017000000|2022-05-31 17:10:00|735.8|735.2|734.7|734.1|736.6|736|734.4|733.8|1431
1654017300000|2022-05-31 17:15:00|734.6|734|734.8|734.2|735.5|734.9|733.7|733.1|886
1654017600000|2022-05-31 17:20:00|734.9|734.3|734.5|733.9|735.2|734.6|734.3|733.7|1172
1654017900000|2022-05-31 17:25:00|734.4|733.8|735.1|734.5|735.4|734.8|733.9|733.3|748
1654018200000|2022-05-31 17:30:00|735|734.4|736|735.4|736.2|735.6|734.8|734.2|829
1654018500000|2022-05-31 17:35:00|735.8|735.2|735.2|734.6|736.2|735.6|734.6|734|1306
1654018800000|2022-05-31 17:40:00|735.4|734.8|732.9|732.3|735.7|735.1|732.9|732.3|1153
1654019100000|2022-05-31 17:45:00|732.8|732.2|733.7|733.1|733.8|733.2|732.6|732|977
1654019400000|2022-05-31 17:50:00|733.8|733.2|733.9|733.3|735.5|734.9|733.6|733|1537
1654019700000|2022-05-31 17:55:00|734.1|733.5|733.6|733|734.7|734.1|733.1|732.5|891
1654020000000|2022-05-31 18:00:00|733.7|733.1|733.8|733.2|734.1|733.5|731.8|731.2|1739
1654020300000|2022-05-31 18:05:00|733.7|733.1|732.3|731.7|733.8|733.2|732.2|731.6|2318
1654020600000|2022-05-31 18:10:00|732.2|731.6|737.8|737.2|738.4|737.8|732.1|731.5|5502
1654020900000|2022-05-31 18:15:00|737.3|736.7|736.9|735.9|737.9|737.3|735.8|735.2|2125
1654041600000|2022-06-01 00:00:00|738.7|738.1|737.2|736.6|739.4|738.6|736|735.4|962
1654041900000|2022-06-01 00:05:00|737.3|736.7|736.1|735.5|737.6|737|735.7|735.1|214
1654042200000|2022-06-01 00:10:00|736.4|735.8|735.5|734.9|736.4|735.8|735|734.4|192
1654042500000|2022-06-01 00:15:00|735.4|734.8|735.8|735.2|736.3|735.7|734.8|734.2|149
1654042800000|2022-06-01 00:20:00|735.7|735.1|735.8|735.2|736.1|735.5|735.3|734.7|64
1654043100000|2022-06-01 00:25:00|735.7|735.1|735.2|734.6|735.8|735.2|734.9|734.3|41
1654043400000|2022-06-01 00:30:00|735.1|734.5|734.3|733.7|735.1|734.5|734.1|733.5|173
1654043700000|2022-06-01 00:35:00|734.4|733.8|734.9|734.3|735.3|734.7|734.4|733.8|55
1654044000000|2022-06-01 00:40:00|735|734.4|735.1|734.5|735.3|734.7|735|734.4|25
1654044300000|2022-06-01 00:45:00|735.3|734.7|735.1|734.5|735.3|734.7|735.1|734.5|22
1654044600000|2022-06-01 00:50:00|735|734.4|735.1|734.5|735.3|734.7|735|734.4|35
1654044900000|2022-06-01 00:55:00|735.3|734.7|735.3|734.7|735.3|734.7|735.1|734.5|30
1654045200000|2022-06-01 01:00:00|735.4|734.8|735.4|734.8|735.5|734.9|734.8|734.2|81
1654045500000|2022-06-01 01:05:00|735.3|734.7|734.6|734|735.3|734.7|734.3|733.7|28
1654045800000|2022-06-01 01:10:00|734.5|733.9|734.7|734.1|735.1|734.5|734.5|733.9|69
1654046100000|2022-06-01 01:15:00|734.4|733.8|735.1|734.5|735.3|734.7|734.4|733.8|219
1654046400000|2022-06-01 01:20:00|735.2|734.6|734.6|734|735.2|734.6|734.6|734|23
1654046700000|2022-06-01 01:25:00|734.7|734.1|735.2|734.6|735.2|734.6|734.5|733.9|17
1654047000000|2022-06-01 01:30:00|734.9|734.3|734.7|734.1|735.1|734.5|734.6|734|39
1654047300000|2022-06-01 01:35:00|734.6|734|734.6|734|734.6|734|734.4|733.8|3
1654047600000|2022-06-01 01:40:00|734.7|734.1|733.9|733.3|734.7|734.1|733.8|733.2|44
1654047900000|2022-06-01 01:45:00|734|733.4|734.2|733.6|734.2|733.6|733.6|733|79
1654048200000|2022-06-01 01:50:00|734.3|733.7|734.2|733.6|734.4|733.8|734|733.4|25
1654048500000|2022-06-01 01:55:00|734.3|733.7|734.1|733.5|734.5|733.9|734.1|733.5|18
1654048800000|2022-06-01 02:00:00|734.2|733.6|734.4|733.8|734.4|733.8|734|733.4|19
1654049100000|2022-06-01 02:05:00|734.5|733.9|734.2|733.6|734.7|734.1|734.1|733.5|13
1654049400000|2022-06-01 02:10:00|734.3|733.7|734.2|733.6|734.3|733.7|734.2|733.6|48
1654049700000|2022-06-01 02:15:00|734.3|733.7|733.7|733.1|734.3|733.7|733.6|733|53
1654050000000|2022-06-01 02:20:00|733.8|733.2|734|733.4|734.1|733.5|733.8|733.2|15
1654050300000|2022-06-01 02:25:00|734.2|733.6|733.9|733.3|734.2|733.6|733.9|733.3|38
1654050600000|2022-06-01 02:30:00|733.8|733.2|734|733.4|734.5|733.9|733.8|733.2|115
1654050900000|2022-06-01 02:35:00|733.9|733.3|734.4|733.8|734.5|733.9|733.9|733.3|31
1654051200000|2022-06-01 02:40:00|734.2|733.6|734.3|733.7|734.4|733.8|734.2|733.6|10
1654051500000|2022-06-01 02:45:00|734.4|733.8|734.3|733.7|734.5|733.9|734.3|733.7|14
1654051800000|2022-06-01 02:50:00|734.2|733.6|734.4|733.8|734.4|733.8|734.2|733.6|18
1654052100000|2022-06-01 02:55:00|734.5|733.9|734.7|734.1|734.9|734.3|734.5|733.9|16
1654052400000|2022-06-01 03:00:00|734.6|734|734.8|734.2|734.8|734.2|734.5|733.9|9
1654052700000|2022-06-01 03:05:00|734.7|734.1|734.8|734.2|734.9|734.3|734.5|733.9|17
1654053000000|2022-06-01 03:10:00|734.9|734.3|734.1|733.5|734.9|734.3|734.1|733.5|23
1654053300000|2022-06-01 03:15:00|734.2|733.6|734.2|733.6|734.4|733.8|734|733.4|18
1654053600000|2022-06-01 03:20:00|734.3|733.7|734|733.4|734.3|733.7|734|733.4|18
1654053900000|2022-06-01 03:25:00|733.9|733.3|733.9|733.3|734.1|733.5|733.7|733.1|22
1654054200000|2022-06-01 03:30:00|734|733.4|733.9|733.3|734|733.4|733.9|733.3|17
1654054500000|2022-06-01 03:35:00|733.7|733.1|733.7|733.1|734|733.4|733.6|733|37
1654054800000|2022-06-01 03:40:00|733.8|733.2|733.7|733.1|733.8|733.2|733.6|733|13
1654055100000|2022-06-01 03:45:00|733.5|732.9|733.6|733|733.7|733.1|733.5|732.9|7
1654055400000|2022-06-01 03:50:00|733.5|732.9|733.5|732.9|733.5|732.9|733.3|732.7|22
1654055700000|2022-06-01 03:55:00|733.6|733|733.5|732.9|733.6|733|733.4|732.8|12
1654056000000|2022-06-01 04:00:00|733.6|733|733.7|733.1|733.7|733.1|733.4|732.8|6
1654056300000|2022-06-01 04:05:00|||||||||9
1654056600000|2022-06-01 04:10:00|733.5|732.9|733.7|733.1|733.7|733.1|733.5|732.9|8
1654056900000|2022-06-01 04:15:00|||||||||5
1654057200000|2022-06-01 04:20:00|733.6|733|733.7|733.1|733.7|733.1|733.6|733|11
1654057500000|2022-06-01 04:25:00|||||||||10
1654057800000|2022-06-01 04:30:00|733.5|732.9|733|732.4|733.5|732.9|732.7|732.1|57
1654058100000|2022-06-01 04:35:00|733.1|732.5|733.2|732.6|733.2|732.6|732.7|732.1|21
1654058400000|2022-06-01 04:40:00|733.1|732.5|733|732.4|733.2|732.6|733|732.4|10
1654058700000|2022-06-01 04:45:00|732.7|732.1|732.7|732.1|732.9|732.3|732.7|732.1|28
1654059000000|2022-06-01 04:50:00|732.5|731.9|733|732.4|733|732.4|732.5|731.9|30
1654059300000|2022-06-01 04:55:00|733.1|732.5|732.8|732.2|733.2|732.6|732.8|732.2|53
1654059600000|2022-06-01 05:00:00|732.7|732.1|732.9|732.3|732.9|732.3|732.7|732.1|29
1654059900000|2022-06-01 05:05:00|733.1|732.5|732.9|732.3|733.1|732.5|732.8|732.2|34
1654060200000|2022-06-01 05:10:00|732.8|732.2|732.7|732.1|732.8|732.2|732.7|732.1|18
1654060500000|2022-06-01 05:15:00|732.5|731.9|732.6|732|733|732.4|732.5|731.9|35
1654060800000|2022-06-01 05:20:00|732.5|731.9|731.7|731.1|732.6|732|731.3|730.7|102
1654061100000|2022-06-01 05:25:00|731.8|731.2|731.2|730.6|732|731.4|731.2|730.6|23
1654061400000|2022-06-01 05:30:00|731.3|730.7|731.2|730.6|731.3|730.7|730.8|730.2|46
1654061700000|2022-06-01 05:35:00|731.3|730.7|731.7|731.1|731.7|731.1|731.2|730.6|35
1654062000000|2022-06-01 05:40:00|||||||||4
1654062300000|2022-06-01 05:45:00|731.6|731|731.7|731.1|731.7|731.1|731.6|731|3
1654062600000|2022-06-01 05:50:00|731.6|731|731.5|730.9|731.7|731.1|731.5|730.9|14
1654062900000|2022-06-01 05:55:00|731.6|731|731.7|731.1|731.7|731.1|731.5|730.9|3
1654063200000|2022-06-01 06:00:00|731.9|731.3|732.7|732.1|732.7|732.1|731.6|731|47
1654063500000|2022-06-01 06:05:00|732.8|732.2|733.1|732.5|733.5|732.9|732.8|732.2|38
1654063800000|2022-06-01 06:10:00|733.2|732.6|733.2|732.6|733.5|732.9|733.1|732.5|22
1654064100000|2022-06-01 06:15:00|733.1|732.5|732.7|732.1|733.1|732.5|732.6|732|19
1654064400000|2022-06-01 06:20:00|732.8|732.2|733|732.4|733.1|732.5|732.8|732.2|9
1654064700000|2022-06-01 06:25:00|733.1|732.5|733|732.4|733.2|732.6|732.7|732.1|17
1654065000000|2022-06-01 06:30:00|732.9|732.3|732.9|732.3|732.9|732.3|732.7|732.1|14
1654065300000|2022-06-01 06:35:00|733.3|732.7|734.6|734|734.6|734|733.2|732.6|183
1654065600000|2022-06-01 06:40:00|734.5|733.9|734.3|733.7|734.6|734|733.9|733.3|101
1654065900000|2022-06-01 06:45:00|734.1|733.5|734.3|733.7|734.4|733.8|734.1|733.5|11
1654066200000|2022-06-01 06:50:00|734.2|733.6|733.8|733.2|734.2|733.6|733.3|732.7|24
1654066500000|2022-06-01 06:55:00|734|733.4|734.4|733.8|734.5|733.9|733.8|733.2|54
1654066800000|2022-06-01 07:00:00|734.3|733.7|734.1|733.5|734.3|733.7|734|733.4|15
1654067100000|2022-06-01 07:05:00|734|733.4|734.6|734|734.6|734|733.8|733.2|50
1654067400000|2022-06-01 07:10:00|734.7|734.1|736.3|735.7|736.3|735.7|734.7|734.1|195
1654067700000|2022-06-01 07:15:00|736.1|735.5|735.4|734.8|736.1|735.5|735.3|734.7|57
1654068000000|2022-06-01 07:20:00|735.3|734.7|735|734.4|735.5|734.9|734.7|734.1|65
1654068300000|2022-06-01 07:25:00|735.1|734.5|735.2|734.6|735.4|734.8|734.9|734.3|54
1654068600000|2022-06-01 07:30:00|735.4|734.8|735.1|734.5|735.4|734.8|734.6|734|88
1654068900000|2022-06-01 07:35:00|735.2|734.6|735.2|734.6|735.5|734.9|734.9|734.3|53
1654069200000|2022-06-01 07:40:00|735.3|734.7|734.8|734.2|735.3|734.7|734.6|734|26
1654069500000|2022-06-01 07:45:00|734.5|733.9|734.5|733.9|734.6|734|734|733.4|128
1654069800000|2022-06-01 07:50:00|734.6|734|734.5|733.9|734.6|734|734.3|733.7|54
1654070100000|2022-06-01 07:55:00|734.6|734|734.5|733.9|735|734.4|734.2|733.6|76
1654070400000|2022-06-01 08:00:00|734.7|734.1|733.7|733.1|734.7|734.1|733.6|733|78
1654070700000|2022-06-01 08:05:00|733.8|733.2|734.9|734.3|735.2|734.6|733.7|733.1|26
1654071000000|2022-06-01 08:10:00|735|734.4|734.5|733.9|735.2|734.6|734.5|733.9|23
1654071300000|2022-06-01 08:15:00|734.6|734|734.2|733.6|734.6|734|734.2|733.6|35
1654071600000|2022-06-01 08:20:00|734.3|733.7|734.5|733.9|734.6|734|734|733.4|52
1654071900000|2022-06-01 08:25:00|734.6|734|734.2|733.6|734.6|734|734|733.4|18
1654072200000|2022-06-01 08:30:00|734|733.4|733.8|733.2|734.2|733.6|733.5|732.9|33
1654072500000|2022-06-01 08:35:00|733.9|733.3|734.1|733.5|734.2|733.6|733.7|733.1|47
1654072800000|2022-06-01 08:40:00|734.2|733.6|734.3|733.7|734.3|733.7|733.9|733.3|53
1654073100000|2022-06-01 08:45:00|734.4|733.8|734.9|734.3|735.2|734.6|734.4|733.8|51
1654073400000|2022-06-01 08:50:00|734.8|734.2|734.7|734.1|735|734.4|734.4|733.8|24
1654073700000|2022-06-01 08:55:00|734.8|734.2|734.5|733.9|734.8|734.2|734.2|733.6|38
1654074000000|2022-06-01 09:00:00|734.6|734|733.9|733.3|734.8|734.2|733.8|733.2|107
1654074300000|2022-06-01 09:05:00|734|733.4|734.5|733.9|735.1|734.5|733.9|733.3|105
1654074600000|2022-06-01 09:10:00|734.7|734.1|734.9|734.3|735.2|734.6|734.6|734|30
1654074900000|2022-06-01 09:15:00|734.8|734.2|734.5|733.9|734.8|734.2|734.5|733.9|35
1654075200000|2022-06-01 09:20:00|734.4|733.8|734.3|733.7|734.4|733.8|734.1|733.5|16
1654075500000|2022-06-01 09:25:00|734.4|733.8|733.6|733|734.4|733.8|733.6|733|55
1654075800000|2022-06-01 09:30:00|733.4|732.8|733|732.4|733.4|732.8|732.8|732.2|81
1654076100000|2022-06-01 09:35:00|733.1|732.5|733.6|733|733.7|733.1|732.9|732.3|79
1654076400000|2022-06-01 09:40:00|733.7|733.1|733.7|733.1|733.8|733.2|733.4|732.8|20
1654076700000|2022-06-01 09:45:00|733.8|733.2|734.1|733.5|734.1|733.5|733.7|733.1|22
1654077000000|2022-06-01 09:50:00|734.2|733.6|733.6|733|734.2|733.6|733.4|732.8|73
1654077300000|2022-06-01 09:55:00|733.8|733.2|733.8|733.2|733.8|733.2|733.4|732.8|39
1654077600000|2022-06-01 10:00:00|733.7|733.1|732.9|732.3|734.1|733.5|732.9|732.3|21
1654077900000|2022-06-01 10:05:00|732.7|732.1|731.6|731|732.7|732.1|731.6|731|145
1654078200000|2022-06-01 10:10:00|731.7|731.1|732.5|731.9|732.8|732.2|731.6|731|63
1654078500000|2022-06-01 10:15:00|732.6|732|732.5|731.9|733|732.4|732.3|731.7|28
1654078800000|2022-06-01 10:20:00|732.6|732|732.5|731.9|732.9|732.3|732.4|731.8|55
1654079100000|2022-06-01 10:25:00|732.6|732|732.5|731.9|732.8|732.2|732.3|731.7|24
1654079400000|2022-06-01 10:30:00|732.8|732.2|732.8|732.2|733|732.4|732.5|731.9|33
1654079700000|2022-06-01 10:35:00|732.9|732.3|733.8|733.2|734.1|733.5|732.8|732.2|57
1654080000000|2022-06-01 10:40:00|733.7|733.1|733.5|732.9|733.9|733.3|733|732.4|52
1654080300000|2022-06-01 10:45:00|733.8|733.2|734.8|734.2|735.5|734.9|733.8|733.2|121
1654080600000|2022-06-01 10:50:00|734.7|734.1|735.3|734.7|735.3|734.7|734.3|733.7|32
1654080900000|2022-06-01 10:55:00|735.1|734.5|735.3|734.7|736.1|735.5|734.8|734.2|136
1654081200000|2022-06-01 11:00:00|735.2|734.6|735.5|734.9|735.8|735.2|735.2|734.6|100
1654081500000|2022-06-01 11:05:00|735.4|734.8|735.9|735.3|736.3|735.7|735.4|734.8|104
1654081800000|2022-06-01 11:10:00|736|735.4|735.9|735.3|736.3|735.7|735.9|735.3|21
1654082100000|2022-06-01 11:15:00|735.8|735.2|735.4|734.8|735.8|735.2|735.2|734.6|23
1654082400000|2022-06-01 11:20:00|734.9|734.3|735.2|734.6|735.4|734.8|734.7|734.1|39
1654082700000|2022-06-01 11:25:00|735.3|734.7|734.7|734.1|735.7|735.1|734.7|734.1|61
1654083000000|2022-06-01 11:30:00|734.9|734.3|734.9|734.3|735.5|734.9|734.7|734.1|66
1654083300000|2022-06-01 11:35:00|735.1|734.5|735.9|735.3|736.2|735.6|735.1|734.5|112
1654083600000|2022-06-01 11:40:00|736|735.4|736.2|735.6|736.2|735.6|735.5|734.9|61
1654083900000|2022-06-01 11:45:00|736.3|735.7|735.7|735.1|736.5|735.9|735.7|735.1|103
1654084200000|2022-06-01 11:50:00|735.8|735.2|736.4|735.8|736.4|735.8|735.7|735.1|38
1654084500000|2022-06-01 11:55:00|736.3|735.7|736.7|736.1|737.1|736.5|736|735.4|93
1654084800000|2022-06-01 12:00:00|736.8|736.2|737.3|736.7|738|737.4|736.7|736.1|177
1654085100000|2022-06-01 12:05:00|737.5|736.9|737.4|736.8|738.3|737.7|737.2|736.6|130
1654085400000|2022-06-01 12:10:00|737.5|736.9|737.6|737|738.1|737.5|737.1|736.5|214
1654085700000|2022-06-01 12:15:00|737.8|737.2|738.3|737.7|738.4|737.8|737.6|737|119
1654086000000|2022-06-01 12:20:00|738.1|737.5|737.5|736.9|738.2|737.6|737.1|736.5|111
1654086300000|2022-06-01 12:25:00|737.6|737|737.7|737.1|737.9|737.3|737.4|736.8|94
1654086600000|2022-06-01 12:30:00|737.6|737|737.7|737.1|738|737.4|737.3|736.7|142
1654086900000|2022-06-01 12:35:00|737.6|737|737.9|737.3|738.4|737.8|736.9|736.3|185
1654087200000|2022-06-01 12:40:00|737.8|737.2|737.8|737.2|738.4|737.8|737.7|737.1|103
1654090200000|2022-06-01 13:30:00|738.2|737.6|738.3|737.7|739.7|739.1|736.6|736|3023
1654090500000|2022-06-01 13:35:00|738.2|737.6|738.1|737.5|739.9|739.3|737.1|736.5|1473
1654090800000|2022-06-01 13:40:00|738.2|737.6|735.3|734.7|738.6|738|734.4|733.8|1491
1654091100000|2022-06-01 13:45:00|735.4|734.8|734.6|734|735.8|735.2|733.6|733|1578
1654091400000|2022-06-01 13:50:00|734.7|734.1|733.1|732.5|735.1|734.5|732.5|731.9|1187
1654091700000|2022-06-01 13:55:00|733.2|732.6|733.6|733|734.6|734|732.8|732.2|1157
1654092000000|2022-06-01 14:00:00|733.7|733.1|733.2|732.6|733.8|733.2|732.4|731.8|954
1654092300000|2022-06-01 14:05:00|733.3|732.7|732.1|731.5|733.5|732.9|731.7|731.1|1227
1654092600000|2022-06-01 14:10:00|732|731.4|731.8|731.2|733.4|732.8|731|730.4|1674
1654092900000|2022-06-01 14:15:00|732.1|731.5|730|729.4|732.5|731.9|730|729.4|1283
1654093200000|2022-06-01 14:20:00|730.1|729.5|728.7|728.1|730.7|730.1|728.5|727.9|1555
1654093500000|2022-06-01 14:25:00|728.8|728.2|724.4|723.8|728.8|728.2|723.8|723.2|4004
1654093800000|2022-06-01 14:30:00|724.3|723.7|722.3|721.7|725.1|724.5|721.8|721.2|2495
1654094100000|2022-06-01 14:35:00|722.4|721.8|719.2|718.6|722.4|721.8|718.3|717.7|2889
1654094400000|2022-06-01 14:40:00|719.3|718.7|717.6|717|720.2|719.6|716.1|715.5|2357
1654094700000|2022-06-01 14:45:00|717.4|716.8|718.6|718|718.6|718|716.1|715.5|2205
1654095000000|2022-06-01 14:50:00|718.5|717.9|716.3|715.7|719.5|718.9|716.2|715.6|1866
1654095300000|2022-06-01 14:55:00|716.1|715.5|718.5|717.9|718.9|718.3|714.5|713.9|2086
1654095600000|2022-06-01 15:00:00|718.3|717.7|713.8|713.2|718.5|717.9|713|712.4|2116
1654095900000|2022-06-01 15:05:00|713.7|713.1|713.8|713.2|714.7|714.1|711.2|710.6|2459
1654096200000|2022-06-01 15:10:00|713.7|713.1|712.4|711.8|716.5|715.9|712.4|711.8|3099
1654096500000|2022-06-01 15:15:00|712.1|711.5|711.1|710.5|713|712.4|711.1|710.5|1251
1654096800000|2022-06-01 15:20:00|711.2|710.6|708.8|708.2|711.4|710.8|708.2|707.6|2471
1654097100000|2022-06-01 15:25:00|709|708.4|709.9|709.3|709.9|709.3|706.2|705.6|4151
1654097400000|2022-06-01 15:30:00|709.8|709.2|708.1|707.5|710.9|710.3|707|706.4|2768
1654097700000|2022-06-01 15:35:00|708.2|707.6|707.4|706.8|710|709.4|707.2|706.6|1337
1654098000000|2022-06-01 15:40:00|707.5|706.9|705.9|705.3|709|708.4|705.7|705.1|2273
1654098300000|2022-06-01 15:45:00|705.7|705.1|707.8|707.2|708.6|708|705.7|705.1|1868
1654098600000|2022-06-01 15:50:00|708|707.4|710.4|709.8|710.8|710.2|706.9|706.3|2014
1654098900000|2022-06-01 15:55:00|710.5|709.9|709.1|708.5|711.6|711|707.9|707.3|2017
1654099200000|2022-06-01 16:00:00|709.2|708.6|708.9|708.3|710.2|709.6|708.2|707.6|1000
1654099500000|2022-06-01 16:05:00|708.8|708.2|711.3|710.7|712.4|711.8|708.8|708.2|2027
1654099800000|2022-06-01 16:10:00|711.2|710.6|712.1|711.5|714.4|713.8|711.1|710.5|1658
1654100100000|2022-06-01 16:15:00|712|711.4|712.3|711.7|713.9|713.3|711.6|711|2557
1654100400000|2022-06-01 16:20:00|712.1|711.5|712.8|712.2|714.3|713.7|711.4|710.8|1837
1654100700000|2022-06-01 16:25:00|712.9|712.3|716.1|715.5|716.2|715.6|712.8|712.2|1569
1654101000000|2022-06-01 16:30:00|716|715.4|717.5|716.9|717.6|717|715.4|714.8|1589
1654101300000|2022-06-01 16:35:00|717.6|717|716.8|716.2|717.6|717|714.5|713.9|1036
1654101600000|2022-06-01 16:40:00|717|716.4|716.9|716.3|717.4|716.8|715.8|715.2|912
1654101900000|2022-06-01 16:45:00|716.8|716.2|715.3|714.7|717.9|717.3|715.2|714.6|990
1654102200000|2022-06-01 16:50:00|715.4|714.8|716.3|715.7|716.5|715.9|714.5|713.9|1269
1654102500000|2022-06-01 16:55:00|716.4|715.8|716.6|716|717.4|716.8|715.3|714.7|1442
1654102800000|2022-06-01 17:00:00|716.7|716.1|716.5|715.9|717.1|716.5|716.1|715.5|845
1654103100000|2022-06-01 17:05:00|716.4|715.8|715.6|715|716.5|715.9|715.1|714.5|833
1654103400000|2022-06-01 17:10:00|715.5|714.9|716.7|716.1|717.1|716.5|715.4|714.8|393
1654103700000|2022-06-01 17:15:00|716.6|716|715.8|715.2|716.7|716.1|715.6|715|729
1654104000000|2022-06-01 17:20:00|715.7|715.1|716.4|715.8|717.2|716.6|715.6|715|878
1654104300000|2022-06-01 17:25:00|716.5|715.9|716.6|716|716.9|716.3|716.1|715.5|543
1654104600000|2022-06-01 17:30:00|716.7|716.1|715.8|715.2|717.4|716.8|715.6|715|1420
1654104900000|2022-06-01 17:35:00|715.9|715.3|714|713.4|715.9|715.3|713.3|712.7|1781
1654105200000|2022-06-01 17:40:00|714.2|713.6|713.5|712.9|715.3|714.7|713.4|712.8|664
1654105500000|2022-06-01 17:45:00|713.4|712.8|713.8|713.2|714.6|714|713.1|712.5|887
1654105800000|2022-06-01 17:50:00|714|713.4|715.3|714.7|715.8|715.2|714|713.4|867
1654106100000|2022-06-01 17:55:00|715.2|714.6|714.4|713.8|715.9|715.3|713.7|713.1|649
1654106400000|2022-06-01 18:00:00|714.1|713.5|715.1|714.5|715.1|714.5|713.3|712.7|997
1654106700000|2022-06-01 18:05:00|715|714.4|716.1|715.5|716.3|715.7|714.8|714.2|1598
1654107000000|2022-06-01 18:10:00|716.2|715.6|714.9|714.3|717.1|716.5|714.5|713.9|4028
1654107300000|2022-06-01 18:15:00|714.7|714.1|714|713.4|714.7|714.1|713.7|713.1|2973
1654128000000|2022-06-02 00:00:00|715.3|714.7|712.8|712.2|715.4|714.8|712.5|711.9|613
1654128300000|2022-06-02 00:05:00|712.6|712|713.1|712.5|713.1|712.5|712.3|711.7|135
1654128600000|2022-06-02 00:10:00|713.2|712.6|712.5|711.9|714.3|713.7|712.4|711.8|288
1654128900000|2022-06-02 00:15:00|712.4|711.8|712|711.4|712.5|711.9|711.8|711.2|90
1654129200000|2022-06-02 00:20:00|711.8|711.2|712.5|711.9|712.5|711.9|711.6|711|84
1654129500000|2022-06-02 00:25:00|712.4|711.8|712.5|711.9|712.9|712.3|712.4|711.8|54
1654129800000|2022-06-02 00:30:00|712.6|712|713.1|712.5|713.1|712.5|712.4|711.8|75
1654130100000|2022-06-02 00:35:00|712.9|712.3|713|712.4|713|712.4|712.6|712|32
1654130400000|2022-06-02 00:40:00|712.9|712.3|712.4|711.8|712.9|712.3|712.4|711.8|57
1654130700000|2022-06-02 00:45:00|712.5|711.9|712.7|712.1|712.9|712.3|712.5|711.9|60
1654131000000|2022-06-02 00:50:00|712.9|712.3|712.8|712.2|713.4|712.8|712.5|711.9|42
1654131300000|2022-06-02 00:55:00|712.7|712.1|712.6|712|712.7|712.1|712.4|711.8|43
1654131600000|2022-06-02 01:00:00|712.5|711.9|713|712.4|713.1|712.5|712.4|711.8|10
1654131900000|2022-06-02 01:05:00|712.9|712.3|712.6|712|713|712.4|712.4|711.8|11
1654132200000|2022-06-02 01:10:00|712.7|712.1|713.3|712.7|713.3|712.7|712.7|712.1|64
1654132500000|2022-06-02 01:15:00|713.2|712.6|712.6|712|713.2|712.6|712.6|712|20
1654132800000|2022-06-02 01:20:00|712.8|712.2|712.6|712|712.8|712.2|712.3|711.7|27
1654133100000|2022-06-02 01:25:00|712.7|712.1|712.8|712.2|712.8|712.2|712.6|712|22
1654133400000|2022-06-02 01:30:00|712.7|712.1|713.1|712.5|713.1|712.5|712.6|712|19
1654133700000|2022-06-02 01:35:00|713|712.4|712.7|712.1|713.1|712.5|712.7|712.1|19
1654134000000|2022-06-02 01:40:00|712.8|712.2|712.6|712|712.8|712.2|712.6|712|5
1654134300000|2022-06-02 01:45:00|712.7|712.1|712.8|712.2|712.8|712.2|712.6|712|15
1654134600000|2022-06-02 01:50:00|712.7|712.1|712.6|712|713|712.4|712.6|712|37
1654134900000|2022-06-02 01:55:00|712.5|711.9|712.7|712.1|713|712.4|712.3|711.7|41
1654135200000|2022-06-02 02:00:00|712.5|711.9|712.9|712.3|712.9|712.3|712.4|711.8|9
1654135500000|2022-06-02 02:05:00|713|712.4|712.9|712.3|713.1|712.5|712.9|712.3|13
1654135800000|2022-06-02 02:10:00|712.8|712.2|712.8|712.2|712.9|712.3|712.7|712.1|3
1654136100000|2022-06-02 02:15:00|712.9|712.3|712.5|711.9|712.9|712.3|712.5|711.9|11
1654136400000|2022-06-02 02:20:00|712.4|711.8|712.8|712.2|712.8|712.2|712.4|711.8|38
1654136700000|2022-06-02 02:25:00|712.9|712.3|713.3|712.7|713.3|712.7|712.8|712.2|19
1654137000000|2022-06-02 02:30:00|713.2|712.6|713.7|713.1|713.7|713.1|713|712.4|27
1654137300000|2022-06-02 02:35:00|713.8|713.2|713.8|713.2|713.9|713.3|713.7|713.1|9
1654137600000|2022-06-02 02:40:00|713.7|713.1|713.5|712.9|713.8|713.2|713.5|712.9|27
1654137900000|2022-06-02 02:45:00|713.3|712.7|713.6|713|713.6|713|713.3|712.7|28
1654138200000|2022-06-02 02:50:00|713.5|712.9|713.6|713|713.7|713.1|713.5|712.9|41
1654138500000|2022-06-02 02:55:00|713.7|713.1|713.7|713.1|713.9|713.3|713.5|712.9|42
1654138800000|2022-06-02 03:00:00|713.8|713.2|713.9|713.3|714.1|713.5|713.6|713|30
1654139100000|2022-06-02 03:05:00|714|713.4|713.9|713.3|714.3|713.7|713.9|713.3|74
1654139400000|2022-06-02 03:10:00|713.6|713|713.8|713.2|713.9|713.3|713.6|713|29
1654139700000|2022-06-02 03:15:00|713.9|713.3|713.8|713.2|713.9|713.3|713.6|713|9
1654140000000|2022-06-02 03:20:00|713.9|713.3|713.4|712.8|713.9|713.3|713.4|712.8|12
1654140300000|2022-06-02 03:25:00|713.5|712.9|713.6|713|713.6|713|713.2|712.6|12
1654140600000|2022-06-02 03:30:00|713.3|712.7|713.2|712.6|713.4|712.8|713.1|712.5|76
1654140900000|2022-06-02 03:35:00|||||||||4
1654141200000|2022-06-02 03:40:00|713.1|712.5|713.3|712.7|713.4|712.8|712.9|712.3|21
1654141500000|2022-06-02 03:45:00|713.2|712.6|713.5|712.9|713.5|712.9|713.2|712.6|11
1654141800000|2022-06-02 03:50:00|713.4|712.8|713.5|712.9|713.5|712.9|713.4|712.8|4
1654142100000|2022-06-02 03:55:00|713.6|713|713.7|713.1|713.7|713.1|713.6|713|29
1654142400000|2022-06-02 04:00:00|713.6|713|713.7|713.1|713.8|713.2|713.5|712.9|7
1654142700000|2022-06-02 04:05:00|713.6|713|713.7|713.1|713.8|713.2|713.6|713|5
1654143000000|2022-06-02 04:10:00|713.6|713|713.7|713.1|713.7|713.1|713.6|713|3
1654143300000|2022-06-02 04:15:00|713.6|713|713.6|713|713.6|713|713.4|712.8|24
1654143600000|2022-06-02 04:20:00|713.5|712.9|713.4|712.8|713.5|712.9|713.4|712.8|7
1654143900000|2022-06-02 04:25:00|713.3|712.7|712.6|712|713.3|712.7|712.6|712|47
1654144200000|2022-06-02 04:30:00|712.7|712.1|713.1|712.5|713.1|712.5|712.7|712.1|26
1654144500000|2022-06-02 04:35:00|713.4|712.8|713.3|712.7|713.4|712.8|713.3|712.7|6
1654144800000|2022-06-02 04:40:00|713.4|712.8|713.6|713|713.6|713|713.4|712.8|16
1654145100000|2022-06-02 04:45:00|713.5|712.9|713.4|712.8|713.6|713|713.4|712.8|5
1654145400000|2022-06-02 04:50:00|713.3|712.7|713.2|712.6|713.4|712.8|713.2|712.6|1
1654145700000|2022-06-02 04:55:00|713.3|712.7|713.2|712.6|713.3|712.7|713.1|712.5|15
1654146000000|2022-06-02 05:00:00|713.1|712.5|713|712.4|713.1|712.5|713|712.4|2
1654146300000|2022-06-02 05:05:00|712.9|712.3|712.9|712.3|713|712.4|712.8|712.2|8
1654146600000|2022-06-02 05:10:00|712.8|712.2|712.8|712.2|712.8|712.2|712.8|712.2|1
1654146900000|2022-06-02 05:15:00|712.6|712|712.7|712.1|712.8|712.2|712.6|712|11
1654147200000|2022-06-02 05:20:00|712.6|712|712.6|712|712.7|712.1|712.6|712|2
1654147500000|2022-06-02 05:25:00|712.5|711.9|712.4|711.8|712.5|711.9|712.3|711.7|4
1654147800000|2022-06-02 05:30:00|712.5|711.9|712.3|711.7|712.8|712.2|712.3|711.7|41
1654148100000|2022-06-02 05:35:00|711.8|711.2|711.7|711.1|712.1|711.5|711.6|711|144
1654148400000|2022-06-02 05:40:00|711.9|711.3|711.8|711.2|711.9|711.3|711.7|711.1|61
1654148700000|2022-06-02 05:45:00|711.9|711.3|712.4|711.8|712.5|711.9|711.9|711.3|29
1654149000000|2022-06-02 05:50:00|712.6|712|712.4|711.8|712.6|712|712.2|711.6|87
1654149300000|2022-06-02 05:55:00|712.3|711.7|712.4|711.8|712.4|711.8|712.2|711.6|22
1654149600000|2022-06-02 06:00:00|712.5|711.9|712.5|711.9|712.7|712.1|712.4|711.8|15
1654149900000|2022-06-02 06:05:00|712.6|712|712.2|711.6|712.7|712.1|712.2|711.6|31
1654150200000|2022-06-02 06:10:00|712.4|711.8|712.1|711.5|712.4|711.8|712|711.4|33
1654150500000|2022-06-02 06:15:00|712|711.4|712.2|711.6|712.2|711.6|712|711.4|17
1654150800000|2022-06-02 06:20:00|712.1|711.5|712|711.4|712.2|711.6|711.9|711.3|8
1654151100000|2022-06-02 06:25:00|711.9|711.3|711.7|711.1|711.9|711.3|711.7|711.1|10
1654151400000|2022-06-02 06:30:00|711.9|711.3|711.9|711.3|711.9|711.3|711.9|711.3|17
1654151700000|2022-06-02 06:35:00|711.7|711.1|711.7|711.1|712|711.4|711.7|711.1|25
1654152000000|2022-06-02 06:40:00|711.8|711.2|712.2|711.6|712.2|711.6|711.8|711.2|9
1654152300000|2022-06-02 06:45:00|711.9|711.3|711.9|711.3|712|711.4|711.9|711.3|12
1654152600000|2022-06-02 06:50:00|712.2|711.6|711.9|711.3|712.2|711.6|711.9|711.3|6
1654152900000|2022-06-02 06:55:00|712.1|711.5|711.9|711.3|712.1|711.5|711.9|711.3|12
1654153200000|2022-06-02 07:00:00|712.1|711.5|712.9|712.3|712.9|712.3|712.1|711.5|138
1654153500000|2022-06-02 07:05:00|712.8|712.2|712.7|712.1|712.8|712.2|712.4|711.8|72
1654153800000|2022-06-02 07:10:00|712.8|712.2|712.2|711.6|712.8|712.2|712.2|711.6|47
1654154100000|2022-06-02 07:15:00|712.1|711.5|712.4|711.8|712.4|711.8|712.1|711.5|30
1654154400000|2022-06-02 07:20:00|712.5|711.9|712.3|711.7|712.6|712|712.1|711.5|78
1654154700000|2022-06-02 07:25:00|712.2|711.6|712.6|712|712.9|712.3|712.1|711.5|72
1654155000000|2022-06-02 07:30:00|712.4|711.8|712.4|711.8|712.6|712|712.3|711.7|32
1654155300000|2022-06-02 07:35:00|712.6|712|712.6|712|712.8|712.2|712.4|711.8|22
1654155600000|2022-06-02 07:40:00|712.7|712.1|713.2|712.6|713.2|712.6|712.6|712|54
1654155900000|2022-06-02 07:45:00|713.3|712.7|712.8|712.2|713.4|712.8|712.8|712.2|55
1654156200000|2022-06-02 07:50:00|713.1|712.5|712.8|712.2|713.1|712.5|712.8|712.2|14
1654156500000|2022-06-02 07:55:00|713|712.4|713.2|712.6|713.2|712.6|713|712.4|48
1654156800000|2022-06-02 08:00:00|713.3|712.7|713.4|712.8|713.5|712.9|713.1|712.5|135
1654157100000|2022-06-02 08:05:00|713.3|712.7|713.1|712.5|713.3|712.7|713|712.4|19
1654157400000|2022-06-02 08:10:00|713.2|712.6|713.6|713|713.6|713|713.1|712.5|23
1654157700000|2022-06-02 08:15:00|713.5|712.9|713.5|712.9|713.5|712.9|713.1|712.5|41
1654158000000|2022-06-02 08:20:00|713.4|712.8|713.5|712.9|713.6|713|713.4|712.8|21
1654158300000|2022-06-02 08:25:00|713.4|712.8|713.5|712.9|713.8|713.2|713.4|712.8|35
1654158600000|2022-06-02 08:30:00|713.4|712.8|714.3|713.7|714.3|713.7|713.1|712.5|116
1654158900000|2022-06-02 08:35:00|714.2|713.6|713.8|713.2|714.3|713.7|713.7|713.1|59
1654159200000|2022-06-02 08:40:00|713.7|713.1|713.7|713.1|713.8|713.2|713.6|713|28
1654159500000|2022-06-02 08:45:00|713.8|713.2|714.2|713.6|714.3|713.7|713.6|713|92
1654159800000|2022-06-02 08:50:00|714.3|713.7|714.4|713.8|714.6|714|714.1|713.5|53
1654160100000|2022-06-02 08:55:00|714.6|714|715.6|715|715.8|715.2|714.4|713.8|206
1654160400000|2022-06-02 09:00:00|715.5|714.9|715.8|715.2|715.9|715.3|715.4|714.8|74
1654160700000|2022-06-02 09:05:00|715.7|715.1|715.8|715.2|715.9|715.3|715.4|714.8|200
1654161000000|2022-06-02 09:10:00|716|715.4|716.1|715.5|716.2|715.6|716|715.4|58
1654161300000|2022-06-02 09:15:00|716.2|715.6|716.4|715.8|716.4|715.8|716.2|715.6|44
1654161600000|2022-06-02 09:20:00|716.5|715.9|716.7|716.1|716.8|716.2|716.2|715.6|54
1654161900000|2022-06-02 09:25:00|716.6|716|716.8|716.2|716.8|716.2|716.5|715.9|48
1654162200000|2022-06-02 09:30:00|716.7|716.1|716.7|716.1|716.9|716.3|716.5|715.9|92
1654162500000|2022-06-02 09:35:00|716.8|716.2|716.6|716|717.6|717|716.5|715.9|79
1654162800000|2022-06-02 09:40:00|716.7|716.1|716.8|716.2|716.9|716.3|716.6|716|96
1654163100000|2022-06-02 09:45:00|716.9|716.3|716.7|716.1|717|716.4|716.6|716|29
1654163400000|2022-06-02 09:50:00|716.8|716.2|716.9|716.3|717|716.4|716.6|716|29
1654163700000|2022-06-02 09:55:00|717.2|716.6|717.2|716.6|717.6|717|716.9|716.3|45
1654164000000|2022-06-02 10:00:00|717.1|716.5|716.9|716.3|717.2|716.6|716.7|716.1|22
1654164300000|2022-06-02 10:05:00|716.8|716.2|718.3|717.7|718.6|718|716.7|716.1|137
1654164600000|2022-06-02 10:10:00|718.4|717.8|717.6|717|718.6|718|717.2|716.6|53
1654164900000|2022-06-02 10:15:00|717.5|716.9|718|717.4|718|717.4|717.3|716.7|38
1654165200000|2022-06-02 10:20:00|718.2|717.6|718.1|717.5|718.3|717.7|717.9|717.3|14
1654165500000|2022-06-02 10:25:00|718|717.4|718.4|717.8|718.6|718|717.9|717.3|48
1654165800000|2022-06-02 10:30:00|718.3|717.7|717.7|717.1|718.5|717.9|717.7|717.1|34
1654166100000|2022-06-02 10:35:00|717.8|717.2|717.6|717|718.2|717.6|717.6|717|12
1654166400000|2022-06-02 10:40:00|717.7|717.1|716.9|716.3|717.7|717.1|716.9|716.3|16
1654166700000|2022-06-02 10:45:00|717.1|716.5|717.6|717|718.1|717.5|716.9|716.3|36
1654167000000|2022-06-02 10:50:00|717.5|716.9|717.3|716.7|717.6|717|717.3|716.7|10
1654167300000|2022-06-02 10:55:00|717.4|716.8|717.1|716.5|717.4|716.8|717.1|716.5|17
1654167600000|2022-06-02 11:00:00|717.2|716.6|717.8|717.2|717.8|717.2|717.1|716.5|44
1654167900000|2022-06-02 11:05:00|717.9|717.3|718.1|717.5|718.2|717.6|717.9|717.3|23
1654168200000|2022-06-02 11:10:00|718|717.4|718.2|717.6|718.4|717.8|717.8|717.2|60
1654168500000|2022-06-02 11:15:00|718.1|717.5|717.9|717.3|718.5|717.9|717.8|717.2|39
1654168800000|2022-06-02 11:20:00|718.1|717.5|718.6|718|718.7|718.1|718|717.4|84
1654169100000|2022-06-02 11:25:00|718.7|718.1|718.1|717.5|718.8|718.2|717.8|717.2|41
1654169400000|2022-06-02 11:30:00|718.2|717.6|717.3|716.7|718.2|717.6|717.1|716.5|82
1654169700000|2022-06-02 11:35:00|717.7|717.1|718.6|718|719.2|718.6|717.6|717|275
1654170000000|2022-06-02 11:40:00|718.8|718.2|718|717.4|718.9|718.3|718|717.4|52
1654170300000|2022-06-02 11:45:00|718.1|717.5|717.2|716.6|718.1|717.5|717.2|716.6|49
1654170600000|2022-06-02 11:50:00|717.3|716.7|716.5|715.9|717.5|716.9|716.5|715.9|133
1654170900000|2022-06-02 11:55:00|716.6|716|717.4|716.8|717.4|716.8|716.5|715.9|82
1654171200000|2022-06-02 12:00:00|717|716.4|716.8|716.2|717|716.4|715.1|714.5|269
1654171500000|2022-06-02 12:05:00|716.9|716.3|718.5|717.9|718.9|718.3|716.9|716.3|243
1654171800000|2022-06-02 12:10:00|718.6|718|719.6|719|719.6|719|717.8|717.2|635
1654172100000|2022-06-02 12:15:00|719.7|719.1|719.5|718.9|720|719.4|718.8|718.2|181
1654172400000|2022-06-02 12:20:00|719.7|719.1|719.9|719.3|720.6|720|719.6|719|371
1654172700000|2022-06-02 12:25:00|720|719.4|719.4|718.8|720.5|719.9|719.4|718.8|68
1654173000000|2022-06-02 12:30:00|719.6|719|719.6|719|720.1|719.5|719.4|718.8|92
1654173300000|2022-06-02 12:35:00|719.7|719.1|720.8|720.2|720.8|720.2|719.7|719.1|152
1654173600000|2022-06-02 12:40:00|720.7|720.1|720.7|720.1|721.1|720.5|720.5|719.9|225
1654176600000|2022-06-02 13:30:00|720.4|719.8|719.5|718.9|721.3|720.7|717.7|717.1|3242
1654176900000|2022-06-02 13:35:00|719.7|719.1|720.2|719.6|722.4|721.8|718.8|718.2|1453
1654177200000|2022-06-02 13:40:00|720.6|720|720.4|719.8|721.2|720.6|719|718.4|1466
1654177500000|2022-06-02 13:45:00|720.3|719.7|716.6|716|721|720.4|716.1|715.5|1948
1654177800000|2022-06-02 13:50:00|716.7|716.1|714|713.4|717|716.4|713.7|713.1|1193
1654178100000|2022-06-02 13:55:00|713.9|713.3|715.1|714.5|716.6|716|713.5|712.9|1408
1654178400000|2022-06-02 14:00:00|715.2|714.6|714|713.4|716.5|715.9|713.8|713.2|1005
1654178700000|2022-06-02 14:05:00|714.4|713.8|716.3|715.7|716.3|715.7|714.2|713.6|698
1654179000000|2022-06-02 14:10:00|716.5|715.9|716.7|716.1|717.7|717.1|716.1|715.5|825
1654179300000|2022-06-02 14:15:00|716.8|716.2|717.8|717.2|718.4|717.8|716.3|715.7|859
1654179600000|2022-06-02 14:20:00|717.9|717.3|717.1|716.5|718|717.4|715.8|715.2|532
1654179900000|2022-06-02 14:25:00|717.2|716.6|714.3|713.7|718.4|717.8|714.3|713.7|811
1654180200000|2022-06-02 14:30:00|714.4|713.8|713.7|713.1|715.1|714.5|712.9|712.3|1244
1654180500000|2022-06-02 14:35:00|713.9|713.3|713.1|712.5|714.1|713.5|712.6|712|1133
1654180800000|2022-06-02 14:40:00|713.4|712.8|713.2|712.6|714.5|713.9|712.9|712.3|712
1654181100000|2022-06-02 14:45:00|713.4|712.8|713.8|713.2|714.3|713.7|712.1|711.5|962
1654181400000|2022-06-02 14:50:00|713.7|713.1|714.7|714.1|714.8|714.2|713.4|712.8|409
1654181700000|2022-06-02 14:55:00|714.8|714.2|711.8|711.2|714.8|714.2|711.5|710.9|1537
1654182000000|2022-06-02 15:00:00|711.7|711.1|714.6|714|714.6|714|711.7|711.1|599
1654182300000|2022-06-02 15:05:00|714.5|713.9|714.7|714.1|715.7|715.1|713.6|713|684
1654182600000|2022-06-02 15:10:00|715.2|714.6|716.2|715.6|716.3|715.7|714.6|714|810
1654182900000|2022-06-02 15:15:00|716.3|715.7|716|715.4|716.3|715.7|715.7|715.1|744
1654183200000|2022-06-02 15:20:00|715.8|715.2|718.5|717.9|718.8|718.2|715.6|715|1672
1654183500000|2022-06-02 15:25:00|718.3|717.7|719.2|718.6|719.2|718.6|717.7|717.1|753
1654183800000|2022-06-02 15:30:00|719.1|718.5|716.8|716.2|719.1|718.5|716.7|716.1|683
1654184100000|2022-06-02 15:35:00|716.9|716.3|717.2|716.6|718.2|717.6|716.5|715.9|729
1654184400000|2022-06-02 15:40:00|716.9|716.3|716.3|715.7|717.5|716.9|715.8|715.2|589
1654184700000|2022-06-02 15:45:00|716.6|716|716.3|715.7|716.6|716|715.8|715.2|468
1654185000000|2022-06-02 15:50:00|716.6|716|717.5|716.9|717.8|717.2|715.5|714.9|862
1654185300000|2022-06-02 15:55:00|717.3|716.7|715.8|715.2|717.5|716.9|715.7|715.1|565
1654185600000|2022-06-02 16:00:00|715.9|715.3|714.3|713.7|716|715.4|713.8|713.2|676
1654185900000|2022-06-02 16:05:00|714.1|713.5|713.4|712.8|714.6|714|713.4|712.8|672
1654186200000|2022-06-02 16:10:00|713.5|712.9|712.5|711.9|713.5|712.9|712.5|711.9|695
1654186500000|2022-06-02 16:15:00|712.7|712.1|713.3|712.7|713.5|712.9|712.3|711.7|818
1654186800000|2022-06-02 16:20:00|713.5|712.9|713.9|713.3|714.4|713.8|713.3|712.7|594
1654187100000|2022-06-02 16:25:00|713.8|713.2|713.6|713|714.5|713.9|713.6|713|510
1654187400000|2022-06-02 16:30:00|713.3|712.7|714.8|714.2|715.1|714.5|713.2|712.6|637
1654187700000|2022-06-02 16:35:00|714.9|714.3|715.5|714.9|715.9|715.3|714.9|714.3|579
1654188000000|2022-06-02 16:40:00|715.4|714.8|714.8|714.2|715.8|715.2|714.7|714.1|428
1654188300000|2022-06-02 16:45:00|715|714.4|712.9|712.3|715.2|714.6|712.8|712.2|470
1654188600000|2022-06-02 16:50:00|712.7|712.1|714.4|713.8|714.6|714|712.3|711.7|640
1654188900000|2022-06-02 16:55:00|714.7|714.1|714.8|714.2|715.8|715.2|714.6|714|765
1654189200000|2022-06-02 17:00:00|714.9|714.3|715|714.4|715.2|714.6|714.2|713.6|559
1654189500000|2022-06-02 17:05:00|714.9|714.3|716.2|715.6|716.4|715.8|714.9|714.3|610
1654189800000|2022-06-02 17:10:00|716.4|715.8|716.7|716.1|717.2|716.6|716.4|715.8|447
1654190100000|2022-06-02 17:15:00|717|716.4|717.2|716.6|717.7|717.1|716.7|716.1|590
1654190400000|2022-06-02 17:20:00|717.1|716.5|716.2|715.6|717.1|716.5|716.2|715.6|440
1654190700000|2022-06-02 17:25:00|716.3|715.7|715.9|715.3|716.4|715.8|715.6|715|658
1654191000000|2022-06-02 17:30:00|716|715.4|716.1|715.5|716.3|715.7|715.4|714.8|561
1654191300000|2022-06-02 17:35:00|716|715.4|715.5|714.9|716|715.4|715.3|714.7|557
1654191600000|2022-06-02 17:40:00|715.4|714.8|713.5|712.9|715.5|714.9|713.5|712.9|1185
1654191900000|2022-06-02 17:45:00|713.6|713|715.3|714.7|716.1|715.5|713.5|712.9|1312
1654192200000|2022-06-02 17:50:00|715.1|714.5|714|713.4|715.4|714.8|713.8|713.2|1144
1654192500000|2022-06-02 17:55:00|714.1|713.5|715.1|714.5|716|715.4|713.8|713.2|1493
1654192800000|2022-06-02 18:00:00|715|714.4|715.1|714.5|715.5|714.9|714.6|714|728
1654193100000|2022-06-02 18:05:00|714.9|714.3|713.7|713.1|715.5|714.9|713.2|712.6|1118
1654193400000|2022-06-02 18:10:00|713.8|713.2|713.9|713.3|715.1|714.5|713.5|712.9|3608
1654193700000|2022-06-02 18:15:00|714|713.4|713.6|713|714.6|714|713.3|712.7|2200
1654214400000|2022-06-03 00:00:00|713.8|713.2|713.1|712.5|714.1|713.5|711.6|711|517
1654214700000|2022-06-03 00:05:00|713.4|712.8|713.4|712.8|713.6|713|713.3|712.7|61
1654215000000|2022-06-03 00:10:00|713.1|712.5|713.3|712.7|713.6|713|713.1|712.5|38
1654215300000|2022-06-03 00:15:00|713.4|712.8|713|712.4|713.6|713|712.6|712|99
1654215600000|2022-06-03 00:20:00|712.8|712.2|713.1|712.5|713.1|712.5|712.6|712|88
1654215900000|2022-06-03 00:25:00|713.2|712.6|713.1|712.5|713.3|712.7|712.6|712|42
1654216200000|2022-06-03 00:30:00|713.2|712.6|713.4|712.8|713.4|712.8|713.1|712.5|121
1654216500000|2022-06-03 00:35:00|713.3|712.7|713.2|712.6|713.3|712.7|712.8|712.2|36
1654216800000|2022-06-03 00:40:00|713.3|712.7|713.8|713.2|713.9|713.3|713.3|712.7|15
1654217100000|2022-06-03 00:45:00|713.7|713.1|713.7|713.1|713.8|713.2|713.4|712.8|28
1654217400000|2022-06-03 00:50:00|713.8|713.2|713.8|713.2|714|713.4|713.8|713.2|19
1654217700000|2022-06-03 00:55:00|713.7|713.1|713.8|713.2|714.1|713.5|713.7|713.1|32
1654218000000|2022-06-03 01:00:00|713.6|713|713.8|713.2|713.9|713.3|713.6|713|24
1654218300000|2022-06-03 01:05:00|713.7|713.1|713.8|713.2|714.1|713.5|713.7|713.1|52
1654218600000|2022-06-03 01:10:00|713.9|713.3|713.8|713.2|714.1|713.5|713.7|713.1|15
1654218900000|2022-06-03 01:15:00|714|713.4|713.9|713.3|714.1|713.5|713.8|713.2|67
1654219200000|2022-06-03 01:20:00|713.8|713.2|714|713.4|714|713.4|713.6|713|18
1654219500000|2022-06-03 01:25:00|713.9|713.3|714.2|713.6|714.2|713.6|713.7|713.1|30
1654219800000|2022-06-03 01:30:00|714|713.4|713.9|713.3|714|713.4|713.9|713.3|12
1654220100000|2022-06-03 01:35:00|713.6|713|713.4|712.8|713.7|713.1|713.4|712.8|35
1654220400000|2022-06-03 01:40:00|713.5|712.9|713.9|713.3|713.9|713.3|713.5|712.9|14
1654220700000|2022-06-03 01:45:00|713.7|713.1|713.8|713.2|713.9|713.3|713.7|713.1|12
1654221000000|2022-06-03 01:50:00|713.9|713.3|714.1|713.5|714.1|713.5|713.9|713.3|13
1654221300000|2022-06-03 01:55:00|713.9|713.3|713.9|713.3|713.9|713.3|713.7|713.1|18
1654221600000|2022-06-03 02:00:00|713.8|713.2|714.1|713.5|714.2|713.6|713.8|713.2|61
1654221900000|2022-06-03 02:05:00|||||||||6
1654222500000|2022-06-03 02:15:00|||||||||9
1654222800000|2022-06-03 02:20:00|714.2|713.6|714.2|713.6|714.2|713.6|714.1|713.5|38
1654223100000|2022-06-03 02:25:00|713.9|713.3|713.7|713.1|713.9|713.3|713.7|713.1|44
1654223400000|2022-06-03 02:30:00|713.9|713.3|713.9|713.3|713.9|713.3|713.9|713.3|8
1654223700000|2022-06-03 02:35:00|713.7|713.1|713.8|713.2|713.9|713.3|713.6|713|17
1654224000000|2022-06-03 02:40:00|713.9|713.3|713.6|713|713.9|713.3|713.6|713|2
1654224300000|2022-06-03 02:45:00|713.5|712.9|713.4|712.8|713.6|713|713.4|712.8|17
1654224600000|2022-06-03 02:50:00|713.5|712.9|713.4|712.8|713.6|713|713.4|712.8|5
1654224900000|2022-06-03 02:55:00|713.6|713|713.5|712.9|713.6|713|713.5|712.9|9
1654225200000|2022-06-03 03:00:00|713.7|713.1|713.7|713.1|713.7|713.1|713.7|713.1|0
1654225500000|2022-06-03 03:05:00|713.4|712.8|713.4|712.8|713.4|712.8|713.4|712.8|1
1654225800000|2022-06-03 03:10:00|713.7|713.1|713.4|712.8|713.7|713.1|713.3|712.7|45
1654226100000|2022-06-03 03:15:00|713.7|713.1|713.8|713.2|713.9|713.3|713.7|713.1|47
1654226400000|2022-06-03 03:20:00|713.9|713.3|714.1|713.5|714.1|713.5|713.7|713.1|18
1654226700000|2022-06-03 03:25:00|714|713.4|713.9|713.3|714.2|713.6|713.9|713.3|68
1654227000000|2022-06-03 03:30:00|713.8|713.2|714.1|713.5|714.1|713.5|713.8|713.2|11
1654227300000|2022-06-03 03:35:00|714.2|713.6|714.2|713.6|714.2|713.6|714.2|713.6|4
1654227600000|2022-06-03 03:40:00|||||||||6
1654227900000|2022-06-03 03:45:00|714.1|713.5|714.1|713.5|714.1|713.5|713.9|713.3|15
1654228200000|2022-06-03 03:50:00|713.9|713.3|714.2|713.6|714.2|713.6|713.9|713.3|23
1654228500000|2022-06-03 03:55:00|714.1|713.5|713.9|713.3|714.1|713.5|713.8|713.2|29
1654228800000|2022-06-03 04:00:00|713.8|713.2|713.8|713.2|713.8|713.2|713.8|713.2|8
1654229100000|2022-06-03 04:05:00|||||||||13
1654229400000|2022-06-03 04:10:00|||||||||4
1654229700000|2022-06-03 04:15:00|||||||||14
1654230000000|2022-06-03 04:20:00|713.9|713.3|713.9|713.3|713.9|713.3|713.8|713.2|3
1654230300000|2022-06-03 04:25:00|714.1|713.5|714.1|713.5|714.1|713.5|713.9|713.3|29
1654230600000|2022-06-03 04:30:00|714|713.4|714.1|713.5|714.1|713.5|714|713.4|34
1654230900000|2022-06-03 04:35:00|||||||||66
1654231200000|2022-06-03 04:40:00|||||||||2
1654231500000|2022-06-03 04:45:00|714|713.4|713.9|713.3|714|713.4|713.8|713.2|25
1654231800000|2022-06-03 04:50:00|713.8|713.2|713.6|713|713.9|713.3|713.6|713|22
1654232100000|2022-06-03 04:55:00|713.8|713.2|713.7|713.1|713.8|713.2|713.6|713|14
1654232400000|2022-06-03 05:00:00|||||||||14
1654232700000|2022-06-03 05:05:00|713.9|713.3|713.9|713.3|713.9|713.3|713.8|713.2|17
1654233000000|2022-06-03 05:10:00|713.8|713.2|713.6|713|713.8|713.2|713.6|713|14
1654233300000|2022-06-03 05:15:00|713.7|713.1|713.9|713.3|713.9|713.3|713.6|713|5
1654233600000|2022-06-03 05:20:00|713.8|713.2|713.8|713.2|713.9|713.3|713.8|713.2|3
1654233900000|2022-06-03 05:25:00|714|713.4|713.9|713.3|714.1|713.5|713.9|713.3|8
1654234200000|2022-06-03 05:30:00|714|713.4|713.8|713.2|714.1|713.5|713.8|713.2|19
1654234500000|2022-06-03 05:35:00|||||||||11
1654234800000|2022-06-03 05:40:00|713.6|713|713.5|712.9|713.6|713|713.5|712.9|34
1654235100000|2022-06-03 05:45:00|||||||||29
1654235400000|2022-06-03 05:50:00|713.3|712.7|713.3|712.7|713.3|712.7|713.3|712.7|9
1654235700000|2022-06-03 05:55:00|712.8|712.2|713.3|712.7|713.3|712.7|712.7|712.1|125
1654236000000|2022-06-03 06:00:00|713.2|712.6|713.1|712.5|713.5|712.9|713|712.4|98
1654236300000|2022-06-03 06:05:00|713|712.4|713.1|712.5|713.3|712.7|713|712.4|24
1654236600000|2022-06-03 06:10:00|713|712.4|713|712.4|713|712.4|712.9|712.3|27
1654236900000|2022-06-03 06:15:00|712.9|712.3|713.5|712.9|713.5|712.9|712.8|712.2|66
1654237200000|2022-06-03 06:20:00|713.4|712.8|713.4|712.8|713.5|712.9|713.3|712.7|7
1654237500000|2022-06-03 06:25:00|713.5|712.9|713.5|712.9|713.5|712.9|713.4|712.8|9
1654237800000|2022-06-03 06:30:00|713.4|712.8|713.3|712.7|713.5|712.9|712.9|712.3|36
1654238100000|2022-06-03 06:35:00|||||||||7
1654238400000|2022-06-03 06:40:00|713.5|712.9|713.1|712.5|713.5|712.9|713.1|712.5|12
1654238700000|2022-06-03 06:45:00|713.3|712.7|713.3|712.7|713.3|712.7|713.1|712.5|15
1654239000000|2022-06-03 06:50:00|713|712.4|713|712.4|713|712.4|712.9|712.3|34
1654239300000|2022-06-03 06:55:00|712.9|712.3|712.8|712.2|713|712.4|712.8|712.2|18
1654239600000|2022-06-03 07:00:00|712.7|712.1|712.5|711.9|712.8|712.2|712.4|711.8|70
1654239900000|2022-06-03 07:05:00|712.4|711.8|711.5|710.9|712.5|711.9|711.5|710.9|69
1654240200000|2022-06-03 07:10:00|711.7|711.1|711.7|711.1|711.7|711.1|711.5|710.9|45
1654240500000|2022-06-03 07:15:00|711.6|711|711.8|711.2|711.8|711.2|711.2|710.6|70
1654240800000|2022-06-03 07:20:00|711.7|711.1|711.9|711.3|711.9|711.3|711.7|711.1|32
1654241100000|2022-06-03 07:25:00|711.7|711.1|711.9|711.3|711.9|711.3|711.7|711.1|39
1654241400000|2022-06-03 07:30:00|711.8|711.2|711.8|711.2|711.9|711.3|711.6|711|46
1654241700000|2022-06-03 07:35:00|711.7|711.1|711.8|711.2|712|711.4|711.6|711|52
1654242000000|2022-06-03 07:40:00|711.9|711.3|711.9|711.3|712|711.4|711.8|711.2|32
1654242300000|2022-06-03 07:45:00|712|711.4|712|711.4|712.1|711.5|711.8|711.2|81
1654242600000|2022-06-03 07:50:00|711.2|710.6|711.8|711.2|711.8|711.2|711.2|710.6|85
1654242900000|2022-06-03 07:55:00|711.7|711.1|711.6|711|711.7|711.1|711.3|710.7|35
1654243200000|2022-06-03 08:00:00|711.7|711.1|711.8|711.2|712|711.4|711.5|710.9|47
1654243500000|2022-06-03 08:05:00|712|711.4|712.1|711.5|712.1|711.5|712|711.4|13
1654243800000|2022-06-03 08:10:00|711.8|711.2|714|713.4|714|713.4|711.8|711.2|120
1654244100000|2022-06-03 08:15:00|714.1|713.5|713.7|713.1|714.1|713.5|713.6|713|91
1654244400000|2022-06-03 08:20:00|713.8|713.2|714.1|713.5|714.1|713.5|713.8|713.2|46
1654244700000|2022-06-03 08:25:00|714.6|714|715|714.4|715.1|714.5|714.5|713.9|81
1654245000000|2022-06-03 08:30:00|714.9|714.3|715.1|714.5|715.3|714.7|714.8|714.2|107
1654245300000|2022-06-03 08:35:00|715.2|714.6|714.2|713.6|715.4|714.8|714.2|713.6|118
1654245600000|2022-06-03 08:40:00|714.1|713.5|713.8|713.2|714.2|713.6|713.6|713|42
1654245900000|2022-06-03 08:45:00|713.7|713.1|713.7|713.1|714.3|713.7|713.3|712.7|99
1654246200000|2022-06-03 08:50:00|713.6|713|713.2|712.6|713.6|713|713|712.4|26
1654246500000|2022-06-03 08:55:00|713|712.4|712.7|712.1|713|712.4|712.6|712|25
1654246800000|2022-06-03 09:00:00|712.8|712.2|712.9|712.3|713|712.4|712.8|712.2|24
1654247100000|2022-06-03 09:05:00|712.8|712.2|713.7|713.1|713.9|713.3|712.8|712.2|36
1654247400000|2022-06-03 09:10:00|714|713.4|713.5|712.9|714.5|713.9|713.5|712.9|153
1654247700000|2022-06-03 09:15:00|713.3|712.7|713.2|712.6|713.6|713|713|712.4|99
1654248000000|2022-06-03 09:20:00|713.1|712.5|713.2|712.6|713.3|712.7|712.9|712.3|59
1654248300000|2022-06-03 09:25:00|713.3|712.7|714.1|713.5|714.1|713.5|713.2|712.6|60
1654248600000|2022-06-03 09:30:00|714.3|713.7|713.6|713|714.6|714|713.6|713|169
1654248900000|2022-06-03 09:35:00|713.7|713.1|714.1|713.5|714.4|713.8|713.7|713.1|60
1654249200000|2022-06-03 09:40:00|714.2|713.6|714.1|713.5|714.6|714|713.8|713.2|90
1654249500000|2022-06-03 09:45:00|714.2|713.6|714.1|713.5|714.2|713.6|713.8|713.2|127
1654249800000|2022-06-03 09:50:00|713.9|713.3|714.4|713.8|714.4|713.8|713.6|713|225
1654250100000|2022-06-03 09:55:00|714.6|714|714.8|714.2|715.2|714.6|714.4|713.8|145
1654250400000|2022-06-03 10:00:00|714.6|714|714.7|714.1|714.8|714.2|714.3|713.7|131
1654250700000|2022-06-03 10:05:00|714.5|713.9|714.8|714.2|714.8|714.2|714.4|713.8|102
1654251000000|2022-06-03 10:10:00|715.1|714.5|715.2|714.6|715.7|715.1|714.8|714.2|312
1654251300000|2022-06-03 10:15:00|715|714.4|714.8|714.2|715.1|714.5|714.5|713.9|150
1654251600000|2022-06-03 10:20:00|714.7|714.1|716.5|715.9|716.7|716.1|714.7|714.1|243
1654251900000|2022-06-03 10:25:00|716.7|716.1|716.2|715.6|716.7|716.1|716.1|715.5|79
1654252200000|2022-06-03 10:30:00|716.1|715.5|716.2|715.6|716.4|715.8|715.9|715.3|27
1654252500000|2022-06-03 10:35:00|716.3|715.7|716.2|715.6|716.4|715.8|716.1|715.5|39
1654252800000|2022-06-03 10:40:00|716.3|715.7|715.9|715.3|716.3|715.7|715.9|715.3|37
1654253100000|2022-06-03 10:45:00|715.8|715.2|715.9|715.3|716.2|715.6|715.8|715.2|95
1654253400000|2022-06-03 10:50:00|716.1|715.5|715.9|715.3|716.6|716|715.8|715.2|137
1654253700000|2022-06-03 10:55:00|716.1|715.5|716.1|715.5|716.1|715.5|715.6|715|35
1654254000000|2022-06-03 11:00:00|715.9|715.3|716|715.4|716.1|715.5|715.6|715|95
1654254300000|2022-06-03 11:05:00|716.1|715.5|715.4|714.8|716.1|715.5|715.3|714.7|55
1654254600000|2022-06-03 11:10:00|715.5|714.9|715|714.4|715.6|715|714.9|714.3|132
1654254900000|2022-06-03 11:15:00|714.9|714.3|715.7|715.1|715.8|715.2|714.9|714.3|51
1654255200000|2022-06-03 11:20:00|715.8|715.2|715.6|715|716.5|715.9|715.6|715|163
1654255500000|2022-06-03 11:25:00|715.3|714.7|715.5|714.9|715.6|715|715.1|714.5|83
1654255800000|2022-06-03 11:30:00|715.6|715|716.6|716|716.6|716|715.6|715|64
1654256100000|2022-06-03 11:35:00|716.4|715.8|716.3|715.7|717.1|716.5|716.3|715.7|88
1654256400000|2022-06-03 11:40:00|716.4|715.8|716.4|715.8|716.7|716.1|716.1|715.5|79
1654256700000|2022-06-03 11:45:00|716.3|715.7|716.3|715.7|716.4|715.8|716.1|715.5|26
1654257000000|2022-06-03 11:50:00|716.6|716|715.5|714.9|716.6|716|715.2|714.6|210
1654257300000|2022-06-03 11:55:00|715.3|714.7|714.7|714.1|715.5|714.9|714.5|713.9|121
1654257600000|2022-06-03 12:00:00|714.8|714.2|715.8|715.2|716.2|715.6|714.8|714.2|82
1654257900000|2022-06-03 12:05:00|715.7|715.1|717|716.4|717.2|716.6|715.6|715|61
1654258200000|2022-06-03 12:10:00|717.2|716.6|716.6|716|717.2|716.6|716.6|716|152
1654258500000|2022-06-03 12:15:00|716.7|716.1|716.2|715.6|716.8|716.2|716|715.4|101
1654258800000|2022-06-03 12:20:00|716.1|715.5|715.9|715.3|716.2|715.6|715.5|714.9|193
1654259100000|2022-06-03 12:25:00|715.8|715.2|714.5|713.9|716|715.4|714.1|713.5|303
1654259400000|2022-06-03 12:30:00|714.6|714|714.9|714.3|714.9|714.3|714.6|714|192
1654259700000|2022-06-03 12:35:00|714.8|714.2|714.4|713.8|714.9|714.3|714.1|713.5|225
1654260000000|2022-06-03 12:40:00|714.1|713.5|712.4|711.8|714.2|713.6|712|711.4|388
1654263000000|2022-06-03 13:30:00|712.5|711.9|712.2|711.6|715.6|715|711.7|711.1|3078
1654263300000|2022-06-03 13:35:00|712.1|711.5|716.3|715.7|716.3|715.7|711.4|710.8|2353
1654263600000|2022-06-03 13:40:00|716|715.4|715.6|715|716.3|715.7|714.5|713.9|1264
1654263900000|2022-06-03 13:45:00|715.5|714.9|715|714.4|715.7|715.1|712.9|712.3|1159
1654264200000|2022-06-03 13:50:00|714.9|714.3|717.4|716.8|717.4|716.8|713.7|713.1|1364
1654264500000|2022-06-03 13:55:00|717.5|716.9|717.6|717|719.7|719.1|717.4|716.8|1359
1654264800000|2022-06-03 14:00:00|717.5|716.9|716.5|715.9|717.7|717.1|716.3|715.7|838
1654265100000|2022-06-03 14:05:00|716.6|716|715.7|715.1|716.9|716.3|714.7|714.1|686
1654265400000|2022-06-03 14:10:00|715.8|715.2|716.1|715.5|717|716.4|715.1|714.5|448
1654265700000|2022-06-03 14:15:00|716|715.4|714.9|714.3|716.4|715.8|714.9|714.3|701
1654266000000|2022-06-03 14:20:00|715|714.4|713.4|712.8|715.1|714.5|712.9|712.3|845
1654266300000|2022-06-03 14:25:00|713.3|712.7|714.8|714.2|715|714.4|713.3|712.7|539
1654266600000|2022-06-03 14:30:00|714.7|714.1|715.2|714.6|715.8|715.2|714.5|713.9|473
1654266900000|2022-06-03 14:35:00|715.3|714.7|716.3|715.7|716.7|716.1|714.9|714.3|404
1654267200000|2022-06-03 14:40:00|716.1|715.5|715.8|715.2|716.1|715.5|714.9|714.3|710
1654267500000|2022-06-03 14:45:00|715.6|715|716.8|716.2|717.3|716.7|715.6|715|1531
1654267800000|2022-06-03 14:50:00|716.9|716.3|717.1|716.5|718|717.4|716.4|715.8|588
1654268100000|2022-06-03 14:55:00|717|716.4|715.9|715.3|717|716.4|715.8|715.2|665
1654268400000|2022-06-03 15:00:00|715.8|715.2|714.2|713.6|715.8|715.2|714.2|713.6|1144
1654268700000|2022-06-03 15:05:00|714.1|713.5|713.5|712.9|714.2|713.6|713.4|712.8|727
1654269000000|2022-06-03 15:10:00|713.6|713|714.2|713.6|714.8|714.2|713.3|712.7|736
1654269300000|2022-06-03 15:15:00|714.4|713.8|713.3|712.7|714.5|713.9|712.9|712.3|548
1654269600000|2022-06-03 15:20:00|713.4|712.8|713.6|713|714.2|713.6|713.2|712.6|777
1654269900000|2022-06-03 15:25:00|713.5|712.9|713.7|713.1|713.9|713.3|713.1|712.5|467
1654270200000|2022-06-03 15:30:00|713.6|713|715|714.4|715.2|714.6|713.5|712.9|547
1654270500000|2022-06-03 15:35:00|715.1|714.5|714.8|714.2|715.5|714.9|714.5|713.9|493
1654270800000|2022-06-03 15:40:00|714.9|714.3|716.1|715.5|716.5|715.9|714.7|714.1|1306
1654271100000|2022-06-03 15:45:00|716|715.4|715.7|715.1|716.4|715.8|715.1|714.5|554
1654271400000|2022-06-03 15:50:00|715.8|715.2|715.9|715.3|716.5|715.9|715.8|715.2|656
1654271700000|2022-06-03 15:55:00|715.8|715.2|715.7|715.1|716.4|715.8|715|714.4|887
1654272000000|2022-06-03 16:00:00|715.6|715|714.9|714.3|715.7|715.1|714.7|714.1|471
1654272300000|2022-06-03 16:05:00|715.2|714.6|715.3|714.7|715.4|714.8|714.8|714.2|656
1654272600000|2022-06-03 16:10:00|715.2|714.6|715.8|715.2|716.4|715.8|715.2|714.6|916
1654272900000|2022-06-03 16:15:00|715.7|715.1|716.3|715.7|717.4|716.8|715.6|715|509
1654273200000|2022-06-03 16:20:00|716.6|716|716.6|716|716.9|716.3|716.2|715.6|337
1654273500000|2022-06-03 16:25:00|716.5|715.9|716.8|716.2|716.9|716.3|716.4|715.8|291
1654273800000|2022-06-03 16:30:00|716.9|716.3|716.8|716.2|717.2|716.6|716.3|715.7|344
1654274100000|2022-06-03 16:35:00|717.1|716.5|716.8|716.2|717.1|716.5|716.8|716.2|204
1654274400000|2022-06-03 16:40:00|717.1|716.5|715.7|715.1|717.3|716.7|715.5|714.9|454
1654274700000|2022-06-03 16:45:00|715.8|715.2|714.8|714.2|716|715.4|714.8|714.2|560
1654275000000|2022-06-03 16:50:00|714.9|714.3|715.2|714.6|715.3|714.7|714.7|714.1|387
1654275300000|2022-06-03 16:55:00|715.3|714.7|714.7|714.1|715.4|714.8|714.6|714|416
1654275600000|2022-06-03 17:00:00|714.5|713.9|714.5|713.9|714.8|714.2|714.5|713.9|496
1654275900000|2022-06-03 17:05:00|714.7|714.1|714.7|714.1|714.8|714.2|714.5|713.9|358
1654276200000|2022-06-03 17:10:00|714.8|714.2|714.5|713.9|714.9|714.3|714.5|713.9|368
1654276500000|2022-06-03 17:15:00|714.6|714|715.3|714.7|715.6|715|714|713.4|563
1654276800000|2022-06-03 17:20:00|715.2|714.6|715.5|714.9|715.6|715|715|714.4|538
1654277100000|2022-06-03 17:25:00|715.6|715|715.5|714.9|715.9|715.3|715.2|714.6|464
1654277400000|2022-06-03 17:30:00|715.4|714.8|715.4|714.8|715.9|715.3|715.1|714.5|357
1654277700000|2022-06-03 17:35:00|715.1|714.5|714.2|713.6|715.1|714.5|713.7|713.1|656
1654278000000|2022-06-03 17:40:00|714.3|713.7|714.5|713.9|714.7|714.1|714.2|713.6|453
1654278300000|2022-06-03 17:45:00|714.6|714|714.7|714.1|714.7|714.1|714.3|713.7|449
1654278600000|2022-06-03 17:50:00|714.5|713.9|714.1|713.5|714.6|714|713.7|713.1|443
1654278900000|2022-06-03 17:55:00|714.2|713.6|714.1|713.5|714.7|714.1|713.9|713.3|442
1654279200000|2022-06-03 18:00:00|714|713.4|713.6|713|714.1|713.5|713.3|712.7|953
1654279500000|2022-06-03 18:05:00|713.4|712.8|712.7|712.1|713.6|713|712.3|711.7|1404
1654279800000|2022-06-03 18:10:00|712.9|712.3|711.2|710.6|712.9|712.3|710.9|710.3|3888
1654280100000|2022-06-03 18:15:00|711.1|710.5|711.4|710.8|711.9|711.3|710|709.4|1939
1654473600000|2022-06-06 00:00:00|716.6|716|718.8|718.2|719.4|718.8|715.1|714.5|1249
1654473900000|2022-06-06 00:05:00|718.9|718.3|721.3|720.7|721.3|720.7|718.4|717.8|700
1654474200000|2022-06-06 00:10:00|721.4|720.8|721|720.4|721.6|721|720.8|720.2|275
1654474500000|2022-06-06 00:15:00|721.3|720.7|718.8|718.2|721.5|720.9|718.3|717.7|261
1654474800000|2022-06-06 00:20:00|718.7|718.1|719.8|719.2|720.1|719.5|718.6|718|158
1654475100000|2022-06-06 00:25:00|720|719.4|721.7|721.1|722|721.4|719.9|719.3|237
1654475400000|2022-06-06 00:30:00|721.8|721.2|722.4|721.8|722.7|722.1|721.3|720.7|225
1654475700000|2022-06-06 00:35:00|722.3|721.7|722.9|722.3|723|722.4|722|721.4|321
1654476000000|2022-06-06 00:40:00|722.7|722.1|721.6|721|722.8|722.2|721.6|721|92
1654476300000|2022-06-06 00:45:00|721.9|721.3|721.9|721.3|721.9|721.3|721.6|721|25
1654476600000|2022-06-06 00:50:00|722|721.4|721.5|720.9|722.1|721.5|721.3|720.7|48
1654476900000|2022-06-06 00:55:00|721.4|720.8|721.1|720.5|721.5|720.9|720.9|720.3|89
1654477200000|2022-06-06 01:00:00|721.2|720.6|721.1|720.5|721.4|720.8|720.6|720|102
1654477500000|2022-06-06 01:05:00|721|720.4|721.9|721.3|722|721.4|721|720.4|74
1654477800000|2022-06-06 01:10:00|721.8|721.2|722.1|721.5|722.3|721.7|721.6|721|75
1654478100000|2022-06-06 01:15:00|722|721.4|722.2|721.6|723|722.4|722|721.4|118
1654478400000|2022-06-06 01:20:00|722.3|721.7|721.8|721.2|722.4|721.8|721.8|721.2|55
1654478700000|2022-06-06 01:25:00|721.9|721.3|721.9|721.3|722|721.4|721.8|721.2|16
1654479000000|2022-06-06 01:30:00|721.8|721.2|720.9|720.3|721.8|721.2|720.7|720.1|47
1654479300000|2022-06-06 01:35:00|720.7|720.1|720.9|720.3|721|720.4|720.7|720.1|96
1654479600000|2022-06-06 01:40:00|721|720.4|720.9|720.3|721.2|720.6|720.5|719.9|105
1654479900000|2022-06-06 01:45:00|720.8|720.2|721|720.4|721|720.4|720.8|720.2|41
1654480200000|2022-06-06 01:50:00|721.3|720.7|721.3|720.7|721.6|721|721.3|720.7|54
1654480500000|2022-06-06 01:55:00|721.2|720.6|720.7|720.1|721.3|720.7|720.7|720.1|11
1654480800000|2022-06-06 02:00:00|720.8|720.2|721|720.4|721.3|720.7|720.8|720.2|26
1654481100000|2022-06-06 02:05:00|721.1|720.5|720.9|720.3|721.2|720.6|720.9|720.3|24
1654481400000|2022-06-06 02:10:00|720.8|720.2|720.8|720.2|720.8|720.2|720.8|720.2|31
1654481700000|2022-06-06 02:15:00|720.7|720.1|721|720.4|721.1|720.5|720.7|720.1|57
1654482000000|2022-06-06 02:20:00|720.9|720.3|720.5|719.9|721.2|720.6|720.5|719.9|30
1654482300000|2022-06-06 02:25:00|720.7|720.1|720.8|720.2|720.9|720.3|720.5|719.9|41
1654482600000|2022-06-06 02:30:00|720.9|720.3|720.9|720.3|720.9|720.3|720.5|719.9|62
1654482900000|2022-06-06 02:35:00|721|720.4|720.8|720.2|721|720.4|720.5|719.9|86
1654483200000|2022-06-06 02:40:00|720.9|720.3|720.8|720.2|720.9|720.3|720.5|719.9|16
1654483500000|2022-06-06 02:45:00|720.7|720.1|720.7|720.1|720.7|720.1|720.7|720.1|5
1654483800000|2022-06-06 02:50:00|721|720.4|721|720.4|721|720.4|720.7|720.1|39
1654484100000|2022-06-06 02:55:00|720.9|720.3|721.2|720.6|721.5|720.9|720.9|720.3|41
1654484400000|2022-06-06 03:00:00|721.4|720.8|721.2|720.6|721.4|720.8|721|720.4|21
1654484700000|2022-06-06 03:05:00|||||||||6
1654485000000|2022-06-06 03:10:00|721|720.4|721.2|720.6|721.4|720.8|721|720.4|19
1654485300000|2022-06-06 03:15:00|721|720.4|721|720.4|721|720.4|720.9|720.3|4
1654485600000|2022-06-06 03:20:00|720.9|720.3|720.7|720.1|720.9|720.3|720.7|720.1|13
1654485900000|2022-06-06 03:25:00|720.5|719.9|720.5|719.9|720.5|719.9|720.5|719.9|4
1654486200000|2022-06-06 03:30:00|720.7|720.1|720.7|720.1|720.8|720.2|720.6|720|36
1654486500000|2022-06-06 03:35:00|720.8|720.2|721|720.4|721|720.4|720.8|720.2|43
1654486800000|2022-06-06 03:40:00|720.9|720.3|721|720.4|721|720.4|720.9|720.3|3
1654487100000|2022-06-06 03:45:00|720.9|720.3|720.7|720.1|720.9|720.3|720.7|720.1|5
1654487400000|2022-06-06 03:50:00|||||||||3
1654487700000|2022-06-06 03:55:00|721|720.4|720.5|719.9|721|720.4|720.5|719.9|25
1654488000000|2022-06-06 04:00:00|720.3|719.7|720.2|719.6|720.5|719.9|720.2|719.6|39
1654488300000|2022-06-06 04:05:00|720|719.4|720.5|719.9|720.6|720|720|719.4|12
1654488600000|2022-06-06 04:10:00|720.6|720|720.4|719.8|720.7|720.1|720.4|719.8|18
1654488900000|2022-06-06 04:15:00|720.3|719.7|720.1|719.5|720.3|719.7|720|719.4|34
1654489200000|2022-06-06 04:20:00|720.2|719.6|720.2|719.6|720.2|719.6|720.2|719.6|1
1654489500000|2022-06-06 04:25:00|720.4|719.8|720.6|720|720.6|720|720.4|719.8|42
1654489800000|2022-06-06 04:30:00|720.7|720.1|720.6|720|720.8|720.2|720.5|719.9|8
1654490100000|2022-06-06 04:35:00|720.5|719.9|720.8|720.2|720.8|720.2|720.4|719.8|7
1654490400000|2022-06-06 04:40:00|720.9|720.3|720.9|720.3|721.1|720.5|720.9|720.3|11
1654490700000|2022-06-06 04:45:00|720.6|720|720.9|720.3|721|720.4|720.6|720|11
1654491000000|2022-06-06 04:50:00|721|720.4|720.9|720.3|721|720.4|720.9|720.3|3
1654491300000|2022-06-06 04:55:00|721|720.4|720.9|720.3|721|720.4|720.6|720|20
1654491600000|2022-06-06 05:00:00|720.8|720.2|720.7|720.1|720.9|720.3|720.6|720|21
1654491900000|2022-06-06 05:05:00|720.6|720|720.9|720.3|720.9|720.3|720.6|720|16
1654492200000|2022-06-06 05:10:00|||||||||5
1654492500000|2022-06-06 05:15:00|720.8|720.2|720.9|720.3|720.9|720.3|720.6|720|24
1654492800000|2022-06-06 05:20:00|721|720.4|721.4|720.8|721.4|720.8|721|720.4|27
1654493100000|2022-06-06 05:25:00|721.5|720.9|721.6|721|721.6|721|721.5|720.9|14
1654493400000|2022-06-06 05:30:00|721.4|720.8|721.4|720.8|721.6|721|721.4|720.8|24
1654493700000|2022-06-06 05:35:00|721.6|721|721.6|721|721.7|721.1|721.4|720.8|8
1654494000000|2022-06-06 05:40:00|721.5|720.9|721.4|720.8|721.6|721|721.4|720.8|6
1654494300000|2022-06-06 05:45:00|721.5|720.9|721.1|720.5|721.5|720.9|721.1|720.5|17
1654494600000|2022-06-06 05:50:00|721|720.4|720.9|720.3|721|720.4|720.9|720.3|15
1654494900000|2022-06-06 05:55:00|721|720.4|721|720.4|721.1|720.5|721|720.4|11
1654495200000|2022-06-06 06:00:00|721.1|720.5|720.9|720.3|721.1|720.5|720.4|719.8|56
1654495500000|2022-06-06 06:05:00|720.8|720.2|720.9|720.3|720.9|720.3|720.7|720.1|10
1654495800000|2022-06-06 06:10:00|720.7|720.1|721.4|720.8|721.4|720.8|720.7|720.1|32
1654496100000|2022-06-06 06:15:00|721.2|720.6|721.4|720.8|721.4|720.8|721.2|720.6|30
1654496400000|2022-06-06 06:20:00|721.2|720.6|721.1|720.5|721.2|720.6|720.9|720.3|21
1654496700000|2022-06-06 06:25:00|720.9|720.3|721.4|720.8|721.4|720.8|720.9|720.3|19
1654497000000|2022-06-06 06:30:00|721.5|720.9|721.6|721|721.9|721.3|721.4|720.8|41
1654497300000|2022-06-06 06:35:00|721.9|721.3|721.6|721|721.9|721.3|721.6|721|8
1654497600000|2022-06-06 06:40:00|721.7|721.1|721.9|721.3|722|721.4|721.6|721|23
1654497900000|2022-06-06 06:45:00|721.8|721.2|721.6|721|721.8|721.2|721.6|721|9
1654498200000|2022-06-06 06:50:00|721.8|721.2|721.8|721.2|721.8|721.2|721.8|721.2|8
1654498500000|2022-06-06 06:55:00|721.7|721.1|721.3|720.7|721.8|721.2|721.3|720.7|15
1654498800000|2022-06-06 07:00:00|721.5|720.9|721.9|721.3|722.1|721.5|721.5|720.9|45
1654499100000|2022-06-06 07:05:00|721.8|721.2|721.1|720.5|722|721.4|721|720.4|35
1654499400000|2022-06-06 07:10:00|721|720.4|720.7|720.1|721.1|720.5|720.7|720.1|22
1654499700000|2022-06-06 07:15:00|720.8|720.2|720.2|719.6|720.8|720.2|720.2|719.6|15
1654500000000|2022-06-06 07:20:00|720.3|719.7|721.3|720.7|721.3|720.7|720.3|719.7|41
1654500300000|2022-06-06 07:25:00|721.1|720.5|721.1|720.5|721.3|720.7|721|720.4|18
1654500600000|2022-06-06 07:30:00|721.2|720.6|721.2|720.6|721.3|720.7|721.2|720.6|18
1654500900000|2022-06-06 07:35:00|721.1|720.5|721.6|721|721.7|721.1|721.1|720.5|33
1654501200000|2022-06-06 07:40:00|721.4|720.8|721.3|720.7|721.4|720.8|720.9|720.3|31
1654501500000|2022-06-06 07:45:00|721.2|720.6|721.1|720.5|721.2|720.6|720.7|720.1|38
1654501800000|2022-06-06 07:50:00|721|720.4|721.5|720.9|721.5|720.9|720.7|720.1|74
1654502100000|2022-06-06 07:55:00|721.3|720.7|721.1|720.5|721.5|720.9|721|720.4|30
1654502400000|2022-06-06 08:00:00|721.2|720.6|721.6|721|721.8|721.2|721.2|720.6|66
1654502700000|2022-06-06 08:05:00|721.5|720.9|722.5|721.9|722.5|721.9|721.5|720.9|48
1654503000000|2022-06-06 08:10:00|722.4|721.8|723.2|722.6|723.2|722.6|722.3|721.7|244
1654503300000|2022-06-06 08:15:00|723.3|722.7|723.1|722.5|724.5|723.9|723|722.4|446
1654503600000|2022-06-06 08:20:00|723.2|722.6|722.9|722.3|723.2|722.6|722.4|721.8|138
1654503900000|2022-06-06 08:25:00|723|722.4|723.2|722.6|723.5|722.9|723|722.4|30
1654504200000|2022-06-06 08:30:00|723|722.4|723|722.4|723.2|722.6|722.7|722.1|71
1654504500000|2022-06-06 08:35:00|723.1|722.5|723.7|723.1|723.8|723.2|723|722.4|125
1654504800000|2022-06-06 08:40:00|723.6|723|723.5|722.9|723.7|723.1|723.4|722.8|43
1654505100000|2022-06-06 08:45:00|723.6|723|723.2|722.6|723.7|723.1|723.2|722.6|91
1654505400000|2022-06-06 08:50:00|723.4|722.8|723.4|722.8|723.6|723|723.2|722.6|52
1654505700000|2022-06-06 08:55:00|723.3|722.7|723.2|722.6|723.3|722.7|723|722.4|47
1654506000000|2022-06-06 09:00:00|723.1|722.5|723|722.4|723.2|722.6|723|722.4|18
1654506300000|2022-06-06 09:05:00|723.1|722.5|723.4|722.8|723.5|722.9|723.1|722.5|10
1654506600000|2022-06-06 09:10:00|723.3|722.7|723.1|722.5|723.3|722.7|723|722.4|27
1654506900000|2022-06-06 09:15:00|723.2|722.6|723.9|723.3|723.9|723.3|723.2|722.6|28
1654507200000|2022-06-06 09:20:00|724|723.4|723.6|723|724.3|723.7|723.5|722.9|98
1654507500000|2022-06-06 09:25:00|723.7|723.1|723.9|723.3|724|723.4|723.6|723|149
1654507800000|2022-06-06 09:30:00|724|723.4|724.1|723.5|724.1|723.5|723.6|723|201
1654508100000|2022-06-06 09:35:00|724|723.4|724.1|723.5|724.2|723.6|723.9|723.3|38
1654508400000|2022-06-06 09:40:00|724.2|723.6|723.7|723.1|724.2|723.6|723.5|722.9|68
1654508700000|2022-06-06 09:45:00|723.8|723.2|724|723.4|724|723.4|723.8|723.2|8
1654509000000|2022-06-06 09:50:00|723.9|723.3|723.7|723.1|723.9|723.3|723.7|723.1|20
1654509300000|2022-06-06 09:55:00|723.8|723.2|723.9|723.3|724|723.4|723.7|723.1|42
1654509600000|2022-06-06 10:00:00|724|723.4|723.6|723|724|723.4|723.5|722.9|42
1654509900000|2022-06-06 10:05:00|723.5|722.9|723.7|723.1|723.7|723.1|723.5|722.9|40
1654510200000|2022-06-06 10:10:00|723.6|723|723.6|723|723.7|723.1|723.5|722.9|69
1654510500000|2022-06-06 10:15:00|723.5|722.9|724.1|723.5|724.2|723.6|723.5|722.9|62
1654510800000|2022-06-06 10:20:00|724|723.4|723.9|723.3|724|723.4|723.9|723.3|28
1654511100000|2022-06-06 10:25:00|723.7|723.1|724.2|723.6|724.2|723.6|723.7|723.1|148
1654511400000|2022-06-06 10:30:00|724.1|723.5|723.7|723.1|724.1|723.5|723.7|723.1|25
1654511700000|2022-06-06 10:35:00|723.8|723.2|723.5|722.9|724.1|723.5|723.5|722.9|61
1654512000000|2022-06-06 10:40:00|723.6|723|723.6|723|723.9|723.3|723.6|723|26
1654512300000|2022-06-06 10:45:00|723.5|722.9|723.5|722.9|723.6|723|723.2|722.6|100
1654512600000|2022-06-06 10:50:00|723.4|722.8|722.8|722.2|723.4|722.8|722.6|722|51
1654512900000|2022-06-06 10:55:00|722.7|722.1|722.4|721.8|722.7|722.1|722.2|721.6|42
1654513200000|2022-06-06 11:00:00|722.1|721.5|721.6|721|722.7|722.1|721.2|720.6|215
1654513500000|2022-06-06 11:05:00|721.5|720.9|721.5|720.9|721.9|721.3|721.3|720.7|127
1654513800000|2022-06-06 11:10:00|721.4|720.8|720.2|719.6|721.9|721.3|720.2|719.6|130
1654514100000|2022-06-06 11:15:00|720.1|719.5|719.2|718.6|720.2|719.6|719.2|718.6|155
1654514400000|2022-06-06 11:20:00|719.3|718.7|720.1|719.5|720.1|719.5|719.1|718.5|92
1654514700000|2022-06-06 11:25:00|719.9|719.3|719.7|719.1|720.3|719.7|719.6|719|134
1654515000000|2022-06-06 11:30:00|719.9|719.3|719.9|719.3|720.2|719.6|719.4|718.8|54
1654515300000|2022-06-06 11:35:00|720|719.4|719.9|719.3|720|719.4|719.5|718.9|31
1654515600000|2022-06-06 11:40:00|719.8|719.2|719.6|719|719.9|719.3|718.9|718.3|81
1654515900000|2022-06-06 11:45:00|719.5|718.9|719.7|719.1|719.9|719.3|719.1|718.5|50
1654516200000|2022-06-06 11:50:00|719.8|719.2|720.6|720|721.3|720.7|719.4|718.8|124
1654516500000|2022-06-06 11:55:00|720.8|720.2|721.4|720.8|721.4|720.8|720.8|720.2|63
1654516800000|2022-06-06 12:00:00|721.3|720.7|721.1|720.5|721.4|720.8|721.1|720.5|113
1654517100000|2022-06-06 12:05:00|721.2|720.6|720.4|719.8|721.5|720.9|720.3|719.7|102
1654517400000|2022-06-06 12:10:00|720.3|719.7|720.1|719.5|720.9|720.3|720.1|719.5|98
1654517700000|2022-06-06 12:15:00|720.2|719.6|720.5|719.9|720.8|720.2|720.1|719.5|104
1654518000000|2022-06-06 12:20:00|720.6|720|719.8|719.2|720.8|720.2|719.8|719.2|164
1654518300000|2022-06-06 12:25:00|719.7|719.1|719.3|718.7|719.8|719.2|718.9|718.3|269
1654518600000|2022-06-06 12:30:00|719.4|718.8|718.5|717.9|720.2|719.6|718.2|717.6|290
1654518900000|2022-06-06 12:35:00|718.4|717.8|718.4|717.8|718.8|718.2|717.7|717.1|282
1654519200000|2022-06-06 12:40:00|718.3|717.7|719.4|718.8|720|719.4|718.1|717.5|161
1654522200000|2022-06-06 13:30:00|719.7|719.1|721.6|721|722.1|721.5|719|718.4|2016
1654522500000|2022-06-06 13:35:00|721.2|720.6|718.7|718.1|721.7|721.1|718.1|717.5|758
1654522800000|2022-06-06 13:40:00|718.5|717.9|718.9|718.3|719.2|718.6|716.4|715.8|1131
1654523100000|2022-06-06 13:45:00|718.8|718.2|718.1|717.5|719.4|718.8|717|716.4|1304
1654523400000|2022-06-06 13:50:00|718.2|717.6|717.1|716.5|718.6|718|715.1|714.5|1186
1654523700000|2022-06-06 13:55:00|717|716.4|719.3|718.7|719.5|718.9|716.7|716.1|779
1654524000000|2022-06-06 14:00:00|719.2|718.6|718.8|718.2|720.8|720.2|718.6|718|813
1654524300000|2022-06-06 14:05:00|718.9|718.3|719.6|719|720.4|719.8|718.6|718|492
1654524600000|2022-06-06 14:10:00|719.7|719.1|718.8|718.2|720.9|720.3|718.4|717.8|812
1654524900000|2022-06-06 14:15:00|718.9|718.3|719.6|719|720.5|719.9|718.9|718.3|488
1654525200000|2022-06-06 14:20:00|719.9|719.3|719.1|718.5|719.9|719.3|718.6|718|823
1654525500000|2022-06-06 14:25:00|719.4|718.8|718.7|718.1|719.9|719.3|718.7|718.1|583
1654525800000|2022-06-06 14:30:00|718.6|718|719.9|719.3|719.9|719.3|717.7|717.1|534
1654526100000|2022-06-06 14:35:00|719.8|719.2|719.9|719.3|720.8|720.2|719.5|718.9|830
1654526400000|2022-06-06 14:40:00|720|719.4|720.1|719.5|721.6|721|719.7|719.1|627
1654526700000|2022-06-06 14:45:00|720.2|719.6|720.2|719.6|721.4|720.8|720|719.4|1221
1654527000000|2022-06-06 14:50:00|720.1|719.5|720.4|719.8|721.2|720.6|720.1|719.5|639
1654527300000|2022-06-06 14:55:00|720.6|720|720.7|720.1|721.9|721.3|720.1|719.5|690
1654527600000|2022-06-06 15:00:00|720.8|720.2|721.7|721.1|722.2|721.6|720.7|720.1|733
1654527900000|2022-06-06 15:05:00|721.9|721.3|721.7|721.1|722.5|721.9|721.3|720.7|930
1654528200000|2022-06-06 15:10:00|721.5|720.9|722.9|722.3|723.4|722.8|720.8|720.2|1101
1654528500000|2022-06-06 15:15:00|723|722.4|723.4|722.8|724.1|723.5|722.8|722.2|1082
1654528800000|2022-06-06 15:20:00|723.6|723|723.4|722.8|724.5|723.9|722.9|722.3|1188
1654529100000|2022-06-06 15:25:00|723.5|722.9|725.4|724.8|725.8|725.2|723.1|722.5|796
1654529400000|2022-06-06 15:30:00|725.3|724.7|724.9|724.3|725.8|725.2|724.8|724.2|560
1654529700000|2022-06-06 15:35:00|724.8|724.2|724.6|724|725.5|724.9|724.4|723.8|407
1654530000000|2022-06-06 15:40:00|724.4|723.8|724.6|724|725.1|724.5|724.1|723.5|857
1654530300000|2022-06-06 15:45:00|724.8|724.2|723.6|723|724.8|724.2|723.5|722.9|572
1654530600000|2022-06-06 15:50:00|723.7|723.1|723.9|723.3|724|723.4|723.3|722.7|677
1654530900000|2022-06-06 15:55:00|724.1|723.5|724.5|723.9|724.8|724.2|723.6|723|855
1654531200000|2022-06-06 16:00:00|724.6|724|721.7|721.1|724.6|724|721.5|720.9|1253
1654531500000|2022-06-06 16:05:00|721.8|721.2|722.7|722.1|722.7|722.1|721.7|721.1|931
1654531800000|2022-06-06 16:10:00|722.6|722|722.1|721.5|722.6|722|721.8|721.2|484
1654532100000|2022-06-06 16:15:00|722.3|721.7|722|721.4|722.5|721.9|721.8|721.2|664
1654532400000|2022-06-06 16:20:00|722.2|721.6|722.9|722.3|723.3|722.7|721.8|721.2|1830
1654532700000|2022-06-06 16:25:00|722.8|722.2|723.3|722.7|723.5|722.9|722.7|722.1|575
1654533000000|2022-06-06 16:30:00|723.5|722.9|723.5|722.9|723.8|723.2|723|722.4|1074
1654533300000|2022-06-06 16:35:00|723.3|722.7|723|722.4|723.5|722.9|722.9|722.3|726
1654533600000|2022-06-06 16:40:00|722.7|722.1|723.1|722.5|723.2|722.6|722.4|721.8|729
1654533900000|2022-06-06 16:45:00|723.2|722.6|722.6|722|723.3|722.7|721.7|721.1|829
1654534200000|2022-06-06 16:50:00|722.7|722.1|722.1|721.5|723.1|722.5|721.9|721.3|611
1654534500000|2022-06-06 16:55:00|722|721.4|722.2|721.6|722.7|722.1|721.7|721.1|1283
1654534800000|2022-06-06 17:00:00|722.3|721.7|722.8|722.2|723.2|722.6|722|721.4|1310
1654535100000|2022-06-06 17:05:00|722.9|722.3|722.2|721.6|723.1|722.5|722.1|721.5|364
1654535400000|2022-06-06 17:10:00|722.1|721.5|723|722.4|723.2|722.6|722.1|721.5|563
1654535700000|2022-06-06 17:15:00|723.2|722.6|723.3|722.7|724|723.4|723.2|722.6|950
1654536000000|2022-06-06 17:20:00|723.2|722.6|722.8|722.2|723.4|722.8|722.6|722|441
1654536300000|2022-06-06 17:25:00|722.7|722.1|722.1|721.5|722.8|722.2|721.9|721.3|953
1654536600000|2022-06-06 17:30:00|722|721.4|722.2|721.6|722.7|722.1|721.9|721.3|833
1654536900000|2022-06-06 17:35:00|722|721.4|722.6|722|722.8|722.2|722|721.4|470
1654537200000|2022-06-06 17:40:00|722.7|722.1|723.5|722.9|723.5|722.9|722.6|722|765
1654537500000|2022-06-06 17:45:00|723.3|722.7|724.7|724.1|725.3|724.7|723.1|722.5|2442
1654537800000|2022-06-06 17:50:00|724.8|724.2|725|724.4|725|724.4|724.4|723.8|1072
1654538100000|2022-06-06 17:55:00|725.1|724.5|724.4|723.8|725.3|724.7|723.9|723.3|845
1654538400000|2022-06-06 18:00:00|724.5|723.9|723.6|723|724.5|723.9|722.9|722.3|1788
1654538700000|2022-06-06 18:05:00|723.5|722.9|723.1|722.5|723.8|723.2|723|722.4|1118
1654539000000|2022-06-06 18:10:00|723|722.4|724.4|723.8|724.5|723.9|722|721.4|4301
1654539300000|2022-06-06 18:15:00|724.3|723.7|724.4|723.8|724.8|724.2|723.9|723.3|2367
1654560000000|2022-06-07 00:00:00|720.6|720|720.3|719.7|721.4|720.8|719.9|719.3|521
1654560300000|2022-06-07 00:05:00|720.4|719.8|719.7|719.1|720.4|719.8|719.2|718.6|398
1654560600000|2022-06-07 00:10:00|719.5|718.9|719.9|719.3|719.9|719.3|719.4|718.8|108
1654560900000|2022-06-07 00:15:00|719.7|719.1|719.4|718.8|719.9|719.3|719.4|718.8|31
1654561200000|2022-06-07 00:20:00|719.5|718.9|719.6|719|719.7|719.1|719.5|718.9|75
1654561500000|2022-06-07 00:25:00|719.5|718.9|719.9|719.3|720.2|719.6|719.3|718.7|89
1654561800000|2022-06-07 00:30:00|719.8|719.2|720.2|719.6|720.4|719.8|719.8|719.2|34
1654562100000|2022-06-07 00:35:00|720.1|719.5|719.9|719.3|720.1|719.5|719.9|719.3|12
1654562400000|2022-06-07 00:40:00|720|719.4|720|719.4|720|719.4|719.7|719.1|34
1654562700000|2022-06-07 00:45:00|720.1|719.5|720.5|719.9|720.5|719.9|720.1|719.5|32
1654563000000|2022-06-07 00:50:00|720.3|719.7|720.5|719.9|720.5|719.9|720.3|719.7|27
1654563300000|2022-06-07 00:55:00|720.3|719.7|720.8|720.2|720.8|720.2|720.3|719.7|40
1654563600000|2022-06-07 01:00:00|720.7|720.1|720.3|719.7|720.8|720.2|720.1|719.5|25
1654563900000|2022-06-07 01:05:00|720.2|719.6|720.8|720.2|720.8|720.2|720.2|719.6|42
1654564200000|2022-06-07 01:10:00|720.6|720|720.3|719.7|720.8|720.2|720.3|719.7|33
1654564500000|2022-06-07 01:15:00|720.1|719.5|720.1|719.5|720.3|719.7|720.1|719.5|30
1654564800000|2022-06-07 01:20:00|720.3|719.7|719.5|718.9|720.3|719.7|719.4|718.8|52
1654565100000|2022-06-07 01:25:00|719.4|718.8|718.8|718.2|719.4|718.8|718.7|718.1|49
1654565400000|2022-06-07 01:30:00|718.9|718.3|719.2|718.6|719.2|718.6|718.9|718.3|39
1654565700000|2022-06-07 01:35:00|719.1|718.5|719.3|718.7|719.3|718.7|719.1|718.5|14
1654566000000|2022-06-07 01:40:00|719.5|718.9|719.7|719.1|719.7|719.1|719.2|718.6|36
1654566300000|2022-06-07 01:45:00|720|719.4|719.7|719.1|720.1|719.5|719.7|719.1|39
1654566600000|2022-06-07 01:50:00|719.6|719|719.8|719.2|720|719.4|719.6|719|31
1654566900000|2022-06-07 01:55:00|719.7|719.1|720|719.4|720|719.4|719.7|719.1|24
1654567200000|2022-06-07 02:00:00|720.1|719.5|720.3|719.7|720.3|719.7|720|719.4|9
1654567500000|2022-06-07 02:05:00|720.4|719.8|720|719.4|720.4|719.8|719.9|719.3|22
1654567800000|2022-06-07 02:10:00|720.1|719.5|719.9|719.3|720.1|719.5|719.8|719.2|5
1654568100000|2022-06-07 02:15:00|719.8|719.2|719.9|719.3|720.2|719.6|719.8|719.2|44
1654568400000|2022-06-07 02:20:00|719.8|719.2|719.9|719.3|720|719.4|719.7|719.1|22
1654568700000|2022-06-07 02:25:00|719.8|719.2|719.7|719.1|720|719.4|719.7|719.1|5
1654569000000|2022-06-07 02:30:00|719.9|719.3|719.9|719.3|720|719.4|719.7|719.1|10
1654569300000|2022-06-07 02:35:00|719.8|719.2|719.7|719.1|719.9|719.3|719.6|719|14
1654569600000|2022-06-07 02:40:00|719.9|719.3|720.1|719.5|720.1|719.5|719.9|719.3|11
1654569900000|2022-06-07 02:45:00|720|719.4|720.1|719.5|720.2|719.6|719.9|719.3|8
1654570200000|2022-06-07 02:50:00|720|719.4|720|719.4|720.1|719.5|720|719.4|14
1654570500000|2022-06-07 02:55:00|719.9|719.3|720|719.4|720|719.4|719.9|719.3|3
1654570800000|2022-06-07 03:00:00|719.7|719.1|719.7|719.1|719.9|719.3|719.7|719.1|14
1654571100000|2022-06-07 03:05:00|||||||||8
1654571400000|2022-06-07 03:10:00|||||||||5
1654571700000|2022-06-07 03:15:00|||||||||15
1654572000000|2022-06-07 03:20:00|719.8|719.2|719.7|719.1|719.8|719.2|719.7|719.1|22
1654572300000|2022-06-07 03:25:00|719.9|719.3|719.8|719.2|720|719.4|719.7|719.1|20
1654572600000|2022-06-07 03:30:00|719.9|719.3|719.7|719.1|720|719.4|719.7|719.1|7
1654572900000|2022-06-07 03:35:00|||||||||11
1654573200000|2022-06-07 03:40:00|||||||||22
1654573500000|2022-06-07 03:45:00|719.6|719|719.6|719|719.7|719.1|719.6|719|6
1654573800000|2022-06-07 03:50:00|719.8|719.2|719.6|719|719.8|719.2|719.6|719|27
1654574100000|2022-06-07 03:55:00|719.9|719.3|719.6|719|719.9|719.3|719.6|719|18
1654574400000|2022-06-07 04:00:00|719.5|718.9|719.6|719|719.6|719|719.5|718.9|21
1654574700000|2022-06-07 04:05:00|719.8|719.2|719.6|719|719.9|719.3|719.6|719|14
1654575000000|2022-06-07 04:10:00|719.7|719.1|719.6|719|719.7|719.1|719.6|719|21
1654575300000|2022-06-07 04:15:00|719.5|718.9|719.4|718.8|719.5|718.9|719.4|718.8|48
1654575600000|2022-06-07 04:20:00|719.3|718.7|719.5|718.9|719.5|718.9|719.3|718.7|13
1654575900000|2022-06-07 04:25:00|719.6|719|719.4|718.8|719.6|719|719.4|718.8|14
1654576200000|2022-06-07 04:30:00|719.5|718.9|719.3|718.7|719.5|718.9|719.3|718.7|71
1654576500000|2022-06-07 04:35:00|719.4|718.8|719.3|718.7|719.5|718.9|719.3|718.7|17
1654576800000|2022-06-07 04:40:00|719.4|718.8|719.4|718.8|719.5|718.9|719.4|718.8|20
1654577100000|2022-06-07 04:45:00|719.3|718.7|719.3|718.7|719.3|718.7|719.3|718.7|13
1654577400000|2022-06-07 04:50:00|||||||||14
1654577700000|2022-06-07 04:55:00|719.1|718.5|719.1|718.5|719.3|718.7|719.1|718.5|26
1654578000000|2022-06-07 05:00:00|719|718.4|718.9|718.3|719|718.4|718.8|718.2|38
1654578300000|2022-06-07 05:05:00|718.8|718.2|718.3|717.7|718.8|718.2|718.3|717.7|109
1654578600000|2022-06-07 05:10:00|718|717.4|718|717.4|718.2|717.6|718|717.4|14
1654578900000|2022-06-07 05:15:00|717.7|717.1|717.5|716.9|717.7|717.1|717.5|716.9|123
1654579200000|2022-06-07 05:20:00|717.4|716.8|717.4|716.8|717.4|716.8|717.4|716.8|30
1654579500000|2022-06-07 05:25:00|717.5|716.9|717.4|716.8|717.7|717.1|717.4|716.8|29
1654579800000|2022-06-07 05:30:00|717.5|716.9|717.9|717.3|717.9|717.3|717.5|716.9|23
1654580100000|2022-06-07 05:35:00|718.2|717.6|718.2|717.6|718.2|717.6|718.2|717.6|9
1654580400000|2022-06-07 05:40:00|718.4|717.8|718.2|717.6|718.4|717.8|718.1|717.5|22
1654580700000|2022-06-07 05:45:00|718.1|717.5|718.2|717.6|718.3|717.7|718.1|717.5|7
1654581000000|2022-06-07 05:50:00|718.1|717.5|718.2|717.6|718.2|717.6|717.9|717.3|28
1654581300000|2022-06-07 05:55:00|718.4|717.8|718.2|717.6|718.4|717.8|718|717.4|80
1654581600000|2022-06-07 06:00:00|718.3|717.7|718.2|717.6|718.4|717.8|717.9|717.3|29
1654581900000|2022-06-07 06:05:00|718.1|717.5|718.2|717.6|718.3|717.7|718|717.4|7
1654582200000|2022-06-07 06:10:00|718.1|717.5|718|717.4|718.2|717.6|718|717.4|31
1654582500000|2022-06-07 06:15:00|718.2|717.6|718.3|717.7|718.3|717.7|718.1|717.5|77
1654582800000|2022-06-07 06:20:00|718.4|717.8|718.3|717.7|718.5|717.9|718.3|717.7|14
1654583100000|2022-06-07 06:25:00|718.4|717.8|718|717.4|718.5|717.9|718|717.4|11
1654583400000|2022-06-07 06:30:00|717.9|717.3|718|717.4|718|717.4|717.8|717.2|19
1654583700000|2022-06-07 06:35:00|717.9|717.3|718|717.4|718|717.4|717.8|717.2|11
1654584000000|2022-06-07 06:40:00|717.9|717.3|717.7|717.1|717.9|717.3|717.7|717.1|41
1654584300000|2022-06-07 06:45:00|718|717.4|717.8|717.2|718.1|717.5|717.8|717.2|23
1654584600000|2022-06-07 06:50:00|717.7|717.1|717.6|717|717.7|717.1|717.6|717|22
1654584900000|2022-06-07 06:55:00|717.5|716.9|717.3|716.7|717.5|716.9|717.2|716.6|75
1654585200000|2022-06-07 07:00:00|717.2|716.6|717.7|717.1|717.7|717.1|716.9|716.3|115
1654585500000|2022-06-07 07:05:00|717.6|717|718.1|717.5|718.2|717.6|717.6|717|41
1654585800000|2022-06-07 07:10:00|718|717.4|718|717.4|718.1|717.5|718|717.4|26
1654586100000|2022-06-07 07:15:00|718.2|717.6|718.1|717.5|718.4|717.8|718.1|717.5|53
1654586400000|2022-06-07 07:20:00|718|717.4|718.3|717.7|718.3|717.7|718|717.4|108
1654586700000|2022-06-07 07:25:00|718.5|717.9|718.3|717.7|718.5|717.9|718.2|717.6|47
1654587000000|2022-06-07 07:30:00|718.2|717.6|718|717.4|718.2|717.6|718|717.4|56
1654587300000|2022-06-07 07:35:00|718.2|717.6|718.2|717.6|718.2|717.6|718.1|717.5|34
1654587600000|2022-06-07 07:40:00|718.1|717.5|717.7|717.1|718.2|717.6|717.7|717.1|23
1654587900000|2022-06-07 07:45:00|717.9|717.3|718.2|717.6|718.2|717.6|717.9|717.3|22
1654588200000|2022-06-07 07:50:00|718.1|717.5|718.7|718.1|718.7|718.1|718|717.4|86
1654588500000|2022-06-07 07:55:00|718.6|718|718.7|718.1|718.7|718.1|718.6|718|33
1654588800000|2022-06-07 08:00:00|718.6|718|719|718.4|719|718.4|718.6|718|38
1654589100000|2022-06-07 08:05:00|718.8|718.2|718.8|718.2|719.2|718.6|718.6|718|51
1654589400000|2022-06-07 08:10:00|718.7|718.1|718.7|718.1|719|718.4|718.6|718|22
1654589700000|2022-06-07 08:15:00|718.6|718|719.2|718.6|719.2|718.6|718.6|718|34
1654590000000|2022-06-07 08:20:00|719.3|718.7|718.4|717.8|719.3|718.7|718.1|717.5|128
1654590300000|2022-06-07 08:25:00|718.3|717.7|718.5|717.9|718.6|718|718.3|717.7|28
1654590600000|2022-06-07 08:30:00|718.3|717.7|718.7|718.1|718.7|718.1|718.1|717.5|31
1654590900000|2022-06-07 08:35:00|719|718.4|718.9|718.3|719|718.4|718.7|718.1|43
1654591200000|2022-06-07 08:40:00|718.8|718.2|719.2|718.6|719.2|718.6|718.8|718.2|35
1654591500000|2022-06-07 08:45:00|719.3|718.7|718.3|717.7|719.5|718.9|718|717.4|70
1654591800000|2022-06-07 08:50:00|718.5|717.9|718.4|717.8|718.7|718.1|718.3|717.7|17
1654592100000|2022-06-07 08:55:00|718.5|717.9|718.5|717.9|719|718.4|718.5|717.9|71
1654592400000|2022-06-07 09:00:00|718.3|717.7|718.1|717.5|718.5|717.9|718|717.4|45
1654592700000|2022-06-07 09:05:00|718|717.4|717.8|717.2|718|717.4|717.5|716.9|37
1654593000000|2022-06-07 09:10:00|717.9|717.3|717.5|716.9|718|717.4|717.5|716.9|144
1654593300000|2022-06-07 09:15:00|717.7|717.1|717.7|717.1|717.7|717.1|717.5|716.9|63
1654593600000|2022-06-07 09:20:00|718|717.4|717.8|717.2|718.2|717.6|717.7|717.1|44
1654593900000|2022-06-07 09:25:00|717.9|717.3|718.4|717.8|718.7|718.1|717.7|717.1|32
1654594200000|2022-06-07 09:30:00|718.3|717.7|718.5|717.9|718.7|718.1|718.1|717.5|45
1654594500000|2022-06-07 09:35:00|718.4|717.8|718.5|717.9|718.5|717.9|718.4|717.8|16
1654594800000|2022-06-07 09:40:00|718.4|717.8|718.3|717.7|718.6|718|718.1|717.5|77
1654595100000|2022-06-07 09:45:00|718.5|717.9|718|717.4|718.5|717.9|717.9|717.3|55
1654595400000|2022-06-07 09:50:00|717.8|717.2|718.3|717.7|718.3|717.7|717.8|717.2|58
1654595700000|2022-06-07 09:55:00|718.1|717.5|717.8|717.2|718.1|717.5|717.3|716.7|138
1654596000000|2022-06-07 10:00:00|717.6|717|717.9|717.3|717.9|717.3|717.5|716.9|44
1654596300000|2022-06-07 10:05:00|718.1|717.5|718.1|717.5|718.1|717.5|718.1|717.5|44
1654596600000|2022-06-07 10:10:00|718.2|717.6|718.3|717.7|718.3|717.7|718.1|717.5|102
1654596900000|2022-06-07 10:15:00|718.5|717.9|718.5|717.9|718.5|717.9|718.5|717.9|115
1654597200000|2022-06-07 10:20:00|718.6|718|718.6|718|718.6|718|718.6|718|58
1654597500000|2022-06-07 10:25:00|718.5|717.9|718.7|718.1|718.7|718.1|718.5|717.9|43
1654597800000|2022-06-07 10:30:00|718.5|717.9|718.5|717.9|718.7|718.1|718.4|717.8|66
1654598100000|2022-06-07 10:35:00|718.6|718|719.8|719.2|719.8|719.2|718.6|718|112
1654598400000|2022-06-07 10:40:00|720|719.4|720.4|719.8|720.6|720|719.8|719.2|234
1654598700000|2022-06-07 10:45:00|720.3|719.7|721.2|720.6|721.2|720.6|720|719.4|136
1654599000000|2022-06-07 10:50:00|720.9|720.3|721.4|720.8|721.4|720.8|720.3|719.7|251
1654599300000|2022-06-07 10:55:00|721.3|720.7|720.7|720.1|721.5|720.9|720.7|720.1|182
1654599600000|2022-06-07 11:00:00|720.8|720.2|720.8|720.2|720.9|720.3|720.6|720|59
1654599900000|2022-06-07 11:05:00|720.7|720.1|720.6|720|721.4|720.8|720.3|719.7|138
1654600200000|2022-06-07 11:10:00|720.5|719.9|721.7|721.1|721.8|721.2|720.5|719.9|51
1654600500000|2022-06-07 11:15:00|721.8|721.2|721.8|721.2|722.4|721.8|721.6|721|87
1654600800000|2022-06-07 11:20:00|722.3|721.7|722.3|721.7|722.6|722|722.3|721.7|43
1654601100000|2022-06-07 11:25:00|722.2|721.6|722.3|721.7|722.6|722|722.1|721.5|562
1654601400000|2022-06-07 11:30:00|722.2|721.6|722.7|722.1|723.1|722.5|722.1|721.5|134
1654601700000|2022-06-07 11:35:00|722.8|722.2|722.7|722.1|722.8|722.2|722.4|721.8|140
1654602000000|2022-06-07 11:40:00|722.8|722.2|724.1|723.5|724.3|723.7|722.8|722.2|590
1654602300000|2022-06-07 11:45:00|724|723.4|724.3|723.7|724.6|724|723.8|723.2|280
1654602600000|2022-06-07 11:50:00|725.2|724.6|725.3|724.7|725.3|724.7|725.2|724.6|78
1654602900000|2022-06-07 11:55:00|725.4|724.8|724.9|724.3|725.4|724.8|724.5|723.9|624
1654603200000|2022-06-07 12:00:00|725|724.4|724.7|724.1|725.3|724.7|724.5|723.9|329
1654603500000|2022-06-07 12:05:00|724.9|724.3|725.2|724.6|725.4|724.8|724.8|724.2|282
1654603800000|2022-06-07 12:10:00|725.3|724.7|726.5|725.9|726.9|726.3|724.9|724.3|699
1654604100000|2022-06-07 12:15:00|726.4|725.8|727.4|726.8|727.6|727|726.1|725.5|633
1654604400000|2022-06-07 12:20:00|727.3|726.7|728.5|727.9|729.1|728.5|727.1|726.5|1004
1654604700000|2022-06-07 12:25:00|728.4|727.8|729|728.4|730.1|729.5|728.3|727.7|1141
1654605000000|2022-06-07 12:30:00|729.2|728.6|729|728.4|729.3|728.7|728.9|728.3|457
1654605300000|2022-06-07 12:35:00|729.4|728.8|728.8|728.2|729.5|728.9|728.5|727.9|300
1654605600000|2022-06-07 12:40:00|728.9|728.3|729|728.4|729.1|728.5|728.4|727.8|312
1654608600000|2022-06-07 13:30:00|727.9|727.3|727|726.4|728.9|728.3|724.9|724.3|3355
1654608900000|2022-06-07 13:35:00|727.1|726.5|730.7|730.1|732.4|731.8|727.1|726.5|1937
1654609200000|2022-06-07 13:40:00|730.9|730.3|731.1|730.5|732.4|731.8|730.7|730.1|1544
1654609500000|2022-06-07 13:45:00|731|730.4|731.4|730.8|734.5|733.9|731|730.4|2031
1654609800000|2022-06-07 13:50:00|731.5|730.9|732|731.4|732.9|732.3|730.8|730.2|1329
1654610100000|2022-06-07 13:55:00|731.8|731.2|732.9|732.3|733.1|732.5|731.1|730.5|2073
1654610400000|2022-06-07 14:00:00|733|732.4|729.6|729|733.1|732.5|729.6|729|2142
1654610700000|2022-06-07 14:05:00|729.9|729.3|733|732.4|733|732.4|729.1|728.5|1198
1654611000000|2022-06-07 14:10:00|733.1|732.5|730|729.4|733.3|732.7|729.7|729.1|1626
1654611300000|2022-06-07 14:15:00|730.1|729.5|728.6|728|730.1|729.5|728.1|727.5|757
1654611600000|2022-06-07 14:20:00|728.7|728.1|729.3|728.7|729.9|729.3|728.6|728|748
1654611900000|2022-06-07 14:25:00|729.4|728.8|728.4|727.8|729.7|729.1|728.1|727.5|756
1654612200000|2022-06-07 14:30:00|728.3|727.7|729.6|729|730.3|729.7|728.3|727.7|601
1654612500000|2022-06-07 14:35:00|729.8|729.2|729.8|729.2|730.2|729.6|729.1|728.5|1147
1654612800000|2022-06-07 14:40:00|730|729.4|730.9|730.3|731.6|731|729.2|728.6|2142
1654613100000|2022-06-07 14:45:00|730.8|730.2|732.1|731.5|732.1|731.5|730.6|730|1102
1654613400000|2022-06-07 14:50:00|732|731.4|731.8|731.2|732.1|731.5|730.6|730|2672
1654613700000|2022-06-07 14:55:00|731.7|731.1|731|730.4|732.2|731.6|729.9|729.3|3111
1654614000000|2022-06-07 15:00:00|731.1|730.5|731.6|731|733.5|732.9|730.7|730.1|4131
1654614300000|2022-06-07 15:05:00|731.4|730.8|732.7|732.1|733.1|732.5|730.8|730.2|1857
1654614600000|2022-06-07 15:10:00|732.8|732.2|734.1|733.5|734.5|733.9|732.2|731.6|1550
1654614900000|2022-06-07 15:15:00|734.2|733.6|733.7|733.1|734.3|733.7|733.7|733.1|1125
1654615200000|2022-06-07 15:20:00|733.3|732.7|733|732.4|733.7|733.1|732.4|731.8|890
1654615500000|2022-06-07 15:25:00|733.1|732.5|733.8|733.2|734.2|733.6|733.1|732.5|949
1654615800000|2022-06-07 15:30:00|733.9|733.3|734.9|734.3|735.2|734.6|733.2|732.6|2747
1654616100000|2022-06-07 15:35:00|735|734.4|736|735.4|736.2|735.6|734.1|733.5|2435
1654616400000|2022-06-07 15:40:00|736.1|735.5|735.9|735.3|736.4|735.8|734.8|734.2|1974
1654616700000|2022-06-07 15:45:00|736|735.4|735.9|735.3|736.4|735.8|735|734.4|1113
1654617000000|2022-06-07 15:50:00|735.8|735.2|736.7|736.1|737|736.4|735.7|735.1|3589
1654617300000|2022-06-07 15:55:00|736.8|736.2|737.3|736.7|737.9|737.3|735.8|735.2|2157
1654617600000|2022-06-07 16:00:00|737.4|736.8|739.5|738.9|739.8|739.2|736.9|736.3|2000
1654617900000|2022-06-07 16:05:00|739.6|739|739.3|738.7|740.4|739.8|738.9|738.3|1714
1654618200000|2022-06-07 16:10:00|739.5|738.9|741|740.4|742.5|741.9|739.4|738.8|1682
1654618500000|2022-06-07 16:15:00|741.1|740.5|740.5|739.9|741.1|740.5|739.7|739.1|989
1654618800000|2022-06-07 16:20:00|740.4|739.8|738.3|737.7|740.5|739.9|738.1|737.5|2962
1654619100000|2022-06-07 16:25:00|738.4|737.8|739.5|738.9|739.5|738.9|738.1|737.5|1219
1654619400000|2022-06-07 16:30:00|739.3|738.7|739.4|738.8|740.4|739.8|738.6|738|1741
1654619700000|2022-06-07 16:35:00|739.5|738.9|740.7|740.1|741.5|740.9|739.5|738.9|938
1654620000000|2022-06-07 16:40:00|740.8|740.2|739.7|739.1|741.3|740.7|739.5|738.9|754
1654620300000|2022-06-07 16:45:00|739.8|739.2|739.9|739.3|741.2|740.6|739.6|739|786
1654620600000|2022-06-07 16:50:00|740|739.4|739.9|739.3|740.8|740.2|739.4|738.8|593
1654620900000|2022-06-07 16:55:00|739.7|739.1|738.9|738.3|740.6|740|738.8|738.2|962
1654621200000|2022-06-07 17:00:00|739|738.4|738.9|738.3|740.1|739.5|738.8|738.2|657
1654621500000|2022-06-07 17:05:00|739.1|738.5|739.1|738.5|739.4|738.8|738.5|737.9|762
1654621800000|2022-06-07 17:10:00|739.7|739.1|739.4|738.8|740.3|739.7|738.9|738.3|568
1654622100000|2022-06-07 17:15:00|739.5|738.9|739.1|738.5|740.2|739.6|739|738.4|1209
1654622400000|2022-06-07 17:20:00|739|738.4|738.3|737.7|739.4|738.8|738.1|737.5|1265
1654622700000|2022-06-07 17:25:00|738.4|737.8|737.3|736.7|739.1|738.5|737.1|736.5|1478
1654623000000|2022-06-07 17:30:00|737.4|736.8|737|736.4|738.1|737.5|737|736.4|762
1654623300000|2022-06-07 17:35:00|737.1|736.5|737.5|736.9|737.9|737.3|737.1|736.5|728
1654623600000|2022-06-07 17:40:00|737.4|736.8|737.7|737.1|737.9|737.3|737.1|736.5|1077
1654623900000|2022-06-07 17:45:00|737.4|736.8|736.9|736.3|737.8|737.2|736.8|736.2|1173
1654624200000|2022-06-07 17:50:00|737|736.4|736.7|736.1|737.3|736.7|736.3|735.7|1279
1654624500000|2022-06-07 17:55:00|736.5|735.9|736|735.4|736.7|736.1|735.8|735.2|828
1654624800000|2022-06-07 18:00:00|736.1|735.5|736|735.4|737|736.4|735.9|735.3|1420
1654625100000|2022-06-07 18:05:00|736.1|735.5|735.9|735.3|736.8|736.2|735.8|735.2|998
1654625400000|2022-06-07 18:10:00|735.8|735.2|735.9|735.3|736.8|736.2|734.7|734.1|6804
1654625700000|2022-06-07 18:15:00|736.1|735.5|734.8|734.2|736.5|735.9|734.6|734|3646
1654646400000|2022-06-08 00:00:00|734.4|733.8|737.9|737.3|738.3|737.7|733.5|732.9|1136
1654646700000|2022-06-08 00:05:00|737.7|737.1|738.3|737.7|739|738.4|737.5|736.9|691
1654647000000|2022-06-08 00:10:00|738.1|737.5|737.9|737.3|739|738.4|737.9|737.3|169
1654647300000|2022-06-08 00:15:00|738|737.4|738.6|738|738.7|738.1|737.8|737.2|117
1654647600000|2022-06-08 00:20:00|738.5|737.9|738|737.4|738.8|738.2|737.8|737.2|214
1654647900000|2022-06-08 00:25:00|737.8|737.2|737.9|737.3|738.4|737.8|737.5|736.9|659
1654648200000|2022-06-08 00:30:00|738.1|737.5|737.9|737.3|738.7|738.1|737.9|737.3|129
1654648500000|2022-06-08 00:35:00|737.8|737.2|737.9|737.3|737.9|737.3|737.6|737|76
1654648800000|2022-06-08 00:40:00|738|737.4|738.9|738.3|739|738.4|737.8|737.2|86
1654649100000|2022-06-08 00:45:00|739|738.4|739.2|738.6|739.7|739.1|738.7|738.1|196
1654649400000|2022-06-08 00:50:00|739.4|738.8|739.2|738.6|739.8|739.2|739.2|738.6|96
1654649700000|2022-06-08 00:55:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|84
1654650000000|2022-06-08 01:00:00|739.5|738.9|738.8|738.2|739.6|739|738.8|738.2|334
1654650300000|2022-06-08 01:05:00|739.1|738.5|739.3|738.7|739.6|739|739.1|738.5|56
1654650600000|2022-06-08 01:10:00|739.1|738.5|741|740.4|741|740.4|739.1|738.5|407
1654650900000|2022-06-08 01:15:00|740.9|740.3|740.6|740|741.1|740.5|740.4|739.8|261
1654651200000|2022-06-08 01:20:00|740.7|740.1|740.2|739.6|741|740.4|740.1|739.5|272
1654651500000|2022-06-08 01:25:00|740.1|739.5|739.7|739.1|740.1|739.5|739.5|738.9|83
1654651800000|2022-06-08 01:30:00|739.9|739.3|739.7|739.1|740|739.4|739.6|739|31
1654652100000|2022-06-08 01:35:00|739.8|739.2|741.4|740.8|741.6|741|739.4|738.8|108
1654652400000|2022-06-08 01:40:00|741.2|740.6|740.9|740.3|741.4|740.8|740.4|739.8|337
1654652700000|2022-06-08 01:45:00|741.1|740.5|740.5|739.9|741.2|740.6|740.3|739.7|122
1654653000000|2022-06-08 01:50:00|740.6|740|740.6|740|740.7|740.1|740.4|739.8|82
1654653300000|2022-06-08 01:55:00|740.4|739.8|740.5|739.9|740.7|740.1|740.3|739.7|121
1654653600000|2022-06-08 02:00:00|740.4|739.8|741.3|740.7|741.3|740.7|740.4|739.8|87
1654653900000|2022-06-08 02:05:00|741.4|740.8|741.8|741.2|741.8|741.2|741.3|740.7|76
1654654200000|2022-06-08 02:10:00|741.7|741.1|741.5|740.9|741.7|741.1|741.4|740.8|53
1654654500000|2022-06-08 02:15:00|741.6|741|741.7|741.1|742|741.4|741.4|740.8|207
1654654800000|2022-06-08 02:20:00|741.8|741.2|741.2|740.6|741.8|741.2|741.2|740.6|32
1654655100000|2022-06-08 02:25:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|16
1654655400000|2022-06-08 02:30:00|741.4|740.8|741.4|740.8|741.6|741|741|740.4|119
1654655700000|2022-06-08 02:35:00|741.6|741|741.5|740.9|741.7|741.1|741.5|740.9|48
1654656000000|2022-06-08 02:40:00|741.4|740.8|741.1|740.5|741.5|740.9|740.8|740.2|46
1654656300000|2022-06-08 02:45:00|741|740.4|740.4|739.8|741|740.4|740.4|739.8|145
1654656600000|2022-06-08 02:50:00|740.6|740|741.1|740.5|741.1|740.5|740.6|740|16
1654656900000|2022-06-08 02:55:00|741.3|740.7|740.8|740.2|741.3|740.7|740.8|740.2|93
1654657200000|2022-06-08 03:00:00|740.7|740.1|740.4|739.8|740.7|740.1|740.3|739.7|94
1654657500000|2022-06-08 03:05:00|740.3|739.7|740.3|739.7|740.3|739.7|740.1|739.5|26
1654657800000|2022-06-08 03:10:00|740.4|739.8|740.1|739.5|740.4|739.8|739.8|739.2|62
1654658100000|2022-06-08 03:15:00|739.9|739.3|740.1|739.5|740.4|739.8|739.9|739.3|118
1654658400000|2022-06-08 03:20:00|740|739.4|740.3|739.7|740.5|739.9|739.9|739.3|34
1654658700000|2022-06-08 03:25:00|740.2|739.6|740.3|739.7|740.4|739.8|740|739.4|30
1654659000000|2022-06-08 03:30:00|740.4|739.8|740.4|739.8|740.7|740.1|740|739.4|25
1654659300000|2022-06-08 03:35:00|740.5|739.9|740.6|740|740.6|740|740.4|739.8|111
1654659600000|2022-06-08 03:40:00|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|4
1654659900000|2022-06-08 03:45:00|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|8
1654660200000|2022-06-08 03:50:00|740.6|740|740.4|739.8|740.7|740.1|740.4|739.8|35
1654660500000|2022-06-08 03:55:00|740.3|739.7|740.4|739.8|740.4|739.8|740.2|739.6|15
1654660800000|2022-06-08 04:00:00|740.3|739.7|740.3|739.7|740.4|739.8|740.3|739.7|38
1654661100000|2022-06-08 04:05:00|740.2|739.6|740|739.4|740.3|739.7|739.8|739.2|42
1654661400000|2022-06-08 04:10:00|739.9|739.3|739.8|739.2|740|739.4|739.8|739.2|19
1654661700000|2022-06-08 04:15:00|740|739.4|740.2|739.6|740.2|739.6|740|739.4|31
1654662000000|2022-06-08 04:20:00|740.3|739.7|740.2|739.6|740.5|739.9|740.2|739.6|9
1654662300000|2022-06-08 04:25:00|||||||||2
1654662600000|2022-06-08 04:30:00|740.4|739.8|740.5|739.9|740.6|740|740.4|739.8|12
1654662900000|2022-06-08 04:35:00|740.3|739.7|740.5|739.9|740.5|739.9|740.2|739.6|16
1654663200000|2022-06-08 04:40:00|740.4|739.8|740.5|739.9|740.6|740|740.4|739.8|8
1654663500000|2022-06-08 04:45:00|740.6|740|740.8|740.2|740.9|740.3|740.5|739.9|32
1654663800000|2022-06-08 04:50:00|740.9|740.3|740.6|740|741|740.4|740.6|740|21
1654664100000|2022-06-08 04:55:00|740.5|739.9|740.6|740|740.7|740.1|740.5|739.9|24
1654664400000|2022-06-08 05:00:00|740.5|739.9|740.9|740.3|740.9|740.3|740.5|739.9|75
1654664700000|2022-06-08 05:05:00|741.1|740.5|741.1|740.5|741.2|740.6|741.1|740.5|23
1654665000000|2022-06-08 05:10:00|740.9|740.3|741|740.4|741.1|740.5|740.9|740.3|54
1654665300000|2022-06-08 05:15:00|741.1|740.5|741.3|740.7|741.3|740.7|741.1|740.5|16
1654665600000|2022-06-08 05:20:00|741|740.4|740.9|740.3|741|740.4|740.9|740.3|10
1654665900000|2022-06-08 05:25:00|740.8|740.2|741|740.4|741|740.4|740.6|740|33
1654666200000|2022-06-08 05:30:00|741.1|740.5|741|740.4|741.2|740.6|740.8|740.2|24
1654666500000|2022-06-08 05:35:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|23
1654666800000|2022-06-08 05:40:00|741.1|740.5|741|740.4|741.1|740.5|740.9|740.3|27
1654667100000|2022-06-08 05:45:00|740.9|740.3|741.2|740.6|741.2|740.6|740.6|740|14
1654667400000|2022-06-08 05:50:00|741.3|740.7|741|740.4|741.4|740.8|741|740.4|8
1654667700000|2022-06-08 05:55:00|740.8|740.2|741.2|740.6|741.2|740.6|740.8|740.2|17
1654668000000|2022-06-08 06:00:00|741.1|740.5|740.9|740.3|741.1|740.5|740.8|740.2|10
1654668300000|2022-06-08 06:05:00|741|740.4|740.8|740.2|741|740.4|740.8|740.2|20
1654668600000|2022-06-08 06:10:00|740.7|740.1|741.1|740.5|741.1|740.5|740.7|740.1|27
1654668900000|2022-06-08 06:15:00|741|740.4|741|740.4|741.2|740.6|740.9|740.3|9
1654669200000|2022-06-08 06:20:00|740.9|740.3|740.9|740.3|741.2|740.6|740.9|740.3|11
1654669500000|2022-06-08 06:25:00|741.1|740.5|741.1|740.5|741.1|740.5|740.9|740.3|18
1654669800000|2022-06-08 06:30:00|741|740.4|741.3|740.7|741.7|741.1|741|740.4|21
1654670100000|2022-06-08 06:35:00|741.4|740.8|741.5|740.9|741.7|741.1|741.4|740.8|15
1654670400000|2022-06-08 06:40:00|741.4|740.8|740.5|739.9|741.4|740.8|740.5|739.9|59
1654670700000|2022-06-08 06:45:00|740.7|740.1|740.5|739.9|740.9|740.3|740.5|739.9|14
1654671000000|2022-06-08 06:50:00|740.7|740.1|741.1|740.5|741.3|740.7|740.7|740.1|88
1654671300000|2022-06-08 06:55:00|741|740.4|741|740.4|741|740.4|740.8|740.2|44
1654671600000|2022-06-08 07:00:00|740.9|740.3|740.5|739.9|740.9|740.3|740.4|739.8|176
1654671900000|2022-06-08 07:05:00|740.4|739.8|739.8|739.2|740.4|739.8|739.8|739.2|89
1654672200000|2022-06-08 07:10:00|739.7|739.1|738.9|738.3|739.7|739.1|738.8|738.2|179
1654672500000|2022-06-08 07:15:00|739|738.4|739.5|738.9|739.5|738.9|738.9|738.3|70
1654672800000|2022-06-08 07:20:00|739.4|738.8|739.4|738.8|739.6|739|739.4|738.8|31
1654673100000|2022-06-08 07:25:00|739.6|739|740.1|739.5|740.1|739.5|739.6|739|33
1654673400000|2022-06-08 07:30:00|739.9|739.3|739.8|739.2|739.9|739.3|739.6|739|62
1654673700000|2022-06-08 07:35:00|739.9|739.3|740.1|739.5|740.2|739.6|739.6|739|73
1654674000000|2022-06-08 07:40:00|740.3|739.7|740.1|739.5|740.6|740|740.1|739.5|55
1654674300000|2022-06-08 07:45:00|740.2|739.6|740.5|739.9|740.5|739.9|739.7|739.1|66
1654674600000|2022-06-08 07:50:00|740.6|740|740.8|740.2|740.8|740.2|740.3|739.7|34
1654674900000|2022-06-08 07:55:00|740.9|740.3|741.3|740.7|741.4|740.8|740.8|740.2|76
1654675200000|2022-06-08 08:00:00|741.4|740.8|741.2|740.6|741.7|741.1|741|740.4|120
1654675500000|2022-06-08 08:05:00|741.1|740.5|741|740.4|741.2|740.6|741|740.4|44
1654675800000|2022-06-08 08:10:00|741.2|740.6|741.2|740.6|741.4|740.8|741.1|740.5|46
1654676100000|2022-06-08 08:15:00|741.1|740.5|740.3|739.7|741.2|740.6|739.9|739.3|102
1654676400000|2022-06-08 08:20:00|740.4|739.8|740.4|739.8|740.4|739.8|739.9|739.3|14
1654676700000|2022-06-08 08:25:00|740.5|739.9|740.4|739.8|740.6|740|740.2|739.6|24
1654677000000|2022-06-08 08:30:00|740.2|739.6|740.2|739.6|740.6|740|740.2|739.6|48
1654677300000|2022-06-08 08:35:00|740.4|739.8|741.1|740.5|741.1|740.5|740.4|739.8|53
1654677600000|2022-06-08 08:40:00|741.3|740.7|740|739.4|741.3|740.7|739.9|739.3|221
1654677900000|2022-06-08 08:45:00|739.9|739.3|739.2|738.6|739.9|739.3|739|738.4|147
1654678200000|2022-06-08 08:50:00|739.1|738.5|737.5|736.9|739.1|738.5|737.2|736.6|311
1654678500000|2022-06-08 08:55:00|737.6|737|738.1|737.5|738.1|737.5|737.5|736.9|108
1654678800000|2022-06-08 09:00:00|738|737.4|737.3|736.7|738|737.4|737.1|736.5|43
1654679100000|2022-06-08 09:05:00|737.6|737|737.2|736.6|737.7|737.1|737.1|736.5|69
1654679400000|2022-06-08 09:10:00|737.1|736.5|737.5|736.9|737.6|737|736.8|736.2|50
1654679700000|2022-06-08 09:15:00|737.4|736.8|737.7|737.1|737.8|737.2|737.4|736.8|29
1654680000000|2022-06-08 09:20:00|737.6|737|737.7|737.1|737.7|737.1|737.4|736.8|19
1654680300000|2022-06-08 09:25:00|737.6|737|737.7|737.1|737.7|737.1|737.5|736.9|61
1654680600000|2022-06-08 09:30:00|738|737.4|739|738.4|739|738.4|738|737.4|55
1654680900000|2022-06-08 09:35:00|739.2|738.6|739|738.4|739.2|738.6|739|738.4|26
1654681200000|2022-06-08 09:40:00|739.2|738.6|739.5|738.9|739.7|739.1|739.2|738.6|121
1654681500000|2022-06-08 09:45:00|739.3|738.7|739.7|739.1|739.7|739.1|739.1|738.5|25
1654681800000|2022-06-08 09:50:00|740|739.4|739.9|739.3|740.1|739.5|739.4|738.8|244
1654682100000|2022-06-08 09:55:00|740|739.4|737.7|737.1|741.2|740.6|737.6|737|1129
1654682400000|2022-06-08 10:00:00|737.8|737.2|739.2|738.6|740.3|739.7|737.8|737.2|396
1654682700000|2022-06-08 10:05:00|738.9|738.3|739.6|739|739.6|739|738.3|737.7|286
1654683000000|2022-06-08 10:10:00|739.5|738.9|740.8|740.2|740.8|740.2|739.4|738.8|106
1654683300000|2022-06-08 10:15:00|740.7|740.1|740.9|740.3|740.9|740.3|740.3|739.7|22
1654683600000|2022-06-08 10:20:00|741|740.4|741|740.4|741.7|741.1|740.8|740.2|103
1654683900000|2022-06-08 10:25:00|740.8|740.2|740.9|740.3|741.4|740.8|740.5|739.9|231
1654684200000|2022-06-08 10:30:00|741|740.4|741.2|740.6|741.8|741.2|740.8|740.2|390
1654684500000|2022-06-08 10:35:00|741|740.4|740.8|740.2|741.3|740.7|740.1|739.5|176
1654684800000|2022-06-08 10:40:00|740.6|740|740.9|740.3|741.3|740.7|740.4|739.8|188
1654685100000|2022-06-08 10:45:00|740.7|740.1|741|740.4|741.5|740.9|740.4|739.8|304
1654685400000|2022-06-08 10:50:00|740.8|740.2|741.6|741|741.7|741.1|740.7|740.1|89
1654685700000|2022-06-08 10:55:00|741.5|740.9|741.6|741|742.4|741.8|741.4|740.8|306
1654686000000|2022-06-08 11:00:00|741.7|741.1|742.9|742.3|743.1|742.5|741.4|740.8|186
1654686300000|2022-06-08 11:05:00|742.7|742.1|743.6|743|743.6|743|742.6|742|147
1654686600000|2022-06-08 11:10:00|743.4|742.8|744.6|744|745|744.4|742.9|742.3|741
1654686900000|2022-06-08 11:15:00|744.5|743.9|743.9|743.3|744.6|744|743.6|743|169
1654687200000|2022-06-08 11:20:00|743.8|743.2|744|743.4|744.1|743.5|743.4|742.8|106
1654687500000|2022-06-08 11:25:00|743.7|743.1|743.6|743|743.9|743.3|743.6|743|34
1654687800000|2022-06-08 11:30:00|743.8|743.2|743.1|742.5|744|743.4|743.1|742.5|142
1654688100000|2022-06-08 11:35:00|743.2|742.6|743.1|742.5|743.6|743|743.1|742.5|91
1654688400000|2022-06-08 11:40:00|743.2|742.6|743.3|742.7|743.4|742.8|742.9|742.3|380
1654688700000|2022-06-08 11:45:00|743.2|742.6|743.5|742.9|743.7|743.1|742.9|742.3|250
1654689000000|2022-06-08 11:50:00|743.4|742.8|742.9|742.3|743.4|742.8|742.9|742.3|69
1654689300000|2022-06-08 11:55:00|743|742.4|743.1|742.5|743.6|743|742.9|742.3|280
1654689600000|2022-06-08 12:00:00|743|742.4|743.7|743.1|743.7|743.1|742.8|742.2|176
1654689900000|2022-06-08 12:05:00|743.8|743.2|743.3|742.7|744.2|743.6|743.2|742.6|168
1654690200000|2022-06-08 12:10:00|743.2|742.6|743.3|742.7|743.7|743.1|742.9|742.3|163
1654690500000|2022-06-08 12:15:00|743.2|742.6|743.3|742.7|743.5|742.9|743|742.4|247
1654690800000|2022-06-08 12:20:00|743.2|742.6|743.4|742.8|743.7|743.1|743.1|742.5|122
1654691100000|2022-06-08 12:25:00|743.7|743.1|743.5|742.9|744|743.4|743.2|742.6|178
1654691400000|2022-06-08 12:30:00|743.6|743|743.3|742.7|743.7|743.1|743.2|742.6|180
1654691700000|2022-06-08 12:35:00|743.2|742.6|743.5|742.9|743.5|742.9|743.2|742.6|249
1654692000000|2022-06-08 12:40:00|743.3|742.7|742.8|742.2|743.6|743|742.7|742.1|340
1654695000000|2022-06-08 13:30:00|742.7|742.1|742.1|741.5|744|743.4|741.6|741|5388
1654695300000|2022-06-08 13:35:00|742.3|741.7|743.6|743|744.1|743.5|741.6|741|3347
1654695600000|2022-06-08 13:40:00|743.3|742.7|745.5|744.9|745.7|745.1|743|742.4|2371
1654695900000|2022-06-08 13:45:00|745.4|744.8|745.3|744.7|746.7|746.1|744.6|744|2746
1654696200000|2022-06-08 13:50:00|745.9|745.3|744.3|743.7|746.5|745.9|742.6|742|2507
1654696500000|2022-06-08 13:55:00|744.2|743.6|743.6|743|744.6|744|743.4|742.8|2012
1654696800000|2022-06-08 14:00:00|743.7|743.1|742|741.4|743.7|743.1|740.9|740.3|1703
1654697100000|2022-06-08 14:05:00|742.1|741.5|741|740.4|743.1|742.5|740.8|740.2|1533
1654697400000|2022-06-08 14:10:00|741.1|740.5|741.5|740.9|742.5|741.9|740.9|740.3|1138
1654697700000|2022-06-08 14:15:00|741.4|740.8|741.3|740.7|742|741.4|740.2|739.6|1227
1654698000000|2022-06-08 14:20:00|741.4|740.8|739.8|739.2|741.7|741.1|739.5|738.9|989
1654698300000|2022-06-08 14:25:00|739.7|739.1|740.7|740.1|740.7|740.1|737.8|737.2|1794
1654698600000|2022-06-08 14:30:00|740.6|740|741.9|741.3|742.1|741.5|740.4|739.8|976
1654698900000|2022-06-08 14:35:00|742|741.4|741.7|741.1|742.5|741.9|741.5|740.9|523
1654699200000|2022-06-08 14:40:00|741.8|741.2|741.6|741|742.1|741.5|741.6|741|713
1654699500000|2022-06-08 14:45:00|741.7|741.1|740.2|739.6|742|741.4|739.7|739.1|929
1654699800000|2022-06-08 14:50:00|740.5|739.9|741|740.4|741.2|740.6|739.8|739.2|1348
1654700100000|2022-06-08 14:55:00|741.1|740.5|740.9|740.3|741.2|740.6|740.3|739.7|660
1654700400000|2022-06-08 15:00:00|741|740.4|741.2|740.6|741.8|741.2|740.7|740.1|905
1654700700000|2022-06-08 15:05:00|741.3|740.7|740.2|739.6|741.5|740.9|739.8|739.2|910
1654701000000|2022-06-08 15:10:00|740.3|739.7|739.3|738.7|740.7|740.1|739.3|738.7|976
1654701300000|2022-06-08 15:15:00|739.2|738.6|738.9|738.3|739.2|738.6|737.7|737.1|1501
1654701600000|2022-06-08 15:20:00|738.8|738.2|738.5|737.9|739.2|738.6|737.8|737.2|1165
1654701900000|2022-06-08 15:25:00|738.6|738|738.2|737.6|738.8|738.2|737.4|736.8|753
1654702200000|2022-06-08 15:30:00|738.1|737.5|739.7|739.1|739.7|739.1|737.5|736.9|1424
1654702500000|2022-06-08 15:35:00|739.4|738.8|739.3|738.7|739.9|739.3|738.9|738.3|737
1654702800000|2022-06-08 15:40:00|739.2|738.6|740|739.4|740.1|739.5|739|738.4|1413
1654703100000|2022-06-08 15:45:00|739.9|739.3|738.2|737.6|740.1|739.5|738.2|737.6|1256
1654703400000|2022-06-08 15:50:00|738.3|737.7|738.1|737.5|738.9|738.3|737.8|737.2|1292
1654703700000|2022-06-08 15:55:00|738.2|737.6|737.6|737|738.3|737.7|737.4|736.8|741
1654704000000|2022-06-08 16:00:00|737.7|737.1|738.2|737.6|738.7|738.1|737.2|736.6|848
1654704300000|2022-06-08 16:05:00|737.9|737.3|737.9|737.3|738.7|738.1|736.2|735.6|1488
1654704600000|2022-06-08 16:10:00|737.8|737.2|738|737.4|738.5|737.9|737.4|736.8|581
1654704900000|2022-06-08 16:15:00|737.9|737.3|737.5|736.9|738.3|737.7|737|736.4|1365
1654705200000|2022-06-08 16:20:00|737.3|736.7|736.8|736.2|737.6|737|736.3|735.7|1330
1654705500000|2022-06-08 16:25:00|737.1|736.5|737.6|737|738.1|737.5|736.8|736.2|806
1654705800000|2022-06-08 16:30:00|737.7|737.1|736.9|736.3|737.9|737.3|736.8|736.2|531
1654706100000|2022-06-08 16:35:00|737|736.4|737.1|736.5|737.8|737.2|736.8|736.2|492
1654706400000|2022-06-08 16:40:00|737|736.4|736.5|735.9|737|736.4|736.2|735.6|745
1654706700000|2022-06-08 16:45:00|736.7|736.1|735.8|735.2|736.7|736.1|735.3|734.7|1195
1654707000000|2022-06-08 16:50:00|735.9|735.3|736.6|736|737|736.4|735.3|734.7|671
1654707300000|2022-06-08 16:55:00|736.7|736.1|736.7|736.1|736.8|736.2|735.7|735.1|472
1654707600000|2022-06-08 17:00:00|736.8|736.2|736.4|735.8|737.2|736.6|736.3|735.7|469
1654707900000|2022-06-08 17:05:00|736.3|735.7|737|736.4|737.2|736.6|736.2|735.6|497
1654708200000|2022-06-08 17:10:00|736.9|736.3|736.1|735.5|737.3|736.7|736.1|735.5|629
1654708500000|2022-06-08 17:15:00|736.2|735.6|735.7|735.1|736.8|736.2|734.3|733.7|1825
1654708800000|2022-06-08 17:20:00|735.6|735|736.8|736.2|737.1|736.5|735.6|735|1361
1654709100000|2022-06-08 17:25:00|736.9|736.3|737|736.4|737.3|736.7|735.8|735.2|872
1654709400000|2022-06-08 17:30:00|737.1|736.5|738.1|737.5|738.3|737.7|736.9|736.3|755
1654709700000|2022-06-08 17:35:00|737.9|737.3|736.3|735.7|738|737.4|736.1|735.5|1375
1654710000000|2022-06-08 17:40:00|736.4|735.8|735.8|735.2|736.4|735.8|735.2|734.6|1028
1654710300000|2022-06-08 17:45:00|735.7|735.1|737.4|736.8|737.4|736.8|735.6|735|1088
1654710600000|2022-06-08 17:50:00|737.3|736.7|738|737.4|738|737.4|735.9|735.3|1448
1654710900000|2022-06-08 17:55:00|737.9|737.3|739.1|738.5|739.4|738.8|737.9|737.3|1096
1654711200000|2022-06-08 18:00:00|739.2|738.6|738.5|737.9|739.4|738.8|738.3|737.7|1484
1654711500000|2022-06-08 18:05:00|738.6|738|737.7|737.1|738.8|738.2|736.5|735.9|2142
1654711800000|2022-06-08 18:10:00|737.9|737.3|739|738.4|739.5|738.9|736.6|736|8107
1654712100000|2022-06-08 18:15:00|739.3|738.7|737.3|736.7|739.3|738.7|737.3|736.7|3549
1654732800000|2022-06-09 00:00:00|738.4|737.8|738.2|737.6|739|738.4|737.5|736.9|440
1654733100000|2022-06-09 00:05:00|738.3|737.7|738.9|738.3|739.3|738.7|737.9|737.3|145
1654733400000|2022-06-09 00:10:00|738.8|738.2|737.8|737.2|739.2|738.6|737.7|737.1|99
1654733700000|2022-06-09 00:15:00|737.9|737.3|736.6|736|737.9|737.3|736.4|735.8|135
1654734000000|2022-06-09 00:20:00|736.5|735.9|736.3|735.7|736.6|736|736|735.4|42
1654734300000|2022-06-09 00:25:00|736.4|735.8|736.3|735.7|736.4|735.8|736.1|735.5|46
1654734600000|2022-06-09 00:30:00|736.2|735.6|736.3|735.7|736.3|735.7|736|735.4|18
1654734900000|2022-06-09 00:35:00|736.2|735.6|736.1|735.5|736.2|735.6|735.8|735.2|137
1654735200000|2022-06-09 00:40:00|736|735.4|736.3|735.7|736.6|736|735.9|735.3|35
1654735500000|2022-06-09 00:45:00|736.2|735.6|736.2|735.6|736.3|735.7|736.1|735.5|26
1654735800000|2022-06-09 00:50:00|736|735.4|735.9|735.3|736|735.4|735.5|734.9|139
1654736100000|2022-06-09 00:55:00|735.8|735.2|736.2|735.6|736.2|735.6|735.8|735.2|21
1654736400000|2022-06-09 01:00:00|736.1|735.5|736.2|735.6|736.3|735.7|735.8|735.2|87
1654736700000|2022-06-09 01:05:00|736.1|735.5|736.2|735.6|736.3|735.7|735.8|735.2|59
1654737000000|2022-06-09 01:10:00|736|735.4|736.5|735.9|736.5|735.9|736|735.4|42
1654737300000|2022-06-09 01:15:00|736.8|736.2|737|736.4|737.1|736.5|736.6|736|47
1654737600000|2022-06-09 01:20:00|737.1|736.5|737|736.4|737.5|736.9|736.8|736.2|56
1654737900000|2022-06-09 01:25:00|736.8|736.2|736.1|735.5|737.1|736.5|736.1|735.5|48
1654738200000|2022-06-09 01:30:00|735.9|735.3|736.4|735.8|736.4|735.8|735.6|735|85
1654738500000|2022-06-09 01:35:00|736.3|735.7|736.4|735.8|736.8|736.2|736.3|735.7|19
1654738800000|2022-06-09 01:40:00|736.5|735.9|737.1|736.5|737.3|736.7|736.5|735.9|46
1654739100000|2022-06-09 01:45:00|736.7|736.1|736.7|736.1|736.8|736.2|736.6|736|52
1654739400000|2022-06-09 01:50:00|736.6|736|736|735.4|736.6|736|735.9|735.3|10
1654739700000|2022-06-09 01:55:00|735.9|735.3|735.8|735.2|735.9|735.3|735.8|735.2|10
1654740000000|2022-06-09 02:00:00|735.9|735.3|736|735.4|736|735.4|735.8|735.2|11
1654740300000|2022-06-09 02:05:00|735.9|735.3|735.6|735|736|735.4|735.6|735|2
1654740600000|2022-06-09 02:10:00|735.8|735.2|735.8|735.2|736|735.4|735.6|735|11
1654740900000|2022-06-09 02:15:00|735.9|735.3|735.9|735.3|735.9|735.3|735.9|735.3|3
1654741200000|2022-06-09 02:20:00|736|735.4|736.1|735.5|736.1|735.5|736|735.4|9
1654741500000|2022-06-09 02:25:00|736.2|735.6|736.3|735.7|736.3|735.7|736.2|735.6|5
1654741800000|2022-06-09 02:30:00|736.2|735.6|736.2|735.6|736.4|735.8|736.1|735.5|2
1654742100000|2022-06-09 02:35:00|736.3|735.7|736.5|735.9|736.5|735.9|736.3|735.7|20
1654742400000|2022-06-09 02:40:00|736.7|736.1|736.4|735.8|736.8|736.2|736.4|735.8|20
1654742700000|2022-06-09 02:45:00|736.3|735.7|736.8|736.2|736.8|736.2|736.2|735.6|14
1654743000000|2022-06-09 02:50:00|736.7|736.1|736.8|736.2|736.9|736.3|736.6|736|12
1654743300000|2022-06-09 02:55:00|736.7|736.1|736.9|736.3|736.9|736.3|736.6|736|8
1654743600000|2022-06-09 03:00:00|736.6|736|736.6|736|736.9|736.3|736.6|736|22
1654743900000|2022-06-09 03:05:00|736.5|735.9|736.6|736|736.6|736|736.4|735.8|9
1654744200000|2022-06-09 03:10:00|736.5|735.9|736.3|735.7|736.5|735.9|736.1|735.5|10
1654744500000|2022-06-09 03:15:00|736.4|735.8|736.3|735.7|736.5|735.9|736.3|735.7|11
1654744800000|2022-06-09 03:20:00|736.2|735.6|736.2|735.6|736.3|735.7|736|735.4|21
1654745100000|2022-06-09 03:25:00|736|735.4|735.6|735|736|735.4|735.6|735|21
1654745400000|2022-06-09 03:30:00|735.8|735.2|736|735.4|736.1|735.5|735.7|735.1|13
1654745700000|2022-06-09 03:35:00|735.8|735.2|735.8|735.2|735.8|735.2|735.8|735.2|10
1654746000000|2022-06-09 03:40:00|735.9|735.3|736.3|735.7|736.3|735.7|735.9|735.3|21
1654746300000|2022-06-09 03:45:00|736.2|735.6|736.2|735.6|736.2|735.6|736.2|735.6|6
1654746600000|2022-06-09 03:50:00|736.1|735.5|736.1|735.5|736.1|735.5|736.1|735.5|4
1654746900000|2022-06-09 03:55:00|736|735.4|736.2|735.6|736.2|735.6|736|735.4|8
1654747200000|2022-06-09 04:00:00|736.3|735.7|736.2|735.6|736.4|735.8|736.2|735.6|13
1654747500000|2022-06-09 04:05:00|||||||||6
1654747800000|2022-06-09 04:10:00|||||||||9
1654748100000|2022-06-09 04:15:00|||||||||14
1654748400000|2022-06-09 04:20:00|||||||||2
1654748700000|2022-06-09 04:25:00|736.3|735.7|736.5|735.9|736.6|736|736.3|735.7|7
1654749000000|2022-06-09 04:30:00|736.6|736|736.7|736.1|736.9|736.3|736.6|736|70
1654749300000|2022-06-09 04:35:00|736.6|736|736.4|735.8|736.7|736.1|736.4|735.8|27
1654749600000|2022-06-09 04:40:00|736.5|735.9|736.3|735.7|736.6|736|736.3|735.7|9
1654749900000|2022-06-09 04:45:00|736.4|735.8|736.6|736|736.7|736.1|736.4|735.8|5
1654750200000|2022-06-09 04:50:00|736.7|736.1|736.6|736|736.7|736.1|736.6|736|6
1654750500000|2022-06-09 04:55:00|||||||||2
1654750800000|2022-06-09 05:00:00|736.7|736.1|736.6|736|736.7|736.1|736.6|736|21
1654751100000|2022-06-09 05:05:00|736.7|736.1|736.6|736|736.8|736.2|736.6|736|11
1654751400000|2022-06-09 05:10:00|736.7|736.1|736.6|736|736.8|736.2|736.6|736|5
1654751700000|2022-06-09 05:15:00|736.3|735.7|736.6|736|736.6|736|736.3|735.7|12
1654752000000|2022-06-09 05:20:00|736.5|735.9|736.4|735.8|736.6|736|736.4|735.8|68
1654752300000|2022-06-09 05:25:00|736.5|735.9|736.4|735.8|736.5|735.9|736.4|735.8|7
1654752600000|2022-06-09 05:30:00|736.5|735.9|736.5|735.9|736.7|736.1|736.4|735.8|8
1654752900000|2022-06-09 05:35:00|736.6|736|736.2|735.6|736.8|736.2|736.1|735.5|10
1654753200000|2022-06-09 05:40:00|736.3|735.7|736.3|735.7|736.3|735.7|735.9|735.3|11
1654753500000|2022-06-09 05:45:00|736.2|735.6|735.5|734.9|736.3|735.7|735.5|734.9|30
1654753800000|2022-06-09 05:50:00|735.6|735|735.7|735.1|736|735.4|735.6|735|21
1654754100000|2022-06-09 05:55:00|735.5|734.9|735.5|734.9|735.5|734.9|735.4|734.8|21
1654754400000|2022-06-09 06:00:00|735.4|734.8|735.5|734.9|735.5|734.9|735.1|734.5|29
1654754700000|2022-06-09 06:05:00|735.4|734.8|735.4|734.8|735.5|734.9|735.3|734.7|11
1654755000000|2022-06-09 06:10:00|735.5|734.9|735.2|734.6|735.5|734.9|735.1|734.5|19
1654755300000|2022-06-09 06:15:00|735.1|734.5|735.3|734.7|735.5|734.9|735.1|734.5|28
1654755600000|2022-06-09 06:20:00|735.1|734.5|735.4|734.8|735.5|734.9|735.1|734.5|30
1654755900000|2022-06-09 06:25:00|735.3|734.7|735.5|734.9|735.5|734.9|735.3|734.7|14
1654756200000|2022-06-09 06:30:00|735.3|734.7|735.3|734.7|735.5|734.9|734.9|734.3|42
1654756500000|2022-06-09 06:35:00|735.4|734.8|735.4|734.8|735.5|734.9|734.9|734.3|35
1654756800000|2022-06-09 06:40:00|735.5|734.9|735.1|734.5|735.5|734.9|734.9|734.3|55
1654757100000|2022-06-09 06:45:00|735|734.4|735.1|734.5|735.3|734.7|735|734.4|34
1654757400000|2022-06-09 06:50:00|735.3|734.7|735.8|735.2|736.1|735.5|735.1|734.5|96
1654757700000|2022-06-09 06:55:00|736|735.4|735.8|735.2|736|735.4|735.8|735.2|19
1654758000000|2022-06-09 07:00:00|735.9|735.3|736|735.4|736.3|735.7|735.8|735.2|63
1654758300000|2022-06-09 07:05:00|735.8|735.2|735.7|735.1|735.8|735.2|735.4|734.8|39
1654758600000|2022-06-09 07:10:00|735.8|735.2|735.9|735.3|735.9|735.3|735.7|735.1|11
1654758900000|2022-06-09 07:15:00|735.8|735.2|736.1|735.5|736.3|735.7|735.8|735.2|25
1654759200000|2022-06-09 07:20:00|736.2|735.6|736.4|735.8|736.5|735.9|736.2|735.6|11
1654759500000|2022-06-09 07:25:00|736.5|735.9|736.2|735.6|736.5|735.9|736.1|735.5|10
1654759800000|2022-06-09 07:30:00|736.3|735.7|736.7|736.1|736.7|736.1|736.2|735.6|44
1654760100000|2022-06-09 07:35:00|736.5|735.9|736.3|735.7|736.7|736.1|736.2|735.6|38
1654760400000|2022-06-09 07:40:00|736.2|735.6|735.9|735.3|736.2|735.6|735.9|735.3|14
1654760700000|2022-06-09 07:45:00|735.8|735.2|735.7|735.1|735.9|735.3|735.6|735|18
1654761000000|2022-06-09 07:50:00|735.8|735.2|736.4|735.8|736.4|735.8|735.6|735|60
1654761300000|2022-06-09 07:55:00|736.3|735.7|736|735.4|736.3|735.7|735.5|734.9|87
1654761600000|2022-06-09 08:00:00|735.9|735.3|735.6|735|736|735.4|735.5|734.9|8
1654761900000|2022-06-09 08:05:00|735.5|734.9|735.4|734.8|735.6|735|735.2|734.6|20
1654762200000|2022-06-09 08:10:00|735.3|734.7|734.8|734.2|735.4|734.8|734.6|734|32
1654762500000|2022-06-09 08:15:00|734.7|734.1|734.7|734.1|734.9|734.3|734.5|733.9|66
1654762800000|2022-06-09 08:20:00|734.6|734|734.3|733.7|734.7|734.1|734.1|733.5|40
1654763100000|2022-06-09 08:25:00|734.2|733.6|734.1|733.5|734.3|733.7|733.9|733.3|67
1654763400000|2022-06-09 08:30:00|734.8|734.2|735.7|735.1|735.8|735.2|734.7|734.1|125
1654763700000|2022-06-09 08:35:00|735.6|735|736.2|735.6|736.3|735.7|735.6|735|56
1654764000000|2022-06-09 08:40:00|736.3|735.7|735.8|735.2|736.3|735.7|735.7|735.1|53
1654764300000|2022-06-09 08:45:00|735.9|735.3|735.7|735.1|735.9|735.3|735.7|735.1|11
1654764600000|2022-06-09 08:50:00|735.6|735|735.9|735.3|736.2|735.6|735.6|735|31
1654764900000|2022-06-09 08:55:00|735.6|735|735.6|735|735.8|735.2|735.4|734.8|123
1654765200000|2022-06-09 09:00:00|735.4|734.8|735.5|734.9|735.6|735|735.1|734.5|21
1654765500000|2022-06-09 09:05:00|735.4|734.8|735.8|735.2|735.8|735.2|735.4|734.8|15
1654765800000|2022-06-09 09:10:00|735.9|735.3|735.2|734.6|735.9|735.3|735.2|734.6|35
1654766100000|2022-06-09 09:15:00|735.3|734.7|736.1|735.5|736.1|735.5|735.3|734.7|42
1654766400000|2022-06-09 09:20:00|736.3|735.7|736.4|735.8|736.5|735.9|736.1|735.5|44
1654766700000|2022-06-09 09:25:00|736.3|735.7|736.5|735.9|736.5|735.9|736.1|735.5|21
1654767000000|2022-06-09 09:30:00|736.4|735.8|736.1|735.5|736.4|735.8|736|735.4|20
1654767300000|2022-06-09 09:35:00|736.3|735.7|736.4|735.8|736.4|735.8|736.3|735.7|11
1654767600000|2022-06-09 09:40:00|736.1|735.5|735.3|734.7|736.1|735.5|735.3|734.7|33
1654767900000|2022-06-09 09:45:00|735.2|734.6|735.3|734.7|735.6|735|735|734.4|30
1654768200000|2022-06-09 09:50:00|735.4|734.8|734.8|734.2|735.4|734.8|734.8|734.2|44
1654768500000|2022-06-09 09:55:00|734.6|734|734.3|733.7|734.9|734.3|734.1|733.5|211
1654768800000|2022-06-09 10:00:00|734.4|733.8|734.1|733.5|734.8|734.2|733.9|733.3|45
1654769100000|2022-06-09 10:05:00|734|733.4|733|732.4|734.4|733.8|732.4|731.8|419
1654769400000|2022-06-09 10:10:00|733.1|732.5|733.2|732.6|733.4|732.8|732.9|732.3|45
1654769700000|2022-06-09 10:15:00|733.3|732.7|733.2|732.6|733.5|732.9|733|732.4|35
1654770000000|2022-06-09 10:20:00|733.3|732.7|733.9|733.3|733.9|733.3|733|732.4|84
1654770300000|2022-06-09 10:25:00|733.7|733.1|734.1|733.5|734.4|733.8|733.4|732.8|59
1654770600000|2022-06-09 10:30:00|733.5|732.9|733.2|732.6|733.5|732.9|733|732.4|138
1654770900000|2022-06-09 10:35:00|733.1|732.5|732.9|732.3|733.2|732.6|732.9|732.3|21
1654771200000|2022-06-09 10:40:00|732.8|732.2|732.6|732|732.9|732.3|732.6|732|18
1654771500000|2022-06-09 10:45:00|732.7|732.1|732.5|731.9|732.9|732.3|732.5|731.9|47
1654771800000|2022-06-09 10:50:00|732.4|731.8|732.1|731.5|732.8|732.2|731.9|731.3|167
1654772100000|2022-06-09 10:55:00|732.2|731.6|731.1|730.5|732.6|732|731|730.4|508
1654772400000|2022-06-09 11:00:00|731|730.4|731.6|731|731.6|731|730.7|730.1|109
1654772700000|2022-06-09 11:05:00|731.5|730.9|731.4|730.8|731.5|730.9|731.4|730.8|80
1654773000000|2022-06-09 11:10:00|731.2|730.6|731.2|730.6|731.5|730.9|731.2|730.6|53
1654773300000|2022-06-09 11:15:00|731.1|730.5|731.4|730.8|731.4|730.8|730.6|730|123
1654773600000|2022-06-09 11:20:00|731.3|730.7|731.9|731.3|732.4|731.8|731.3|730.7|66
1654773900000|2022-06-09 11:25:00|731.8|731.2|731.7|731.1|731.9|731.3|731.4|730.8|40
1654774200000|2022-06-09 11:30:00|731.8|731.2|732.3|731.7|733|732.4|731.6|731|126
1654774500000|2022-06-09 11:35:00|732.2|731.6|733.4|732.8|733.5|732.9|732.2|731.6|161
1654774800000|2022-06-09 11:40:00|733.6|733|734.2|733.6|734.6|734|733.3|732.7|410
1654775100000|2022-06-09 11:45:00|734.3|733.7|734.2|733.6|734.8|734.2|733.9|733.3|124
1654775400000|2022-06-09 11:50:00|734.1|733.5|734.4|733.8|734.7|734.1|733.9|733.3|216
1654775700000|2022-06-09 11:55:00|734.3|733.7|736.4|735.8|736.4|735.8|734.3|733.7|177
1654776000000|2022-06-09 12:00:00|736.3|735.7|736.3|735.7|736.7|736.1|735.6|735|245
1654776300000|2022-06-09 12:05:00|736.4|735.8|736.4|735.8|736.6|736|735.8|735.2|274
1654776600000|2022-06-09 12:10:00|736.3|735.7|736.9|736.3|736.9|736.3|736|735.4|556
1654776900000|2022-06-09 12:15:00|736.5|735.9|736.9|736.3|737.1|736.5|736.2|735.6|443
1654777200000|2022-06-09 12:20:00|737.1|736.5|735.6|735|737.6|737|735.6|735|404
1654777500000|2022-06-09 12:25:00|735.7|735.1|736.6|736|737|736.4|735.7|735.1|288
1654777800000|2022-06-09 12:30:00|736.7|736.1|737.4|736.8|737.4|736.8|735.9|735.3|546
1654778100000|2022-06-09 12:35:00|737.6|737|736.2|735.6|737.6|737|736.2|735.6|173
1654778400000|2022-06-09 12:40:00|735.5|734.9|734.9|734.3|736.2|735.6|734.9|734.3|207
1654781400000|2022-06-09 13:30:00|736|735.4|740.4|739.8|740.9|740.3|734.9|734.3|4332
1654781700000|2022-06-09 13:35:00|740.5|739.9|739.4|738.8|742.1|741.5|738.8|738.2|2702
1654782000000|2022-06-09 13:40:00|739.2|738.6|739.2|738.6|740.1|739.5|738.3|737.7|2380
1654782300000|2022-06-09 13:45:00|738.9|738.3|736.3|735.7|738.9|738.3|736.2|735.6|1536
1654782600000|2022-06-09 13:50:00|736.6|736|738.2|737.6|738.4|737.8|736.6|736|1273
1654782900000|2022-06-09 13:55:00|738.7|738.1|739.4|738.8|739.9|739.3|738.6|738|1211
1654783200000|2022-06-09 14:00:00|739.5|738.9|737.6|737|739.6|739|737.6|737|1467
1654783500000|2022-06-09 14:05:00|737.7|737.1|737.6|737|738|737.4|737.3|736.7|657
1654783800000|2022-06-09 14:10:00|737.7|737.1|737.2|736.6|738.5|737.9|736.8|736.2|1694
1654784100000|2022-06-09 14:15:00|737.5|736.9|737.7|737.1|738.5|737.9|736.3|735.7|2180
1654784400000|2022-06-09 14:20:00|737.9|737.3|739.2|738.6|739.2|738.6|737.8|737.2|878
1654784700000|2022-06-09 14:25:00|739.1|738.5|740.3|739.7|740.6|740|739.1|738.5|2017
1654785000000|2022-06-09 14:30:00|740.4|739.8|740.4|739.8|741.4|740.8|739.8|739.2|1737
1654785300000|2022-06-09 14:35:00|740.3|739.7|739.7|739.1|740.5|739.9|739.2|738.6|2080
1654785600000|2022-06-09 14:40:00|740|739.4|742.3|741.7|742.4|741.8|739.2|738.6|2866
1654785900000|2022-06-09 14:45:00|742.1|741.5|743.1|742.5|744|743.4|742.1|741.5|3656
1654786200000|2022-06-09 14:50:00|743.4|742.8|744.9|744.3|745.1|744.5|742.9|742.3|1758
1654786500000|2022-06-09 14:55:00|745|744.4|744.8|744.2|746.6|746|744.7|744.1|1828
1654786800000|2022-06-09 15:00:00|744.9|744.3|746.7|746.1|748.8|748.2|744.6|744|2204
1654787100000|2022-06-09 15:05:00|746.6|746|745.8|745.2|746.9|746.3|745.4|744.8|2274
1654787400000|2022-06-09 15:10:00|745.9|745.3|747.8|747.2|747.8|747.2|745.8|745.2|1679
1654787700000|2022-06-09 15:15:00|747.7|747.1|746.6|746|748.6|748|746.6|746|1324
1654788000000|2022-06-09 15:20:00|746.8|746.2|748.2|747.6|748.3|747.7|746.6|746|1195
1654788300000|2022-06-09 15:25:00|748.3|747.7|747.4|746.8|749.8|749.2|747.4|746.8|2664
1654788600000|2022-06-09 15:30:00|747.5|746.9|747.6|747|748.5|747.9|747.2|746.6|827
1654788900000|2022-06-09 15:35:00|747.3|746.7|747.5|746.9|747.5|746.9|746.4|745.8|1284
1654789200000|2022-06-09 15:40:00|747.7|747.1|748.2|747.6|748.3|747.7|747.2|746.6|1158
1654789500000|2022-06-09 15:45:00|748.1|747.5|748.8|748.2|750.5|749.9|747.8|747.2|1202
1654789800000|2022-06-09 15:50:00|749|748.4|748.3|747.7|749.3|748.7|748|747.4|882
1654790100000|2022-06-09 15:55:00|748.2|747.6|746.5|745.9|748.3|747.7|746.2|745.6|856
1654790400000|2022-06-09 16:00:00|746.6|746|747|746.4|747.5|746.9|746.6|746|838
1654790700000|2022-06-09 16:05:00|747.1|746.5|747.9|747.3|748|747.4|746.8|746.2|802
1654791000000|2022-06-09 16:10:00|747.8|747.2|746.2|745.6|748.1|747.5|746.2|745.6|689
1654791300000|2022-06-09 16:15:00|746.4|745.8|745.4|744.8|747|746.4|744.9|744.3|1163
1654791600000|2022-06-09 16:20:00|745.5|744.9|744.9|744.3|745.7|745.1|744.5|743.9|1114
1654791900000|2022-06-09 16:25:00|745.1|744.5|743.8|743.2|745.4|744.8|743.5|742.9|795
1654792200000|2022-06-09 16:30:00|743.7|743.1|745|744.4|745.3|744.7|743.5|742.9|678
1654792500000|2022-06-09 16:35:00|744.9|744.3|744.8|744.2|745|744.4|743.9|743.3|556
1654792800000|2022-06-09 16:40:00|744.7|744.1|745.5|744.9|745.5|744.9|744.6|744|396
1654793100000|2022-06-09 16:45:00|745.3|744.7|745.6|745|746.3|745.7|745.2|744.6|832
1654793400000|2022-06-09 16:50:00|745.5|744.9|744.2|743.6|745.5|744.9|743.7|743.1|767
1654793700000|2022-06-09 16:55:00|744.5|743.9|745|744.4|745.2|744.6|744.5|743.9|542
1654794000000|2022-06-09 17:00:00|744.9|744.3|746|745.4|746|745.4|744.8|744.2|1445
1654794300000|2022-06-09 17:05:00|746.2|745.6|745.8|745.2|746.3|745.7|745.1|744.5|729
1654794600000|2022-06-09 17:10:00|745.6|745|745.9|745.3|746.3|745.7|745.5|744.9|641
1654794900000|2022-06-09 17:15:00|746|745.4|746.7|746.1|746.7|746.1|745.8|745.2|859
1654795200000|2022-06-09 17:20:00|746.6|746|745.7|745.1|746.7|746.1|745.5|744.9|979
1654795500000|2022-06-09 17:25:00|746|745.4|746.6|746|746.6|746|745.7|745.1|1298
1654795800000|2022-06-09 17:30:00|746.3|745.7|746.5|745.9|747.2|746.6|746.3|745.7|1373
1654796100000|2022-06-09 17:35:00|746.6|746|745.9|745.3|746.8|746.2|745.9|745.3|859
1654796400000|2022-06-09 17:40:00|746|745.4|746.5|745.9|747.1|746.5|745.7|745.1|1270
1654796700000|2022-06-09 17:45:00|746.4|745.8|746.4|745.8|746.7|746.1|745.9|745.3|1371
1654797000000|2022-06-09 17:50:00|746.3|745.7|746.4|745.8|746.6|746|745.7|745.1|1117
1654797300000|2022-06-09 17:55:00|746.3|745.7|745.5|744.9|746.3|745.7|744.8|744.2|1914
1654797600000|2022-06-09 18:00:00|745.3|744.7|745.3|744.7|746.4|745.8|744.8|744.2|2015
1654797900000|2022-06-09 18:05:00|745.4|744.8|744.6|744|745.4|744.8|744|743.4|2358
1654798200000|2022-06-09 18:10:00|744.7|744.1|742|741.4|745.2|744.6|741.2|740.6|7179
1654798500000|2022-06-09 18:15:00|741.9|741.3|740.6|740|742.2|741.6|740.3|739.7|2792
1654819200000|2022-06-10 00:00:00|740.7|740.1|742.8|742.2|742.8|742.2|740.1|739.5|569
1654819500000|2022-06-10 00:05:00|742.6|742|742.1|741.5|742.7|742.1|741.8|741.2|202
1654819800000|2022-06-10 00:10:00|742|741.4|741.9|741.3|742.3|741.7|741.7|741.1|336
1654820100000|2022-06-10 00:15:00|742|741.4|741.9|741.3|742.4|741.8|741.9|741.3|322
1654820400000|2022-06-10 00:20:00|742.1|741.5|742.4|741.8|742.8|742.2|741.8|741.2|279
1654820700000|2022-06-10 00:25:00|742.7|742.1|742.7|742.1|742.7|742.1|742.6|742|36
1654821000000|2022-06-10 00:30:00|742.9|742.3|743|742.4|743|742.4|742.7|742.1|195
1654821300000|2022-06-10 00:35:00|743.1|742.5|742.8|742.2|743.1|742.5|742.8|742.2|14
1654821600000|2022-06-10 00:40:00|743|742.4|742.7|742.1|743.1|742.5|742.6|742|114
1654821900000|2022-06-10 00:45:00|742.5|741.9|742.7|742.1|742.9|742.3|742.4|741.8|81
1654822200000|2022-06-10 00:50:00|742.6|742|742.7|742.1|742.8|742.2|742.6|742|48
1654822500000|2022-06-10 00:55:00|742.5|741.9|742.5|741.9|742.5|741.9|742.3|741.7|51
1654822800000|2022-06-10 01:00:00|742.6|742|742.6|742|743.2|742.6|742.6|742|59
1654823100000|2022-06-10 01:05:00|742.7|742.1|742.2|741.6|742.8|742.2|742.1|741.5|65
1654823400000|2022-06-10 01:10:00|742.3|741.7|741.6|741|742.3|741.7|741.6|741|41
1654823700000|2022-06-10 01:15:00|741.4|740.8|741.5|740.9|741.8|741.2|741.4|740.8|37
1654824000000|2022-06-10 01:20:00|741.4|740.8|740.9|740.3|741.5|740.9|740.9|740.3|32
1654824300000|2022-06-10 01:25:00|741.1|740.5|740.3|739.7|741.1|740.5|740.2|739.6|35
1654824600000|2022-06-10 01:30:00|740.4|739.8|740.5|739.9|740.5|739.9|740.3|739.7|34
1654824900000|2022-06-10 01:35:00|740.4|739.8|740.3|739.7|740.4|739.8|740.2|739.6|17
1654825200000|2022-06-10 01:40:00|740.4|739.8|740.6|740|740.7|740.1|740.3|739.7|8
1654825500000|2022-06-10 01:45:00|740.7|740.1|740.7|740.1|740.9|740.3|740.6|740|98
1654825800000|2022-06-10 01:50:00|740.8|740.2|740.7|740.1|740.8|740.2|740.6|740|5
1654826100000|2022-06-10 01:55:00|740.8|740.2|740.7|740.1|740.9|740.3|740.6|740|19
1654826400000|2022-06-10 02:00:00|740.6|740|741.2|740.6|741.3|740.7|740.6|740|6
1654826700000|2022-06-10 02:05:00|741.3|740.7|740.9|740.3|741.3|740.7|740.9|740.3|16
1654827000000|2022-06-10 02:10:00|741|740.4|741.1|740.5|741.2|740.6|740.9|740.3|13
1654827300000|2022-06-10 02:15:00|741|740.4|741.1|740.5|741.1|740.5|741|740.4|11
1654827600000|2022-06-10 02:20:00|741|740.4|741.2|740.6|741.2|740.6|741|740.4|5
1654827900000|2022-06-10 02:25:00|741.1|740.5|741|740.4|741.1|740.5|740.9|740.3|26
1654828200000|2022-06-10 02:30:00|741.1|740.5|741.3|740.7|741.3|740.7|740.8|740.2|34
1654828500000|2022-06-10 02:35:00|741.2|740.6|741|740.4|741.2|740.6|741|740.4|9
1654828800000|2022-06-10 02:40:00|741.1|740.5|741.2|740.6|741.3|740.7|740.9|740.3|24
1654829100000|2022-06-10 02:45:00|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|28
1654829400000|2022-06-10 02:50:00|741.2|740.6|741.1|740.5|741.2|740.6|740.9|740.3|14
1654829700000|2022-06-10 02:55:00|740.9|740.3|741.4|740.8|741.4|740.8|740.9|740.3|12
1654830000000|2022-06-10 03:00:00|741.3|740.7|741.1|740.5|741.3|740.7|741.1|740.5|16
1654830300000|2022-06-10 03:05:00|||||||||6
1654830600000|2022-06-10 03:10:00|741.2|740.6|741.2|740.6|741.2|740.6|741.1|740.5|5
1654830900000|2022-06-10 03:15:00|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|56
1654831200000|2022-06-10 03:20:00|741.5|740.9|741.5|740.9|741.5|740.9|741.3|740.7|36
1654831500000|2022-06-10 03:25:00|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|18
1654831800000|2022-06-10 03:30:00|741.5|740.9|741.3|740.7|741.5|740.9|741.3|740.7|37
1654832100000|2022-06-10 03:35:00|741.2|740.6|741.1|740.5|741.4|740.8|741.1|740.5|17
1654832400000|2022-06-10 03:40:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|13
1654832700000|2022-06-10 03:45:00|741.2|740.6|741.1|740.5|741.2|740.6|740.9|740.3|23
1654833000000|2022-06-10 03:50:00|741.2|740.6|741.3|740.7|741.3|740.7|741.1|740.5|7
1654833300000|2022-06-10 03:55:00|741.2|740.6|741.2|740.6|741.2|740.6|741|740.4|5
1654833600000|2022-06-10 04:00:00|||||||||6
1654833900000|2022-06-10 04:05:00|741.1|740.5|740.8|740.2|741.1|740.5|740.8|740.2|20
1654834200000|2022-06-10 04:10:00|740.9|740.3|740.8|740.2|741|740.4|740.8|740.2|4
1654834500000|2022-06-10 04:15:00|741|740.4|740.9|740.3|741|740.4|740.8|740.2|11
1654834800000|2022-06-10 04:20:00|741|740.4|741|740.4|741|740.4|740.9|740.3|9
1654835100000|2022-06-10 04:25:00|740.9|740.3|741.4|740.8|741.4|740.8|740.9|740.3|25
1654835400000|2022-06-10 04:30:00|741.2|740.6|741.2|740.6|741.3|740.7|741.2|740.6|3
1654835700000|2022-06-10 04:35:00|741.1|740.5|741|740.4|741.1|740.5|740.9|740.3|5
1654836000000|2022-06-10 04:40:00|740.9|740.3|741|740.4|741|740.4|740.9|740.3|12
1654836300000|2022-06-10 04:45:00|741.1|740.5|740.8|740.2|741.1|740.5|740.8|740.2|9
1654836600000|2022-06-10 04:50:00|740.9|740.3|740.9|740.3|740.9|740.3|740.8|740.2|13
1654836900000|2022-06-10 04:55:00|741|740.4|741|740.4|741|740.4|740.9|740.3|5
1654837200000|2022-06-10 05:00:00|740.9|740.3|741|740.4|741|740.4|740.8|740.2|32
1654837500000|2022-06-10 05:05:00|740.9|740.3|740.8|740.2|741|740.4|740.8|740.2|3
1654837800000|2022-06-10 05:10:00|740.9|740.3|740.9|740.3|741|740.4|740.8|740.2|8
1654838100000|2022-06-10 05:15:00|741|740.4|741.1|740.5|741.2|740.6|740.9|740.3|7
1654838400000|2022-06-10 05:20:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|11
1654838700000|2022-06-10 05:25:00|741|740.4|740.8|740.2|741.1|740.5|740.8|740.2|27
1654839000000|2022-06-10 05:30:00|740.9|740.3|740.9|740.3|741.1|740.5|740.8|740.2|40
1654839300000|2022-06-10 05:35:00|740.8|740.2|740.2|739.6|740.8|740.2|740|739.4|92
1654839600000|2022-06-10 05:40:00|740.1|739.5|740.4|739.8|740.5|739.9|740.1|739.5|30
1654839900000|2022-06-10 05:45:00|740.3|739.7|740.2|739.6|740.3|739.7|740.2|739.6|17
1654840200000|2022-06-10 05:50:00|740.3|739.7|740.5|739.9|740.5|739.9|740.2|739.6|4
1654840500000|2022-06-10 05:55:00|740.7|740.1|741|740.4|741|740.4|740.7|740.1|27
1654840800000|2022-06-10 06:00:00|741.1|740.5|741.3|740.7|741.5|740.9|741.1|740.5|17
1654841100000|2022-06-10 06:05:00|||||||||16
1654841400000|2022-06-10 06:10:00|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|15
1654841700000|2022-06-10 06:15:00|741.4|740.8|741.3|740.7|741.5|740.9|741.3|740.7|12
1654842000000|2022-06-10 06:20:00|741.2|740.6|741.3|740.7|741.3|740.7|741.1|740.5|9
1654842300000|2022-06-10 06:25:00|741.2|740.6|741|740.4|741.3|740.7|741|740.4|15
1654842600000|2022-06-10 06:30:00|740.9|740.3|740.9|740.3|741|740.4|740.9|740.3|17
1654842900000|2022-06-10 06:35:00|741|740.4|741.1|740.5|741.2|740.6|741|740.4|4
1654843200000|2022-06-10 06:40:00|741.2|740.6|741|740.4|741.2|740.6|741|740.4|12
1654843500000|2022-06-10 06:45:00|740.9|740.3|740.5|739.9|740.9|740.3|740.5|739.9|15
1654843800000|2022-06-10 06:50:00|740.4|739.8|740.5|739.9|740.5|739.9|740.3|739.7|17
1654844100000|2022-06-10 06:55:00|740.4|739.8|740.1|739.5|740.4|739.8|739.9|739.3|20
1654844400000|2022-06-10 07:00:00|740|739.4|739.6|739|740.1|739.5|739.5|738.9|62
1654844700000|2022-06-10 07:05:00|739.4|738.8|738.5|737.9|739.6|739|738.3|737.7|65
1654845000000|2022-06-10 07:10:00|738.4|737.8|738.4|737.8|738.5|737.9|738.2|737.6|36
1654845300000|2022-06-10 07:15:00|738.5|737.9|737.9|737.3|738.5|737.9|737.4|736.8|60
1654845600000|2022-06-10 07:20:00|737.8|737.2|737.7|737.1|737.9|737.3|737.7|737.1|34
1654845900000|2022-06-10 07:25:00|737.9|737.3|737.8|737.2|737.9|737.3|737.6|737|19
1654846200000|2022-06-10 07:30:00|737.7|737.1|737.7|737.1|738.1|737.5|737.6|737|56
1654846500000|2022-06-10 07:35:00|737.8|737.2|737.7|737.1|738|737.4|737.6|737|41
1654846800000|2022-06-10 07:40:00|737.6|737|738.6|738|739|738.4|737.6|737|76
1654847100000|2022-06-10 07:45:00|738.5|737.9|738|737.4|738.6|738|738|737.4|11
1654847400000|2022-06-10 07:50:00|737.6|737|737.7|737.1|737.8|737.2|737.6|737|37
1654847700000|2022-06-10 07:55:00|737.8|737.2|737.7|737.1|738.1|737.5|737.7|737.1|50
1654848000000|2022-06-10 08:00:00|737.6|737|737.8|737.2|738|737.4|737.6|737|30
1654848300000|2022-06-10 08:05:00|737.9|737.3|738.2|737.6|738.5|737.9|737.9|737.3|58
1654848600000|2022-06-10 08:10:00|738.3|737.7|738|737.4|738.4|737.8|738|737.4|13
1654848900000|2022-06-10 08:15:00|738.1|737.5|738.4|737.8|738.4|737.8|738|737.4|24
1654849200000|2022-06-10 08:20:00|738.3|737.7|738.5|737.9|738.5|737.9|738.1|737.5|20
1654849500000|2022-06-10 08:25:00|738.6|738|738.2|737.6|738.7|738.1|738.2|737.6|37
1654849800000|2022-06-10 08:30:00|738.3|737.7|738.2|737.6|738.4|737.8|738|737.4|29
1654850100000|2022-06-10 08:35:00|738.1|737.5|738|737.4|738.1|737.5|737.8|737.2|47
1654850400000|2022-06-10 08:40:00|738.1|737.5|738.2|737.6|738.3|737.7|737.8|737.2|32
1654850700000|2022-06-10 08:45:00|738.3|737.7|738.7|738.1|738.8|738.2|738.3|737.7|55
1654851000000|2022-06-10 08:50:00|738.6|738|738.6|738|738.7|738.1|738.2|737.6|48
1654851300000|2022-06-10 08:55:00|738.5|737.9|738.3|737.7|738.5|737.9|738|737.4|25
1654851600000|2022-06-10 09:00:00|738.2|737.6|739|738.4|739.3|738.7|738.2|737.6|41
1654851900000|2022-06-10 09:05:00|738.8|738.2|739.3|738.7|739.7|739.1|738.8|738.2|48
1654852200000|2022-06-10 09:10:00|739.2|738.6|739.2|738.6|739.3|738.7|738.6|738|15
1654852500000|2022-06-10 09:15:00|739.1|738.5|738.6|738|739.1|738.5|738.6|738|24
1654852800000|2022-06-10 09:20:00|738.9|738.3|738.8|738.2|739|738.4|738.8|738.2|17
1654853100000|2022-06-10 09:25:00|738.7|738.1|738.6|738|738.9|738.3|738.6|738|28
1654853400000|2022-06-10 09:30:00|738.7|738.1|738.4|737.8|738.9|738.3|738.4|737.8|52
1654853700000|2022-06-10 09:35:00|738.1|737.5|738.2|737.6|738.4|737.8|738|737.4|98
1654854000000|2022-06-10 09:40:00|738.1|737.5|738.1|737.5|738.2|737.6|738|737.4|23
1654854300000|2022-06-10 09:45:00|738.2|737.6|738.1|737.5|738.4|737.8|738|737.4|26
1654854600000|2022-06-10 09:50:00|738|737.4|737.7|737.1|738.1|737.5|737.7|737.1|36
1654854900000|2022-06-10 09:55:00|737.5|736.9|736|735.4|737.5|736.9|736|735.4|155
1654855200000|2022-06-10 10:00:00|735.9|735.3|736|735.4|736.2|735.6|735.7|735.1|97
1654855500000|2022-06-10 10:05:00|735.9|735.3|736|735.4|736|735.4|735.7|735.1|97
1654855800000|2022-06-10 10:10:00|736.3|735.7|736.5|735.9|736.9|736.3|736.1|735.5|41
1654856100000|2022-06-10 10:15:00|736.6|736|736.7|736.1|736.7|736.1|736.4|735.8|16
1654856400000|2022-06-10 10:20:00|736.8|736.2|737.6|737|737.8|737.2|736.8|736.2|50
1654856700000|2022-06-10 10:25:00|737.5|736.9|737.7|737.1|737.8|737.2|737.4|736.8|40
1654857000000|2022-06-10 10:30:00|737.6|737|737.1|736.5|737.6|737|736.7|736.1|51
1654857300000|2022-06-10 10:35:00|737|736.4|737.5|736.9|737.5|736.9|737|736.4|57
1654857600000|2022-06-10 10:40:00|737.4|736.8|736.4|735.8|737.5|736.9|736.4|735.8|129
1654857900000|2022-06-10 10:45:00|736.3|735.7|736.6|736|736.6|736|736.3|735.7|19
1654858200000|2022-06-10 10:50:00|736.4|735.8|737|736.4|737|736.4|736.4|735.8|22
1654858500000|2022-06-10 10:55:00|736.9|736.3|736.9|736.3|736.9|736.3|736.7|736.1|18
1654858800000|2022-06-10 11:00:00|736.8|736.2|737|736.4|737|736.4|736.7|736.1|69
1654859100000|2022-06-10 11:05:00|737.1|736.5|737|736.4|737.6|737|736.8|736.2|60
1654859400000|2022-06-10 11:10:00|736.9|736.3|737.2|736.6|737.5|736.9|736.7|736.1|104
1654859700000|2022-06-10 11:15:00|737.3|736.7|737.4|736.8|737.6|737|737.2|736.6|55
1654860000000|2022-06-10 11:20:00|737.7|737.1|737.2|736.6|737.7|737.1|737.1|736.5|52
1654860300000|2022-06-10 11:25:00|737.1|736.5|737.6|737|737.6|737|736.9|736.3|32
1654860600000|2022-06-10 11:30:00|737.7|737.1|738.1|737.5|738.8|738.2|737.4|736.8|138
1654860900000|2022-06-10 11:35:00|737.9|737.3|738.2|737.6|738.8|738.2|737.9|737.3|42
1654861200000|2022-06-10 11:40:00|738.1|737.5|737.8|737.2|738.2|737.6|737.7|737.1|44
1654861500000|2022-06-10 11:45:00|737.7|737.1|737.8|737.2|738.5|737.9|737.3|736.7|103
1654861800000|2022-06-10 11:50:00|737.7|737.1|737.8|737.2|738.1|737.5|737.1|736.5|102
1654862100000|2022-06-10 11:55:00|737.6|737|738.6|738|738.7|738.1|737.6|737|52
1654862400000|2022-06-10 12:00:00|738.5|737.9|738.7|738.1|739|738.4|738.2|737.6|241
1654862700000|2022-06-10 12:05:00|738.8|738.2|739.3|738.7|739.5|738.9|738.7|738.1|236
1654863000000|2022-06-10 12:10:00|739.1|738.5|739.4|738.8|739.4|738.8|739.1|738.5|759
1654863300000|2022-06-10 12:15:00|739.7|739.1|741|740.4|741.2|740.6|739.6|739|262
1654863600000|2022-06-10 12:20:00|740.9|740.3|740.9|740.3|741.4|740.8|740.9|740.3|157
1654863900000|2022-06-10 12:25:00|740.8|740.2|741.1|740.5|741.8|741.2|740.8|740.2|147
1654864200000|2022-06-10 12:30:00|740.7|740.1|739.5|738.9|740.9|740.3|739.1|738.5|141
1654864500000|2022-06-10 12:35:00|739.4|738.8|740|739.4|740.5|739.9|739.2|738.6|164
1654864800000|2022-06-10 12:40:00|739.9|739.3|740.6|740|740.8|740.2|739.8|739.2|136
1654867800000|2022-06-10 13:30:00|740.7|740.1|738.9|738.3|741.3|740.7|737.6|737|2643
1654868100000|2022-06-10 13:35:00|738.8|738.2|738.4|737.8|738.9|738.3|737|736.4|1584
1654868400000|2022-06-10 13:40:00|738.6|738|738.3|737.7|739|738.4|737.9|737.3|971
1654868700000|2022-06-10 13:45:00|738.2|737.6|737.7|737.1|738.9|738.3|736.7|736.1|1136
1654869000000|2022-06-10 13:50:00|737.6|737|737|736.4|738|737.4|736.8|736.2|1644
1654869300000|2022-06-10 13:55:00|736.9|736.3|737.4|736.8|738|737.4|736.7|736.1|1294
1654869600000|2022-06-10 14:00:00|737.5|736.9|737.2|736.6|737.8|737.2|737.1|736.5|919
1654869900000|2022-06-10 14:05:00|737.3|736.7|737.2|736.6|737.7|737.1|736.9|736.3|810
1654870200000|2022-06-10 14:10:00|737.3|736.7|738.5|737.9|738.6|738|736.3|735.7|733
1654870500000|2022-06-10 14:15:00|738.3|737.7|738.3|737.7|738.8|738.2|737.7|737.1|727
1654870800000|2022-06-10 14:20:00|738.2|737.6|737.3|736.7|738.3|737.7|736.9|736.3|843
1654871100000|2022-06-10 14:25:00|737.2|736.6|737.2|736.6|738.7|738.1|737.1|736.5|642
1654871400000|2022-06-10 14:30:00|737.1|736.5|736.2|735.6|737.2|736.6|736|735.4|741
1654871700000|2022-06-10 14:35:00|736.4|735.8|736.5|735.9|736.8|736.2|736.2|735.6|449
1654872000000|2022-06-10 14:40:00|736.6|736|736.8|736.2|737.3|736.7|736.3|735.7|788
1654872300000|2022-06-10 14:45:00|736.7|736.1|737.1|736.5|737.4|736.8|736.5|735.9|557
1654872600000|2022-06-10 14:50:00|737.2|736.6|737|736.4|737.4|736.8|736.4|735.8|341
1654872900000|2022-06-10 14:55:00|737.1|736.5|738.3|737.7|738.3|737.7|736.7|736.1|580
1654873200000|2022-06-10 15:00:00|738.2|737.6|738.7|738.1|738.7|738.1|737.1|736.5|624
1654873500000|2022-06-10 15:05:00|739|738.4|740|739.4|740.3|739.7|738.6|738|896
1654873800000|2022-06-10 15:10:00|739.9|739.3|740|739.4|740.6|740|739|738.4|1211
1654874100000|2022-06-10 15:15:00|739.9|739.3|739.5|738.9|740|739.4|738.9|738.3|452
1654874400000|2022-06-10 15:20:00|739.4|738.8|738.8|738.2|739.4|738.8|737.8|737.2|539
1654874700000|2022-06-10 15:25:00|739|738.4|739.2|738.6|739.4|738.8|738.3|737.7|475
1654875000000|2022-06-10 15:30:00|739.1|738.5|738.9|738.3|739.5|738.9|738.7|738.1|557
1654875300000|2022-06-10 15:35:00|739|738.4|738.9|738.3|739.1|738.5|737.9|737.3|724
1654875600000|2022-06-10 15:40:00|738.8|738.2|738.3|737.7|738.9|738.3|738|737.4|619
1654875900000|2022-06-10 15:45:00|738.6|738|738.3|737.7|739|738.4|738.3|737.7|939
1654876200000|2022-06-10 15:50:00|738.4|737.8|738.7|738.1|739.7|739.1|738.3|737.7|837
1654876500000|2022-06-10 15:55:00|738.6|738|739|738|739.3|738.7|738.2|737.5|702
1654876800000|2022-06-10 16:00:00|738.6|737.1|738.7|738.1|746.8|745.3|734.6|733.8|3110
1654877100000|2022-06-10 16:05:00|738.8|738.2|743|742.4|743|742.4|737.9|737.3|2322
1654877400000|2022-06-10 16:10:00|743.3|742.7|741.3|740.7|744.4|743.8|741|740.4|1531
1654877700000|2022-06-10 16:15:00|741.8|741.2|740.2|739.6|742.5|741.9|740.1|739.5|940
1654878000000|2022-06-10 16:20:00|740.1|739.5|742.3|741.7|742.5|741.9|739.3|738.7|771
1654878300000|2022-06-10 16:25:00|742.4|741.8|744.4|743.8|744.8|744.2|742|741.4|2426
1654878600000|2022-06-10 16:30:00|744.5|743.9|742.9|742.3|745.3|744.7|742.7|742.1|1302
1654878900000|2022-06-10 16:35:00|743|742.4|741.9|741.3|743.5|742.9|741.7|741.1|1218
1654879200000|2022-06-10 16:40:00|741.8|741.2|741.8|741.2|742.4|741.8|741.4|740.8|912
1654879500000|2022-06-10 16:45:00|741.7|741.1|739.7|739.1|741.9|741.3|739.3|738.7|1238
1654879800000|2022-06-10 16:50:00|739.8|739.2|739.3|738.7|740.6|740|739.2|738.6|1095
1654880100000|2022-06-10 16:55:00|739.1|738.5|741.1|740.5|741.3|740.7|739.1|738.5|634
1654880400000|2022-06-10 17:00:00|741.3|740.7|739.8|739.2|741.3|740.7|739.2|738.6|1741
1654880700000|2022-06-10 17:05:00|739.6|739|739.6|739|740.3|739.7|738.7|738.1|1559
1654881000000|2022-06-10 17:10:00|739.7|739.1|740.9|740.3|741|740.4|739.6|739|993
1654881300000|2022-06-10 17:15:00|740.6|740|741.5|740.9|741.5|740.9|739.9|739.3|772
1654881600000|2022-06-10 17:20:00|741.6|741|742.4|741.8|742.7|742.1|741.5|740.9|638
1654881900000|2022-06-10 17:25:00|742.5|741.9|743|742.4|743.4|742.8|742.2|741.6|1212
1654882200000|2022-06-10 17:30:00|742.9|742.3|741.9|741.3|743|742.4|741.8|741.2|830
1654882500000|2022-06-10 17:35:00|742|741.4|741.6|741|742.4|741.8|741.4|740.8|799
1654882800000|2022-06-10 17:40:00|741.7|741.1|740.9|740.3|742.2|741.6|740.2|739.6|891
1654883100000|2022-06-10 17:45:00|740.8|740.2|741.3|740.7|741.5|740.9|740.4|739.8|1182
1654883400000|2022-06-10 17:50:00|741.5|740.9|741.2|740.6|741.6|741|740.5|739.9|1022
1654883700000|2022-06-10 17:55:00|741.3|740.7|742|741.4|742|741.4|741|740.4|779
1654884000000|2022-06-10 18:00:00|742.3|741.7|742.1|741.5|742.9|742.3|741.2|740.6|1542
1654884300000|2022-06-10 18:05:00|742|741.4|741.2|740.6|742|741.4|740.8|740.2|981
1654884600000|2022-06-10 18:10:00|741.1|740.5|743.8|743.2|744.8|744.2|741.1|740.5|6298
1654884900000|2022-06-10 18:15:00|744|743.4|743.4|742.8|744|743.4|742.3|741.7|3268
1655078400000|2022-06-13 00:00:00|748.7|748.1|746.9|746.3|750.2|749.6|746.8|746.2|1063
1655078700000|2022-06-13 00:05:00|747|746.4|748|747.4|748|747.4|746.3|745.7|339
1655079000000|2022-06-13 00:10:00|747.8|747.2|747.7|747.1|749.5|748.9|746.8|746.2|493
1655079300000|2022-06-13 00:15:00|747.5|746.9|748.4|747.8|749|748.4|747.3|746.7|321
1655079600000|2022-06-13 00:20:00|748.3|747.7|748.6|748|749.3|748.7|748.2|747.6|353
1655079900000|2022-06-13 00:25:00|748.5|747.9|748.9|748.3|749.1|748.5|746.9|746.3|914
1655080200000|2022-06-13 00:30:00|748.8|748.2|749.4|748.8|749.6|749|748.8|748.2|182
1655080500000|2022-06-13 00:35:00|749.3|748.7|748.9|748.3|749.4|748.8|748.8|748.2|80
1655080800000|2022-06-13 00:40:00|748.8|748.2|748.8|748.2|748.9|748.3|748.3|747.7|54
1655081100000|2022-06-13 00:45:00|748.9|748.3|748.7|748.1|748.9|748.3|748.5|747.9|22
1655081400000|2022-06-13 00:50:00|748.6|748|748.3|747.7|748.8|748.2|748.3|747.7|21
1655081700000|2022-06-13 00:55:00|748.2|747.6|748.1|747.5|748.5|747.9|747.8|747.2|122
1655082000000|2022-06-13 01:00:00|748|747.4|747.2|746.6|748|747.4|747.2|746.6|66
1655082300000|2022-06-13 01:05:00|747.4|746.8|747.4|746.8|747.9|747.3|747.3|746.7|111
1655082600000|2022-06-13 01:10:00|747.3|746.7|746.7|746.1|747.3|746.7|746.7|746.1|90
1655082900000|2022-06-13 01:15:00|747.1|746.5|747|746.4|747.1|746.5|746.7|746.1|88
1655083200000|2022-06-13 01:20:00|746.7|746.1|747.4|746.8|747.7|747.1|746.7|746.1|29
1655083500000|2022-06-13 01:25:00|747.2|746.6|747.1|746.5|747.6|747|747|746.4|38
1655083800000|2022-06-13 01:30:00|747.2|746.6|747.5|746.9|747.7|747.1|747.1|746.5|46
1655084100000|2022-06-13 01:35:00|747.4|746.8|747.9|747.3|747.9|747.3|747.3|746.7|38
1655084400000|2022-06-13 01:40:00|747.8|747.2|747.9|747.3|748|747.4|747.7|747.1|79
1655084700000|2022-06-13 01:45:00|748|747.4|747.7|747.1|748.2|747.6|747.6|747|20
1655085000000|2022-06-13 01:50:00|747.6|747|746.7|746.1|747.6|747|746.7|746.1|48
1655085300000|2022-06-13 01:55:00|||||||||9
1655085600000|2022-06-13 02:00:00|746.9|746.3|746.8|746.2|746.9|746.3|746.7|746.1|51
1655085900000|2022-06-13 02:05:00|746.9|746.3|746.7|746.1|747.1|746.5|746.7|746.1|38
1655086200000|2022-06-13 02:10:00|746.9|746.3|746.7|746.1|746.9|746.3|746.7|746.1|10
1655086500000|2022-06-13 02:15:00|746.6|746|746.7|746.1|746.7|746.1|746.5|745.9|14
1655086800000|2022-06-13 02:20:00|746.8|746.2|746.6|746|747|746.4|746.6|746|53
1655087100000|2022-06-13 02:25:00|746.7|746.1|746.4|745.8|746.7|746.1|746.4|745.8|12
1655087400000|2022-06-13 02:30:00|746.6|746|746.1|745.5|746.6|746|746.1|745.5|29
1655087700000|2022-06-13 02:35:00|746|745.4|745.6|745|746|745.4|745.6|745|93
1655088000000|2022-06-13 02:40:00|745.7|745.1|745.8|745.2|745.9|745.3|745.5|744.9|20
1655088300000|2022-06-13 02:45:00|745.7|745.1|745.7|745.1|745.8|745.2|745.5|744.9|26
1655088600000|2022-06-13 02:50:00|745.8|745.2|745.6|745|745.8|745.2|745.6|745|11
1655088900000|2022-06-13 02:55:00|745.8|745.2|745.8|745.2|746|745.4|745.8|745.2|8
1655089200000|2022-06-13 03:00:00|745.9|745.3|745.6|745|745.9|745.3|745.5|744.9|48
1655089500000|2022-06-13 03:05:00|745.5|744.9|745.6|745|745.8|745.2|745.5|744.9|13
1655089800000|2022-06-13 03:10:00|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|7
1655090100000|2022-06-13 03:15:00|745.7|745.1|745.6|745|745.9|745.3|745.4|744.8|23
1655090400000|2022-06-13 03:20:00|745.5|744.9|745.5|744.9|745.8|745.2|745.3|744.7|27
1655090700000|2022-06-13 03:25:00|745.4|744.8|745.6|745|745.7|745.1|745.4|744.8|6
1655091000000|2022-06-13 03:30:00|745.5|744.9|745.6|745|745.6|745|745.4|744.8|3
1655091300000|2022-06-13 03:35:00|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|8
1655091600000|2022-06-13 03:40:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|45
1655091900000|2022-06-13 03:45:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|2
1655092200000|2022-06-13 03:50:00|745.4|744.8|745.5|744.9|745.6|745|745.4|744.8|4
1655092500000|2022-06-13 03:55:00|745.6|745|745.6|745|745.6|745|745.5|744.9|33
1655092800000|2022-06-13 04:00:00|745.7|745.1|745.6|745|745.7|745.1|745.6|745|3
1655093100000|2022-06-13 04:05:00|745.7|745.1|745.6|745|745.7|745.1|745.5|744.9|19
1655093400000|2022-06-13 04:10:00|745.7|745.1|745.7|745.1|745.8|745.2|745.6|745|7
1655093700000|2022-06-13 04:15:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|3
1655094000000|2022-06-13 04:20:00|745.6|745|745.6|745|745.6|745|745.5|744.9|4
1655094300000|2022-06-13 04:25:00|745.5|744.9|745|744.4|745.5|744.9|745|744.4|73
1655094600000|2022-06-13 04:30:00|745.1|744.5|744.3|743.7|745.1|744.5|744.3|743.7|46
1655094900000|2022-06-13 04:35:00|744.2|743.6|744.1|743.5|744.2|743.6|743.9|743.3|20
1655095200000|2022-06-13 04:40:00|744|743.4|744|743.4|744.1|743.5|743.9|743.3|3
1655095500000|2022-06-13 04:45:00|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|13
1655095800000|2022-06-13 04:50:00|744.3|743.7|744.3|743.7|744.3|743.7|744.2|743.6|2
1655096100000|2022-06-13 04:55:00|744.5|743.9|744.6|744|744.8|744.2|744.5|743.9|10
1655096400000|2022-06-13 05:00:00|744.5|743.9|744.3|743.7|744.5|743.9|744.1|743.5|14
1655096700000|2022-06-13 05:05:00|744.4|743.8|744.4|743.8|744.5|743.9|744.3|743.7|18
1655097000000|2022-06-13 05:10:00|||||||||1
1655097300000|2022-06-13 05:15:00|744.1|743.5|744.4|743.8|744.4|743.8|744.1|743.5|15
1655097600000|2022-06-13 05:20:00|744.3|743.7|744.4|743.8|744.4|743.8|744.2|743.6|4
1655097900000|2022-06-13 05:25:00|744.2|743.6|744.2|743.6|744.4|743.8|744.1|743.5|5
1655098200000|2022-06-13 05:30:00|744.1|743.5|744.1|743.5|744.4|743.8|744|743.4|31
1655098500000|2022-06-13 05:35:00|744.2|743.6|744.4|743.8|744.4|743.8|743.9|743.3|6
1655098800000|2022-06-13 05:40:00|744.5|743.9|744.7|744.1|744.7|744.1|744.4|743.8|19
1655099100000|2022-06-13 05:45:00|744.8|744.2|744.5|743.9|744.9|744.3|744.5|743.9|41
1655099400000|2022-06-13 05:50:00|744.4|743.8|744.5|743.9|744.8|744.2|744.4|743.8|27
1655099700000|2022-06-13 05:55:00|744.4|743.8|743.9|743.3|744.4|743.8|743.9|743.3|19
1655100000000|2022-06-13 06:00:00|743.8|743.2|743.8|743.2|744.1|743.5|743.8|743.2|78
1655100300000|2022-06-13 06:05:00|743.9|743.3|743.5|742.9|743.9|743.3|743.1|742.5|78
1655100600000|2022-06-13 06:10:00|743.4|742.8|743.6|743|743.6|743|743.2|742.6|26
1655100900000|2022-06-13 06:15:00|743.8|743.2|743.5|742.9|743.9|743.3|743.4|742.8|36
1655101200000|2022-06-13 06:20:00|743.7|743.1|743.8|743.2|743.9|743.3|743.4|742.8|25
1655101500000|2022-06-13 06:25:00|743.9|743.3|744.1|743.5|744.1|743.5|743.5|742.9|33
1655101800000|2022-06-13 06:30:00|743.9|743.3|743.5|742.9|743.9|743.3|743.3|742.7|23
1655102100000|2022-06-13 06:35:00|743.4|742.8|743.6|743|743.6|743|743.1|742.5|23
1655102400000|2022-06-13 06:40:00|743.8|743.2|743.5|742.9|743.8|743.2|743.3|742.7|26
1655102700000|2022-06-13 06:45:00|743.6|743|744|743.4|744.1|743.5|743.6|743|17
1655103000000|2022-06-13 06:50:00|744.1|743.5|745.1|744.5|745.1|744.5|743.9|743.3|30
1655103300000|2022-06-13 06:55:00|745.2|744.6|745.1|744.5|745.3|744.7|745.1|744.5|48
1655103600000|2022-06-13 07:00:00|745.2|744.6|745.3|744.7|745.4|744.8|745|744.4|55
1655103900000|2022-06-13 07:05:00|745.2|744.6|745.3|744.7|745.4|744.8|745.2|744.6|12
1655104200000|2022-06-13 07:10:00|745.2|744.6|744.7|744.1|745.6|745|744.7|744.1|87
1655104500000|2022-06-13 07:15:00|744.8|744.2|744.7|744.1|745|744.4|744.6|744|31
1655104800000|2022-06-13 07:20:00|744.6|744|744.1|743.5|744.7|744.1|744.1|743.5|57
1655105100000|2022-06-13 07:25:00|744|743.4|743.7|743.1|744.2|743.6|743.6|743|88
1655105400000|2022-06-13 07:30:00|743.6|743|742|741.4|743.6|743|742|741.4|97
1655105700000|2022-06-13 07:35:00|741.9|741.3|742.8|742.2|742.8|742.2|741.6|741|49
1655106000000|2022-06-13 07:40:00|742.7|742.1|743.1|742.5|743.3|742.7|742.4|741.8|56
1655106300000|2022-06-13 07:45:00|743|742.4|743.9|743.3|744|743.4|742.8|742.2|25
1655106600000|2022-06-13 07:50:00|744|743.4|744|743.4|744|743.4|743.6|743|16
1655106900000|2022-06-13 07:55:00|743.9|743.3|744.5|743.9|744.9|744.3|743.8|743.2|31
1655107200000|2022-06-13 08:00:00|744.4|743.8|743.7|743.1|744.4|743.8|743.6|743|46
1655107500000|2022-06-13 08:05:00|743.6|743|743.7|743.1|744|743.4|743.5|742.9|8
1655107800000|2022-06-13 08:10:00|743.6|743|743.4|742.8|743.7|743.1|743.3|742.7|1
1655108100000|2022-06-13 08:15:00|743.5|742.9|743.7|743.1|743.8|743.2|743.4|742.8|8
1655108400000|2022-06-13 08:20:00|743.6|743|743.5|742.9|743.7|743.1|743.3|742.7|35
1655108700000|2022-06-13 08:25:00|743.3|742.7|742.7|742.1|743.3|742.7|742.7|742.1|125
1655109000000|2022-06-13 08:30:00|742.5|741.9|743.3|742.7|743.3|742.7|742.5|741.9|15
1655109300000|2022-06-13 08:35:00|743.2|742.6|742.6|742|743.2|742.6|742.5|741.9|20
1655109600000|2022-06-13 08:40:00|742.7|742.1|743.3|742.7|743.3|742.7|742.4|741.8|108
1655109900000|2022-06-13 08:45:00|743.5|742.9|745.2|744.6|745.5|744.9|743.4|742.8|114
1655110200000|2022-06-13 08:50:00|745.1|744.5|745.4|744.8|745.6|745|745.1|744.5|4
1655110500000|2022-06-13 08:55:00|745.3|744.7|745|744.4|745.5|744.9|744.8|744.2|19
1655110800000|2022-06-13 09:00:00|744.9|744.3|744.4|743.8|745.3|744.7|744.4|743.8|19
1655111100000|2022-06-13 09:05:00|744.3|743.7|744.6|744|744.8|744.2|744.3|743.7|17
1655111400000|2022-06-13 09:10:00|744.9|744.3|744.5|743.9|745.1|744.5|744.2|743.6|130
1655111700000|2022-06-13 09:15:00|744.6|744|745.3|744.7|745.3|744.7|744.1|743.5|30
1655112000000|2022-06-13 09:20:00|745.1|744.5|743.8|743.2|745.1|744.5|743.7|743.1|59
1655112300000|2022-06-13 09:25:00|743.7|743.1|743.4|742.8|743.7|743.1|743.4|742.8|12
1655112600000|2022-06-13 09:30:00|743.2|742.6|742.5|741.9|743.3|742.7|742.5|741.9|55
1655112900000|2022-06-13 09:35:00|742.6|742|742.9|742.3|742.9|742.3|742.6|742|8
1655113200000|2022-06-13 09:40:00|743|742.4|742.3|741.7|743|742.4|742.2|741.6|50
1655113500000|2022-06-13 09:45:00|742.2|741.6|741.1|740.5|742.2|741.6|741|740.4|127
1655113800000|2022-06-13 09:50:00|741|740.4|741.3|740.7|741.7|741.1|740.9|740.3|323
1655114100000|2022-06-13 09:55:00|741.1|740.5|740.1|739.5|741.2|740.6|739.3|738.7|181
1655114400000|2022-06-13 10:00:00|740|739.4|740.4|739.8|740.7|740.1|739.9|739.3|50
1655114700000|2022-06-13 10:05:00|740.6|740|741.3|740.7|741.3|740.7|740.6|740|26
1655115000000|2022-06-13 10:10:00|741.4|740.8|742.3|741.7|742.4|741.8|741.1|740.5|43
1655115300000|2022-06-13 10:15:00|742.2|741.6|742.5|741.9|742.5|741.9|742|741.4|30
1655115600000|2022-06-13 10:20:00|742.8|742.2|742.9|742.3|742.9|742.3|742.4|741.8|23
1655115900000|2022-06-13 10:25:00|742.8|742.2|742.5|741.9|743.3|742.7|742.3|741.7|39
1655116200000|2022-06-13 10:30:00|742.4|741.8|742.4|741.8|742.7|742.1|742|741.4|19
1655116500000|2022-06-13 10:35:00|742.3|741.7|742.4|741.8|742.6|742|742.3|741.7|13
1655116800000|2022-06-13 10:40:00|742.6|742|743|742.4|743|742.4|742.3|741.7|19
1655117100000|2022-06-13 10:45:00|742.9|742.3|743|742.4|743.4|742.8|742.7|742.1|14
1655117400000|2022-06-13 10:50:00|742.9|742.3|742.5|741.9|742.9|742.3|742|741.4|41
1655117700000|2022-06-13 10:55:00|742.8|742.2|742.5|741.9|743|742.4|742.5|741.9|31
1655118000000|2022-06-13 11:00:00|||||||||9
1655118300000|2022-06-13 11:05:00|742.7|742.1|743.1|742.5|743.2|742.6|742.6|742|28
1655118600000|2022-06-13 11:10:00|743|742.4|743.9|743.3|744|743.4|742.9|742.3|18
1655118900000|2022-06-13 11:15:00|743.8|743.2|745|744.4|745|744.4|743.7|743.1|59
1655119200000|2022-06-13 11:20:00|744.9|744.3|745.6|745|746.4|745.8|744.9|744.3|78
1655119500000|2022-06-13 11:25:00|745.7|745.1|746.2|745.6|746.2|745.6|745.3|744.7|54
1655119800000|2022-06-13 11:30:00|746.1|745.5|745.8|745.2|746.1|745.5|745.8|745.2|19
1655120100000|2022-06-13 11:35:00|745.9|745.3|744.5|743.9|745.9|745.3|744.1|743.5|164
1655120400000|2022-06-13 11:40:00|744.4|743.8|744.8|744.2|744.8|744.2|744.1|743.5|32
1655120700000|2022-06-13 11:45:00|744.7|744.1|744.3|743.7|745.6|745|744.3|743.7|130
1655121000000|2022-06-13 11:50:00|744.2|743.6|744.1|743.5|744.4|743.8|743.8|743.2|134
1655121300000|2022-06-13 11:55:00|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|25
1655121600000|2022-06-13 12:00:00|744.7|744.1|744.2|743.6|745.2|744.6|744.2|743.6|106
1655121900000|2022-06-13 12:05:00|744|743.4|743.3|742.7|744.8|744.2|743.3|742.7|157
1655122200000|2022-06-13 12:10:00|743.2|742.6|742.4|741.8|743.2|742.6|742.4|741.8|103
1655122500000|2022-06-13 12:15:00|742|741.4|741.3|740.7|742.7|742.1|741.3|740.7|762
1655122800000|2022-06-13 12:20:00|741.2|740.6|741.2|740.6|742|741.4|740.9|740.3|159
1655123100000|2022-06-13 12:25:00|741.4|740.8|742.7|742.1|742.8|742.2|741.4|740.8|98
1655123400000|2022-06-13 12:30:00|742.6|742|745.2|744.6|745.5|744.9|742.3|741.7|277
1655123700000|2022-06-13 12:35:00|745|744.4|745.7|745.1|745.7|745.1|744.7|744.1|132
1655124000000|2022-06-13 12:40:00|745.8|745.2|747.2|746.6|747.8|747.2|745.8|745.2|197
1655127000000|2022-06-13 13:30:00|745.8|745.2|742.7|742.1|745.8|745.2|742|741.4|3482
1655127300000|2022-06-13 13:35:00|742.5|741.9|742.8|742.2|743.2|742.6|741.6|741|1519
1655127600000|2022-06-13 13:40:00|742.7|742.1|739.8|739.2|743|742.4|738.5|737.9|1192
1655127900000|2022-06-13 13:45:00|739.5|738.9|737.9|737.3|739.8|739.2|737.2|736.6|1114
1655128200000|2022-06-13 13:50:00|738.3|737.7|737.6|737|740.1|739.5|737.5|736.9|908
1655128500000|2022-06-13 13:55:00|737.5|736.9|737.3|736.7|738.6|738|736.1|735.5|612
1655128800000|2022-06-13 14:00:00|737.5|736.9|738|737.4|739|738.4|736.8|736.2|695
1655129100000|2022-06-13 14:05:00|737.8|737.2|738.7|738.1|739.9|739.3|737.1|736.5|1048
1655129400000|2022-06-13 14:10:00|738.8|738.2|739.4|738.8|741|740.4|738.8|738.2|607
1655129700000|2022-06-13 14:15:00|739.6|739|737.8|737.2|740.3|739.7|737.8|737.2|694
1655130000000|2022-06-13 14:20:00|737.9|737.3|738.4|737.8|738.9|738.3|737.8|737.2|588
1655130300000|2022-06-13 14:25:00|738.7|738.1|736.7|736.1|738.7|738.1|736.1|735.5|797
1655130600000|2022-06-13 14:30:00|736.8|736.2|735.3|734.7|737.3|736.7|735|734.4|1123
1655130900000|2022-06-13 14:35:00|735.2|734.6|732.8|732.2|735.3|734.7|732.4|731.8|1111
1655131200000|2022-06-13 14:40:00|732.7|732.1|733|732.4|733.8|733.2|732.5|731.9|871
1655131500000|2022-06-13 14:45:00|732.8|732.2|730|729.4|732.8|732.2|727.6|727|2161
1655131800000|2022-06-13 14:50:00|730.1|729.5|731.8|731.2|732.7|732.1|729.3|728.7|975
1655132100000|2022-06-13 14:55:00|732.1|731.5|728.7|728.1|732.1|731.5|728.4|727.8|928
1655132400000|2022-06-13 15:00:00|728.9|728.3|727.3|726.7|729.6|729|727.3|726.7|1284
1655132700000|2022-06-13 15:05:00|727.4|726.8|731.3|730.7|731.7|731.1|727.4|726.8|970
1655133000000|2022-06-13 15:10:00|731.2|730.6|731.2|730.6|732|731.4|730.3|729.7|587
1655133300000|2022-06-13 15:15:00|731.3|730.7|732.7|732.1|732.8|732.2|731.1|730.5|820
1655133600000|2022-06-13 15:20:00|732.8|732.2|732.2|731.6|732.8|732.2|731.5|730.9|676
1655133900000|2022-06-13 15:25:00|732.4|731.8|735.2|734.6|735.2|734.6|732.1|731.5|1025
1655134200000|2022-06-13 15:30:00|735.3|734.7|734.6|734|735.3|734.7|732.1|731.5|811
1655134500000|2022-06-13 15:35:00|734.2|733.6|735|734.4|735.7|735.1|733.8|733.2|517
1655134800000|2022-06-13 15:40:00|735.2|734.6|736.1|735.5|736.8|736.2|734.8|734.2|776
1655135100000|2022-06-13 15:45:00|736.3|735.7|737.5|736.9|738|737.4|735.3|734.7|704
1655135400000|2022-06-13 15:50:00|737.7|737.1|736.8|736.2|738.5|737.9|736.5|735.9|500
1655135700000|2022-06-13 15:55:00|737|736.4|736.5|735.9|737.3|736.7|735.6|735|930
1655136000000|2022-06-13 16:00:00|736.7|736.1|735.5|734.9|736.9|736.3|735|734.4|708
1655136300000|2022-06-13 16:05:00|735.2|734.6|735.7|735.1|736.4|735.8|735.2|734.6|1166
1655136600000|2022-06-13 16:10:00|735.4|734.8|737|736.4|737.2|736.6|734.3|733.7|715
1655136900000|2022-06-13 16:15:00|737.1|736.5|735.8|735.2|737.1|736.5|735.1|734.5|761
1655137200000|2022-06-13 16:20:00|736.1|735.5|736.7|736.1|737|736.4|735.5|734.9|1209
1655137500000|2022-06-13 16:25:00|736.8|736.2|736.5|735.9|737.2|736.6|735.8|735.2|634
1655137800000|2022-06-13 16:30:00|736.2|735.6|737.7|737.1|737.8|737.2|736|735.4|567
1655138100000|2022-06-13 16:35:00|737.5|736.9|736.9|736.3|737.9|737.3|736.4|735.8|533
1655138400000|2022-06-13 16:40:00|737.4|736.8|738.2|737.6|739.2|738.6|737.3|736.7|827
1655138700000|2022-06-13 16:45:00|738.3|737.7|739.2|738.6|739.5|738.9|738.2|737.6|764
1655139000000|2022-06-13 16:50:00|739.5|738.9|740.5|739.9|741.3|740.7|739.3|738.7|762
1655139300000|2022-06-13 16:55:00|740.4|739.8|739.3|738.7|740.4|739.8|738.9|738.3|513
1655139600000|2022-06-13 17:00:00|739|738.4|738.9|738.3|739.2|738.6|738.4|737.8|519
1655139900000|2022-06-13 17:05:00|738.8|738.2|738|737.4|738.8|738.2|737.9|737.3|316
1655140200000|2022-06-13 17:10:00|737.9|737.3|738.6|738|738.9|738.3|737.9|737.3|528
1655140500000|2022-06-13 17:15:00|738.5|737.9|737|736.4|738.5|737.9|737|736.4|494
1655140800000|2022-06-13 17:20:00|737.2|736.6|737.2|736.6|737.7|737.1|737|736.4|483
1655141100000|2022-06-13 17:25:00|737|736.4|736.4|735.8|737.3|736.7|735.9|735.3|386
1655141400000|2022-06-13 17:30:00|736.7|736.1|735.9|735.3|736.9|736.3|735.6|735|865
1655141700000|2022-06-13 17:35:00|735.8|735.2|737.1|736.5|737.7|737.1|735.6|735|524
1655142000000|2022-06-13 17:40:00|737|736.4|736.3|735.7|737.2|736.6|735.9|735.3|1086
1655142300000|2022-06-13 17:45:00|736.4|735.8|736.4|735.8|736.9|736.3|735.3|734.7|1848
1655142600000|2022-06-13 17:50:00|736.3|735.7|736.8|736.2|737.1|736.5|736.1|735.5|1330
1655142900000|2022-06-13 17:55:00|736.9|736.3|737.8|737.2|738.1|737.5|736.9|736.3|1214
1655143200000|2022-06-13 18:00:00|737.7|737.1|737|736.4|737.8|737.2|736.5|735.9|917
1655143500000|2022-06-13 18:05:00|737.2|736.6|738|737.4|738.4|737.8|737|736.4|1244
1655143800000|2022-06-13 18:10:00|737.9|737.3|739.1|738.5|739.7|739.1|737.5|736.9|5531
1655144100000|2022-06-13 18:15:00|739.2|738.6|736.5|735.9|739.3|738.7|736.5|735.9|2864
1655164800000|2022-06-14 00:00:00|736.6|736|736.1|735.5|738.4|737.8|736.1|735.5|1373
1655165100000|2022-06-14 00:05:00|736|735.4|735.3|734.7|736|735.4|734.8|734.2|1139
1655165400000|2022-06-14 00:10:00|735.6|735|735.5|734.9|736|735.4|735.4|734.8|102
1655165700000|2022-06-14 00:15:00|735.6|735|734.6|734|735.6|735|734.6|734|29
1655166000000|2022-06-14 00:20:00|734.7|734.1|736|735.4|736.2|735.6|734.4|733.8|142
1655166300000|2022-06-14 00:25:00|736.2|735.6|736.7|736.1|736.8|736.2|736.2|735.6|65
1655166600000|2022-06-14 00:30:00|736.8|736.2|736.9|736.3|737.3|736.7|736.8|736.2|34
1655166900000|2022-06-14 00:35:00|736.8|736.2|737.4|736.8|737.4|736.8|736.5|735.9|35
1655167200000|2022-06-14 00:40:00|737.3|736.7|736.5|735.9|737.3|736.7|736.5|735.9|68
1655167500000|2022-06-14 00:45:00|736.6|736|736.5|735.9|736.7|736.1|736.3|735.7|19
1655167800000|2022-06-14 00:50:00|736.4|735.8|736.8|736.2|736.8|736.2|736.3|735.7|16
1655168100000|2022-06-14 00:55:00|737|736.4|736.8|736.2|737.5|736.9|736.8|736.2|48
1655168400000|2022-06-14 01:00:00|736.5|735.9|737.4|736.8|737.5|736.9|736.3|735.7|17
1655168700000|2022-06-14 01:05:00|737.5|736.9|736.9|736.3|737.5|736.9|736.7|736.1|12
1655169000000|2022-06-14 01:10:00|736.8|736.2|736|735.4|736.9|736.3|736|735.4|41
1655169300000|2022-06-14 01:15:00|736.1|735.5|736.5|735.9|736.5|735.9|736|735.4|11
1655169600000|2022-06-14 01:20:00|736.6|736|736.7|736.1|736.8|736.2|736.4|735.8|52
1655169900000|2022-06-14 01:25:00|736.8|736.2|738.3|737.7|738.4|737.8|736.8|736.2|112
1655170200000|2022-06-14 01:30:00|738.2|737.6|738.7|738.1|738.7|738.1|738.2|737.6|66
1655170500000|2022-06-14 01:35:00|738.8|738.2|738.6|738|739.4|738.8|738.5|737.9|192
1655170800000|2022-06-14 01:40:00|738.7|738.1|738.1|737.5|738.7|738.1|738.1|737.5|203
1655171100000|2022-06-14 01:45:00|738|737.4|737.9|737.3|738|737.4|737.8|737.2|47
1655171400000|2022-06-14 01:50:00|737.4|736.8|737.4|736.8|737.5|736.9|737.2|736.6|337
1655171700000|2022-06-14 01:55:00|737.3|736.7|737|736.4|737.3|736.7|736.9|736.3|59
1655172000000|2022-06-14 02:00:00|736.9|736.3|737.5|736.9|737.7|737.1|736.9|736.3|17
1655172300000|2022-06-14 02:05:00|737.4|736.8|737.9|737.3|737.9|737.3|737.3|736.7|14
1655172600000|2022-06-14 02:10:00|737.8|737.2|737.9|737.3|737.9|737.3|737.6|737|8
1655172900000|2022-06-14 02:15:00|737.8|737.2|737.8|737.2|737.9|737.3|737.8|737.2|18
1655173200000|2022-06-14 02:20:00|737.9|737.3|737.9|737.3|737.9|737.3|737.8|737.2|8
1655173500000|2022-06-14 02:25:00|737.7|737.1|737.9|737.3|738|737.4|737.7|737.1|32
1655173800000|2022-06-14 02:30:00|738|737.4|737.9|737.3|738|737.4|737.9|737.3|7
1655174100000|2022-06-14 02:35:00|738|737.4|738.2|737.6|738.4|737.8|737.9|737.3|31
1655174400000|2022-06-14 02:40:00|738.3|737.7|738.3|737.7|738.3|737.7|738.1|737.5|7
1655174700000|2022-06-14 02:45:00|738.2|737.6|738.1|737.5|738.3|737.7|738.1|737.5|14
1655175000000|2022-06-14 02:50:00|738.2|737.6|738.2|737.6|738.3|737.7|738|737.4|3
1655175300000|2022-06-14 02:55:00|738.3|737.7|738.6|738|738.9|738.3|738.2|737.6|59
1655175600000|2022-06-14 03:00:00|738.5|737.9|739.1|738.5|739.1|738.5|738.5|737.9|12
1655175900000|2022-06-14 03:05:00|739|738.4|738.4|737.8|739.1|738.5|738.4|737.8|23
1655176200000|2022-06-14 03:10:00|738.5|737.9|738.1|737.5|738.5|737.9|738.1|737.5|13
1655176500000|2022-06-14 03:15:00|738.2|737.6|738.2|737.6|738.2|737.6|738.2|737.6|11
1655176800000|2022-06-14 03:20:00|738.4|737.8|738|737.4|738.5|737.9|738|737.4|15
1655177100000|2022-06-14 03:25:00|737.7|737.1|737.6|737|737.7|737.1|737.3|736.7|21
1655177400000|2022-06-14 03:30:00|737.5|736.9|737.6|737|737.6|737|737.5|736.9|5
1655177700000|2022-06-14 03:35:00|737.7|737.1|737.6|737|737.8|737.2|737.5|736.9|3
1655178000000|2022-06-14 03:40:00|737.5|736.9|737.4|736.8|737.5|736.9|737.4|736.8|2
1655178300000|2022-06-14 03:45:00|737.6|737|738|737.4|738.1|737.5|737.6|737|72
1655178600000|2022-06-14 03:50:00|738.1|737.5|738.1|737.5|738.1|737.5|738.1|737.5|5
1655178900000|2022-06-14 03:55:00|738|737.4|737.9|737.3|738|737.4|737.9|737.3|7
1655179200000|2022-06-14 04:00:00|738.1|737.5|738.1|737.5|738.1|737.5|737.9|737.3|66
1655179500000|2022-06-14 04:05:00|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|1
1655179800000|2022-06-14 04:10:00|738.5|737.9|738.4|737.8|738.5|737.9|738.3|737.7|18
1655180100000|2022-06-14 04:15:00|738.3|737.7|738.3|737.7|738.5|737.9|738.3|737.7|6
1655180400000|2022-06-14 04:20:00|738.1|737.5|738.3|737.7|738.3|737.7|738|737.4|18
1655180700000|2022-06-14 04:25:00|738.2|737.6|738.1|737.5|738.2|737.6|738.1|737.5|7
1655181000000|2022-06-14 04:30:00|738|737.4|737.6|737|738|737.4|737.5|736.9|17
1655181300000|2022-06-14 04:35:00|737.7|737.1|737.6|737|737.7|737.1|737.6|737|33
1655181600000|2022-06-14 04:40:00|||||||||5
1655181900000|2022-06-14 04:45:00|737.4|736.8|737|736.4|737.4|736.8|736.9|736.3|32
1655182200000|2022-06-14 04:50:00|736.9|736.3|736.8|736.2|737|736.4|736.8|736.2|19
1655182500000|2022-06-14 04:55:00|736.9|736.3|737|736.4|737|736.4|736.7|736.1|16
1655182800000|2022-06-14 05:00:00|737.2|736.6|737.6|737|737.7|737.1|737.2|736.6|15
1655183100000|2022-06-14 05:05:00|737.7|737.1|737.6|737|737.7|737.1|737.6|737|3
1655183400000|2022-06-14 05:10:00|737.7|737.1|737.8|737.2|738.1|737.5|737.6|737|9
1655183700000|2022-06-14 05:15:00|737.7|737.1|737.7|737.1|737.8|737.2|737.7|737.1|5
1655184000000|2022-06-14 05:20:00|737.8|737.2|737.6|737|737.8|737.2|737.6|737|1
1655184300000|2022-06-14 05:25:00|737.5|736.9|736.9|736.3|737.5|736.9|736.8|736.2|21
1655184600000|2022-06-14 05:30:00|737|736.4|736.8|736.2|737|736.4|736.3|735.7|144
1655184900000|2022-06-14 05:35:00|737|736.4|736.8|736.2|737|736.4|736.8|736.2|9
1655185200000|2022-06-14 05:40:00|736.7|736.1|736.7|736.1|736.8|736.2|736.7|736.1|10
1655185500000|2022-06-14 05:45:00|736.8|736.2|736.7|736.1|737|736.4|736.7|736.1|37
1655185800000|2022-06-14 05:50:00|736.8|736.2|736.7|736.1|736.8|736.2|736.6|736|46
1655186100000|2022-06-14 05:55:00|736.6|736|736.3|735.7|736.6|736|736.2|735.6|43
1655186400000|2022-06-14 06:00:00|736.5|735.9|736.8|736.2|736.9|736.3|736.5|735.9|70
1655186700000|2022-06-14 06:05:00|736.7|736.1|736.5|735.9|736.7|736.1|736.3|735.7|35
1655187000000|2022-06-14 06:10:00|736.4|735.8|736.5|735.9|736.5|735.9|736.3|735.7|12
1655187300000|2022-06-14 06:15:00|||||||||12
1655187600000|2022-06-14 06:20:00|736.6|736|737|736.4|737.2|736.6|736.5|735.9|29
1655187900000|2022-06-14 06:25:00|737.1|736.5|737|736.4|737.2|736.6|737|736.4|14
1655188200000|2022-06-14 06:30:00|737.1|736.5|736.9|736.3|737.1|736.5|736.9|736.3|15
1655188500000|2022-06-14 06:35:00|736.8|736.2|736.4|735.8|736.8|736.2|736.3|735.7|13
1655188800000|2022-06-14 06:40:00|736.3|735.7|737|736.4|737|736.4|736.3|735.7|16
1655189100000|2022-06-14 06:45:00|736.9|736.3|736.3|735.7|737.1|736.5|736.3|735.7|54
1655189400000|2022-06-14 06:50:00|736.4|735.8|736.4|735.8|736.4|735.8|736.4|735.8|45
1655189700000|2022-06-14 06:55:00|736.3|735.7|736.2|735.6|736.3|735.7|735.7|735.1|92
1655190000000|2022-06-14 07:00:00|736.1|735.5|735.8|735.2|736.1|735.5|735.8|735.2|27
1655190300000|2022-06-14 07:05:00|735.9|735.3|736.1|735.5|736.2|735.6|735.8|735.2|11
1655190600000|2022-06-14 07:10:00|735.9|735.3|735.3|734.7|735.9|735.3|735.3|734.7|32
1655190900000|2022-06-14 07:15:00|735.2|734.6|734.9|734.3|735.2|734.6|734.9|734.3|41
1655191200000|2022-06-14 07:20:00|734.4|733.8|734.3|733.7|734.5|733.9|734.2|733.6|69
1655191500000|2022-06-14 07:25:00|734.4|733.8|735.2|734.6|735.2|734.6|734.4|733.8|130
1655191800000|2022-06-14 07:30:00|734.9|734.3|734.8|734.2|735.2|734.6|734.7|734.1|95
1655192100000|2022-06-14 07:35:00|734.9|734.3|735.5|734.9|735.5|734.9|734.9|734.3|33
1655192400000|2022-06-14 07:40:00|735.3|734.7|735.1|734.5|735.5|734.9|734.7|734.1|20
1655192700000|2022-06-14 07:45:00|735.2|734.6|735.2|734.6|735.7|735.1|735.2|734.6|39
1655193000000|2022-06-14 07:50:00|735.3|734.7|735.4|734.8|735.6|735|735.2|734.6|15
1655193300000|2022-06-14 07:55:00|735.5|734.9|735.7|735.1|736.2|735.6|735.5|734.9|23
1655193600000|2022-06-14 08:00:00|735.6|735|735.6|735|735.7|735.1|735.5|734.9|23
1655193900000|2022-06-14 08:05:00|735.7|735.1|735.3|734.7|735.7|735.1|735.2|734.6|203
1655194200000|2022-06-14 08:10:00|735.1|734.5|735.4|734.8|735.5|734.9|735.1|734.5|51
1655194500000|2022-06-14 08:15:00|735.3|734.7|735.1|734.5|735.3|734.7|735.1|734.5|57
1655194800000|2022-06-14 08:20:00|735.2|734.6|735.6|735|736.1|735.5|735.1|734.5|13
1655195100000|2022-06-14 08:25:00|735.7|735.1|735.5|734.9|735.7|735.1|735.3|734.7|24
1655195400000|2022-06-14 08:30:00|735.8|735.2|735.4|734.8|736|735.4|735.4|734.8|48
1655195700000|2022-06-14 08:35:00|735.1|734.5|735|734.4|735.5|734.9|735|734.4|21
1655196000000|2022-06-14 08:40:00|735.2|734.6|734.6|734|735.4|734.8|734.6|734|34
1655196300000|2022-06-14 08:45:00|735|734.4|735.3|734.7|735.6|735|734.9|734.3|13
1655196600000|2022-06-14 08:50:00|735.4|734.8|734.9|734.3|736.1|735.5|734.9|734.3|58
1655196900000|2022-06-14 08:55:00|735|734.4|734.7|734.1|735.1|734.5|734.5|733.9|75
1655197200000|2022-06-14 09:00:00|734.8|734.2|733.5|732.9|734.8|734.2|733.5|732.9|169
1655197500000|2022-06-14 09:05:00|733.6|733|732.7|732.1|733.6|733|732.5|731.9|53
1655197800000|2022-06-14 09:10:00|732.6|732|732.1|731.5|732.8|732.2|731.8|731.2|87
1655198100000|2022-06-14 09:15:00|732|731.4|731.1|730.5|732|731.4|730.8|730.2|44
1655198400000|2022-06-14 09:20:00|731.3|730.7|731.2|730.6|731.4|730.8|731|730.4|38
1655198700000|2022-06-14 09:25:00|731.3|730.7|730.3|729.7|731.3|730.7|730.3|729.7|63
1655199000000|2022-06-14 09:30:00|730.6|730|731.8|731.2|731.8|731.2|730.6|730|45
1655199300000|2022-06-14 09:35:00|732|731.4|732.3|731.7|732.6|732|732|731.4|63
1655199600000|2022-06-14 09:40:00|732.2|731.6|732.2|731.6|732.2|731.6|731.9|731.3|15
1655199900000|2022-06-14 09:45:00|732.1|731.5|732.2|731.6|732.4|731.8|731.8|731.2|33
1655200200000|2022-06-14 09:50:00|732.3|731.7|732.2|731.6|732.4|731.8|732|731.4|15
1655200500000|2022-06-14 09:55:00|732.3|731.7|731.9|731.3|732.3|731.7|731.6|731|46
1655200800000|2022-06-14 10:00:00|731.6|731|731.6|731|732.2|731.6|731.5|730.9|190
1655201100000|2022-06-14 10:05:00|731.5|730.9|731.6|731|731.8|731.2|731.4|730.8|46
1655201400000|2022-06-14 10:10:00|731.4|730.8|732.3|731.7|732.3|731.7|730.9|730.3|61
1655201700000|2022-06-14 10:15:00|732.2|731.6|732.3|731.7|732.5|731.9|732|731.4|27
1655202000000|2022-06-14 10:20:00|732.4|731.8|732.9|732.3|733.4|732.8|732.4|731.8|41
1655202300000|2022-06-14 10:25:00|733|732.4|732.9|732.3|733|732.4|732.5|731.9|12
1655202600000|2022-06-14 10:30:00|732.8|732.2|733|732.4|733.5|732.9|732.5|731.9|65
1655202900000|2022-06-14 10:35:00|732.9|732.3|732.7|732.1|732.9|732.3|732.6|732|11
1655203200000|2022-06-14 10:40:00|732.5|731.9|733.5|732.9|733.6|733|732.5|731.9|67
1655203500000|2022-06-14 10:45:00|733.7|733.1|733|732.4|733.7|733.1|733|732.4|39
1655203800000|2022-06-14 10:50:00|732.9|732.3|733.1|732.5|733.1|732.5|732.5|731.9|51
1655204100000|2022-06-14 10:55:00|733|732.4|733|732.4|733.2|732.6|732.6|732|91
1655204400000|2022-06-14 11:00:00|733.1|732.5|734.6|734|734.6|734|733.1|732.5|53
1655204700000|2022-06-14 11:05:00|734.5|733.9|734.2|733.6|734.5|733.9|734|733.4|51
1655205000000|2022-06-14 11:10:00|734.1|733.5|733.9|733.3|734.4|733.8|733.8|733.2|57
1655205300000|2022-06-14 11:15:00|734|733.4|735|734.4|735|734.4|733.9|733.3|33
1655205600000|2022-06-14 11:20:00|735.3|734.7|735.2|734.6|735.7|735.1|735.2|734.6|104
1655205900000|2022-06-14 11:25:00|735.1|734.5|734.8|734.2|735.1|734.5|734.4|733.8|53
1655206200000|2022-06-14 11:30:00|734.7|734.1|735.4|734.8|735.4|734.8|734.4|733.8|63
1655206500000|2022-06-14 11:35:00|735.3|734.7|734.7|734.1|735.3|734.7|734.3|733.7|32
1655206800000|2022-06-14 11:40:00|734.8|734.2|735.3|734.7|735.4|734.8|734.8|734.2|45
1655207100000|2022-06-14 11:45:00|735.4|734.8|735.6|735|735.8|735.2|735|734.4|133
1655207400000|2022-06-14 11:50:00|735.7|735.1|736.1|735.5|736.2|735.6|735.6|735|82
1655207700000|2022-06-14 11:55:00|736|735.4|736.1|735.5|736.1|735.5|735.8|735.2|71
1655208000000|2022-06-14 12:00:00|736|735.4|736.2|735.6|736.9|736.3|736|735.4|88
1655208300000|2022-06-14 12:05:00|736.4|735.8|735.6|735|736.5|735.9|735.6|735|294
1655208600000|2022-06-14 12:10:00|735.7|735.1|736.7|736.1|736.8|736.2|735.5|734.9|169
1655208900000|2022-06-14 12:15:00|736.6|736|735.6|735|736.7|736.1|735.4|734.8|140
1655209200000|2022-06-14 12:20:00|735.4|734.8|735.4|734.8|735.9|735.3|735.4|734.8|123
1655209500000|2022-06-14 12:25:00|735.5|734.9|735.6|735|735.7|735.1|734.8|734.2|188
1655209800000|2022-06-14 12:30:00|735.5|734.9|736|735.4|736|735.4|735.5|734.9|51
1655210100000|2022-06-14 12:35:00|736.3|735.7|736.7|736.1|737.3|736.7|736.1|735.5|177
1655210400000|2022-06-14 12:40:00|736.6|736|736.8|736.2|737.4|736.8|736.4|735.8|140
1655213400000|2022-06-14 13:30:00|736.5|735.9|737.4|736.8|738.2|737.6|735.5|734.9|2391
1655213700000|2022-06-14 13:35:00|737.5|736.9|740.4|739.8|741|740.4|737.4|736.8|1086
1655214000000|2022-06-14 13:40:00|740.2|739.6|737.5|736.9|740.5|739.9|737.3|736.7|1799
1655214300000|2022-06-14 13:45:00|737.4|736.8|735.3|734.7|737.5|736.9|734.1|733.5|894
1655214600000|2022-06-14 13:50:00|735.4|734.8|737.6|737|737.9|737.3|735|734.4|899
1655214900000|2022-06-14 13:55:00|737.5|736.9|736.7|736.1|737.8|737.2|736.6|736|687
1655215200000|2022-06-14 14:00:00|736.9|736.3|737.4|736.8|738.1|737.5|736|735.4|1947
1655215500000|2022-06-14 14:05:00|737.3|736.7|735.7|735.1|737.3|736.7|734.8|734.2|3764
1655215800000|2022-06-14 14:10:00|735.8|735.2|735.5|734.9|736.3|735.7|735.1|734.5|2056
1655216100000|2022-06-14 14:15:00|735.4|734.8|734.7|734.1|735.7|735.1|733|732.4|3955
1655216400000|2022-06-14 14:20:00|734.6|734|734.8|734.2|735.7|735.1|734.1|733.5|826
1655216700000|2022-06-14 14:25:00|734.7|734.1|733.9|733.3|735.1|734.5|733.4|732.8|2464
1655217000000|2022-06-14 14:30:00|734|733.4|736.2|735.6|736.5|735.9|733.9|733.3|1219
1655217300000|2022-06-14 14:35:00|736.3|735.7|735.2|734.6|736.6|736|734.9|734.3|699
1655217600000|2022-06-14 14:40:00|734.9|734.3|735|734.4|735.5|734.9|734.5|733.9|1079
1655217900000|2022-06-14 14:45:00|735.3|734.7|735.6|735|736.8|736.2|735.3|734.7|1262
1655218200000|2022-06-14 14:50:00|735.8|735.2|735.5|734.9|736.4|735.8|735.4|734.8|818
1655218500000|2022-06-14 14:55:00|735.4|734.8|737.1|736.5|737.3|736.7|735.4|734.8|666
1655218800000|2022-06-14 15:00:00|737.3|736.7|737|736.4|737.8|737.2|736.5|735.9|474
1655219100000|2022-06-14 15:05:00|737.2|736.6|736.2|735.6|737.6|737|736|735.4|406
1655219400000|2022-06-14 15:10:00|736.1|735.5|736.8|736.2|737|736.4|735.1|734.5|415
1655219700000|2022-06-14 15:15:00|736.7|736.1|737.2|736.6|737.6|737|736.4|735.8|375
1655220000000|2022-06-14 15:20:00|736.9|736.3|736.7|736.1|737.2|736.6|735.9|735.3|330
1655220300000|2022-06-14 15:25:00|736.6|736|736.6|736|737.2|736.6|735.9|735.3|467
1655220600000|2022-06-14 15:30:00|736.5|735.9|737.1|736.5|737.3|736.7|736|735.4|643
1655220900000|2022-06-14 15:35:00|737.2|736.6|738.3|737.7|738.8|738.2|737.1|736.5|434
1655221200000|2022-06-14 15:40:00|738.4|737.8|737.8|737.2|738.5|737.9|737.5|736.9|651
1655221500000|2022-06-14 15:45:00|737.7|737.1|736.9|736.3|738.5|737.9|736.9|736.3|370
1655221800000|2022-06-14 15:50:00|736.8|736.2|736.8|736.2|737.5|736.9|736.3|735.7|705
1655222100000|2022-06-14 15:55:00|736.6|736|736.1|735.5|736.9|736.3|735.8|735.2|979
1655222400000|2022-06-14 16:00:00|735.8|735.2|735|734.4|735.8|735.2|734.8|734.2|565
1655222700000|2022-06-14 16:05:00|734.9|734.3|734.1|733.5|734.9|734.3|733.7|733.1|968
1655223000000|2022-06-14 16:10:00|733.9|733.3|734.2|733.6|734.2|733.6|733.4|732.8|549
1655223300000|2022-06-14 16:15:00|734.3|733.7|734.5|733.9|735.1|734.5|733.9|733.3|813
1655223600000|2022-06-14 16:20:00|734.4|733.8|734.1|733.5|734.5|733.9|734|733.4|212
1655223900000|2022-06-14 16:25:00|734.2|733.6|733.9|733.3|734.2|733.6|733.5|732.9|429
1655224200000|2022-06-14 16:30:00|733.8|733.2|733.3|732.7|733.9|733.3|733.2|732.6|434
1655224500000|2022-06-14 16:35:00|733.1|732.5|735.3|734.7|735.8|735.2|733.1|732.5|428
1655224800000|2022-06-14 16:40:00|735.2|734.6|736|735.4|736.4|735.8|735.1|734.5|344
1655225100000|2022-06-14 16:45:00|736.1|735.5|735.8|735.2|736.1|735.5|735.2|734.6|363
1655225400000|2022-06-14 16:50:00|735.9|735.3|736|735.4|736.2|735.6|735.7|735.1|315
1655225700000|2022-06-14 16:55:00|735.7|735.1|736.5|735.9|736.7|736.1|735.7|735.1|353
1655226000000|2022-06-14 17:00:00|736.7|736.1|737.5|736.9|737.8|737.2|736.5|735.9|311
1655226300000|2022-06-14 17:05:00|737.6|737|737.6|737|738.3|737.7|737.3|736.7|702
1655226600000|2022-06-14 17:10:00|737.5|736.9|738.4|737.8|738.4|737.8|737.2|736.6|526
1655226900000|2022-06-14 17:15:00|738.3|737.7|738.2|737.6|738.9|738.3|738.2|737.6|797
1655227200000|2022-06-14 17:20:00|738.1|737.5|737.1|736.5|738.2|737.6|737|736.4|780
1655227500000|2022-06-14 17:25:00|737|736.4|736.4|735.8|737.3|736.7|736.4|735.8|595
1655227800000|2022-06-14 17:30:00|736.5|735.9|736.4|735.8|737.7|737.1|736.4|735.8|515
1655228100000|2022-06-14 17:35:00|736.7|736.1|736.7|736.1|737|736.4|736.5|735.9|330
1655228400000|2022-06-14 17:40:00|736.5|735.9|736.4|735.8|736.9|736.3|736.2|735.6|491
1655228700000|2022-06-14 17:45:00|736.5|735.9|736.2|735.6|736.6|736|735.8|735.2|519
1655229000000|2022-06-14 17:50:00|736.3|735.7|736.7|736.1|737.1|736.5|735.8|735.2|418
1655229300000|2022-06-14 17:55:00|736.8|736.2|737.7|737.1|737.9|737.3|736.6|736|629
1655229600000|2022-06-14 18:00:00|737.8|737.2|737.8|737.2|737.8|737.2|737|736.4|773
1655229900000|2022-06-14 18:05:00|738|737.4|737.1|736.5|738.3|737.7|737|736.4|1415
1655230200000|2022-06-14 18:10:00|737|736.4|736.7|736.1|737.5|736.9|736.1|735.5|2420
1655230500000|2022-06-14 18:15:00|736.8|736.2|735.9|735.3|736.8|736.2|735.9|735.3|1088
1655251200000|2022-06-15 00:00:00|736|735.4|735.2|734.6|736.1|735.5|734.7|734.1|254
1655251500000|2022-06-15 00:05:00|735.1|734.5|735.8|735.2|735.8|735.2|734.7|734.1|99
1655251800000|2022-06-15 00:10:00|735.9|735.3|736|735.4|736|735.4|735.6|735|53
1655252100000|2022-06-15 00:15:00|735.9|735.3|736.3|735.7|736.4|735.8|735.9|735.3|77
1655252400000|2022-06-15 00:20:00|736.4|735.8|736.3|735.7|736.4|735.8|736.1|735.5|92
1655252700000|2022-06-15 00:25:00|736.4|735.8|735.6|735|736.6|736|735.6|735|94
1655253000000|2022-06-15 00:30:00|735.7|735.1|735.9|735.3|736.1|735.5|735.6|735|73
1655253300000|2022-06-15 00:35:00|736|735.4|735.8|735.2|736|735.4|735.8|735.2|26
1655253600000|2022-06-15 00:40:00|735.7|735.1|735.7|735.1|735.8|735.2|735.6|735|21
1655253900000|2022-06-15 00:45:00|735.8|735.2|735.6|735|736|735.4|735.5|734.9|5
1655254200000|2022-06-15 00:50:00|735.5|734.9|735.3|734.7|735.8|735.2|735.1|734.5|30
1655254500000|2022-06-15 00:55:00|735.2|734.6|735|734.4|735.3|734.7|734.8|734.2|24
1655254800000|2022-06-15 01:00:00|735.2|734.6|735.5|734.9|735.8|735.2|735.2|734.6|65
1655255100000|2022-06-15 01:05:00|735.6|735|735.8|735.2|735.9|735.3|735.5|734.9|14
1655255400000|2022-06-15 01:10:00|735.9|735.3|735.7|735.1|735.9|735.3|735.4|734.8|8
1655255700000|2022-06-15 01:15:00|735.6|735|735.5|734.9|735.9|735.3|735.5|734.9|20
1655256000000|2022-06-15 01:20:00|735.6|735|735.6|735|736|735.4|735.5|734.9|20
1655256300000|2022-06-15 01:25:00|735.7|735.1|735.5|734.9|735.7|735.1|735.3|734.7|17
1655256600000|2022-06-15 01:30:00|735.7|735.1|735.8|735.2|735.9|735.3|735.6|735|21
1655256900000|2022-06-15 01:35:00|735.9|735.3|736|735.4|736.1|735.5|735.8|735.2|39
1655257200000|2022-06-15 01:40:00|735.9|735.3|736|735.4|736|735.4|735.9|735.3|32
1655257500000|2022-06-15 01:45:00|735.9|735.3|735.8|735.2|735.9|735.3|735.6|735|21
1655257800000|2022-06-15 01:50:00|735.9|735.3|735.9|735.3|735.9|735.3|735.8|735.2|27
1655258100000|2022-06-15 01:55:00|736|735.4|735.9|735.3|736|735.4|735.9|735.3|9
1655258400000|2022-06-15 02:00:00|735.7|735.1|736|735.4|736|735.4|735.7|735.1|20
1655258700000|2022-06-15 02:05:00|735.8|735.2|735.9|735.3|736|735.4|735.8|735.2|43
1655259000000|2022-06-15 02:10:00|735.8|735.2|735.8|735.2|735.9|735.3|735.6|735|20
1655259300000|2022-06-15 02:15:00|735.7|735.1|735.6|735|735.9|735.3|735.6|735|45
1655259600000|2022-06-15 02:20:00|735.8|735.2|735.4|734.8|735.9|735.3|735.4|734.8|36
1655259900000|2022-06-15 02:25:00|735.6|735|735.6|735|735.6|735|735.4|734.8|58
1655260200000|2022-06-15 02:30:00|735.4|734.8|735.4|734.8|735.7|735.1|735.4|734.8|7
1655260500000|2022-06-15 02:35:00|735.6|735|735.4|734.8|735.6|735|735.4|734.8|5
1655260800000|2022-06-15 02:40:00|735.6|735|735.3|734.7|735.6|735|735.2|734.6|30
1655261100000|2022-06-15 02:45:00|735.4|734.8|735.3|734.7|735.4|734.8|735.2|734.6|53
1655261400000|2022-06-15 02:50:00|735|734.4|735|734.4|735|734.4|735|734.4|110
1655261700000|2022-06-15 02:55:00|734.9|734.3|734.8|734.2|734.9|734.3|734.6|734|74
1655262000000|2022-06-15 03:00:00|734.9|734.3|735|734.4|735.1|734.5|734.9|734.3|12
1655262300000|2022-06-15 03:05:00|735.1|734.5|735.1|734.5|735.1|734.5|735|734.4|21
1655262600000|2022-06-15 03:10:00|735|734.4|735|734.4|735.2|734.6|735|734.4|35
1655262900000|2022-06-15 03:15:00|735.1|734.5|735|734.4|735.1|734.5|735|734.4|12
1655263200000|2022-06-15 03:20:00|735.1|734.5|735|734.4|735.1|734.5|735|734.4|14
1655263500000|2022-06-15 03:25:00|||||||||25
1655263800000|2022-06-15 03:30:00|734.9|734.3|734.8|734.2|734.9|734.3|734.8|734.2|12
1655264100000|2022-06-15 03:35:00|734.9|734.3|734.8|734.2|735|734.4|734.8|734.2|103
1655264400000|2022-06-15 03:40:00|734.7|734.1|734.5|733.9|734.7|734.1|734.5|733.9|8
1655264700000|2022-06-15 03:45:00|734.6|734|734.8|734.2|734.8|734.2|734.6|734|10
1655265000000|2022-06-15 03:50:00|734.7|734.1|734.8|734.2|734.8|734.2|734.5|733.9|38
1655265300000|2022-06-15 03:55:00|735|734.4|735.4|734.8|735.4|734.8|735|734.4|258
1655265600000|2022-06-15 04:00:00|735.3|734.7|736|735.4|736.2|735.6|735.3|734.7|113
1655265900000|2022-06-15 04:05:00|736.1|735.5|736|735.4|736.2|735.6|735.8|735.2|328
1655266200000|2022-06-15 04:10:00|735.9|735.3|735.8|735.2|735.9|735.3|735.7|735.1|4
1655266500000|2022-06-15 04:15:00|735.7|735.1|735.7|735.1|735.7|735.1|735.7|735.1|16
1655266800000|2022-06-15 04:20:00|735.6|735|735.5|734.9|735.6|735|735.5|734.9|7
1655267100000|2022-06-15 04:25:00|735.7|735.1|735.1|734.5|735.7|735.1|734.9|734.3|66
1655267400000|2022-06-15 04:30:00|735.2|734.6|735.3|734.7|735.5|734.9|735.2|734.6|7
1655267700000|2022-06-15 04:35:00|735.4|734.8|735.3|734.7|735.4|734.8|735.3|734.7|16
1655268000000|2022-06-15 04:40:00|735.5|734.9|735.3|734.7|735.5|734.9|735.3|734.7|13
1655268300000|2022-06-15 04:45:00|735.4|734.8|735.3|734.7|735.4|734.8|735.3|734.7|2
1655268600000|2022-06-15 04:50:00|735.1|734.5|735|734.4|735.1|734.5|735|734.4|12
1655268900000|2022-06-15 04:55:00|735.1|734.5|735|734.4|735.2|734.6|735|734.4|15
1655269200000|2022-06-15 05:00:00|734.9|734.3|735.2|734.6|735.2|734.6|734.9|734.3|25
1655269500000|2022-06-15 05:05:00|735.1|734.5|734.9|734.3|735.1|734.5|734.9|734.3|6
1655269800000|2022-06-15 05:10:00|735|734.4|734.9|734.3|735|734.4|734.9|734.3|6
1655270100000|2022-06-15 05:15:00|735|734.4|735.2|734.6|735.2|734.6|734.9|734.3|13
1655270400000|2022-06-15 05:20:00|735.3|734.7|735.5|734.9|735.5|734.9|735.3|734.7|14
1655270700000|2022-06-15 05:25:00|735.4|734.8|735|734.4|735.4|734.8|735|734.4|10
1655271000000|2022-06-15 05:30:00|735.1|734.5|735.1|734.5|735.3|734.7|735.1|734.5|12
1655271300000|2022-06-15 05:35:00|735.4|734.8|735.1|734.5|735.4|734.8|735.1|734.5|14
1655271600000|2022-06-15 05:40:00|735.3|734.7|735.4|734.8|735.5|734.9|735.3|734.7|13
1655271900000|2022-06-15 05:45:00|735.5|734.9|735.4|734.8|735.5|734.9|735.2|734.6|21
1655272200000|2022-06-15 05:50:00|735.5|734.9|735.4|734.8|735.6|735|735.4|734.8|32
1655272500000|2022-06-15 05:55:00|735.7|735.1|735.6|735|735.8|735.2|735.6|735|39
1655272800000|2022-06-15 06:00:00|735.5|734.9|735.5|734.9|736|735.4|735.5|734.9|46
1655273100000|2022-06-15 06:05:00|735.6|735|735.6|735|735.8|735.2|735.5|734.9|18
1655273400000|2022-06-15 06:10:00|735.5|734.9|735.4|734.8|735.5|734.9|735.4|734.8|9
1655273700000|2022-06-15 06:15:00|735.2|734.6|735.6|735|735.6|735|735.2|734.6|15
1655274000000|2022-06-15 06:20:00|735.7|735.1|735.7|735.1|735.9|735.3|735.7|735.1|18
1655274300000|2022-06-15 06:25:00|735.6|735|736|735.4|736|735.4|735.6|735|28
1655274600000|2022-06-15 06:30:00|735.9|735.3|735.7|735.1|736|735.4|735.6|735|211
1655274900000|2022-06-15 06:35:00|735.8|735.2|735.6|735|736|735.4|735.6|735|21
1655275200000|2022-06-15 06:40:00|735.9|735.3|735.9|735.3|736|735.4|735.9|735.3|42
1655275500000|2022-06-15 06:45:00|735.8|735.2|735.6|735|735.8|735.2|735.6|735|15
1655275800000|2022-06-15 06:50:00|735.8|735.2|735.3|734.7|735.8|735.2|735.3|734.7|61
1655276100000|2022-06-15 06:55:00|735.5|734.9|735.4|734.8|735.6|735|735.4|734.8|32
1655276400000|2022-06-15 07:00:00|735.3|734.7|734.9|734.3|735.3|734.7|734.9|734.3|112
1655276700000|2022-06-15 07:05:00|734.7|734.1|734.6|734|734.7|734.1|734.6|734|28
1655277000000|2022-06-15 07:10:00|734.5|733.9|734.1|733.5|734.6|734|734|733.4|41
1655277300000|2022-06-15 07:15:00|734.2|733.6|733.8|733.2|734.2|733.6|733.8|733.2|63
1655277600000|2022-06-15 07:20:00|733.9|733.3|734.1|733.5|734.1|733.5|733.8|733.2|28
1655277900000|2022-06-15 07:25:00|734.3|733.7|734.4|733.8|734.5|733.9|733.9|733.3|32
1655278200000|2022-06-15 07:30:00|734.3|733.7|734.8|734.2|734.8|734.2|734|733.4|63
1655278500000|2022-06-15 07:35:00|734.7|734.1|735|734.4|735.1|734.5|734.7|734.1|26
1655278800000|2022-06-15 07:40:00|735.1|734.5|735.1|734.5|735.1|734.5|735.1|734.5|10
1655279100000|2022-06-15 07:45:00|735|734.4|734.2|733.6|735|734.4|734.2|733.6|24
1655279400000|2022-06-15 07:50:00|734.3|733.7|734.1|733.5|734.3|733.7|734.1|733.5|9
1655279700000|2022-06-15 07:55:00|734.3|733.7|734.4|733.8|734.5|733.9|734.1|733.5|30
1655280000000|2022-06-15 08:00:00|734.2|733.6|734|733.4|734.2|733.6|734|733.4|11
1655280300000|2022-06-15 08:05:00|733.8|733.2|733.7|733.1|733.8|733.2|733.7|733.1|9
1655280600000|2022-06-15 08:10:00|733.8|733.2|734|733.4|734|733.4|733.8|733.2|26
1655280900000|2022-06-15 08:15:00|733.9|733.3|733.7|733.1|734|733.4|733.7|733.1|11
1655281200000|2022-06-15 08:20:00|733.4|732.8|733.1|732.5|733.4|732.8|732.7|732.1|157
1655281500000|2022-06-15 08:25:00|733.2|732.6|733.7|733.1|734|733.4|733.2|732.6|27
1655281800000|2022-06-15 08:30:00|733.8|733.2|733.7|733.1|733.8|733.2|733.4|732.8|37
1655282100000|2022-06-15 08:35:00|733.8|733.2|733.5|732.9|733.8|733.2|733.5|732.9|20
1655282400000|2022-06-15 08:40:00|733.4|732.8|733.8|733.2|733.8|733.2|733.4|732.8|16
1655282700000|2022-06-15 08:45:00|734|733.4|734.5|733.9|734.6|734|733.9|733.3|72
1655283000000|2022-06-15 08:50:00|734.6|734|735.1|734.5|735.1|734.5|734.4|733.8|23
1655283300000|2022-06-15 08:55:00|735.2|734.6|735.4|734.8|735.4|734.8|735.1|734.5|11
1655283600000|2022-06-15 09:00:00|735.2|734.6|734|733.4|735.2|734.6|733.5|732.9|50
1655283900000|2022-06-15 09:05:00|734.2|733.6|734.6|734|734.8|734.2|734.1|733.5|237
1655284200000|2022-06-15 09:10:00|734.5|733.9|734|733.4|734.6|734|733.7|733.1|26
1655284500000|2022-06-15 09:15:00|734.1|733.5|733|732.4|734.1|733.5|732.9|732.3|94
1655284800000|2022-06-15 09:20:00|733.1|732.5|733.4|732.8|733.5|732.9|732.9|732.3|44
1655285100000|2022-06-15 09:25:00|733.3|732.7|733.4|732.8|733.5|732.9|733.2|732.6|13
1655285400000|2022-06-15 09:30:00|733.2|732.6|733.1|732.5|733.2|732.6|732.9|732.3|27
1655285700000|2022-06-15 09:35:00|733|732.4|732.3|731.7|733.1|732.5|732.3|731.7|39
1655286000000|2022-06-15 09:40:00|732.1|731.5|731.5|730.9|732.3|731.7|731.4|730.8|109
1655286300000|2022-06-15 09:45:00|731.6|731|731.1|730.5|731.6|731|731.1|730.5|79
1655286600000|2022-06-15 09:50:00|731|730.4|731.4|730.8|731.4|730.8|731|730.4|10
1655286900000|2022-06-15 09:55:00|731.3|730.7|731.6|731|731.8|731.2|731.2|730.6|35
1655287200000|2022-06-15 10:00:00|731.9|731.3|731.9|731.3|732.6|732|731.8|731.2|37
1655287500000|2022-06-15 10:05:00|731.8|731.2|731.6|731|732|731.4|731.6|731|41
1655287800000|2022-06-15 10:10:00|731.7|731.1|731.5|730.9|732|731.4|731.5|730.9|32
1655288100000|2022-06-15 10:15:00|731.2|730.6|731.7|731.1|731.9|731.3|731|730.4|62
1655288400000|2022-06-15 10:20:00|731.8|731.2|731.8|731.2|732.1|731.5|731.5|730.9|36
1655288700000|2022-06-15 10:25:00|731.7|731.1|731.5|730.9|731.9|731.3|731.5|730.9|11
1655289000000|2022-06-15 10:30:00|731.6|731|731.3|730.7|731.6|731|731.2|730.6|57
1655289300000|2022-06-15 10:35:00|731.2|730.6|730.1|729.5|731.2|730.6|730.1|729.5|257
1655289600000|2022-06-15 10:40:00|730.3|729.7|730.6|730|730.7|730.1|730.3|729.7|57
1655289900000|2022-06-15 10:45:00|730.4|729.8|730|729.4|730.5|729.9|729.9|729.3|122
1655290200000|2022-06-15 10:50:00|730.1|729.5|730.3|729.7|730.4|729.8|730.1|729.5|39
1655290500000|2022-06-15 10:55:00|730.4|729.8|730.6|730|730.6|730|730.3|729.7|16
1655290800000|2022-06-15 11:00:00|730.7|730.1|730.6|730|730.8|730.2|730.3|729.7|39
1655291100000|2022-06-15 11:05:00|730.7|730.1|731.7|731.1|731.7|731.1|730.7|730.1|34
1655291400000|2022-06-15 11:10:00|731.9|731.3|732.4|731.8|732.5|731.9|731.5|730.9|86
1655291700000|2022-06-15 11:15:00|732.5|731.9|733.1|732.5|733.2|732.6|732.4|731.8|86
1655292000000|2022-06-15 11:20:00|733.2|732.6|733.1|732.5|733.5|732.9|732.9|732.3|68
1655292300000|2022-06-15 11:25:00|733|732.4|733.2|732.6|733.3|732.7|733|732.4|37
1655292600000|2022-06-15 11:30:00|733.1|732.5|733.3|732.7|733.5|732.9|733|732.4|94
1655292900000|2022-06-15 11:35:00|733.4|732.8|732.7|732.1|733.5|732.9|732.7|732.1|37
1655293200000|2022-06-15 11:40:00|732.8|732.2|732.2|731.6|733.1|732.5|732.1|731.5|156
1655293500000|2022-06-15 11:45:00|732.3|731.7|732|731.4|732.5|731.9|731.9|731.3|184
1655293800000|2022-06-15 11:50:00|731.9|731.3|731.9|731.3|732.1|731.5|731.8|731.2|62
1655294100000|2022-06-15 11:55:00|732|731.4|732.2|731.6|733|732.4|732|731.4|100
1655294400000|2022-06-15 12:00:00|732.3|731.7|731.7|731.1|732.3|731.7|731.7|731.1|14
1655294700000|2022-06-15 12:05:00|731.8|731.2|731.7|731.1|731.9|731.3|731.3|730.7|58
1655295000000|2022-06-15 12:10:00|731.8|731.2|731.6|731|731.9|731.3|731.4|730.8|59
1655295300000|2022-06-15 12:15:00|731.7|731.1|732.7|732.1|733|732.4|731.7|731.1|196
1655295600000|2022-06-15 12:20:00|732.8|732.2|732.5|731.9|732.8|732.2|732.4|731.8|41
1655295900000|2022-06-15 12:25:00|732.4|731.8|731.9|731.3|732.5|731.9|731.8|731.2|63
1655296200000|2022-06-15 12:30:00|731.7|731.1|731|730.4|731.7|731.1|731|730.4|68
1655296500000|2022-06-15 12:35:00|731.1|730.5|731.6|731|731.6|731|731.1|730.5|100
1655296800000|2022-06-15 12:40:00|731.7|731.1|731.8|731.2|731.8|731.2|731.5|730.9|273
1655299800000|2022-06-15 13:30:00|731.9|731.3|735.3|734.7|736.9|736.3|731.8|731.2|2778
1655300100000|2022-06-15 13:35:00|735.6|735|735.2|734.6|736.3|735.7|733.6|733|1333
1655300400000|2022-06-15 13:40:00|735.3|734.7|735.5|734.9|737|736.4|734.9|734.3|840
1655300700000|2022-06-15 13:45:00|735.4|734.8|736.3|735.7|737.2|736.6|735.3|734.7|1152
1655301000000|2022-06-15 13:50:00|736.2|735.6|739|738.4|739.1|738.5|736.2|735.6|1278
1655301300000|2022-06-15 13:55:00|739.1|738.5|740.3|739.7|740.8|740.2|738.6|738|2138
1655301600000|2022-06-15 14:00:00|740.2|739.6|737.9|737.3|740.3|739.7|737.8|737.2|945
1655301900000|2022-06-15 14:05:00|738|737.4|739|738.4|739.6|739|737.8|737.2|1309
1655302200000|2022-06-15 14:10:00|739.2|738.6|739.9|739.3|740.3|739.7|739|738.4|907
1655302500000|2022-06-15 14:15:00|739.7|739.1|740.5|739.9|740.8|740.2|739.1|738.5|1262
1655302800000|2022-06-15 14:20:00|740.6|740|741|740.4|741.9|741.3|740.4|739.8|1008
1655303100000|2022-06-15 14:25:00|741.1|740.5|741.1|740.5|742|741.4|740.5|739.9|932
1655303400000|2022-06-15 14:30:00|741|740.4|741.7|741.1|742.5|741.9|740.8|740.2|942
1655303700000|2022-06-15 14:35:00|741.6|741|741.5|740.9|742|741.4|741.2|740.6|834
1655304000000|2022-06-15 14:40:00|741.6|741|742|741.4|742|741.4|741.2|740.6|853
1655304300000|2022-06-15 14:45:00|741.9|741.3|741.6|741|742.3|741.7|741.2|740.6|1098
1655304600000|2022-06-15 14:50:00|741.8|741.2|743.5|742.9|743.5|742.9|741.5|740.9|466
1655304900000|2022-06-15 14:55:00|743.4|742.8|742.9|742.3|743.5|742.9|742.9|742.3|474
1655305200000|2022-06-15 15:00:00|742.8|742.2|743.8|743.2|744.1|743.5|742.8|742.2|804
1655305500000|2022-06-15 15:05:00|743.9|743.3|743.2|742.6|744.3|743.7|743.1|742.5|579
1655305800000|2022-06-15 15:10:00|743.4|742.8|743.5|742.9|743.9|743.3|743|742.4|871
1655306100000|2022-06-15 15:15:00|743.4|742.8|742.2|741.6|743.5|742.9|742.1|741.5|353
1655306400000|2022-06-15 15:20:00|742.4|741.8|741.4|740.8|742.8|742.2|741.4|740.8|605
1655306700000|2022-06-15 15:25:00|741.7|741.1|741.2|740.6|741.9|741.3|740.6|740|987
1655307000000|2022-06-15 15:30:00|741.1|740.5|740.8|740.2|741.4|740.8|740.4|739.8|409
1655307300000|2022-06-15 15:35:00|740.7|740.1|741.5|740.9|741.8|741.2|740.7|740.1|342
1655307600000|2022-06-15 15:40:00|741.7|741.1|741.5|740.9|741.8|741.2|741.2|740.6|397
1655307900000|2022-06-15 15:45:00|741.2|740.6|740.8|740.2|741.5|740.9|740.7|740.1|516
1655308200000|2022-06-15 15:50:00|740.9|740.3|740.4|739.8|741.2|740.6|740.2|739.6|359
1655308500000|2022-06-15 15:55:00|740.3|739.7|739.3|738.7|740.5|739.9|739|738.4|382
1655308800000|2022-06-15 16:00:00|739.4|738.8|739.3|738.7|739.8|739.2|739.1|738.5|691
1655309100000|2022-06-15 16:05:00|739.6|739|738.1|737.5|739.6|739|738|737.4|478
1655309400000|2022-06-15 16:10:00|738|737.4|738.8|738.2|739|738.4|738|737.4|313
1655309700000|2022-06-15 16:15:00|738.7|738.1|738.8|738.2|739.3|738.7|738.7|738.1|240
1655310000000|2022-06-15 16:20:00|738.7|738.1|738.8|738.2|739.3|738.7|738.7|738.1|178
1655310300000|2022-06-15 16:25:00|738.9|738.3|739.2|738.6|739.2|738.6|738.7|738.1|223
1655310600000|2022-06-15 16:30:00|739.3|738.7|740.4|739.8|740.9|740.3|739.1|738.5|352
1655310900000|2022-06-15 16:35:00|740.3|739.7|739.8|739.2|740.6|740|739.7|739.1|507
1655311200000|2022-06-15 16:40:00|739.7|739.1|739.1|738.5|740.7|740.1|739.1|738.5|406
1655311500000|2022-06-15 16:45:00|739|738.4|739.2|738.6|739.3|738.7|737.8|737.2|739
1655311800000|2022-06-15 16:50:00|739.3|738.7|738.8|738.2|739.4|738.8|738.4|737.8|578
1655312100000|2022-06-15 16:55:00|738.7|738.1|738.7|738.1|738.9|738.3|738.6|738|295
1655312400000|2022-06-15 17:00:00|738.6|738|738.1|737.5|739.3|738.7|738|737.4|758
1655312700000|2022-06-15 17:05:00|738|737.4|738.9|738.3|739|738.4|738|737.4|582
1655313000000|2022-06-15 17:10:00|739|738.4|738.8|738.2|739.1|738.5|738.6|738|584
1655313300000|2022-06-15 17:15:00|738.7|738.1|739.2|738.6|739.2|738.6|738.7|738.1|208
1655313600000|2022-06-15 17:20:00|739|738.4|738.2|737.6|739.1|738.5|738.2|737.6|304
1655313900000|2022-06-15 17:25:00|738.3|737.7|737.9|737.3|738.5|737.9|737.2|736.6|606
1655314200000|2022-06-15 17:30:00|737.8|737.2|738.4|737.8|738.4|737.8|737.7|737.1|435
1655314500000|2022-06-15 17:35:00|738.6|738|738.2|737.6|738.9|738.3|738.2|737.6|311
1655314800000|2022-06-15 17:40:00|738.4|737.8|738.4|737.8|738.9|738.3|738.2|737.6|742
1655315100000|2022-06-15 17:45:00|738.3|737.7|738.3|737.7|738.5|737.9|738.2|737.6|460
1655315400000|2022-06-15 17:50:00|738.2|737.6|737.8|737.2|738.4|737.8|737.6|737|744
1655315700000|2022-06-15 17:55:00|737.9|737.3|737.5|736.9|738.2|737.6|737.5|736.9|718
1655316000000|2022-06-15 18:00:00|737.8|737.2|738|737.4|738.8|738.2|737.7|737.1|1594
1655316300000|2022-06-15 18:05:00|738.2|737.6|737.7|737.1|738.2|737.6|737.2|736.6|1753
1655316600000|2022-06-15 18:10:00|737.8|737.2|737.6|737|738.4|737.8|737.1|736.5|2412
1655316900000|2022-06-15 18:15:00|737.4|736.8|737.7|737.1|738.6|738|737.3|736.7|901
1655337600000|2022-06-16 00:00:00|737.3|736.7|738.6|738|738.6|738|737.1|736.5|979
1655337900000|2022-06-16 00:05:00|738.5|737.9|738.4|737.8|738.7|738.1|737.8|737.2|368
1655338200000|2022-06-16 00:10:00|738.5|737.9|739.2|738.6|739.2|738.6|738.5|737.9|95
1655338500000|2022-06-16 00:15:00|739.1|738.5|739.2|738.6|739.2|738.6|738.9|738.3|56
1655338800000|2022-06-16 00:20:00|739.3|738.7|739.1|738.5|739.3|738.7|739.1|738.5|22
1655339100000|2022-06-16 00:25:00|739|738.4|739.1|738.5|739.1|738.5|739|738.4|23
1655339400000|2022-06-16 00:30:00|739.2|738.6|739|738.4|739.3|738.7|738.9|738.3|23
1655339700000|2022-06-16 00:35:00|739.2|738.6|739.1|738.5|739.3|738.7|739|738.4|28
1655340000000|2022-06-16 00:40:00|739.2|738.6|739.5|738.9|739.5|738.9|738.9|738.3|49
1655340300000|2022-06-16 00:45:00|739.6|739|739.9|739.3|739.9|739.3|739.4|738.8|83
1655340600000|2022-06-16 00:50:00|739.8|739.2|739.9|739.3|739.9|739.3|739.7|739.1|29
1655340900000|2022-06-16 00:55:00|739.8|739.2|739.6|739|739.9|739.3|739.6|739|8
1655341200000|2022-06-16 01:00:00|739.7|739.1|739.9|739.3|739.9|739.3|739.7|739.1|91
1655341500000|2022-06-16 01:05:00|739.8|739.2|740.1|739.5|740.2|739.6|739.6|739|77
1655341800000|2022-06-16 01:10:00|740.2|739.6|740.2|739.6|740.2|739.6|740.1|739.5|57
1655342100000|2022-06-16 01:15:00|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|20
1655342400000|2022-06-16 01:20:00|740|739.4|740.2|739.6|740.2|739.6|740|739.4|82
1655342700000|2022-06-16 01:25:00|||||||||12
1655343000000|2022-06-16 01:30:00|740.1|739.5|739.9|739.3|740.2|739.6|739.9|739.3|34
1655343300000|2022-06-16 01:35:00|740|739.4|739.9|739.3|740|739.4|739.9|739.3|10
1655343600000|2022-06-16 01:40:00|740.1|739.5|740.2|739.6|740.2|739.6|740.1|739.5|93
1655343900000|2022-06-16 01:45:00|740|739.4|740.2|739.6|740.2|739.6|739.9|739.3|22
1655344200000|2022-06-16 01:50:00|740.1|739.5|739.8|739.2|740.2|739.6|739.8|739.2|65
1655344500000|2022-06-16 01:55:00|739.7|739.1|739.7|739.1|739.9|739.3|739.7|739.1|114
1655344800000|2022-06-16 02:00:00|739.8|739.2|740.1|739.5|740.1|739.5|739.7|739.1|49
1655345100000|2022-06-16 02:05:00|740|739.4|739.8|739.2|740.1|739.5|739.7|739.1|18
1655345400000|2022-06-16 02:10:00|739.9|739.3|740.2|739.6|740.2|739.6|739.8|739.2|56
1655345700000|2022-06-16 02:15:00|740.5|739.9|740.4|739.8|740.7|740.1|740.4|739.8|32
1655346000000|2022-06-16 02:20:00|740.5|739.9|740|739.4|740.9|740.3|740|739.4|87
1655346300000|2022-06-16 02:25:00|||||||||4
1655346600000|2022-06-16 02:30:00|740.3|739.7|740|739.4|740.3|739.7|740|739.4|15
1655346900000|2022-06-16 02:35:00|740.2|739.6|739.9|739.3|740.3|739.7|739.9|739.3|39
1655347200000|2022-06-16 02:40:00|739.8|739.2|740|739.4|740|739.4|739.8|739.2|22
1655347500000|2022-06-16 02:45:00|740.2|739.6|739.9|739.3|740.2|739.6|739.9|739.3|62
1655347800000|2022-06-16 02:50:00|||||||||7
1655348100000|2022-06-16 02:55:00|739.8|739.2|739.7|739.1|739.8|739.2|739.7|739.1|20
1655348400000|2022-06-16 03:00:00|739.8|739.2|739.4|738.8|739.8|739.2|739.4|738.8|103
1655348700000|2022-06-16 03:05:00|739.5|738.9|739.5|738.9|739.7|739.1|739.5|738.9|9
1655349000000|2022-06-16 03:10:00|739.6|739|739.7|739.1|739.7|739.1|739.5|738.9|18
1655349300000|2022-06-16 03:15:00|739.5|738.9|739.4|738.8|739.5|738.9|739.4|738.8|12
1655349600000|2022-06-16 03:20:00|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|4
1655349900000|2022-06-16 03:25:00|739.6|739|739.7|739.1|739.7|739.1|739.5|738.9|4
1655350200000|2022-06-16 03:30:00|739.5|738.9|739.4|738.8|739.7|739.1|739.4|738.8|10
1655350500000|2022-06-16 03:35:00|739.2|738.6|739.2|738.6|739.2|738.6|739.2|738.6|84
1655350800000|2022-06-16 03:40:00|739.4|738.8|739.5|738.9|739.5|738.9|739.4|738.8|12
1655351100000|2022-06-16 03:45:00|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|6
1655351400000|2022-06-16 03:50:00|739.4|738.8|739.4|738.8|739.4|738.8|739.1|738.5|17
1655351700000|2022-06-16 03:55:00|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|26
1655352000000|2022-06-16 04:00:00|739|738.4|739|738.4|739.1|738.5|739|738.4|35
1655352300000|2022-06-16 04:05:00|739.1|738.5|739|738.4|739.1|738.5|739|738.4|8
1655352600000|2022-06-16 04:10:00|739.1|738.5|739|738.4|739.1|738.5|739|738.4|9
1655352900000|2022-06-16 04:15:00|739.1|738.5|739|738.4|739.1|738.5|739|738.4|1
1655353200000|2022-06-16 04:20:00|||||||||4
1655353500000|2022-06-16 04:25:00|739.2|738.6|739.3|738.7|739.5|738.9|739.2|738.6|65
1655353800000|2022-06-16 04:30:00|739.4|738.8|739.4|738.8|739.4|738.8|739.3|738.7|93
1655354100000|2022-06-16 04:35:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|7
1655354400000|2022-06-16 04:40:00|739.4|738.8|739.2|738.6|739.4|738.8|739.2|738.6|18
1655354700000|2022-06-16 04:45:00|739.1|738.5|739.1|738.5|739.2|738.6|739.1|738.5|30
1655355000000|2022-06-16 04:50:00|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|6
1655355300000|2022-06-16 04:55:00|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|4
1655355600000|2022-06-16 05:00:00|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|14
1655355900000|2022-06-16 05:05:00|738.7|738.1|738.7|738.1|738.7|738.1|738.7|738.1|11
1655356200000|2022-06-16 05:10:00|738.6|738|738.7|738.1|738.7|738.1|738.6|738|8
1655356500000|2022-06-16 05:15:00|738.6|738|738.6|738|738.7|738.1|738.6|738|9
1655356800000|2022-06-16 05:20:00|738.8|738.2|738.9|738.3|738.9|738.3|738.7|738.1|14
1655357100000|2022-06-16 05:25:00|738.8|738.2|738.8|738.2|738.9|738.3|738.7|738.1|40
1655357400000|2022-06-16 05:30:00|738.9|738.3|738.7|738.1|738.9|738.3|738.5|737.9|36
1655357700000|2022-06-16 05:35:00|738.6|738|738.7|738.1|738.7|738.1|738.5|737.9|13
1655358000000|2022-06-16 05:40:00|738.6|738|738.7|738.1|738.7|738.1|738.5|737.9|25
1655358300000|2022-06-16 05:45:00|738.6|738|738.4|737.8|738.6|738|738.4|737.8|21
1655358600000|2022-06-16 05:50:00|738.3|737.7|738.4|737.8|738.4|737.8|738.3|737.7|11
1655358900000|2022-06-16 05:55:00|738.3|737.7|738.3|737.7|738.4|737.8|738.3|737.7|17
1655359200000|2022-06-16 06:00:00|738.4|737.8|738.2|737.6|738.4|737.8|738.2|737.6|32
1655359500000|2022-06-16 06:05:00|738.1|737.5|738.1|737.5|738.2|737.6|737.9|737.3|75
1655359800000|2022-06-16 06:10:00|738.2|737.6|737.9|737.3|738.2|737.6|737.9|737.3|17
1655360100000|2022-06-16 06:15:00|738|737.4|737.8|737.2|738.2|737.6|737.8|737.2|48
1655360400000|2022-06-16 06:20:00|738|737.4|738.3|737.7|738.4|737.8|738|737.4|14
1655360700000|2022-06-16 06:25:00|738.4|737.8|738.2|737.6|738.4|737.8|738.2|737.6|6
1655361000000|2022-06-16 06:30:00|738|737.4|737.9|737.3|738|737.4|737.8|737.2|11
1655361300000|2022-06-16 06:35:00|738.2|737.6|738.2|737.6|738.4|737.8|738.2|737.6|9
1655361600000|2022-06-16 06:40:00|738.4|737.8|738.1|737.5|738.4|737.8|737.9|737.3|42
1655361900000|2022-06-16 06:45:00|738.2|737.6|738.2|737.6|738.3|737.7|737.9|737.3|11
1655362200000|2022-06-16 06:50:00|738.1|737.5|738.2|737.6|738.2|737.6|738.1|737.5|21
1655362500000|2022-06-16 06:55:00|738.1|737.5|738.8|738.2|738.8|738.2|738.1|737.5|125
1655362800000|2022-06-16 07:00:00|738.6|738|738.9|738.3|738.9|738.3|738.6|738|39
1655363100000|2022-06-16 07:05:00|738.8|738.2|739.1|738.5|739.1|738.5|738.7|738.1|30
1655363400000|2022-06-16 07:10:00|739|738.4|739.1|738.5|739.1|738.5|738.6|738|12
1655363700000|2022-06-16 07:15:00|738.9|738.3|739.1|738.5|739.1|738.5|738.8|738.2|23
1655364000000|2022-06-16 07:20:00|739|738.4|740|739.4|740.1|739.5|739|738.4|86
1655364300000|2022-06-16 07:25:00|740.1|739.5|740.6|740|741.1|740.5|740.1|739.5|73
1655364600000|2022-06-16 07:30:00|741|740.4|740.3|739.7|741.3|740.7|740.3|739.7|79
1655364900000|2022-06-16 07:35:00|740.2|739.6|740.3|739.7|740.3|739.7|740.2|739.6|10
1655365200000|2022-06-16 07:40:00|740.6|740|740.6|740|740.6|740|740.3|739.7|26
1655365500000|2022-06-16 07:45:00|740.5|739.9|740.3|739.7|740.6|740|740.3|739.7|61
1655365800000|2022-06-16 07:50:00|740.5|739.9|740.4|739.8|740.6|740|740.4|739.8|21
1655366100000|2022-06-16 07:55:00|740.3|739.7|741|740.4|741.3|740.7|740.3|739.7|75
1655366400000|2022-06-16 08:00:00|740.9|740.3|741|740.4|741.7|741.1|740.8|740.2|52
1655366700000|2022-06-16 08:05:00|741.1|740.5|740.5|739.9|741.1|740.5|740.5|739.9|103
1655367000000|2022-06-16 08:10:00|740.8|740.2|740.7|740.1|740.8|740.2|740.6|740|23
1655367300000|2022-06-16 08:15:00|740.6|740|740.6|740|740.8|740.2|740.5|739.9|17
1655367600000|2022-06-16 08:20:00|740.5|739.9|740.6|740|740.7|740.1|740.5|739.9|46
1655367900000|2022-06-16 08:25:00|740.7|740.1|740.7|740.1|740.7|740.1|740.4|739.8|49
1655368200000|2022-06-16 08:30:00|740.6|740|740.4|739.8|740.7|740.1|740.4|739.8|63
1655368500000|2022-06-16 08:35:00|740.1|739.5|740.1|739.5|740.3|739.7|739.9|739.3|71
1655368800000|2022-06-16 08:40:00|740|739.4|740.3|739.7|740.3|739.7|739.9|739.3|47
1655369100000|2022-06-16 08:45:00|740.4|739.8|740.4|739.8|740.4|739.8|740.1|739.5|25
1655369400000|2022-06-16 08:50:00|740.3|739.7|740.7|740.1|740.8|740.2|740.3|739.7|13
1655369700000|2022-06-16 08:55:00|740.6|740|741.1|740.5|741.3|740.7|740.6|740|96
1655370000000|2022-06-16 09:00:00|741|740.4|740.9|740.3|741.1|740.5|740.6|740|60
1655370300000|2022-06-16 09:05:00|740.7|740.1|740.4|739.8|741.1|740.5|740.4|739.8|42
1655370600000|2022-06-16 09:10:00|740.6|740|740.5|739.9|740.6|740|740.4|739.8|23
1655370900000|2022-06-16 09:15:00|740.4|739.8|739.6|739|740.5|739.9|739.6|739|34
1655371200000|2022-06-16 09:20:00|739.7|739.1|739.9|739.3|739.9|739.3|739.6|739|36
1655371500000|2022-06-16 09:25:00|739.7|739.1|738.6|738|739.9|739.3|738.6|738|334
1655371800000|2022-06-16 09:30:00|739.3|738.7|739.3|738.7|739.7|739.1|739|738.4|114
1655372100000|2022-06-16 09:35:00|739.4|738.8|738.2|737.6|739.5|738.9|738.2|737.6|178
1655372400000|2022-06-16 09:40:00|738.3|737.7|738.5|737.9|738.5|737.9|738|737.4|63
1655372700000|2022-06-16 09:45:00|738.8|738.2|738.6|738|739|738.4|738.5|737.9|24
1655373000000|2022-06-16 09:50:00|738.7|738.1|739.5|738.9|739.5|738.9|738.4|737.8|49
1655373300000|2022-06-16 09:55:00|739.4|738.8|739.8|739.2|740|739.4|739.3|738.7|27
1655373600000|2022-06-16 10:00:00|740|739.4|741|740.4|741.2|740.6|740|739.4|79
1655373900000|2022-06-16 10:05:00|740.8|740.2|740.2|739.6|741|740.4|740.1|739.5|22
1655374200000|2022-06-16 10:10:00|740.1|739.5|740.2|739.6|740.2|739.6|739.9|739.3|38
1655374500000|2022-06-16 10:15:00|740.1|739.5|739.9|739.3|740.1|739.5|739.9|739.3|21
1655374800000|2022-06-16 10:20:00|739.8|739.2|739.8|739.2|739.8|739.2|739.3|738.7|39
1655375100000|2022-06-16 10:25:00|739.7|739.1|739.5|738.9|739.8|739.2|739.4|738.8|389
1655375400000|2022-06-16 10:30:00|739.3|738.7|738.7|738.1|739.3|738.7|737.9|737.3|543
1655375700000|2022-06-16 10:35:00|738.8|738.2|739.9|739.3|739.9|739.3|738.3|737.7|307
1655376000000|2022-06-16 10:40:00|739.7|739.1|740.6|740|740.6|740|739.3|738.7|125
1655376300000|2022-06-16 10:45:00|740.3|739.7|740.2|739.6|740.3|739.7|740.1|739.5|31
1655376600000|2022-06-16 10:50:00|740.1|739.5|740.4|739.8|740.4|739.8|739.8|739.2|26
1655376900000|2022-06-16 10:55:00|740.3|739.7|740.7|740.1|740.8|740.2|740.2|739.6|53
1655377200000|2022-06-16 11:00:00|740.8|740.2|740.6|740|740.9|740.3|740.4|739.8|75
1655377500000|2022-06-16 11:05:00|741|740.4|741.9|741.3|741.9|741.3|741|740.4|101
1655377800000|2022-06-16 11:10:00|741.5|740.9|741.4|740.8|741.6|741|741.1|740.5|46
1655378100000|2022-06-16 11:15:00|741.3|740.7|741.1|740.5|741.3|740.7|741|740.4|44
1655378400000|2022-06-16 11:20:00|741|740.4|740.9|740.3|741.1|740.5|740.9|740.3|44
1655378700000|2022-06-16 11:25:00|740.8|740.2|741.9|741.3|742.1|741.5|740.5|739.9|196
1655379000000|2022-06-16 11:30:00|741.8|741.2|744.3|743.7|744.3|743.7|741.5|740.9|199
1655379300000|2022-06-16 11:35:00|745.2|744.6|744.1|743.5|745.4|744.8|743.7|743.1|150
1655379600000|2022-06-16 11:40:00|743.9|743.3|744.4|743.8|744.4|743.8|743.7|743.1|147
1655379900000|2022-06-16 11:45:00|744.3|743.7|744.5|743.9|744.9|744.3|743.6|743|224
1655380200000|2022-06-16 11:50:00|744.6|744|744.2|743.6|744.8|744.2|744.2|743.6|102
1655380500000|2022-06-16 11:55:00|744|743.4|744.2|743.6|744.3|743.7|743.5|742.9|110
1655380800000|2022-06-16 12:00:00|744.1|743.5|744.1|743.5|744.7|744.1|743.6|743|70
1655381100000|2022-06-16 12:05:00|744.2|743.6|744|743.4|744.2|743.6|743.8|743.2|43
1655381400000|2022-06-16 12:10:00|744.1|743.5|744.2|743.6|744.3|743.7|743.8|743.2|43
1655381700000|2022-06-16 12:15:00|744.3|743.7|744.8|744.2|744.8|744.2|744.3|743.7|140
1655382000000|2022-06-16 12:20:00|745|744.4|744.6|744|745.3|744.7|744.6|744|144
1655382300000|2022-06-16 12:25:00|744.9|744.3|745.4|744.8|745.5|744.9|744.7|744.1|184
1655382600000|2022-06-16 12:30:00|745.5|744.9|746.7|746.1|747.3|746.7|745.1|744.5|360
1655382900000|2022-06-16 12:35:00|746.6|746|746.1|745.5|746.8|746.2|745.5|744.9|370
1655383200000|2022-06-16 12:40:00|746|745.4|745.9|745.3|746.4|745.8|745.4|744.8|949
1655386200000|2022-06-16 13:30:00|745.6|745|751|750.4|753.4|752.8|744.8|744.2|4818
1655386500000|2022-06-16 13:35:00|750.9|750.3|748.8|748.2|751.8|751.2|748.5|747.9|1923
1655386800000|2022-06-16 13:40:00|749|748.4|748.9|748.3|750.1|749.5|748.5|747.9|1395
1655387100000|2022-06-16 13:45:00|749|748.4|749.4|748.8|749.7|749.1|748.3|747.7|1171
1655387400000|2022-06-16 13:50:00|749.5|748.9|748.8|748.2|750.2|749.6|748.3|747.7|775
1655387700000|2022-06-16 13:55:00|748.7|748.1|749.7|749.1|750.2|749.6|748.7|748.1|962
1655388000000|2022-06-16 14:00:00|749.8|749.2|748.5|747.9|750|749.4|747.7|747.1|1007
1655388300000|2022-06-16 14:05:00|748.8|748.2|748.8|748.2|749|748.4|748.1|747.5|585
1655388600000|2022-06-16 14:10:00|749|748.4|749.4|748.8|749.7|749.1|748.5|747.9|843
1655388900000|2022-06-16 14:15:00|749.3|748.7|748.4|747.8|749.9|749.3|748.4|747.8|940
1655389200000|2022-06-16 14:20:00|748.6|748|747.2|746.6|748.6|748|746.9|746.3|869
1655389500000|2022-06-16 14:25:00|747.1|746.5|746.1|745.5|747.4|746.8|744.9|744.3|1120
1655389800000|2022-06-16 14:30:00|746|745.4|746|745.4|746.3|745.7|745.1|744.5|1147
1655390100000|2022-06-16 14:35:00|745.9|745.3|746.6|746|746.9|746.3|745.8|745.2|841
1655390400000|2022-06-16 14:40:00|746.7|746.1|746.4|745.8|747.4|746.8|746.3|745.7|844
1655390700000|2022-06-16 14:45:00|746.5|745.9|748.1|747.5|748.1|747.5|745.8|745.2|987
1655391000000|2022-06-16 14:50:00|747.9|747.3|748.1|747.5|748.4|747.8|747.4|746.8|732
1655391300000|2022-06-16 14:55:00|747.9|747.3|747.3|746.7|748.3|747.7|747.3|746.7|458
1655391600000|2022-06-16 15:00:00|747.2|746.6|747.8|747.2|747.8|747.2|747.1|746.5|384
1655391900000|2022-06-16 15:05:00|747.6|747|748.3|747.7|748.3|747.7|746.3|745.7|478
1655392200000|2022-06-16 15:10:00|748.2|747.6|749.3|748.7|749.8|749.2|748.2|747.6|473
1655392500000|2022-06-16 15:15:00|749|748.4|748.5|747.9|749|748.4|747.8|747.2|644
1655392800000|2022-06-16 15:20:00|748.3|747.7|747.5|746.9|748.3|747.7|747.1|746.5|324
1655393100000|2022-06-16 15:25:00|747.4|746.8|748.5|747.9|749|748.4|747.1|746.5|592
1655393400000|2022-06-16 15:30:00|748.2|747.6|750.6|750|751|750.4|748.2|747.6|641
1655393700000|2022-06-16 15:35:00|750.7|750.1|750.8|750.2|751.1|750.5|750.3|749.7|454
1655394000000|2022-06-16 15:40:00|751|750.4|751.7|751.1|751.7|751.1|750.5|749.9|561
1655394300000|2022-06-16 15:45:00|751.5|750.9|751.2|750.6|751.5|750.9|750.7|750.1|1035
1655394600000|2022-06-16 15:50:00|751.1|750.5|752.3|751.7|752.3|751.7|751.1|750.5|1069
1655394900000|2022-06-16 15:55:00|752.2|751.6|752.2|751.6|752.5|751.9|751.7|751.1|612
1655395200000|2022-06-16 16:00:00|752|751.4|750.8|750.2|752.2|751.6|750.6|750|744
1655395500000|2022-06-16 16:05:00|750.9|750.3|750.9|750.3|751.6|751|750.3|749.7|1018
1655395800000|2022-06-16 16:10:00|750.8|750.2|749.3|748.7|750.8|750.2|749.2|748.6|879
1655396100000|2022-06-16 16:15:00|749.4|748.8|749.7|749.1|750.9|750.3|749.4|748.8|719
1655396400000|2022-06-16 16:20:00|749.8|749.2|749.8|749.2|750.1|749.5|749.3|748.7|556
1655396700000|2022-06-16 16:25:00|749.6|749|750.5|749.9|750.5|749.9|749.1|748.5|522
1655397000000|2022-06-16 16:30:00|750.4|749.8|750.3|749.7|750.7|750.1|749.8|749.2|529
1655397300000|2022-06-16 16:35:00|750|749.4|750.1|749.5|750.4|749.8|749.9|749.3|484
1655397600000|2022-06-16 16:40:00|750.2|749.6|751|750.4|751|750.4|750.1|749.5|816
1655397900000|2022-06-16 16:45:00|751.1|750.5|751.2|750.6|751.5|750.9|750.5|749.9|827
1655398200000|2022-06-16 16:50:00|751.5|750.9|749.2|748.6|751.6|751|749|748.4|886
1655398500000|2022-06-16 16:55:00|749.4|748.8|749.7|749.1|749.9|749.3|749.1|748.5|686
1655398800000|2022-06-16 17:00:00|749.5|748.9|749.9|749.3|750.2|749.6|749.4|748.8|395
1655399100000|2022-06-16 17:05:00|750.2|749.6|750.7|750.1|750.9|750.3|750.2|749.6|370
1655399400000|2022-06-16 17:10:00|750.8|750.2|752.1|751.5|752.3|751.7|750.7|750.1|828
1655399700000|2022-06-16 17:15:00|752.2|751.6|752.3|751.7|752.4|751.8|752|751.4|658
1655400000000|2022-06-16 17:20:00|752.1|751.5|752.9|752.3|753.1|752.5|751.9|751.3|516
1655400300000|2022-06-16 17:25:00|753|752.4|753.4|752.8|753.4|752.8|752.6|752|735
1655400600000|2022-06-16 17:30:00|753.5|752.9|752.9|752.3|753.8|753.2|752.7|752.1|612
1655400900000|2022-06-16 17:35:00|752.8|752.2|751.9|751.3|752.9|752.3|751.5|750.9|651
1655401200000|2022-06-16 17:40:00|752|751.4|753.6|753|753.8|753.2|751.8|751.2|406
1655401500000|2022-06-16 17:45:00|753.7|753.1|754.3|753.7|755|754.4|753.6|753|1061
1655401800000|2022-06-16 17:50:00|754.4|753.8|751.6|751|754.5|753.9|751.4|750.8|1142
1655402100000|2022-06-16 17:55:00|751.5|750.9|751|750.4|751.9|751.3|750.4|749.8|758
1655402400000|2022-06-16 18:00:00|750.8|750.2|750.5|749.9|751.2|750.6|750.4|749.8|715
1655402700000|2022-06-16 18:05:00|750.4|749.8|748.8|748.2|750.4|749.8|748.6|748|1708
1655403000000|2022-06-16 18:10:00|749|748.4|749.8|749.2|750.6|750|749|748.4|2726
1655403300000|2022-06-16 18:15:00|749.9|749.3|749.7|749.1|750.5|749.9|749.2|748.6|1245
1655424000000|2022-06-17 00:00:00|749.6|749|748.9|748.3|750.4|749.8|748.5|747.9|846
1655424300000|2022-06-17 00:05:00|749|748.4|748.5|747.9|749.2|748.6|748.4|747.8|168
1655424600000|2022-06-17 00:10:00|748.4|747.8|749|748.4|749.1|748.5|748.4|747.8|135
1655424900000|2022-06-17 00:15:00|748.9|748.3|750.6|750|750.6|750|748.9|748.3|92
1655425200000|2022-06-17 00:20:00|750.3|749.7|750.3|749.7|750.5|749.9|750.2|749.6|46
1655425500000|2022-06-17 00:25:00|750.2|749.6|750.2|749.6|750.2|749.6|750.1|749.5|9
1655425800000|2022-06-17 00:30:00|750.1|749.5|749.7|749.1|750.4|749.8|749.6|749|82
1655426100000|2022-06-17 00:35:00|749.8|749.2|749.3|748.7|749.9|749.3|749.1|748.5|34
1655426400000|2022-06-17 00:40:00|749.2|748.6|749.3|748.7|749.5|748.9|749.2|748.6|12
1655426700000|2022-06-17 00:45:00|749.4|748.8|749|748.4|749.4|748.8|748.9|748.3|45
1655427000000|2022-06-17 00:50:00|748.9|748.3|748.9|748.3|749|748.4|748.6|748|56
1655427300000|2022-06-17 00:55:00|749|748.4|748.6|748|749|748.4|748.6|748|4
1655427600000|2022-06-17 01:00:00|748.5|747.9|748.3|747.7|748.6|748|748.3|747.7|13
1655427900000|2022-06-17 01:05:00|748.5|747.9|748.6|748|748.8|748.2|748.5|747.9|12
1655428200000|2022-06-17 01:10:00|748.7|748.1|748.6|748|748.7|748.1|748.3|747.7|12
1655428500000|2022-06-17 01:15:00|748.8|748.2|749.1|748.5|749.2|748.6|748.7|748.1|57
1655428800000|2022-06-17 01:20:00|749.2|748.6|749.3|748.7|749.6|749|749.1|748.5|50
1655429100000|2022-06-17 01:25:00|749.5|748.9|749.2|748.6|749.6|749|749.1|748.5|50
1655429400000|2022-06-17 01:30:00|749.4|748.8|750|749.4|750.1|749.5|749.2|748.6|49
1655429700000|2022-06-17 01:35:00|750.1|749.5|750.3|749.7|750.3|749.7|749.8|749.2|62
1655430000000|2022-06-17 01:40:00|750.4|749.8|750.1|749.5|750.4|749.8|750.1|749.5|22
1655430300000|2022-06-17 01:45:00|750.3|749.7|750.8|750.2|751.3|750.7|750.3|749.7|74
1655430600000|2022-06-17 01:50:00|751.1|750.5|751|750.4|751.1|750.5|750.5|749.9|39
1655430900000|2022-06-17 01:55:00|751.5|750.9|751.5|750.9|751.9|751.3|751.3|750.7|115
1655431200000|2022-06-17 02:00:00|751.6|751|751.3|750.7|751.7|751.1|751|750.4|40
1655431500000|2022-06-17 02:05:00|751.2|750.6|750.8|750.2|751.3|750.7|750.5|749.9|40
1655431800000|2022-06-17 02:10:00|750.7|750.1|751.4|750.8|751.5|750.9|750.7|750.1|90
1655432100000|2022-06-17 02:15:00|751.5|750.9|751|750.4|751.5|750.9|750.9|750.3|9
1655432400000|2022-06-17 02:20:00|750.9|750.3|751|750.4|751|750.4|750.8|750.2|12
1655432700000|2022-06-17 02:25:00|751.1|750.5|751.2|750.6|751.2|750.6|750.7|750.1|11
1655433000000|2022-06-17 02:30:00|751|750.4|750.8|750.2|751.2|750.6|750.8|750.2|20
1655433300000|2022-06-17 02:35:00|750.9|750.3|751.2|750.6|751.2|750.6|750.8|750.2|8
1655433600000|2022-06-17 02:40:00|751.3|750.7|751.9|751.3|751.9|751.3|751.2|750.6|26
1655433900000|2022-06-17 02:45:00|751.8|751.2|752.1|751.5|752.2|751.6|751.6|751|74
1655434200000|2022-06-17 02:50:00|751.8|751.2|751.5|750.9|752|751.4|751.5|750.9|12
1655434500000|2022-06-17 02:55:00|751.6|751|750.7|750.1|751.8|751.2|750.7|750.1|94
1655434800000|2022-06-17 03:00:00|750.8|750.2|750.7|750.1|750.9|750.3|750.7|750.1|97
1655435100000|2022-06-17 03:05:00|751.1|750.5|750.8|750.2|751.1|750.5|750.8|750.2|24
1655435400000|2022-06-17 03:10:00|750.7|750.1|750.7|750.1|750.8|750.2|750.6|750|33
1655435700000|2022-06-17 03:15:00|750.8|750.2|750.8|750.2|750.9|750.3|750.8|750.2|15
1655436000000|2022-06-17 03:20:00|751|750.4|751.1|750.5|751.1|750.5|751|750.4|3
1655436300000|2022-06-17 03:25:00|751|750.4|750.8|750.2|751|750.4|750.8|750.2|6
1655436600000|2022-06-17 03:30:00|750.9|750.3|750.9|750.3|750.9|750.3|750.8|750.2|8
1655436900000|2022-06-17 03:35:00|751|750.4|751|750.4|751|750.4|750.9|750.3|7
1655437200000|2022-06-17 03:40:00|750.9|750.3|751|750.4|751|750.4|750.9|750.3|3
1655437500000|2022-06-17 03:45:00|751.2|750.6|751.3|750.7|751.3|750.7|751.2|750.6|12
1655437800000|2022-06-17 03:50:00|751.4|750.8|751.7|751.1|751.8|751.2|751.4|750.8|32
1655438100000|2022-06-17 03:55:00|751.8|751.2|752.3|751.7|752.3|751.7|751.8|751.2|87
1655438400000|2022-06-17 04:00:00|752.2|751.6|752|751.4|752.4|751.8|752|751.4|38
1655438700000|2022-06-17 04:05:00|752.1|751.5|752.2|751.6|752.3|751.7|752.1|751.5|21
1655439000000|2022-06-17 04:10:00|752.1|751.5|752.5|751.9|752.5|751.9|752.1|751.5|27
1655439300000|2022-06-17 04:15:00|752.3|751.7|752.6|752|752.7|752.1|752.3|751.7|10
1655439600000|2022-06-17 04:20:00|752.5|751.9|752.5|751.9|752.6|752|752.4|751.8|9
1655439900000|2022-06-17 04:25:00|752.2|751.6|751.8|751.2|752.2|751.6|751.5|750.9|128
1655440200000|2022-06-17 04:30:00|752|751.4|752|751.4|752|751.4|752|751.4|20
1655440500000|2022-06-17 04:35:00|752.1|751.5|752|751.4|752.1|751.5|752|751.4|21
1655440800000|2022-06-17 04:40:00|752.2|751.6|752|751.4|752.2|751.6|752|751.4|6
1655441100000|2022-06-17 04:45:00|752.1|751.5|752.1|751.5|752.2|751.6|751.9|751.3|7
1655441400000|2022-06-17 04:50:00|752.2|751.6|752.2|751.6|752.2|751.6|752.1|751.5|6
1655441700000|2022-06-17 04:55:00|||||||||6
1655442000000|2022-06-17 05:00:00|752.3|751.7|752.5|751.9|752.6|752|752.3|751.7|30
1655442300000|2022-06-17 05:05:00|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|10
1655442600000|2022-06-17 05:10:00|752.2|751.6|752.2|751.6|752.4|751.8|752.1|751.5|13
1655442900000|2022-06-17 05:15:00|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|31
1655443200000|2022-06-17 05:20:00|752.7|752.1|752.4|751.8|752.7|752.1|752.4|751.8|3
1655443500000|2022-06-17 05:25:00|752.5|751.9|752.6|752|752.7|752.1|752.1|751.5|96
1655443800000|2022-06-17 05:30:00|752.5|751.9|752.3|751.7|752.6|752|752.1|751.5|11
1655444100000|2022-06-17 05:35:00|752.2|751.6|752.5|751.9|752.5|751.9|752.1|751.5|30
1655444400000|2022-06-17 05:40:00|752.7|752.1|752.8|752.2|752.9|752.3|752.7|752.1|53
1655444700000|2022-06-17 05:45:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|26
1655445000000|2022-06-17 05:50:00|752.8|752.2|752.6|752|752.8|752.2|752.6|752|14
1655445300000|2022-06-17 05:55:00|752.5|751.9|752|751.4|752.6|752|752|751.4|24
1655445600000|2022-06-17 06:00:00|752.1|751.5|752.1|751.5|752.2|751.6|752.1|751.5|44
1655445900000|2022-06-17 06:05:00|752|751.4|751.7|751.1|752|751.4|751.7|751.1|48
1655446200000|2022-06-17 06:10:00|752|751.4|751.7|751.1|752.1|751.5|751.5|750.9|238
1655446500000|2022-06-17 06:15:00|751.6|751|751.7|751.1|751.7|751.1|751.4|750.8|15
1655446800000|2022-06-17 06:20:00|751.8|751.2|752.8|752.2|752.9|752.3|751.7|751.1|40
1655447100000|2022-06-17 06:25:00|752.7|752.1|752.6|752|752.7|752.1|752.4|751.8|12
1655447400000|2022-06-17 06:30:00|752.4|751.8|752.3|751.7|752.4|751.8|752.2|751.6|33
1655447700000|2022-06-17 06:35:00|752.2|751.6|752.4|751.8|752.4|751.8|751.9|751.3|12
1655448000000|2022-06-17 06:40:00|752.3|751.7|752.4|751.8|752.5|751.9|752.3|751.7|19
1655448300000|2022-06-17 06:45:00|752.5|751.9|752.9|752.3|753|752.4|752.4|751.8|40
1655448600000|2022-06-17 06:50:00|753|752.4|752.8|752.2|753|752.4|752.6|752|14
1655448900000|2022-06-17 06:55:00|753|752.4|753.5|752.9|753.9|753.3|752.9|752.3|66
1655449200000|2022-06-17 07:00:00|753.4|752.8|753.5|752.9|753.6|753|753.3|752.7|45
1655449500000|2022-06-17 07:05:00|753.6|753|753.3|752.7|753.9|753.3|753.3|752.7|80
1655449800000|2022-06-17 07:10:00|753.7|753.1|753.6|753|753.9|753.3|753.5|752.9|90
1655450100000|2022-06-17 07:15:00|753.7|753.1|753.5|752.9|753.7|753.1|753.2|752.6|60
1655450400000|2022-06-17 07:20:00|753.4|752.8|754.2|753.6|754.2|753.6|753.4|752.8|82
1655450700000|2022-06-17 07:25:00|754.4|753.8|754.3|753.7|754.7|754.1|754.2|753.6|43
1655451000000|2022-06-17 07:30:00|754.5|753.9|754.7|754.1|754.9|754.3|754.5|753.9|67
1655451300000|2022-06-17 07:35:00|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|34
1655451600000|2022-06-17 07:40:00|754.4|753.8|755.2|754.6|755.2|754.6|754.2|753.6|73
1655451900000|2022-06-17 07:45:00|755.1|754.5|756.4|755.8|756.6|756|755.1|754.5|293
1655452200000|2022-06-17 07:50:00|756.6|756|756.7|756.1|756.8|756.2|756.3|755.7|33
1655452500000|2022-06-17 07:55:00|756.8|756.2|756.6|756|756.8|756.2|756.6|756|30
1655452800000|2022-06-17 08:00:00|756.7|756.1|757.6|757|757.6|757|756.6|756|151
1655453100000|2022-06-17 08:05:00|757.5|756.9|756.9|756.3|757.5|756.9|756.5|755.9|94
1655453400000|2022-06-17 08:10:00|757|756.4|758.6|758|758.6|758|756.9|756.3|153
1655453700000|2022-06-17 08:15:00|758.5|757.9|758.1|757.5|758.5|757.9|757.9|757.3|115
1655454000000|2022-06-17 08:20:00|758.2|757.6|758.5|757.9|758.5|757.9|758.1|757.5|59
1655454300000|2022-06-17 08:25:00|758.6|758|758.4|757.8|759.2|758.6|758.3|757.7|237
1655454600000|2022-06-17 08:30:00|758.3|757.7|758.3|757.7|758.5|757.9|757.6|757|129
1655454900000|2022-06-17 08:35:00|757.8|757.2|758.2|757.6|758.3|757.7|757.8|757.2|39
1655455200000|2022-06-17 08:40:00|758.1|757.5|758.2|757.6|758.4|757.8|758.1|757.5|26
1655455500000|2022-06-17 08:45:00|758.3|757.7|758.3|757.7|758.3|757.7|757.9|757.3|37
1655455800000|2022-06-17 08:50:00|758.4|757.8|758.3|757.7|758.5|757.9|758.1|757.5|26
1655456100000|2022-06-17 08:55:00|758.4|757.8|758.4|757.8|758.6|758|758.3|757.7|56
1655456400000|2022-06-17 09:00:00|758.3|757.7|758|757.4|758.3|757.7|757.8|757.2|40
1655456700000|2022-06-17 09:05:00|758.1|757.5|757.5|756.9|758.1|757.5|757.4|756.8|113
1655457000000|2022-06-17 09:10:00|757|756.4|757.3|756.7|757.4|756.8|756.8|756.2|31
1655457300000|2022-06-17 09:15:00|757.4|756.8|757|756.4|757.7|757.1|757|756.4|47
1655457600000|2022-06-17 09:20:00|757.2|756.6|756|755.4|757.2|756.6|755.9|755.3|66
1655457900000|2022-06-17 09:25:00|756.2|755.6|756.3|755.7|756.7|756.1|756|755.4|26
1655458200000|2022-06-17 09:30:00|756.4|755.8|756.5|755.9|757|756.4|756.3|755.7|45
1655458500000|2022-06-17 09:35:00|756.4|755.8|756|755.4|756.4|755.8|755.7|755.1|30
1655458800000|2022-06-17 09:40:00|756.1|755.5|756.3|755.7|756.3|755.7|756|755.4|28
1655459100000|2022-06-17 09:45:00|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|43
1655459400000|2022-06-17 09:50:00|756.6|756|757.3|756.7|757.4|756.8|756.6|756|86
1655459700000|2022-06-17 09:55:00|757.2|756.6|757.3|756.7|757.6|757|757.2|756.6|43
1655460000000|2022-06-17 10:00:00|757.4|756.8|756.7|756.1|757.4|756.8|756.7|756.1|61
1655460300000|2022-06-17 10:05:00|756.3|755.7|756.1|755.5|756.3|755.7|756|755.4|65
1655460600000|2022-06-17 10:10:00|756|755.4|756.1|755.5|756.4|755.8|755.8|755.2|62
1655460900000|2022-06-17 10:15:00|756.3|755.7|756.2|755.6|756.5|755.9|756.2|755.6|35
1655461200000|2022-06-17 10:20:00|756.5|755.9|755.8|755.2|756.5|755.9|755.7|755.1|30
1655461500000|2022-06-17 10:25:00|755.7|755.1|756.2|755.6|756.2|755.6|755.7|755.1|18
1655461800000|2022-06-17 10:30:00|756.5|755.9|756|755.4|756.5|755.9|756|755.4|38
1655462100000|2022-06-17 10:35:00|756.1|755.5|756.5|755.9|756.5|755.9|756|755.4|40
1655462400000|2022-06-17 10:40:00|756.6|756|756.5|755.9|756.6|756|756.5|755.9|35
1655462700000|2022-06-17 10:45:00|756.4|755.8|757|756.4|757|756.4|756.4|755.8|23
1655463000000|2022-06-17 10:50:00|757.2|756.6|757.5|756.9|757.6|757|757.2|756.6|109
1655463300000|2022-06-17 10:55:00|757.6|757|757.7|757.1|757.9|757.3|757.6|757|33
1655463600000|2022-06-17 11:00:00|757.9|757.3|757.4|756.8|758|757.4|757.1|756.5|51
1655463900000|2022-06-17 11:05:00|757.2|756.6|756.3|755.7|757.5|756.9|756.3|755.7|109
1655464200000|2022-06-17 11:10:00|756.2|755.6|755.7|755.1|756.2|755.6|755.3|754.7|248
1655464500000|2022-06-17 11:15:00|755.6|755|755.4|754.8|755.8|755.2|755.1|754.5|54
1655464800000|2022-06-17 11:20:00|755.7|755.1|756.4|755.8|756.4|755.8|755.4|754.8|104
1655465100000|2022-06-17 11:25:00|756.5|755.9|755.9|755.3|756.5|755.9|755.8|755.2|149
1655465400000|2022-06-17 11:30:00|756|755.4|755.9|755.3|756.2|755.6|755.7|755.1|21
1655465700000|2022-06-17 11:35:00|755.8|755.2|755.7|755.1|755.9|755.3|754.6|754|77
1655466000000|2022-06-17 11:40:00|755.8|755.2|755.9|755.3|756.4|755.8|755.8|755.2|42
1655466300000|2022-06-17 11:45:00|756.2|755.6|756.6|756|756.6|756|755.9|755.3|165
1655466600000|2022-06-17 11:50:00|757|756.4|757.4|756.8|757.7|757.1|756.9|756.3|226
1655466900000|2022-06-17 11:55:00|757.6|757|758.2|757.6|758.2|757.6|757.4|756.8|141
1655467200000|2022-06-17 12:00:00|758.1|757.5|757.2|756.6|758.2|757.6|756.9|756.3|172
1655467500000|2022-06-17 12:05:00|757.1|756.5|757.3|756.7|757.4|756.8|756.6|756|132
1655467800000|2022-06-17 12:10:00|757.4|756.8|758.4|757.8|759.2|758.6|757.4|756.8|395
1655468100000|2022-06-17 12:15:00|758.3|757.7|759.5|758.9|759.9|759.3|758.3|757.7|509
1655468400000|2022-06-17 12:20:00|759.3|758.7|758.7|758.1|759.4|758.8|758.5|757.9|302
1655468700000|2022-06-17 12:25:00|758.8|758.2|758.8|758.2|760|759.4|758.4|757.8|281
1655469000000|2022-06-17 12:30:00|758.7|758.1|759.9|759.3|760.4|759.8|758.2|757.6|435
1655469300000|2022-06-17 12:35:00|759.8|759.2|760.8|760.2|761|760.4|759.3|758.7|541
1655469600000|2022-06-17 12:40:00|760.7|760.1|760|759.4|761|760.4|759.8|759.2|417
1655472600000|2022-06-17 13:30:00|759.2|758.6|759.6|759|761.5|760.9|758.6|758|3372
1655472900000|2022-06-17 13:35:00|759.5|758.9|758.2|757.6|759.8|759.2|757.4|756.8|1742
1655473200000|2022-06-17 13:40:00|757.9|757.3|756.7|756.1|758.5|757.9|756.4|755.8|998
1655473500000|2022-06-17 13:45:00|756.8|756.2|756.1|755.5|757.2|756.6|754.1|753.5|1693
1655473800000|2022-06-17 13:50:00|756.2|755.6|756.1|755.5|756.6|756|754.8|754.2|1329
1655474100000|2022-06-17 13:55:00|755.9|755.3|754.4|753.8|756.1|755.5|754.3|753.7|885
1655474400000|2022-06-17 14:00:00|754.6|754|754.6|754|755.1|754.5|753.4|752.8|1058
1655474700000|2022-06-17 14:05:00|754.5|753.9|753.9|753.3|754.7|754.1|753.7|753.1|643
1655475000000|2022-06-17 14:10:00|754.2|753.6|752.9|752.3|754.6|754|752.9|752.3|660
1655475300000|2022-06-17 14:15:00|753.2|752.6|752.9|752.3|753.5|752.9|752.9|752.3|594
1655475600000|2022-06-17 14:20:00|753.2|752.6|754.8|754.2|754.9|754.3|751.9|751.3|784
1655475900000|2022-06-17 14:25:00|754.7|754.1|754.4|753.8|755.1|754.5|754.2|753.6|724
1655476200000|2022-06-17 14:30:00|754.6|754|754.4|753.8|755.5|754.9|753.7|753.1|637
1655476500000|2022-06-17 14:35:00|754.2|753.6|753.5|752.9|754.9|754.3|753.5|752.9|499
1655476800000|2022-06-17 14:40:00|753.3|752.7|753.7|753.1|753.9|753.3|752.2|751.6|469
1655477100000|2022-06-17 14:45:00|753.1|752.5|754.8|754.2|755.2|754.6|753.1|752.5|543
1655477400000|2022-06-17 14:50:00|754.9|754.3|754.2|753.6|754.9|754.3|753.9|753.3|723
1655477700000|2022-06-17 14:55:00|754.1|753.5|753.9|753.3|754.7|754.1|753.6|753|389
1655478000000|2022-06-17 15:00:00|753.6|753|753.8|753.2|753.9|753.3|753.6|753|469
1655478300000|2022-06-17 15:05:00|753.9|753.3|753.1|752.5|753.9|753.3|752.8|752.2|755
1655478600000|2022-06-17 15:10:00|753|752.4|752.9|752.3|753.2|752.6|752.2|751.6|581
1655478900000|2022-06-17 15:15:00|752.8|752.2|753|752.4|754|753.4|751.9|751.3|1032
1655479200000|2022-06-17 15:20:00|753.1|752.5|752.2|751.6|753.2|752.6|752.2|751.6|357
1655479500000|2022-06-17 15:25:00|752.3|751.7|750.5|749.9|752.3|751.7|750.5|749.9|1035
1655479800000|2022-06-17 15:30:00|750.8|750.2|750|749.4|752.2|751.6|749.5|748.9|1229
1655480100000|2022-06-17 15:35:00|749.7|749.1|751.9|751.3|752.5|751.9|749.7|749.1|668
1655480400000|2022-06-17 15:40:00|751.8|751.2|752.3|751.7|752.5|751.9|751.5|750.9|407
1655480700000|2022-06-17 15:45:00|752.2|751.6|752.7|752.1|753|752.4|752.2|751.6|451
1655481000000|2022-06-17 15:50:00|753|752.4|753.3|752.7|753.8|753.2|752.3|751.7|584
1655481300000|2022-06-17 15:55:00|753.5|752.9|753|752.4|753.8|753.2|752.9|752.3|377
1655481600000|2022-06-17 16:00:00|753.2|752.6|753.2|752.6|753.2|752.6|752.5|751.9|344
1655481900000|2022-06-17 16:05:00|753|752.4|753.2|752.6|753.2|752.6|752.5|751.9|370
1655482200000|2022-06-17 16:10:00|753.1|752.5|755.3|754.7|755.6|755|753.1|752.5|740
1655482500000|2022-06-17 16:15:00|755.5|754.9|755.1|754.5|755.8|755.2|754.7|754.1|793
1655482800000|2022-06-17 16:20:00|755.2|754.6|754.8|754.2|755.4|754.8|754.8|754.2|561
1655483100000|2022-06-17 16:25:00|755.1|754.5|754.4|753.8|755.1|754.5|754.1|753.5|624
1655483400000|2022-06-17 16:30:00|754.6|754|753.3|752.7|754.6|754|753.3|752.7|748
1655483700000|2022-06-17 16:35:00|753.2|752.6|750.6|750|753.3|752.7|750.6|750|907
1655484000000|2022-06-17 16:40:00|750.7|750.1|750.9|750.3|751.8|751.2|750.6|750|482
1655484300000|2022-06-17 16:45:00|751.2|750.6|750.5|749.9|751.3|750.7|750.5|749.9|373
1655484600000|2022-06-17 16:50:00|750.3|749.7|750.3|749.7|750.8|750.2|750|749.4|442
1655484900000|2022-06-17 16:55:00|750.4|749.8|750.5|749.9|751.4|750.8|750.4|749.8|341
1655485200000|2022-06-17 17:00:00|750.6|750|751.4|750.8|751.4|750.8|749.7|749.1|487
1655485500000|2022-06-17 17:05:00|751.5|750.9|751.8|751.2|752|751.4|751.3|750.7|252
1655485800000|2022-06-17 17:10:00|751.6|751|751|750.4|752.2|751.6|750.9|750.3|463
1655486100000|2022-06-17 17:15:00|750.9|750.3|750.3|749.7|751.3|750.7|750.1|749.5|345
1655486400000|2022-06-17 17:20:00|750.6|750|749.9|749.3|750.6|750|749.5|748.9|595
1655486700000|2022-06-17 17:25:00|749.8|749.2|749|748.4|749.9|749.3|748.4|747.8|775
1655487000000|2022-06-17 17:30:00|749.1|748.5|748.9|748.3|749.6|749|748.1|747.5|721
1655487300000|2022-06-17 17:35:00|749|748.4|745.2|744.6|749.1|748.5|745|744.4|1462
1655487600000|2022-06-17 17:40:00|744.9|744.3|746.6|746|746.9|746.3|744.5|743.9|1531
1655487900000|2022-06-17 17:45:00|746.7|746.1|747.6|747|748.7|748.1|746.1|745.5|1097
1655488200000|2022-06-17 17:50:00|747.7|747.1|747|746.4|748|747.4|746.5|745.9|695
1655488500000|2022-06-17 17:55:00|747.1|746.5|745.9|745.3|747.2|746.6|745.4|744.8|618
1655488800000|2022-06-17 18:00:00|745.7|745.1|745.3|744.7|745.9|745.3|744.9|744.3|649
1655489100000|2022-06-17 18:05:00|745.2|744.6|743.9|743.3|745.3|744.7|742.6|742|2108
1655489400000|2022-06-17 18:10:00|744|743.4|745.2|744.6|745.5|744.9|744|743.4|1718
1655489700000|2022-06-17 18:15:00|745.3|744.7|745.9|745.3|746.3|745.7|743.9|743.3|1545
1655769600000|2022-06-21 00:00:00|735.5|734.9|733.1|732.5|736.8|735.4|730.8|730.2|2016
1655769900000|2022-06-21 00:05:00|733.3|732.7|732.3|731.7|734|733.4|731.6|731|468
1655770200000|2022-06-21 00:10:00|732.2|731.6|732.6|732|733.1|732.5|732.2|731.6|138
1655770500000|2022-06-21 00:15:00|732.4|731.8|729.6|729|732.7|732.1|729.2|728.6|588
1655770800000|2022-06-21 00:20:00|729.5|728.9|728.5|727.9|729.7|729.1|724.7|724.1|516
1655771100000|2022-06-21 00:25:00|728.7|728.1|727.8|727.2|728.9|728.3|727.7|727.1|139
1655771400000|2022-06-21 00:30:00|727.9|727.3|729.4|728.8|729.5|728.9|727.8|727.2|145
1655771700000|2022-06-21 00:35:00|729.5|728.9|730.1|729.5|730.6|730|729.4|728.8|211
1655772000000|2022-06-21 00:40:00|730.2|729.6|730|729.4|730.3|729.7|729.9|729.3|45
1655772300000|2022-06-21 00:45:00|729.9|729.3|729.9|729.3|730|729.4|729.8|729.2|17
1655772600000|2022-06-21 00:50:00|729.8|729.2|729.8|729.2|729.9|729.3|729.6|729|15
1655772900000|2022-06-21 00:55:00|729.7|729.1|728.5|727.9|729.9|729.3|728.4|727.7|132
1655773200000|2022-06-21 01:00:00|728.6|728|729.5|728.9|729.5|728.9|728.3|727.7|69
1655773500000|2022-06-21 01:05:00|729.6|729|730.6|730|730.9|730.3|729.6|729|105
1655773800000|2022-06-21 01:10:00|730.8|730.2|731|730.4|731.2|730.6|730.4|729.8|96
1655774100000|2022-06-21 01:15:00|730.9|730.3|730.7|730.1|731.4|730.8|730.3|729.7|81
1655774400000|2022-06-21 01:20:00|730.8|730.2|730.5|729.9|730.8|730.2|730.5|729.9|36
1655774700000|2022-06-21 01:25:00|730.6|730|730.9|730.3|730.9|730.3|730.5|729.9|68
1655775000000|2022-06-21 01:30:00|731|730.4|731.2|730.6|731.2|730.6|730.9|730.3|19
1655775300000|2022-06-21 01:35:00|731.5|730.9|731.7|731.1|731.9|731.3|731.3|730.7|63
1655775600000|2022-06-21 01:40:00|731.8|731.2|730.8|730.2|731.9|731.3|730.6|730|39
1655775900000|2022-06-21 01:45:00|730.7|730.1|731|730.4|731.2|730.6|730.7|730.1|9
1655776200000|2022-06-21 01:50:00|730.9|730.3|731.2|730.6|731.3|730.7|730.8|730.2|8
1655776500000|2022-06-21 01:55:00|731.1|730.5|732.2|731.6|732.5|731.9|731.1|730.5|51
1655776800000|2022-06-21 02:00:00|732.3|731.7|732.5|731.9|732.5|731.9|732.2|731.6|27
1655777100000|2022-06-21 02:05:00|732.4|731.8|731.9|731.3|732.5|731.9|731.9|731.3|79
1655777400000|2022-06-21 02:10:00|732|731.4|732|731.4|732.3|731.7|732|731.4|12
1655777700000|2022-06-21 02:15:00|731.9|731.3|731.7|731.1|731.9|731.3|731.7|731.1|21
1655778000000|2022-06-21 02:20:00|731.8|731.2|731.7|731.1|731.9|731.3|731.7|731.1|34
1655778300000|2022-06-21 02:25:00|731.8|731.2|731.4|730.8|731.8|731.2|731.4|730.8|46
1655778600000|2022-06-21 02:30:00|731.2|730.6|730.9|730.3|731.4|730.8|730.6|730|24
1655778900000|2022-06-21 02:35:00|731|730.4|731.4|730.8|731.4|730.8|730.9|730.3|32
1655779200000|2022-06-21 02:40:00|731.3|730.7|731.5|730.9|731.6|731|731.2|730.6|10
1655779500000|2022-06-21 02:45:00|731.6|731|731.4|730.8|731.8|731.2|731.3|730.7|8
1655779800000|2022-06-21 02:50:00|731.3|730.7|731.1|730.5|731.4|730.8|730.9|730.3|43
1655780100000|2022-06-21 02:55:00|730.9|730.3|730.5|729.9|730.9|730.3|730.2|729.6|51
1655780400000|2022-06-21 03:00:00|730.6|730|730.8|730.2|730.8|730.2|730.4|729.8|19
1655780700000|2022-06-21 03:05:00|730.7|730.1|730.2|729.6|730.8|730.2|730.1|729.5|8
1655781000000|2022-06-21 03:10:00|730.3|729.7|729.5|728.9|730.3|729.7|729.2|728.6|37
1655781300000|2022-06-21 03:15:00|729.4|728.8|729.3|728.7|729.7|729.1|729.2|728.6|24
1655781600000|2022-06-21 03:20:00|729.2|728.6|730.1|729.5|730.2|729.6|729.2|728.6|29
1655781900000|2022-06-21 03:25:00|730.2|729.6|730.3|729.7|730.3|729.7|730|729.4|17
1655782200000|2022-06-21 03:30:00|730.2|729.6|730.1|729.5|730.2|729.6|729.9|729.3|21
1655782500000|2022-06-21 03:35:00|729.9|729.3|730.1|729.5|730.1|729.5|729.9|729.3|8
1655782800000|2022-06-21 03:40:00|730|729.4|730.1|729.5|730.2|729.6|730|729.4|3
1655783100000|2022-06-21 03:45:00|730.2|729.6|730.3|729.7|730.5|729.9|730.1|729.5|66
1655783400000|2022-06-21 03:50:00|730.2|729.6|730.3|729.7|730.3|729.7|730.2|729.6|1
1655784000000|2022-06-21 04:00:00|730.4|729.8|730.5|729.9|730.5|729.9|730.3|729.7|33
1655784300000|2022-06-21 04:05:00|730.3|729.7|730.3|729.7|730.3|729.7|730.3|729.7|4
1655784600000|2022-06-21 04:10:00|730.2|729.6|730.2|729.6|730.3|729.7|730.2|729.6|7
1655784900000|2022-06-21 04:15:00|||||||||6
1655785200000|2022-06-21 04:20:00|730.1|729.5|730.2|729.6|730.2|729.6|730.1|729.5|8
1655785500000|2022-06-21 04:25:00|730.1|729.5|729.5|728.9|730.2|729.6|729.3|728.7|22
1655785800000|2022-06-21 04:30:00|729.4|728.8|728.6|728|729.4|728.8|728.6|728|31
1655786100000|2022-06-21 04:35:00|728.7|728.1|728.7|728.1|728.8|728.2|728.7|728.1|5
1655786400000|2022-06-21 04:40:00|728.6|728|728.6|728|728.6|728|728.6|728|1
1655786700000|2022-06-21 04:45:00|728.7|728.1|728.8|728.2|728.8|728.2|728.7|728.1|13
1655787000000|2022-06-21 04:50:00|728.6|728|728.5|727.9|728.6|728|728.4|727.8|8
1655787300000|2022-06-21 04:55:00|728.4|727.8|728.1|727.5|728.4|727.8|728.1|727.5|17
1655787600000|2022-06-21 05:00:00|728.2|727.6|728|727.4|728.2|727.6|727.8|727.2|9
1655787900000|2022-06-21 05:05:00|727.8|727.2|727.8|727.2|727.8|727.2|727.6|727|11
1655788200000|2022-06-21 05:10:00|728.1|727.5|728.2|727.6|728.2|727.6|727.8|727.2|5
1655788500000|2022-06-21 05:15:00|728.3|727.7|728.6|728|728.6|728|728.3|727.7|10
1655788800000|2022-06-21 05:20:00|728.5|727.9|728.5|727.9|728.6|728|728.3|727.7|17
1655789100000|2022-06-21 05:25:00|728.6|728|729.1|728.5|729.1|728.5|728.5|727.9|34
1655789400000|2022-06-21 05:30:00|729|728.4|728.2|727.6|729|728.4|728|727.4|22
1655789700000|2022-06-21 05:35:00|728.1|727.5|727.9|727.3|728.1|727.5|727.8|727.2|3
1655790000000|2022-06-21 05:40:00|727.8|727.2|727.9|727.3|728|727.4|727.8|727.2|17
1655790300000|2022-06-21 05:45:00|727.5|726.9|727.5|726.9|727.5|726.9|726.7|726.1|59
1655790600000|2022-06-21 05:50:00|727.3|726.7|726.5|725.9|727.5|726.9|726.5|725.9|55
1655790900000|2022-06-21 05:55:00|726.8|726.2|726.3|725.7|726.8|726.2|726|725.4|12
1655791200000|2022-06-21 06:00:00|726.4|725.8|726.4|725.8|726.6|726|726|725.4|67
1655791500000|2022-06-21 06:05:00|726.3|725.7|726.1|725.5|726.3|725.7|725.6|725|59
1655791800000|2022-06-21 06:10:00|725.8|725.2|725.6|725|725.8|725.2|725.3|724.7|54
1655792100000|2022-06-21 06:15:00|725.5|724.9|726.1|725.5|726.2|725.6|725.5|724.9|82
1655792400000|2022-06-21 06:20:00|726|725.4|726|725.4|726.1|725.5|725.9|725.3|44
1655792700000|2022-06-21 06:25:00|726.2|725.6|725.9|725.3|726.3|725.7|725.2|724.6|76
1655793000000|2022-06-21 06:30:00|726|725.4|727.7|727.1|727.7|727.1|725.8|725.2|61
1655793300000|2022-06-21 06:35:00|727.4|726.8|727|726.4|727.5|726.9|726.9|726.3|62
1655793600000|2022-06-21 06:40:00|726.9|726.3|726.4|725.8|727|726.4|726.4|725.8|61
1655793900000|2022-06-21 06:45:00|726.3|725.7|726.1|725.5|726.5|725.9|726|725.4|13
1655794200000|2022-06-21 06:50:00|726.2|725.6|725.5|724.9|726.4|725.8|725.4|724.8|31
1655794500000|2022-06-21 06:55:00|725.6|725|725|724.4|726|725.4|725|724.4|80
1655794800000|2022-06-21 07:00:00|725.2|724.6|725.4|724.8|725.7|725.1|725.2|724.6|95
1655795100000|2022-06-21 07:05:00|725.5|724.9|725.3|724.7|725.8|725.2|725|724.4|61
1655795400000|2022-06-21 07:10:00|725.1|724.5|725.3|724.7|725.3|724.7|725|724.4|31
1655795700000|2022-06-21 07:15:00|725.1|724.5|725|724.4|725.5|724.9|725|724.4|44
1655796000000|2022-06-21 07:20:00|725.1|724.5|726|725.4|726|725.4|725.1|724.5|29
1655796300000|2022-06-21 07:25:00|725.9|725.3|724.9|724.3|725.9|725.3|724.8|724.2|57
1655796600000|2022-06-21 07:30:00|725|724.4|726.1|725.5|726.3|725.7|725|724.4|46
1655796900000|2022-06-21 07:35:00|726.2|725.6|728.2|727.6|728.2|727.6|726.2|725.6|82
1655797200000|2022-06-21 07:40:00|728.1|727.5|727.7|727.1|728.3|727.7|727.5|726.9|100
1655797500000|2022-06-21 07:45:00|728|727.4|727.4|726.8|728|727.4|727|726.4|47
1655797800000|2022-06-21 07:50:00|727.2|726.6|726.9|726.3|727.6|727|726.8|726.2|96
1655798100000|2022-06-21 07:55:00|727|726.4|727.1|726.5|727.1|726.5|726.9|726.3|23
1655798400000|2022-06-21 08:00:00|727.6|727|728.8|728.2|729.1|728.5|727.6|727|81
1655798700000|2022-06-21 08:05:00|728.9|728.3|730.7|730.1|730.7|730.1|728.6|728|147
1655799000000|2022-06-21 08:10:00|730.8|730.2|730|729.4|731.1|730.5|729.8|729.2|35
1655799300000|2022-06-21 08:15:00|729.8|729.2|730.3|729.7|730.6|730|729.7|729.1|65
1655799600000|2022-06-21 08:20:00|730.4|729.8|731.8|731.2|732.1|731.5|730.4|729.8|78
1655799900000|2022-06-21 08:25:00|731.6|731|730.2|729.6|731.6|731|730.2|729.6|72
1655800200000|2022-06-21 08:30:00|730.3|729.7|730.2|729.6|730.6|730|730|729.4|45
1655800500000|2022-06-21 08:35:00|730|729.4|729.6|729|730.1|729.5|729.5|728.9|34
1655800800000|2022-06-21 08:40:00|729.7|729.1|729.5|728.9|729.9|729.3|728.9|728.3|272
1655801100000|2022-06-21 08:45:00|729.4|728.8|729.7|729.1|730|729.4|729.4|728.8|185
1655801400000|2022-06-21 08:50:00|729.6|729|729.6|729|729.7|729.1|729|728.4|75
1655801700000|2022-06-21 08:55:00|729.5|728.9|729.4|728.8|730|729.4|729.2|728.6|85
1655802000000|2022-06-21 09:00:00|729.7|729.1|729.1|728.5|729.7|729.1|728.5|727.9|201
1655802300000|2022-06-21 09:05:00|728.8|728.2|728.6|728|728.8|728.2|728.1|727.5|64
1655802600000|2022-06-21 09:10:00|728.3|727.7|727.8|727.2|728.3|727.7|727.8|727.2|46
1655802900000|2022-06-21 09:15:00|727.6|727|727.4|726.8|727.6|727|727.4|726.8|157
1655803200000|2022-06-21 09:20:00|727.6|727|727.5|726.9|727.9|727.3|727.5|726.9|48
1655803500000|2022-06-21 09:25:00|727.6|727|727.5|726.9|727.9|727.3|727.5|726.9|26
1655803800000|2022-06-21 09:30:00|727.3|726.7|727.9|727.3|728.1|727.5|727.3|726.7|69
1655804100000|2022-06-21 09:35:00|728|727.4|727.6|727|728.1|727.5|727.6|727|80
1655804400000|2022-06-21 09:40:00|727.8|727.2|727.8|727.2|727.9|727.3|727.6|727|49
1655804700000|2022-06-21 09:45:00|727.7|727.1|727.8|727.2|728|727.4|727.6|727|20
1655805000000|2022-06-21 09:50:00|727.6|727|727.2|726.6|727.6|727|727.1|726.5|40
1655805300000|2022-06-21 09:55:00|727.3|726.7|727.1|726.5|727.3|726.7|726.5|725.9|74
1655805600000|2022-06-21 10:00:00|727.4|726.8|727.2|726.6|727.6|727|727.2|726.6|23
1655805900000|2022-06-21 10:05:00|727.4|726.8|727.4|726.8|727.4|726.8|727.2|726.6|10
1655806200000|2022-06-21 10:10:00|727.2|726.6|727.1|726.5|727.7|727.1|727.1|726.5|24
1655806500000|2022-06-21 10:15:00|727.4|726.8|727.1|726.5|727.5|726.9|727|726.4|23
1655806800000|2022-06-21 10:20:00|727.2|726.6|728.1|727.5|728.1|727.5|727.2|726.6|24
1655807100000|2022-06-21 10:25:00|727.9|727.3|727.9|727.3|727.9|727.3|727.6|727|37
1655807400000|2022-06-21 10:30:00|728|727.4|727.9|727.3|728.4|727.8|727.9|727.3|83
1655807700000|2022-06-21 10:35:00|727.7|727.1|727.3|726.7|727.7|727.1|727.1|726.5|99
1655808000000|2022-06-21 10:40:00|727.2|726.6|727.6|727|727.8|727.2|727.1|726.5|25
1655808300000|2022-06-21 10:45:00|727.7|727.1|728.3|727.7|728.3|727.7|727.6|727|57
1655808600000|2022-06-21 10:50:00|728.2|727.6|728|727.4|728.2|727.6|728|727.4|1
1655808900000|2022-06-21 10:55:00|728.1|727.5|727.8|727.2|728.3|727.7|727.7|727.1|29
1655809200000|2022-06-21 11:00:00|728.1|727.5|728.6|728|729.6|729|728.1|727.5|109
1655809500000|2022-06-21 11:05:00|728.5|727.9|727.3|726.7|728.5|727.9|727.1|726.5|68
1655809800000|2022-06-21 11:10:00|727.2|726.6|726.4|725.8|727.3|726.7|726.3|725.7|97
1655810100000|2022-06-21 11:15:00|726.2|725.6|725.4|724.8|727.2|726.6|725.3|724.7|237
1655810400000|2022-06-21 11:20:00|725.3|724.7|724.6|724|725.3|724.7|724.4|723.8|248
1655810700000|2022-06-21 11:25:00|724.9|724.3|723.1|722.5|724.9|724.3|722.2|721.6|601
1655811000000|2022-06-21 11:30:00|722.9|722.3|722.9|722.3|724.2|723.6|722.9|722.3|336
1655811300000|2022-06-21 11:35:00|723.2|722.6|722.1|721.5|723.5|722.9|722|721.4|224
1655811600000|2022-06-21 11:40:00|721.9|721.3|720.8|720.2|722.1|721.5|719.5|718.9|578
1655811900000|2022-06-21 11:45:00|721|720.4|720.6|720|721|720.4|719.6|719|182
1655812200000|2022-06-21 11:50:00|720.5|719.9|717.1|716.5|720.5|719.9|716.9|716.3|530
1655812500000|2022-06-21 11:55:00|717.2|716.6|718.9|718.3|719|718.4|717|716.4|307
1655812800000|2022-06-21 12:00:00|718.8|718.2|717.4|716.8|719.6|719|717.3|716.7|561
1655813100000|2022-06-21 12:05:00|717.5|716.9|719.4|718.8|720.1|719.5|717.2|716.6|481
1655813400000|2022-06-21 12:10:00|719.5|718.9|718.1|717.5|719.5|718.9|718|717.4|262
1655813700000|2022-06-21 12:15:00|718.3|717.7|720.4|719.8|720.8|720.2|718.3|717.7|310
1655814000000|2022-06-21 12:20:00|720.5|719.9|723.1|722.5|723.3|722.7|720.4|719.8|349
1655814300000|2022-06-21 12:25:00|723.7|723.1|722.6|722|724.3|723.7|722.4|721.8|282
1655814600000|2022-06-21 12:30:00|722.7|722.1|723.2|722.6|724|723.4|721.8|721.2|297
1655814900000|2022-06-21 12:35:00|723|722.4|722.1|721.5|723.8|723.2|721.6|721|189
1655815200000|2022-06-21 12:40:00|722|721.4|722.5|721.9|723.1|722.5|721.6|721|323
1655818200000|2022-06-21 13:30:00|722.4|721.8|728.5|727.9|728.8|728.2|721.4|720.8|4221
1655818500000|2022-06-21 13:35:00|728.6|728|725.2|724.6|728.6|728|723.8|723.2|1547
1655818800000|2022-06-21 13:40:00|725|724.4|721.3|720.7|725|724.4|720.8|720.2|726
1655819100000|2022-06-21 13:45:00|721.5|720.9|719.3|718.7|721.8|721.2|718.2|717.6|1527
1655819400000|2022-06-21 13:50:00|719.2|718.6|719.4|718.8|720.6|720|718.7|718.1|1073
1655819700000|2022-06-21 13:55:00|719.6|719|718.3|717.7|719.8|719.2|718|717.4|1280
1655820000000|2022-06-21 14:00:00|718.4|717.8|718.9|718.3|720.2|719.6|718|717.4|738
1655820300000|2022-06-21 14:05:00|719|718.4|717.8|717.2|719.3|718.7|717.3|716.7|1104
1655820600000|2022-06-21 14:10:00|717.7|717.1|717.4|716.8|717.8|717.2|716.3|715.7|1301
1655820900000|2022-06-21 14:15:00|717.3|716.7|714.8|714.2|717.5|716.9|714.8|714.2|1576
1655821200000|2022-06-21 14:20:00|714.2|713.6|715.2|714.6|715.8|715.2|713.5|712.9|1063
1655821500000|2022-06-21 14:25:00|715.3|714.7|716.5|715.9|716.7|716.1|715|714.4|1426
1655821800000|2022-06-21 14:30:00|716.4|715.8|717.4|716.8|717.4|716.8|715.8|715.2|918
1655822100000|2022-06-21 14:35:00|717.5|716.9|719.1|718.5|719.6|719|717.5|716.9|1045
1655822400000|2022-06-21 14:40:00|718.8|718.2|722.8|722.2|723.3|722.7|718.8|718.2|1270
1655822700000|2022-06-21 14:45:00|722.7|722.1|724.3|723.7|725.3|724.7|722.3|721.7|1618
1655823000000|2022-06-21 14:50:00|724.1|723.5|723.6|723|724.8|724.2|722.1|721.5|881
1655823300000|2022-06-21 14:55:00|723.7|723.1|721.6|721|723.8|723.2|721.2|720.6|831
1655823600000|2022-06-21 15:00:00|721.5|720.9|720.8|720.2|721.6|721|720.3|719.7|641
1655823900000|2022-06-21 15:05:00|720.9|720.3|720.1|719.5|721.6|721|720.1|719.5|404
1655824200000|2022-06-21 15:10:00|720|719.4|720.1|719.5|721.1|720.5|719.9|719.3|480
1655824500000|2022-06-21 15:15:00|720.2|719.6|719.4|718.8|720.4|719.8|718.6|718|1282
1655824800000|2022-06-21 15:20:00|719.5|718.9|719.2|718.6|719.9|719.3|718.9|718.3|768
1655825100000|2022-06-21 15:25:00|719.1|718.5|718.2|717.6|719.6|719|718.1|717.5|601
1655825400000|2022-06-21 15:30:00|718.1|717.5|716.4|715.8|719.1|718.5|716.3|715.7|828
1655825700000|2022-06-21 15:35:00|716.5|715.9|716.6|716|717.6|717|716.4|715.8|690
1655826000000|2022-06-21 15:40:00|716.4|715.8|716.1|715.5|717.5|716.9|716.1|715.5|677
1655826300000|2022-06-21 15:45:00|716.4|715.8|716.1|715.5|716.8|716.2|715.9|715.3|569
1655826600000|2022-06-21 15:50:00|716.2|715.6|717.6|717|717.6|717|716|715.4|353
1655826900000|2022-06-21 15:55:00|717.4|716.8|716.9|716.3|717.4|716.8|716.9|716.3|628
1655827200000|2022-06-21 16:00:00|717|716.4|715.3|714.7|717.1|716.5|714.9|714.3|690
1655827500000|2022-06-21 16:05:00|715.1|714.5|714.9|714.3|715.6|715|714.5|713.9|865
1655827800000|2022-06-21 16:10:00|715|714.4|713.9|713.3|715|714.4|713.4|712.8|557
1655828100000|2022-06-21 16:15:00|714|713.4|714.4|713.8|714.9|714.3|713.8|713.2|1132
1655828400000|2022-06-21 16:20:00|714.5|713.9|713.9|713.3|714.7|714.1|713.4|712.8|487
1655828700000|2022-06-21 16:25:00|714|713.4|712.4|711.8|714|713.4|712.2|711.6|1372
1655829000000|2022-06-21 16:30:00|712.6|712|713|712.4|713.5|712.9|712.4|711.8|791
1655829300000|2022-06-21 16:35:00|712.9|712.3|713.2|712.6|713.3|712.7|711.7|711.1|877
1655829600000|2022-06-21 16:40:00|713.3|712.7|712.7|712.1|713.7|713.1|712.7|712.1|1134
1655829900000|2022-06-21 16:45:00|712.4|711.8|712|711.4|712.7|712.1|711.7|711.1|564
1655830200000|2022-06-21 16:50:00|712.2|711.6|709.2|708.6|712.2|711.6|709.2|708.6|1076
1655830500000|2022-06-21 16:55:00|708.9|708.3|710.4|709.8|710.7|710.1|708.7|708.1|1595
1655830800000|2022-06-21 17:00:00|710.6|710|708.2|707.6|710.7|710.1|708.1|707.5|908
1655831100000|2022-06-21 17:05:00|708.5|707.9|708.9|708.3|709|708.4|707.9|707.3|771
1655831400000|2022-06-21 17:10:00|708.7|708.1|708.3|707.7|708.7|708.1|707.7|707.1|866
1655831700000|2022-06-21 17:15:00|708.5|707.9|708.3|707.7|708.7|708.1|707.7|707.1|455
1655832000000|2022-06-21 17:20:00|708.2|707.6|708|707.4|708.7|708.1|707.6|707|999
1655832300000|2022-06-21 17:25:00|707.9|707.3|707|706.4|707.9|707.3|706.9|706.3|810
1655832600000|2022-06-21 17:30:00|706.9|706.3|705.6|705|707.4|706.8|705.2|704.6|1825
1655832900000|2022-06-21 17:35:00|705.7|705.1|705.2|704.6|705.9|705.3|704.9|704.3|846
1655833200000|2022-06-21 17:40:00|705.1|704.5|706.6|706|706.6|706|704.4|703.8|1193
1655833500000|2022-06-21 17:45:00|706.4|705.8|707.6|707|707.8|707.2|706.1|705.5|1040
1655833800000|2022-06-21 17:50:00|707.7|707.1|709.6|709|709.8|709.2|707.6|707|846
1655834100000|2022-06-21 17:55:00|709.8|709.2|710.8|710.2|710.8|710.2|709.3|708.7|879
1655834400000|2022-06-21 18:00:00|711|710.4|710.8|710.2|711.3|710.7|710|709.4|1363
1655834700000|2022-06-21 18:05:00|711|710.4|714|713.4|714.1|713.5|710.8|710.2|1526
1655835000000|2022-06-21 18:10:00|714.1|713.5|713.5|712.9|716.2|715.6|713.2|712.6|2550
1655835300000|2022-06-21 18:15:00|713.7|713.1|713.9|713.3|715.1|714.3|713.5|712.9|1058
1655856000000|2022-06-22 00:00:00|716.1|715.5|715.8|715.2|717.6|717|715.3|714.7|674
1655856300000|2022-06-22 00:05:00|716|715.4|714.9|714.3|716.6|716|714.8|714.2|137
1655856600000|2022-06-22 00:10:00|714.7|714.1|715|714.4|715.1|714.5|713.9|713.3|171
1655856900000|2022-06-22 00:15:00|714.9|714.3|714|713.4|715.3|714.7|714|713.4|86
1655857200000|2022-06-22 00:20:00|713.9|713.3|713.3|712.7|714.1|713.5|713|712.4|137
1655857500000|2022-06-22 00:25:00|713.4|712.8|713.9|713.3|713.9|713.3|713.3|712.7|17
1655857800000|2022-06-22 00:30:00|713.8|713.2|713.4|712.8|713.9|713.3|713.4|712.8|55
1655858100000|2022-06-22 00:35:00|713.5|712.9|712.9|712.3|713.6|713|712.9|712.3|170
1655858400000|2022-06-22 00:40:00|713|712.4|712.7|712.1|713|712.4|712.6|712|53
1655858700000|2022-06-22 00:45:00|712.6|712|713.8|713.2|714.1|713.5|712.6|712|51
1655859000000|2022-06-22 00:50:00|714|713.4|714|713.4|714.1|713.5|714|713.4|46
1655859300000|2022-06-22 00:55:00|714.1|713.5|714.5|713.9|714.7|714.1|714|713.4|55
1655859600000|2022-06-22 01:00:00|714.4|713.8|713.9|713.3|714.5|713.9|713.7|713.1|16
1655859900000|2022-06-22 01:05:00|713.7|713.1|714.5|713.9|714.5|713.9|713.7|713.1|24
1655860200000|2022-06-22 01:10:00|714.3|713.7|713.6|713|714.5|713.9|713.6|713|52
1655860500000|2022-06-22 01:15:00|714|713.4|714.4|713.8|714.4|713.8|713.9|713.3|102
1655860800000|2022-06-22 01:20:00|714.2|713.6|714.1|713.5|714.9|714.3|713.9|713.3|143
1655861100000|2022-06-22 01:25:00|714|713.4|713.5|712.9|714|713.4|713.5|712.9|27
1655861400000|2022-06-22 01:30:00|713.7|713.1|713.2|712.6|713.8|713.2|713|712.4|63
1655861700000|2022-06-22 01:35:00|713|712.4|712.6|712|713|712.4|712.4|711.8|57
1655862000000|2022-06-22 01:40:00|712.4|711.8|711.9|711.3|712.4|711.8|711.9|711.3|231
1655862300000|2022-06-22 01:45:00|712|711.4|711.9|711.3|712|711.4|711.5|710.9|42
1655862600000|2022-06-22 01:50:00|711.5|710.9|711.6|711|712|711.4|711.4|710.8|76
1655862900000|2022-06-22 01:55:00|711.5|710.9|711.5|710.9|711.6|711|711.4|710.8|88
1655863200000|2022-06-22 02:00:00|711.6|711|711.7|711.1|711.9|711.3|711.5|710.9|14
1655863500000|2022-06-22 02:05:00|711.6|711|711.4|710.8|711.7|711.1|711.1|710.5|22
1655863800000|2022-06-22 02:10:00|711.1|710.5|711.5|710.9|711.6|711|711.1|710.5|48
1655864100000|2022-06-22 02:15:00|711.4|710.8|710.9|710.3|712|711.4|710.9|710.3|77
1655864400000|2022-06-22 02:20:00|711|710.4|711.4|710.8|711.5|710.9|710.9|710.3|67
1655864700000|2022-06-22 02:25:00|711.2|710.6|712|711.4|712|711.4|711.2|710.6|17
1655865000000|2022-06-22 02:30:00|711.9|711.3|712.2|711.6|712.3|711.7|711.8|711.2|18
1655865300000|2022-06-22 02:35:00|712.1|711.5|712.8|712.2|712.8|712.2|712.1|711.5|30
1655865600000|2022-06-22 02:40:00|712.9|712.3|711.8|711.2|713|712.4|711.6|711|107
1655865900000|2022-06-22 02:45:00|711.6|711|711.1|710.5|711.6|711|711|710.4|42
1655866200000|2022-06-22 02:50:00|710.9|710.3|710.6|710|710.9|710.3|710.5|709.9|106
1655866500000|2022-06-22 02:55:00|710.4|709.8|710.1|709.5|710.4|709.8|709.9|709.3|35
1655866800000|2022-06-22 03:00:00|710.3|709.7|709.9|709.3|710.4|709.8|709.9|709.3|13
1655867100000|2022-06-22 03:05:00|710|709.4|710.1|709.5|710.1|709.5|709.9|709.3|9
1655867400000|2022-06-22 03:10:00|710|709.4|710|709.4|710.1|709.5|709.9|709.3|10
1655867700000|2022-06-22 03:15:00|710.1|709.5|709.6|709|710.4|709.8|709.6|709|49
1655868000000|2022-06-22 03:20:00|709.1|708.5|709.1|708.5|709.1|708.5|708.6|708|149
1655868300000|2022-06-22 03:25:00|709|708.4|709|708.4|709.5|708.9|708.9|708.3|22
1655868600000|2022-06-22 03:30:00|709.1|708.5|709.9|709.3|709.9|709.3|709|708.4|97
1655868900000|2022-06-22 03:35:00|710.1|709.5|709.6|709|710.2|709.6|709.6|709|34
1655869200000|2022-06-22 03:40:00|709.5|708.9|710|709.4|710.1|709.5|709.5|708.9|10
1655869500000|2022-06-22 03:45:00|709.9|709.3|710.1|709.5|710.1|709.5|709.9|709.3|0
1655869800000|2022-06-22 03:50:00|710.3|709.7|710.5|709.9|710.6|710|710.3|709.7|5
1655870100000|2022-06-22 03:55:00|710.6|710|710.4|709.8|710.6|710|710.4|709.8|15
1655870400000|2022-06-22 04:00:00|710.3|709.7|710.4|709.8|710.4|709.8|710.3|709.7|2
1655870700000|2022-06-22 04:05:00|710.3|709.7|710.1|709.5|710.4|709.8|710.1|709.5|27
1655871000000|2022-06-22 04:10:00|710.4|709.8|710.4|709.8|710.4|709.8|710.2|709.6|1
1655871300000|2022-06-22 04:15:00|710.2|709.6|710.5|709.9|710.6|710|710.2|709.6|46
1655871600000|2022-06-22 04:20:00|710.6|710|710.5|709.9|710.6|710|710.5|709.9|4
1655871900000|2022-06-22 04:25:00|710.6|710|710.6|710|710.6|710|710.6|710|2
1655872200000|2022-06-22 04:30:00|710.5|709.9|710.6|710|710.6|710|710.4|709.8|26
1655872500000|2022-06-22 04:35:00|710.5|709.9|710.2|709.6|710.5|709.9|710.2|709.6|2
1655872800000|2022-06-22 04:40:00|710.3|709.7|710.1|709.5|710.3|709.7|710.1|709.5|14
1655873100000|2022-06-22 04:45:00|710.3|709.7|710.2|709.6|710.3|709.7|710.2|709.6|5
1655873400000|2022-06-22 04:50:00|710.4|709.8|710.2|709.6|710.4|709.8|710.2|709.6|10
1655873700000|2022-06-22 04:55:00|710.3|709.7|710.3|709.7|710.4|709.8|710.3|709.7|39
1655874000000|2022-06-22 05:00:00|710.1|709.5|710.3|709.7|710.3|709.7|710.1|709.5|13
1655874300000|2022-06-22 05:05:00|710.2|709.6|709|708.4|710.2|709.6|709|708.4|21
1655874600000|2022-06-22 05:10:00|709.1|708.5|709|708.4|709.1|708.5|709|708.4|7
1655874900000|2022-06-22 05:15:00|709.6|709|709.5|708.9|709.6|709|709.4|708.8|48
1655875200000|2022-06-22 05:20:00|709.6|709|709|708.4|709.6|709|708.9|708.3|54
1655875500000|2022-06-22 05:25:00|708.7|708.1|708|707.4|708.7|708.1|708|707.4|27
1655875800000|2022-06-22 05:30:00|708.1|707.5|708.2|707.6|708.5|707.9|708|707.4|36
1655876100000|2022-06-22 05:35:00|708.1|707.5|708.2|707.6|708.4|707.8|708|707.4|9
1655876400000|2022-06-22 05:40:00|708|707.4|708.3|707.7|708.3|707.7|708|707.4|33
1655876700000|2022-06-22 05:45:00|708.1|707.5|708.1|707.5|708.3|707.7|708|707.4|59
1655877000000|2022-06-22 05:50:00|708|707.4|708.4|707.8|708.4|707.8|708|707.4|31
1655877300000|2022-06-22 05:55:00|708.2|707.6|708.6|708|708.6|708|708.1|707.5|8
1655877600000|2022-06-22 06:00:00|708.5|707.9|707.1|706.5|708.5|707.9|707.1|706.5|56
1655877900000|2022-06-22 06:05:00|706.9|706.3|707.1|706.5|707.1|706.5|706.9|706.3|50
1655878200000|2022-06-22 06:10:00|707|706.4|706.7|706.1|707.1|706.5|706.6|706|22
1655878500000|2022-06-22 06:15:00|706.9|706.3|706.1|705.5|707.1|706.5|706|705.4|205
1655878800000|2022-06-22 06:20:00|706.3|705.7|706.4|705.8|706.8|706.2|706.3|705.7|41
1655879100000|2022-06-22 06:25:00|706.3|705.7|706.6|706|706.6|706|706.3|705.7|29
1655879400000|2022-06-22 06:30:00|707.2|706.6|707.3|706.7|707.4|706.8|707.1|706.5|39
1655879700000|2022-06-22 06:35:00|707.2|706.6|708.4|707.8|708.4|707.8|707.1|706.5|80
1655880000000|2022-06-22 06:40:00|708.1|707.5|708.4|707.8|708.4|707.8|708.1|707.5|7
1655880300000|2022-06-22 06:45:00|708.1|707.5|707.4|706.8|708.5|707.9|707.4|706.8|89
1655880600000|2022-06-22 06:50:00|707.1|706.5|707.5|706.9|707.6|707|707.1|706.5|19
1655880900000|2022-06-22 06:55:00|707.4|706.8|706.5|705.9|707.4|706.8|706.5|705.9|43
1655881200000|2022-06-22 07:00:00|706.4|705.8|706.2|705.6|706.4|705.8|705.6|705|106
1655881500000|2022-06-22 07:05:00|706.1|705.5|706|705.4|706.1|705.5|705.4|704.8|265
1655881800000|2022-06-22 07:10:00|706.2|705.6|706.5|705.9|706.5|705.9|706|705.4|89
1655882100000|2022-06-22 07:15:00|706.4|705.8|706.4|705.8|706.5|705.9|706.3|705.7|20
1655882400000|2022-06-22 07:20:00|706.3|705.7|705|704.4|706.3|705.7|704.9|704.3|107
1655882700000|2022-06-22 07:25:00|705.2|704.6|704.2|703.6|705.4|704.8|703.9|703.3|126
1655883000000|2022-06-22 07:30:00|704.1|703.5|705.2|704.6|705.2|704.6|704.1|703.5|33
1655883300000|2022-06-22 07:35:00|705.3|704.7|704.4|703.8|705.3|704.7|704.4|703.8|12
1655883600000|2022-06-22 07:40:00|704.5|703.9|705.7|705.1|705.8|705.2|704.4|703.8|45
1655883900000|2022-06-22 07:45:00|705.8|705.2|705.1|704.5|705.8|705.2|704.8|704.2|87
1655884200000|2022-06-22 07:50:00|705.2|704.6|705.8|705.2|705.8|705.2|705.1|704.5|33
1655884500000|2022-06-22 07:55:00|705.5|704.9|705.7|705.1|705.7|705.1|705.1|704.5|125
1655884800000|2022-06-22 08:00:00|705.8|705.2|704.8|704.2|706.1|705.5|704.5|703.9|113
1655885100000|2022-06-22 08:05:00|704.7|704.1|704.5|703.9|704.7|704.1|704.2|703.6|38
1655885400000|2022-06-22 08:10:00|704.8|704.2|703.9|703.3|705|704.4|703.9|703.3|15
1655885700000|2022-06-22 08:15:00|704|703.4|704.6|704|704.6|704|703.9|703.3|270
1655886000000|2022-06-22 08:20:00|704.4|703.8|705.4|704.8|705.6|705|704.4|703.8|150
1655886300000|2022-06-22 08:25:00|705.5|704.9|704.8|704.2|705.5|704.9|704.5|703.9|85
1655886600000|2022-06-22 08:30:00|704.7|704.1|704.2|703.6|704.7|704.1|704|703.4|237
1655886900000|2022-06-22 08:35:00|704|703.4|704.2|703.6|704.6|704|704|703.4|127
1655887200000|2022-06-22 08:40:00|704.3|703.7|704.5|703.9|704.5|703.9|703.9|703.3|124
1655887500000|2022-06-22 08:45:00|704.8|704.2|704.7|704.1|705|704.4|704.3|703.7|62
1655887800000|2022-06-22 08:50:00|704.8|704.2|705.7|705.1|705.7|705.1|704.4|703.8|39
1655888100000|2022-06-22 08:55:00|705.6|705|705|704.4|705.6|705|704.7|704.1|14
1655888400000|2022-06-22 09:00:00|704.9|704.3|704.7|704.1|705|704.4|704.7|704.1|1
1655888700000|2022-06-22 09:05:00|704.8|704.2|705|704.4|705.1|704.5|704.7|704.1|115
1655889000000|2022-06-22 09:10:00|704.8|704.2|705|704.4|705.1|704.5|704.8|704.2|61
1655889300000|2022-06-22 09:15:00|704.9|704.3|705.9|705.3|706.5|705.9|704.9|704.3|198
1655889600000|2022-06-22 09:20:00|705.7|705.1|705.8|705.2|705.8|705.2|705.2|704.6|181
1655889900000|2022-06-22 09:25:00|706|705.4|709.9|709.3|710|709.4|706|705.4|341
1655890200000|2022-06-22 09:30:00|709.8|709.2|709.1|708.5|709.9|709.3|708|707.4|208
1655890500000|2022-06-22 09:35:00|709|708.4|710.3|709.7|710.3|709.7|708.5|707.9|256
1655890800000|2022-06-22 09:40:00|710.7|710.1|712.8|712.2|712.9|712.3|710.2|709.6|336
1655891100000|2022-06-22 09:45:00|712.7|712.1|714.2|713.6|714.3|713.7|712.1|711.5|480
1655891400000|2022-06-22 09:50:00|714.1|713.5|712|711.4|714.1|713.5|711.7|711.1|257
1655891700000|2022-06-22 09:55:00|712.1|711.5|714.3|713.7|714.4|713.8|711.5|710.9|342
1655892000000|2022-06-22 10:00:00|714.2|713.6|717.4|716.8|718|717.4|713.2|712.6|320
1655892300000|2022-06-22 10:05:00|717.1|716.5|716.6|716|717.3|716.7|716|715.4|147
1655892600000|2022-06-22 10:10:00|716.5|715.9|716.3|715.7|716.6|716|715.5|714.9|156
1655892900000|2022-06-22 10:15:00|716.4|715.8|714.4|713.8|716.6|716|714.4|713.8|75
1655893200000|2022-06-22 10:20:00|714.3|713.7|712|711.4|714.3|713.7|711.2|710.6|157
1655893500000|2022-06-22 10:25:00|712.1|711.5|710.6|710|712.1|711.5|710.6|710|109
1655893800000|2022-06-22 10:30:00|710.7|710.1|711.6|711|712.1|711.5|710.6|710|102
1655894100000|2022-06-22 10:35:00|711.5|710.9|711|710.4|711.9|711.3|710.8|710.2|45
1655894400000|2022-06-22 10:40:00|710.9|710.3|711|710.4|711.5|710.9|710.6|710|64
1655894700000|2022-06-22 10:45:00|710.9|710.3|711.6|711|712|711.4|710.6|710|48
1655895000000|2022-06-22 10:50:00|711.5|710.9|714.4|713.8|715|714.4|711.5|710.9|230
1655895300000|2022-06-22 10:55:00|714.3|713.7|714.2|713.6|714.5|713.9|713.8|713.2|42
1655895600000|2022-06-22 11:00:00|714.4|713.8|714.4|713.8|714.6|714|714.1|713.5|37
1655895900000|2022-06-22 11:05:00|714.2|713.6|715.7|715.1|715.9|715.3|714.2|713.6|123
1655896200000|2022-06-22 11:10:00|715.9|715.3|716.5|715.9|716.9|716.3|714.7|714.1|241
1655896500000|2022-06-22 11:15:00|716.4|715.8|715.6|715|717|716.4|715.6|715|67
1655896800000|2022-06-22 11:20:00|715.5|714.9|714.4|713.8|715.5|714.9|713.6|713|108
1655897100000|2022-06-22 11:25:00|714.3|713.7|715.5|714.9|715.6|715|714.1|713.5|53
1655897400000|2022-06-22 11:30:00|715.6|715|714.8|714.2|715.6|715|712.7|712.1|159
1655897700000|2022-06-22 11:35:00|714.9|714.3|714.3|713.7|714.9|714.3|714|713.4|64
1655898000000|2022-06-22 11:40:00|714.1|713.5|713.9|713.3|714.5|713.9|713.8|713.2|32
1655898300000|2022-06-22 11:45:00|713.6|713|712.6|712|713.6|713|712.4|711.8|216
1655898600000|2022-06-22 11:50:00|712.4|711.8|709.2|708.6|712.9|712.3|709.2|708.6|235
1655898900000|2022-06-22 11:55:00|709.1|708.5|708.2|707.6|710.9|710.3|708.2|707.6|146
1655899200000|2022-06-22 12:00:00|708.1|707.5|707.1|706.5|708.5|707.9|707.1|706.5|89
1655899500000|2022-06-22 12:05:00|706.7|706.1|707.9|707.3|708.3|707.7|705.8|705.2|158
1655899800000|2022-06-22 12:10:00|708.4|707.8|707.7|707.1|709.1|708.5|706.4|705.8|272
1655900100000|2022-06-22 12:15:00|707.6|707|708.1|707.5|710.2|709.6|707.5|706.9|159
1655900400000|2022-06-22 12:20:00|707.9|707.3|707.3|706.7|708|707.4|707.1|706.5|162
1655900700000|2022-06-22 12:25:00|707.2|706.6|706.1|705.5|707.8|707.2|705.7|705.1|282
1655901000000|2022-06-22 12:30:00|706.2|705.6|706.8|706.2|707.3|706.7|706.2|705.6|129
1655901300000|2022-06-22 12:35:00|707.1|706.5|707.5|706.9|707.8|707.2|706.8|706.2|217
1655901600000|2022-06-22 12:40:00|707.3|706.7|710.7|710.1|710.8|710.2|707.3|706.7|415
1655904600000|2022-06-22 13:30:00|709.7|709.1|712.5|711.9|713.8|713.2|708.3|707.7|2323
1655904900000|2022-06-22 13:35:00|712.4|711.8|713.1|712.5|713.6|713|711.6|711|1001
1655905200000|2022-06-22 13:40:00|713.4|712.8|716.1|715.5|716.7|716.1|711.9|711.3|1575
1655905500000|2022-06-22 13:45:00|715.9|715.3|715.9|715.3|717.9|717.3|715.2|714.6|1153
1655905800000|2022-06-22 13:50:00|716|715.4|714.1|713.5|716.1|715.5|713.9|713.3|692
1655906100000|2022-06-22 13:55:00|714.4|713.8|714.9|714.3|716.1|715.5|712.6|712|911
1655906400000|2022-06-22 14:00:00|714.8|714.2|714.4|713.8|715.5|714.9|713.5|712.9|535
1655906700000|2022-06-22 14:05:00|714.1|713.5|716.8|716.2|716.9|716.3|714.1|713.5|700
1655907000000|2022-06-22 14:10:00|716.9|716.3|716.1|715.5|717|716.4|715.3|714.7|1524
1655907300000|2022-06-22 14:15:00|716|715.4|714.4|713.8|716.4|715.8|714|713.4|2352
1655907600000|2022-06-22 14:20:00|714.7|714.1|715.8|715.2|716.2|715.6|714.2|713.6|2454
1655907900000|2022-06-22 14:25:00|715.7|715.1|715|714.4|715.8|715.2|714.5|713.9|936
1655908200000|2022-06-22 14:30:00|714.9|714.3|713.7|713.1|714.9|714.3|713.7|713.1|794
1655908500000|2022-06-22 14:35:00|713.6|713|708.9|708.3|713.6|713|708.5|707.9|1687
1655908800000|2022-06-22 14:40:00|709|708.4|709.1|708.5|709.8|709.2|707.8|707.2|1624
1655909100000|2022-06-22 14:45:00|709.3|708.7|708.6|708|710.7|710.1|708.6|708|1432
1655909400000|2022-06-22 14:50:00|708.3|707.7|708.4|707.8|708.7|708.1|707.3|706.7|969
1655909700000|2022-06-22 14:55:00|708.6|708|711|710.4|711.1|710.5|708.3|707.7|709
1655910000000|2022-06-22 15:00:00|710.8|710.2|710.3|709.7|711.7|711.1|709.6|709|989
1655910300000|2022-06-22 15:05:00|710.5|709.9|709.8|709.2|710.6|710|709.6|709|675
1655910600000|2022-06-22 15:10:00|709.6|709|709.9|709.3|711.6|711|709.6|709|1011
1655910900000|2022-06-22 15:15:00|710.1|709.5|711.1|710.5|712.1|711.5|709.7|709.1|661
1655911200000|2022-06-22 15:20:00|711.3|710.7|713.6|713|713.8|713.2|711.3|710.7|1490
1655911500000|2022-06-22 15:25:00|713.5|712.9|714.6|714|715.1|714.5|712.3|711.7|982
1655911800000|2022-06-22 15:30:00|714.7|714.1|714.3|713.7|715.3|714.7|714.1|713.5|966
1655912100000|2022-06-22 15:35:00|714.6|714|713.6|713|714.8|714.2|712.9|712.3|675
1655912400000|2022-06-22 15:40:00|713.7|713.1|713.3|712.7|714.6|714|713.2|712.6|789
1655912700000|2022-06-22 15:45:00|713.2|712.6|711.6|711|713.2|712.6|710.6|710|935
1655913000000|2022-06-22 15:50:00|711.7|711.1|710.4|709.8|711.8|711.2|710.3|709.7|540
1655913300000|2022-06-22 15:55:00|710.3|709.7|710.4|709.8|711.6|711|710.3|709.7|1068
1655913600000|2022-06-22 16:00:00|710.5|709.9|710.5|709.9|711|710.4|709.8|709.2|253
1655913900000|2022-06-22 16:05:00|710.4|709.8|709.6|709|710.5|709.9|709.5|708.9|460
1655914200000|2022-06-22 16:10:00|709.5|708.9|709.4|708.8|709.9|709.3|708.4|707.8|979
1655914500000|2022-06-22 16:15:00|709.6|709|708.1|707.5|709.6|709|707.6|707|709
1655914800000|2022-06-22 16:20:00|708.5|707.9|707.9|707.3|708.7|708.1|707.6|707|357
1655915100000|2022-06-22 16:25:00|708.1|707.5|708.6|708|708.7|708.1|707.8|707.2|327
1655915400000|2022-06-22 16:30:00|708.3|707.7|707.9|707.3|708.6|708|707.6|707|872
1655915700000|2022-06-22 16:35:00|707.8|707.2|707.6|707|709.7|709.1|707.6|707|533
1655916000000|2022-06-22 16:40:00|707.9|707.3|707.9|707.3|708.6|708|707.6|707|636
1655916300000|2022-06-22 16:45:00|707.6|707|709.8|709.2|710.3|709.7|707.6|707|1532
1655916600000|2022-06-22 16:50:00|709.6|709|707.8|707.2|709.6|709|707.1|706.5|852
1655916900000|2022-06-22 16:55:00|707.9|707.3|706.9|706.3|708.4|707.8|706.9|706.3|958
1655917200000|2022-06-22 17:00:00|707.1|706.5|706.5|705.9|707.5|706.9|706.5|705.9|1488
1655917500000|2022-06-22 17:05:00|706.3|705.7|705.3|704.7|706.5|705.9|705.2|704.6|1297
1655917800000|2022-06-22 17:10:00|705.2|704.6|705.8|705.2|706.3|705.7|704.8|704.2|954
1655918100000|2022-06-22 17:15:00|705.9|705.3|707.5|706.9|707.9|707.3|705.8|705.2|661
1655918400000|2022-06-22 17:20:00|707.4|706.8|708.3|707.7|708.4|707.8|707|706.4|501
1655918700000|2022-06-22 17:25:00|708.5|707.9|706.4|705.8|708.6|708|706.3|705.7|419
1655919000000|2022-06-22 17:30:00|706.3|705.7|706.5|705.9|707.3|706.7|706.3|705.7|1251
1655919300000|2022-06-22 17:35:00|706.4|705.8|706.8|706.2|706.8|706.2|706.3|705.7|815
1655919600000|2022-06-22 17:40:00|706.9|706.3|708.1|707.5|708.1|707.5|706.8|706.2|866
1655919900000|2022-06-22 17:45:00|708.2|707.6|708|707.4|708.4|707.8|707.2|706.6|985
1655920200000|2022-06-22 17:50:00|707.8|707.2|707.3|706.7|708.5|707.9|707.1|706.5|929
1655920500000|2022-06-22 17:55:00|707.4|706.8|707.6|707|708.6|708|707.3|706.7|1304
1655920800000|2022-06-22 18:00:00|707.8|707.2|707.8|707.2|709.2|708.6|707.4|706.8|2037
1655921100000|2022-06-22 18:05:00|707.5|706.9|708.5|707.9|708.9|708.3|707.4|706.8|1076
1655921400000|2022-06-22 18:10:00|708.4|707.8|706.5|705.9|708.9|708.3|706.4|705.8|2109
1655921700000|2022-06-22 18:15:00|706.7|706.1|705.4|704.8|706.9|706.3|705.2|704.6|1989
1655942400000|2022-06-23 00:00:00|705|704.4|699.8|699.2|705|704.4|699.7|699|599
1655942700000|2022-06-23 00:05:00|699.7|699.1|700.8|700.2|701.5|700.9|699.7|699.1|210
1655943000000|2022-06-23 00:10:00|700.9|700.3|701.5|700.9|701.5|700.9|700.7|700.1|86
1655943300000|2022-06-23 00:15:00|701.4|700.8|702|701.4|702.1|701.5|701.4|700.8|50
1655943600000|2022-06-23 00:20:00|702.1|701.5|700.8|700.2|702.1|701.5|700.7|700.1|51
1655943900000|2022-06-23 00:25:00|700.7|700.1|699.9|699.3|700.8|700.2|699.7|699.1|97
1655944200000|2022-06-23 00:30:00|700.1|699.5|700.3|699.7|700.5|699.9|699.9|699.3|38
1655944500000|2022-06-23 00:35:00|700.4|699.8|701|700.4|701.3|700.7|700.4|699.8|64
1655944800000|2022-06-23 00:40:00|700.9|700.3|701|700.4|701.2|700.6|700.8|700.2|164
1655945100000|2022-06-23 00:45:00|701.1|700.5|701.2|700.6|701.2|700.6|700.8|700.2|208
1655945400000|2022-06-23 00:50:00|701.3|700.7|700.5|699.9|701.5|700.9|700.5|699.9|26
1655945700000|2022-06-23 00:55:00|700.6|700|700.2|699.6|700.6|700|699.9|699.3|123
1655946000000|2022-06-23 01:00:00|700.4|699.8|699.7|699.1|700.5|699.9|699.7|699.1|65
1655946300000|2022-06-23 01:05:00|699.5|698.9|700.1|699.5|700.1|699.5|699.5|698.9|100
1655946600000|2022-06-23 01:10:00|700|699.4|699.2|698.6|700.4|699.8|699|698.4|62
1655946900000|2022-06-23 01:15:00|699.1|698.5|698.4|697.8|699.1|698.5|698.2|697.6|48
1655947200000|2022-06-23 01:20:00|698.5|697.9|698|697.4|698.6|698|697.9|697.3|89
1655947500000|2022-06-23 01:25:00|697.9|697.3|697|696.4|698|697.4|696.4|695.8|63
1655947800000|2022-06-23 01:30:00|697.1|696.5|696.3|695.7|697.7|697.1|695.9|695.3|284
1655948100000|2022-06-23 01:35:00|696.1|695.5|694.1|693.5|696.1|695.5|694|693.4|212
1655948400000|2022-06-23 01:40:00|694|693.4|694.5|693.9|694.8|694.2|694|693.4|94
1655948700000|2022-06-23 01:45:00|694.6|694|695.1|694.5|696.1|695.5|694.6|694|133
1655949000000|2022-06-23 01:50:00|695|694.4|694.7|694.1|695.1|694.5|694.4|693.8|67
1655949300000|2022-06-23 01:55:00|694.6|694|694.2|693.6|694.6|694|694|693.4|25
1655949600000|2022-06-23 02:00:00|694.3|693.7|694.1|693.5|694.8|694.2|693.9|693.3|96
1655949900000|2022-06-23 02:05:00|694.2|693.6|693.7|693.1|694.2|693.6|693.4|692.8|75
1655950200000|2022-06-23 02:10:00|693.6|693|693.8|693.2|694.1|693.5|693.4|692.8|69
1655950500000|2022-06-23 02:15:00|693.7|693.1|693.5|692.9|693.9|693.3|693.4|692.8|92
1655950800000|2022-06-23 02:20:00|693.4|692.8|692.9|692.3|694|693.4|692.8|692.2|307
1655951100000|2022-06-23 02:25:00|692.8|692.2|692.5|691.9|692.9|692.3|692.3|691.7|221
1655951400000|2022-06-23 02:30:00|692.4|691.8|692.7|692.1|693.5|692.9|692.4|691.8|132
1655951700000|2022-06-23 02:35:00|692.5|691.9|691.4|690.8|692.6|692|691.3|690.7|232
1655952000000|2022-06-23 02:40:00|691.3|690.7|691.3|690.7|691.4|690.8|690.3|689.7|448
1655952300000|2022-06-23 02:45:00|691.4|690.8|692.6|692|692.6|692|691.3|690.7|83
1655952600000|2022-06-23 02:50:00|692.5|691.9|693.2|692.6|693.2|692.6|692.5|691.9|46
1655952900000|2022-06-23 02:55:00|693|692.4|692.4|691.8|693.2|692.6|692.1|691.5|58
1655953200000|2022-06-23 03:00:00|692.5|691.9|691.7|691.1|692.5|691.9|691.6|691|45
1655953500000|2022-06-23 03:05:00|691.6|691|691.2|690.6|691.6|691|691|690.4|51
1655953800000|2022-06-23 03:10:00|691.1|690.5|691|690.4|691.5|690.9|691|690.4|122
1655954100000|2022-06-23 03:15:00|691.1|690.5|691.2|690.6|691.2|690.6|690.7|690.1|26
1655954400000|2022-06-23 03:20:00|691.1|690.5|691.3|690.7|691.4|690.8|691.1|690.5|48
1655954700000|2022-06-23 03:25:00|691.2|690.6|691.5|690.9|691.6|691|690.8|690.2|132
1655955000000|2022-06-23 03:30:00|691.6|691|692.8|692.2|692.8|692.2|691.5|690.9|70
1655955300000|2022-06-23 03:35:00|692.7|692.1|691.5|690.9|692.8|692.2|691.5|690.9|62
1655955600000|2022-06-23 03:40:00|691.6|691|691.7|691.1|691.8|691.1|691.5|690.8|6
1655955900000|2022-06-23 03:45:00|691.6|691|691.6|691|692|691.4|691.6|691|22
1655956200000|2022-06-23 03:50:00|691.5|690.9|691.2|690.6|691.6|691|691|690.4|53
1655956500000|2022-06-23 03:55:00|691.1|690.5|690.9|690.3|691.1|690.5|690.7|690.1|137
1655956800000|2022-06-23 04:00:00|690.8|690.2|690.3|689.7|690.9|690.3|690.3|689.7|56
1655957100000|2022-06-23 04:05:00|690.2|689.6|690.2|689.6|690.4|689.8|690|689.4|146
1655957400000|2022-06-23 04:10:00|690.3|689.7|690.3|689.7|690.3|689.7|690.2|689.6|20
1655957700000|2022-06-23 04:15:00|690.2|689.6|690.2|689.6|690.3|689.7|690.2|689.6|77
1655958000000|2022-06-23 04:20:00|690.3|689.7|690.2|689.6|690.3|689.7|689.9|689.3|28
1655958300000|2022-06-23 04:25:00|690.7|690.1|690.5|689.9|690.8|690.2|690.4|689.8|60
1655958600000|2022-06-23 04:30:00|690.7|690.1|691.2|690.6|691.2|690.6|690.2|689.6|39
1655958900000|2022-06-23 04:35:00|691.3|690.7|691.5|690.9|691.6|691|691.2|690.6|29
1655959200000|2022-06-23 04:40:00|691.8|691.2|691.4|690.8|691.9|691.3|691.3|690.7|24
1655959500000|2022-06-23 04:45:00|691.3|690.7|691.2|690.6|691.3|690.7|690.9|690.3|18
1655959800000|2022-06-23 04:50:00|691.1|690.5|690.9|690.3|691.2|690.6|690.9|690.3|10
1655960100000|2022-06-23 04:55:00|691|690.4|691.1|690.5|691.1|690.5|691|690.4|11
1655960400000|2022-06-23 05:00:00|691.3|690.7|691.1|690.5|691.4|690.8|691|690.4|9
1655960700000|2022-06-23 05:05:00|691.3|690.7|690.6|690|691.3|690.7|690.6|690|44
1655961000000|2022-06-23 05:10:00|690.7|690.1|691.1|690.5|691.1|690.5|690.6|690|60
1655961300000|2022-06-23 05:15:00|691|690.4|690.9|690.3|691.1|690.5|690.8|690.2|14
1655961600000|2022-06-23 05:20:00|690.8|690.2|690.6|690|690.8|690.2|690.6|690|3
1655961900000|2022-06-23 05:25:00|690.7|690.1|690.6|690|690.7|690.1|690.6|690|9
1655962200000|2022-06-23 05:30:00|690.7|690.1|690.9|690.3|691.2|690.6|690.7|690.1|16
1655962500000|2022-06-23 05:35:00|690.7|690.1|691|690.4|691.1|690.5|690.7|690.1|105
1655962800000|2022-06-23 05:40:00|690.9|690.3|691.1|690.5|691.1|690.5|690.6|690|18
1655963100000|2022-06-23 05:45:00|691|690.4|690.9|690.3|691.2|690.6|690.6|690|35
1655963400000|2022-06-23 05:50:00|690.8|690.2|690.7|690.1|691|690.4|690.7|690.1|24
1655963700000|2022-06-23 05:55:00|691|690.4|691.1|690.5|691.1|690.5|690.7|690.1|21
1655964000000|2022-06-23 06:00:00|691|690.4|690.6|690|691|690.4|690.6|690|18
1655964300000|2022-06-23 06:05:00|690.7|690.1|690.6|690|690.7|690.1|690.6|690|29
1655964600000|2022-06-23 06:10:00|690.5|689.9|690.4|689.8|690.6|690|690.4|689.8|40
1655964900000|2022-06-23 06:15:00|690.6|690|690.6|690|691|690.4|690.4|689.8|12
1655965200000|2022-06-23 06:20:00|690.7|690.1|690.5|689.9|690.7|690.1|690.5|689.9|16
1655965500000|2022-06-23 06:25:00|690.3|689.7|690.5|689.9|690.6|690|690.3|689.7|1
1655965800000|2022-06-23 06:30:00|690.6|690|690.8|690.2|690.8|690.2|690.5|689.9|6
1655966100000|2022-06-23 06:35:00|691|690.4|690.6|690|691|690.4|690.3|689.7|35
1655966400000|2022-06-23 06:40:00|690.7|690.1|690.9|690.3|690.9|690.3|690.6|690|4
1655966700000|2022-06-23 06:45:00|691.1|690.5|692.1|691.5|692.1|691.5|691.1|690.5|38
1655967000000|2022-06-23 06:50:00|692|691.4|692.2|691.6|692.3|691.7|691.6|691|68
1655967300000|2022-06-23 06:55:00|692.1|691.5|692.5|691.9|692.6|692|691.9|691.3|22
1655967600000|2022-06-23 07:00:00|692.4|691.8|691.9|691.3|692.4|691.8|691.9|691.3|45
1655967900000|2022-06-23 07:05:00|691.8|691.2|691.1|690.5|691.9|691.3|691.1|690.5|87
1655968200000|2022-06-23 07:10:00|691.2|690.6|691.5|690.9|691.8|691.2|691.1|690.5|29
1655968500000|2022-06-23 07:15:00|691.3|690.7|691.1|690.5|691.4|690.8|690.8|690.2|35
1655968800000|2022-06-23 07:20:00|691|690.4|690.9|690.3|691.1|690.5|690.8|690.2|82
1655969100000|2022-06-23 07:25:00|691|690.4|691|690.4|691|690.4|690.5|689.9|159
1655969400000|2022-06-23 07:30:00|690.9|690.3|691|690.4|691|690.4|690.5|689.9|186
1655969700000|2022-06-23 07:35:00|691.3|690.7|691.5|690.9|691.5|690.9|691|690.4|108
1655970000000|2022-06-23 07:40:00|691.7|691.1|691.3|690.7|691.8|691.2|690.8|690.2|103
1655970300000|2022-06-23 07:45:00|691.2|690.6|691.3|690.7|691.3|690.7|690.9|690.3|49
1655970600000|2022-06-23 07:50:00|691.5|690.9|691.5|690.9|691.7|691.1|691.5|690.9|18
1655970900000|2022-06-23 07:55:00|691.4|690.8|691.1|690.5|691.5|690.9|691|690.4|112
1655971200000|2022-06-23 08:00:00|691.3|690.7|691.1|690.5|691.3|690.7|690.8|690.2|20
1655971500000|2022-06-23 08:05:00|691.2|690.6|690.5|689.9|691.2|690.6|690.5|689.9|84
1655971800000|2022-06-23 08:10:00|690.6|690|690.5|689.9|690.7|690.1|690.3|689.7|65
1655972100000|2022-06-23 08:15:00|690.3|689.7|690|689.4|690.3|689.7|689.8|689.2|373
1655972400000|2022-06-23 08:20:00|689.9|689.3|690.4|689.8|690.5|689.9|689.8|689.2|85
1655972700000|2022-06-23 08:25:00|690.3|689.7|689.7|689.1|690.4|689.8|689.7|689.1|47
1655973000000|2022-06-23 08:30:00|689.5|688.9|690|689.4|690.2|689.6|689.5|688.9|237
1655973300000|2022-06-23 08:35:00|689.9|689.3|689.2|688.6|689.9|689.3|689|688.4|428
1655973600000|2022-06-23 08:40:00|689.3|688.7|687|686.4|689.3|688.7|686.7|686.1|814
1655973900000|2022-06-23 08:45:00|686.8|686.2|686.5|685.9|688|687.4|685.6|685|361
1655974200000|2022-06-23 08:50:00|686.3|685.7|685.2|684.6|686.5|685.9|685.1|684.5|265
1655974500000|2022-06-23 08:55:00|685.1|684.5|684.9|684.3|685.7|685.1|684.7|684.1|270
1655974800000|2022-06-23 09:00:00|685|684.4|686.5|685.9|686.6|686|684.9|684.3|134
1655975100000|2022-06-23 09:05:00|686.6|686|686.5|685.9|686.6|686|685.9|685.3|100
1655975400000|2022-06-23 09:10:00|686.6|686|686.9|686.3|687.1|686.5|686.4|685.8|54
1655975700000|2022-06-23 09:15:00|686.7|686.1|685.9|685.3|686.8|686.2|685.9|685.3|101
1655976000000|2022-06-23 09:20:00|686.1|685.5|686.2|685.6|686.6|686|686|685.4|73
1655976300000|2022-06-23 09:25:00|686.1|685.5|686.2|685.6|686.3|685.7|686|685.4|32
1655976600000|2022-06-23 09:30:00|686.1|685.5|686.2|685.6|686.2|685.6|685.5|684.9|31
1655976900000|2022-06-23 09:35:00|686.1|685.5|686.4|685.8|686.6|686|686.1|685.5|90
1655977200000|2022-06-23 09:40:00|687.1|686.5|687.6|687|688.4|687.8|687.1|686.5|83
1655977500000|2022-06-23 09:45:00|687.8|687.2|688.4|687.8|688.4|687.8|687.4|686.8|102
1655977800000|2022-06-23 09:50:00|688.6|688|688|687.4|688.6|688|687.7|687.1|41
1655978100000|2022-06-23 09:55:00|687.5|686.9|688.2|687.6|688.5|687.9|687.5|686.9|85
1655978400000|2022-06-23 10:00:00|688|687.4|689.2|688.6|689.5|688.9|687.8|687.2|85
1655978700000|2022-06-23 10:05:00|689.3|688.7|688.5|687.9|689.4|688.8|688.3|687.7|61
1655979000000|2022-06-23 10:10:00|688.4|687.8|688.2|687.6|689.1|688.5|688.2|687.6|169
1655979300000|2022-06-23 10:15:00|688.1|687.5|689.5|688.9|689.8|689.2|688.1|687.5|76
1655979600000|2022-06-23 10:20:00|689.9|689.3|688.8|688.2|690.1|689.5|688.8|688.2|24
1655979900000|2022-06-23 10:25:00|688.9|688.3|690.1|689.5|690.1|689.5|688.5|687.9|59
1655980200000|2022-06-23 10:30:00|689.9|689.3|691.1|690.5|691.1|690.5|689.5|688.9|41
1655980500000|2022-06-23 10:35:00|691.3|690.7|690.8|690.2|691.4|690.8|690.8|690.2|31
1655980800000|2022-06-23 10:40:00|690.7|690.1|691.4|690.8|691.6|691|690.6|690|38
1655981100000|2022-06-23 10:45:00|691.1|690.5|689.8|689.2|691.9|691.3|689.8|689.2|197
1655981400000|2022-06-23 10:50:00|689.5|688.9|689.4|688.8|689.5|688.9|688.5|687.9|339
1655981700000|2022-06-23 10:55:00|689.3|688.7|689.3|688.7|689.4|688.8|688.9|688.3|56
1655982000000|2022-06-23 11:00:00|689.1|688.5|689.8|689.2|690|689.4|689.1|688.5|143
1655982300000|2022-06-23 11:05:00|689.9|689.3|690.5|689.9|690.5|689.9|689.6|689|104
1655982600000|2022-06-23 11:10:00|690.4|689.8|690.2|689.6|690.4|689.8|689|688.4|73
1655982900000|2022-06-23 11:15:00|690.5|689.9|690.6|690|691.6|691|690.4|689.8|257
1655983200000|2022-06-23 11:20:00|690.5|689.9|690.8|690.2|690.8|690.2|690.3|689.7|92
1655983500000|2022-06-23 11:25:00|690.7|690.1|690|689.4|690.7|690.1|689|688.4|279
1655983800000|2022-06-23 11:30:00|689.8|689.2|690|689.4|690.2|689.6|689.7|689.1|73
1655984100000|2022-06-23 11:35:00|689.7|689.1|689.9|689.3|689.9|689.3|688.5|687.9|124
1655984400000|2022-06-23 11:40:00|689.7|689.1|691.2|690.6|691.5|690.9|689.7|689.1|217
1655984700000|2022-06-23 11:45:00|691.3|690.7|692.2|691.6|692.2|691.6|691.2|690.6|88
1655985000000|2022-06-23 11:50:00|692.1|691.5|690.3|689.7|692.3|691.7|690.3|689.7|166
1655985300000|2022-06-23 11:55:00|690.2|689.6|690.2|689.6|691.3|690.7|690.1|689.5|115
1655985600000|2022-06-23 12:00:00|690.1|689.5|689.8|689.2|691.2|690.6|689.8|689.2|208
1655985900000|2022-06-23 12:05:00|689.9|689.3|690|689.4|690.2|689.6|689.2|688.6|80
1655986200000|2022-06-23 12:10:00|689.7|689.1|690|689.4|690|689.4|688.8|688.2|319
1655986500000|2022-06-23 12:15:00|689.6|689|690.1|689.5|690.7|690.1|689.6|689|129
1655986800000|2022-06-23 12:20:00|690|689.4|690.7|690.1|690.7|690.1|689.7|689.1|329
1655987100000|2022-06-23 12:25:00|690.6|690|689.6|688.6|690.6|690|689|688.4|333
1655987400000|2022-06-23 12:30:00|689.4|688.8|688.9|688.3|691|690.4|688.7|688.1|688
1655987700000|2022-06-23 12:35:00|688.8|688.2|687.7|687.1|689|688.3|687.6|687|407
1655988000000|2022-06-23 12:40:00|687.5|686.9|688.6|688|688.7|688.1|686.6|686|577
1655991000000|2022-06-23 13:30:00|687.1|686.5|688.2|687.6|689.9|689.3|685.3|684.7|4476
1655991300000|2022-06-23 13:35:00|687.9|687.3|686.9|686.3|687.9|687.3|686.1|685.5|1865
1655991600000|2022-06-23 13:40:00|687|686.4|691.6|691|691.6|691|686.6|686|1684
1655991900000|2022-06-23 13:45:00|691.9|691.3|689.2|688.6|691.9|691.3|689.2|688.6|1893
1655992200000|2022-06-23 13:50:00|689.7|689.1|686.7|686.1|689.7|689.1|686.7|686.1|1027
1655992500000|2022-06-23 13:55:00|686.5|685.9|686.2|685.6|687.2|686.6|685.4|684.8|1391
1655992800000|2022-06-23 14:00:00|685.7|685.1|682.4|681.8|686.4|685.8|682.4|681.8|3463
1655993100000|2022-06-23 14:05:00|682.9|682.3|677.5|676.9|682.9|682.3|677.2|676.6|2751
1655993400000|2022-06-23 14:10:00|677.4|676.8|677.3|676.7|678.8|678.2|676.8|676.2|2001
1655993700000|2022-06-23 14:15:00|677|676.4|676.7|676.1|677|676.4|675|674.4|1762
1655994000000|2022-06-23 14:20:00|676.6|676|673|672.4|677.5|676.9|673|672.4|1140
1655994300000|2022-06-23 14:25:00|673.3|672.7|674.6|674|675|674.4|673|672.4|1670
1655994600000|2022-06-23 14:30:00|674.5|673.9|679.3|678.7|679.5|678.9|674.5|673.9|1218
1655994900000|2022-06-23 14:35:00|679|678.4|677.6|677|679|678.4|677|676.4|2240
1655995200000|2022-06-23 14:40:00|677.3|676.7|676.2|675.6|678.1|677.5|676.2|675.6|3401
1655995500000|2022-06-23 14:45:00|675.9|675.3|673.9|673.3|676|675.4|673.7|673.1|1299
1655995800000|2022-06-23 14:50:00|673.2|672.6|671.9|671.3|673.2|672.6|671.1|670.5|1810
1655996100000|2022-06-23 14:55:00|672.2|671.6|672.4|671.8|673.1|672.5|671.4|670.8|1744
1655996400000|2022-06-23 15:00:00|672.6|672|672.9|672.3|673.4|672.8|670.9|670.3|2351
1655996700000|2022-06-23 15:05:00|672.8|672.2|672.9|672.3|672.9|672.3|671.2|670.6|823
1655997000000|2022-06-23 15:10:00|672.7|672.1|671.6|671|674.1|673.5|671.6|671|922
1655997300000|2022-06-23 15:15:00|671.5|670.9|669.2|668.6|671.5|670.9|669.2|668.6|1708
1655997600000|2022-06-23 15:20:00|669.5|668.9|667.9|667.3|670|669.4|667.9|667.3|2596
1655997900000|2022-06-23 15:25:00|668.4|667.8|668|667.4|669|668.4|667.7|667.1|2664
1655998200000|2022-06-23 15:30:00|668.2|667.6|668.2|667.6|669.1|668.5|667.9|667.3|1845
1655998500000|2022-06-23 15:35:00|668.1|667.5|665.5|664.9|668.4|667.8|664.6|664|1883
1655998800000|2022-06-23 15:40:00|665.4|664.8|662.1|661.5|665.6|665|661.2|660.6|2082
1655999100000|2022-06-23 15:45:00|662|661.4|662.6|662|662.9|662.3|660.9|660.3|1605
1655999400000|2022-06-23 15:50:00|662.4|661.8|660.6|660|662.9|662.3|660.5|659.9|2435
1655999700000|2022-06-23 15:55:00|660.5|659.9|662.4|661.8|662.5|661.9|659.9|659.3|1760
1656000000000|2022-06-23 16:00:00|662.3|661.7|662.6|662|663.5|662.9|661.6|661|1392
1656000300000|2022-06-23 16:05:00|662.5|661.9|664.2|663.6|664.3|663.7|662|661.4|1311
1656000600000|2022-06-23 16:10:00|664.3|663.7|664.7|664.1|665.7|665.1|663.7|663.1|1062
1656000900000|2022-06-23 16:15:00|664.6|664|666.6|666|666.9|666.3|664|663.4|625
1656001200000|2022-06-23 16:20:00|666.5|665.9|669.2|668.6|669.2|668.6|666.2|665.6|905
1656001500000|2022-06-23 16:25:00|669|668.4|670.2|669.6|670.3|669.7|667.8|667.1|763
1656001800000|2022-06-23 16:30:00|670|669.4|671.2|670.6|672.4|671.8|669.9|669.3|1184
1656002100000|2022-06-23 16:35:00|671.4|670.8|669.5|668.9|673|672.4|669.2|668.6|901
1656002400000|2022-06-23 16:40:00|669.6|669|670.2|669.6|670.2|669.6|668.7|668.1|561
1656002700000|2022-06-23 16:45:00|670|669.4|669.7|669.1|670|669.4|668.3|667.7|626
1656003000000|2022-06-23 16:50:00|670|669.4|669.7|669.1|671|670.4|669.5|668.9|487
1656003300000|2022-06-23 16:55:00|669.5|668.9|668.7|668.1|669.5|668.9|668.5|667.9|337
1656003600000|2022-06-23 17:00:00|668.6|668|669.7|669.1|670.7|670.1|668.2|667.6|507
1656003900000|2022-06-23 17:05:00|670|669.4|669.5|668.9|670|669.4|668.3|667.7|666
1656004200000|2022-06-23 17:10:00|669.2|668.6|670.2|669.6|670.2|669.6|669.2|668.6|465
1656004500000|2022-06-23 17:15:00|670|669.4|669.2|668.6|670.2|669.6|668.8|668.2|456
1656004800000|2022-06-23 17:20:00|669.1|668.5|670.5|669.9|670.5|669.9|669.1|668.5|745
1656005100000|2022-06-23 17:25:00|670.3|669.7|671.8|671.2|672.6|672|670|669.4|834
1656005400000|2022-06-23 17:30:00|672.3|671.7|673.8|673.2|674.1|673.5|671.8|671.2|727
1656005700000|2022-06-23 17:35:00|673.6|673|675.4|674.8|675.7|675.1|673.3|672.7|978
1656006000000|2022-06-23 17:40:00|675.2|674.6|673.1|672.5|676.1|675.5|673.1|672.5|1117
1656006300000|2022-06-23 17:45:00|673.3|672.7|675.7|675.1|676|675.4|673.3|672.7|831
1656006600000|2022-06-23 17:50:00|675.8|675.2|673|672.4|675.8|675.2|673|672.4|1310
1656006900000|2022-06-23 17:55:00|673.1|672.5|673|672.4|674.4|673.8|672.8|672.2|1161
1656007200000|2022-06-23 18:00:00|672.9|672.3|674.8|674.2|675.6|675|671.8|671.2|1583
1656007500000|2022-06-23 18:05:00|674.6|674|674.3|673.7|675.6|675|673.5|672.9|1206
1656007800000|2022-06-23 18:10:00|674.5|673.9|670.1|669.5|674.8|674.2|669.8|669.2|2425
1656008100000|2022-06-23 18:15:00|670.3|669.7|670.7|670.1|671.2|670.6|668.7|668.1|2400
1656028800000|2022-06-24 00:00:00|670.1|669.5|671.2|670.6|671.8|671.2|669.2|668.6|1030
1656029100000|2022-06-24 00:05:00|671.3|670.7|672.1|671.5|672.1|671.5|671|670.4|114
1656029400000|2022-06-24 00:10:00|672|671.4|672|671.4|672.1|671.5|671.4|670.8|84
1656029700000|2022-06-24 00:15:00|672.1|671.5|672.2|671.6|672.6|672|671.7|671.1|32
1656030000000|2022-06-24 00:20:00|672.1|671.5|671.9|671.3|672.1|671.5|671.2|670.6|9
1656030300000|2022-06-24 00:25:00|671.7|671.1|671.3|670.7|671.7|671.1|670.8|670.2|42
1656030600000|2022-06-24 00:30:00|671.5|670.9|671.3|670.7|671.5|670.9|670.5|669.9|40
1656030900000|2022-06-24 00:35:00|671.1|670.5|671.2|670.6|671.3|670.7|670.8|670.2|163
1656031200000|2022-06-24 00:40:00|671|670.4|671|670.4|671.2|670.6|671|670.4|30
1656031500000|2022-06-24 00:45:00|671.1|670.5|671|670.4|671.2|670.6|670.8|670.2|57
1656031800000|2022-06-24 00:50:00|670.8|670.2|671|670.4|671|670.4|670.7|670.1|97
1656032100000|2022-06-24 00:55:00|670.9|670.3|670.5|669.9|671.1|670.5|670.5|669.9|94
1656032400000|2022-06-24 01:00:00|670.3|669.7|669.9|669.3|670.5|669.9|669.6|669|134
1656032700000|2022-06-24 01:05:00|669.8|669.2|669.3|668.7|669.8|669.2|668.9|668.3|107
1656033000000|2022-06-24 01:10:00|669.2|668.6|668.3|667.7|669.3|668.7|668.2|667.6|90
1656033300000|2022-06-24 01:15:00|668.4|667.8|667.9|667.3|668.6|668|667.9|667.3|26
1656033600000|2022-06-24 01:20:00|668.1|667.5|667.7|667.1|668.1|667.5|667.3|666.7|59
1656033900000|2022-06-24 01:25:00|667.6|667|667.4|666.8|668.3|667.7|667.3|666.7|167
1656034200000|2022-06-24 01:30:00|667.5|666.9|667.9|667.3|667.9|667.3|667.5|666.9|59
1656034500000|2022-06-24 01:35:00|667.8|667.2|667.3|666.7|668|667.4|667.1|666.5|297
1656034800000|2022-06-24 01:40:00|667.4|666.8|667.4|666.8|667.6|667|667.1|666.5|64
1656035100000|2022-06-24 01:45:00|667.5|666.9|667.2|666.6|667.5|666.9|667.1|666.5|48
1656035400000|2022-06-24 01:50:00|667.4|666.8|667.4|666.8|667.6|667|667.2|666.6|115
1656035700000|2022-06-24 01:55:00|667.3|666.7|667.3|666.7|667.6|667|667.2|666.6|71
1656036000000|2022-06-24 02:00:00|667.1|666.5|666.9|666.3|667.2|666.6|666.6|666|63
1656036300000|2022-06-24 02:05:00|667.1|666.5|667|666.4|667.1|666.5|666.9|666.3|17
1656036600000|2022-06-24 02:10:00|666.9|666.3|666.5|665.9|667|666.4|666.4|665.8|122
1656036900000|2022-06-24 02:15:00|666.6|666|666.6|666|666.7|666.1|666.5|665.9|26
1656037200000|2022-06-24 02:20:00|666.4|665.8|666.6|666|666.6|666|666.4|665.8|114
1656037500000|2022-06-24 02:25:00|666.4|665.8|666.8|666.2|666.9|666.3|666.4|665.8|74
1656037800000|2022-06-24 02:30:00|666.7|666.1|667.2|666.6|667.2|666.6|666.6|666|53
1656038100000|2022-06-24 02:35:00|667.3|666.7|666|665.4|667.3|666.7|665.9|665.3|335
1656038400000|2022-06-24 02:40:00|666.1|665.5|666.4|665.8|666.4|665.8|665.9|665.3|80
1656038700000|2022-06-24 02:45:00|666.2|665.6|665.5|664.9|666.4|665.8|665.5|664.9|43
1656039000000|2022-06-24 02:50:00|665.6|665|665.4|664.8|665.6|665|665.1|664.5|93
1656039300000|2022-06-24 02:55:00|665.3|664.7|665.2|664.6|665.4|664.8|665.1|664.5|48
1656039600000|2022-06-24 03:00:00|665.3|664.7|666.7|666.1|666.8|666.2|665.3|664.7|122
1656039900000|2022-06-24 03:05:00|666.6|666|667.1|666.5|667.1|666.5|666.6|666|98
1656040200000|2022-06-24 03:10:00|667|666.4|666.4|665.8|667|666.4|666.4|665.8|270
1656040500000|2022-06-24 03:15:00|666.5|665.9|666.5|665.9|666.5|665.9|666.3|665.7|71
1656040800000|2022-06-24 03:20:00|||||||||31
1656041100000|2022-06-24 03:25:00|666.4|665.8|666.5|665.9|666.5|665.9|666.4|665.8|63
1656041400000|2022-06-24 03:30:00|666.6|666|666.4|665.8|666.6|666|666.2|665.6|21
1656041700000|2022-06-24 03:35:00|666.2|665.6|666.4|665.8|666.5|665.9|666.2|665.6|111
1656042000000|2022-06-24 03:40:00|666.5|665.9|666.5|665.9|666.5|665.9|666.4|665.8|7
1656042300000|2022-06-24 03:45:00|666|665.4|666|665.4|666.2|665.6|666|665.4|44
1656042600000|2022-06-24 03:50:00|665.7|665.1|665.9|665.3|665.9|665.3|665.7|665.1|12
1656042900000|2022-06-24 03:55:00|666|665.4|666.7|666.1|666.7|666.1|666|665.4|78
1656043200000|2022-06-24 04:00:00|666.6|666|667.2|666.6|667.2|666.6|666.6|666|43
1656043500000|2022-06-24 04:05:00|||||||||34
1656043800000|2022-06-24 04:10:00|667.3|666.7|667.4|666.8|667.4|666.8|667.3|666.7|28
1656044100000|2022-06-24 04:15:00|667.7|667.1|667.9|667.3|667.9|667.3|667.5|666.9|113
1656044400000|2022-06-24 04:20:00|668.1|667.5|668.1|667.5|668.4|667.8|668|667.4|28
1656044700000|2022-06-24 04:25:00|667.9|667.3|668.3|667.7|668.4|667.8|667.9|667.3|72
1656045000000|2022-06-24 04:30:00|668.2|667.6|668.7|668.1|668.7|668.1|668.2|667.6|82
1656045300000|2022-06-24 04:35:00|668.6|668|668.6|668|668.7|668.1|668.4|667.8|9
1656045600000|2022-06-24 04:40:00|668.5|667.9|668.6|668|668.7|668.1|668.4|667.8|43
1656045900000|2022-06-24 04:45:00|668.4|667.8|668|667.4|668.4|667.8|667.9|667.3|18
1656046200000|2022-06-24 04:50:00|667.9|667.3|667.9|667.3|667.9|667.3|667.6|667|1
1656046500000|2022-06-24 04:55:00|667.6|667|667.6|667|667.8|667.2|667.5|666.9|13
1656046800000|2022-06-24 05:00:00|667.5|666.9|668|667.4|668.1|667.5|667.5|666.9|23
1656047100000|2022-06-24 05:05:00|668.1|667.5|668|667.4|668.1|667.5|667.9|667.3|63
1656047400000|2022-06-24 05:10:00|667.9|667.3|668.1|667.5|668.4|667.8|667.9|667.3|33
1656047700000|2022-06-24 05:15:00|668.2|667.6|668.8|668.2|669.1|668.5|668.2|667.6|100
1656048000000|2022-06-24 05:20:00|669.1|668.5|669.2|668.6|669.5|668.9|668.8|668.2|14
1656048300000|2022-06-24 05:25:00|669.1|668.5|669.2|668.6|669.2|668.6|669|668.4|0
1656048600000|2022-06-24 05:30:00|669.6|669|669.2|668.6|669.6|669|669|668.4|11
1656048900000|2022-06-24 05:35:00|669.1|668.5|669.2|668.6|669.2|668.6|668.8|668.2|6
1656049200000|2022-06-24 05:40:00|669.1|668.5|669.6|669|669.6|669|669.1|668.5|17
1656049500000|2022-06-24 05:45:00|669.5|668.9|669.8|669.2|670.1|669.5|669.3|668.7|70
1656049800000|2022-06-24 05:50:00|670.1|669.5|669.6|669|670.1|669.5|669.6|669|19
1656050100000|2022-06-24 05:55:00|669.4|668.8|669.2|668.6|669.4|668.8|669.1|668.5|22
1656050400000|2022-06-24 06:00:00|669.1|668.5|668.6|668|669.2|668.6|668.5|667.9|36
1656050700000|2022-06-24 06:05:00|668.5|667.9|668.3|667.7|668.6|668|668.3|667.7|2
1656051000000|2022-06-24 06:10:00|668.2|667.6|668|667.4|668.6|668|668|667.4|13
1656051300000|2022-06-24 06:15:00|668.1|667.5|667.1|666.5|668.1|667.5|667.1|666.5|114
1656051600000|2022-06-24 06:20:00|667.2|666.6|667.4|666.8|667.5|666.9|667|666.4|36
1656051900000|2022-06-24 06:25:00|667.2|666.6|667|666.4|667.5|666.9|667|666.4|8
1656052200000|2022-06-24 06:30:00|666.9|666.3|666.3|665.7|666.9|666.3|665.9|665.3|20
1656052500000|2022-06-24 06:35:00|666.4|665.8|668.3|667.7|668.5|667.9|666.3|665.7|19
1656052800000|2022-06-24 06:40:00|668.2|667.6|668.2|667.6|668.3|667.7|667.6|667|12
1656053100000|2022-06-24 06:45:00|668.3|667.7|668.6|668|668.6|668|668.2|667.6|17
1656053400000|2022-06-24 06:50:00|668.4|667.8|668.1|667.5|668.4|667.8|667.8|667.2|1
1656053700000|2022-06-24 06:55:00|667.9|667.3|668.3|667.7|668.3|667.7|667.8|667.2|27
1656054000000|2022-06-24 07:00:00|668.2|667.6|667.4|666.8|668.5|667.9|667|666.4|31
1656054300000|2022-06-24 07:05:00|667.7|667.1|668|667.4|668|667.4|667.2|666.6|2
1656054600000|2022-06-24 07:10:00|667.9|667.3|667|666.4|668|667.4|667|666.4|24
1656054900000|2022-06-24 07:15:00|667.2|666.6|666.7|666.1|667.2|666.6|666.1|665.5|132
1656055200000|2022-06-24 07:20:00|666.6|666|665.2|664.6|666.7|666.1|665.1|664.5|164
1656055500000|2022-06-24 07:25:00|665.1|664.5|666.4|665.8|666.4|665.8|665.1|664.5|56
1656055800000|2022-06-24 07:30:00|666.3|665.7|667|666.4|667.5|666.9|666.3|665.7|69
1656056100000|2022-06-24 07:35:00|667.3|666.7|666.7|666.1|667.3|666.7|666.7|666.1|60
1656056400000|2022-06-24 07:40:00|666.5|665.9|666.6|666|666.6|666|666.1|665.5|110
1656056700000|2022-06-24 07:45:00|666.5|665.9|666.1|665.5|666.7|666.1|666.1|665.5|62
1656057000000|2022-06-24 07:50:00|666.2|665.6|666.7|666.1|666.8|666.2|666.2|665.6|68
1656057300000|2022-06-24 07:55:00|666.6|666|667.3|666.7|667.3|666.7|666.3|665.7|114
1656057600000|2022-06-24 08:00:00|667.4|666.8|666.5|665.9|667.7|667.1|666.5|665.9|98
1656057900000|2022-06-24 08:05:00|666.4|665.8|666.5|665.9|666.7|666.1|665.8|665.2|94
1656058200000|2022-06-24 08:10:00|666.4|665.8|666.7|666.1|667|666.4|666.4|665.8|70
1656058500000|2022-06-24 08:15:00|667|666.4|667.4|666.8|667.4|666.8|666.7|666.1|73
1656058800000|2022-06-24 08:20:00|667.3|666.7|667.4|666.8|667.5|666.9|667|666.4|29
1656059100000|2022-06-24 08:25:00|667.3|666.7|667.5|666.9|667.5|666.9|667.1|666.3|21
1656059400000|2022-06-24 08:30:00|667.6|667|668.6|668|668.9|668.3|667.6|667|66
1656059700000|2022-06-24 08:35:00|668.7|668.1|669|668.4|669|668.4|668.2|667.6|129
1656060000000|2022-06-24 08:40:00|669.1|668.5|669|668.4|669.1|668.5|669|668.4|22
1656060300000|2022-06-24 08:45:00|668.5|667.9|669.6|669|669.6|669|668.2|667.6|163
1656060600000|2022-06-24 08:50:00|669.5|668.9|669.9|669.3|670|669.4|669.3|668.7|69
1656060900000|2022-06-24 08:55:00|670|669.4|671.1|670.5|671.2|670.6|669.9|669.3|229
1656061200000|2022-06-24 09:00:00|671|670.4|671.8|671.2|671.9|671.3|670.5|669.9|96
1656061500000|2022-06-24 09:05:00|671.7|671.1|671.9|671.3|671.9|671.3|671.1|670.5|165
1656061800000|2022-06-24 09:10:00|671.8|671.2|672.7|672.1|672.9|672.3|671.7|671.1|153
1656062100000|2022-06-24 09:15:00|672.8|672.2|672.2|671.6|672.8|672.2|672.2|671.6|53
1656062400000|2022-06-24 09:20:00|672.3|671.7|672.3|671.7|672.5|671.9|671.7|671|124
1656062700000|2022-06-24 09:25:00|672.2|671.6|672.9|672.3|672.9|672.3|672.1|671.5|218
1656063000000|2022-06-24 09:30:00|672.8|672.2|672.2|671.6|672.9|672.3|672.2|671.6|62
1656063300000|2022-06-24 09:35:00|672.4|671.8|672.4|671.8|672.7|672.1|672.2|671.6|77
1656063600000|2022-06-24 09:40:00|672.3|671.7|673.5|672.9|673.9|673.3|672.3|671.7|159
1656063900000|2022-06-24 09:45:00|673.4|672.8|673.9|673.3|674|673.4|672.7|672.1|130
1656064200000|2022-06-24 09:50:00|673.8|673.2|673.3|672.7|673.9|673.3|672.9|672.3|37
1656064500000|2022-06-24 09:55:00|673|672.4|673.4|672.8|673.4|672.8|672.5|671.9|57
1656064800000|2022-06-24 10:00:00|673.5|672.9|672.5|671.9|673.8|673.2|672.5|671.9|34
1656065100000|2022-06-24 10:05:00|672.6|672|673.5|672.9|673.5|672.9|672.4|671.8|9
1656065400000|2022-06-24 10:10:00|673.6|673|675.1|674.5|675.4|674.8|673.4|672.8|96
1656065700000|2022-06-24 10:15:00|674.9|674.3|675.4|674.8|675.9|675.3|674.9|674.3|40
1656066000000|2022-06-24 10:20:00|675.2|674.6|675.8|675.2|675.9|675.3|675.1|674.5|30
1656066300000|2022-06-24 10:25:00|676|675.4|676.1|675.5|676.3|675.7|675.8|675.2|57
1656066600000|2022-06-24 10:30:00|675.8|675.2|675.2|674.6|676.1|675.5|675.1|674.5|77
1656066900000|2022-06-24 10:35:00|675.1|674.5|676|675.4|676|675.4|674.9|674.3|28
1656067200000|2022-06-24 10:40:00|675.8|675.2|676.3|675.7|676.6|676|675.8|675.2|120
1656067500000|2022-06-24 10:45:00|676.8|676.2|676.8|676.2|676.8|676.2|676.1|675.5|132
1656067800000|2022-06-24 10:50:00|677|676.4|676.9|676.3|677.7|677.1|676.6|676|129
1656068100000|2022-06-24 10:55:00|676.7|676.1|675.7|675.1|676.7|676.1|675.5|674.9|45
1656068400000|2022-06-24 11:00:00|675.6|675|676.3|675.7|676.3|675.7|675.6|675|104
1656068700000|2022-06-24 11:05:00|676.5|675.9|677.5|676.9|677.6|677|676|675.4|102
1656069000000|2022-06-24 11:10:00|677.4|676.8|678.1|677.5|678.1|677.5|677.4|676.8|163
1656069300000|2022-06-24 11:15:00|677.9|677.3|676.5|675.9|678.1|677.5|676.4|675.8|192
1656069600000|2022-06-24 11:20:00|676.4|675.8|675.8|675.2|676.6|676|675.7|675.1|113
1656069900000|2022-06-24 11:25:00|676.2|675.6|677.3|676.7|677.6|677|676|675.4|348
1656070200000|2022-06-24 11:30:00|677.4|676.8|677.8|677.2|678.2|677.6|676.9|676.3|227
1656070500000|2022-06-24 11:35:00|677.6|677|678|677.4|678.4|677.8|677.4|676.8|241
1656070800000|2022-06-24 11:40:00|677.9|677.3|679.3|678.7|679.6|679|677.8|677.2|375
1656071100000|2022-06-24 11:45:00|679.2|678.6|679.6|679|679.7|679.1|679.1|678.5|90
1656071400000|2022-06-24 11:50:00|679.5|678.9|680.6|680|681|680.4|679.5|678.9|106
1656071700000|2022-06-24 11:55:00|680.7|680.1|682.2|681.6|682.5|681.9|680.7|680.1|259
1656072000000|2022-06-24 12:00:00|682.1|681.5|682.2|681.6|682.4|681.8|681.6|681|114
1656072300000|2022-06-24 12:05:00|682.4|681.8|683.8|683.2|684.3|683.7|682.2|681.6|265
1656072600000|2022-06-24 12:10:00|683.9|683.3|683.6|683|685.4|684.8|683.6|683|285
1656072900000|2022-06-24 12:15:00|683.5|682.9|684.7|684.1|684.7|684.1|683.5|682.9|276
1656073200000|2022-06-24 12:20:00|684.6|684|682.7|682.1|684.6|684|682.5|681.9|212
1656073500000|2022-06-24 12:25:00|682.5|681.9|682.8|682.2|684.2|683.6|682.5|681.9|249
1656073800000|2022-06-24 12:30:00|682.7|682.1|682.4|681.8|683.8|683.2|682.4|681.6|183
1656074100000|2022-06-24 12:35:00|682.7|682.1|681.9|681.3|682.9|682.3|680.8|680.2|161
1656074400000|2022-06-24 12:40:00|682.1|681.5|683.1|682.5|683.4|682.8|681.9|681.3|174
1656077400000|2022-06-24 13:30:00|682.7|682.1|677|676.4|682.8|682.2|677|676.4|2605
1656077700000|2022-06-24 13:35:00|676.9|676.3|679.8|679.2|680|679.4|676.3|675.7|1341
1656078000000|2022-06-24 13:40:00|680|679.4|682.8|682.2|683|682.4|679.5|678.9|1112
1656078300000|2022-06-24 13:45:00|682.9|682.3|683|682.4|683.5|682.9|681.5|680.9|616
1656078600000|2022-06-24 13:50:00|682.9|682.3|679.7|679.1|683|682.4|679.7|679.1|1177
1656078900000|2022-06-24 13:55:00|679.9|679.3|678.5|677.9|680.5|679.9|677.8|677.2|761
1656079200000|2022-06-24 14:00:00|678.8|678.2|677.8|677.2|680.3|679.7|677.6|677|798
1656079500000|2022-06-24 14:05:00|677.5|676.9|677.5|676.9|678.2|677.6|676.5|675.9|686
1656079800000|2022-06-24 14:10:00|677.2|676.6|679|678.4|679|678.4|677|676.4|586
1656080100000|2022-06-24 14:15:00|678.7|678.1|679.5|678.9|679.7|679.1|678.2|677.6|510
1656080400000|2022-06-24 14:20:00|679.7|679.1|681.4|680.8|681.4|680.8|678.7|678.1|915
1656080700000|2022-06-24 14:25:00|681.3|680.7|680.9|680.3|681.9|681.3|680.6|680|641
1656081000000|2022-06-24 14:30:00|680.6|680|681.4|680.8|681.6|681|680.6|680|730
1656081300000|2022-06-24 14:35:00|681.6|681|681.6|681|682.4|681.8|681.4|680.8|854
1656081600000|2022-06-24 14:40:00|681.3|680.7|682.3|681.7|682.4|681.8|681.1|680.5|434
1656081900000|2022-06-24 14:45:00|682.4|681.8|682.2|681.6|682.6|682|681.7|681.1|901
1656082200000|2022-06-24 14:50:00|682|681.4|681.8|681.2|682.4|681.8|681.2|680.6|672
1656082500000|2022-06-24 14:55:00|681.9|681.3|683.8|683.2|683.9|683.3|681.4|680.8|1367
1656082800000|2022-06-24 15:00:00|683.9|683.3|683.3|682.7|684.2|683.6|682.9|682.3|687
1656083100000|2022-06-24 15:05:00|683.4|682.8|683.4|682.8|683.6|683|682.9|682.3|581
1656083400000|2022-06-24 15:10:00|683.6|683|683.7|683.1|683.9|683.3|683.1|682.5|432
1656083700000|2022-06-24 15:15:00|683.8|683.2|684.9|684.3|685.2|684.6|683.8|683.2|801
1656084000000|2022-06-24 15:20:00|684.8|684.2|683.9|683.3|684.9|684.3|683.9|683.3|574
1656084300000|2022-06-24 15:25:00|684.2|683.6|683.9|683.3|684.7|684.1|683.7|683.1|290
1656084600000|2022-06-24 15:30:00|684|683.4|684.9|684.3|685.7|685.1|683.9|683.3|476
1656084900000|2022-06-24 15:35:00|684.7|684.1|685.1|684.5|685.9|685.3|684.7|684.1|480
1656085200000|2022-06-24 15:40:00|684.9|684.3|685.9|685.3|686.7|686.1|684.9|684.3|678
1656085500000|2022-06-24 15:45:00|685.7|685.1|685.9|685.3|686.2|685.6|685.1|684.5|605
1656085800000|2022-06-24 15:50:00|686.1|685.5|685.2|684.6|686.4|685.8|684.9|684.3|371
1656086100000|2022-06-24 15:55:00|685.4|684.8|685.5|684.9|686.4|685.8|685.2|684.6|805
1656086400000|2022-06-24 16:00:00|685.2|684.6|685.2|684.6|686.5|685.9|684.5|683.9|1086
1656086700000|2022-06-24 16:05:00|685.3|684.7|687|686.4|687.7|687.1|685.3|684.7|730
1656087000000|2022-06-24 16:10:00|686.7|686.1|685.7|685.1|687.5|686.9|685.5|684.9|467
1656087300000|2022-06-24 16:15:00|685.5|684.9|686|685.4|686.8|686.2|685.5|684.9|317
1656087600000|2022-06-24 16:20:00|685.7|685.1|683.8|683.2|685.7|685.1|682.7|682.1|628
1656087900000|2022-06-24 16:25:00|684|683.4|683.5|682.9|684|683.4|683|682.4|301
1656088200000|2022-06-24 16:30:00|683.6|683|683.4|682.8|684.3|683.7|683|682.4|760
1656088500000|2022-06-24 16:35:00|683.3|682.7|683.7|683.1|684.1|683.5|682.8|682.2|625
1656088800000|2022-06-24 16:40:00|683.6|683|683.6|683|684.1|683.5|682.8|682.2|328
1656089100000|2022-06-24 16:45:00|683.4|682.8|684.5|683.9|684.5|683.9|683.3|682.7|431
1656089400000|2022-06-24 16:50:00|684.8|684.2|685.6|685|685.8|685.2|684.8|684.2|612
1656089700000|2022-06-24 16:55:00|685.4|684.8|686.3|685.7|687|686.4|685.4|684.8|565
1656090000000|2022-06-24 17:00:00|686|685.4|685.2|684.6|686|685.4|684.7|684.1|500
1656090300000|2022-06-24 17:05:00|685.5|684.9|685|684.4|685.7|685.1|684.9|684.3|489
1656090600000|2022-06-24 17:10:00|685.2|684.6|686.3|685.7|687|686.4|685.1|684.5|603
1656090900000|2022-06-24 17:15:00|686.4|685.8|686.4|685.8|686.6|686|685.4|684.8|539
1656091200000|2022-06-24 17:20:00|686.6|686|686.6|686|686.9|686.3|686.1|685.5|439
1656091500000|2022-06-24 17:25:00|686.8|686.2|684.9|684.3|686.8|686.2|684.6|684|769
1656091800000|2022-06-24 17:30:00|685.1|684.5|685.3|684.7|685.3|684.7|684.6|684|1164
1656092100000|2022-06-24 17:35:00|685.6|685|685.6|685|685.7|685.1|685.1|684.5|648
1656092400000|2022-06-24 17:40:00|685.4|684.8|685.8|685.2|685.8|685.2|684.8|684.2|958
1656092700000|2022-06-24 17:45:00|686|685.4|686.5|685.9|686.8|686.2|685.8|685.2|928
1656093000000|2022-06-24 17:50:00|686.4|685.8|686.3|685.7|686.8|686.2|686.3|685.7|720
1656093300000|2022-06-24 17:55:00|686.5|685.9|685.5|684.9|686.5|685.9|684.8|684.2|1062
1656093600000|2022-06-24 18:00:00|685.6|685|684.7|684.1|686.6|686|684.7|684.1|1197
1656093900000|2022-06-24 18:05:00|685|684.4|685.2|684.6|685.2|684.6|683.5|682.9|1618
1656094200000|2022-06-24 18:10:00|685.4|684.8|685.6|685|686.1|685.5|683.6|683|6377
1656094500000|2022-06-24 18:15:00|685.7|685.1|685.2|684.6|686.1|685.5|684.6|684|3179
1656288000000|2022-06-27 00:00:00|668.3|667.7|663.5|662.9|668.9|668.2|662.4|661.8|1664
1656288300000|2022-06-27 00:05:00|663.7|663.1|663.3|662.7|663.9|663.2|661.8|661.2|1116
1656288600000|2022-06-27 00:10:00|663.4|662.8|664.3|663.7|664.7|664.1|663.2|662.6|1278
1656288900000|2022-06-27 00:15:00|664.4|663.8|663.9|663.3|664.8|664.2|663.7|663.1|207
1656289200000|2022-06-27 00:20:00|664|663.4|663.8|663.2|664|663.4|662.4|661.8|138
1656289500000|2022-06-27 00:25:00|663.7|663.1|663.5|662.9|664.2|663.6|663.4|662.8|91
1656289800000|2022-06-27 00:30:00|663.4|662.8|663.2|662.6|664.2|663.6|663.2|662.6|95
1656290100000|2022-06-27 00:35:00|663|662.4|665.2|664.6|665.2|664.6|663|662.4|309
1656290400000|2022-06-27 00:40:00|665|664.4|664.5|663.9|665|664.4|664.5|663.9|54
1656290700000|2022-06-27 00:45:00|664.4|663.8|664.9|664.3|665.2|664.6|664.4|663.8|98
1656291000000|2022-06-27 00:50:00|665|664.4|664.7|664.1|665|664.4|664.4|663.8|50
1656291300000|2022-06-27 00:55:00|664.4|663.8|664.8|664.2|664.8|664.2|664.4|663.8|34
1656291600000|2022-06-27 01:00:00|664.9|664.3|665.7|665.1|665.7|665.1|664.7|664.1|50
1656291900000|2022-06-27 01:05:00|665.8|665.2|667.4|666.8|667.4|666.8|665.7|665.1|89
1656292200000|2022-06-27 01:10:00|667.3|666.7|666.8|666.2|667.4|666.8|666.5|665.9|58
1656292500000|2022-06-27 01:15:00|667|666.4|666.9|666.3|667.2|666.6|666.9|666.3|14
1656292800000|2022-06-27 01:20:00|667|666.4|667.4|666.8|667.4|666.8|666.8|666.2|9
1656293100000|2022-06-27 01:25:00|667.2|666.6|667.5|666.9|667.7|667.1|667.2|666.6|182
1656293400000|2022-06-27 01:30:00|667.7|667.1|667.7|667.1|667.9|667.3|667.3|666.7|72
1656293700000|2022-06-27 01:35:00|667.5|666.9|667.2|666.6|667.7|667.1|667|666.4|74
1656294000000|2022-06-27 01:40:00|667.3|666.7|666.9|666.3|667.4|666.8|666.8|666.2|24
1656294300000|2022-06-27 01:45:00|666.8|666.2|666.7|666.1|666.8|666.2|666.4|665.8|33
1656294600000|2022-06-27 01:50:00|666.8|666.2|667.2|666.6|667.2|666.6|666.7|666.1|15
1656294900000|2022-06-27 01:55:00|667.3|666.7|667.7|667.1|667.9|667.3|667.2|666.6|62
1656295200000|2022-06-27 02:00:00|667.5|666.9|667.4|666.8|667.7|667.1|667.4|666.8|35
1656295500000|2022-06-27 02:05:00|667.2|666.6|667.2|666.6|667.3|666.7|666.9|666.3|18
1656295800000|2022-06-27 02:10:00|667.3|666.7|666.7|666.1|667.3|666.7|666.7|666.1|53
1656296100000|2022-06-27 02:15:00|666.8|666.2|666.8|666.2|666.9|666.3|666.5|665.9|85
1656296400000|2022-06-27 02:20:00|666.9|666.3|666.7|666.1|666.9|666.3|666.7|666.1|20
1656296700000|2022-06-27 02:25:00|666.8|666.2|666.7|666.1|666.8|666.2|666.4|665.8|31
1656297000000|2022-06-27 02:30:00|666.8|666.2|667.4|666.8|667.7|667.1|666.7|666.1|41
1656297300000|2022-06-27 02:35:00|667.2|666.6|667.3|666.7|667.4|666.8|667.2|666.6|37
1656297600000|2022-06-27 02:40:00|667.2|666.6|667.4|666.8|667.5|666.9|667.2|666.6|4
1656297900000|2022-06-27 02:45:00|667.3|666.7|667.3|666.7|667.3|666.7|667.3|666.7|19
1656298200000|2022-06-27 02:50:00|667.2|666.6|667.4|666.8|667.5|666.9|667.2|666.6|28
1656298500000|2022-06-27 02:55:00|667.7|667.1|666.9|666.3|667.7|667.1|666.8|666.2|123
1656298800000|2022-06-27 03:00:00|666.8|666.2|666.9|666.3|666.9|666.3|666.7|666.1|12
1656299100000|2022-06-27 03:05:00|666.8|666.2|667.2|666.6|667.2|666.6|666.7|666.1|49
1656299400000|2022-06-27 03:10:00|667|666.4|667.2|666.6|667.4|666.8|667|666.4|17
1656299700000|2022-06-27 03:15:00|667|666.4|667|666.4|667.2|666.6|667|666.4|10
1656300000000|2022-06-27 03:20:00|667.2|666.6|667.2|666.6|667.7|667.1|667|666.4|98
1656300300000|2022-06-27 03:25:00|667|666.4|667|666.4|667|666.4|666.7|666.1|43
1656300600000|2022-06-27 03:30:00|667.2|666.6|666.9|666.3|667.2|666.6|666.9|666.3|4
1656300900000|2022-06-27 03:35:00|||||||||19
1656301200000|2022-06-27 03:40:00|667.2|666.6|667.3|666.7|667.3|666.7|667.2|666.6|12
1656301500000|2022-06-27 03:45:00|667.2|666.6|667|666.4|667.2|666.6|667|666.4|8
1656301800000|2022-06-27 03:50:00|666.9|666.3|666.7|666.1|666.9|666.3|666.7|666.1|19
1656302100000|2022-06-27 03:55:00|666.5|665.9|666.5|665.9|666.5|665.9|666.4|665.8|5
1656302400000|2022-06-27 04:00:00|666.6|666|666.5|665.9|666.6|666|666.5|665.9|3
1656302700000|2022-06-27 04:05:00|666.6|666|666.5|665.9|666.6|666|666.5|665.9|7
1656303000000|2022-06-27 04:10:00|666.6|666|667.6|667|667.6|667|666.4|665.8|253
1656303300000|2022-06-27 04:15:00|667.4|666.8|667.1|666.5|667.4|666.8|667.1|666.5|14
1656303600000|2022-06-27 04:20:00|667|666.4|667.3|666.7|667.3|666.7|667|666.4|27
1656303900000|2022-06-27 04:25:00|667.1|666.5|667.4|666.8|667.4|666.8|667.1|666.5|8
1656304200000|2022-06-27 04:30:00|667.3|666.7|667.5|666.9|667.8|667.2|667.3|666.7|41
1656304500000|2022-06-27 04:35:00|667.4|666.8|667.5|666.9|667.5|666.9|667.1|666.5|25
1656304800000|2022-06-27 04:40:00|667.6|667|667.5|666.9|667.6|667|667.5|666.9|8
1656305100000|2022-06-27 04:45:00|667.4|666.8|667.4|666.8|667.4|666.8|667.4|666.8|2
1656305400000|2022-06-27 04:50:00|667.5|666.9|667.5|666.9|667.6|667|667.5|666.9|6
1656305700000|2022-06-27 04:55:00|667.4|666.8|667.6|667|667.6|667|667.4|666.8|3
1656306000000|2022-06-27 05:00:00|667.5|666.9|667.6|667|667.6|667|667.5|666.9|2
1656306300000|2022-06-27 05:05:00|667.8|667.2|667.5|666.9|667.8|667.2|667.5|666.9|6
1656306600000|2022-06-27 05:10:00|667.6|667|667.5|666.9|667.6|667|667.5|666.9|4
1656306900000|2022-06-27 05:15:00|667.4|666.8|667|666.4|667.4|666.8|666.9|666.3|46
1656307200000|2022-06-27 05:20:00|667.1|666.5|667.5|666.9|667.6|667|667.1|666.5|9
1656307500000|2022-06-27 05:25:00|667.6|667|667.6|667|667.6|667|667.3|666.7|6
1656307800000|2022-06-27 05:30:00|667.5|666.9|666.9|666.3|667.5|666.9|666.9|666.3|8
1656308100000|2022-06-27 05:35:00|667|666.4|667.5|666.9|667.5|666.9|667|666.4|12
1656308400000|2022-06-27 05:40:00|667.6|667|667.5|666.9|667.6|667|667.4|666.8|4
1656308700000|2022-06-27 05:45:00|667.4|666.8|667.9|667.3|667.9|667.3|667.4|666.8|15
1656309000000|2022-06-27 05:50:00|668.1|667.5|668.3|667.7|668.5|667.9|668|667.4|25
1656309300000|2022-06-27 05:55:00|668.1|667.5|668|667.4|668.1|667.5|667.8|667.2|10
1656309600000|2022-06-27 06:00:00|667.9|667.3|667.5|666.9|668.1|667.5|667.5|666.9|23
1656309900000|2022-06-27 06:05:00|667.4|666.8|667.8|667.2|667.8|667.2|667.4|666.8|6
1656310200000|2022-06-27 06:10:00|667.9|667.3|667.8|667.2|668|667.4|667.8|667.2|9
1656310500000|2022-06-27 06:15:00|667.5|666.9|668.1|667.5|668.4|667.8|667.5|666.9|61
1656310800000|2022-06-27 06:20:00|668|667.4|668.1|667.5|668.3|667.7|667.5|666.9|11
1656311100000|2022-06-27 06:25:00|668|667.4|667.8|667.2|668|667.4|667.5|666.9|14
1656311400000|2022-06-27 06:30:00|667.9|667.3|668.1|667.5|668.3|667.7|667.8|667.2|29
1656311700000|2022-06-27 06:35:00|668|667.4|668.3|667.7|668.4|667.8|668|667.4|8
1656312000000|2022-06-27 06:40:00|668.4|667.8|669.8|669.2|670.1|669.5|668|667.4|87
1656312300000|2022-06-27 06:45:00|669.6|669|669.1|668.5|669.6|669|669|668.4|24
1656312600000|2022-06-27 06:50:00|669|668.4|668.1|667.5|669|668.4|667.9|667.3|37
1656312900000|2022-06-27 06:55:00|668|667.4|668.3|667.7|668.3|667.7|668|667.4|11
1656313200000|2022-06-27 07:00:00|668.1|667.5|666.8|666.2|668.1|667.5|666.8|666.2|60
1656313500000|2022-06-27 07:05:00|666.9|666.3|666.5|665.9|667|666.4|666.1|665.5|59
1656313800000|2022-06-27 07:10:00|666.6|666|666.6|666|666.8|666.2|666.1|665.5|50
1656314100000|2022-06-27 07:15:00|666.8|666.2|666.5|665.9|667.3|666.7|666.4|665.8|23
1656314400000|2022-06-27 07:20:00|666.6|666|666.6|666|666.6|666|666.3|665.7|8
1656314700000|2022-06-27 07:25:00|666.5|665.9|667.4|666.8|667.4|666.8|666.5|665.9|48
1656315000000|2022-06-27 07:30:00|667.3|666.7|667|666.4|667.4|666.8|666.9|666.3|21
1656315300000|2022-06-27 07:35:00|666.9|666.3|666.3|665.7|666.9|666.3|666|665.4|10
1656315600000|2022-06-27 07:40:00|666.4|665.8|666.2|665.6|666.5|665.9|665.9|665.3|28
1656315900000|2022-06-27 07:45:00|666|665.4|666.9|666.3|667|666.4|665.9|665.3|35
1656316200000|2022-06-27 07:50:00|666.6|666|667.5|666.9|667.5|666.9|666|665.4|249
1656316500000|2022-06-27 07:55:00|667.4|666.8|667.9|667.3|667.9|667.3|667.2|666.6|61
1656316800000|2022-06-27 08:00:00|668.1|667.5|667.5|666.9|668.1|667.5|667.5|666.9|77
1656317100000|2022-06-27 08:05:00|667.6|667|667.4|666.8|667.9|667.3|667.4|666.8|13
1656317400000|2022-06-27 08:10:00|667.5|666.9|667.6|667|667.6|667|667.4|666.8|1
1656317700000|2022-06-27 08:15:00|667.9|667.3|668.1|667.5|668.1|667.5|667.7|667.1|44
1656318000000|2022-06-27 08:20:00|668.4|667.8|669.1|668.5|669.2|668.6|668.4|667.8|59
1656318300000|2022-06-27 08:25:00|669.2|668.6|669.6|669|669.6|669|669.1|668.5|80
1656318600000|2022-06-27 08:30:00|669.4|668.8|670|669.4|670|669.4|669.4|668.8|128
1656318900000|2022-06-27 08:35:00|669.7|669.1|669.7|669.1|670|669.4|669.7|669.1|13
1656319200000|2022-06-27 08:40:00|669.5|668.9|669.4|668.8|669.6|669|669.1|668.5|125
1656319500000|2022-06-27 08:45:00|669.5|668.9|670.5|669.9|670.5|669.9|669.5|668.9|96
1656319800000|2022-06-27 08:50:00|670.4|669.8|669.1|668.5|670.6|670|669|668.4|80
1656320100000|2022-06-27 08:55:00|669.2|668.6|669.5|668.9|669.7|669.1|669.2|668.6|40
1656320400000|2022-06-27 09:00:00|669.6|669|669.2|668.6|670|669.4|668.9|668.3|65
1656320700000|2022-06-27 09:05:00|669.1|668.5|668.1|667.5|669.1|668.5|667.9|667.3|58
1656321000000|2022-06-27 09:10:00|668.4|667.8|668.6|668|668.6|668|667.9|667.3|52
1656321300000|2022-06-27 09:15:00|668.2|667.6|668.5|667.9|668.9|668.3|668.1|667.5|32
1656321600000|2022-06-27 09:20:00|668.4|667.8|669.6|669|669.6|669|667.9|667.3|24
1656321900000|2022-06-27 09:25:00|669.5|668.9|670.2|669.6|670.6|670|669.5|668.9|24
1656322200000|2022-06-27 09:30:00|670.4|669.8|670.9|670.3|671.1|670.5|670.1|669.5|86
1656322500000|2022-06-27 09:35:00|670.6|670|671.2|670.6|671.2|670.6|670.5|669.9|23
1656322800000|2022-06-27 09:40:00|671.1|670.5|671.2|670.6|671.6|671|671|670.4|184
1656323100000|2022-06-27 09:45:00|671.1|670.5|671.6|671|671.6|671|671.1|670.5|25
1656323400000|2022-06-27 09:50:00|671.5|670.9|671.7|671.1|671.9|671.3|670.7|670.1|47
1656323700000|2022-06-27 09:55:00|671.6|671|670.9|670.3|671.7|671.1|670.7|670.1|12
1656324000000|2022-06-27 10:00:00|670.7|670.1|670|669.4|670.7|670.1|670|669.4|41
1656324300000|2022-06-27 10:05:00|670.1|669.5|669.9|669.3|670.1|669.5|669.9|669.3|5
1656324600000|2022-06-27 10:10:00|669.7|669.1|669.1|668.5|669.9|669.3|669.1|668.5|6
1656324900000|2022-06-27 10:15:00|669|668.4|669.2|668.6|669.2|668.6|668.4|667.8|36
1656325200000|2022-06-27 10:20:00|669|668.4|668.6|668|669.2|668.6|668.4|667.8|26
1656325500000|2022-06-27 10:25:00|669|668.4|669|668.4|669.1|668.5|668.7|668.1|17
1656325800000|2022-06-27 10:30:00|669.4|668.8|670.1|669.5|670.2|669.6|669.4|668.8|11
1656326100000|2022-06-27 10:35:00|670|669.4|670.1|669.5|670.1|669.5|669.7|669.1|4
1656326400000|2022-06-27 10:40:00|670|669.4|670|669.4|670.1|669.5|669.6|669|8
1656326700000|2022-06-27 10:45:00|669.7|669.1|670|669.4|670|669.4|669.6|669|25
1656327000000|2022-06-27 10:50:00|669.9|669.3|670.1|669.5|670.4|669.8|669.6|669|18
1656327300000|2022-06-27 10:55:00|670|669.4|669.4|668.8|670.3|669.7|669.1|668.5|64
1656327600000|2022-06-27 11:00:00|669.2|668.6|668.9|668.3|669.5|668.9|668.9|668.3|70
1656327900000|2022-06-27 11:05:00|669.1|668.5|669.7|669.1|669.7|669.1|668.6|668|30
1656328200000|2022-06-27 11:10:00|669.5|668.9|669.5|668.9|669.7|669.1|669.2|668.6|42
1656328500000|2022-06-27 11:15:00|669.6|669|669.5|668.9|669.9|669.3|669.1|668.5|45
1656328800000|2022-06-27 11:20:00|669.4|668.8|668.9|668.3|669.6|669|668.9|668.3|74
1656329100000|2022-06-27 11:25:00|668.7|668.1|668.6|668|669.1|668.5|668.1|667.5|41
1656329400000|2022-06-27 11:30:00|668.9|668.3|669.6|669|669.8|669.2|668.7|668.1|52
1656329700000|2022-06-27 11:35:00|669.4|668.8|670.5|669.9|670.6|670|669.3|668.7|63
1656330000000|2022-06-27 11:40:00|670.6|670|671.6|671|672.1|671.5|670.6|670|165
1656330300000|2022-06-27 11:45:00|671.2|670.6|671.2|670.6|671.3|670.7|671|670.4|79
1656330600000|2022-06-27 11:50:00|671.3|670.7|670.2|669.6|671.3|670.7|670.1|669.5|72
1656330900000|2022-06-27 11:55:00|670.3|669.7|669.6|669|670.3|669.7|669.3|668.7|159
1656331200000|2022-06-27 12:00:00|669.7|669.1|668.6|668|669.7|669.1|668.3|667.7|33
1656331500000|2022-06-27 12:05:00|668.7|668.1|668.1|667.5|668.7|668.1|667.8|667.2|91
1656331800000|2022-06-27 12:10:00|668.3|667.7|668.6|668|668.6|668|667.8|667.2|102
1656332100000|2022-06-27 12:15:00|668.7|668.1|669.6|669|670.1|669.5|668.3|667.7|124
1656332400000|2022-06-27 12:20:00|669.8|669.2|669.7|669.1|669.8|669.2|669.6|669|78
1656332700000|2022-06-27 12:25:00|669.8|669.2|669.3|668.7|670.6|670|669.1|668.5|246
1656333000000|2022-06-27 12:30:00|669.5|668.9|669.3|668.7|669.8|669.2|669.3|668.7|66
1656333300000|2022-06-27 12:35:00|669.2|668.6|669.8|669.2|669.8|669.2|669.2|668.6|104
1656333600000|2022-06-27 12:40:00|670.1|669.5|670.1|669.5|670.1|669.5|669.6|669|127
1656336600000|2022-06-27 13:30:00|669.6|669|664.6|664|671.1|670.5|664.3|663.7|2844
1656336900000|2022-06-27 13:35:00|664.3|663.7|662.8|662.2|664.3|663.7|662.6|662|1208
1656337200000|2022-06-27 13:40:00|662.6|662|661.1|660.5|662.7|662.1|661.1|660.5|1592
1656337500000|2022-06-27 13:45:00|661.2|660.6|658.8|658.2|662.3|661.7|658.6|658|2169
1656337800000|2022-06-27 13:50:00|658.7|658.1|657.3|656.7|658.8|658.2|655.6|655|1675
1656338100000|2022-06-27 13:55:00|657.2|656.6|655.2|654.6|657.3|656.7|654.8|654.2|1072
1656338400000|2022-06-27 14:00:00|655.1|654.5|656|655.4|656.8|656.2|655.1|654.5|1021
1656338700000|2022-06-27 14:05:00|655.8|655.2|654.8|654.2|655.8|655.2|654.3|653.7|959
1656339000000|2022-06-27 14:10:00|655.3|654.7|656.6|656|656.8|656.2|654.3|653.7|1015
1656339300000|2022-06-27 14:15:00|656.7|656.1|657.8|657.2|658.1|657.5|656.3|655.7|1402
1656339600000|2022-06-27 14:20:00|658.1|657.5|658.8|658.2|658.8|658.2|657.1|656.5|761
1656339900000|2022-06-27 14:25:00|659.1|658.5|659.6|659|659.8|659.2|658.7|658.1|605
1656340200000|2022-06-27 14:30:00|659.3|658.7|662.8|662.2|663|662.4|658.7|658.1|1036
1656340500000|2022-06-27 14:35:00|663|662.4|663.3|662.7|664.1|663.5|662.1|661.5|1048
1656340800000|2022-06-27 14:40:00|663|662.4|667.1|666.5|667.1|666.5|662.3|661.7|721
1656341100000|2022-06-27 14:45:00|667|666.4|665|664.4|667.1|666.5|664.3|663.7|1167
1656341400000|2022-06-27 14:50:00|665.1|664.5|664|663.4|666.8|666.2|664|663.4|1093
1656341700000|2022-06-27 14:55:00|664.1|663.5|663.3|662.7|665.1|664.5|663.1|662.5|1361
1656342000000|2022-06-27 15:00:00|663.1|662.5|663.8|663.2|664.6|664|663.1|662.5|718
1656342300000|2022-06-27 15:05:00|663.6|663|665.2|664.6|665.8|665.2|663|662.4|566
1656342600000|2022-06-27 15:10:00|665.1|664.5|666.1|665.5|666.1|665.5|664.6|664|941
1656342900000|2022-06-27 15:15:00|666|665.4|664.1|663.5|666.6|666|663.8|663.2|711
1656343200000|2022-06-27 15:20:00|664|663.4|663.1|662.5|664.6|664|662.6|662|1299
1656343500000|2022-06-27 15:25:00|663|662.4|662.8|662.2|664.6|664|662.6|662|977
1656343800000|2022-06-27 15:30:00|662.7|662.1|663.1|662.5|663.3|662.7|662.6|662|733
1656344100000|2022-06-27 15:35:00|663.2|662.6|661.8|661.2|663.5|662.9|661.5|660.9|1367
1656344400000|2022-06-27 15:40:00|662.3|661.7|662.3|661.7|663.8|663.2|662.1|661.5|803
1656344700000|2022-06-27 15:45:00|662.1|661.5|662.6|662|662.6|662|661.5|660.9|487
1656345000000|2022-06-27 15:50:00|662.7|662.1|661.3|660.7|663.1|662.5|661.1|660.5|731
1656345300000|2022-06-27 15:55:00|661.4|660.8|661.6|661|662.3|661.7|661.1|660.5|887
1656345600000|2022-06-27 16:00:00|661.3|660.7|663|662.4|663.5|662.9|661.3|660.7|730
1656345900000|2022-06-27 16:05:00|662.8|662.2|662.6|662|663.3|662.7|661.3|660.7|497
1656346200000|2022-06-27 16:10:00|662.3|661.7|659.8|659.2|662.6|662|659.3|658.7|721
1656346500000|2022-06-27 16:15:00|659.6|659|659|658.4|659.6|659|658.6|658|487
1656346800000|2022-06-27 16:20:00|659.1|658.5|657.8|657.2|659.1|658.5|657.6|657|482
1656347100000|2022-06-27 16:25:00|657.6|657|657.1|656.5|658|657.4|656.3|655.7|1323
1656347400000|2022-06-27 16:30:00|657.3|656.7|656.6|656|657.3|656.7|656.1|655.5|660
1656347700000|2022-06-27 16:35:00|656.1|655.5|658.1|657.5|658.1|657.5|655.8|655.2|1181
1656348000000|2022-06-27 16:40:00|658|657.4|659.3|658.7|659.3|658.7|657.3|656.7|951
1656348300000|2022-06-27 16:45:00|659.5|658.9|659.3|658.7|660.2|659.6|659.1|658.5|644
1656348600000|2022-06-27 16:50:00|659.6|659|661.2|660.6|661.6|661|659.6|659|542
1656348900000|2022-06-27 16:55:00|661.3|660.7|662.1|661.5|662.8|662.2|660.6|660|797
1656349200000|2022-06-27 17:00:00|662.3|661.7|661.3|660.7|662.6|662|661.2|660.6|940
1656349500000|2022-06-27 17:05:00|661.6|661|660.3|659.7|662.1|661.5|660.1|659.5|598
1656349800000|2022-06-27 17:10:00|660.1|659.5|659.1|658.5|660.1|659.5|659.1|658.5|537
1656350100000|2022-06-27 17:15:00|658.8|658.2|660.8|660.2|660.8|660.2|658.6|658|1121
1656350400000|2022-06-27 17:20:00|661.1|660.5|660.3|659.7|661.3|660.7|659.6|659|968
1656350700000|2022-06-27 17:25:00|660.6|660|660.8|660.2|661.3|660.7|659.8|659.2|924
1656351000000|2022-06-27 17:30:00|661.2|660.6|660.1|659.5|661.2|660.6|660.1|659.5|1027
1656351300000|2022-06-27 17:35:00|659.8|659.2|660.1|659.5|660.1|659.5|659.6|659|631
1656351600000|2022-06-27 17:40:00|660|659.4|660.1|659.5|660.6|660|659.8|659.2|929
1656351900000|2022-06-27 17:45:00|660|659.4|660.6|660|660.8|660.2|659.8|659.2|1134
1656352200000|2022-06-27 17:50:00|660.8|660.2|661.1|660.5|661.1|660.5|660.6|660|738
1656352500000|2022-06-27 17:55:00|660.8|660.2|660.6|660|661.3|660.7|660.6|660|850
1656352800000|2022-06-27 18:00:00|660.7|660.1|661.3|660.7|661.6|661|660.6|660|844
1656353100000|2022-06-27 18:05:00|661.1|660.5|662.3|661.7|662.3|661.7|660.6|660|1071
1656353400000|2022-06-27 18:10:00|662.6|662|661.1|660.5|662.6|662|661.1|660.5|2248
1656353700000|2022-06-27 18:15:00|661.2|660.6|660.8|660.2|661.6|661|660.6|660|1431
1656374400000|2022-06-28 00:00:00|666.2|665.6|666.6|666|668.9|668.3|665|664.4|1384
1656374700000|2022-06-28 00:05:00|666.4|665.8|667.4|666.8|667.6|667|665.9|665.3|220
1656375000000|2022-06-28 00:10:00|667.3|666.7|664.3|663.7|667.3|666.7|664.2|663.6|239
1656375300000|2022-06-28 00:15:00|664.4|663.8|664.3|663.7|664.9|664.3|664.1|663.5|75
1656375600000|2022-06-28 00:20:00|664.2|663.6|664.1|663.5|664.2|663.6|664.1|663.5|109
1656375900000|2022-06-28 00:25:00|664.3|663.7|666.6|666|666.6|666|664.3|663.7|74
1656376200000|2022-06-28 00:30:00|666.3|665.7|666.1|665.5|666.8|666.2|665.6|665|179
1656376500000|2022-06-28 00:35:00|665.9|665.3|665.9|665.3|666.4|665.8|665.7|665.1|109
1656376800000|2022-06-28 00:40:00|665.8|665.2|665.1|664.5|666.1|665.5|664.7|664.1|67
1656377100000|2022-06-28 00:45:00|664.9|664.3|665.3|664.7|665.6|665|664.7|664.1|30
1656377400000|2022-06-28 00:50:00|665.2|664.6|663.3|662.7|665.2|664.6|663.3|662.7|75
1656377700000|2022-06-28 00:55:00|663.2|662.6|662.6|662|663.2|662.6|662.6|662|116
1656378000000|2022-06-28 01:00:00|662.7|662.1|663.7|663.1|663.7|663.1|662.7|662.1|30
1656378300000|2022-06-28 01:05:00|663.8|663.2|662.6|662|663.8|663.2|662.6|662|29
1656378600000|2022-06-28 01:10:00|662.8|662.2|663.6|663|663.8|663.2|662.6|662|79
1656378900000|2022-06-28 01:15:00|663.3|662.7|663.6|663|663.7|663.1|663.3|662.7|15
1656379200000|2022-06-28 01:20:00|663.3|662.7|663.3|662.7|663.8|663.2|663.1|662.5|78
1656379500000|2022-06-28 01:25:00|663.7|663.1|663.3|662.7|663.7|663.1|663.3|662.7|17
1656379800000|2022-06-28 01:30:00|663.1|662.5|662.8|662.2|663.1|662.5|662.3|661.7|47
1656380100000|2022-06-28 01:35:00|663.1|662.5|663.1|662.5|663.2|662.6|662.8|662.2|21
1656380400000|2022-06-28 01:40:00|663.2|662.6|664.2|663.6|664.3|663.7|663.2|662.6|32
1656380700000|2022-06-28 01:45:00|664.3|663.7|664.3|663.7|664.3|663.7|664.1|663.5|27
1656381000000|2022-06-28 01:50:00|664.4|663.8|664.6|664|664.6|664|664.3|663.7|46
1656381300000|2022-06-28 01:55:00|664.4|663.8|664.4|663.8|664.6|664|663.9|663.3|9
1656381600000|2022-06-28 02:00:00|664.6|664|664.7|664.1|664.8|664.2|664.3|663.7|41
1656381900000|2022-06-28 02:05:00|664.8|664.2|664.3|663.7|664.8|664.2|664.1|663.5|42
1656382200000|2022-06-28 02:10:00|664.4|663.8|664.6|664|664.6|664|664.3|663.7|68
1656382500000|2022-06-28 02:15:00|664.4|663.8|664.2|663.6|664.4|663.8|664.2|663.6|7
1656382800000|2022-06-28 02:20:00|664.1|663.5|663.9|663.3|664.2|663.6|663.9|663.3|4
1656383100000|2022-06-28 02:25:00|664.1|663.5|664.7|664.1|664.7|664.1|663.9|663.3|14
1656383400000|2022-06-28 02:30:00|664.8|664.2|664.8|664.2|665.1|664.5|664.7|664.1|4
1656383700000|2022-06-28 02:35:00|664.7|664.1|665.4|664.8|665.6|665|664.6|664|48
1656384000000|2022-06-28 02:40:00|665.5|664.9|665.4|664.8|665.6|665|665.2|664.6|43
1656384300000|2022-06-28 02:45:00|665.5|664.9|665.7|665.1|665.7|665.1|665.4|664.8|10
1656384600000|2022-06-28 02:50:00|665.8|665.2|665.8|665.2|665.9|665.3|665.5|664.9|24
1656384900000|2022-06-28 02:55:00|665.6|665|665.5|664.9|665.6|665|665.3|664.7|8
1656385200000|2022-06-28 03:00:00|665.4|664.8|665.5|664.9|665.7|665.1|665.4|664.8|30
1656385500000|2022-06-28 03:05:00|665.4|664.8|665.3|664.7|665.4|664.8|665.3|664.7|3
1656385800000|2022-06-28 03:10:00|665.2|664.6|665.3|664.7|665.6|665|665.2|664.6|26
1656386100000|2022-06-28 03:15:00|665.1|664.5|665.1|664.5|665.2|664.6|664.7|664.1|11
1656386400000|2022-06-28 03:20:00|665|664.4|664.8|664.2|665.3|664.7|664.8|664.2|79
1656386700000|2022-06-28 03:25:00|664.7|664.1|664.8|664.2|664.8|664.2|664.5|663.9|4
1656387000000|2022-06-28 03:30:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|27
1656387300000|2022-06-28 03:35:00|||||||||8
1656387600000|2022-06-28 03:40:00|665|664.4|665|664.4|665|664.4|664.9|664.3|29
1656387900000|2022-06-28 03:45:00|665.2|664.6|665|664.4|665.2|664.6|665|664.4|9
1656388200000|2022-06-28 03:50:00|665.2|664.6|665.2|664.6|665.2|664.6|664.9|664.3|6
1656388500000|2022-06-28 03:55:00|665|664.4|665.2|664.6|665.3|664.7|665|664.4|4
1656388800000|2022-06-28 04:00:00|665|664.4|665|664.4|665|664.4|665|664.4|3
1656389100000|2022-06-28 04:05:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|7
1656389400000|2022-06-28 04:10:00|665|664.4|665|664.4|665|664.4|664.9|664.3|9
1656389700000|2022-06-28 04:15:00|664.9|664.3|665|664.4|665|664.4|664.9|664.3|4
1656390300000|2022-06-28 04:25:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|9
1656390600000|2022-06-28 04:30:00|665|664.4|665|664.4|665|664.4|665|664.4|3
1656390900000|2022-06-28 04:35:00|665.3|664.7|665.4|664.8|665.9|665.3|665.2|664.6|78
1656391200000|2022-06-28 04:40:00|665.3|664.7|665.3|664.7|665.3|664.7|665.3|664.7|2
1656391500000|2022-06-28 04:45:00|||||||||2
1656391800000|2022-06-28 04:50:00|665.2|664.6|665.3|664.7|665.3|664.7|665.2|664.6|1
1656392100000|2022-06-28 04:55:00|665.5|664.9|665.5|664.9|666.4|665.8|665.5|664.9|100
1656392400000|2022-06-28 05:00:00|665.7|665.1|665.5|664.9|665.7|665.1|665.5|664.9|2
1656392700000|2022-06-28 05:05:00|665.7|665.1|665.9|665.3|665.9|665.3|665.5|664.9|21
1656393000000|2022-06-28 05:10:00|665.8|665.2|665.5|664.9|665.8|665.2|665.5|664.9|5
1656393300000|2022-06-28 05:15:00|665.3|664.7|665.5|664.9|665.5|664.9|665.3|664.7|3
1656393600000|2022-06-28 05:20:00|||||||||2
1656393900000|2022-06-28 05:25:00|665.8|665.2|665.7|665.1|665.8|665.2|665.5|664.9|9
1656394200000|2022-06-28 05:30:00|665.8|665.2|666.4|665.8|666.5|665.9|665.8|665.2|59
1656394500000|2022-06-28 05:35:00|666.5|665.9|666|665.4|666.8|666.2|665.9|665.3|57
1656394800000|2022-06-28 05:40:00|665.8|665.2|665.5|664.9|665.8|665.2|665.5|664.9|6
1656395100000|2022-06-28 05:45:00|665.4|664.8|665.3|664.7|665.5|664.9|665.3|664.7|7
1656395400000|2022-06-28 05:50:00|||||||||2
1656395700000|2022-06-28 05:55:00|665.5|664.9|665.8|665.2|666.2|665.6|665.5|664.9|20
1656396000000|2022-06-28 06:00:00|665.9|665.3|665.8|665.2|666|665.4|665.7|665.1|27
1656396300000|2022-06-28 06:05:00|666|665.4|666.5|665.9|666.5|665.9|665.9|665.3|23
1656396600000|2022-06-28 06:10:00|666.8|666.2|666.3|665.7|667|666.4|666|665.4|173
1656396900000|2022-06-28 06:15:00|666.4|665.8|666.8|666.2|666.9|666.3|666.4|665.8|12
1656397200000|2022-06-28 06:20:00|666.7|666.1|666.8|666.2|666.8|666.2|666.4|665.8|31
1656397500000|2022-06-28 06:25:00|666.7|666.1|666.9|666.3|667|666.4|666.5|665.9|16
1656397800000|2022-06-28 06:30:00|667|666.4|666.7|666.1|667|666.4|666.5|665.9|18
1656398100000|2022-06-28 06:35:00|666.8|666.2|666.5|665.9|666.8|666.2|666.5|665.9|9
1656398400000|2022-06-28 06:40:00|666.7|666.1|666.9|666.3|667|666.4|666.5|665.9|17
1656398700000|2022-06-28 06:45:00|667|666.4|667.4|666.8|667.5|666.9|666.5|665.9|148
1656399000000|2022-06-28 06:50:00|667.3|666.7|668|667.4|668.3|667.7|667.3|666.7|96
1656399300000|2022-06-28 06:55:00|668.3|667.7|667.3|666.7|668.3|667.7|667.3|666.7|24
1656399600000|2022-06-28 07:00:00|667.4|666.8|667.9|667.3|668|667.4|667.4|666.8|28
1656399900000|2022-06-28 07:05:00|667.8|667.2|667.7|667.1|668|667.4|667.7|667.1|28
1656400200000|2022-06-28 07:10:00|667.8|667.2|668.3|667.7|668.4|667.8|667.8|667.2|89
1656400500000|2022-06-28 07:15:00|668.4|667.8|668.8|668.2|668.8|668.2|668.4|667.8|42
1656400800000|2022-06-28 07:20:00|669|668.4|668.9|668.3|670|669.4|668.8|668.2|85
1656401100000|2022-06-28 07:25:00|669|668.4|668.3|667.7|669|668.4|668.3|667.7|29
1656401400000|2022-06-28 07:30:00|668.5|667.9|668.4|667.8|668.7|668.1|667.3|666.7|87
1656401700000|2022-06-28 07:35:00|668.5|667.9|668.3|667.7|669|668.4|668|667.4|69
1656402000000|2022-06-28 07:40:00|668.2|667.6|667.5|666.9|668.2|667.6|667.4|666.8|37
1656402300000|2022-06-28 07:45:00|667.7|667.1|667.3|666.7|667.8|667.2|667.3|666.7|45
1656402600000|2022-06-28 07:50:00|667.2|666.6|667.7|667.1|668|667.4|667.2|666.6|20
1656402900000|2022-06-28 07:55:00|667.5|666.9|667.5|666.9|667.8|667.2|667.3|666.7|20
1656403200000|2022-06-28 08:00:00|667.3|666.7|667.5|666.9|667.9|667.3|667.3|666.7|12
1656403500000|2022-06-28 08:05:00|667.4|666.8|667.4|666.8|667.9|667.3|667.4|666.8|5
1656403800000|2022-06-28 08:10:00|667.3|666.7|668.9|668.3|669.2|668.6|667.3|666.7|39
1656404100000|2022-06-28 08:15:00|669|668.4|668.3|667.7|669|668.4|668.3|667.7|32
1656404400000|2022-06-28 08:20:00|668.5|667.9|668.4|667.8|668.7|668.1|668.2|667.6|13
1656404700000|2022-06-28 08:25:00|668.5|667.9|668.7|668.1|668.7|668.1|667.9|667.3|72
1656405000000|2022-06-28 08:30:00|668.8|668.2|668.7|668.1|668.8|668.2|668.5|667.9|37
1656405300000|2022-06-28 08:35:00|668.8|668.2|669.3|668.7|669.3|668.7|668.5|667.9|142
1656405600000|2022-06-28 08:40:00|669.2|668.6|669.6|669|669.6|669|668.9|668.3|135
1656405900000|2022-06-28 08:45:00|669.8|669.2|669.5|668.9|670|669.4|669.5|668.9|43
1656406200000|2022-06-28 08:50:00|669.6|669|670|669.4|670|669.4|669.6|669|28
1656406500000|2022-06-28 08:55:00|670.3|669.7|669.4|668.8|670.3|669.7|669.3|668.7|102
1656406800000|2022-06-28 09:00:00|669.5|668.9|669.8|669.2|670|669.4|669.5|668.9|50
1656407100000|2022-06-28 09:05:00|669.5|668.9|669.9|669.3|669.9|669.3|669|668.4|47
1656407400000|2022-06-28 09:10:00|670|669.4|670.1|669.5|670.1|669.5|669.5|668.9|39
1656407700000|2022-06-28 09:15:00|670|669.4|671.3|670.7|671.4|670.8|669.9|669.3|92
1656408000000|2022-06-28 09:20:00|671.4|670.8|671.1|670.5|671.8|671.2|671|670.4|54
1656408300000|2022-06-28 09:25:00|671|670.4|671.3|670.7|671.8|671.2|671|670.4|70
1656408600000|2022-06-28 09:30:00|670.8|670.2|671.3|670.7|671.6|671|670.8|670.2|41
1656408900000|2022-06-28 09:35:00|671.4|670.8|671.3|670.7|671.5|670.9|671.3|670.7|39
1656409200000|2022-06-28 09:40:00|671.1|670.5|671.5|670.9|671.6|671|670.9|670.3|79
1656409500000|2022-06-28 09:45:00|671.8|671.2|671.9|671.3|671.9|671.3|671.5|670.9|113
1656409800000|2022-06-28 09:50:00|672|671.4|673|672.4|673|672.4|672|671.4|181
1656410100000|2022-06-28 09:55:00|672.8|672.2|672|671.4|673|672.4|672|671.4|38
1656410400000|2022-06-28 10:00:00|671.6|671|672.5|671.9|672.5|671.9|671.5|670.9|76
1656410700000|2022-06-28 10:05:00|672.8|672.2|671.8|671.2|672.8|672.2|671.8|671.2|85
1656411000000|2022-06-28 10:10:00|671.9|671.3|671.8|671.2|672|671.4|670.9|670.3|160
1656411300000|2022-06-28 10:15:00|671.5|670.9|672|671.4|672.1|671.5|671.5|670.9|32
1656411600000|2022-06-28 10:20:00|671.3|670.7|672|671.4|672|671.4|671.3|670.7|63
1656411900000|2022-06-28 10:25:00|671.8|671.2|672.3|671.7|672.3|671.7|671.6|671|56
1656412200000|2022-06-28 10:30:00|672.4|671.8|672.5|671.9|672.5|671.9|672.3|671.7|110
1656412500000|2022-06-28 10:35:00|672.8|672.2|673|672.4|673.3|672.7|672.5|671.9|83
1656412800000|2022-06-28 10:40:00|672.9|672.3|671.6|671|672.9|672.3|671.3|670.7|111
1656413100000|2022-06-28 10:45:00|671.5|670.9|671.5|670.9|671.5|670.9|671.2|670.6|36
1656413400000|2022-06-28 10:50:00|671.6|671|671|670.4|671.8|671.2|670.8|670.2|86
1656413700000|2022-06-28 10:55:00|671.1|670.5|671.3|670.7|671.4|670.8|670.3|669.7|110
1656414000000|2022-06-28 11:00:00|671.1|670.5|671.2|670.6|671.2|670.6|670.5|669.9|17
1656414300000|2022-06-28 11:05:00|671|670.4|671|670.4|671.2|670.6|671|670.4|215
1656414600000|2022-06-28 11:10:00|671.1|670.5|670.9|670.3|671.2|670.6|670.8|670.2|26
1656414900000|2022-06-28 11:15:00|670.8|670.2|670.9|670.3|671.2|670.6|670.8|670.2|15
1656415200000|2022-06-28 11:20:00|671|670.4|670.7|670.1|671|670.4|670.7|670.1|128
1656415500000|2022-06-28 11:25:00|670.6|670|670.5|669.9|670.8|670.2|670.3|669.7|75
1656415800000|2022-06-28 11:30:00|670.4|669.8|670.3|669.7|670.4|669.8|670|669.4|105
1656416100000|2022-06-28 11:35:00|670.4|669.8|671|670.4|671.1|670.5|670.4|669.8|94
1656416400000|2022-06-28 11:40:00|670.9|670.3|671|670.4|671.1|670.5|670.6|670|318
1656416700000|2022-06-28 11:45:00|671.1|670.5|670.5|669.9|671.3|670.7|670.5|669.9|98
1656417000000|2022-06-28 11:50:00|670.3|669.7|670.9|670.3|670.9|670.3|669.5|668.9|194
1656417300000|2022-06-28 11:55:00|670.8|670.2|670.7|670.1|671|670.4|670.3|669.7|288
1656417600000|2022-06-28 12:00:00|670.5|669.9|669.8|669.2|670.8|670.2|669.7|669.1|222
1656417900000|2022-06-28 12:05:00|669.7|669.1|670|669.4|670.1|669.5|669.5|668.9|179
1656418200000|2022-06-28 12:10:00|670.1|669.5|669.8|669.2|670.5|669.9|669.5|668.9|80
1656418500000|2022-06-28 12:15:00|669.6|669|669.8|669.2|669.9|669.3|669.3|668.7|39
1656418800000|2022-06-28 12:20:00|669.9|669.3|670|669.4|670.7|670.1|669.2|668.6|237
1656419100000|2022-06-28 12:25:00|670.1|669.5|671|670.4|671|670.4|670|669.4|298
1656419400000|2022-06-28 12:30:00|671.1|670.5|670.2|669.6|671.2|670.6|670.2|669.6|196
1656419700000|2022-06-28 12:35:00|670.3|669.7|669.5|668.9|670.3|669.7|669.5|668.9|96
1656420000000|2022-06-28 12:40:00|669.6|669|669.5|668.9|669.9|669.3|669.3|668.7|239
1656423000000|2022-06-28 13:30:00|668.7|668.1|669.6|669|672.6|672|668.6|668|2354
1656423300000|2022-06-28 13:35:00|669.5|668.9|668.2|667.6|669.9|669.3|668.2|667.6|863
1656423600000|2022-06-28 13:40:00|668.3|667.7|668.4|667.8|668.5|667.9|667.2|666.6|1098
1656423900000|2022-06-28 13:45:00|668.5|667.9|669.7|669.1|670.7|670.1|668.2|667.6|1324
1656424200000|2022-06-28 13:50:00|669.6|669|670.5|669.9|670.5|669.9|668.7|668.1|1545
1656424500000|2022-06-28 13:55:00|670.4|669.8|672.7|672.1|673|672.4|670.2|669.6|835
1656424800000|2022-06-28 14:00:00|672.6|672|672.5|671.9|673.5|672.9|672.5|671.9|1000
1656425100000|2022-06-28 14:05:00|672.6|672|673.5|672.9|673.9|673.3|671.2|670.6|1241
1656425400000|2022-06-28 14:10:00|673.7|673.1|673.3|672.7|674.7|674.1|673.2|672.6|646
1656425700000|2022-06-28 14:15:00|673.2|672.6|672.2|671.6|673.5|672.9|671.7|671.1|432
1656426000000|2022-06-28 14:20:00|672.5|671.9|672.5|671.9|672.7|672.1|671.7|671.1|641
1656426300000|2022-06-28 14:25:00|672.8|672.2|672.5|671.9|673|672.4|672|671.4|566
1656426600000|2022-06-28 14:30:00|672.6|672|671.5|670.9|672.7|672.1|671.2|670.6|531
1656426900000|2022-06-28 14:35:00|671.3|670.7|671.7|671.1|672.5|671.9|671.2|670.6|864
1656427200000|2022-06-28 14:40:00|672|671.4|671.2|670.6|672.2|671.6|671.2|670.6|641
1656427500000|2022-06-28 14:45:00|671.5|670.9|671|670.4|671.5|670.9|670.2|669.6|793
1656427800000|2022-06-28 14:50:00|671.2|670.6|672.4|671.8|672.5|671.9|671|670.4|880
1656428100000|2022-06-28 14:55:00|672.5|671.9|672.7|672.1|672.7|672.1|672|671.4|407
1656428400000|2022-06-28 15:00:00|672.5|671.9|675.5|674.9|675.7|675.1|672.5|671.9|835
1656428700000|2022-06-28 15:05:00|675.6|675|674.5|673.9|675.6|675|674.2|673.6|649
1656429000000|2022-06-28 15:10:00|674.3|673.7|673|672.4|674.5|673.9|673|672.4|1108
1656429300000|2022-06-28 15:15:00|673.2|672.6|672.9|672.3|673.5|672.9|672.7|672.1|1374
1656429600000|2022-06-28 15:20:00|672.7|672.1|671.2|670.6|672.7|672.1|670.9|670.3|1247
1656429900000|2022-06-28 15:25:00|671.1|670.5|670.5|669.9|671.4|670.8|670.2|669.6|1214
1656430200000|2022-06-28 15:30:00|670.4|669.8|670.2|669.6|670.9|670.3|669.9|669.3|671
1656430500000|2022-06-28 15:35:00|670.6|670|670.2|669.6|670.9|670.3|669.7|669.1|851
1656430800000|2022-06-28 15:40:00|670.4|669.8|670.4|669.8|670.9|670.3|670.2|669.6|835
1656431100000|2022-06-28 15:45:00|670.6|670|671.9|671.3|672.4|671.8|670.4|669.8|1173
1656431400000|2022-06-28 15:50:00|671.7|671.1|670.4|669.8|671.9|671.3|670.4|669.8|1082
1656431700000|2022-06-28 15:55:00|670.7|670.1|670.4|669.8|671.4|670.8|670.4|669.8|680
1656432000000|2022-06-28 16:00:00|670.3|669.7|670.4|669.8|670.7|670.1|669.9|669.3|749
1656432300000|2022-06-28 16:05:00|670.2|669.6|670.7|670.1|671.2|670.6|670.2|669.6|633
1656432600000|2022-06-28 16:10:00|670.8|670.2|669.7|669.1|670.8|670.2|669.6|669|745
1656432900000|2022-06-28 16:15:00|669.9|669.3|670.6|670|671.2|670.6|669.8|669.2|511
1656433200000|2022-06-28 16:20:00|670.4|669.8|670.4|669.8|671.2|670.6|670.2|669.6|297
1656433500000|2022-06-28 16:25:00|670.6|670|672.4|671.8|672.7|672.1|670.4|669.8|535
1656433800000|2022-06-28 16:30:00|672.2|671.6|672.2|671.6|672.9|672.3|671.9|671.3|593
1656434100000|2022-06-28 16:35:00|672.3|671.7|672.5|671.9|672.9|672.3|671.9|671.3|1495
1656434400000|2022-06-28 16:40:00|672.7|672.1|672.7|672.1|672.9|672.3|672.2|671.6|646
1656434700000|2022-06-28 16:45:00|672.5|671.9|672.7|672.1|672.7|672.1|672.4|671.8|707
1656435000000|2022-06-28 16:50:00|672.9|672.3|672.9|672.3|673.4|672.8|672.7|672.1|741
1656435300000|2022-06-28 16:55:00|673.2|672.6|673.7|673.1|673.7|673.1|672.9|672.3|744
1656435600000|2022-06-28 17:00:00|673.4|672.8|672.7|672.1|673.9|673.3|672.6|672|873
1656435900000|2022-06-28 17:05:00|672.9|672.3|671.2|670.6|673.2|672.6|671.2|670.6|1047
1656436200000|2022-06-28 17:10:00|670.9|670.3|670.7|670.1|671.2|670.6|669.8|669.2|1002
1656436500000|2022-06-28 17:15:00|670.8|670.2|670.4|669.8|671.2|670.6|670.4|669.8|661
1656436800000|2022-06-28 17:20:00|670.3|669.7|669.9|669.3|670.3|669.7|669.4|668.8|696
1656437100000|2022-06-28 17:25:00|670.2|669.6|668.4|667.8|670.2|669.6|668.4|667.8|1320
1656437400000|2022-06-28 17:30:00|668.7|668.1|667.9|667.3|668.7|668.1|667.7|667.1|1406
1656437700000|2022-06-28 17:35:00|667.7|667.1|667.6|667|667.9|667.3|667.4|666.8|1073
1656438000000|2022-06-28 17:40:00|667.7|667.1|668.2|667.6|668.4|667.8|667.4|666.8|793
1656438300000|2022-06-28 17:45:00|668.7|668.1|669.2|668.6|669.2|668.6|668.4|667.8|917
1656438600000|2022-06-28 17:50:00|668.9|668.3|669.9|669.3|669.9|669.3|668.7|668.1|1170
1656438900000|2022-06-28 17:55:00|669.7|669.1|669.9|669.3|669.9|669.3|669.2|668.6|962
1656439200000|2022-06-28 18:00:00|669.8|669.2|669.4|668.8|669.9|669.3|668.7|668.1|1513
1656439500000|2022-06-28 18:05:00|669.2|668.6|669.9|669.3|669.9|669.3|668.2|667.6|1669
1656439800000|2022-06-28 18:10:00|669.8|669.2|669.5|668.9|670.6|670|669.1|668.5|4449
1656440100000|2022-06-28 18:15:00|669.4|668.8|667.7|667.1|669.6|669|667.6|667|1638
1656460800000|2022-06-29 00:00:00|667.3|666.7|668.3|667.7|668.6|668|667.1|666.5|613
1656461100000|2022-06-29 00:05:00|668.2|667.6|670.1|669.5|670.1|669.5|668.1|667.5|199
1656461400000|2022-06-29 00:10:00|669.8|669.2|670|669.4|670.1|669.5|669.3|668.7|94
1656461700000|2022-06-29 00:15:00|670.1|669.5|670.2|669.6|670.2|669.6|669.7|669.1|188
1656462000000|2022-06-29 00:20:00|670.1|669.5|668.7|668.1|670.3|669.7|668.6|668|236
1656462300000|2022-06-29 00:25:00|668.6|668|667.5|666.9|668.8|668.2|667.5|666.9|144
1656462600000|2022-06-29 00:30:00|667.6|667|667.8|667.2|668.1|667.5|667.3|666.7|111
1656462900000|2022-06-29 00:35:00|667.3|666.7|667.1|666.5|667.5|666.9|667.1|666.5|63
1656463200000|2022-06-29 00:40:00|666.8|666.2|666.6|666|667.3|666.7|666.6|666|136
1656463500000|2022-06-29 00:45:00|666.8|666.2|666.3|665.7|666.9|666.3|666.1|665.5|62
1656463800000|2022-06-29 00:50:00|666.2|665.6|666.6|666|666.6|666|666.2|665.6|40
1656464100000|2022-06-29 00:55:00|666.7|666.1|666.1|665.5|666.8|666.2|666.1|665.5|25
1656464400000|2022-06-29 01:00:00|666.3|665.7|666.2|665.6|666.3|665.7|665.6|665|129
1656464700000|2022-06-29 01:05:00|666.1|665.5|665.8|665.2|666.2|665.6|665.8|665.2|23
1656465000000|2022-06-29 01:10:00|666|665.4|665.7|665.1|666.2|665.6|665.6|665|23
1656465300000|2022-06-29 01:15:00|665.6|665|666.3|665.7|666.3|665.7|665.6|665|30
1656465600000|2022-06-29 01:20:00|666.5|665.9|666.3|665.7|666.7|666.1|666.3|665.7|152
1656465900000|2022-06-29 01:25:00|666.6|666|666.3|665.7|666.8|666.2|666.3|665.7|49
1656466200000|2022-06-29 01:30:00|666.1|665.5|666.3|665.7|666.3|665.7|666.1|665.5|7
1656466500000|2022-06-29 01:35:00|666.6|666|665.8|665.2|666.8|666.2|665.8|665.2|128
1656466800000|2022-06-29 01:40:00|666|665.4|665.1|664.5|666|665.4|665.1|664.5|396
1656467100000|2022-06-29 01:45:00|665.2|664.6|664.5|663.9|665.2|664.6|664.3|663.7|399
1656467400000|2022-06-29 01:50:00|664.3|663.7|664.5|663.9|664.6|664|664.3|663.7|140
1656467700000|2022-06-29 01:55:00|664.6|664|664.6|664|664.6|664|664.5|663.9|29
1656468000000|2022-06-29 02:00:00|665.1|664.5|665.1|664.5|665.5|664.9|664.7|664.1|48
1656468300000|2022-06-29 02:05:00|665|664.4|665.1|664.5|665.3|664.7|664.6|664|29
1656468600000|2022-06-29 02:10:00|665.2|664.6|665.2|664.6|665.3|664.7|665.1|664.5|11
1656468900000|2022-06-29 02:15:00|665.1|664.5|664.8|664.2|665.1|664.5|664.6|664|89
1656469200000|2022-06-29 02:20:00|665.2|664.6|665.3|664.7|665.6|665|665.2|664.6|38
1656469500000|2022-06-29 02:25:00|665.5|664.9|665.6|665|665.7|665.1|665.5|664.9|5
1656469800000|2022-06-29 02:30:00|665.3|664.7|665.5|664.9|665.8|665.2|665.3|664.7|15
1656470100000|2022-06-29 02:35:00|665.6|665|665.8|665.2|665.8|665.2|665.2|664.6|37
1656470400000|2022-06-29 02:40:00|666.1|665.5|665.8|665.2|666.2|665.6|665.6|665|27
1656470700000|2022-06-29 02:45:00|665.7|665.1|665.2|664.6|665.8|665.2|665.2|664.6|35
1656471000000|2022-06-29 02:50:00|665.1|664.5|665.1|664.5|665.1|664.5|665|664.4|23
1656471300000|2022-06-29 02:55:00|665|664.4|664.6|664|665.6|665|664.6|664|78
1656471600000|2022-06-29 03:00:00|664.8|664.2|665.1|664.5|665.1|664.5|664.6|664|29
1656471900000|2022-06-29 03:05:00|664.8|664.2|665.1|664.5|665.1|664.5|664.8|664.2|19
1656472200000|2022-06-29 03:10:00|665|664.4|664.6|664|665|664.4|664.6|664|2
1656472500000|2022-06-29 03:15:00|665.1|664.5|665.1|664.5|665.2|664.6|664.8|664.2|27
1656472800000|2022-06-29 03:20:00|665|664.4|665|664.4|665.2|664.6|665|664.4|5
1656473100000|2022-06-29 03:25:00|665.1|664.5|665.2|664.6|665.3|664.7|665|664.4|4
1656473400000|2022-06-29 03:30:00|665.5|664.9|665.5|664.9|665.6|665|665.3|664.7|20
1656473700000|2022-06-29 03:35:00|665.3|664.7|665.3|664.7|665.3|664.7|665.2|664.6|16
1656474000000|2022-06-29 03:40:00|665.6|665|665.6|665|665.6|665|665.3|664.7|4
1656474300000|2022-06-29 03:45:00|666.1|665.5|666|665.4|666.1|665.5|666|665.4|13
1656474600000|2022-06-29 03:50:00|665.8|665.2|665.8|665.2|665.8|665.2|665.8|665.2|1
1656474900000|2022-06-29 03:55:00|||||||||4
1656475200000|2022-06-29 04:00:00|665.7|665.1|665.8|665.2|665.8|665.2|665.7|665.1|3
1656475500000|2022-06-29 04:05:00|666|665.4|666.1|665.5|666.1|665.5|666|665.4|14
1656475800000|2022-06-29 04:10:00|666|665.4|666.1|665.5|666.1|665.5|666|665.4|2
1656476100000|2022-06-29 04:15:00|666|665.4|666|665.4|666.1|665.5|666|665.4|6
1656476400000|2022-06-29 04:20:00|666.1|665.5|666|665.4|666.1|665.5|666|665.4|26
1656476700000|2022-06-29 04:25:00|665.8|665.2|665.8|665.2|665.8|665.2|665.8|665.2|0
1656477000000|2022-06-29 04:30:00|665.9|665.3|666.3|665.7|666.6|666|665.9|665.3|9
1656477300000|2022-06-29 04:35:00|666.4|665.8|666.4|665.8|666.8|666.2|666.1|665.5|45
1656477600000|2022-06-29 04:40:00|666.6|666|666.4|665.8|666.6|666|666.4|665.8|10
1656477900000|2022-06-29 04:45:00|666.5|665.9|666.3|665.7|666.6|666|666.3|665.7|4
1656478500000|2022-06-29 04:55:00|666.5|665.9|666.6|666|666.6|666|666.5|665.9|9
1656478800000|2022-06-29 05:00:00|666.5|665.9|666.3|665.7|666.5|665.9|666.3|665.7|11
1656479100000|2022-06-29 05:05:00|666.6|666|667.1|666.5|667.1|666.5|666.5|665.9|18
1656479400000|2022-06-29 05:10:00|667|666.4|666.7|666.1|667|666.4|666.7|666.1|7
1656479700000|2022-06-29 05:15:00|666.8|666.2|667.1|666.5|667.1|666.5|666.8|666.2|10
1656480000000|2022-06-29 05:20:00|667.5|666.9|667.6|667|667.7|667.1|667.2|666.6|23
1656480300000|2022-06-29 05:25:00|667.7|667.1|667.8|667.2|668.1|667.5|667.7|667.1|32
1656480600000|2022-06-29 05:30:00|667.6|667|667.3|666.7|667.8|667.2|667.1|666.5|40
1656480900000|2022-06-29 05:35:00|667.5|666.9|668.1|667.5|668.1|667.5|667.3|666.7|21
1656481200000|2022-06-29 05:40:00|668.2|667.6|668.6|668|668.7|668.1|668.1|667.5|18
1656481500000|2022-06-29 05:45:00|668.7|668.1|668.6|668|668.8|668.2|668.3|667.7|63
1656481800000|2022-06-29 05:50:00|668.5|667.9|668.5|667.9|668.6|668|668.1|667.5|14
1656482100000|2022-06-29 05:55:00|668.4|667.8|668.6|668|668.6|668|667.8|667.2|35
1656482400000|2022-06-29 06:00:00|668.8|668.2|668.3|667.7|668.8|668.2|668.1|667.5|15
1656482700000|2022-06-29 06:05:00|668.4|667.8|668.7|668.1|668.8|668.2|668.4|667.8|2
1656483000000|2022-06-29 06:10:00|668.8|668.2|669.2|668.6|669.2|668.6|668.6|668|7
1656483300000|2022-06-29 06:15:00|669.3|668.7|669.3|668.7|669.3|668.7|669.1|668.5|9
1656483600000|2022-06-29 06:20:00|669.1|668.5|669.1|668.5|669.2|668.6|668.8|668.2|11
1656483900000|2022-06-29 06:25:00|669.2|668.6|668.8|668.2|669.2|668.6|668.8|668.2|10
1656484200000|2022-06-29 06:30:00|668.7|668.1|668.6|668|668.8|668.2|668.6|668|37
1656484500000|2022-06-29 06:35:00|668.7|668.1|668.6|668|669.1|668.5|668.6|668|47
1656484800000|2022-06-29 06:40:00|||||||||21
1656485100000|2022-06-29 06:45:00|668.8|668.2|668.1|667.5|668.8|668.2|667.8|667.2|37
1656485400000|2022-06-29 06:50:00|668.2|667.6|668.7|668.1|668.7|668.1|668.1|667.5|15
1656485700000|2022-06-29 06:55:00|668.8|668.2|668.9|668.3|669.1|668.5|668.7|668.1|8
1656486000000|2022-06-29 07:00:00|669.1|668.5|669.1|668.5|670.1|669.5|669.1|668.5|81
1656486300000|2022-06-29 07:05:00|668.9|668.3|668.7|668.1|668.9|668.3|668.3|667.7|40
1656486600000|2022-06-29 07:10:00|668.6|668|667.8|667.2|668.7|668.1|667.8|667.2|13
1656486900000|2022-06-29 07:15:00|667.7|667.1|667.1|666.5|667.7|667.1|667.1|666.5|22
1656487200000|2022-06-29 07:20:00|667.3|666.7|668.1|667.5|668.1|667.5|667.3|666.7|62
1656487500000|2022-06-29 07:25:00|668.2|667.6|667.8|667.2|668.3|667.7|667.8|667.2|6
1656487800000|2022-06-29 07:30:00|667.6|667|667.7|667.1|667.8|667.2|667.3|666.7|83
1656488100000|2022-06-29 07:35:00|667.8|667.2|667.3|666.7|667.8|667.2|667.3|666.7|2
1656488400000|2022-06-29 07:40:00|667.6|667|668.1|667.5|668.3|667.7|667.2|666.6|48
1656488700000|2022-06-29 07:45:00|668.2|667.6|668.3|667.7|668.4|667.8|668.1|667.5|7
1656489000000|2022-06-29 07:50:00|668.6|668|668.6|668|668.8|668.2|668.4|667.8|3
1656489300000|2022-06-29 07:55:00|668.4|667.8|668.6|668|668.7|668.1|668.2|667.6|3
1656489600000|2022-06-29 08:00:00|668.7|668.1|669.1|668.5|669.1|668.5|668.3|667.7|8
1656489900000|2022-06-29 08:05:00|669.3|668.7|669.8|669.2|669.8|669.2|669.2|668.6|50
1656490200000|2022-06-29 08:10:00|669.7|669.1|669.8|669.2|670.1|669.5|669.7|669.1|48
1656490500000|2022-06-29 08:15:00|669.7|669.1|669.6|669|670.3|669.7|669.3|668.7|63
1656490800000|2022-06-29 08:20:00|669.4|668.8|669.6|669|669.7|669.1|669.3|668.7|22
1656491100000|2022-06-29 08:25:00|669.5|668.9|670|669.4|670.3|669.7|669.3|668.7|60
1656491400000|2022-06-29 08:30:00|669.9|669.3|669.4|668.8|669.9|669.3|669.4|668.8|9
1656491700000|2022-06-29 08:35:00|669.3|668.7|669.1|668.5|669.3|668.7|669.1|668.5|5
1656492000000|2022-06-29 08:40:00|669.3|668.7|669.3|668.7|669.6|669|669.2|668.6|56
1656492300000|2022-06-29 08:45:00|669.4|668.8|669.6|669|669.7|669.1|669.3|668.7|9
1656492600000|2022-06-29 08:50:00|669.8|669.2|669.3|668.7|669.8|669.2|669.3|668.7|2
1656492900000|2022-06-29 08:55:00|669.4|668.8|670.1|669.5|670.1|669.5|669.3|668.7|15
1656493200000|2022-06-29 09:00:00|670|669.4|669.9|669.3|670.1|669.5|669.8|669.2|4
1656493500000|2022-06-29 09:05:00|670|669.4|670.3|669.7|670.4|669.8|669.9|669.3|19
1656493800000|2022-06-29 09:10:00|670.4|669.8|670.6|670|670.8|670.2|670.3|669.7|10
1656494100000|2022-06-29 09:15:00|670.4|669.8|670.3|669.7|670.4|669.8|670.2|669.6|49
1656494400000|2022-06-29 09:20:00|670.6|670|670.8|670.2|670.8|670.2|670.6|670|15
1656494700000|2022-06-29 09:25:00|670.7|670.1|670.3|669.7|670.7|670.1|670.3|669.7|70
1656495000000|2022-06-29 09:30:00|670.6|670|670.6|670|671.1|670.5|670.6|670|60
1656495300000|2022-06-29 09:35:00|670.8|670.2|671.1|670.5|671.4|670.8|670.7|670.1|11
1656495600000|2022-06-29 09:40:00|671.2|670.6|671.2|670.6|671.5|670.9|670.7|670.1|20
1656495900000|2022-06-29 09:45:00|671.1|670.5|670.6|670|671.2|670.6|670.6|670|15
1656496200000|2022-06-29 09:50:00|670.8|670.2|670.1|669.5|670.8|670.2|670.1|669.5|30
1656496500000|2022-06-29 09:55:00|669.8|669.2|668.8|668.2|669.8|669.2|668.8|668.2|70
1656496800000|2022-06-29 10:00:00|669.1|668.5|669.1|668.5|669.3|668.7|668.8|668.2|63
1656497100000|2022-06-29 10:05:00|669|668.4|669.4|668.8|669.6|669|669|668.4|67
1656497400000|2022-06-29 10:10:00|669.3|668.7|669.6|669|669.8|669.2|669.3|668.7|89
1656497700000|2022-06-29 10:15:00|669.8|669.2|670.1|669.5|670.2|669.6|669.6|669|87
1656498000000|2022-06-29 10:20:00|670|669.4|670.3|669.7|670.4|669.8|669.8|669.2|186
1656498300000|2022-06-29 10:25:00|670.2|669.6|669.5|668.9|670.2|669.6|669.5|668.9|229
1656498600000|2022-06-29 10:30:00|669.8|669.2|669.5|668.9|670|669.4|669.5|668.9|47
1656498900000|2022-06-29 10:35:00|669.4|668.8|669.5|668.9|669.5|668.9|669.4|668.8|47
1656499200000|2022-06-29 10:40:00|669.6|669|669.4|668.8|669.8|669.2|669.3|668.7|69
1656499500000|2022-06-29 10:45:00|669.3|668.7|669.5|668.9|669.5|668.9|669.3|668.7|13
1656499800000|2022-06-29 10:50:00|669.4|668.8|669.4|668.8|669.5|668.9|669.3|668.7|124
1656500100000|2022-06-29 10:55:00|669.5|668.9|669.9|669.3|669.9|669.3|669.5|668.9|34
1656500400000|2022-06-29 11:00:00|670|669.4|669.5|668.9|670|669.4|669|668.4|117
1656500700000|2022-06-29 11:05:00|669.4|668.8|670|669.4|670|669.4|669.4|668.8|66
1656501000000|2022-06-29 11:10:00|669.8|669.2|669.6|669|669.8|669.2|669.5|668.9|30
1656501300000|2022-06-29 11:15:00|669.8|669.2|670|669.4|670|669.4|669.5|668.9|81
1656501600000|2022-06-29 11:20:00|669.9|669.3|670|669.4|670.3|669.7|669.8|669.2|55
1656501900000|2022-06-29 11:25:00|670.1|669.5|670|669.4|670.1|669.5|670|669.4|16
1656502200000|2022-06-29 11:30:00|670.3|669.7|671.5|670.9|671.8|671.2|670.3|669.7|130
1656502500000|2022-06-29 11:35:00|671.3|670.7|671.5|670.9|671.7|671.1|671|670.4|62
1656502800000|2022-06-29 11:40:00|671.3|670.7|671.9|671.3|672.2|671.6|671.3|670.7|74
1656503100000|2022-06-29 11:45:00|671.8|671.2|671.7|671.1|672|671.4|671.3|670.7|262
1656503400000|2022-06-29 11:50:00|671.8|671.2|670.8|670.2|671.8|671.2|670.8|670.2|34
1656503700000|2022-06-29 11:55:00|670.9|670.3|671.5|670.9|671.5|670.9|670.9|670.3|148
1656504000000|2022-06-29 12:00:00|671.3|670.7|671.6|671|672|671.4|671.1|670.5|139
1656504300000|2022-06-29 12:05:00|671.8|671.2|671.5|670.9|671.9|671.3|671.5|670.9|189
1656504600000|2022-06-29 12:10:00|671.3|670.7|671.3|670.7|671.3|670.7|670.8|670.2|449
1656504900000|2022-06-29 12:15:00|671.5|670.9|670.8|670.2|671.5|670.9|670.3|669.7|131
1656505200000|2022-06-29 12:20:00|670.5|669.9|668.5|667.9|671.1|670.5|668.5|667.9|347
1656505500000|2022-06-29 12:25:00|668.8|668.2|667.9|667.3|668.9|668.3|667.5|666.9|499
1656505800000|2022-06-29 12:30:00|668|667.4|670.3|669.7|670.5|669.9|667.8|667.2|883
1656506100000|2022-06-29 12:35:00|670|669.4|670.3|669.7|670.8|670.2|669.3|668.7|455
1656506400000|2022-06-29 12:40:00|670.5|669.9|669.4|668.8|670.5|669.9|669.4|668.8|377
1656509400000|2022-06-29 13:30:00|668.3|667.7|665.6|665|669.8|669.2|664.7|664.1|3656
1656509700000|2022-06-29 13:35:00|665.5|664.9|664.7|664.1|665.8|665.2|663|662.4|2072
1656510000000|2022-06-29 13:40:00|665|664.4|667.2|666.6|669|668.4|664.7|664.1|1719
1656510300000|2022-06-29 13:45:00|667.1|666.5|663.8|663.2|667.2|666.6|663.6|663|1021
1656510600000|2022-06-29 13:50:00|663.7|663.1|665.3|664.7|666|665.4|663.5|662.9|1889
1656510900000|2022-06-29 13:55:00|665.2|664.6|664.7|664.1|665.7|665.1|664.5|663.9|799
1656511200000|2022-06-29 14:00:00|664.5|663.9|663.7|663.1|664.5|663.9|663|662.4|1272
1656511500000|2022-06-29 14:05:00|663.3|662.7|664.1|663.5|664.2|663.6|663|662.4|1152
1656511800000|2022-06-29 14:10:00|664.2|663.6|664.5|663.9|664.7|664.1|663.6|663|1027
1656512100000|2022-06-29 14:15:00|664.7|664.1|666|665.4|666|665.4|663.5|662.9|1878
1656512400000|2022-06-29 14:20:00|666.2|665.6|667.7|667.1|667.7|667.1|666.2|665.6|1782
1656512700000|2022-06-29 14:25:00|667.9|667.3|667.6|667|669.7|669.1|667.2|666.6|1841
1656513000000|2022-06-29 14:30:00|667.5|666.9|666.2|665.6|667.9|667.3|666|665.4|1275
1656513300000|2022-06-29 14:35:00|666|665.4|664.7|664.1|666.2|665.6|664.7|664.1|2034
1656513600000|2022-06-29 14:40:00|664.8|664.2|665.4|664.8|665.9|665.3|664.2|663.6|942
1656513900000|2022-06-29 14:45:00|665.3|664.7|666.2|665.6|666.2|665.6|665.3|664.7|575
1656514200000|2022-06-29 14:50:00|666.7|666.1|667.9|667.3|668.2|667.6|666.6|666|579
1656514500000|2022-06-29 14:55:00|667.8|667.2|666.6|666|667.9|667.3|666.3|665.7|950
1656514800000|2022-06-29 15:00:00|666.4|665.8|666.3|665.7|666.9|666.3|666.1|665.5|473
1656515100000|2022-06-29 15:05:00|666.2|665.6|666.9|666.3|666.9|666.3|665.6|665|583
1656515400000|2022-06-29 15:10:00|667.2|666.6|667.4|666.8|667.9|667.3|666.5|665.9|696
1656515700000|2022-06-29 15:15:00|667.5|666.9|667.6|667|667.7|667.1|666.7|666.1|450
1656516000000|2022-06-29 15:20:00|667.4|666.8|666.7|666.1|667.7|667.1|666.2|665.6|314
1656516300000|2022-06-29 15:25:00|666.9|666.3|667|666.4|667.2|666.6|666.3|665.7|1011
1656516600000|2022-06-29 15:30:00|666.7|666.1|667.5|666.9|667.7|667.1|665.7|665.1|596
1656516900000|2022-06-29 15:35:00|667.7|667.1|666.2|665.6|667.7|667.1|665.7|665.1|594
1656517200000|2022-06-29 15:40:00|666.1|665.5|666.9|666.3|666.9|666.3|666|665.4|789
1656517500000|2022-06-29 15:45:00|667|666.4|666.5|665.9|667|666.4|666.2|665.6|254
1656517800000|2022-06-29 15:50:00|666.2|665.6|666.6|666|667|666.4|666.2|665.6|476
1656518100000|2022-06-29 15:55:00|666.5|665.9|667.9|667.3|668.2|667.6|666.2|665.6|683
1656518400000|2022-06-29 16:00:00|667.8|667.2|668.2|667.6|668.2|667.6|667.5|666.9|821
1656518700000|2022-06-29 16:05:00|668|667.4|668|667.4|668.2|667.6|667.5|666.9|905
1656519000000|2022-06-29 16:10:00|668.1|667.5|667.5|666.9|668.2|667.6|667|666.4|546
1656519300000|2022-06-29 16:15:00|667.2|666.6|666.9|666.3|667.5|666.9|666.7|666.1|396
1656519600000|2022-06-29 16:20:00|667|666.4|665.9|665.3|667.1|666.5|665.9|665.3|194
1656519900000|2022-06-29 16:25:00|666|665.4|666.4|665.8|666.7|666.1|665.2|664.6|657
1656520200000|2022-06-29 16:30:00|666.3|665.7|665.7|665.1|666.7|666.1|664.9|664.3|389
1656520500000|2022-06-29 16:35:00|665.9|665.3|667.2|666.6|668|667.4|665.4|664.8|559
1656520800000|2022-06-29 16:40:00|667.4|666.8|666.8|666.2|667.5|666.9|666|665.4|482
1656521100000|2022-06-29 16:45:00|666.7|666.1|666.7|666.1|666.7|666.1|665.7|665.1|472
1656521400000|2022-06-29 16:50:00|666.5|665.9|666.7|666.1|667.5|666.9|666.5|665.9|559
1656521700000|2022-06-29 16:55:00|666.8|666.2|666.5|665.9|667.2|666.6|666.5|665.9|451
1656522000000|2022-06-29 17:00:00|666.2|665.6|666.5|665.9|666.6|666|666|665.4|535
1656522300000|2022-06-29 17:05:00|666.4|665.8|665.9|665.3|666.4|665.8|665.9|665.3|360
1656522600000|2022-06-29 17:10:00|665.8|665.2|665.5|664.9|666|665.4|665.2|664.6|496
1656522900000|2022-06-29 17:15:00|665.6|665|666|665.4|666|665.4|665.2|664.6|528
1656523200000|2022-06-29 17:20:00|665.7|665.1|666.2|665.6|666.2|665.6|665.5|664.9|462
1656523500000|2022-06-29 17:25:00|666.5|665.9|666.2|665.6|666.5|665.9|665.5|664.9|560
1656523800000|2022-06-29 17:30:00|666.1|665.5|665.2|664.6|666.2|665.6|665|664.4|608
1656524100000|2022-06-29 17:35:00|665|664.4|665.3|664.7|665.6|665|665|664.4|599
1656524400000|2022-06-29 17:40:00|665.4|664.8|666.2|665.6|666.7|666.1|664.9|664.3|619
1656524700000|2022-06-29 17:45:00|666.1|665.5|665.8|665.2|666.5|665.9|665.6|665|371
1656525000000|2022-06-29 17:50:00|665.7|665.1|665.5|664.9|666.2|665.6|665.5|664.9|1898
1656525300000|2022-06-29 17:55:00|665.6|665|665|664.4|665.7|665.1|664.7|664.1|1169
1656525600000|2022-06-29 18:00:00|664.7|664.1|665.7|665.1|666|665.4|664.7|664.1|1023
1656525900000|2022-06-29 18:05:00|665.6|665|664.3|663.7|665.7|665.1|664.2|663.6|1073
1656526200000|2022-06-29 18:10:00|664.5|663.9|663.7|663.1|665.2|664.6|663.5|662.9|3024
1656526500000|2022-06-29 18:15:00|663.5|662.9|663.5|662.9|663.5|662.9|662.2|661.6|1732
1656547200000|2022-06-30 00:00:00|663.7|663.1|661.7|661.1|663.8|663.2|661.2|660.6|435
1656547500000|2022-06-30 00:05:00|662|661.4|661.7|661.1|662.2|661.6|660.9|660.3|138
1656547800000|2022-06-30 00:10:00|661.6|661|660.8|660.2|661.9|661.3|660.8|660.2|197
1656548100000|2022-06-30 00:15:00|660.7|660.1|660.9|660.3|660.9|660.3|660.7|660.1|39
1656548400000|2022-06-30 00:20:00|660.7|660.1|660.8|660.2|660.9|660.3|660.7|660.1|25
1656548700000|2022-06-30 00:25:00|660.7|660.1|660.7|660.1|660.9|660.3|660.7|660.1|25
1656549000000|2022-06-30 00:30:00|660.8|660.2|660.9|660.3|661.2|660.6|660.8|660.2|16
1656549300000|2022-06-30 00:35:00|661|660.4|661.3|660.7|661.7|661.1|660.9|660.3|13
1656549600000|2022-06-30 00:40:00|661.4|660.8|661.7|661.1|661.7|661.1|661.2|660.6|10
1656549900000|2022-06-30 00:45:00|661.5|660.9|661.4|660.8|661.5|660.9|661.4|660.8|3
1656550200000|2022-06-30 00:50:00|661.3|660.7|661.4|660.8|661.7|661.1|661|660.4|39
1656550500000|2022-06-30 00:55:00|661.5|660.9|661.5|660.9|662.2|661.6|661.4|660.8|18
1656550800000|2022-06-30 01:00:00|661.4|660.8|661|660.4|661.4|660.8|660.9|660.3|21
1656551100000|2022-06-30 01:05:00|660.9|660.3|660.7|660.1|661.4|660.8|660.7|660.1|43
1656551400000|2022-06-30 01:10:00|660.8|660.2|659.5|658.9|661.2|660.6|658.9|658.3|85
1656551700000|2022-06-30 01:15:00|659.4|658.8|659.8|659.2|660|659.4|659.4|658.8|22
1656552000000|2022-06-30 01:20:00|659.7|659.1|660.3|659.7|660.7|660.1|659.5|658.9|33
1656552300000|2022-06-30 01:25:00|660.2|659.6|659.9|659.3|660.4|659.8|659.9|659.3|10
1656552600000|2022-06-30 01:30:00|660|659.4|660.2|659.6|660.3|659.7|659.7|659.1|47
1656552900000|2022-06-30 01:35:00|660|659.4|659.9|659.3|660.2|659.6|659.7|659.1|44
1656553200000|2022-06-30 01:40:00|660|659.4|659.7|659.1|660|659.4|659.4|658.8|9
1656553500000|2022-06-30 01:45:00|659.5|658.9|660.2|659.6|660.3|659.7|659.4|658.8|54
1656553800000|2022-06-30 01:50:00|660.4|659.8|660.8|660.2|660.9|660.3|660.4|659.8|146
1656554100000|2022-06-30 01:55:00|660.7|660.1|661|660.4|661|660.4|660.7|660.1|112
1656554400000|2022-06-30 02:00:00|661.2|660.6|661.9|661.3|661.9|661.3|661.2|660.6|34
1656554700000|2022-06-30 02:05:00|662|661.4|662.1|661.5|662.1|661.5|662|661.4|11
1656555000000|2022-06-30 02:10:00|662|661.4|661.2|660.6|662|661.4|661.2|660.6|36
1656555300000|2022-06-30 02:15:00|661.1|660.5|661.4|660.8|661.5|660.9|660.9|660.3|7
1656555600000|2022-06-30 02:20:00|661.5|660.9|661.9|661.3|661.9|661.3|661.5|660.9|0
1656555900000|2022-06-30 02:25:00|662|661.4|662.2|661.6|662.2|661.6|661.9|661.3|17
1656556200000|2022-06-30 02:30:00|662.3|661.7|661.9|661.3|662.3|661.7|661.9|661.3|1
1656556500000|2022-06-30 02:35:00|662.1|661.5|662.5|661.9|662.5|661.9|661.9|661.3|8
1656556800000|2022-06-30 02:40:00|662.6|662|662.5|661.9|662.8|662.2|662.3|661.7|39
1656557100000|2022-06-30 02:45:00|662.4|661.8|662.1|661.5|662.4|661.8|662|661.4|3
1656557400000|2022-06-30 02:50:00|662|661.4|662.4|661.8|662.4|661.8|661.9|661.3|10
1656557700000|2022-06-30 02:55:00|662.3|661.7|662.4|661.8|662.4|661.8|662.2|661.6|8
1656558000000|2022-06-30 03:00:00|662.3|661.7|662.4|661.8|662.4|661.8|662.3|661.7|5
1656558300000|2022-06-30 03:05:00|662.3|661.7|662|661.4|662.3|661.7|661.9|661.3|15
1656558600000|2022-06-30 03:10:00|662.1|661.5|661.6|661|662.1|661.5|661.6|661|9
1656558900000|2022-06-30 03:15:00|661.9|661.3|661.9|661.3|662.1|661.5|661.9|661.3|2
1656559200000|2022-06-30 03:20:00|662|661.4|662.3|661.7|662.3|661.7|662|661.4|29
1656559500000|2022-06-30 03:25:00|662.1|661.5|662.1|661.5|662.9|662.3|661.9|661.3|49
1656559800000|2022-06-30 03:30:00|662.4|661.8|662.1|661.5|662.4|661.8|662.1|661.5|10
1656560100000|2022-06-30 03:35:00|662.3|661.7|662.6|662|662.8|662.2|662.1|661.5|42
1656560400000|2022-06-30 03:40:00|662.8|662.2|662.6|662|662.8|662.2|662.6|662|2
1656560700000|2022-06-30 03:45:00|662.4|661.8|662.3|661.7|662.4|661.8|662.1|661.5|7
1656561000000|2022-06-30 03:50:00|662.1|661.5|662.1|661.5|662.3|661.7|662.1|661.5|2
1656561300000|2022-06-30 03:55:00|662|661.4|662.1|661.5|662.3|661.7|662|661.4|3
1656561600000|2022-06-30 04:00:00|||||||||1
1656561900000|2022-06-30 04:05:00|662.3|661.7|662.6|662|662.6|662|662.3|661.7|8
1656562200000|2022-06-30 04:10:00|662.8|662.2|662.9|662.3|662.9|662.3|662.6|662|19
1656562500000|2022-06-30 04:15:00|662.6|662|663.1|662.5|663.1|662.5|662.6|662|22
1656562800000|2022-06-30 04:20:00|662.9|662.3|662.6|662|663|662.4|662.6|662|16
1656563100000|2022-06-30 04:25:00|662.9|662.3|663.1|662.5|663.6|663|662.9|662.3|14
1656563400000|2022-06-30 04:30:00|663|662.4|662.9|662.3|663.2|662.6|662.9|662.3|27
1656563700000|2022-06-30 04:35:00|663.1|662.5|663|662.4|663.5|662.9|662.9|662.3|16
1656564000000|2022-06-30 04:40:00|663.4|662.8|663.4|662.8|663.6|663|663.4|662.8|18
1656564300000|2022-06-30 04:45:00|||||||||1
1656564600000|2022-06-30 04:50:00|||||||||15
1656564900000|2022-06-30 04:55:00|663.5|662.9|663.4|662.8|663.6|663|663.4|662.8|18
1656565200000|2022-06-30 05:00:00|663.1|662.5|663.1|662.5|663.1|662.5|663.1|662.5|2
1656565500000|2022-06-30 05:05:00|663|662.4|663.2|662.6|663.6|663|663|662.4|34
1656565800000|2022-06-30 05:10:00|663.1|662.5|663.4|662.8|663.4|662.8|663.1|662.5|3
1656566100000|2022-06-30 05:15:00|663.2|662.6|663.1|662.5|663.2|662.6|663.1|662.5|0
1656566400000|2022-06-30 05:20:00|663.4|662.8|663.4|662.8|663.4|662.8|663|662.4|24
1656566700000|2022-06-30 05:25:00|663.2|662.6|663.5|662.9|663.6|663|663|662.4|59
1656567000000|2022-06-30 05:30:00|663.6|663|662.9|662.3|663.6|663|662.9|662.3|4
1656567300000|2022-06-30 05:35:00|663|662.4|663.3|662.7|663.3|662.7|662.9|662.3|2
1656567600000|2022-06-30 05:40:00|663.4|662.8|663.6|663|663.6|663|662.9|662.3|3
1656567900000|2022-06-30 05:45:00|663.5|662.9|663.4|662.8|663.6|663|663.3|662.7|14
1656568200000|2022-06-30 05:50:00|663.1|662.5|663|662.4|663.4|662.8|662.9|662.3|3
1656568500000|2022-06-30 05:55:00|662.8|662.2|662.7|662.1|663|662.4|662.6|662|0
1656568800000|2022-06-30 06:00:00|662.6|662|662.5|661.9|662.9|662.3|662.4|661.8|9
1656569100000|2022-06-30 06:05:00|662.2|661.6|662.5|661.9|662.7|662.1|662.2|661.6|6
1656569400000|2022-06-30 06:10:00|662.6|662|663|662.4|663.1|662.5|662.6|662|9
1656569700000|2022-06-30 06:15:00|663.1|662.5|662.6|662|663.1|662.5|662.6|662|3
1656570000000|2022-06-30 06:20:00|662.7|662.1|663|662.4|663|662.4|662.7|662.1|2
1656570300000|2022-06-30 06:25:00|662.9|662.3|662.9|662.3|663.1|662.5|662.9|662.3|0
1656570600000|2022-06-30 06:30:00|662.6|662|661.9|661.3|662.6|662|661.9|661.3|28
1656570900000|2022-06-30 06:35:00|661.7|661.1|661.5|660.9|662.1|661.5|661.2|660.6|6
1656571200000|2022-06-30 06:40:00|661.6|661|661|660.4|661.6|661|660.9|660.3|10
1656571500000|2022-06-30 06:45:00|661.1|660.5|661.1|660.5|661.6|661|661.1|660.5|14
1656571800000|2022-06-30 06:50:00|661|660.4|660.9|660.3|661.1|660.5|660.7|660.1|7
1656572100000|2022-06-30 06:55:00|660.8|660.2|661.5|660.9|661.5|660.9|660.7|660.1|54
1656572400000|2022-06-30 07:00:00|661.2|660.6|661.8|661.2|662.1|661.5|661.2|660.6|226
1656572700000|2022-06-30 07:05:00|662|661.4|661.6|661|662|661.4|661.6|661|15
1656573000000|2022-06-30 07:10:00|661.8|661.2|661.6|661|661.8|661.2|661.4|660.8|29
1656573300000|2022-06-30 07:15:00|661.5|660.9|661.2|660.6|661.7|661.1|661.2|660.6|6
1656573600000|2022-06-30 07:20:00|661.1|660.5|661.2|660.6|661.2|660.6|660.8|660.2|20
1656573900000|2022-06-30 07:25:00|661.1|660.5|661.8|661.2|662.1|661.5|661.1|660.5|20
1656574200000|2022-06-30 07:30:00|662|661.4|662|661.4|662.6|662|662|661.4|37
1656574500000|2022-06-30 07:35:00|662.1|661.5|661.5|660.9|662.1|661.5|661.5|660.9|4
1656574800000|2022-06-30 07:40:00|661.6|661|661.8|661.2|661.8|661.2|661.5|660.9|5
1656575100000|2022-06-30 07:45:00|661.7|661.1|661.8|661.2|661.8|661.2|661.6|661|5
1656575400000|2022-06-30 07:50:00|661.7|661.1|661.5|660.9|661.7|661.1|661.5|660.9|2
1656575700000|2022-06-30 07:55:00|661.3|660.7|661.7|661.1|661.7|661.1|661|660.4|37
1656576000000|2022-06-30 08:00:00|661.6|661|661.7|661.1|662|661.4|661.6|661|6
1656576300000|2022-06-30 08:05:00|661.8|661.2|662.3|661.7|662.3|661.7|661.8|661.2|5
1656576600000|2022-06-30 08:10:00|662.2|661.6|662.5|661.9|662.5|661.9|661.8|661.2|2
1656576900000|2022-06-30 08:15:00|662.3|661.7|662.3|661.7|662.8|662.2|662.3|661.7|21
1656577200000|2022-06-30 08:20:00|662.2|661.6|662.6|662|662.7|662.1|662.1|661.5|17
1656577500000|2022-06-30 08:25:00|662.5|661.9|662.7|662.1|662.7|662.1|662.4|661.8|5
1656577800000|2022-06-30 08:30:00|662.8|662.2|662.5|661.9|663|662.4|662.5|661.9|50
1656578100000|2022-06-30 08:35:00|662.6|662|661.1|660.5|662.7|662.1|660.7|660.1|63
1656578400000|2022-06-30 08:40:00|660.9|660.3|658.8|658.2|661.6|661|658.8|658.2|470
1656578700000|2022-06-30 08:45:00|659.1|658.5|659.8|659.2|659.8|659.2|658.1|657.5|143
1656579000000|2022-06-30 08:50:00|659.7|659.1|659.6|659|660|659.4|659.3|658.7|108
1656579300000|2022-06-30 08:55:00|659.7|659.1|659.3|658.7|659.8|659.2|659.3|658.7|51
1656579600000|2022-06-30 09:00:00|659.4|658.8|659.8|659.2|659.8|659.2|659.3|658.7|73
1656579900000|2022-06-30 09:05:00|660.1|659.5|659.7|659.1|660.3|659.7|659.6|659|34
1656580200000|2022-06-30 09:10:00|659.6|659|659|658.4|659.7|659.1|658.6|658|131
1656580500000|2022-06-30 09:15:00|659.1|658.5|658.3|657.7|659.2|658.6|658.3|657.7|105
1656580800000|2022-06-30 09:20:00|658.4|657.8|657.9|657.3|658.7|658.1|657.9|657.3|66
1656581100000|2022-06-30 09:25:00|657.8|657.2|658.1|657.5|658.3|657.7|657.8|657.2|27
1656581400000|2022-06-30 09:30:00|658.2|657.6|658.4|657.8|658.6|658|657.8|657.2|7
1656581700000|2022-06-30 09:35:00|658.6|658|657.8|657.2|658.6|658|657.8|657.2|29
1656582000000|2022-06-30 09:40:00|657.5|656.9|657.7|657.1|658.1|657.5|657.2|656.6|75
1656582300000|2022-06-30 09:45:00|658.3|657.7|657.6|657|658.5|657.9|657.6|657|40
1656582600000|2022-06-30 09:50:00|657.9|657.3|658.2|657.6|658.6|658|657.8|657.2|15
1656582900000|2022-06-30 09:55:00|658.3|657.7|659.1|658.5|659.2|658.6|658.3|657.7|36
1656583200000|2022-06-30 10:00:00|659.2|658.6|658.9|658.3|659.2|658.6|658.3|657.7|23
1656583500000|2022-06-30 10:05:00|658.8|658.2|658.7|658.1|658.9|658.3|658.6|658|6
1656583800000|2022-06-30 10:10:00|658.4|657.8|657.8|657.2|658.6|658|657.8|657.2|65
1656584100000|2022-06-30 10:15:00|657.6|657|658.6|658|658.6|658|657.6|657|11
1656584400000|2022-06-30 10:20:00|658.5|657.9|658.8|658.2|658.8|658.2|658.5|657.9|16
1656584700000|2022-06-30 10:25:00|658.7|658.1|658.6|658|658.9|658.3|658.4|657.8|3
1656585000000|2022-06-30 10:30:00|658.4|657.8|658.4|657.8|658.6|658|658.3|657.7|6
1656585300000|2022-06-30 10:35:00|658.6|658|658.3|657.7|658.6|658|658.1|657.5|39
1656585600000|2022-06-30 10:40:00|658.1|657.5|658.6|658|658.6|658|657.8|657.2|34
1656585900000|2022-06-30 10:45:00|658.4|657.8|658.3|657.7|658.6|658|658.3|657.7|17
1656586200000|2022-06-30 10:50:00|658.4|657.8|658.6|658|658.6|658|658.2|657.6|61
1656586500000|2022-06-30 10:55:00|658.8|658.2|658.3|657.7|658.8|658.2|658.2|657.6|222
1656586800000|2022-06-30 11:00:00|658.2|657.6|658.6|658|658.6|658|657.6|657|74
1656587100000|2022-06-30 11:05:00|658.7|658.1|658.8|658.2|658.8|658.2|658.6|658|22
1656587400000|2022-06-30 11:10:00|659.1|658.5|658.9|658.3|659.1|658.5|658.2|657.6|130
1656587700000|2022-06-30 11:15:00|658.8|658.2|658.9|658.3|658.9|658.3|658.6|658|61
1656588000000|2022-06-30 11:20:00|658.8|658.2|659.1|658.5|659.2|658.6|658.8|658.2|7
1656588300000|2022-06-30 11:25:00|658.9|658.3|658.1|657.5|659.1|658.5|657.9|657.3|25
1656588600000|2022-06-30 11:30:00|657.9|657.3|658.1|657.5|658.3|657.7|657.8|657.2|52
1656588900000|2022-06-30 11:35:00|658.2|657.6|658.1|657.5|658.3|657.7|658.1|657.5|7
1656589200000|2022-06-30 11:40:00|658.2|657.6|657.8|657.2|658.2|657.6|657.6|657|76
1656589500000|2022-06-30 11:45:00|657.6|657|657.6|657|657.6|657|656.9|656.3|146
1656589800000|2022-06-30 11:50:00|657.4|656.8|657.6|657|657.7|657.1|657.3|656.7|297
1656590100000|2022-06-30 11:55:00|657.4|656.8|657.4|656.8|657.7|657.1|657.4|656.8|99
1656590400000|2022-06-30 12:00:00|657.5|656.9|657|656.4|657.6|657|657|656.4|56
1656590700000|2022-06-30 12:05:00|657.3|656.7|656.8|656.2|657.3|656.7|656.8|656.2|106
1656591000000|2022-06-30 12:10:00|657|656.4|656.9|656.3|657.3|656.7|656.9|656.3|184
1656591300000|2022-06-30 12:15:00|656.8|656.2|656.5|655.9|656.9|656.3|656.5|655.9|182
1656591600000|2022-06-30 12:20:00|656.7|656.1|656|655.4|657|656.4|654.8|654.2|416
1656591900000|2022-06-30 12:25:00|655.8|655.2|655.2|654.6|656.3|655.7|654.8|654.2|535
1656592200000|2022-06-30 12:30:00|655|654.4|656|655.4|656|655.4|655|654.4|169
1656592500000|2022-06-30 12:35:00|655.9|655.3|656.5|655.9|656.5|655.9|655.9|655.3|48
1656592800000|2022-06-30 12:40:00|656|655.4|656.5|655.9|656.8|656.2|656|655.4|181
1656595800000|2022-06-30 13:30:00|656.3|655.7|656.8|656.2|658.1|657.5|654.8|654.2|2272
1656596100000|2022-06-30 13:35:00|656.5|655.9|652.1|651.5|656.9|656.3|652.1|651.5|1264
1656596400000|2022-06-30 13:40:00|652.2|651.6|653.6|653|653.6|653|652.2|651.6|850
1656596700000|2022-06-30 13:45:00|653.3|652.7|653.1|652.5|654.1|653.5|652.8|652.2|676
1656597000000|2022-06-30 13:50:00|653.3|652.7|653.3|652.7|654.1|653.5|652.8|652.2|557
1656597300000|2022-06-30 13:55:00|653.1|652.5|653.2|652.6|653.6|653|652.8|652.2|800
1656597600000|2022-06-30 14:00:00|653.1|652.5|655|654.4|655|654.4|652.3|651.7|966
1656597900000|2022-06-30 14:05:00|654.9|654.3|654.7|654.1|655.5|654.9|654.3|653.7|917
1656598200000|2022-06-30 14:10:00|654.5|653.9|653.8|653.2|655|654.4|653.8|653.2|821
1656598500000|2022-06-30 14:15:00|653.5|652.9|655|654.4|655|654.4|653.3|652.7|729
1656598800000|2022-06-30 14:20:00|654.9|654.3|655.7|655.1|656.7|656.1|654.3|653.7|637
1656599100000|2022-06-30 14:25:00|656|655.4|655|654.4|656|655.4|654.3|653.7|723
1656599400000|2022-06-30 14:30:00|654.8|654.2|653.5|652.9|655|654.4|653.5|652.9|473
1656599700000|2022-06-30 14:35:00|653.3|652.7|650.5|649.9|653.6|653|650.1|649.5|812
1656600000000|2022-06-30 14:40:00|650.7|650.1|648.2|647.6|651|650.4|648|647.4|1736
1656600300000|2022-06-30 14:45:00|648.1|647.5|649.2|648.6|650.2|649.6|648|647.4|725
1656600600000|2022-06-30 14:50:00|649.5|648.9|651.2|650.6|651.2|650.6|649|648.4|1074
1656600900000|2022-06-30 14:55:00|651|650.4|651.5|650.9|652|651.4|650.7|650.1|653
1656601200000|2022-06-30 15:00:00|651.3|650.7|649.8|649.2|651.5|650.9|649.7|649.1|588
1656601500000|2022-06-30 15:05:00|649.7|649.1|649.8|649.2|650|649.4|648|647.4|540
1656601800000|2022-06-30 15:10:00|650.2|649.6|648.7|648.1|650.2|649.6|648.7|648.1|514
1656602100000|2022-06-30 15:15:00|648.8|648.2|648.7|648.1|649.7|649.1|648.5|647.9|482
1656602400000|2022-06-30 15:20:00|648.5|647.9|649.2|648.6|649.3|648.7|648|647.4|456
1656602700000|2022-06-30 15:25:00|649.1|648.5|650.5|649.9|650.7|650.1|649|648.4|650
1656603000000|2022-06-30 15:30:00|650.3|649.7|649.2|648.6|650.5|649.9|648.9|648.3|553
1656603300000|2022-06-30 15:35:00|648.9|648.3|649.4|648.8|649.6|649|647.3|646.7|1364
1656603600000|2022-06-30 15:40:00|649.5|648.9|649.2|648.6|649.7|649.1|647.7|647.1|1340
1656603900000|2022-06-30 15:45:00|649.4|648.8|648.4|647.8|650.2|649.6|647.9|647.3|615
1656604200000|2022-06-30 15:50:00|648.7|648.1|649.2|648.6|649.5|648.9|648.2|647.6|810
1656604500000|2022-06-30 15:55:00|649|648.4|649.3|648.7|649.5|648.9|647.3|646.5|1360
1656604800000|2022-06-30 16:00:00|649.4|648.8|654.2|653.6|662.7|661.2|648.4|647.3|2163
1656605100000|2022-06-30 16:05:00|654.3|653.7|655.1|654.5|659.3|658.7|653.9|653.3|2443
1656605400000|2022-06-30 16:10:00|655.3|654.7|641.7|641.1|655.3|654.7|641.7|641.1|2075
1656605700000|2022-06-30 16:15:00|641.8|641.2|648.2|647.6|649.1|648.5|640.8|640.2|1434
1656606000000|2022-06-30 16:20:00|648.3|647.7|646.3|645.7|650.3|649.7|645.7|645.1|937
1656606300000|2022-06-30 16:25:00|646|645.4|639.7|639.1|646.2|645.6|638.2|637.6|1393
1656606600000|2022-06-30 16:30:00|639.6|639|643.6|643|643.7|643.1|638.6|638|1299
1656606900000|2022-06-30 16:35:00|643.5|642.9|640.2|639.6|644|643.4|640|639.4|927
1656607200000|2022-06-30 16:40:00|640|639.4|642.8|642.2|643.2|642.6|639.2|638.6|1692
1656607500000|2022-06-30 16:45:00|643|642.4|642.9|642.3|645.2|644.6|642.6|642|1010
1656607800000|2022-06-30 16:50:00|643.2|642.6|639.1|638.5|643.5|642.9|638.2|637.6|926
1656608100000|2022-06-30 16:55:00|639.2|638.6|640.4|639.8|641.2|640.6|639|638.4|959
1656608400000|2022-06-30 17:00:00|640.5|639.9|636.5|635.9|640.7|640.1|636.1|635.5|1222
1656608700000|2022-06-30 17:05:00|636.4|635.8|633.6|633|637.5|636.9|633.1|632.5|1425
1656609000000|2022-06-30 17:10:00|633.7|633.1|635.7|635.1|636.2|635.6|633.2|632.6|1563
1656609300000|2022-06-30 17:15:00|635.6|635|636|635.4|636.2|635.6|633.5|632.9|824
1656609600000|2022-06-30 17:20:00|636.1|635.5|636.7|636.1|637.8|637.2|635.8|635.2|614
1656609900000|2022-06-30 17:25:00|636.5|635.9|638.5|637.9|638.7|638.1|636.5|635.9|833
1656610200000|2022-06-30 17:30:00|638.2|637.6|640|639.4|641.3|640.7|638.1|637.5|546
1656610500000|2022-06-30 17:35:00|639.7|639.1|637.7|637.1|640.2|639.6|637.7|637.1|503
1656610800000|2022-06-30 17:40:00|638|637.4|637.8|637.2|639|638.4|637.3|636.7|803
1656611100000|2022-06-30 17:45:00|637.9|637.3|634|633.4|638.5|637.9|634|633.4|930
1656611400000|2022-06-30 17:50:00|634.5|633.9|635|634.4|637.2|636.6|634|633.4|926
1656611700000|2022-06-30 17:55:00|635.2|634.6|637.1|636.5|637.5|636.9|634.9|634.3|1119
1656612000000|2022-06-30 18:00:00|637.3|636.7|634.5|633.9|637.3|636.7|634.3|633.7|1587
1656612300000|2022-06-30 18:05:00|634.7|634.1|631.8|631.2|634.8|634.2|631.8|631.2|2258
1656612600000|2022-06-30 18:10:00|632.1|631.5|627.9|627.3|632.2|631.6|627.6|627|4318
1656612900000|2022-06-30 18:15:00|628.1|627.5|632.8|632.2|632.8|632.2|627.9|627.3|3230
1656633600000|2022-07-01 00:00:00|633.7|633.1|634|633.4|634.1|633.5|631.4|630.8|557
1656633900000|2022-07-01 00:05:00|633.8|633.2|632.6|632|634|633.4|631.3|630.7|123
1656634200000|2022-07-01 00:10:00|632.7|632.1|634.5|633.9|634.5|633.9|632.6|632|107
1656634500000|2022-07-01 00:15:00|634.8|634.2|635|634.4|636.3|635.7|634.8|634.2|131
1656634800000|2022-07-01 00:20:00|634.5|633.9|634.8|634.2|635.3|634.7|634.5|633.9|108
1656635100000|2022-07-01 00:25:00|634.9|634.3|634.3|633.7|634.9|634.3|633.5|632.9|106
1656635400000|2022-07-01 00:30:00|634.4|633.8|634.1|633.5|634.4|633.8|633.5|632.9|20
1656635700000|2022-07-01 00:35:00|634|633.4|633.5|632.9|634.2|633.6|633.3|632.7|99
1656636000000|2022-07-01 00:40:00|633.6|633|634.8|634.2|634.8|634.2|633.6|633|28
1656636300000|2022-07-01 00:45:00|634.7|634.1|635.3|634.7|635.5|634.9|634.4|633.8|39
1656636600000|2022-07-01 00:50:00|635|634.4|635|634.4|635.4|634.8|635|634.4|27
1656636900000|2022-07-01 00:55:00|635.2|634.6|635.2|634.6|635.3|634.7|635|634.4|34
1656637200000|2022-07-01 01:00:00|635.1|634.5|634|633.4|635.3|634.7|634|633.4|79
1656637500000|2022-07-01 01:05:00|634.2|633.6|633.5|632.9|634.4|633.8|633.1|632.5|58
1656637800000|2022-07-01 01:10:00|633.4|632.8|632.6|632|633.7|633.1|632.5|631.9|28
1656638100000|2022-07-01 01:15:00|632.4|631.8|631.8|631.2|632.8|632.2|631.8|631.2|50
1656638400000|2022-07-01 01:20:00|631.9|631.3|632.3|631.7|632.3|631.7|631.5|630.9|61
1656638700000|2022-07-01 01:25:00|632.4|631.8|631.5|630.9|632.4|631.8|631|630.4|163
1656639000000|2022-07-01 01:30:00|631.7|631.1|631.5|630.9|631.8|631.2|631.2|630.6|34
1656639300000|2022-07-01 01:35:00|631.3|630.7|629.7|629.1|631.4|630.8|629.7|629.1|86
1656639600000|2022-07-01 01:40:00|630|629.4|628.7|628.1|630|629.4|628.7|628.1|131
1656639900000|2022-07-01 01:45:00|628.8|628.2|627.9|627.3|629.3|628.7|627.7|627|185
1656640200000|2022-07-01 01:50:00|628.1|627.5|627.6|627|628.3|627.7|627.2|626.6|198
1656640500000|2022-07-01 01:55:00|627.7|627.1|627.2|626.6|627.7|627.1|627|626.4|62
1656640800000|2022-07-01 02:00:00|627|626.4|627.7|627.1|627.7|627.1|626.7|626.1|28
1656641100000|2022-07-01 02:05:00|627.9|627.3|629|628.4|629|628.4|627.6|627|112
1656641400000|2022-07-01 02:10:00|628.7|628.1|628.7|628.1|628.7|628.1|628.1|627.5|51
1656641700000|2022-07-01 02:15:00|628.5|627.9|628|627.4|628.6|628|627.7|627.1|48
1656642000000|2022-07-01 02:20:00|628.1|627.5|628.2|627.6|628.6|628|628.1|627.5|35
1656642300000|2022-07-01 02:25:00|627.9|627.3|627.6|627|628.2|627.6|627.6|627|17
1656642600000|2022-07-01 02:30:00|627.7|627.1|626.8|626.2|627.7|627.1|626.8|626.2|30
1656642900000|2022-07-01 02:35:00|626.9|626.3|627.7|627.1|628.2|627.6|626.9|626.3|89
1656643200000|2022-07-01 02:40:00|627.9|627.3|627.9|627.3|627.9|627.3|627.5|626.9|22
1656643500000|2022-07-01 02:45:00|628|627.4|628|627.4|628.4|627.8|627.9|627.3|51
1656643800000|2022-07-01 02:50:00|627.8|627.2|627.8|627.2|627.9|627.3|627.7|627.1|5
1656644100000|2022-07-01 02:55:00|628|627.4|628|627.4|628.2|627.6|627.9|627.3|26
1656644400000|2022-07-01 03:00:00|628.3|627.7|627.9|627.3|628.6|628|627.9|627.3|25
1656644700000|2022-07-01 03:05:00|627.8|627.2|628|627.4|628.1|627.5|627.8|627.2|18
1656645000000|2022-07-01 03:10:00|627.9|627.3|628.1|627.5|628.2|627.6|627.7|627.1|10
1656645300000|2022-07-01 03:15:00|628|627.4|628.1|627.5|628.6|628|628|627.4|39
1656645600000|2022-07-01 03:20:00|628.2|627.6|628|627.4|628.5|627.9|628|627.4|25
1656645900000|2022-07-01 03:25:00|627.8|627.2|627.8|627.2|627.8|627.2|627.6|627|6
1656646200000|2022-07-01 03:30:00|627.9|627.3|627.5|626.9|627.9|627.3|627.5|626.9|2
1656646500000|2022-07-01 03:35:00|627.6|627|627.6|627|627.9|627.3|627.6|627|7
1656646800000|2022-07-01 03:40:00|627.5|626.9|627.5|626.9|627.8|627.2|627.5|626.9|12
1656647100000|2022-07-01 03:45:00|627.6|627|627.8|627.2|627.8|627.2|627.6|627|3
1656647400000|2022-07-01 03:50:00|627.6|627|627.8|627.2|627.8|627.2|627.4|626.8|3
1656647700000|2022-07-01 03:55:00|627.9|627.3|627.9|627.3|628|627.4|627.8|627.2|3
1656648000000|2022-07-01 04:00:00|627.8|627.2|628|627.4|628|627.4|627.8|627.2|12
1656648300000|2022-07-01 04:05:00|627.9|627.3|627.5|626.9|627.9|627.3|627.5|626.9|31
1656648600000|2022-07-01 04:10:00|627.8|627.2|627.8|627.2|627.8|627.2|627.5|626.9|12
1656648900000|2022-07-01 04:15:00|627.6|627|626.8|626.2|627.6|627|626.8|626.2|45
1656649200000|2022-07-01 04:20:00|626.9|626.3|627.1|626.5|627.1|626.5|626.8|626.2|13
1656649500000|2022-07-01 04:25:00|627|626.4|627|626.4|627.1|626.5|627|626.4|5
1656649800000|2022-07-01 04:30:00|627.1|626.5|627.1|626.5|627.3|626.7|626.8|626.2|15
1656650100000|2022-07-01 04:35:00|627.3|626.7|627.3|626.7|627.3|626.7|627.3|626.7|6
1656650400000|2022-07-01 04:40:00|627.1|626.5|627|626.4|627.1|626.5|626.9|626.3|5
1656650700000|2022-07-01 04:45:00|627.1|626.5|627.1|626.5|627.3|626.7|627|626.4|6
1656651000000|2022-07-01 04:50:00|627.3|626.7|627.3|626.7|627.4|626.8|627.3|626.7|19
1656651300000|2022-07-01 04:55:00|627.4|626.8|627.4|626.8|627.5|626.9|627.4|626.8|4
1656651600000|2022-07-01 05:00:00|627.3|626.7|627.5|626.9|627.5|626.9|627.3|626.7|47
1656651900000|2022-07-01 05:05:00|627.6|627|627.8|627.2|627.8|627.2|627.5|626.9|22
1656652200000|2022-07-01 05:10:00|628|627.4|627.8|627.2|628|627.4|627.8|627.2|11
1656652500000|2022-07-01 05:15:00|627.5|626.9|627|626.4|627.5|626.9|627|626.4|6
1656652800000|2022-07-01 05:20:00|627.3|626.7|627|626.4|627.3|626.7|626.8|626.2|25
1656653100000|2022-07-01 05:25:00|627.3|626.7|627.3|626.7|627.5|626.9|627.2|626.6|4
1656653400000|2022-07-01 05:30:00|627.2|626.6|626.3|625.7|627.2|626.6|626.3|625.7|88
1656653700000|2022-07-01 05:35:00|626.4|625.8|625|624.4|626.5|625.9|625|624.4|99
1656654000000|2022-07-01 05:40:00|624.9|624.3|624.5|623.9|625|624.4|624|623.4|69
1656654300000|2022-07-01 05:45:00|624.6|624|624.5|623.9|625.1|624.5|624.5|623.9|49
1656654600000|2022-07-01 05:50:00|624.2|623.6|623.2|622.6|624.2|623.6|622.2|621.6|207
1656654900000|2022-07-01 05:55:00|623.5|622.9|623|622.4|623.9|623.3|623|622.4|57
1656655200000|2022-07-01 06:00:00|623.5|622.9|624|623.4|624|623.4|623|622.4|131
1656655500000|2022-07-01 06:05:00|623.9|623.3|625.1|624.5|625.2|624.6|623.6|623|52
1656655800000|2022-07-01 06:10:00|624.9|624.3|625|624.4|625.5|624.9|624.9|624.3|22
1656656100000|2022-07-01 06:15:00|625.1|624.5|625.2|624.6|625.5|624.9|625|624.4|14
1656656400000|2022-07-01 06:20:00|625|624.4|625.3|624.7|625.4|624.8|624.8|624.2|17
1656656700000|2022-07-01 06:25:00|625.5|624.9|625.4|624.8|625.5|624.9|625|624.4|14
1656657000000|2022-07-01 06:30:00|625.3|624.7|625.7|625.1|625.7|625.1|625.3|624.7|8
1656657300000|2022-07-01 06:35:00|625.3|624.7|624.9|624.3|625.5|624.9|624.5|623.9|58
1656657600000|2022-07-01 06:40:00|624.8|624.2|625.2|624.6|625.3|624.7|624.5|623.9|55
1656657900000|2022-07-01 06:45:00|625|624.4|624|623.4|625|624.4|624|623.4|9
1656658200000|2022-07-01 06:50:00|623.8|623.2|624.5|623.9|624.6|624|623.7|623.1|17
1656658500000|2022-07-01 06:55:00|624.6|624|624.6|624|624.8|624.2|624.4|623.8|19
1656658800000|2022-07-01 07:00:00|624.5|623.9|623.9|623.3|624.6|624|623.8|623.2|33
1656659100000|2022-07-01 07:05:00|623.8|623.2|623.5|622.9|623.9|623.3|622.8|622.2|44
1656659400000|2022-07-01 07:10:00|623.1|622.5|624.1|623.5|624.1|623.5|623|622.4|51
1656659700000|2022-07-01 07:15:00|624|623.4|624.7|624.1|625|624.4|624|623.4|28
1656660000000|2022-07-01 07:20:00|624.6|624|625.6|625|625.8|625.2|623.9|623.3|96
1656660300000|2022-07-01 07:25:00|625.7|625.1|625.7|625.1|626|625.4|625.5|624.9|26
1656660600000|2022-07-01 07:30:00|625.5|624.9|627.1|626.5|627.5|626.9|625.3|624.7|125
1656660900000|2022-07-01 07:35:00|627|626.4|624.4|623.8|627|626.4|624.4|623.8|217
1656661200000|2022-07-01 07:40:00|624.5|623.9|625.4|624.8|626.6|626|624.4|623.8|81
1656661500000|2022-07-01 07:45:00|625.5|624.9|625.6|625|626.5|625.9|625.4|624.8|27
1656661800000|2022-07-01 07:50:00|625.5|624.9|625.9|625.3|625.9|625.3|625.5|624.9|17
1656662100000|2022-07-01 07:55:00|626|625.4|626|625.4|626.8|626.2|626|625.4|28
1656662400000|2022-07-01 08:00:00|626.3|625.7|625.6|625|626.3|625.7|625.3|624.7|46
1656662700000|2022-07-01 08:05:00|625.7|625.1|624.2|623.6|626|625.4|623.8|623.2|133
1656663000000|2022-07-01 08:10:00|624.4|623.8|623.9|623.3|624.4|623.8|623|622.4|99
1656663300000|2022-07-01 08:15:00|624.3|623.7|625.1|624.5|625.9|625.3|624.3|623.7|50
1656663600000|2022-07-01 08:20:00|625.4|624.8|626.3|625.7|626.6|626|625.4|624.8|54
1656663900000|2022-07-01 08:25:00|626.4|625.8|626.5|625.9|626.9|626.3|625.5|624.9|92
1656664200000|2022-07-01 08:30:00|626.4|625.8|626.6|626|626.8|626.2|626.1|625.5|36
1656664500000|2022-07-01 08:35:00|626.8|626.2|627.4|626.8|627.4|626.8|626.8|626.2|30
1656664800000|2022-07-01 08:40:00|627.5|626.9|627.9|627.3|628.3|627.7|627.3|626.7|83
1656665100000|2022-07-01 08:45:00|627.8|627.2|628.9|628.3|629.8|629.2|627.4|626.8|211
1656665400000|2022-07-01 08:50:00|629|628.4|629.7|629.1|629.7|629.1|628.7|628.1|63
1656665700000|2022-07-01 08:55:00|630|629.4|629.5|628.9|630.5|629.9|629.4|628.8|155
1656666000000|2022-07-01 09:00:00|629.3|628.7|629|628.4|629.8|629.2|628.6|628|52
1656666300000|2022-07-01 09:05:00|629.1|628.5|628.5|627.9|629.1|628.5|628.5|627.9|27
1656666600000|2022-07-01 09:10:00|628.2|627.6|628.3|627.7|628.4|627.8|627.8|626.9|18
1656666900000|2022-07-01 09:15:00|628.5|627.9|629.3|628.7|629.3|628.7|628.5|627.9|20
1656667200000|2022-07-01 09:20:00|629.5|628.9|630.3|629.7|630.3|629.7|629.3|628.7|46
1656667500000|2022-07-01 09:25:00|630.2|629.6|630.2|629.6|630.5|629.9|629.8|629.2|33
1656667800000|2022-07-01 09:30:00|630.7|630.1|630.8|630.2|631|630.4|629.9|629.3|100
1656668100000|2022-07-01 09:35:00|631|630.4|631.5|630.9|631.6|631|631|630.4|28
1656668400000|2022-07-01 09:40:00|631.6|631|631.2|630.6|632.3|631.7|631.1|630.5|129
1656668700000|2022-07-01 09:45:00|631.4|630.8|631.2|630.6|631.5|630.9|631|630.4|10
1656669000000|2022-07-01 09:50:00|631.4|630.8|631.7|631.1|632|631.4|631|630.4|94
1656669300000|2022-07-01 09:55:00|632|631.4|632.7|632.1|632.7|632.1|632|631.4|96
1656669600000|2022-07-01 10:00:00|633|632.4|631.9|631.3|633.4|632.8|631.9|631.3|36
1656669900000|2022-07-01 10:05:00|631.7|631.1|631.4|630.8|632|631.4|631.4|630.8|56
1656670200000|2022-07-01 10:10:00|631.5|630.9|631.7|631.1|631.9|631.3|631.1|630.5|45
1656670500000|2022-07-01 10:15:00|631.6|631|632|631.4|632|631.4|631.5|630.9|63
1656670800000|2022-07-01 10:20:00|632.2|631.6|633.1|632.5|633.2|632.6|632.2|631.6|75
1656671100000|2022-07-01 10:25:00|633|632.4|633|632.4|633.5|632.9|633|632.4|34
1656671400000|2022-07-01 10:30:00|633.2|632.6|632.8|632.2|633.2|632.6|632.6|632|45
1656671700000|2022-07-01 10:35:00|632.7|632.1|631.7|631.1|632.7|632.1|631|630.4|125
1656672000000|2022-07-01 10:40:00|631.9|631.3|631.8|631.2|632|631.4|631.5|630.9|29
1656672300000|2022-07-01 10:45:00|631.9|631.3|632.5|631.9|632.5|631.9|631.7|631.1|28
1656672600000|2022-07-01 10:50:00|632.7|632.1|631.7|631.1|632.7|632.1|631.7|631.1|76
1656672900000|2022-07-01 10:55:00|632|631.4|630.7|630.1|632|631.4|630.7|630.1|49
1656673200000|2022-07-01 11:00:00|630.5|629.9|631.7|631.1|631.7|631.1|629.7|629.1|77
1656673500000|2022-07-01 11:05:00|631.8|631.2|632.6|632|632.9|632.3|631.3|630.7|33
1656673800000|2022-07-01 11:10:00|632.8|632.2|633|632.4|633.5|632.9|632.3|631.7|26
1656674100000|2022-07-01 11:15:00|633.1|632.5|633|632.4|633.6|633|632.8|632.2|85
1656674400000|2022-07-01 11:20:00|633.1|632.5|633.7|633.1|633.9|633.3|633|632.4|98
1656674700000|2022-07-01 11:25:00|633.5|632.9|633.9|633.3|634.2|633.6|633.2|632.6|168
1656675000000|2022-07-01 11:30:00|634|633.4|634.2|633.6|634.4|633.8|633.7|633.1|31
1656675300000|2022-07-01 11:35:00|634.3|633.7|633.6|633|634.4|633.8|633.4|632.8|29
1656675600000|2022-07-01 11:40:00|633.7|633.1|634.4|633.8|634.5|633.9|633.4|632.8|86
1656675900000|2022-07-01 11:45:00|634.9|634.3|634.7|634.1|635.3|634.7|634.5|633.9|34
1656676200000|2022-07-01 11:50:00|634.8|634.2|634.4|633.8|635.2|634.6|634.4|633.8|20
1656676500000|2022-07-01 11:55:00|634.7|634.1|633.9|633.3|634.9|634.3|633.8|633.2|71
1656676800000|2022-07-01 12:00:00|634.2|633.6|632.9|632.3|634.2|633.6|632.3|631.7|65
1656677100000|2022-07-01 12:05:00|632.6|632|632.8|632.2|633.1|632.5|632.1|631.5|327
1656677400000|2022-07-01 12:10:00|632.9|632.3|633.5|632.9|633.6|633|632.1|631.5|96
1656677700000|2022-07-01 12:15:00|633.6|633|633.1|632.5|633.6|633|632.6|632|71
1656678000000|2022-07-01 12:20:00|633.4|632.8|633.6|633|633.8|633.2|632.9|632.3|158
1656678300000|2022-07-01 12:25:00|633.4|632.8|632.4|631.8|633.4|632.8|632.1|631.5|51
1656678600000|2022-07-01 12:30:00|632.5|631.9|633.2|632.6|633.4|632.8|632.4|631.8|94
1656678900000|2022-07-01 12:35:00|633.1|632.5|633.7|633.1|633.8|633.2|632.9|632.3|232
1656679200000|2022-07-01 12:40:00|633.6|633|633.2|632.6|633.6|633|632.6|632|237
1656682200000|2022-07-01 13:30:00|632.8|632.2|628.4|627.8|634.2|633.6|626.3|625.7|2251
1656682500000|2022-07-01 13:35:00|628.3|627.7|630.7|630.1|632.4|631.8|627.8|627.2|1792
1656682800000|2022-07-01 13:40:00|630.9|630.3|626.9|626.3|631.4|630.8|626.7|626.1|1145
1656683100000|2022-07-01 13:45:00|627.1|626.5|626.8|626.2|628.6|628|626.6|626|1040
1656683400000|2022-07-01 13:50:00|626.9|626.3|623.3|622.7|627.3|626.7|623|622.4|1171
1656683700000|2022-07-01 13:55:00|623.2|622.6|618.3|617.7|624.1|623.5|615.9|615.3|2087
1656684000000|2022-07-01 14:00:00|618.5|617.9|617.7|617.1|620.8|620.2|616.1|615.5|1810
1656684300000|2022-07-01 14:05:00|617.8|617.2|616.9|616.3|620.4|619.8|616.7|616.1|1040
1656684600000|2022-07-01 14:10:00|616.8|616.2|618.5|617.9|619.2|618.6|616.5|615.9|825
1656684900000|2022-07-01 14:15:00|618.6|618|620.5|619.9|621.2|620.6|618.5|617.9|862
1656685200000|2022-07-01 14:20:00|620.7|620.1|621.8|621.2|623.7|623.1|620.5|619.9|1304
1656685500000|2022-07-01 14:25:00|621.7|621.1|619.5|618.9|622.8|622.2|619.2|618.6|746
1656685800000|2022-07-01 14:30:00|619.2|618.6|621|620.4|621.3|620.7|618.2|617.6|1796
1656686100000|2022-07-01 14:35:00|621.1|620.5|621.9|621.3|623.5|622.9|621.1|620.5|964
1656686400000|2022-07-01 14:40:00|622|621.4|622.1|621.5|623.8|623.2|621.9|621.3|849
1656686700000|2022-07-01 14:45:00|621.9|621.3|625.5|624.9|626.3|625.7|621.1|620.5|734
1656687000000|2022-07-01 14:50:00|625.2|624.6|621|620.4|625.2|624.6|621|620.4|583
1656687300000|2022-07-01 14:55:00|621.3|620.7|620|619.4|622|621.4|619|618.4|814
1656687600000|2022-07-01 15:00:00|620.2|619.6|619.7|619.1|622.2|621.6|619.5|618.9|717
1656687900000|2022-07-01 15:05:00|619.5|618.9|618.3|617.7|619.5|618.9|618.3|617.7|857
1656688200000|2022-07-01 15:10:00|618.2|617.6|617.7|617.1|620.3|619.7|617.5|616.9|785
1656688500000|2022-07-01 15:15:00|617.6|617|622.5|621.9|622.5|621.9|617.6|617|1058
1656688800000|2022-07-01 15:20:00|622.7|622.1|622.5|621.9|623.2|622.6|621|620.4|916
1656689100000|2022-07-01 15:25:00|622.4|621.8|621.4|620.8|623.6|623|620.4|619.8|609
1656689400000|2022-07-01 15:30:00|621.2|620.6|621.7|621.1|622.7|622.1|620.4|619.8|318
1656689700000|2022-07-01 15:35:00|621.4|620.8|623|622.4|623.1|622.5|620.4|619.8|419
1656690000000|2022-07-01 15:40:00|622.9|622.3|621|620.4|623.9|623.3|620.8|620.2|523
1656690300000|2022-07-01 15:45:00|621.2|620.6|622.6|622|623.9|623.3|621|620.4|462
1656690600000|2022-07-01 15:50:00|622.7|622.1|621.7|621.1|623|622.4|621.2|620.6|286
1656690900000|2022-07-01 15:55:00|621.8|621.2|621.2|620.6|623.7|623.1|620.7|620.1|661
1656691200000|2022-07-01 16:00:00|621.3|620.7|620.6|620|621.5|620.9|620|619.4|353
1656691500000|2022-07-01 16:05:00|620.5|619.9|619.7|619.1|621.2|620.6|619.5|618.9|209
1656691800000|2022-07-01 16:10:00|619.5|618.9|622.7|622.1|622.7|622.1|619.5|618.9|534
1656692100000|2022-07-01 16:15:00|622.6|622|620.7|620.1|622.6|622|619.8|619.2|312
1656692400000|2022-07-01 16:20:00|621|620.4|622|621.4|623|622.4|620.9|620.3|903
1656692700000|2022-07-01 16:25:00|622.5|621.9|623|622.4|623|622.4|620.5|619.9|604
1656693000000|2022-07-01 16:30:00|622.9|622.3|623|622.4|623.9|623.3|622.7|622.1|413
1656693300000|2022-07-01 16:35:00|622.9|622.3|620.2|619.6|623|622.4|619.9|619.3|312
1656693600000|2022-07-01 16:40:00|619.9|619.3|619.7|619.1|620|619.4|619.2|618.6|445
1656693900000|2022-07-01 16:45:00|619.6|619|620|619.4|620.2|619.6|618.2|617.6|286
1656694200000|2022-07-01 16:50:00|620.5|619.9|621|620.4|621.2|620.6|620|619.4|476
1656694500000|2022-07-01 16:55:00|620.7|620.1|620.5|619.9|621|620.4|619.9|619.3|388
1656694800000|2022-07-01 17:00:00|620.2|619.6|618.5|617.9|620.5|619.9|618.5|617.9|272
1656695100000|2022-07-01 17:05:00|618.6|618|619.8|619.2|619.8|619.2|618.6|618|225
1656695400000|2022-07-01 17:10:00|619.7|619.1|619.5|618.9|620.2|619.6|619.3|618.7|317
1656695700000|2022-07-01 17:15:00|619.7|619.1|621.2|620.6|621.7|621.1|619|618.4|460
1656696000000|2022-07-01 17:20:00|621.3|620.7|620|619.4|621.3|620.7|619.8|619.2|408
1656696300000|2022-07-01 17:25:00|620.3|619.7|620.3|619.7|620.3|619.7|619.8|619.2|283
1656696600000|2022-07-01 17:30:00|620.1|619.5|621|620.4|621|620.4|620|619.4|564
1656696900000|2022-07-01 17:35:00|620.7|620.1|620.5|619.9|620.7|620.1|620|619.4|648
1656697200000|2022-07-01 17:40:00|620|619.4|619.3|618.7|620.8|620.2|619|618.4|677
1656697500000|2022-07-01 17:45:00|619.5|618.9|620.8|620.2|621|620.4|619.3|618.7|717
1656697800000|2022-07-01 17:50:00|620.5|619.9|620.8|620.2|621.3|620.7|620|619.4|506
1656698100000|2022-07-01 17:55:00|620.5|619.9|620.8|620.2|620.8|620.2|619.8|619.2|500
1656698400000|2022-07-01 18:00:00|621|620.4|620.3|619.7|621|620.4|619.3|618.7|1025
1656698700000|2022-07-01 18:05:00|620.4|619.8|619.2|618.6|620.8|620.2|619.2|618.6|723
1656699000000|2022-07-01 18:10:00|619.5|618.9|619|618.4|619.7|619.1|618|617.4|2862
1656699300000|2022-07-01 18:15:00|619.2|618.6|619.1|618.1|619.2|618.6|618.7|618.1|1815
1657027800000|2022-07-05 13:30:00|612.4|611.8|587.1|586.5|612.7|612.1|585.4|584.8|4052
1657028100000|2022-07-05 13:35:00|587.3|586.7|592.4|591.8|593.6|593|581.5|580.9|2771
1657028400000|2022-07-05 13:40:00|592.2|591.6|594.4|593.8|595.6|595|590.8|590.2|1597
1657028700000|2022-07-05 13:45:00|594.2|593.6|591.7|591.1|597.5|596.9|589.9|589.3|1661
1657029000000|2022-07-05 13:50:00|591.6|591|590.9|590.3|595|594.4|590.8|590.2|1057
1657029300000|2022-07-05 13:55:00|591.1|590.5|590.2|589.6|593.5|592.9|590|589.4|706
1657029600000|2022-07-05 14:00:00|589.9|589.3|590.3|589.7|591.6|591|588.9|588.3|1273
1657029900000|2022-07-05 14:05:00|590.4|589.8|592.8|592.2|593.1|592.5|590.3|589.7|876
1657030200000|2022-07-05 14:10:00|592.7|592.1|594.2|593.6|595.3|594.7|591.8|591.2|1337
1657030500000|2022-07-05 14:15:00|593.9|593.3|594.4|593.8|595.1|594.5|593.2|592.6|1901
1657030800000|2022-07-05 14:20:00|594.5|593.9|597.6|597|597.7|597.1|593.4|592.8|1625
1657031100000|2022-07-05 14:25:00|597.7|597.1|598|597.4|598.4|597.8|596.4|595.8|539
1657031400000|2022-07-05 14:30:00|598.1|597.5|597.8|597.2|599.3|598.7|597.6|597|695
1657031700000|2022-07-05 14:35:00|598|597.4|599.3|598.7|600.8|600.2|597.8|597.2|509
1657032000000|2022-07-05 14:40:00|599.6|599|598.5|597.9|600.5|599.9|598.5|597.9|720
1657032300000|2022-07-05 14:45:00|598.8|598.2|597.5|596.9|599.5|598.9|596.6|596|852
1657032600000|2022-07-05 14:50:00|597.6|597|596.3|595.7|598|597.4|596.3|595.7|665
1657032900000|2022-07-05 14:55:00|596.2|595.6|595.3|594.7|597.1|596.5|594.8|594.2|961
1657033200000|2022-07-05 15:00:00|595.2|594.6|590.9|590.3|595.8|595.2|590.7|590.1|712
1657033500000|2022-07-05 15:05:00|591|590.4|591.6|591|592.2|591.6|590.2|589.6|680
1657033800000|2022-07-05 15:10:00|591|590.4|591|590.4|591.2|590.6|589.5|588.9|601
1657034100000|2022-07-05 15:15:00|591.3|590.7|590.8|590.2|592.5|591.9|590.8|590.2|520
1657034400000|2022-07-05 15:20:00|590.5|589.9|592.3|591.7|593.8|593.2|590.3|589.7|530
1657034700000|2022-07-05 15:25:00|592.5|591.9|591.5|590.9|592.6|592|590|589.4|564
1657035000000|2022-07-05 15:30:00|591.9|591.3|590.7|590.1|593.3|592.7|590.5|589.9|509
1657035300000|2022-07-05 15:35:00|590.6|590|590.9|590.3|592|591.4|590.5|589.9|282
1657035600000|2022-07-05 15:40:00|590.8|590.2|593.3|592.7|593.8|593.2|590.8|590.2|626
1657035900000|2022-07-05 15:45:00|593.4|592.8|592.1|591.5|593.8|593.2|592.1|591.5|594
1657036200000|2022-07-05 15:50:00|591.9|591.3|591.4|590.8|592.9|592.3|591.1|590.5|591
1657036500000|2022-07-05 15:55:00|591.2|590.6|590.1|589.5|592.1|591.5|589.9|589.3|314
1657036800000|2022-07-05 16:00:00|590.4|589.8|588.8|588.2|591.9|591.3|588.8|588.2|671
1657037100000|2022-07-05 16:05:00|588.9|588.3|587.9|587.3|589.1|588.5|587.9|587.3|525
1657037400000|2022-07-05 16:10:00|588.1|587.5|586.5|585.9|588.5|587.9|585.5|584.9|919
1657037700000|2022-07-05 16:15:00|586.7|586.1|585.5|584.9|586.7|586.1|585.5|584.9|258
1657038000000|2022-07-05 16:20:00|585.6|585|586.2|585.6|587.2|586.6|585|584.4|536
1657038300000|2022-07-05 16:25:00|586|585.4|585.2|584.6|586.5|585.9|584.7|584.1|318
1657038600000|2022-07-05 16:30:00|585.4|584.8|586.5|585.9|586.6|586|584.9|584.3|779
1657038900000|2022-07-05 16:35:00|586.4|585.8|585.3|584.7|586.5|585.9|585.3|584.7|287
1657039200000|2022-07-05 16:40:00|585.2|584.6|585.2|584.6|586|585.4|584.7|584.1|323
1657039500000|2022-07-05 16:45:00|585.3|584.7|585.1|584.5|585.8|585.2|584.6|584|322
1657039800000|2022-07-05 16:50:00|585|584.4|584|583.4|585.5|584.9|583.5|582.9|330
1657040100000|2022-07-05 16:55:00|583.8|583.2|585.3|584.7|586.3|585.7|583.8|583.2|599
1657040400000|2022-07-05 17:00:00|585.1|584.5|584.4|583.8|587.7|587.1|583.9|583.3|417
1657040700000|2022-07-05 17:05:00|584.1|583.5|584.1|583.5|584.6|584|583.9|583.3|614
1657041000000|2022-07-05 17:10:00|584|583.4|585.6|585|586.4|585.8|583.9|583.3|602
1657041300000|2022-07-05 17:15:00|585.7|585.1|584.4|583.8|585.9|585.3|584.1|583.5|445
1657041600000|2022-07-05 17:20:00|584.6|584|585.1|584.5|585.6|585|583.9|583.3|559
1657041900000|2022-07-05 17:25:00|585.2|584.6|585.9|585.3|586.1|585.5|584.4|583.8|925
1657042200000|2022-07-05 17:30:00|586.1|585.5|584.8|584.2|586.1|585.5|584.6|584|622
1657042500000|2022-07-05 17:35:00|584.9|584.3|584.9|584.3|585.7|585.1|584.6|584|444
1657042800000|2022-07-05 17:40:00|585|584.4|586.4|585.8|586.9|586.3|584.6|584|806
1657043100000|2022-07-05 17:45:00|586.5|585.9|589.3|588.7|589.8|589.2|586.2|585.6|1690
1657043400000|2022-07-05 17:50:00|589.2|588.6|588.1|587.5|589.3|588.7|587.6|587|937
1657043700000|2022-07-05 17:55:00|587.8|587.2|589.3|588.7|590.1|589.5|587.6|587|662
1657044000000|2022-07-05 18:00:00|589.8|589.2|587.8|587.2|590.1|589.5|587.6|587|1498
1657044300000|2022-07-05 18:05:00|587.7|587.1|588.8|588.2|589.5|588.9|587.5|586.9|856
1657044600000|2022-07-05 18:10:00|589|588.4|590.2|589.6|590.8|590.2|588.7|588.1|3869
1657044900000|2022-07-05 18:15:00|590.3|589.7|589.4|587.9|590.4|589.8|587.7|587|1718
1657065600000|2022-07-06 00:00:00|593.7|593.1|592.7|592.1|594.9|594.3|592.6|592|1120
1657065900000|2022-07-06 00:05:00|592.6|592|592.9|592.3|594|593.4|591.9|591.3|561
1657066200000|2022-07-06 00:10:00|593|592.4|593.2|592.6|593.4|592.8|592.9|592.3|133
1657066500000|2022-07-06 00:15:00|593.4|592.8|591.9|591.3|593.4|592.8|591.9|591.3|101
1657066800000|2022-07-06 00:20:00|592|591.4|592.2|591.6|592.2|591.6|591.2|590.6|212
1657067100000|2022-07-06 00:25:00|592.4|591.8|592.4|591.8|593.1|592.5|592.4|591.8|80
1657067400000|2022-07-06 00:30:00|592.3|591.7|591.5|590.9|592.3|591.7|591.5|590.9|191
1657067700000|2022-07-06 00:35:00|591.6|591|591.6|591|592.1|591.5|591.5|590.9|204
1657068000000|2022-07-06 00:40:00|591.4|590.8|591.1|590.5|591.6|591|591.1|590.5|11
1657068300000|2022-07-06 00:45:00|591.3|590.7|591.3|590.7|591.3|590.7|590.6|590|28
1657068600000|2022-07-06 00:50:00|591.1|590.5|591.2|590.6|591.5|590.9|591.1|590.5|13
1657068900000|2022-07-06 00:55:00|591.1|590.5|591.3|590.7|591.4|590.8|591.1|590.5|18
1657069200000|2022-07-06 01:00:00|591.2|590.6|591.4|590.8|591.6|591|591|590.4|22
1657069500000|2022-07-06 01:05:00|591.5|590.9|591.5|590.9|591.7|591.1|591.2|590.6|90
1657069800000|2022-07-06 01:10:00|591.4|590.8|591.4|590.8|591.4|590.8|591.2|590.6|26
1657070100000|2022-07-06 01:15:00|591.2|590.6|591.1|590.5|591.7|591.1|591.1|590.5|68
1657070400000|2022-07-06 01:20:00|591.2|590.6|590.8|590.2|591.2|590.6|590.8|590.2|21
1657070700000|2022-07-06 01:25:00|590.9|590.3|590.4|589.8|590.9|590.3|590.2|589.6|37
1657071000000|2022-07-06 01:30:00|590.3|589.7|590.7|590.1|590.7|590.1|590.2|589.6|41
1657071300000|2022-07-06 01:35:00|590.4|589.8|590.3|589.7|590.4|589.8|590.2|589.6|55
1657071600000|2022-07-06 01:40:00|590.2|589.6|590.7|590.1|590.7|590.1|590.2|589.6|50
1657071900000|2022-07-06 01:45:00|590.4|589.8|590.4|589.8|590.7|590.1|590.4|589.8|17
1657072200000|2022-07-06 01:50:00|590.3|589.7|589.7|589.1|590.3|589.7|589.7|589.1|15
1657072500000|2022-07-06 01:55:00|589.8|589.2|589.4|588.8|589.8|589.2|589.2|588.6|53
1657072800000|2022-07-06 02:00:00|589.5|588.9|589|588.4|589.7|589.1|589|588.4|31
1657073100000|2022-07-06 02:05:00|589.2|588.6|589.2|588.6|589.4|588.8|588.9|588.3|65
1657073400000|2022-07-06 02:10:00|589|588.4|589|588.4|589.2|588.6|589|588.4|32
1657073700000|2022-07-06 02:15:00|589.1|588.5|589.2|588.6|589.3|588.7|589.1|588.5|15
1657074000000|2022-07-06 02:20:00|589|588.4|588.7|588.1|589|588.4|588.5|587.9|40
1657074300000|2022-07-06 02:25:00|588.8|588.2|588.5|587.9|588.8|588.2|588.4|587.8|46
1657074600000|2022-07-06 02:30:00|588.4|587.8|588.7|588.1|588.9|588.3|588.4|587.8|23
1657074900000|2022-07-06 02:35:00|588.5|587.9|587.8|587.2|588.5|587.9|587.5|586.9|99
1657075200000|2022-07-06 02:40:00|587.7|587.1|586.9|586.3|587.7|587.1|586.7|586.1|47
1657075500000|2022-07-06 02:45:00|586.7|586.1|585.6|585|586.8|586.2|585.6|585|52
1657075800000|2022-07-06 02:50:00|585.7|585.1|585.5|584.9|586.1|585.5|585.5|584.9|118
1657076100000|2022-07-06 02:55:00|585.4|584.8|586|585.4|586.6|586|585.1|584.5|99
1657076400000|2022-07-06 03:00:00|586.1|585.5|585.9|585.3|586.3|585.7|585.8|585.2|68
1657076700000|2022-07-06 03:05:00|585.8|585.2|585.6|585|585.9|585.3|585.5|584.9|5
1657077000000|2022-07-06 03:10:00|585.5|584.9|585.4|584.8|585.9|585.3|585.4|584.8|78
1657077300000|2022-07-06 03:15:00|585.5|584.9|585.5|584.9|585.9|585.3|585.4|584.8|50
1657077600000|2022-07-06 03:20:00|585.6|585|583.9|583.3|585.6|585|583.9|583.3|126
1657077900000|2022-07-06 03:25:00|584|583.4|584.1|583.5|584.1|583.5|583.9|583.3|40
1657078200000|2022-07-06 03:30:00|584|583.4|584.1|583.5|584.1|583.5|584|583.4|25
1657078500000|2022-07-06 03:35:00|584.2|583.6|585|584.4|585|584.4|584.2|583.6|15
1657078800000|2022-07-06 03:40:00|585.2|584.6|585.4|584.8|585.6|585|584.9|584.3|10
1657079100000|2022-07-06 03:45:00|585.2|584.6|585.3|584.7|585.4|584.8|584.9|584.3|62
1657079400000|2022-07-06 03:50:00|585.4|584.8|585.7|585.1|585.7|585.1|585.2|584.6|19
1657079700000|2022-07-06 03:55:00|585.4|584.8|585.2|584.6|585.7|585.1|585.2|584.6|4
1657080000000|2022-07-06 04:00:00|585.3|584.7|584.9|584.3|585.3|584.7|584.9|584.3|2
1657080300000|2022-07-06 04:05:00|585|584.4|585|584.4|585|584.4|584.9|584.3|0
1657080600000|2022-07-06 04:10:00|585.2|584.6|585.2|584.6|585.3|584.7|585|584.4|3
1657080900000|2022-07-06 04:15:00|585.3|584.7|585.5|584.9|585.6|585|585.2|584.6|49
1657081200000|2022-07-06 04:20:00|585.6|585|585.6|585|585.7|585.1|585.5|584.9|11
1657081500000|2022-07-06 04:25:00|585.4|584.8|585.3|584.7|585.5|584.9|585.3|584.7|18
1657081800000|2022-07-06 04:30:00|585.5|584.9|585.6|585|585.6|585|585.3|584.7|37
1657082100000|2022-07-06 04:35:00|585.7|585.1|585.2|584.6|585.7|585.1|585.2|584.6|10
1657082400000|2022-07-06 04:40:00|585.4|584.8|585.2|584.6|585.4|584.8|584.9|584.3|15
1657082700000|2022-07-06 04:45:00|585.3|584.7|584.9|584.3|585.3|584.7|584.9|584.3|6
1657083000000|2022-07-06 04:50:00|585|584.4|584.9|584.3|585|584.4|584.8|584.2|27
1657083300000|2022-07-06 04:55:00|585.2|584.6|585.2|584.6|585.4|584.8|585.1|584.5|12
1657083600000|2022-07-06 05:00:00|585.1|584.5|584.9|584.3|585.1|584.5|584.8|584.2|3
1657083900000|2022-07-06 05:05:00|585|584.4|585|584.4|585.1|584.5|584.9|584.3|9
1657084200000|2022-07-06 05:10:00|585.1|584.5|584.9|584.3|585.2|584.6|584.8|584.2|16
1657084500000|2022-07-06 05:15:00|584.8|584.2|585.2|584.6|585.4|584.8|584.6|584|28
1657084800000|2022-07-06 05:20:00|585.3|584.7|585.6|585|585.7|585.1|585.2|584.6|15
1657085100000|2022-07-06 05:25:00|585.8|585.2|585.5|584.9|585.9|585.3|585.2|584.6|10
1657085400000|2022-07-06 05:30:00|585.6|585|584.6|584|585.9|585.3|584.6|584|35
1657085700000|2022-07-06 05:35:00|584.7|584.1|584.4|583.8|585.1|584.5|583.9|583.3|28
1657086000000|2022-07-06 05:40:00|584.6|584|584.4|583.8|584.6|584|584.1|583.5|10
1657086300000|2022-07-06 05:45:00|584.2|583.6|585.1|584.5|585.1|584.5|584.1|583.5|3
1657086600000|2022-07-06 05:50:00|584.9|584.3|584.5|583.9|585|584.4|584.1|583.5|10
1657086900000|2022-07-06 05:55:00|584.6|584|584.2|583.6|584.7|584.1|584.1|583.5|11
1657087200000|2022-07-06 06:00:00|584.4|583.8|584.9|584.3|585.3|584.7|584.4|583.8|12
1657087500000|2022-07-06 06:05:00|585|584.4|584.8|584.2|585|584.4|584.3|583.7|8
1657087800000|2022-07-06 06:10:00|584.6|584|584.3|583.7|584.8|584.2|584.1|583.5|12
1657088100000|2022-07-06 06:15:00|584.2|583.6|584.5|583.9|584.7|584.1|584.2|583.6|9
1657088400000|2022-07-06 06:20:00|584.6|584|584.5|583.9|584.7|584.1|584.3|583.7|13
1657088700000|2022-07-06 06:25:00|584.6|584|584.5|583.9|584.6|584|584.3|583.7|13
1657089000000|2022-07-06 06:30:00|584.4|583.8|584.6|584|584.6|584|584.1|583.5|34
1657089300000|2022-07-06 06:35:00|584.7|584.1|585.5|584.9|585.5|584.9|584.7|584.1|34
1657089600000|2022-07-06 06:40:00|585.6|585|585.1|584.5|585.9|585.3|585.1|584.5|99
1657089900000|2022-07-06 06:45:00|585.2|584.6|585.2|584.6|585.5|584.9|585.1|584.5|45
1657090200000|2022-07-06 06:50:00|585.4|584.8|585.7|585.1|585.8|585.2|585.1|584.5|21
1657090500000|2022-07-06 06:55:00|585.6|585|585.9|585.3|585.9|585.3|585.6|585|86
1657090800000|2022-07-06 07:00:00|586.4|585.8|586.2|585.6|586.7|586.1|585.6|585|39
1657091100000|2022-07-06 07:05:00|586.1|585.5|586.1|585.5|586.5|585.9|585.6|585|24
1657091400000|2022-07-06 07:10:00|586.2|585.6|586.5|585.9|586.6|586|585.9|585.3|25
1657091700000|2022-07-06 07:15:00|586.7|586.1|587.2|586.6|587.9|587.3|586.7|586.1|37
1657092000000|2022-07-06 07:20:00|587.3|586.7|586.6|586|587.3|586.7|586.6|586|26
1657092300000|2022-07-06 07:25:00|586.5|585.9|586.4|585.8|586.6|586|586.1|585.5|92
1657092600000|2022-07-06 07:30:00|586.5|585.9|586.5|585.9|586.6|586|586.1|585.5|62
1657092900000|2022-07-06 07:35:00|586.4|585.8|586.9|586.3|587.1|586.5|586.4|585.8|31
1657093200000|2022-07-06 07:40:00|587|586.4|586.6|586|587.5|586.9|586.6|586|17
1657093500000|2022-07-06 07:45:00|586.5|585.9|587.7|587.1|587.7|587.1|586.2|585.6|19
1657093800000|2022-07-06 07:50:00|587.9|587.3|586.9|586.3|587.9|587.3|586.9|586.3|118
1657094100000|2022-07-06 07:55:00|586.6|586|587.2|586.6|587.2|586.6|586.2|585.6|52
1657094400000|2022-07-06 08:00:00|587|586.4|586.3|585.7|587|586.4|586|585.4|23
1657094700000|2022-07-06 08:05:00|586.4|585.8|586.9|586.3|587.3|586.6|585.8|585.2|53
1657095000000|2022-07-06 08:10:00|587.1|586.5|586.8|586.2|587.4|586.8|586.6|586|20
1657095300000|2022-07-06 08:15:00|586.7|586.1|586|585.4|586.7|586.1|585.6|585|13
1657095600000|2022-07-06 08:20:00|586.2|585.6|586.1|585.5|586.2|585.6|585.9|585.3|8
1657095900000|2022-07-06 08:25:00|586.2|585.6|586.7|586.1|587|586.4|586.1|585.5|11
1657096200000|2022-07-06 08:30:00|586.8|586.2|585.3|584.7|586.9|586.3|585.3|584.7|109
1657096500000|2022-07-06 08:35:00|585.4|584.8|586.1|585.5|586.4|585.8|585.4|584.8|27
1657096800000|2022-07-06 08:40:00|586.2|585.6|587.3|586.7|587.5|586.9|585.9|585.3|34
1657097100000|2022-07-06 08:45:00|587.2|586.6|588.3|587.7|588.6|588|586.8|586.2|121
1657097400000|2022-07-06 08:50:00|588.2|587.6|588.1|587.5|588.5|587.9|587.8|587.2|120
1657097700000|2022-07-06 08:55:00|587.9|587.3|587.6|587|588.1|587.5|587.6|587|198
1657098000000|2022-07-06 09:00:00|587.7|587.1|587.4|586.8|588|587.4|587.3|586.7|35
1657098300000|2022-07-06 09:05:00|587.3|586.7|587.6|587|587.8|587.2|586.8|586.2|16
1657098600000|2022-07-06 09:10:00|587.7|587.1|587.4|586.8|588.8|588.2|587.3|586.7|276
1657098900000|2022-07-06 09:15:00|587.6|587|586.6|586|587.7|587.1|586.6|586|22
1657099200000|2022-07-06 09:20:00|586.7|586.1|587|586.4|587|586.4|586.4|585.8|21
1657099500000|2022-07-06 09:25:00|586.8|586.2|586.2|585.6|586.8|586.2|585.9|585.3|60
1657099800000|2022-07-06 09:30:00|586.1|585.5|586.7|586.1|586.7|586.1|586|585.4|5
1657100100000|2022-07-06 09:35:00|586.6|586|586.4|585.8|586.9|586.3|586.2|585.5|54
1657100400000|2022-07-06 09:40:00|586.5|585.9|586.9|586.3|587.5|586.9|586.3|585.7|187
1657100700000|2022-07-06 09:45:00|586.7|586.1|587.1|586.5|587.1|586.5|586.5|585.9|69
1657101000000|2022-07-06 09:50:00|586.6|586|587.1|586.5|587.1|586.5|586.6|586|85
1657101300000|2022-07-06 09:55:00|587.2|586.6|587.6|587|587.6|587|587.2|586.6|102
1657101600000|2022-07-06 10:00:00|587.7|587.1|587.8|587.2|587.8|587.2|587.2|586.6|22
1657101900000|2022-07-06 10:05:00|587.7|587.1|587.3|586.7|587.9|587.3|587.2|586.6|69
1657102200000|2022-07-06 10:10:00|587.2|586.6|587.1|586.5|587.3|586.7|586.9|586.3|24
1657102500000|2022-07-06 10:15:00|587|586.4|587.6|587|588|587.4|586.6|586|73
1657102800000|2022-07-06 10:20:00|587.7|587.1|587.4|586.8|587.7|587.1|587.2|586.6|29
1657103100000|2022-07-06 10:25:00|587.5|586.9|588.1|587.5|588.1|587.5|587.5|586.9|41
1657103400000|2022-07-06 10:30:00|588|587.4|587.8|587.2|588.1|587.5|587.8|587.2|43
1657103700000|2022-07-06 10:35:00|587.3|586.7|587.6|587|587.8|587.2|586.8|586.2|74
1657104000000|2022-07-06 10:40:00|587.4|586.8|588.9|588.3|588.9|588.3|587.3|586.7|159
1657104300000|2022-07-06 10:45:00|588.8|588.2|588.9|588.3|588.9|588.3|588.4|587.8|149
1657104600000|2022-07-06 10:50:00|588.8|588.2|588.6|588|588.9|588.3|588.4|587.8|40
1657104900000|2022-07-06 10:55:00|588.5|587.9|589.4|588.8|590.2|589.6|588.4|587.8|257
1657105200000|2022-07-06 11:00:00|589.5|588.9|589.1|588.5|589.9|589.3|589.1|588.5|84
1657105500000|2022-07-06 11:05:00|589.4|588.8|589.9|589.3|590|589.4|588.7|588.1|128
1657105800000|2022-07-06 11:10:00|589.8|589.2|589.6|589|590.2|589.6|589.6|589|91
1657106100000|2022-07-06 11:15:00|589.8|589.2|589.5|588.9|590.1|589.5|589.1|588.5|52
1657106400000|2022-07-06 11:20:00|589.6|589|589.8|589.2|589.9|589.3|589.2|588.6|99
1657106700000|2022-07-06 11:25:00|590|589.4|590.8|590.2|591.6|591|589.8|589.2|293
1657107000000|2022-07-06 11:30:00|590.9|590.3|591.3|590.7|591.3|590.7|590.6|590|39
1657107300000|2022-07-06 11:35:00|591.4|590.8|592.1|591.5|592.1|591.5|591.4|590.8|88
1657107600000|2022-07-06 11:40:00|591.9|591.3|591.6|591|592.1|591.5|591.5|590.9|79
1657107900000|2022-07-06 11:45:00|591.5|590.9|592.1|591.5|592.2|591.6|591|590.4|90
1657108200000|2022-07-06 11:50:00|592|591.4|591.9|591.3|592|591.4|591.1|590.5|28
1657108500000|2022-07-06 11:55:00|591.8|591.2|592|591.4|592.2|591.6|591.4|590.8|66
1657108800000|2022-07-06 12:00:00|591.9|591.3|591.9|591.3|592.2|591.6|591.2|590.6|72
1657109100000|2022-07-06 12:05:00|591.8|591.2|594.4|593.8|594.6|594|591.6|591|396
1657109400000|2022-07-06 12:10:00|594.5|593.9|595.2|594.6|595.2|594.6|593.9|593.3|248
1657109700000|2022-07-06 12:15:00|595.3|594.7|595.9|595.3|596.2|595.6|595.1|594.5|140
1657110000000|2022-07-06 12:20:00|595.7|595.1|596.2|595.6|596.6|596|595.7|595.1|178
1657110300000|2022-07-06 12:25:00|596.1|595.5|596.1|595.5|596.3|595.7|595.3|594.7|183
1657110600000|2022-07-06 12:30:00|596|595.4|595|594.4|596.5|595.9|594.6|594|224
1657110900000|2022-07-06 12:35:00|595.1|594.5|594.6|594|596|595.4|594.3|593.7|182
1657111200000|2022-07-06 12:40:00|594.7|594.1|595.1|594.5|595.8|595.2|594.7|594.1|148
1657114200000|2022-07-06 13:30:00|594.1|593.5|590.5|589.9|594.1|593.5|588.7|588.1|1839
1657114500000|2022-07-06 13:35:00|590.4|589.8|595.2|594.6|595.5|594.9|589.7|589.1|1175
1657114800000|2022-07-06 13:40:00|595|594.4|596.5|595.9|597.1|596.5|593.7|593.1|2238
1657115100000|2022-07-06 13:45:00|596.4|595.8|593|592.4|596.4|595.8|592.4|591.8|1461
1657115400000|2022-07-06 13:50:00|592.8|592.2|591.2|590.6|593.5|592.9|590.7|590.1|831
1657115700000|2022-07-06 13:55:00|590.9|590.3|590.7|590.1|592.7|592.1|590.4|589.8|639
1657116000000|2022-07-06 14:00:00|590.9|590.3|590.9|590.3|591.6|591|589.5|588.9|1058
1657116300000|2022-07-06 14:05:00|589.9|589.3|591.8|591.2|592.2|591.6|589.9|589.3|664
1657116600000|2022-07-06 14:10:00|591.7|591.1|589.3|588.7|591.7|591.1|589.1|588.5|679
1657116900000|2022-07-06 14:15:00|589.5|588.9|585.4|584.8|589.6|589|585.3|584.7|822
1657117200000|2022-07-06 14:20:00|585.3|584.7|586|585.4|586.9|586.3|583.5|582.9|1093
1657117500000|2022-07-06 14:25:00|585.8|585.2|590.5|589.9|591|590.4|585.8|585.2|884
1657117800000|2022-07-06 14:30:00|590.4|589.8|587.7|587.1|592.1|591.5|587.6|587|832
1657118100000|2022-07-06 14:35:00|588|587.4|588.9|588.3|589.3|588.7|587.5|586.9|699
1657118400000|2022-07-06 14:40:00|588.7|588.1|587.2|586.6|588.9|588.3|586.9|586.3|377
1657118700000|2022-07-06 14:45:00|587|586.4|585.7|585.1|587.2|586.6|585.2|584.6|594
1657119000000|2022-07-06 14:50:00|585.6|585|586|585.4|587.2|586.6|585.5|584.9|298
1657119300000|2022-07-06 14:55:00|585.7|585.1|584.8|584.2|586.2|585.6|584|583.4|567
1657119600000|2022-07-06 15:00:00|584.5|583.9|580.3|579.7|585.7|585.1|580|579.4|1074
1657119900000|2022-07-06 15:05:00|580.2|579.6|582.2|581.6|582.8|582.2|580|579.4|762
1657120200000|2022-07-06 15:10:00|582.1|581.5|581.4|580.8|582.8|582.2|580.2|579.6|727
1657120500000|2022-07-06 15:15:00|581.2|580.6|583.9|583.3|584.3|583.7|580.8|580.2|760
1657120800000|2022-07-06 15:20:00|583.8|583.2|586|585.4|586.4|585.8|583.1|582.5|533
1657121100000|2022-07-06 15:25:00|585.8|585.2|584.3|583.7|587.6|587|583.8|583.2|702
1657121400000|2022-07-06 15:30:00|584.4|583.8|584.4|583.8|585.7|585.1|583.9|583.3|482
1657121700000|2022-07-06 15:35:00|584.2|583.6|582.3|581.7|584.2|583.6|581.7|581.1|384
1657122000000|2022-07-06 15:40:00|582.2|581.6|582|581.4|582.9|582.3|581.4|580.8|375
1657122300000|2022-07-06 15:45:00|581.9|581.3|583.4|582.8|583.7|583.1|581.4|580.8|532
1657122600000|2022-07-06 15:50:00|583.2|582.6|582.1|581.5|583.4|582.8|581.9|581.3|428
1657122900000|2022-07-06 15:55:00|582.2|581.6|583.1|582.5|583.6|583|582.1|581.5|356
1657123200000|2022-07-06 16:00:00|583|582.4|583.1|582.5|583.6|583|582.4|581.8|365
1657123500000|2022-07-06 16:05:00|582.9|582.3|581.5|580.9|582.9|582.3|580.8|580.2|552
1657123800000|2022-07-06 16:10:00|581.6|581|582|581.4|582.3|581.7|581.3|580.7|427
1657124100000|2022-07-06 16:15:00|581.9|581.3|585|584.4|585.3|584.7|581.8|581.2|436
1657124400000|2022-07-06 16:20:00|585.2|584.6|587|586.4|587.8|587.2|584.7|584.1|380
1657124700000|2022-07-06 16:25:00|586.7|586.1|585.6|585|587.1|586.5|585.3|584.7|385
1657125000000|2022-07-06 16:30:00|585.3|584.7|587.5|586.9|587.5|586.9|584.8|584.2|717
1657125300000|2022-07-06 16:35:00|587.4|586.8|585.9|585.3|587.4|586.8|585.3|584.7|487
1657125600000|2022-07-06 16:40:00|586|585.4|586.5|585.9|587.7|587.1|585.7|585.1|855
1657125900000|2022-07-06 16:45:00|586.6|586|586.7|586.1|587.2|586.6|585.6|585|619
1657126200000|2022-07-06 16:50:00|586.5|585.9|586.9|586.3|590.5|589.9|586.5|585.9|466
1657126500000|2022-07-06 16:55:00|587|586.4|590.1|589.5|590.6|590|586.7|586.1|667
1657126800000|2022-07-06 17:00:00|590|589.4|592.2|591.6|593|592.4|589.5|588.9|771
1657127100000|2022-07-06 17:05:00|592.3|591.7|592.4|591.8|592.7|592.1|591.3|590.7|511
1657127400000|2022-07-06 17:10:00|592.6|592|593.7|593.1|594.4|593.8|592|591.4|1001
1657127700000|2022-07-06 17:15:00|593.6|593|593.9|593.3|594.7|594.1|592.6|592|594
1657128000000|2022-07-06 17:20:00|593.7|593.1|592.2|591.6|594|593.4|592|591.4|330
1657128300000|2022-07-06 17:25:00|592.1|591.5|594|593.4|594|593.4|592|591.4|590
1657128600000|2022-07-06 17:30:00|593.9|593.3|594.7|594.1|594.7|594.1|593.2|592.6|457
1657128900000|2022-07-06 17:35:00|594.6|594|593.5|592.9|594.7|594.1|593.5|592.9|388
1657129200000|2022-07-06 17:40:00|593.4|592.8|595.7|595.1|596.2|595.6|593|592.4|629
1657129500000|2022-07-06 17:45:00|595.8|595.2|594.8|594.2|596|595.4|594.3|593.7|693
1657129800000|2022-07-06 17:50:00|595.1|594.5|594.8|594.2|595.3|594.7|594.3|593.7|536
1657130100000|2022-07-06 17:55:00|594.7|594.1|595.3|594.7|596.1|595.5|594.7|594.1|828
1657130400000|2022-07-06 18:00:00|595.8|595.2|597|596.4|597.2|596.6|595.3|594.7|1244
1657130700000|2022-07-06 18:05:00|596.8|596.2|596.8|596.2|597.6|597|595.5|594.9|854
1657131000000|2022-07-06 18:10:00|597|596.4|598.1|597.5|599.3|598.7|596.8|596.2|3810
1657131300000|2022-07-06 18:15:00|597.9|597.3|598.1|597.5|598.6|598|597.3|596.7|1715
1657152000000|2022-07-07 00:00:00|599.6|599|601.9|601.3|603|602.4|599|598.4|992
1657152300000|2022-07-07 00:05:00|601.8|601.2|602.5|601.9|602.8|602.2|601.8|601.2|156
1657152600000|2022-07-07 00:10:00|602.8|602.2|603.5|602.9|603.5|602.9|602.1|601.5|136
1657152900000|2022-07-07 00:15:00|603.3|602.7|605.5|604.9|605.5|604.9|603.3|602.7|174
1657153200000|2022-07-07 00:20:00|605.4|604.8|604.6|604|605.7|605.1|604.5|603.9|181
1657153500000|2022-07-07 00:25:00|604.7|604.1|606.7|606.1|607|606.4|604.7|604.1|198
1657153800000|2022-07-07 00:30:00|606.6|606|606.2|605.6|607.2|606.6|606.2|605.6|89
1657154100000|2022-07-07 00:35:00|606|605.4|606.2|605.6|606.5|605.9|606|605.4|35
1657154400000|2022-07-07 00:40:00|606|605.4|606.5|605.9|606.6|606|606|605.4|259
1657154700000|2022-07-07 00:45:00|606.4|605.8|606|605.4|606.5|605.9|605.7|605.1|73
1657155000000|2022-07-07 00:50:00|606.3|605.7|606.1|605.5|606.5|605.9|606.1|605.5|35
1657155300000|2022-07-07 00:55:00|606.2|605.6|605.7|605.1|606.2|605.6|605.5|604.9|56
1657155600000|2022-07-07 01:00:00|605.6|605|605.7|605.1|605.7|605.1|605.4|604.8|129
1657155900000|2022-07-07 01:05:00|605.9|605.3|605.1|604.5|606.2|605.6|604.8|604.2|89
1657156200000|2022-07-07 01:10:00|605.2|604.6|604.1|603.5|605.2|604.6|603.9|603.3|63
1657156500000|2022-07-07 01:15:00|604.2|603.6|604.2|603.6|604.9|604.3|604|603.4|84
1657156800000|2022-07-07 01:20:00|604.1|603.5|603.7|603.1|604.1|603.5|603.6|603|48
1657157100000|2022-07-07 01:25:00|603.9|603.3|604.3|603.7|604.6|604|603.6|603|19
1657157400000|2022-07-07 01:30:00|604.4|603.8|604.3|603.7|604.8|604.2|604.2|603.6|37
1657157700000|2022-07-07 01:35:00|604.2|603.6|603.5|602.9|604.3|603.7|603.5|602.9|40
1657158000000|2022-07-07 01:40:00|603.8|603.2|603.2|602.6|603.8|603.2|602.9|602.3|173
1657158300000|2022-07-07 01:45:00|603.4|602.8|602.9|602.3|603.4|602.8|602.9|602.3|79
1657158600000|2022-07-07 01:50:00|603|602.4|603.4|602.8|603.5|602.9|602.9|602.3|40
1657158900000|2022-07-07 01:55:00|603.2|602.6|603.5|602.9|603.8|603.2|603.2|602.6|89
1657159200000|2022-07-07 02:00:00|603.6|603|604|603.4|604.7|604.1|603.6|603|42
1657159500000|2022-07-07 02:05:00|603.8|603.2|603.8|603.2|604.3|603.7|603.7|603.1|31
1657159800000|2022-07-07 02:10:00|604|603.4|603.7|603.1|604|603.4|603.2|602.6|76
1657160100000|2022-07-07 02:15:00|604|603.4|603.8|603.2|604|603.4|603.8|603.2|50
1657160400000|2022-07-07 02:20:00|603.9|603.3|603.8|603.2|604.3|603.7|603.7|603.1|28
1657160700000|2022-07-07 02:25:00|603.9|603.3|603.9|603.3|604|603.4|603.9|603.3|27
1657161000000|2022-07-07 02:30:00|604|603.4|604.4|603.8|604.5|603.9|603.8|603.2|10
1657161300000|2022-07-07 02:35:00|604.5|603.9|604|603.4|604.5|603.9|604|603.4|5
1657161600000|2022-07-07 02:40:00|604.1|603.5|605.2|604.6|605.3|604.7|604.1|603.5|15
1657161900000|2022-07-07 02:45:00|605.3|604.7|605.5|604.9|605.5|604.9|605|604.4|40
1657162200000|2022-07-07 02:50:00|605.7|605.1|606.2|605.6|606.2|605.6|605.7|605.1|49
1657162500000|2022-07-07 02:55:00|606.3|605.7|608.2|607.6|608.2|607.6|605.8|605.2|166
1657162800000|2022-07-07 03:00:00|608.1|607.5|608.6|608|608.7|608.1|607.9|607.3|109
1657163100000|2022-07-07 03:05:00|608.5|607.9|609|608.4|609.2|608.6|608.3|607.7|62
1657163400000|2022-07-07 03:10:00|608.9|608.3|609.9|609.3|609.9|609.3|608.7|608.1|61
1657163700000|2022-07-07 03:15:00|609.8|609.2|610.4|609.8|610.4|609.8|609.7|609.1|28
1657164000000|2022-07-07 03:20:00|610.5|609.9|610.3|609.7|610.5|609.9|610.2|609.6|19
1657164300000|2022-07-07 03:25:00|610.2|609.6|609.7|609.1|610.4|609.8|609.7|609.1|25
1657164600000|2022-07-07 03:30:00|609.9|609.3|609.9|609.3|610.2|609.6|609.6|609|36
1657164900000|2022-07-07 03:35:00|610|609.4|609.9|609.3|610.2|609.6|609.9|609.3|38
1657165200000|2022-07-07 03:40:00|609.8|609.2|609.8|609.2|609.8|609.2|609.6|609|33
1657165500000|2022-07-07 03:45:00|609.7|609.1|609.9|609.3|610|609.4|609.7|609.1|11
1657165800000|2022-07-07 03:50:00|610|609.4|609.2|608.6|610|609.4|609.2|608.6|110
1657166100000|2022-07-07 03:55:00|609.4|608.8|609.2|608.6|609.4|608.8|609.2|608.6|44
1657166400000|2022-07-07 04:00:00|609.4|608.8|609.7|609.1|609.7|609.1|609.4|608.8|9
1657166700000|2022-07-07 04:05:00|609.9|609.3|609.8|609.2|610|609.4|609.7|609.1|23
1657167000000|2022-07-07 04:10:00|609.9|609.3|610.4|609.8|610.4|609.8|609.7|609.1|21
1657167300000|2022-07-07 04:15:00|610.7|610.1|610.5|609.9|611|610.4|610.5|609.9|48
1657167600000|2022-07-07 04:20:00|610.6|610|610.9|610.3|610.9|610.3|610.6|610|43
1657167900000|2022-07-07 04:25:00|610.8|610.2|611|610.4|611.1|610.5|610.8|610.2|10
1657168200000|2022-07-07 04:30:00|610.9|610.3|609.9|609.3|610.9|610.3|609.7|609.1|27
1657168500000|2022-07-07 04:35:00|609.8|609.2|609.6|609|609.8|609.2|609.3|608.7|16
1657168800000|2022-07-07 04:40:00|609.4|608.8|609.5|608.9|609.5|608.9|609.4|608.8|11
1657169100000|2022-07-07 04:45:00|609.4|608.8|609.4|608.8|609.6|609|609.4|608.8|5
1657169400000|2022-07-07 04:50:00|609.3|608.7|609.4|608.8|609.4|608.8|609.3|608.7|18
1657169700000|2022-07-07 04:55:00|609.1|608.5|609.4|608.8|609.4|608.8|609.1|608.5|5
1657170000000|2022-07-07 05:00:00|609.5|608.9|610|609.4|610.1|609.5|609.4|608.8|19
1657170300000|2022-07-07 05:05:00|610.1|609.5|609.7|609.1|610.1|609.5|609.7|609.1|8
1657170600000|2022-07-07 05:10:00|609.5|608.9|609.9|609.3|609.9|609.3|609.5|608.9|9
1657170900000|2022-07-07 05:15:00|610.1|609.5|609.8|609.2|610.1|609.5|609.6|609|16
1657171200000|2022-07-07 05:20:00|609.6|609|609.9|609.3|609.9|609.3|609.6|609|2
1657171500000|2022-07-07 05:25:00|609.6|609|610.1|609.5|610.1|609.5|609.6|609|22
1657171800000|2022-07-07 05:30:00|609.9|609.3|609.4|608.8|610.4|609.8|609.1|608.5|46
1657172100000|2022-07-07 05:35:00|609.5|608.9|609|608.4|609.6|609|609|608.4|21
1657172400000|2022-07-07 05:40:00|608.9|608.3|608.3|607.7|608.9|608.3|608.3|607.7|9
1657172700000|2022-07-07 05:45:00|608.4|607.8|608.1|607.5|608.9|608.3|608.1|607.5|20
1657173000000|2022-07-07 05:50:00|608|607.4|607.6|607|608.1|607.5|607.5|606.9|6
1657173300000|2022-07-07 05:55:00|607.5|606.9|607.4|606.8|607.6|607|607.1|606.5|47
1657173600000|2022-07-07 06:00:00|607.5|606.9|606.6|606|607.6|607|606.4|605.8|62
1657173900000|2022-07-07 06:05:00|606.8|606.2|606.9|606.3|607.1|606.5|606.4|605.8|39
1657174200000|2022-07-07 06:10:00|606.8|606.2|606.8|606.2|607|606.4|606.5|605.9|40
1657174500000|2022-07-07 06:15:00|606.9|606.3|606.9|606.3|607.4|606.8|606.5|605.9|36
1657174800000|2022-07-07 06:20:00|607|606.4|606.9|606.3|607.3|606.7|606.8|606.2|15
1657175100000|2022-07-07 06:25:00|607|606.4|607.6|607|607.6|607|606.9|606.3|7
1657175400000|2022-07-07 06:30:00|607.7|607.1|607.4|606.8|607.9|607.3|607.3|606.7|14
1657175700000|2022-07-07 06:35:00|607.3|606.7|606.6|606|607.6|607|606.6|606|20
1657176000000|2022-07-07 06:40:00|606.5|605.9|606.6|606|606.9|606.3|606.4|605.8|16
1657176300000|2022-07-07 06:45:00|606.5|605.9|604.9|604.3|606.9|606.3|604.7|604.1|88
1657176600000|2022-07-07 06:50:00|605|604.4|604.9|604.3|605.2|604.6|604.5|603.9|40
1657176900000|2022-07-07 06:55:00|605|604.4|604.4|603.8|605|604.4|604.3|603.7|12
1657177200000|2022-07-07 07:00:00|604.3|603.7|605.2|604.6|605.2|604.6|604.2|603.6|108
1657177500000|2022-07-07 07:05:00|605.1|604.5|605.5|604.9|605.5|604.9|605.1|604.5|77
1657177800000|2022-07-07 07:10:00|605.4|604.8|605.4|604.8|605.5|604.9|604.7|604.1|62
1657178100000|2022-07-07 07:15:00|605.3|604.7|605.2|604.6|605.5|604.9|605.2|604.6|40
1657178400000|2022-07-07 07:20:00|605.3|604.7|606.3|605.7|606.5|605.9|605.3|604.7|137
1657178700000|2022-07-07 07:25:00|606.2|605.6|606.2|605.6|606.3|605.7|605.6|605|8
1657179000000|2022-07-07 07:30:00|606.3|605.7|605.9|605.3|606.5|605.9|605.9|605.3|10
1657179300000|2022-07-07 07:35:00|605.8|605.2|605.7|605.1|606.1|605.5|605.7|605.1|2
1657179600000|2022-07-07 07:40:00|605.8|605.2|605.4|604.8|605.8|605.2|605.4|604.8|13
1657179900000|2022-07-07 07:45:00|605.5|604.9|605.8|605.2|605.8|605.2|605.3|604.7|27
1657180200000|2022-07-07 07:50:00|605.7|605.1|605.4|604.8|606.2|605.6|605.2|604.6|12
1657180500000|2022-07-07 07:55:00|605.5|604.9|606|605.4|606|605.4|605.1|604.5|15
1657180800000|2022-07-07 08:00:00|605.9|605.3|606.3|605.7|606.4|605.8|605.8|605.2|20
1657181100000|2022-07-07 08:05:00|606.2|605.6|606.3|605.7|606.4|605.8|605.9|605.3|20
1657181400000|2022-07-07 08:10:00|606.4|605.8|606.6|606|606.7|606.1|605.5|604.9|27
1657181700000|2022-07-07 08:15:00|606.7|606.1|606.6|606|607|606.4|606.2|605.6|82
1657182000000|2022-07-07 08:20:00|606.7|606.1|606.9|606.3|606.9|606.3|606.2|605.6|69
1657182300000|2022-07-07 08:25:00|607|606.4|606.4|605.8|607|606.4|606|605.4|60
1657182600000|2022-07-07 08:30:00|606.3|605.7|606.2|605.6|606.4|605.8|606.2|605.6|69
1657182900000|2022-07-07 08:35:00|606.3|605.7|605.9|605.3|606.3|605.7|605.9|605.3|3
1657183200000|2022-07-07 08:40:00|605.6|605|604.9|604.3|605.6|605|604.4|603.8|53
1657183500000|2022-07-07 08:45:00|605|604.4|606|605.4|606.1|605.5|604.6|604|64
1657183800000|2022-07-07 08:50:00|606.1|605.5|605.3|604.7|606.1|605.5|605.1|604.5|110
1657184100000|2022-07-07 08:55:00|605.2|604.6|606|605.4|606.1|605.5|604.6|604|29
1657184400000|2022-07-07 09:00:00|606.1|605.5|605.8|605.2|606.8|606.2|605.3|604.7|123
1657184700000|2022-07-07 09:05:00|605.5|604.9|606.2|605.6|606.3|605.7|605.5|604.9|69
1657185000000|2022-07-07 09:10:00|606.1|605.5|606.7|606.1|606.8|606.2|606.1|605.5|77
1657185300000|2022-07-07 09:15:00|606.6|606|606.6|606|607.3|606.7|606.3|605.7|59
1657185600000|2022-07-07 09:20:00|606.3|605.7|607.1|606.5|607.1|606.5|605.9|605.3|17
1657185900000|2022-07-07 09:25:00|607.2|606.6|607.6|607|607.6|607|607.1|606.5|84
1657186200000|2022-07-07 09:30:00|607.5|606.9|607.9|607.3|608.1|607.5|607.4|606.8|101
1657186500000|2022-07-07 09:35:00|607.8|607.2|608.1|607.5|608.3|607.7|607.3|606.7|67
1657186800000|2022-07-07 09:40:00|608.2|607.6|607.6|607|608.3|607.7|607.5|606.9|13
1657187100000|2022-07-07 09:45:00|607.5|606.9|607.8|607.2|608.6|608|607.3|606.7|21
1657187400000|2022-07-07 09:50:00|607.9|607.3|608.2|607.6|608.4|607.8|607.8|607.2|9
1657187700000|2022-07-07 09:55:00|608.3|607.7|608.7|608.1|608.9|608.3|608.1|607.5|114
1657188000000|2022-07-07 10:00:00|608.6|608|608|607.4|608.8|608.2|607.5|606.9|31
1657188300000|2022-07-07 10:05:00|607.9|607.3|609.6|609|609.6|609|607.6|607|138
1657188600000|2022-07-07 10:10:00|609.3|608.7|609.6|609|609.8|609.2|609.2|608.6|92
1657188900000|2022-07-07 10:15:00|609.8|609.2|609.1|608.5|609.8|609.2|609.1|608.5|31
1657189200000|2022-07-07 10:20:00|609.2|608.6|608.1|607.5|609.2|608.6|608.1|607.5|11
1657189500000|2022-07-07 10:25:00|608.2|607.6|607.8|607.2|608.3|607.7|607.8|607.2|1
1657189800000|2022-07-07 10:30:00|608|607.4|608.1|607.5|608.5|607.9|607.8|607.2|31
1657190100000|2022-07-07 10:35:00|608|607.4|607.1|606.5|608|607.4|607.1|606.5|37
1657190400000|2022-07-07 10:40:00|607.2|606.6|607.6|607|607.6|607|607.1|606.5|23
1657190700000|2022-07-07 10:45:00|607.5|606.9|608.3|607.7|608.3|607.7|607.5|606.9|39
1657191000000|2022-07-07 10:50:00|608.2|607.6|608.6|608|608.6|608|607.6|607|19
1657191300000|2022-07-07 10:55:00|608.7|608.1|608.6|608|609.1|608.5|608.2|607.6|14
1657191600000|2022-07-07 11:00:00|608.8|608.2|608.7|608.1|609.1|608.5|608|607.4|56
1657191900000|2022-07-07 11:05:00|608.8|608.2|608.8|608.2|609.6|609|608.3|607.7|72
1657192200000|2022-07-07 11:10:00|609.1|608.5|608.1|607.5|609.1|608.5|608.1|607.5|20
1657192500000|2022-07-07 11:15:00|608.2|607.6|607.8|607.2|608.2|607.6|607.8|607.2|15
1657192800000|2022-07-07 11:20:00|607.7|607.1|608.6|608|608.6|608|607.5|606.9|37
1657193100000|2022-07-07 11:25:00|608.8|608.2|609.8|609.2|610.5|609.9|608.8|608.2|171
1657193400000|2022-07-07 11:30:00|609.7|609.1|609.8|609.2|610.3|609.7|609.2|608.6|69
1657193700000|2022-07-07 11:35:00|610|609.4|609.8|609.2|610.3|609.7|609.4|608.8|45
1657194000000|2022-07-07 11:40:00|609.7|609.1|610.2|609.6|610.3|609.7|609.5|608.9|105
1657194300000|2022-07-07 11:45:00|610.3|609.7|610.5|609.9|610.8|610.2|609.6|609|84
1657194600000|2022-07-07 11:50:00|610.6|610|611.3|610.7|611.8|611.2|610.6|610|403
1657194900000|2022-07-07 11:55:00|611.1|610.5|611.8|611.2|611.8|611.2|611.1|610.5|121
1657195200000|2022-07-07 12:00:00|611.9|611.3|611.8|611.2|612.3|611.7|611.8|611.2|106
1657195500000|2022-07-07 12:05:00|611.9|611.3|611.6|611|612.1|611.5|611.5|610.9|81
1657195800000|2022-07-07 12:10:00|611.5|610.9|609.8|609.2|611.5|610.9|609.8|609.2|137
1657196100000|2022-07-07 12:15:00|610.1|609.5|611.6|611|611.7|611.1|609.9|609.3|152
1657196400000|2022-07-07 12:20:00|611.7|611.1|611.7|611.1|612.3|611.7|611.4|610.8|107
1657196700000|2022-07-07 12:25:00|611.6|611|611.4|610.8|611.7|611.1|610.3|609.7|210
1657197000000|2022-07-07 12:30:00|611.3|610.7|611.2|610.6|612.1|611.5|610.4|609.8|300
1657197300000|2022-07-07 12:35:00|611.3|610.7|610.1|609.5|611.5|610.9|609.8|609.2|72
1657197600000|2022-07-07 12:40:00|609.9|609.3|609.6|609|610.6|610|609.6|609|307
1657200600000|2022-07-07 13:30:00|614.4|613.8|613.3|612.7|614.7|614.1|609|608.4|2635
1657200900000|2022-07-07 13:35:00|613.4|612.8|613.7|613.1|615.9|615.3|613.4|612.8|1381
1657201200000|2022-07-07 13:40:00|613.9|613.3|619.7|619.1|619.7|619.1|613.6|613|1697
1657201500000|2022-07-07 13:45:00|620.2|619.6|616.1|615.5|621.4|620.8|615.2|614.6|2555
1657201800000|2022-07-07 13:50:00|616.3|615.7|616.5|615.9|617.4|616.8|615|614.4|996
1657202100000|2022-07-07 13:55:00|616.6|616|616.5|615.9|618.2|617.6|615.4|614.8|1041
1657202400000|2022-07-07 14:00:00|617|616.4|618.7|618.1|618.9|618.3|615.3|614.7|578
1657202700000|2022-07-07 14:05:00|618.8|618.2|614.9|614.3|618.9|618.3|614.9|614.3|978
1657203000000|2022-07-07 14:10:00|614.7|614.1|613.9|613.3|616.1|615.5|613.4|612.8|865
1657203300000|2022-07-07 14:15:00|614|613.4|612.6|612|614.4|613.8|611.6|611|924
1657203600000|2022-07-07 14:20:00|612.7|612.1|613.1|612.5|614.5|613.9|612.1|611.5|517
1657203900000|2022-07-07 14:25:00|613.3|612.7|613.9|613.3|615.4|614.8|613.1|612.5|585
1657204200000|2022-07-07 14:30:00|614|613.4|613.6|613|614.6|614|612.8|612.2|248
1657204500000|2022-07-07 14:35:00|613.5|612.9|611.9|611.3|613.9|613.3|611.9|611.3|392
1657204800000|2022-07-07 14:40:00|612|611.4|611.6|611|613.4|612.8|610.9|610.3|418
1657205100000|2022-07-07 14:45:00|611.5|610.9|609.7|609.1|612.1|611.5|609.6|609|339
1657205400000|2022-07-07 14:50:00|609.9|609.3|610.3|609.7|611.3|610.7|609.1|608.5|707
1657205700000|2022-07-07 14:55:00|610.5|609.9|610.5|609.9|610.8|610.2|608.8|608.2|374
1657206000000|2022-07-07 15:00:00|610.4|609.8|609.6|609|610.5|609.9|608.9|608.3|451
1657206300000|2022-07-07 15:05:00|609.7|609.1|607.9|607.3|610.1|609.5|607.1|606.5|654
1657206600000|2022-07-07 15:10:00|608.2|607.6|605.7|605.1|609.2|608.6|605.6|605|547
1657206900000|2022-07-07 15:15:00|605.9|605.3|606.9|606.3|607.5|606.9|605.8|605.2|481
1657207200000|2022-07-07 15:20:00|607.1|606.5|605.4|604.8|607.4|606.8|604.9|604.3|498
1657207500000|2022-07-07 15:25:00|605.1|604.5|603.9|603.3|605.4|604.8|603.6|603|773
1657207800000|2022-07-07 15:30:00|604|603.4|603.2|602.6|604.6|604|602.9|602.3|593
1657208100000|2022-07-07 15:35:00|603.4|602.8|604.3|603.7|604.4|603.8|603.2|602.6|304
1657208400000|2022-07-07 15:40:00|604.4|603.8|604.4|603.8|605.4|604.8|603.9|603.3|418
1657208700000|2022-07-07 15:45:00|604.7|604.1|605.5|604.9|606.2|605.6|604.4|603.8|316
1657209000000|2022-07-07 15:50:00|605.6|605|606.9|606.3|607.7|607.1|605|604.4|526
1657209300000|2022-07-07 15:55:00|606.7|606.1|607.7|607.1|607.7|607.1|606.7|606.1|373
1657209600000|2022-07-07 16:00:00|607.5|606.9|606.9|606.3|608.5|607.9|606.7|606.1|254
1657209900000|2022-07-07 16:05:00|607|606.4|605.6|605|607.5|606.9|605.4|604.8|739
1657210200000|2022-07-07 16:10:00|605.8|605.2|605.8|605.2|606.3|605.7|605.1|604.5|574
1657210500000|2022-07-07 16:15:00|606.1|605.5|606.5|605.9|607|606.4|605.8|605.2|401
1657210800000|2022-07-07 16:20:00|606.4|605.8|607.4|606.8|607.8|607.2|605.5|604.9|394
1657211100000|2022-07-07 16:25:00|607.5|606.9|606.3|605.7|607.6|607|606.2|605.6|300
1657211400000|2022-07-07 16:30:00|606.5|605.9|607.1|606.5|607.3|606.7|606.5|605.9|755
1657211700000|2022-07-07 16:35:00|607.3|606.7|606.8|606.2|607.6|607|606.8|606.2|241
1657212000000|2022-07-07 16:40:00|607.1|606.5|606.5|605.9|607.3|606.7|606.3|605.7|451
1657212300000|2022-07-07 16:45:00|606.8|606.2|608.1|607.5|609.3|608.7|606.5|605.9|492
1657212600000|2022-07-07 16:50:00|607.9|607.3|609.4|608.8|609.6|609|607.6|607|380
1657212900000|2022-07-07 16:55:00|609.3|608.7|609.7|609.1|610.9|610.3|609|608.4|763
1657213200000|2022-07-07 17:00:00|609.6|609|608.4|607.8|610.1|609.5|608.4|607.8|317
1657213500000|2022-07-07 17:05:00|608.6|608|610.3|609.7|610.9|610.3|608.5|607.9|478
1657213800000|2022-07-07 17:10:00|610.2|609.6|609.5|608.9|610.5|609.9|609.4|608.8|709
1657214100000|2022-07-07 17:15:00|609.2|608.6|609.3|608.7|609.4|608.8|608.8|608.2|270
1657214400000|2022-07-07 17:20:00|609.4|608.8|610.3|609.7|611|610.4|609.2|608.6|748
1657214700000|2022-07-07 17:25:00|610.4|609.8|609.9|609.3|611|610.4|609.9|609.3|239
1657215000000|2022-07-07 17:30:00|609.8|609.2|610.8|610.2|611|610.4|609.5|608.9|381
1657215300000|2022-07-07 17:35:00|610.7|610.1|610.1|609.5|611.5|610.9|610.1|609.5|459
1657215600000|2022-07-07 17:40:00|610.3|609.7|609.6|609|610.3|609.7|609.5|608.9|604
1657215900000|2022-07-07 17:45:00|609.5|608.9|610|609.4|610|609.4|608|607.4|626
1657216200000|2022-07-07 17:50:00|609.8|609.2|609.4|608.8|609.8|609.2|608.8|608.2|311
1657216500000|2022-07-07 17:55:00|609.3|608.7|610.3|609.7|610.5|609.9|609.3|608.7|457
1657216800000|2022-07-07 18:00:00|610.5|609.9|609.8|609.2|612|611.4|609.8|609.2|1856
1657217100000|2022-07-07 18:05:00|609.5|608.9|609|608.4|610.3|609.7|609|608.4|1196
1657217400000|2022-07-07 18:10:00|608.8|608.2|606.8|606.2|608.8|608.2|606|605.4|2339
1657217700000|2022-07-07 18:15:00|606.7|606.1|607.1|606.5|607.5|606.9|606.7|606.1|1016
1657238400000|2022-07-08 00:00:00|609.2|608.6|613.8|613.2|617.6|616.7|609.1|608.5|818
1657238700000|2022-07-08 00:05:00|613.7|613.1|614.1|613.5|615.6|615|613.6|613|219
1657239000000|2022-07-08 00:10:00|614.3|613.7|615.1|614.5|615.4|614.8|614.1|613.5|145
1657239300000|2022-07-08 00:15:00|615|614.4|616.1|615.5|616.5|615.9|615|614.4|212
1657239600000|2022-07-08 00:20:00|616|615.4|615.2|614.6|616.6|616|615.1|614.5|59
1657239900000|2022-07-08 00:25:00|615.3|614.7|614.2|613.6|615.3|614.7|613.8|613.2|57
1657240200000|2022-07-08 00:30:00|614.3|613.7|614.7|614.1|615.2|614.6|614.3|613.7|31
1657240500000|2022-07-08 00:35:00|615.1|614.5|615.2|614.6|615.4|614.8|615.1|614.5|20
1657240800000|2022-07-08 00:40:00|615.1|614.5|614.8|614.2|615.3|614.7|614.8|614.2|13
1657241100000|2022-07-08 00:45:00|614.9|614.3|614.9|614.3|615.3|614.7|614.7|614.1|13
1657241400000|2022-07-08 00:50:00|614.7|614.1|614.8|614.2|615.1|614.5|614.4|613.8|18
1657241700000|2022-07-08 00:55:00|614.7|614.1|616.1|615.5|616.4|615.8|614.7|614.1|82
1657242000000|2022-07-08 01:00:00|615.9|615.3|615|614.4|615.9|615.3|614.6|614|45
1657242300000|2022-07-08 01:05:00|614.9|614.3|615.6|615|615.6|615|614.8|614.2|68
1657242600000|2022-07-08 01:10:00|615.5|614.9|616.1|615.5|616.1|615.5|615.3|614.7|38
1657242900000|2022-07-08 01:15:00|615.8|615.2|615.5|614.9|616|615.4|615.4|614.8|22
1657243200000|2022-07-08 01:20:00|615.7|615.1|614.5|613.9|615.8|615.2|614.5|613.9|101
1657243500000|2022-07-08 01:25:00|614.6|614|614.5|613.9|615.8|615.2|614.5|613.9|43
1657243800000|2022-07-08 01:30:00|614.7|614.1|614.7|614.1|615.3|614.7|614.5|613.9|15
1657244100000|2022-07-08 01:35:00|614.6|614|614.2|613.6|615|614.4|614.2|613.6|43
1657244400000|2022-07-08 01:40:00|614.3|613.7|614|613.4|614.5|613.9|613.9|613.3|30
1657244700000|2022-07-08 01:45:00|613.9|613.3|612.7|612.1|613.9|613.3|612.7|612.1|39
1657245000000|2022-07-08 01:50:00|612.5|611.9|613.1|612.5|613.4|612.8|612.5|611.9|18
1657245300000|2022-07-08 01:55:00|613.2|612.6|614|613.4|614|613.4|612.9|612.3|22
1657245600000|2022-07-08 02:00:00|614.2|613.6|614.9|614.3|615|614.4|613.6|613|58
1657245900000|2022-07-08 02:05:00|614.8|614.2|614.3|613.7|615.1|614.5|614|613.4|30
1657246200000|2022-07-08 02:10:00|614.2|613.6|614.5|613.9|614.8|614.2|614|613.4|11
1657246500000|2022-07-08 02:15:00|614.4|613.8|614.2|613.6|614.4|613.8|613.9|613.3|10
1657246800000|2022-07-08 02:20:00|614.1|613.5|614.3|613.7|614.4|613.8|613.9|613.3|10
1657247100000|2022-07-08 02:25:00|613.5|612.9|613.5|612.9|613.9|613.3|613.4|612.8|19
1657247400000|2022-07-08 02:30:00|613.4|612.8|613|612.4|613.5|612.9|613|612.4|59
1657247700000|2022-07-08 02:35:00|613.1|612.5|613.7|613.1|613.8|613.2|613.1|612.5|51
1657248000000|2022-07-08 02:40:00|613.8|613.2|613.4|612.8|613.8|613.2|613.2|612.6|7
1657248300000|2022-07-08 02:45:00|613.2|612.6|613|612.4|613.2|612.6|612.9|612.3|19
1657248600000|2022-07-08 02:50:00|612.9|612.3|613.2|612.6|613.3|612.7|612.9|612.3|24
1657248900000|2022-07-08 02:55:00|613.1|612.5|612.9|612.3|613.2|612.6|612.9|612.3|19
1657249200000|2022-07-08 03:00:00|613|612.4|612.1|611.5|613.1|612.5|611.9|611.3|61
1657249500000|2022-07-08 03:05:00|612|611.4|612.6|612|612.8|612.2|611.8|611.2|21
1657249800000|2022-07-08 03:10:00|612.7|612.1|612.3|611.7|612.7|612.1|612.2|611.6|4
1657250100000|2022-07-08 03:15:00|612.4|611.8|612.3|611.7|612.7|612.1|612|611.4|1
1657250400000|2022-07-08 03:20:00|612.2|611.6|612.1|611.5|612.4|611.8|612.1|611.5|2
1657250700000|2022-07-08 03:25:00|612.2|611.6|611.9|611.3|612.3|611.7|611.4|610.8|24
1657251000000|2022-07-08 03:30:00|612|611.4|612|611.4|612.3|611.7|611.9|611.3|13
1657251300000|2022-07-08 03:35:00|612.4|611.8|612.5|611.9|612.6|612|612.3|611.7|8
1657251600000|2022-07-08 03:40:00|612.4|611.8|612.2|611.6|612.4|611.8|611.9|611.3|3
1657251900000|2022-07-08 03:45:00|611.8|611.2|612.1|611.5|612.2|611.6|611.6|611|19
1657252200000|2022-07-08 03:50:00|612.3|611.7|612.3|611.7|612.4|611.8|612.3|611.7|1
1657252500000|2022-07-08 03:55:00|612.2|611.6|612.3|611.7|612.3|611.7|611.9|611.3|4
1657252800000|2022-07-08 04:00:00|612.4|611.8|612.4|611.8|612.4|611.8|612.3|611.7|3
1657253100000|2022-07-08 04:05:00|612.3|611.7|612.3|611.7|612.4|611.8|612.2|611.6|1
1657253400000|2022-07-08 04:10:00|612.4|611.8|612.3|611.7|612.4|611.8|612.2|611.6|0
1657253700000|2022-07-08 04:15:00|612.2|611.6|612.2|611.6|612.2|611.6|612.2|611.6|2
1657254000000|2022-07-08 04:20:00|612.3|611.7|612.4|611.8|612.4|611.8|612.1|611.5|5
1657254300000|2022-07-08 04:25:00|612.3|611.7|612.3|611.7|612.3|611.7|612.1|611.5|1
1657254600000|2022-07-08 04:30:00|612.2|611.6|611.9|611.3|612.5|611.9|611.9|611.3|5
1657254900000|2022-07-08 04:35:00|611.8|611.2|612|611.4|612.1|611.5|611.5|610.9|10
1657255200000|2022-07-08 04:40:00|611.8|611.2|611.8|611.2|612|611.4|611.7|611.1|7
1657255500000|2022-07-08 04:45:00|611.9|611.3|611.8|611.2|612|611.4|611.7|611.1|4
1657255800000|2022-07-08 04:50:00|612|611.4|612|611.4|612.1|611.5|611.7|611.1|3
1657256100000|2022-07-08 04:55:00|612.1|611.5|612.1|611.5|612.2|611.6|612.1|611.5|0
1657256400000|2022-07-08 05:00:00|612|611.4|612|611.4|612.1|611.5|612|611.4|44
1657256700000|2022-07-08 05:05:00|611.9|611.3|612.1|611.5|612.2|611.6|611.7|611.1|28
1657257000000|2022-07-08 05:10:00|612.2|611.6|612.2|611.6|612.4|611.8|612.1|611.5|6
1657257300000|2022-07-08 05:15:00|612.1|611.5|612.6|612|612.8|612.2|612|611.4|74
1657257600000|2022-07-08 05:20:00|612.7|612.1|613.3|612.7|613.3|612.7|612.5|611.9|14
1657257900000|2022-07-08 05:25:00|612.8|612.2|612.5|611.9|612.8|612.2|612.4|611.8|9
1657258200000|2022-07-08 05:30:00|612.6|612|612.2|611.6|612.6|612|612|611.4|7
1657258500000|2022-07-08 05:35:00|612.3|611.7|612.2|611.6|612.6|612|612.2|611.6|5
1657258800000|2022-07-08 05:40:00|612.3|611.7|611.9|611.3|612.3|611.7|611.9|611.3|13
1657259100000|2022-07-08 05:45:00|612|611.4|611.8|611.2|612.3|611.7|611.8|611.2|7
1657259400000|2022-07-08 05:50:00|612|611.4|611.3|610.7|612|611.4|611.3|610.7|76
1657259700000|2022-07-08 05:55:00|611.1|610.5|611.3|610.7|611.4|610.8|611.1|610.5|4
1657260000000|2022-07-08 06:00:00|611.2|610.6|611.4|610.8|611.6|611|611.2|610.6|8
1657260300000|2022-07-08 06:05:00|611.2|610.6|611.7|611.1|611.8|611.2|611.2|610.6|23
1657260600000|2022-07-08 06:10:00|611.6|611|612.6|612|612.8|612.2|611.6|611|33
1657260900000|2022-07-08 06:15:00|612.4|611.8|612.6|612|612.8|612.2|612.3|611.7|18
1657261200000|2022-07-08 06:20:00|612.8|612.2|612.7|612.1|613.1|612.5|612.6|612|12
1657261500000|2022-07-08 06:25:00|612.6|612|612.7|612.1|612.8|612.2|612.6|612|9
1657261800000|2022-07-08 06:30:00|612.6|612|612.7|612.1|612.8|612.2|612.2|611.6|26
1657262100000|2022-07-08 06:35:00|612.6|612|612.8|612.2|613.2|612.6|612.6|612|7
1657262400000|2022-07-08 06:40:00|612.6|612|611.9|611.3|612.6|612|611.7|611.1|21
1657262700000|2022-07-08 06:45:00|611.8|611.2|612|611.4|612.1|611.5|611.7|611.1|168
1657263000000|2022-07-08 06:50:00|611.9|611.3|611.4|610.8|612.1|611.5|611.4|610.8|60
1657263300000|2022-07-08 06:55:00|611.3|610.7|611.4|610.8|611.6|611|611.1|610.5|18
1657263600000|2022-07-08 07:00:00|611.3|610.7|611|610.4|611.5|610.9|611|610.4|29
1657263900000|2022-07-08 07:05:00|610.8|610.2|610.2|609.6|610.9|610.3|610.2|609.6|57
1657264200000|2022-07-08 07:10:00|610.1|609.5|610.7|610.1|610.7|610.1|610.1|609.5|18
1657264500000|2022-07-08 07:15:00|610.6|610|611.2|610.6|611.3|610.7|610.1|609.5|18
1657264800000|2022-07-08 07:20:00|611|610.4|611.5|610.9|611.9|611.3|611|610.4|55
1657265100000|2022-07-08 07:25:00|611.6|611|610.8|610.2|611.7|611.1|610.8|610.2|24
1657265400000|2022-07-08 07:30:00|610.7|610.1|611.1|610.5|611.3|610.7|610.5|609.9|22
1657265700000|2022-07-08 07:35:00|611.2|610.6|610.4|609.8|611.7|611.1|610.4|609.8|38
1657266000000|2022-07-08 07:40:00|610.3|609.7|609.9|609.3|610.6|610|609.8|609.2|27
1657266300000|2022-07-08 07:45:00|610|609.4|610|609.4|610.2|609.6|609.5|608.9|52
1657266600000|2022-07-08 07:50:00|609.9|609.3|609.9|609.3|610|609.4|609.5|608.9|112
1657266900000|2022-07-08 07:55:00|610|609.4|611.3|610.7|611.5|610.9|610|609.4|72
1657267200000|2022-07-08 08:00:00|611.4|610.8|610.8|610.2|611.4|610.8|610.8|610.2|21
1657267500000|2022-07-08 08:05:00|611|610.4|610.5|609.9|611.2|610.6|610.4|609.8|13
1657267800000|2022-07-08 08:10:00|610.4|609.8|609.8|609.2|610.4|609.8|609.4|608.8|67
1657268100000|2022-07-08 08:15:00|609.7|609.1|609.2|608.6|609.7|609.1|608.4|607.8|57
1657268400000|2022-07-08 08:20:00|609.1|608.5|608.4|607.8|609.1|608.5|608|607.4|90
1657268700000|2022-07-08 08:25:00|608.3|607.7|608.5|607.9|608.5|607.9|608|607.4|29
1657269000000|2022-07-08 08:30:00|608.6|608|608|607.4|608.9|608.3|608|607.4|35
1657269300000|2022-07-08 08:35:00|607.9|607.3|607.2|606.6|608.1|607.5|607.1|606.5|57
1657269600000|2022-07-08 08:40:00|607.3|606.7|607.5|606.9|607.7|607.1|607.2|606.6|18
1657269900000|2022-07-08 08:45:00|607.8|607.2|608.2|607.6|608.4|607.8|607.8|607.2|13
1657270200000|2022-07-08 08:50:00|608.1|607.5|608.5|607.9|608.6|608|608.1|607.5|16
1657270500000|2022-07-08 08:55:00|608.4|607.8|609|608.4|609|608.4|608.2|607.6|3
1657270800000|2022-07-08 09:00:00|609.1|608.5|609.6|609|610|609.4|609.1|608.5|14
1657271100000|2022-07-08 09:05:00|609.5|608.9|609|608.4|609.5|608.9|608.7|608.1|9
1657271400000|2022-07-08 09:10:00|609.1|608.5|610|609.4|610.5|609.9|609|608.4|10
1657271700000|2022-07-08 09:15:00|609.9|609.3|609.7|609.1|610.3|609.7|609.7|609.1|8
1657272000000|2022-07-08 09:20:00|609.5|608.9|610.5|609.9|610.6|610|609.2|608.6|10
1657272300000|2022-07-08 09:25:00|610.8|610.2|611.8|611.2|611.9|611.3|610.8|610.2|34
1657272600000|2022-07-08 09:30:00|611.7|611.1|611.8|611.2|612.2|611.6|611.4|610.8|11
1657272900000|2022-07-08 09:35:00|611.5|610.9|612|611.4|612.1|611.5|611.4|610.8|8
1657273200000|2022-07-08 09:40:00|611.9|611.3|611.9|611.3|612|611.4|611.4|610.8|1
1657273500000|2022-07-08 09:45:00|612.1|611.5|611.5|610.9|612.8|612.2|611.4|610.8|24
1657273800000|2022-07-08 09:50:00|611.4|610.8|611.3|610.7|611.6|611|611|610.4|22
1657274100000|2022-07-08 09:55:00|611.5|610.9|611|610.4|611.6|611|610.9|610.3|13
1657274400000|2022-07-08 10:00:00|611.1|610.5|610.8|610.2|611.2|610.6|610.1|609.5|64
1657274700000|2022-07-08 10:05:00|611.1|610.5|611.8|611.2|612.1|611.5|611.1|610.5|19
1657275000000|2022-07-08 10:10:00|611.7|611.1|611.1|610.5|612.3|611.7|611|610.4|51
1657275300000|2022-07-08 10:15:00|610.8|610.2|610.9|610.3|611.2|610.6|610.6|610|4
1657275600000|2022-07-08 10:20:00|610.8|610.2|611.7|611.1|611.7|611.1|610.8|610.2|14
1657275900000|2022-07-08 10:25:00|611.6|611|612.6|612|612.7|612.1|611.3|610.7|104
1657276200000|2022-07-08 10:30:00|612.4|611.8|612.2|611.6|612.6|612|611.8|611.2|7
1657276500000|2022-07-08 10:35:00|612.1|611.5|611.9|611.3|612.4|611.8|611.9|611.3|8
1657276800000|2022-07-08 10:40:00|611.8|611.2|612|611.4|612.2|611.6|611.3|610.7|42
1657277100000|2022-07-08 10:45:00|611.7|611.1|611.4|610.8|611.9|611.3|611|610.4|113
1657277400000|2022-07-08 10:50:00|611.3|610.7|612|611.4|612|611.4|611.2|610.6|8
1657277700000|2022-07-08 10:55:00|611.9|611.3|612.6|612|612.6|612|611.8|611.2|15
1657278000000|2022-07-08 11:00:00|612.8|612.2|612.6|612|613.2|612.6|612.6|612|88
1657278300000|2022-07-08 11:05:00|612.5|611.9|612.2|611.6|613.5|612.9|612.2|611.6|38
1657278600000|2022-07-08 11:10:00|612.3|611.7|612.5|611.9|613.1|612.5|612.3|611.7|9
1657278900000|2022-07-08 11:15:00|612.4|611.8|612.5|611.9|612.7|612.1|612.2|611.6|45
1657279200000|2022-07-08 11:20:00|612.4|611.8|612.3|611.7|612.5|611.9|612|611.4|22
1657279500000|2022-07-08 11:25:00|612.2|611.6|613.1|612.5|613.1|612.5|612.2|611.6|30
1657279800000|2022-07-08 11:30:00|613|612.4|614.1|613.5|614.1|613.5|613|612.4|89
1657280100000|2022-07-08 11:35:00|613.9|613.3|614.1|613.5|614.1|613.5|613.4|612.8|52
1657280400000|2022-07-08 11:40:00|613.9|613.3|615.3|614.7|615.6|615|613.9|613.3|154
1657280700000|2022-07-08 11:45:00|615.1|614.5|615.6|615|615.7|615.1|614.8|614.2|106
1657281000000|2022-07-08 11:50:00|615.5|614.9|614.1|613.5|615.6|615|613.9|613.3|218
1657281300000|2022-07-08 11:55:00|614.2|613.6|614.3|613.7|614.3|613.7|613.6|613|27
1657281600000|2022-07-08 12:00:00|614.5|613.9|614.2|613.6|614.7|614.1|613.6|613|62
1657281900000|2022-07-08 12:05:00|614.4|613.8|613.6|613|614.5|613.9|613.3|612.7|266
1657282200000|2022-07-08 12:10:00|613.8|613.2|614.2|613.6|614.5|613.9|613.7|613.1|114
1657282500000|2022-07-08 12:15:00|614.3|613.7|615.4|614.8|615.7|615.1|613.9|613.3|195
1657282800000|2022-07-08 12:20:00|615.5|614.9|616.4|615.8|616.5|615.9|615|614.4|281
1657283100000|2022-07-08 12:25:00|616.7|616.1|616.4|615.4|616.9|616.3|615.8|614.9|166
1657283400000|2022-07-08 12:30:00|616.1|615.5|613.5|612.9|616.4|615.5|612.9|612.3|145
1657283700000|2022-07-08 12:35:00|613.4|612.8|614|613.4|614.7|614.1|613.3|612.7|151
1657284000000|2022-07-08 12:40:00|613.9|613.3|614.4|613.8|615|614.4|613.8|613.2|272
1657287000000|2022-07-08 13:30:00|614.6|614|618.5|617.9|620.1|619.5|613.8|613.2|2356
1657287300000|2022-07-08 13:35:00|618.4|617.8|616.8|616.2|619.4|618.8|616.8|616.2|767
1657287600000|2022-07-08 13:40:00|617.1|616.5|615.8|615.2|618|617.4|615.8|615.2|814
1657287900000|2022-07-08 13:45:00|615.7|615.1|622.5|621.9|622.5|621.9|615.7|615.1|1047
1657288200000|2022-07-08 13:50:00|622.2|621.6|619|618.4|622.5|621.9|618.8|618.2|966
1657288500000|2022-07-08 13:55:00|618.9|618.3|618.9|618.3|619.1|618.5|617.9|617.3|598
1657288800000|2022-07-08 14:00:00|619.1|618.5|620.3|619.7|620.8|620.2|618.9|618.3|684
1657289100000|2022-07-08 14:05:00|620.5|619.9|620.6|620|621.1|620.5|620|619.4|633
1657289400000|2022-07-08 14:10:00|620.5|619.9|622.3|621.7|623.7|623.1|620.5|619.9|1105
1657289700000|2022-07-08 14:15:00|622.1|621.5|620.3|619.7|622.5|621.9|619.8|619.2|930
1657290000000|2022-07-08 14:20:00|620.4|619.8|620.6|620|621.6|621|620.2|619.6|534
1657290300000|2022-07-08 14:25:00|620.7|620.1|620.2|619.6|621.1|620.5|619.4|618.8|442
1657290600000|2022-07-08 14:30:00|620.1|619.5|620.1|619.5|621.4|620.8|619.6|619|441
1657290900000|2022-07-08 14:35:00|620|619.4|620.1|619.5|621.1|620.5|619.6|619|498
1657291200000|2022-07-08 14:40:00|619.9|619.3|623|622.4|623.4|622.8|619.9|619.3|521
1657291500000|2022-07-08 14:45:00|623.1|622.5|623.6|623|624.8|624.2|622.8|622.2|417
1657291800000|2022-07-08 14:50:00|623.5|622.9|623.6|623|624.5|623.9|623.1|622.5|640
1657292100000|2022-07-08 14:55:00|623.8|623.2|624.3|623.7|624.5|623.9|623.3|622.7|404
1657292400000|2022-07-08 15:00:00|624.5|623.9|623.5|622.9|624.5|623.9|623.3|622.7|328
1657292700000|2022-07-08 15:05:00|623.6|623|623.9|623.3|624.3|623.7|623.1|622.5|587
1657293000000|2022-07-08 15:10:00|623.8|623.2|625.1|624.5|625.4|624.8|623.7|623.1|356
1657293300000|2022-07-08 15:15:00|625.2|624.6|624.9|624.3|626.3|625.7|624.5|623.9|595
1657293600000|2022-07-08 15:20:00|625.1|624.5|624.5|623.9|625.6|625|624.3|623.7|239
1657293900000|2022-07-08 15:25:00|624.6|624|625.4|624.8|625.6|625|624.4|623.8|332
1657294200000|2022-07-08 15:30:00|625.3|624.7|626.1|625.5|626.6|626|624.7|624.1|600
1657294500000|2022-07-08 15:35:00|626.3|625.7|623.4|622.8|626.3|625.7|623.4|622.8|526
1657294800000|2022-07-08 15:40:00|623.5|622.9|623.3|622.7|623.9|623.3|622.6|622|353
1657295100000|2022-07-08 15:45:00|623.2|622.6|623.1|622.5|623.8|623.2|622.9|622.3|288
1657295400000|2022-07-08 15:50:00|622.9|622.3|623.7|623.1|623.9|623.3|622.9|622.3|289
1657295700000|2022-07-08 15:55:00|623.9|623.3|623.9|623.3|624.6|624|623.9|623.3|975
1657296000000|2022-07-08 16:00:00|623.6|623|622.6|622|623.6|623|621.5|620.9|469
1657296300000|2022-07-08 16:05:00|622.4|621.8|622.1|621.5|623.3|622.7|622.1|621.5|220
1657296600000|2022-07-08 16:10:00|622.2|621.6|623|622.4|623.1|622.5|621.9|621.3|269
1657296900000|2022-07-08 16:15:00|623.1|622.5|623.6|623|623.8|623.2|622.9|622.3|663
1657297200000|2022-07-08 16:20:00|623.7|623.1|625.4|624.8|625.8|625.2|623.7|623.1|359
1657297500000|2022-07-08 16:25:00|625.5|624.9|625.8|625.2|626.1|625.5|625.3|624.7|267
1657297800000|2022-07-08 16:30:00|626|625.4|626|625.4|626.5|625.9|625.5|624.9|293
1657298100000|2022-07-08 16:35:00|625.9|625.3|625.8|625.2|626.5|625.9|625.8|625.2|148
1657298400000|2022-07-08 16:40:00|625.9|625.3|628.5|627.9|628.5|627.9|625.9|625.3|335
1657298700000|2022-07-08 16:45:00|628.3|627.7|628.1|627.5|629.3|628.7|628|627.4|669
1657299000000|2022-07-08 16:50:00|628.2|627.6|629.4|628.8|630.3|629.7|628.1|627.5|380
1657299300000|2022-07-08 16:55:00|629.3|628.7|628.4|627.8|629.6|629|627.5|626.9|1342
1657299600000|2022-07-08 17:00:00|628.3|627.7|627.6|627|628.4|627.8|627.1|626.5|368
1657299900000|2022-07-08 17:05:00|627.5|626.9|628.4|627.8|628.6|628|627.2|626.6|451
1657300200000|2022-07-08 17:10:00|628.6|628|629.6|629|629.9|629.3|628.4|627.8|381
1657300500000|2022-07-08 17:15:00|629.8|629.2|630|629.4|630.1|629.5|629.4|628.8|470
1657300800000|2022-07-08 17:20:00|629.9|629.3|630.2|629.6|630.2|629.6|629.2|628.6|628
1657301100000|2022-07-08 17:25:00|630.1|629.5|632.1|631.5|632.1|631.5|630.1|629.5|796
1657301400000|2022-07-08 17:30:00|631.9|631.3|631.4|630.8|632.9|632.3|631.4|630.8|368
1657301700000|2022-07-08 17:35:00|631.3|630.7|631.1|630.5|631.9|631.3|630.8|630.2|583
1657302000000|2022-07-08 17:40:00|631.2|630.6|630.9|630.3|631.9|631.3|630.7|630.1|401
1657302300000|2022-07-08 17:45:00|630.8|630.2|630.9|630.3|631.6|631|630.7|630.1|605
1657302600000|2022-07-08 17:50:00|630.7|630.1|631.9|631.3|632.1|631.5|630.5|629.9|417
1657302900000|2022-07-08 17:55:00|631.7|631.1|630.4|629.8|631.8|631.2|629.4|628.8|796
1657303200000|2022-07-08 18:00:00|630.7|630.1|631.7|631.1|632.6|632|630.7|630.1|831
1657303500000|2022-07-08 18:05:00|631.6|631|631.4|630.8|632.5|631.9|630.5|629.9|1069
1657303800000|2022-07-08 18:10:00|631.5|630.9|631.4|630.8|632.7|632.1|631|630.4|5599
1657304100000|2022-07-08 18:15:00|631.3|630.7|633.7|633.1|633.8|633.2|631.3|630.7|1774
1657497600000|2022-07-11 00:00:00|655.9|655.3|662|661.4|665.5|664.9|654.7|654.1|1771
1657497900000|2022-07-11 00:05:00|662.1|661.1|662.3|661.7|664.4|663.8|661|660.4|514
1657498200000|2022-07-11 00:10:00|662.1|661.5|659.8|659.2|662.4|661.8|658.8|658.2|368
1657498500000|2022-07-11 00:15:00|659.7|659.1|659|658.4|660.8|660.2|658.2|657.6|247
1657498800000|2022-07-11 00:20:00|659.1|658.5|660.4|659.8|660.4|659.8|658.6|658|172
1657499100000|2022-07-11 00:25:00|660.3|659.7|661.7|661.1|661.9|661.3|659.7|659.1|113
1657499400000|2022-07-11 00:30:00|661.8|661.2|662.7|662.1|663.1|662.5|661.4|660.8|218
1657499700000|2022-07-11 00:35:00|662.5|661.9|661.9|661.3|662.5|661.9|661.4|660.8|82
1657500000000|2022-07-11 00:40:00|661.6|661|661|660.4|662.4|661.8|660.6|660|149
1657500300000|2022-07-11 00:45:00|661.1|660.5|659.7|659.1|661.2|660.6|659.4|658.8|428
1657500600000|2022-07-11 00:50:00|659.6|659|657.5|656.9|659.6|659|656.9|656.3|318
1657500900000|2022-07-11 00:55:00|657.6|657|657.9|657.3|658.5|657.9|657.6|657|81
1657501200000|2022-07-11 01:00:00|657.7|657.1|656.6|656|657.7|657.1|656.3|655.7|107
1657501500000|2022-07-11 01:05:00|656.5|655.9|658.5|657.9|658.6|658|656.3|655.7|130
1657501800000|2022-07-11 01:10:00|658.6|658|659.6|659|659.9|659.3|658.4|657.8|146
1657502100000|2022-07-11 01:15:00|659.4|658.8|659.9|659.3|659.9|659.3|659.4|658.8|62
1657502400000|2022-07-11 01:20:00|660|659.4|657.6|657|660|659.4|657.4|656.8|65
1657502700000|2022-07-11 01:25:00|657.5|656.9|657.2|656.6|657.7|657.1|656.6|656|40
1657503000000|2022-07-11 01:30:00|657.1|656.5|657.3|656.7|657.6|657|656.8|656.2|29
1657503300000|2022-07-11 01:35:00|657.2|656.6|656.1|655.5|657.2|656.6|656.1|655.5|96
1657503600000|2022-07-11 01:40:00|656.3|655.7|656.6|656|656.9|656.3|656.2|655.6|87
1657503900000|2022-07-11 01:45:00|656.5|655.9|656.7|656.1|657.6|657|656.5|655.9|21
1657504200000|2022-07-11 01:50:00|656.6|656|656.7|656.1|656.9|656.3|656.3|655.7|23
1657504500000|2022-07-11 01:55:00|656.6|656|657.3|656.7|657.8|657.2|656.6|656|100
1657504800000|2022-07-11 02:00:00|656.9|656.3|658.7|658.1|659.1|658.5|656.5|655.9|101
1657505100000|2022-07-11 02:05:00|658.8|658.2|658.4|657.8|658.9|658.3|658|657.4|15
1657505400000|2022-07-11 02:10:00|658.5|657.9|657.6|657|658.7|658.1|657.3|656.7|8
1657505700000|2022-07-11 02:15:00|657.4|656.8|656.9|656.3|657.6|657|656.6|656|31
1657506000000|2022-07-11 02:20:00|657.2|656.6|657.1|656.5|657.4|656.8|657|656.4|9
1657506300000|2022-07-11 02:25:00|657|656.4|656.7|656.1|658.1|657.5|656.7|656.1|27
1657506600000|2022-07-11 02:30:00|656.8|656.2|657.4|656.8|657.7|657.1|656.2|655.6|41
1657506900000|2022-07-11 02:35:00|657.3|656.7|657.7|657.1|657.7|657.1|656.9|656.3|26
1657507200000|2022-07-11 02:40:00|657.8|657.2|658|657.4|658.1|657.5|657.2|656.6|28
1657507500000|2022-07-11 02:45:00|657.8|657.2|657.9|657.3|658.4|657.8|657.8|657.2|14
1657507800000|2022-07-11 02:50:00|657.6|657|657.2|656.6|657.6|657|657.2|656.6|72
1657508100000|2022-07-11 02:55:00|657.3|656.7|658.6|658|659.2|658.6|657|656.4|60
1657508400000|2022-07-11 03:00:00|658.5|657.9|659.7|659.1|660.3|659.7|658|657.4|199
1657508700000|2022-07-11 03:05:00|659.8|659.2|659.6|659|660|659.4|659.5|658.9|23
1657509000000|2022-07-11 03:10:00|659.8|659.2|658.8|658.2|659.8|659.2|658.8|658.2|9
1657509300000|2022-07-11 03:15:00|658.9|658.3|658.8|658.2|659.2|658.6|658.8|658.2|29
1657509600000|2022-07-11 03:20:00|658.7|658.1|659.1|658.5|659.2|658.6|658.7|658.1|32
1657509900000|2022-07-11 03:25:00|659|658.4|659.1|658.5|659.1|658.5|658.7|658.1|30
1657510200000|2022-07-11 03:30:00|659.2|658.6|659|658.4|659.2|658.6|658.8|658.2|31
1657510500000|2022-07-11 03:35:00|658.8|658.2|658.6|658|658.8|658.2|658.4|657.8|12
1657510800000|2022-07-11 03:40:00|658.8|658.2|659.1|658.5|659.2|658.6|658.8|658.2|10
1657511100000|2022-07-11 03:45:00|659.2|658.6|659.1|658.5|659.2|658.6|659.1|658.5|2
1657511400000|2022-07-11 03:50:00|659.2|658.6|658.8|658.2|659.3|658.7|658.6|658|60
1657511700000|2022-07-11 03:55:00|658.7|658.1|659.4|658.8|659.5|658.9|658.6|658|14
1657512000000|2022-07-11 04:00:00|659.3|658.7|658.4|657.8|659.4|658.8|658.3|657.7|24
1657512300000|2022-07-11 04:05:00|658.3|657.7|658.4|657.8|658.4|657.8|658|657.4|15
1657512600000|2022-07-11 04:10:00|658.3|657.7|658.4|657.8|658.4|657.8|658.3|657.7|2
1657512900000|2022-07-11 04:15:00|658.3|657.7|658.1|657.5|658.3|657.7|658|657.4|8
1657513200000|2022-07-11 04:20:00|658.2|657.6|657.7|657.1|658.3|657.7|657.7|657.1|1
1657513500000|2022-07-11 04:25:00|658|657.4|657.2|656.6|658|657.4|657|656.4|51
1657513800000|2022-07-11 04:30:00|657.1|656.5|657.3|656.7|657.4|656.8|656.2|655.6|37
1657514100000|2022-07-11 04:35:00|657.2|656.6|657.2|656.6|658|657.4|657.1|656.5|18
1657514400000|2022-07-11 04:40:00|657.4|656.8|657.6|657|657.8|657.2|657.2|656.6|16
1657514700000|2022-07-11 04:45:00|657.7|657.1|657.2|656.6|657.7|657.1|657.2|656.6|9
1657515000000|2022-07-11 04:50:00|657.1|656.5|657.2|656.6|657.3|656.7|657|656.4|10
1657515300000|2022-07-11 04:55:00|657.3|656.7|657.4|656.8|657.4|656.8|657.1|656.5|6
1657515600000|2022-07-11 05:00:00|657.3|656.7|657.7|657.1|657.7|657.1|657.3|656.7|13
1657515900000|2022-07-11 05:05:00|657.6|657|656.9|656.3|657.6|657|656.8|656.2|18
1657516200000|2022-07-11 05:10:00|656.8|656.2|656.1|655.5|657.1|656.5|656.1|655.5|20
1657516500000|2022-07-11 05:15:00|656.6|656|656.4|655.8|656.8|656.2|656.1|655.5|17
1657516800000|2022-07-11 05:20:00|656.5|655.9|657|656.4|657.2|656.6|656.3|655.7|7
1657517100000|2022-07-11 05:25:00|657.1|656.5|656.9|656.3|657.1|656.5|656.8|656.2|9
1657517400000|2022-07-11 05:30:00|657.1|656.5|655.5|654.9|657.1|656.5|655.5|654.9|43
1657517700000|2022-07-11 05:35:00|655.9|655.3|655.9|655.3|656.1|655.5|655.5|654.9|33
1657518000000|2022-07-11 05:40:00|656|655.4|656|655.4|656.2|655.6|655.7|655.1|12
1657518300000|2022-07-11 05:45:00|655.9|655.3|655.5|654.9|656.1|655.5|655.5|654.9|8
1657518600000|2022-07-11 05:50:00|655.2|654.6|655.3|654.7|655.4|654.8|654.4|653.8|90
1657518900000|2022-07-11 05:55:00|655.1|654.5|654.8|654.2|655.6|655|654.6|654|34
1657519200000|2022-07-11 06:00:00|655.1|654.5|655.8|655.2|655.8|655.2|654.7|654.1|17
1657519500000|2022-07-11 06:05:00|655.7|655.1|655.1|654.5|655.8|655.2|655|654.4|6
1657519800000|2022-07-11 06:10:00|655.2|654.6|654.8|654.2|655.7|655.1|654.5|653.9|10
1657520100000|2022-07-11 06:15:00|654.7|654.1|655|654.4|655.2|654.6|654.5|653.9|22
1657520400000|2022-07-11 06:20:00|654.9|654.3|654|653.4|655.1|654.5|653.5|652.9|62
1657520700000|2022-07-11 06:25:00|654.1|653.5|655|654.4|655|654.4|654|653.4|66
1657521000000|2022-07-11 06:30:00|655.1|654.5|655.8|655.2|655.8|655.2|655|654.4|12
1657521300000|2022-07-11 06:35:00|655.6|655|656.2|655.6|656.5|655.9|655.6|655|14
1657521600000|2022-07-11 06:40:00|656.1|655.5|656.1|655.5|656.1|655.5|655.8|655.2|9
1657521900000|2022-07-11 06:45:00|656.2|655.6|656|655.4|656.2|655.6|655.9|655.3|5
1657522200000|2022-07-11 06:50:00|655.9|655.3|656.5|655.9|656.6|656|655.7|655.1|8
1657522500000|2022-07-11 06:55:00|656.6|656|656.7|656.1|656.9|656.3|656.2|655.6|5
1657522800000|2022-07-11 07:00:00|656.6|656|654.6|654|656.6|656|654.6|653.7|27
1657523100000|2022-07-11 07:05:00|654.3|653.7|653.4|652.8|654.3|653.7|653.4|652.8|62
1657523400000|2022-07-11 07:10:00|653.7|653.1|654.4|653.8|654.4|653.8|653.7|653.1|153
1657523700000|2022-07-11 07:15:00|654.3|653.7|656|655.4|656.1|655.5|654.3|653.7|63
1657524000000|2022-07-11 07:20:00|656.1|655.5|656.2|655.6|656.7|656.1|656|655.4|104
1657524300000|2022-07-11 07:25:00|656.6|656|655.3|654.7|656.6|656|654.8|654.2|107
1657524600000|2022-07-11 07:30:00|655.4|654.8|655.1|654.5|655.7|655.1|654.1|653.5|24
1657524900000|2022-07-11 07:35:00|655|654.4|654.1|653.5|655|654.4|653.8|653.2|71
1657525200000|2022-07-11 07:40:00|653.8|653.2|651.8|651.2|653.8|653.2|651.7|651.1|126
1657525500000|2022-07-11 07:45:00|652.1|651.5|651.2|650.6|652.1|651.5|651.2|650.6|71
1657525800000|2022-07-11 07:50:00|651.4|650.8|650.7|650.1|651.4|650.8|650.1|649.5|116
1657526100000|2022-07-11 07:55:00|650.8|650.2|649.5|648.9|651.1|650.5|649.5|648.9|116
1657526400000|2022-07-11 08:00:00|649.6|649|649.6|649|649.6|649|649.5|648.9|51
1657526700000|2022-07-11 08:05:00|649.5|648.9|650.8|650.2|650.9|650.3|649.3|648.7|50
1657527000000|2022-07-11 08:10:00|650.9|650.3|649.6|649|650.9|650.3|649.6|649|99
1657527300000|2022-07-11 08:15:00|649.5|648.9|649|648.4|649.5|648.9|648.8|648.2|71
1657527600000|2022-07-11 08:20:00|649.1|648.5|649.1|648.5|649.1|648.5|648.8|648.2|49
1657527900000|2022-07-11 08:25:00|649|648.4|648.9|648.3|649.1|648.5|648.9|648.3|22
1657528200000|2022-07-11 08:30:00|649.3|648.7|649.4|648.8|649.4|648.8|649.1|648.5|94
1657528500000|2022-07-11 08:35:00|649.3|648.7|649.4|648.8|649.5|648.9|649.3|648.7|194
1657528800000|2022-07-11 08:40:00|649.5|648.9|650.1|649.5|650.6|650|649.5|648.9|267
1657529100000|2022-07-11 08:45:00|650.2|649.6|649|648.4|650.3|649.7|649|648.4|49
1657529400000|2022-07-11 08:50:00|649.1|648.5|648.6|648|649.3|648.7|648.6|648|75
1657529700000|2022-07-11 08:55:00|648.7|648.1|648.1|647.5|648.8|648.2|647.8|647.2|109
1657530000000|2022-07-11 09:00:00|647.9|647.3|648.5|647.9|649|648.4|646.9|646.3|55
1657530300000|2022-07-11 09:05:00|648.4|647.8|648.8|648.2|649.2|648.6|648.2|647.6|36
1657530600000|2022-07-11 09:10:00|648.7|648.1|649.8|649.2|650.4|649.8|648.5|647.9|34
1657530900000|2022-07-11 09:15:00|649.9|649.3|650.1|649.5|650.2|649.6|649.8|649.2|38
1657531200000|2022-07-11 09:20:00|650.2|649.6|651.2|650.6|651.4|650.8|650.2|649.6|39
1657531500000|2022-07-11 09:25:00|651.1|650.5|651|650.4|651.2|650.6|651|650.4|188
1657531800000|2022-07-11 09:30:00|651.1|650.5|649.5|648.9|651.1|650.5|649.1|648.5|212
1657532100000|2022-07-11 09:35:00|649.7|649.1|650.3|649.7|650.4|649.8|649.7|649.1|123
1657532400000|2022-07-11 09:40:00|650|649.4|649.1|648.5|650|649.4|648.5|647.9|62
1657532700000|2022-07-11 09:45:00|649|648.4|648.3|647.7|649.2|648.6|648|647.4|67
1657533000000|2022-07-11 09:50:00|648.5|647.9|647.9|647.3|648.5|647.9|647.7|647.1|50
1657533300000|2022-07-11 09:55:00|648|647.4|647.4|646.8|648.1|647.5|647.3|646.7|30
1657533600000|2022-07-11 10:00:00|647.3|646.7|648|647.4|648.1|647.5|646.8|646.2|52
1657533900000|2022-07-11 10:05:00|647.8|647.2|647.5|646.9|648.2|647.6|647.5|646.9|7
1657534200000|2022-07-11 10:10:00|647.7|647.1|648.4|647.8|648.6|648|647.6|647|23
1657534500000|2022-07-11 10:15:00|648.5|647.9|648.6|648|648.6|648|647.9|647.3|36
1657534800000|2022-07-11 10:20:00|648.7|648.1|646.8|646.2|648.7|648.1|646.7|646.1|40
1657535100000|2022-07-11 10:25:00|646.7|646.1|647.3|646.7|647.3|646.7|646.4|645.8|46
1657535400000|2022-07-11 10:30:00|647.5|646.9|647.5|646.9|647.8|647.2|647.2|646.6|24
1657535700000|2022-07-11 10:35:00|647.8|647.2|647.5|646.9|647.8|647.2|647.5|646.9|14
1657536000000|2022-07-11 10:40:00|647.3|646.7|647.6|647|648.4|647.8|647.1|646.5|43
1657536300000|2022-07-11 10:45:00|647.5|646.9|647.9|647.3|648|647.4|647.3|646.7|10
1657536600000|2022-07-11 10:50:00|648|647.4|647.2|646.6|648|647.4|646.5|645.9|39
1657536900000|2022-07-11 10:55:00|647.3|646.7|647.8|647.2|647.8|647.2|647|646.4|33
1657537200000|2022-07-11 11:00:00|647.7|647.1|647.8|647.2|648.1|647.5|646.8|646.2|41
1657537500000|2022-07-11 11:05:00|647.7|647.1|648.9|648.3|648.9|648.3|647.7|647.1|28
1657537800000|2022-07-11 11:10:00|649.2|648.6|649.4|648.8|650.5|649.9|649.2|648.6|106
1657538100000|2022-07-11 11:15:00|649.5|648.9|649.1|648.5|649.6|649|648.7|648.1|76
1657538400000|2022-07-11 11:20:00|649.2|648.6|650|649.4|650.9|650.3|649.1|648.5|88
1657538700000|2022-07-11 11:25:00|649.9|649.3|649.6|649|649.9|649.3|649.1|648.5|36
1657539000000|2022-07-11 11:30:00|649.5|648.9|647.9|647.3|650|649.4|647.1|646.5|158
1657539300000|2022-07-11 11:35:00|648|647.4|647|646.4|648.6|648|646.7|646.1|126
1657539600000|2022-07-11 11:40:00|646.9|646.3|646.8|646.2|647.1|646.5|646.2|645.6|150
1657539900000|2022-07-11 11:45:00|646.9|646.3|648.7|648.1|648.7|648.1|646.8|646.2|74
1657540200000|2022-07-11 11:50:00|648.6|648|648.3|647.7|648.6|648|648.1|647.5|31
1657540500000|2022-07-11 11:55:00|648.4|647.8|649.2|648.6|649.2|648.6|648.3|647.7|23
1657540800000|2022-07-11 12:00:00|649.4|648.8|648.2|647.6|649.5|648.9|648.1|647.5|125
1657541100000|2022-07-11 12:05:00|648|647.4|646.5|645.9|648|647.4|646.3|645.7|135
1657541400000|2022-07-11 12:10:00|646.4|645.8|646.5|645.9|647|646.4|646.2|645.6|98
1657541700000|2022-07-11 12:15:00|646.3|645.7|646.3|645.7|646.5|645.9|645.9|645.3|43
1657542000000|2022-07-11 12:20:00|645.9|645.3|646.4|645.8|646.4|645.8|645.7|645.1|117
1657542300000|2022-07-11 12:25:00|646.3|645.7|646.9|646.3|647|646.4|645.7|645.1|114
1657542600000|2022-07-11 12:30:00|647|646.4|647.4|646.8|649.4|648.8|646.9|646.3|177
1657542900000|2022-07-11 12:35:00|647.6|647|647.4|646.8|647.9|647.3|646.4|645.8|104
1657543200000|2022-07-11 12:40:00|647|646.4|650.1|649.5|650.4|649.8|647|646.4|480
1657546200000|2022-07-11 13:30:00|649.6|649|646|645.4|650.3|649.7|644.3|643.7|2507
1657546500000|2022-07-11 13:35:00|645.7|645.1|647.5|646.9|647.6|647|641.7|641.1|1706
1657546800000|2022-07-11 13:40:00|647.6|647|648|647.4|649|648.4|646.2|645.6|890
1657547100000|2022-07-11 13:45:00|648.1|647.5|649.6|649|652.4|651.8|648.1|647.5|1512
1657547400000|2022-07-11 13:50:00|649.7|649.1|644.6|644|650.9|650.3|644|643.4|991
1657547700000|2022-07-11 13:55:00|644.5|643.9|646.2|645.6|646.9|646.3|644|643.4|553
1657548000000|2022-07-11 14:00:00|646.1|645.5|644.6|644|646.3|645.7|643.6|643|707
1657548300000|2022-07-11 14:05:00|644.4|643.8|642.9|642.3|644.4|643.8|642.7|642.1|1153
1657548600000|2022-07-11 14:10:00|642.7|642.1|643.3|642.7|644.4|643.8|642.6|642|803
1657548900000|2022-07-11 14:15:00|643.2|642.6|639.7|639.1|644.2|643.6|638.2|637.6|1065
1657549200000|2022-07-11 14:20:00|639.5|638.9|640.2|639.6|641|640.4|638.9|638.3|588
1657549500000|2022-07-11 14:25:00|640.1|639.5|641.2|640.6|641.7|641.1|639.8|639.2|679
1657549800000|2022-07-11 14:30:00|641.3|640.7|642|641.4|642.5|641.9|640.5|639.9|1023
1657550100000|2022-07-11 14:35:00|642.1|641.5|642.8|642.2|643.6|643|641.5|640.9|769
1657550400000|2022-07-11 14:40:00|643.1|642.5|643.4|642.8|644.1|643.5|642.7|642.1|613
1657550700000|2022-07-11 14:45:00|643.6|643|643.1|642.5|644.4|643.8|642.3|641.7|536
1657551000000|2022-07-11 14:50:00|642.9|642.3|642.4|641.8|643.5|642.9|641.8|641.2|251
1657551300000|2022-07-11 14:55:00|642.6|642|640.9|640.3|642.7|642.1|639.4|638.8|953
1657551600000|2022-07-11 15:00:00|640.8|640.2|642.2|641.6|642.5|641.9|640|639.4|353
1657551900000|2022-07-11 15:05:00|642|641.4|643.3|642.7|643.4|642.8|641.1|640.5|310
1657552200000|2022-07-11 15:10:00|643.2|642.6|643.4|642.8|645.2|644.6|643|642.4|731
1657552500000|2022-07-11 15:15:00|643.6|643|643.4|642.8|644.3|643.7|642.9|642.3|321
1657552800000|2022-07-11 15:20:00|643.2|642.6|643.7|643.1|644.5|643.9|643.1|642.5|457
1657553100000|2022-07-11 15:25:00|643.9|643.3|645.2|644.6|645.2|644.6|643|642.4|1010
1657553400000|2022-07-11 15:30:00|645.1|644.5|645.2|644.6|645.8|645.2|643.7|643.1|428
1657553700000|2022-07-11 15:35:00|645|644.4|646|645.4|646.2|645.6|645|644.4|360
1657554000000|2022-07-11 15:40:00|645.9|645.3|645.3|644.7|645.9|645.3|644|643.4|853
1657554300000|2022-07-11 15:45:00|645.1|644.5|646.2|645.6|647|646.4|645.1|644.5|630
1657554600000|2022-07-11 15:50:00|646|645.4|644.2|643.6|646.9|646.3|643.9|643.3|518
1657554900000|2022-07-11 15:55:00|644.5|643.9|645.1|644.5|645.2|644.6|644.5|643.9|143
1657555200000|2022-07-11 16:00:00|645.2|644.6|641.7|641.1|645.2|644.6|641.7|641.1|323
1657555500000|2022-07-11 16:05:00|641.8|641.2|639.9|639.3|641.9|641.3|638.9|638.3|875
1657555800000|2022-07-11 16:10:00|639.5|638.9|637|636.4|639.6|639|636.4|635.8|635
1657556100000|2022-07-11 16:15:00|636.9|636.3|635.5|634.9|637.3|636.7|635|634.4|988
1657556400000|2022-07-11 16:20:00|635.4|634.8|634.7|634.1|635.8|635.2|634.1|633.5|559
1657556700000|2022-07-11 16:25:00|634.5|633.9|637|636.4|637.2|636.6|634.3|633.7|843
1657557000000|2022-07-11 16:30:00|637.1|636.5|640.9|640.3|643|642.4|637.1|636.5|686
1657557300000|2022-07-11 16:35:00|641.1|640.5|639.3|638.7|641.4|640.8|638.9|638.3|465
1657557600000|2022-07-11 16:40:00|639.8|639.2|640.8|640.2|641.5|640.9|639.4|638.8|334
1657557900000|2022-07-11 16:45:00|640.9|640.3|640.7|640.1|642.3|641.7|640.6|640|208
1657558200000|2022-07-11 16:50:00|640.8|640.2|640.1|639.5|640.9|640.3|639.7|639.1|407
1657558500000|2022-07-11 16:55:00|640.2|639.6|639.7|639.1|640.9|640.3|639.5|638.9|254
1657558800000|2022-07-11 17:00:00|640|639.4|640.5|639.9|642|641.4|639.7|639.1|181
1657559100000|2022-07-11 17:05:00|640.4|639.8|639.3|638.7|640.5|639.9|638.7|638.1|990
1657559400000|2022-07-11 17:10:00|639.2|638.6|637.7|637.1|639.7|639.1|637.7|637.1|669
1657559700000|2022-07-11 17:15:00|637.8|637.2|636.7|636.1|638.4|637.8|636.6|636|601
1657560000000|2022-07-11 17:20:00|636.9|636.3|637|636.4|637.2|636.6|636.4|635.8|582
1657560300000|2022-07-11 17:25:00|636.7|636.1|636.7|636.1|637.5|636.9|636.4|635.8|361
1657560600000|2022-07-11 17:30:00|636.5|635.9|637.2|636.6|637.7|637.1|636.5|635.9|288
1657560900000|2022-07-11 17:35:00|637|636.4|637.2|636.6|637.7|637.1|637|636.4|334
1657561200000|2022-07-11 17:40:00|637|636.4|635.3|634.7|637.2|636.6|634.7|634.1|368
1657561500000|2022-07-11 17:45:00|635.2|634.6|633.8|633.2|635.2|634.6|633|632.4|623
1657561800000|2022-07-11 17:50:00|634|633.4|636.2|635.6|636.2|635.6|633.9|633.3|572
1657562100000|2022-07-11 17:55:00|636.1|635.5|636|635.4|636.2|635.6|635.4|634.8|918
1657562400000|2022-07-11 18:00:00|635.9|635.3|636.5|635.9|637.2|636.6|634.9|634.3|1023
1657562700000|2022-07-11 18:05:00|636.2|635.6|636.2|635.6|636.7|636.1|635.2|634.6|1148
1657563000000|2022-07-11 18:10:00|636|635.4|635|634.4|636.7|636.1|634.6|634|3735
1657563300000|2022-07-11 18:15:00|635.2|634.6|633.5|632.9|635.5|634.9|632.8|632.2|1425
1657584000000|2022-07-12 00:00:00|635.8|635.2|638.3|637.7|640.2|639.6|635.5|634.9|633
1657584300000|2022-07-12 00:05:00|638.4|637.8|639.2|638.6|639.4|638.8|638|637.4|161
1657584600000|2022-07-12 00:10:00|639.1|638.5|637|636.4|639.4|638.8|636.8|636.2|100
1657584900000|2022-07-12 00:15:00|637.2|636.6|636|635.4|637.3|636.7|635.9|635.3|100
1657585200000|2022-07-12 00:20:00|635.7|635.1|636.1|635.5|636.2|635.6|635.5|634.9|70
1657585500000|2022-07-12 00:25:00|636.5|635.9|636|635.4|636.8|636.2|636|635.4|44
1657585800000|2022-07-12 00:30:00|636.1|635.5|635.9|635.3|636.4|635.8|635.9|635.3|18
1657586100000|2022-07-12 00:35:00|635.8|635.2|635.6|635|635.8|635.2|635.4|634.8|11
1657586400000|2022-07-12 00:40:00|635.7|635.1|635.4|634.8|635.7|635.1|635.1|634.5|6
1657586700000|2022-07-12 00:45:00|635.6|635|634.9|634.3|635.6|635|634.9|634.3|18
1657587000000|2022-07-12 00:50:00|634.6|634|634.7|634.1|634.8|634.2|634.3|633.7|45
1657587300000|2022-07-12 00:55:00|634.5|633.9|633.5|632.9|634.5|633.9|633.3|632.7|25
1657587600000|2022-07-12 01:00:00|633.6|633|633.7|633.1|633.7|633.1|632.9|632.3|38
1657587900000|2022-07-12 01:05:00|633.8|633.2|634.7|634.1|635.3|634.7|633.6|633|48
1657588200000|2022-07-12 01:10:00|634.6|634|633.6|633|634.6|634|633.6|633|23
1657588500000|2022-07-12 01:15:00|633.9|633.3|632.4|631.8|633.9|633.3|632.3|631.7|160
1657588800000|2022-07-12 01:20:00|632.5|631.9|632.4|631.8|632.7|632.1|632.2|631.6|5
1657589100000|2022-07-12 01:25:00|632.7|632.1|632.4|631.8|632.8|632.2|632.4|631.8|8
1657589400000|2022-07-12 01:30:00|632.5|631.9|633.4|632.8|633.6|633|632.4|631.8|27
1657589700000|2022-07-12 01:35:00|633.5|632.9|633.7|633.1|633.7|633.1|633.1|632.5|20
1657590000000|2022-07-12 01:40:00|633.8|633.2|635.6|635|635.9|635.3|633.8|633.2|37
1657590300000|2022-07-12 01:45:00|635.7|635.1|636|635.4|636.8|636.2|635.3|634.7|47
1657590600000|2022-07-12 01:50:00|636.3|635.7|637.4|636.8|637.6|637|636.1|635.5|21
1657590900000|2022-07-12 01:55:00|637.3|636.7|637.9|637.3|637.9|637.3|637|636.4|19
1657591200000|2022-07-12 02:00:00|638|637.4|637.8|637.2|638.1|637.5|637.6|637|11
1657591500000|2022-07-12 02:05:00|637.7|637.1|638|637.4|638.2|637.6|637.3|636.7|39
1657591800000|2022-07-12 02:10:00|637.9|637.3|638.5|637.9|638.7|638.1|637.8|637.2|22
1657592100000|2022-07-12 02:15:00|638.4|637.8|638.4|637.8|638.4|637.8|637.9|637.3|10
1657592400000|2022-07-12 02:20:00|638.3|637.7|638.7|638.1|639.2|638.6|638.3|637.7|43
1657592700000|2022-07-12 02:25:00|638.9|638.3|638.9|638.3|638.9|638.3|638.7|638.1|27
1657593000000|2022-07-12 02:30:00|638.7|638.1|639.2|638.6|639.2|638.6|638.7|638.1|63
1657593300000|2022-07-12 02:35:00|638.9|638.3|639|638.4|639.2|638.6|638.9|638.3|21
1657593600000|2022-07-12 02:40:00|638.9|638.3|638.7|638.1|638.9|638.3|638.4|637.8|28
1657593900000|2022-07-12 02:45:00|638.8|638.2|638.7|638.1|639.1|638.5|638.3|637.7|30
1657594200000|2022-07-12 02:50:00|638.6|638|638.7|638.1|638.7|638.1|638.5|637.9|25
1657594500000|2022-07-12 02:55:00|639|638.4|639|638.4|639|638.4|638.8|638.2|47
1657594800000|2022-07-12 03:00:00|638.8|638.2|639.2|638.6|639.2|638.6|638.8|638.2|9
1657595100000|2022-07-12 03:05:00|639.1|638.5|638.9|638.3|639.1|638.5|638.7|638.1|10
1657595400000|2022-07-12 03:10:00|638.8|638.2|638.7|638.1|639|638.4|638.7|638.1|6
1657595700000|2022-07-12 03:15:00|638.6|638|638.7|638.1|638.7|638.1|638.6|638|18
1657596000000|2022-07-12 03:20:00|638.5|637.9|638.2|637.6|638.7|638.1|637.9|637.3|35
1657596300000|2022-07-12 03:25:00|638.1|637.5|638.2|637.6|638.2|637.6|637.8|637.2|2
1657596600000|2022-07-12 03:30:00|638.1|637.5|638.1|637.5|638.2|637.6|638.1|637.5|1
1657596900000|2022-07-12 03:35:00|638|637.4|637.9|637.3|638.2|637.6|637.8|637.2|12
1657597200000|2022-07-12 03:40:00|638.2|637.6|638.2|637.6|638.2|637.6|638|637.4|2
1657597500000|2022-07-12 03:45:00|638.1|637.5|638.2|637.6|638.2|637.6|637.9|637.3|1
1657597800000|2022-07-12 03:50:00|638.3|637.7|638.1|637.5|638.3|637.7|638.1|637.5|9
1657598100000|2022-07-12 03:55:00|638.2|637.6|638.3|637.7|638.4|637.8|638.1|637.5|5
1657598400000|2022-07-12 04:00:00|638.2|637.6|638.2|637.6|638.2|637.6|638.1|637.5|1
1657598700000|2022-07-12 04:05:00|638.3|637.7|638.4|637.8|638.4|637.8|638.3|637.7|4
1657599000000|2022-07-12 04:10:00|638.2|637.6|638.2|637.6|638.4|637.8|638.2|637.6|2
1657599300000|2022-07-12 04:15:00|638.3|637.7|638.3|637.7|638.3|637.7|638.3|637.7|2
1657599600000|2022-07-12 04:20:00|638.2|637.6|638.2|637.6|638.2|637.6|638.1|637.5|3
1657599900000|2022-07-12 04:25:00|638.3|637.7|638.1|637.5|638.3|637.7|638.1|637.5|2
1657600200000|2022-07-12 04:30:00|638|637.4|637.7|637.1|638|637.4|637.5|636.9|27
1657600500000|2022-07-12 04:35:00|637.6|637|637.5|636.9|637.6|637|637.5|636.9|8
1657600800000|2022-07-12 04:40:00|||||||||3
1657601100000|2022-07-12 04:45:00|637.7|637.1|637.7|637.1|637.7|637.1|637.7|637.1|2
1657601400000|2022-07-12 04:50:00|637.8|637.2|637.5|636.9|638|637.4|637.5|636.9|13
1657602000000|2022-07-12 05:00:00|637.3|636.7|637.5|636.9|637.7|637.1|637|636.4|21
1657602300000|2022-07-12 05:05:00|637.6|637|637.6|637|637.9|637.3|637.5|636.9|25
1657602600000|2022-07-12 05:10:00|637.5|636.9|637.4|636.8|637.5|636.9|637.4|636.8|0
1657602900000|2022-07-12 05:15:00|637.6|637|637.6|637|637.6|637|637.5|636.9|5
1657603200000|2022-07-12 05:20:00|637.7|637.1|637.8|637.2|637.9|637.3|637.6|637|2
1657603500000|2022-07-12 05:25:00|637.6|637|638|637.4|638.1|637.5|637.6|637|6
1657603800000|2022-07-12 05:30:00|637.8|637.2|638|637.4|638|637.4|637.4|636.8|13
1657604100000|2022-07-12 05:35:00|637.9|637.3|637.5|636.9|638.1|637.5|637.2|636.6|30
1657604400000|2022-07-12 05:40:00|637.7|637.1|637|636.4|638.1|637.5|637|636.4|57
1657604700000|2022-07-12 05:45:00|636.7|636.1|635.5|634.9|636.9|636.3|635.4|634.8|44
1657605000000|2022-07-12 05:50:00|635.6|635|635.7|635.1|636.1|635.5|635.5|634.9|31
1657605300000|2022-07-12 05:55:00|635.8|635.2|635.7|635.1|636.1|635.5|635.7|635.1|7
1657605600000|2022-07-12 06:00:00|635.9|635.3|636.2|635.6|636.5|635.9|635.6|635|18
1657605900000|2022-07-12 06:05:00|636.1|635.5|636.1|635.5|636.8|636.2|636.1|635.5|8
1657606200000|2022-07-12 06:10:00|635.8|635.2|636.5|635.9|636.7|636.1|635.8|635.2|7
1657606500000|2022-07-12 06:15:00|636.4|635.8|636.3|635.7|636.5|635.9|636.1|635.5|2
1657606800000|2022-07-12 06:20:00|636.2|635.6|636.4|635.8|636.7|636.1|635.9|635.3|5
1657607100000|2022-07-12 06:25:00|636.5|635.9|636.5|635.9|636.9|636.3|636.4|635.8|5
1657607400000|2022-07-12 06:30:00|636.7|636.1|636.6|636|636.7|636.1|636.3|635.7|8
1657607700000|2022-07-12 06:35:00|636.7|636.1|635.7|635.1|637.1|636.5|635.3|634.7|51
1657608000000|2022-07-12 06:40:00|635.8|635.2|634.7|634.1|636.2|635.6|634.5|633.9|24
1657608300000|2022-07-12 06:45:00|634.8|634.2|635.2|634.6|635.5|634.9|634.8|634.2|16
1657608600000|2022-07-12 06:50:00|635.1|634.5|634.4|633.8|635.3|634.7|634.2|633.6|26
1657608900000|2022-07-12 06:55:00|634.5|633.9|634.7|634.1|634.7|634.1|634.1|633.5|19
1657609200000|2022-07-12 07:00:00|634.8|634.2|635.2|634.6|635.2|634.6|634.7|634.1|48
1657609500000|2022-07-12 07:05:00|635.3|634.7|634.9|634.3|635.4|634.8|634.5|633.9|3
1657609800000|2022-07-12 07:10:00|634.7|634.1|635.2|634.6|635.2|634.6|634.7|634.1|3
1657610100000|2022-07-12 07:15:00|635.3|634.7|635.1|634.5|635.5|634.9|635|634.4|5
1657610400000|2022-07-12 07:20:00|635|634.4|635|634.4|635.5|634.9|635|634.4|47
1657610700000|2022-07-12 07:25:00|634.9|634.3|634.4|633.8|635|634.4|634.1|633.5|28
1657611000000|2022-07-12 07:30:00|634.3|633.7|634|633.4|634.9|634.3|633.8|633.2|46
1657611300000|2022-07-12 07:35:00|634.4|633.8|634.6|634|634.9|634.3|634|633.4|37
1657611600000|2022-07-12 07:40:00|634.7|634.1|634.9|634.3|634.9|634.3|634.5|633.9|6
1657611900000|2022-07-12 07:45:00|634.8|634.2|635.6|635|635.9|635.3|634.6|634|13
1657612200000|2022-07-12 07:50:00|635.2|634.6|633.3|632.7|635.3|634.7|633.1|632.5|97
1657612500000|2022-07-12 07:55:00|633.1|632.5|633.2|632.6|633.4|632.8|632.1|631.5|120
1657612800000|2022-07-12 08:00:00|633.1|632.5|632|631.4|633.1|632.5|631.5|630.9|56
1657613100000|2022-07-12 08:05:00|631.9|631.3|631.7|631.1|631.9|631.3|631.5|630.9|50
1657613400000|2022-07-12 08:10:00|631.8|631.2|629.9|629.3|631.8|631.2|629.2|628.6|105
1657613700000|2022-07-12 08:15:00|629.6|629|628.5|627.9|629.6|629|628.5|627.9|83
1657614000000|2022-07-12 08:20:00|628.6|628|628.7|628.1|628.8|628.2|627.1|626.5|137
1657614300000|2022-07-12 08:25:00|629.3|628.7|628.7|628.1|629.3|628.7|628.1|627.5|160
1657614600000|2022-07-12 08:30:00|628.8|628.2|630.3|629.7|630.5|629.9|628.8|628.2|33
1657614900000|2022-07-12 08:35:00|630.2|629.6|630.2|629.6|630.4|629.8|629.7|629.1|30
1657615200000|2022-07-12 08:40:00|629.9|629.3|629.6|629|630.4|629.8|629|628.4|69
1657615500000|2022-07-12 08:45:00|629.4|628.8|629|628.4|629.4|628.8|628.4|627.8|25
1657615800000|2022-07-12 08:50:00|628.7|628.1|628.6|628|629.2|628.6|628|627.4|51
1657616100000|2022-07-12 08:55:00|628.4|627.8|627.8|627.2|629.7|629.1|627.1|626.5|133
1657616400000|2022-07-12 09:00:00|627.5|626.9|627.5|626.9|628.2|627.6|627.4|626.8|20
1657616700000|2022-07-12 09:05:00|627.4|626.8|627.6|627|627.6|627|626.9|626.3|42
1657617000000|2022-07-12 09:10:00|627.5|626.9|626.9|626.3|627.6|627|626.7|626.1|143
1657617300000|2022-07-12 09:15:00|626.7|626.1|628.8|628.2|629|628.4|626.7|626.1|54
1657617600000|2022-07-12 09:20:00|628.9|628.3|628.5|627.9|629.1|628.5|628.4|627.8|14
1657617900000|2022-07-12 09:25:00|628.4|627.8|628.8|628.2|628.8|628.2|628.4|627.8|30
1657618200000|2022-07-12 09:30:00|628.7|628.1|628.9|628.3|629.1|628.5|628.5|627.9|29
1657618500000|2022-07-12 09:35:00|628.7|628.1|627.4|626.8|628.9|628.3|627.2|626.6|56
1657618800000|2022-07-12 09:40:00|627.3|626.7|627.2|626.6|627.6|627|627.1|626.5|22
1657619100000|2022-07-12 09:45:00|627.4|626.8|627.1|626.5|628.1|627.5|627.1|626.5|42
1657619400000|2022-07-12 09:50:00|627.2|626.6|626|625.4|628|627.4|625.3|624.7|178
1657619700000|2022-07-12 09:55:00|626.1|625.5|626.2|625.6|627.3|626.7|626.1|625.5|48
1657620000000|2022-07-12 10:00:00|626.4|625.8|628|627.4|628|627.4|626.4|625.8|46
1657620300000|2022-07-12 10:05:00|628.1|627.5|629.1|628.5|629.1|628.5|627.9|627.3|78
1657620600000|2022-07-12 10:10:00|628.9|628.3|628.4|627.8|629.1|628.5|628.1|627.5|18
1657620900000|2022-07-12 10:15:00|628.5|627.9|628.2|627.6|628.7|628.1|628.1|627.5|12
1657621200000|2022-07-12 10:20:00|628.5|627.9|627.8|627.2|628.6|628|627.8|627.2|24
1657621500000|2022-07-12 10:25:00|628|627.4|626.4|625.8|628.5|627.9|626.1|625.5|43
1657621800000|2022-07-12 10:30:00|626.5|625.9|626.3|625.7|626.6|626|626.2|625.6|32
1657622100000|2022-07-12 10:35:00|626.5|625.9|626.6|626|626.6|626|626|625.4|34
1657622400000|2022-07-12 10:40:00|626.5|625.9|626.2|625.6|626.6|626|625.5|624.9|45
1657622700000|2022-07-12 10:45:00|626.4|625.8|626.4|625.8|626.6|626|625.7|625.1|38
1657623000000|2022-07-12 10:50:00|626.2|625.6|625.5|624.9|626.6|626|624.9|624.3|284
1657623300000|2022-07-12 10:55:00|625.4|624.8|625.6|625|626.2|625.6|625|624.4|90
1657623600000|2022-07-12 11:00:00|625.7|625.1|624.2|623.6|625.7|625.1|622.6|622|171
1657623900000|2022-07-12 11:05:00|624.1|623.5|623.1|622.5|624.4|623.8|621.6|621|249
1657624200000|2022-07-12 11:10:00|623|622.4|621|620.4|623|622.4|621|620.4|114
1657624500000|2022-07-12 11:15:00|621.2|620.6|622.5|621.9|623.5|622.9|620.8|620.2|348
1657624800000|2022-07-12 11:20:00|622.4|621.8|623.6|623|623.8|623.2|621.5|620.9|140
1657625100000|2022-07-12 11:25:00|623.7|623.1|624.3|623.7|624.3|623.7|623.2|622.6|166
1657625400000|2022-07-12 11:30:00|624.2|623.6|626|625.4|626.3|625.7|623.9|623.3|675
1657625700000|2022-07-12 11:35:00|626.1|625.5|625.9|625.3|626.6|626|625.4|624.8|117
1657626000000|2022-07-12 11:40:00|625.8|625.2|625.3|624.7|626.4|625.8|625|624.4|84
1657626300000|2022-07-12 11:45:00|625.4|624.8|626|625.4|626|625.4|625.1|624.5|59
1657626600000|2022-07-12 11:50:00|625.9|625.3|625.8|625.2|626.1|625.5|625.5|624.9|51
1657626900000|2022-07-12 11:55:00|625.7|625.1|626.4|625.8|626.8|626.2|625.5|624.9|56
1657627200000|2022-07-12 12:00:00|626.6|626|625.7|625.1|626.9|626.3|625.2|624.6|134
1657627500000|2022-07-12 12:05:00|625.9|625.3|626.6|626|626.7|626.1|625.5|624.9|86
1657627800000|2022-07-12 12:10:00|626.7|626.1|628.6|628|628.7|628.1|626.7|626.1|248
1657628100000|2022-07-12 12:15:00|628.7|628.1|628.1|627.5|628.7|628.1|627.8|627.2|64
1657628400000|2022-07-12 12:20:00|628.2|627.6|628.4|627.8|628.9|628.3|627.6|627|149
1657628700000|2022-07-12 12:25:00|628.5|627.9|628.7|628.1|628.9|628.3|628|627.4|80
1657629000000|2022-07-12 12:30:00|628.8|628.2|628|627.4|628.8|628.2|627.5|626.9|75
1657629300000|2022-07-12 12:35:00|627.8|627.2|626.3|625.7|627.8|627.2|626.2|625.6|124
1657629600000|2022-07-12 12:40:00|626.4|625.8|626.1|625.1|626.4|625.8|625.2|624.6|264
1657632600000|2022-07-12 13:30:00|625.4|624.8|625.2|624.6|627.8|627.2|624.4|623.8|3000
1657632900000|2022-07-12 13:35:00|625|624.4|623.9|623.3|625.7|625.1|622.5|621.9|2029
1657633200000|2022-07-12 13:40:00|624|623.4|618.5|617.9|624.5|623.9|618.5|617.9|1673
1657633500000|2022-07-12 13:45:00|618.4|617.8|615.3|614.7|618.5|617.9|613.9|613.3|2326
1657633800000|2022-07-12 13:50:00|615.7|615.1|619.3|618.7|620.3|619.7|614.6|614|1519
1657634100000|2022-07-12 13:55:00|619.2|618.6|618.7|618.1|620.1|619.5|618.2|617.6|704
1657634400000|2022-07-12 14:00:00|618.6|618|618|617.4|618.6|618|617|616.4|660
1657634700000|2022-07-12 14:05:00|618.1|617.5|616.9|616.3|618.4|617.8|616.4|615.8|450
1657635000000|2022-07-12 14:10:00|616.8|616.2|616|615.4|616.9|616.3|614.9|614.3|474
1657635300000|2022-07-12 14:15:00|615.7|615.1|616.1|615.5|616.4|615.8|614.5|613.9|1145
1657635600000|2022-07-12 14:20:00|616|615.4|612.9|612.3|616.2|615.6|612|611.4|1025
1657635900000|2022-07-12 14:25:00|612.7|612.1|612.9|612.3|614.2|613.6|611.7|611.1|796
1657636200000|2022-07-12 14:30:00|612.7|612.1|615|614.4|615.3|614.7|612.1|611.5|1272
1657636500000|2022-07-12 14:35:00|614.8|614.2|614.2|613.6|615.3|614.7|613.8|613.2|701
1657636800000|2022-07-12 14:40:00|614.3|613.7|611.5|610.9|614.3|613.7|611.2|610.6|647
1657637100000|2022-07-12 14:45:00|611.7|611.1|610.1|609.5|612.5|611.9|608.4|607.8|725
1657637400000|2022-07-12 14:50:00|610|609.4|612.6|612|613|612.4|609.8|609.2|487
1657637700000|2022-07-12 14:55:00|612.5|611.9|612.4|611.8|613.4|612.8|611.2|610.6|1414
1657638000000|2022-07-12 15:00:00|612.2|611.6|612.1|611.5|613.3|612.7|611.2|610.6|409
1657638300000|2022-07-12 15:05:00|612.2|611.6|612.9|612.3|613.2|612.6|610.9|610.3|670
1657638600000|2022-07-12 15:10:00|612.8|612.2|612.1|611.5|614.3|613.7|611.7|611.1|445
1657638900000|2022-07-12 15:15:00|611.9|611.3|612.2|611.6|612.7|612.1|610.8|610.2|341
1657639200000|2022-07-12 15:20:00|612.1|611.5|614.3|613.7|614.3|613.7|611.6|611|340
1657639500000|2022-07-12 15:25:00|614.4|613.8|614.1|613.5|615.1|614.5|613.3|612.7|389
1657639800000|2022-07-12 15:30:00|614|613.4|613.5|612.9|614.6|614|613.3|612.7|560
1657640100000|2022-07-12 15:35:00|613.6|613|613|612.4|613.8|613.2|612.3|611.7|545
1657640400000|2022-07-12 15:40:00|612.8|612.2|612.5|611.9|613.4|612.8|612.1|611.5|454
1657640700000|2022-07-12 15:45:00|612.4|611.8|614.3|613.7|614.5|613.9|612|611.4|281
1657641000000|2022-07-12 15:50:00|614.1|613.5|615|614.4|615.7|615.1|612.7|612.1|1432
1657641300000|2022-07-12 15:55:00|614.9|614.3|614.9|613.4|615|614.3|612.9|612.3|1268
1657641600000|2022-07-12 16:00:00|614.7|613.2|610.1|609.5|614.7|613.2|602.7|602.1|2396
1657641900000|2022-07-12 16:05:00|610.2|609.6|608.3|607.7|611.6|611|606.5|605.9|1367
1657642200000|2022-07-12 16:10:00|608.2|607.6|602.2|601.6|608.6|608|602.2|601.6|1246
1657642500000|2022-07-12 16:15:00|602.1|601.5|598.6|598|602.3|601.7|595|594.4|1914
1657642800000|2022-07-12 16:20:00|598.8|598.2|599.3|598.7|601.2|600.6|597.5|596.9|2432
1657643100000|2022-07-12 16:25:00|599.6|599|600.8|600.2|601.1|600.5|599|598.4|2564
1657643400000|2022-07-12 16:30:00|600.6|600|596.8|596.2|601.4|600.8|596.3|595.7|1122
1657643700000|2022-07-12 16:35:00|596.7|596.1|596.3|595.7|598.6|598|595|594.4|2911
1657644000000|2022-07-12 16:40:00|596.5|595.9|591.9|591.3|596.5|595.9|591.8|591.2|2935
1657644300000|2022-07-12 16:45:00|592|591.4|594|593.4|594.7|594.1|591.8|591.2|1524
1657644600000|2022-07-12 16:50:00|594.1|593.5|593.7|593.1|594.6|594|592.2|591.6|971
1657644900000|2022-07-12 16:55:00|593.6|593|590.4|589.8|593.6|593|590.3|589.7|1155
1657645200000|2022-07-12 17:00:00|590.5|589.9|591.1|590.5|592.1|591.5|589.7|589.1|667
1657645500000|2022-07-12 17:05:00|591|590.4|591.3|590.7|592.8|592.2|590.2|589.6|723
1657645800000|2022-07-12 17:10:00|591.1|590.5|591.8|591.2|592.7|592.1|590.4|589.8|1036
1657646100000|2022-07-12 17:15:00|591.9|591.3|592.8|592.2|593.6|593|591.6|591|720
1657646400000|2022-07-12 17:20:00|592.6|592|592.8|592.2|593.5|592.9|592.6|592|471
1657646700000|2022-07-12 17:25:00|592.6|592|592.9|592.3|593.3|592.7|590.8|590.2|660
1657647000000|2022-07-12 17:30:00|592.8|592.2|591.5|590.9|593.5|592.9|591.1|590.5|822
1657647300000|2022-07-12 17:35:00|591.7|591.1|592|591.4|592.2|591.6|590.7|590.1|558
1657647600000|2022-07-12 17:40:00|591.9|591.3|590.7|590.1|591.9|591.3|589.5|588.9|1284
1657647900000|2022-07-12 17:45:00|591|590.4|591|590.4|591.3|590.7|589.3|588.7|1183
1657648200000|2022-07-12 17:50:00|590.9|590.3|592.7|592.1|593.2|592.6|590.3|589.7|597
1657648500000|2022-07-12 17:55:00|592.6|592|593.5|592.9|593.7|593.1|591.9|591.3|1128
1657648800000|2022-07-12 18:00:00|593.6|593|593.5|592.9|594.9|594.3|593.1|592.5|960
1657649100000|2022-07-12 18:05:00|593.6|593|593.5|592.9|594.5|593.9|593.1|592.5|1070
1657649400000|2022-07-12 18:10:00|593.6|593|591.8|591.2|595.1|594.5|590.9|590.3|3549
1657649700000|2022-07-12 18:15:00|591.9|591.3|592.5|591.9|592.9|592.3|591.8|591.2|2082
1657670400000|2022-07-13 00:00:00|590.2|589.6|584.1|583.5|590.7|590|583.8|583.2|889
1657670700000|2022-07-13 00:05:00|584.2|583.6|583.3|582.7|584.5|583.9|583.1|582.5|245
1657671000000|2022-07-13 00:10:00|583.2|582.6|583.3|582.7|583.9|583.3|582.9|582.3|177
1657671300000|2022-07-13 00:15:00|583.4|582.8|585.7|585.1|585.8|585.2|583.4|582.8|77
1657671600000|2022-07-13 00:20:00|585.6|585|585|584.4|585.8|585.2|584.7|584.1|102
1657671900000|2022-07-13 00:25:00|584.9|584.3|584.9|584.3|585|584.4|583.6|583|49
1657672200000|2022-07-13 00:30:00|584.7|584.1|585.5|584.9|585.5|584.9|584.6|584|36
1657672500000|2022-07-13 00:35:00|585.6|585|587.1|586.5|587.3|586.7|585.6|585|52
1657672800000|2022-07-13 00:40:00|587.3|586.7|588.1|587.5|588.1|587.5|587.3|586.7|40
1657673100000|2022-07-13 00:45:00|588.3|587.7|588.4|587.8|589.1|588.5|588.1|587.5|73
1657673400000|2022-07-13 00:50:00|588.3|587.7|588.9|588.3|588.9|588.3|588.3|587.7|81
1657673700000|2022-07-13 00:55:00|588.7|588.1|588.9|588.3|589.2|588.6|588.7|588.1|46
1657674000000|2022-07-13 01:00:00|588.6|588|590|589.4|590.2|589.6|588.6|588|107
1657674300000|2022-07-13 01:05:00|590.1|589.5|588.9|588.3|590.2|589.6|588.8|588.2|47
1657674600000|2022-07-13 01:10:00|588.7|588.1|589.4|588.8|589.4|588.8|588.2|587.6|23
1657674900000|2022-07-13 01:15:00|589.3|588.7|590.3|589.7|590.4|589.8|588.6|588|253
1657675200000|2022-07-13 01:20:00|590.4|589.8|590.5|589.9|591.2|590.6|590.3|589.7|34
1657675500000|2022-07-13 01:25:00|590.6|590|590.8|590.2|590.9|590.3|590.5|589.9|38
1657675800000|2022-07-13 01:30:00|590.9|590.3|590.4|589.8|590.9|590.3|590|589.4|48
1657676100000|2022-07-13 01:35:00|590.3|589.7|590.5|589.9|590.7|590.1|590.2|589.6|35
1657676400000|2022-07-13 01:40:00|590.7|590.1|591|590.4|591.7|591.1|590.6|590|165
1657676700000|2022-07-13 01:45:00|590.7|590.1|591.1|590.5|591.2|590.6|590.5|589.9|70
1657677000000|2022-07-13 01:50:00|591.2|590.6|590.8|590.2|591.2|590.6|590.7|590.1|27
1657677300000|2022-07-13 01:55:00|590.9|590.3|590.8|590.2|590.9|590.3|590.1|589.5|63
1657677600000|2022-07-13 02:00:00|590.7|590.1|590.6|590|590.9|590.3|590.5|589.9|26
1657677900000|2022-07-13 02:05:00|590.8|590.2|590.7|590.1|591|590.4|590.6|590|29
1657678200000|2022-07-13 02:10:00|590.8|590.2|590.6|590|591.9|591.3|590.6|590|49
1657678500000|2022-07-13 02:15:00|590.5|589.9|590.7|590.1|590.7|590.1|590.2|589.6|75
1657678800000|2022-07-13 02:20:00|590.6|590|590.8|590.2|590.8|590.2|590.5|589.9|35
1657679100000|2022-07-13 02:25:00|590.7|590.1|590.6|590|590.7|590.1|590.4|589.8|1
1657679400000|2022-07-13 02:30:00|590.7|590.1|591|590.4|591.1|590.5|590.5|589.9|3
1657679700000|2022-07-13 02:35:00|590.8|590.2|591|590.4|591.1|590.5|590.8|590.2|34
1657680000000|2022-07-13 02:40:00|590.9|590.3|590.9|590.3|591.1|590.5|590.8|590.2|13
1657680300000|2022-07-13 02:45:00|590.7|590.1|591.2|590.6|591.5|590.9|590.7|590.1|72
1657680600000|2022-07-13 02:50:00|591.1|590.5|591.1|590.5|591.2|590.6|590.9|590.3|6
1657680900000|2022-07-13 02:55:00|591|590.4|591.3|590.7|591.3|590.7|590.8|590.2|5
1657681200000|2022-07-13 03:00:00|591.4|590.8|591.9|591.3|592.1|591.5|591.4|590.8|7
1657681500000|2022-07-13 03:05:00|591.8|591.2|591.9|591.3|592.3|591.7|591.4|590.8|31
1657681800000|2022-07-13 03:10:00|591.8|591.2|591.7|591.1|591.9|591.3|591.5|590.9|7
1657682100000|2022-07-13 03:15:00|591.8|591.2|592.3|591.7|592.3|591.7|591.8|591.2|8
1657682400000|2022-07-13 03:20:00|592.2|591.6|592.4|591.8|592.5|591.9|592.2|591.6|41
1657682700000|2022-07-13 03:25:00|592.3|591.7|592.8|592.2|593.3|592.7|592.3|591.7|31
1657683000000|2022-07-13 03:30:00|592.9|592.3|593.1|592.5|593.3|592.7|592.9|592.3|21
1657683300000|2022-07-13 03:35:00|593|592.4|593.2|592.6|593.3|592.7|592.7|592.1|32
1657683600000|2022-07-13 03:40:00|593.1|592.5|593|592.4|593.1|592.5|592.8|592.2|12
1657683900000|2022-07-13 03:45:00|592.9|592.3|593.1|592.5|593.2|592.6|592.9|592.3|29
1657684200000|2022-07-13 03:50:00|593|592.4|593|592.4|593.1|592.5|592.9|592.3|4
1657684500000|2022-07-13 03:55:00|593.1|592.5|593.2|592.6|593.3|592.7|593|592.4|12
1657684800000|2022-07-13 04:00:00|593.3|592.7|593|592.4|593.3|592.7|593|592.4|9
1657685100000|2022-07-13 04:05:00|592.9|592.3|592.8|592.2|592.9|592.3|592.6|592|13
1657685400000|2022-07-13 04:10:00|592.7|592.1|592.6|592|592.7|592.1|592.5|591.9|3
1657685700000|2022-07-13 04:15:00|592.7|592.1|592.6|592|592.7|592.1|592.6|592|4
1657686000000|2022-07-13 04:20:00|592.5|591.9|592.3|591.7|592.5|591.9|592.3|591.7|13
1657686300000|2022-07-13 04:25:00|592.5|591.9|592.7|592.1|592.8|592.2|592.5|591.9|24
1657686600000|2022-07-13 04:30:00|592.6|592|592.2|591.6|592.6|592|591.9|591.3|31
1657686900000|2022-07-13 04:35:00|592.1|591.5|591.7|591.1|592.1|591.5|591.7|591.1|5
1657687200000|2022-07-13 04:40:00|591.9|591.3|591.7|591.1|592|591.4|591.7|591.1|6
1657687500000|2022-07-13 04:45:00|591.8|591.2|593.3|592.7|593.6|593|591.8|591.2|68
1657687800000|2022-07-13 04:50:00|593.2|592.6|593|592.4|593.3|592.7|593|592.4|10
1657688100000|2022-07-13 04:55:00|592.9|592.3|593|592.4|593|592.4|592.7|592.1|3
1657688400000|2022-07-13 05:00:00|592.7|592.1|592.5|591.9|592.7|592.1|592.2|591.6|19
1657688700000|2022-07-13 05:05:00|592.6|592|593|592.4|593.1|592.5|592.6|592|18
1657689000000|2022-07-13 05:10:00|592.7|592.1|593.5|592.9|593.6|593|592.7|592.1|6
1657689300000|2022-07-13 05:15:00|593.6|593|593.5|592.9|594|593.4|593.2|592.6|52
1657689600000|2022-07-13 05:20:00|593.8|593.2|593.4|592.8|593.8|593.2|592.9|592.3|6
1657689900000|2022-07-13 05:25:00|593.5|592.9|593.4|592.8|593.5|592.9|592.5|591.9|25
1657690200000|2022-07-13 05:30:00|593.3|592.7|591.1|590.5|593.3|592.7|590.8|590.2|102
1657690500000|2022-07-13 05:35:00|591|590.4|592.6|592|592.6|592|590.6|590|23
1657690800000|2022-07-13 05:40:00|592.4|591.8|592.6|592|593.2|592.6|592.2|591.6|53
1657691100000|2022-07-13 05:45:00|592.5|591.9|593.1|592.5|593.3|592.7|592.3|591.7|27
1657691400000|2022-07-13 05:50:00|592.9|592.3|592.8|592.2|593.2|592.6|592.6|592|22
1657691700000|2022-07-13 05:55:00|592.7|592.1|592.7|592.1|593.4|592.8|592.6|592|51
1657692000000|2022-07-13 06:00:00|592.9|592.3|592.5|591.9|592.9|592.3|592.3|591.7|5
1657692300000|2022-07-13 06:05:00|592.4|591.8|592.4|591.8|593|592.4|592.4|591.8|0
1657692600000|2022-07-13 06:10:00|592.5|591.9|592|591.4|592.9|592.3|591.8|591.1|7
1657692900000|2022-07-13 06:15:00|592.9|591.8|592|591.4|592.9|591.9|592|591.4|15
1657693200000|2022-07-13 06:20:00|592.1|591.5|592.8|592.2|593.1|592.5|592.1|591.5|10
1657693500000|2022-07-13 06:25:00|592.6|592|594.6|594|594.8|594.2|592.5|591.9|13
1657693800000|2022-07-13 06:30:00|594.4|593.8|594.5|593.9|594.6|594|593.9|593.3|42
1657694100000|2022-07-13 06:35:00|594.7|594.1|596.7|596.1|596.9|596.3|594.7|594.1|77
1657694400000|2022-07-13 06:40:00|596.6|596|597.3|596.7|597.6|597|596.5|595.9|30
1657694700000|2022-07-13 06:45:00|597.1|596.5|597.3|596.7|597.3|596.7|596.4|595.8|6
1657695000000|2022-07-13 06:50:00|597.2|596.6|598.6|598|598.8|598.2|596.9|596.3|103
1657695300000|2022-07-13 06:55:00|598.7|598.1|599|598.4|599.7|599.1|598.2|597.6|116
1657695600000|2022-07-13 07:00:00|598.9|598.3|598.3|597.7|599|598.4|598.2|597.6|12
1657695900000|2022-07-13 07:05:00|598.4|597.8|598.8|598.2|599.1|598.5|597.6|597|37
1657696200000|2022-07-13 07:10:00|598.9|598.3|599.1|598.5|599.5|598.9|598.4|597.8|32
1657696500000|2022-07-13 07:15:00|599.3|598.7|599.6|599|599.9|599.2|598.2|597.6|40
1657696800000|2022-07-13 07:20:00|599.8|599.2|599.6|599|599.8|599.2|598.8|598.2|48
1657697100000|2022-07-13 07:25:00|599.8|599.2|601.4|600.8|601.9|601.2|599.3|598.7|135
1657697400000|2022-07-13 07:30:00|601.6|601|601.9|601.3|602|601.4|600.9|600.3|86
1657697700000|2022-07-13 07:35:00|601.8|601.2|601.1|600.5|602.6|602|601|600.4|71
1657698000000|2022-07-13 07:40:00|601|600.4|598.8|598.2|601|600.4|598.7|598.1|66
1657698300000|2022-07-13 07:45:00|598.9|598.3|598.7|598.1|599.1|598.4|598.2|597.6|20
1657698600000|2022-07-13 07:50:00|598.6|598|599.2|598.6|599.4|598.8|598.3|597.7|45
1657698900000|2022-07-13 07:55:00|599.3|598.7|600|599.4|600.8|600.2|599.3|598.7|44
1657699200000|2022-07-13 08:00:00|600.2|599.6|598.3|597.7|601.5|600.8|597.9|597.3|42
1657699500000|2022-07-13 08:05:00|598.4|597.8|597.1|596.5|598.5|597.8|596.9|596.3|69
1657699800000|2022-07-13 08:10:00|597.2|596.6|597.2|596.6|598|597.1|596.8|596.2|41
1657700100000|2022-07-13 08:15:00|597.3|596.7|598.4|597.8|598.6|598|596.8|596.2|48
1657700400000|2022-07-13 08:20:00|598.3|597.7|598.7|598.1|599.5|598.9|598.3|597.7|50
1657700700000|2022-07-13 08:25:00|598.4|597.8|600.6|600|600.7|600.1|598.4|597.8|52
1657701000000|2022-07-13 08:30:00|600.3|599.7|600.5|599.9|600.8|600.2|600.1|599.4|8
1657701300000|2022-07-13 08:35:00|600.4|599.8|600.5|599.9|600.5|599.9|599.6|599|22
1657701600000|2022-07-13 08:40:00|600.9|600.3|600.2|599.6|601.2|600.6|600.2|599.6|70
1657701900000|2022-07-13 08:45:00|600.3|599.7|599.4|598.8|600.3|599.7|598.7|598.1|97
1657702200000|2022-07-13 08:50:00|599.6|599|598.2|597.6|599.7|599.1|597.7|597.1|127
1657702500000|2022-07-13 08:55:00|598.3|597.7|598.4|597.8|598.9|598.3|598|597.4|18
1657702800000|2022-07-13 09:00:00|598.3|597.7|597.8|597.2|598.3|597.7|597.1|596.5|30
1657703100000|2022-07-13 09:05:00|597.7|597.1|596.8|596.2|597.7|597.1|596.5|595.9|36
1657703400000|2022-07-13 09:10:00|596.9|596.3|597.9|597.3|598.2|597.6|596.9|596.3|56
1657703700000|2022-07-13 09:15:00|597.5|596.9|597.5|596.9|597.5|596.9|596.9|596.3|11
1657704000000|2022-07-13 09:20:00|597|596.4|597.9|597.3|598.1|597.5|597|596.4|57
1657704300000|2022-07-13 09:25:00|598|597.4|598|597.4|599.3|598.7|597.9|597.3|177
1657704600000|2022-07-13 09:30:00|598.1|597.5|599|598.4|599.5|598.9|598|597.4|58
1657704900000|2022-07-13 09:35:00|598.9|598.3|598.8|598.2|599|598.4|598.4|597.8|157
1657705200000|2022-07-13 09:40:00|598.7|598.1|598.4|597.8|599|598.4|598.3|597.7|76
1657705500000|2022-07-13 09:45:00|598.3|597.7|597|596.4|598.5|597.9|597|596.4|76
1657705800000|2022-07-13 09:50:00|597.2|596.6|595.9|595.3|597.4|596.8|595.4|594.8|161
1657706100000|2022-07-13 09:55:00|595.7|595.1|594.8|594.2|596.2|595.6|594.3|593.7|139
1657706400000|2022-07-13 10:00:00|595.3|594.7|596.1|595.5|596.8|596.2|595.1|594.5|84
1657706700000|2022-07-13 10:05:00|596.2|595.6|595.1|594.5|596.2|595.6|594.6|594|38
1657707000000|2022-07-13 10:10:00|595|594.4|592.8|592.2|595.2|594.6|592.4|591.8|143
1657707300000|2022-07-13 10:15:00|593|592.4|593.5|592.9|594|593.4|592.8|592.2|84
1657707600000|2022-07-13 10:20:00|593.4|592.8|593.2|592.6|593.4|592.8|591.9|591.3|48
1657707900000|2022-07-13 10:25:00|593.3|592.7|594.5|593.9|594.8|594.2|593.3|592.7|47
1657708200000|2022-07-13 10:30:00|594.3|593.7|594.6|594|595|594.4|593.7|593.1|79
1657708500000|2022-07-13 10:35:00|594.8|594.2|594.6|594|595.5|594.9|593.8|593.2|41
1657708800000|2022-07-13 10:40:00|594.5|593.9|593.1|592.5|594.8|594.2|593.1|592.5|43
1657709100000|2022-07-13 10:45:00|593|592.4|590.9|590.3|593.5|592.9|590.8|590.2|170
1657709400000|2022-07-13 10:50:00|591.4|590.8|590|589.4|591.8|591.2|589.9|589.3|95
1657709700000|2022-07-13 10:55:00|590.1|589.5|590.4|589.8|590.4|589.8|589.4|588.8|62
1657710000000|2022-07-13 11:00:00|590.3|589.7|591.6|591|592|591.3|590.3|589.7|35
1657710300000|2022-07-13 11:05:00|591.5|590.9|592.4|591.8|592.4|591.8|591.2|590.6|42
1657710600000|2022-07-13 11:10:00|592.5|591.9|598|597.4|598.5|597.9|592.5|591.9|221
1657710900000|2022-07-13 11:15:00|597.9|597.3|599.6|599|599.6|599|597.3|596.7|133
1657711200000|2022-07-13 11:20:00|599.3|598.7|598|597.4|600.3|599.7|598|597.4|124
1657711500000|2022-07-13 11:25:00|598.1|597.1|597.5|596.9|598.1|597.3|597|596.4|115
1657711800000|2022-07-13 11:30:00|597.4|596.8|598.1|597.5|598.1|597.5|596.9|596.3|33
1657712100000|2022-07-13 11:35:00|598.3|597.7|596.8|596.2|598.4|597.8|596.8|596.2|23
1657712400000|2022-07-13 11:40:00|597|596.4|597.7|597.1|597.7|597.1|596.8|596.2|74
1657712700000|2022-07-13 11:45:00|597.8|597.2|597.8|597.2|598.1|597.5|597|596.4|58
1657713000000|2022-07-13 11:50:00|597.7|597.1|594.2|593.6|597.8|597.2|594.2|593.6|184
1657713300000|2022-07-13 11:55:00|594.4|593.8|594.7|594.1|595.4|594.8|593.4|592.5|115
1657713600000|2022-07-13 12:00:00|595.2|594.6|595.2|594.6|596.3|595.7|595.1|594.3|55
1657713900000|2022-07-13 12:05:00|595.1|594.5|595.2|594.6|595.9|595.3|594.2|593.6|140
1657714200000|2022-07-13 12:10:00|595.3|594.7|595.8|595.2|596.7|596.1|595.3|594.7|88
1657714500000|2022-07-13 12:15:00|595.9|595.3|596.6|596|597.3|596.7|595.4|594.8|160
1657714800000|2022-07-13 12:20:00|596.5|595.9|596.5|595.9|596.7|596.1|595.3|594.7|44
1657715100000|2022-07-13 12:25:00|596.4|595.8|596.2|595.6|596.8|596.2|595.8|595.2|65
1657715400000|2022-07-13 12:30:00|596|595.4|586.9|586.3|596.1|595.5|586.5|585.9|590
1657715700000|2022-07-13 12:35:00|586.7|586.1|591.1|590.5|591.8|591.2|586|585.4|156
1657716000000|2022-07-13 12:40:00|590.9|590.3|592|591.4|593|592.3|590.4|589.5|144
1657719000000|2022-07-13 13:30:00|592.1|591.5|597.5|596.9|601.3|600.7|592.1|591.5|2902
1657719300000|2022-07-13 13:35:00|597.3|596.7|599.4|598.8|599.8|599.2|595.5|594.9|2428
1657719600000|2022-07-13 13:40:00|599.2|598.6|602.7|602.1|604.4|603.8|599.1|598.5|1921
1657719900000|2022-07-13 13:45:00|602.9|602.3|603.5|602.9|605.4|604.8|601.9|601.3|1923
1657720200000|2022-07-13 13:50:00|603.4|602.8|605.4|604.8|606.3|605.7|603.3|602.7|1475
1657720500000|2022-07-13 13:55:00|605.3|604.7|605|604.4|606.4|605.8|603.7|603.1|485
1657720800000|2022-07-13 14:00:00|605.1|604.5|604.7|604.1|607|606.4|603.5|602.9|773
1657721100000|2022-07-13 14:05:00|604.8|604.2|605.5|604.9|608.3|607.7|604.7|604.1|511
1657721400000|2022-07-13 14:10:00|605.6|605|602|601.4|605.8|605.2|602|601.4|423
1657721700000|2022-07-13 14:15:00|602.3|601.7|602.2|601.6|603.1|602.5|601.8|601.2|360
1657722000000|2022-07-13 14:20:00|602.1|601.5|601.9|601.3|603.2|602.6|601.5|600.9|801
1657722300000|2022-07-13 14:25:00|602|601.4|604.3|603.7|604.5|603.9|602|601.4|783
1657722600000|2022-07-13 14:30:00|604.2|603.6|605.6|605|605.6|605|602.6|602|588
1657722900000|2022-07-13 14:35:00|605.7|605.1|605.4|604.8|606.7|606.1|604.6|604|995
1657723200000|2022-07-13 14:40:00|605.6|605|606.2|605.6|608|607.4|604.7|604.1|739
1657723500000|2022-07-13 14:45:00|606.4|605.8|607.6|607|607.9|607.3|605.7|605.1|335
1657723800000|2022-07-13 14:50:00|607.7|607.1|610|609.4|610.4|609.8|607.7|607.1|852
1657724100000|2022-07-13 14:55:00|610.1|609.5|608.8|608.2|610.9|610.3|608.5|607.9|450
1657724400000|2022-07-13 15:00:00|608.9|608.3|608.5|607.9|609.1|608.5|607.4|606.8|1414
1657724700000|2022-07-13 15:05:00|608.4|607.8|608.8|608.2|610.1|609.5|608.4|607.8|270
1657725000000|2022-07-13 15:10:00|608.9|608.3|608.7|608.1|609.4|608.8|608.7|608.1|258
1657725300000|2022-07-13 15:15:00|608.9|608.3|604.8|604.2|608.9|608.3|604.8|604.2|703
1657725600000|2022-07-13 15:20:00|605|604.4|605.9|605.3|606.3|605.7|605|604.4|546
1657725900000|2022-07-13 15:25:00|606|605.4|605.9|605.3|606.8|606.2|604.8|604.2|728
1657726200000|2022-07-13 15:30:00|605.8|605.2|607|606.4|607.6|607|605.8|605.2|261
1657726500000|2022-07-13 15:35:00|606.9|606.3|606.1|605.5|607.8|607.2|605.8|605.2|293
1657726800000|2022-07-13 15:40:00|606.4|605.8|605.1|604.5|606.4|605.8|605|604.4|376
1657727100000|2022-07-13 15:45:00|605|604.4|606.6|606|606.7|606.1|604.6|604|252
1657727400000|2022-07-13 15:50:00|606.5|605.9|606.3|605.7|606.7|606.1|605.9|605.3|222
1657727700000|2022-07-13 15:55:00|606.4|605.8|607.7|607.1|607.7|607.1|605.7|605.1|886
1657728000000|2022-07-13 16:00:00|607.5|606.9|607.7|607.1|608.8|608.2|607.2|606.6|339
1657728300000|2022-07-13 16:05:00|607.5|606.9|607.9|607.3|608.7|608.1|607.5|606.9|1761
1657728600000|2022-07-13 16:10:00|607.8|607.2|608|607.4|608.3|607.7|607.4|606.8|766
1657728900000|2022-07-13 16:15:00|607.9|607.3|607.5|606.9|608.5|607.9|607.5|606.9|473
1657729200000|2022-07-13 16:20:00|607.4|606.8|607.6|607|607.9|607.3|606.8|606.2|371
1657729500000|2022-07-13 16:25:00|607.4|606.8|607|606.4|607.6|607|606.5|605.9|295
1657729800000|2022-07-13 16:30:00|606.9|606.3|607.7|607.1|607.7|607.1|606.5|605.9|374
1657730100000|2022-07-13 16:35:00|607.9|607.3|607.7|607.1|608.2|607.6|606.9|606.3|243
1657730400000|2022-07-13 16:40:00|607.9|607.3|608.1|607.5|609.1|608.5|607.8|607.2|453
1657730700000|2022-07-13 16:45:00|608.2|607.6|608.3|607.7|608.6|608|607.7|607.1|444
1657731000000|2022-07-13 16:50:00|608.4|607.8|608.1|607.5|608.7|608.1|607.4|606.8|511
1657731300000|2022-07-13 16:55:00|607.9|607.3|607.1|606.5|608.3|607.7|607.1|606.5|138
1657731600000|2022-07-13 17:00:00|607|606.4|607.3|606.7|607.6|607|607|606.4|263
1657731900000|2022-07-13 17:05:00|607.1|606.5|606.9|606.3|607.3|606.7|605.8|605.2|824
1657732200000|2022-07-13 17:10:00|607|606.4|606.9|606.3|607.5|606.9|606.8|606.2|186
1657732500000|2022-07-13 17:15:00|607.6|606.1|606.3|605.7|608.1|607.5|605.6|605|401
1657732800000|2022-07-13 17:20:00|606.2|605.6|606|605.4|606.3|605.7|605.1|604.5|693
1657733100000|2022-07-13 17:25:00|606.1|605.5|606.1|605.5|606.4|605.8|605|604.4|474
1657733400000|2022-07-13 17:30:00|606.2|605.6|605.3|604.7|606.3|605.7|605.3|604.7|626
1657733700000|2022-07-13 17:35:00|605.2|604.6|605.4|604.8|605.4|604.8|604.4|603.8|771
1657734000000|2022-07-13 17:40:00|605.2|604.6|599.2|598.6|605.4|604.8|599.1|598.5|1038
1657734300000|2022-07-13 17:45:00|599.6|599|600.3|599.7|600.4|599.8|598.9|598.3|751
1657734600000|2022-07-13 17:50:00|600.4|599.8|602.2|601.6|603.2|602.6|599.9|599.3|1447
1657734900000|2022-07-13 17:55:00|602|601.4|599.7|599.1|602.3|601.7|599.3|598.7|1644
1657735200000|2022-07-13 18:00:00|599.6|599|599.8|599.2|600.3|599.7|598.6|598|1270
1657735500000|2022-07-13 18:05:00|599.7|599.1|598.6|598|600.1|599.5|598.5|597.9|1231
1657735800000|2022-07-13 18:10:00|598.9|598.3|599.1|598.5|599.6|599|597.3|596.7|3929
1657736100000|2022-07-13 18:15:00|599|598.4|601.1|600.5|601.2|600.6|599|598.4|1351
1657756800000|2022-07-14 00:00:00|602.1|601.5|604.4|603.8|606.9|606.3|601.9|601.3|470
1657757100000|2022-07-14 00:05:00|604.5|603.9|604|603.4|604.5|603.9|602.2|601.6|96
1657757400000|2022-07-14 00:10:00|603.9|603.3|604.5|603.9|604.6|604|602.9|602.3|45
1657757700000|2022-07-14 00:15:00|604.4|603.8|603.7|603.1|604.6|604|603.5|602.9|17
1657758000000|2022-07-14 00:20:00|603.6|603|602.6|602|603.6|603|602.1|601.5|65
1657758300000|2022-07-14 00:25:00|602.1|601.5|603.7|603.1|603.7|603.1|602|601.4|29
1657758600000|2022-07-14 00:30:00|603.6|603|603.2|602.6|603.8|603.2|603.1|602.5|14
1657758900000|2022-07-14 00:35:00|603.1|602.5|603.1|602.5|603.2|602.6|602.6|602|11
1657759200000|2022-07-14 00:40:00|603|602.4|602.4|601.8|603|602.4|602.4|601.8|16
1657759500000|2022-07-14 00:45:00|602.2|601.6|602.2|601.6|602.2|601.6|601.8|601.2|57
1657759800000|2022-07-14 00:50:00|602.3|601.7|602|601.4|602.5|601.9|602|601.4|23
1657760100000|2022-07-14 00:55:00|602.1|601.5|602.6|602|602.7|602.1|602.1|601.5|10
1657760400000|2022-07-14 01:00:00|602.7|602.1|603.7|603.1|603.7|603.1|602.7|602.1|66
1657760700000|2022-07-14 01:05:00|603.6|603|603.4|602.8|603.7|603.1|603.4|602.8|9
1657761000000|2022-07-14 01:10:00|603.5|602.9|604|603.4|604.2|603.6|603.3|602.7|26
1657761300000|2022-07-14 01:15:00|603.9|603.3|604.6|604|604.7|604.1|603.9|603.3|26
1657761600000|2022-07-14 01:20:00|604.7|604.1|606.5|605.9|606.8|606.2|604.7|604.1|149
1657761900000|2022-07-14 01:25:00|606.4|605.8|606.1|605.5|606.8|606.2|605.9|605.3|26
1657762200000|2022-07-14 01:30:00|606.2|605.6|606.2|605.6|606.2|605.6|605.7|605.1|13
1657762500000|2022-07-14 01:35:00|606.3|605.7|605.9|605.3|606.3|605.7|605.6|605|0
1657762800000|2022-07-14 01:40:00|606|605.4|606.4|605.8|606.9|606.3|606|605.4|33
1657763100000|2022-07-14 01:45:00|606.5|605.9|606.6|606|607.3|606.7|606.5|605.9|15
1657763400000|2022-07-14 01:50:00|606.7|606.1|606|605.4|606.8|606.2|606|605.4|12
1657763700000|2022-07-14 01:55:00|606.1|605.5|606.8|606.2|606.8|606.2|606.1|605.5|38
1657764000000|2022-07-14 02:00:00|606.9|606.3|607.1|606.5|607.5|606.9|606.7|606.1|5
1657764300000|2022-07-14 02:05:00|607.3|606.7|607.3|606.7|607.6|607|607.1|606.5|11
1657764600000|2022-07-14 02:10:00|607.4|606.8|607.4|606.8|607.5|606.9|607|606.4|6
1657764900000|2022-07-14 02:15:00|607.5|606.9|606.8|606.2|607.5|606.9|606.8|606.2|4
1657765200000|2022-07-14 02:20:00|606.9|606.3|606.9|606.3|607|606.4|606.8|606.2|10
1657765500000|2022-07-14 02:25:00|606.8|606.2|606.3|605.7|606.9|606.3|606.3|605.7|6
1657765800000|2022-07-14 02:30:00|606.4|605.8|606.5|605.9|606.9|606.3|606.4|605.8|3
1657766100000|2022-07-14 02:35:00|606.4|605.8|606.9|606.3|607.3|606.7|606.4|605.8|5
1657766400000|2022-07-14 02:40:00|607|606.4|607.4|606.8|607.8|607.2|607|606.4|23
1657766700000|2022-07-14 02:45:00|607.5|606.9|607.1|606.5|607.8|607.2|607.1|606.5|10
1657767000000|2022-07-14 02:50:00|607|606.4|606.8|606.2|607.2|606.6|606.5|605.9|17
1657767300000|2022-07-14 02:55:00|606.9|606.3|606.9|606.3|607.3|606.7|606.8|606.2|9
1657767600000|2022-07-14 03:00:00|607|606.4|607.5|606.9|607.5|606.9|607|606.4|2
1657767900000|2022-07-14 03:05:00|607.6|607|607.8|607.2|607.8|607.2|607.6|607|2
1657768200000|2022-07-14 03:10:00|608.7|608.1|608.2|607.6|608.8|608.2|608|607.4|45
1657768500000|2022-07-14 03:15:00|608.3|607.7|607.8|607.2|608.7|608.1|607.8|607.2|14
1657768800000|2022-07-14 03:20:00|608.2|607.6|608.5|607.9|608.6|608|608.1|607.5|14
1657769100000|2022-07-14 03:25:00|608.4|607.8|608.5|607.9|608.6|608|608|607.4|4
1657769400000|2022-07-14 03:30:00|608.4|607.8|608.2|607.6|608.5|607.9|608.1|607.5|0
1657769700000|2022-07-14 03:35:00|608.1|607.5|608|607.4|608.1|607.5|608|607.4|3
1657770000000|2022-07-14 03:40:00|607.9|607.3|607.9|607.3|608|607.4|607.7|607.1|23
1657770300000|2022-07-14 03:45:00|608.1|607.5|608|607.4|608.1|607.5|607.9|607.3|5
1657770600000|2022-07-14 03:50:00|608.4|607.8|607.6|607|608.5|607.9|607.6|607|39
1657770900000|2022-07-14 03:55:00|607.7|607.1|608|607.4|608.3|607.7|607.7|607.1|7
1657771200000|2022-07-14 04:00:00|608.1|607.5|608.1|607.5|608.2|607.6|608|607.4|0
1657771500000|2022-07-14 04:05:00|608|607.4|607.7|607.1|608|607.4|607.6|607|8
1657771800000|2022-07-14 04:10:00|608|607|607.4|606.8|608|607.3|607.2|606.6|12
1657772100000|2022-07-14 04:15:00|607.3|606.7|607.2|606.6|607.3|606.7|607|606.4|9
1657772400000|2022-07-14 04:20:00|607.1|606.5|606.7|606.1|607.1|606.5|606.5|605.9|11
1657772700000|2022-07-14 04:25:00|606.6|606|607|606.4|607|606.4|606.5|605.9|19
1657773000000|2022-07-14 04:30:00|606.9|606.3|606.9|606.3|607|606.4|606.7|606.1|2
1657773300000|2022-07-14 04:35:00|606.7|606.1|605.7|605.1|606.9|606.3|605.7|605.1|11
1657773600000|2022-07-14 04:40:00|606.1|605.5|606.2|605.6|606.3|605.7|605.8|605.2|22
1657773900000|2022-07-14 04:45:00|606.3|605.7|606.4|605.8|606.5|605.9|606.2|605.6|12
1657774200000|2022-07-14 04:50:00|606.2|605.6|606|605.4|606.2|605.6|606|605.4|2
1657774500000|2022-07-14 04:55:00|606.1|605.5|605.9|605.3|606.1|605.5|605.7|605.1|1
1657774800000|2022-07-14 05:00:00|606|605.4|606.7|606.1|606.8|606.2|606|605.4|14
1657775100000|2022-07-14 05:05:00|606.6|606|606.8|606.2|606.8|606.2|606.5|605.9|6
1657775400000|2022-07-14 05:10:00|606.9|606.3|606.8|606.2|606.9|606.3|606.8|606.2|0
1657775700000|2022-07-14 05:15:00|607|606.4|607.1|606.5|607.1|606.5|607|606.4|3
1657776000000|2022-07-14 05:20:00|606.8|606.2|606.6|606|606.9|606.3|606.5|605.9|4
1657776300000|2022-07-14 05:25:00|606.5|605.9|606.7|606.1|606.8|606.2|606.5|605.9|1
1657776600000|2022-07-14 05:30:00|606.8|606.2|606.5|605.9|606.8|606.2|606.5|605.9|5
1657776900000|2022-07-14 05:35:00|606.8|606.2|606|605.4|606.8|606.2|606|605.4|4
1657777200000|2022-07-14 05:40:00|605.9|605.3|605.3|604.7|605.9|605.3|605.2|604.6|15
1657777500000|2022-07-14 05:45:00|605.5|604.9|605.5|604.9|605.7|605.1|605.2|604.6|19
1657777800000|2022-07-14 05:50:00|605.6|605|605.3|604.7|605.6|605|605.2|604.6|5
1657778100000|2022-07-14 05:55:00|605.4|604.8|605.1|604.5|605.5|604.9|605.1|604.5|19
1657778400000|2022-07-14 06:00:00|605.2|604.6|604.5|603.9|605.5|604.8|604.2|603.6|25
1657778700000|2022-07-14 06:05:00|604.6|604|604.6|604|604.8|604.2|604.6|604|0
1657779000000|2022-07-14 06:10:00|604.5|603.9|604.3|603.7|604.6|604|604.3|603.7|2
1657779300000|2022-07-14 06:15:00|604.2|603.6|603.9|603.3|604.2|603.6|603.5|602.9|56
1657779600000|2022-07-14 06:20:00|603.8|603.2|604.1|603.5|604.5|603.9|603.8|603.2|9
1657779900000|2022-07-14 06:25:00|604|603.4|604.1|603.5|604.6|604|604|603.4|2
1657780200000|2022-07-14 06:30:00|604|603.4|603.1|602.5|604.4|603.8|602.9|602.3|29
1657780500000|2022-07-14 06:35:00|603|602.4|602.9|602.3|603.9|603.3|602.9|602.3|52
1657780800000|2022-07-14 06:40:00|603|602.4|604.1|603.5|604.1|603.5|603|602.4|5
1657781100000|2022-07-14 06:45:00|604|603.4|604.3|603.7|604.6|604|604|603.4|5
1657781400000|2022-07-14 06:50:00|604.2|603.6|603.5|602.9|604.6|604|603.5|602.9|11
1657781700000|2022-07-14 06:55:00|603.6|603|603.1|602.5|603.7|603.1|603.1|602.5|8
1657782000000|2022-07-14 07:00:00|603.3|602.7|603.7|603.1|603.7|603.1|603.2|602.6|52
1657782300000|2022-07-14 07:05:00|603.6|603|603.5|602.9|603.7|603.1|603.5|602.9|23
1657782600000|2022-07-14 07:10:00|603.7|603.1|603.6|603|603.7|603.1|603.5|602.9|7
1657782900000|2022-07-14 07:15:00|603.5|602.9|603.7|603.1|603.8|603.2|603.5|602.9|3
1657783200000|2022-07-14 07:20:00|603.8|603.2|604.6|604|604.6|604|603.8|603.2|3
1657783500000|2022-07-14 07:25:00|604.8|604.2|604.8|604.2|605.6|605|604.6|604|11
1657783800000|2022-07-14 07:30:00|605|604.4|604.8|604.2|605.1|604.5|604.3|603.7|6
1657784100000|2022-07-14 07:35:00|605|604.4|604.9|604.3|605.2|604.6|604.9|604.3|2
1657784400000|2022-07-14 07:40:00|604.6|604|605|604.4|605.5|604.9|604.5|603.9|16
1657784700000|2022-07-14 07:45:00|605.2|604.6|605.1|604.5|605.4|604.8|605|604.4|3
1657785000000|2022-07-14 07:50:00|605.2|604.6|606.6|606|606.7|606.1|605.1|604.5|26
1657785300000|2022-07-14 07:55:00|606.8|606.2|607|606.4|607.4|606.8|606.8|606.2|26
1657785600000|2022-07-14 08:00:00|606.5|605.9|605.7|605.1|606.9|606.2|605.5|604.9|20
1657785900000|2022-07-14 08:05:00|605.8|605.2|605.9|605.3|606.1|605.5|605.1|604.5|4
1657786200000|2022-07-14 08:10:00|605.7|605.1|606.1|605.5|606.4|605.8|605.5|604.7|9
1657786500000|2022-07-14 08:15:00|606|605.4|605.4|604.4|606|605.4|604.8|604.1|13
1657786800000|2022-07-14 08:20:00|605.3|604.7|606.4|605.8|606.4|605.8|605.2|604.6|42
1657787100000|2022-07-14 08:25:00|606.3|605.7|607.2|606.6|607.2|606.6|606.1|605.5|31
1657787400000|2022-07-14 08:30:00|607|606.4|606|605.4|607.2|606.6|606|605.4|38
1657787700000|2022-07-14 08:35:00|606.1|605.5|605.5|604.9|606.3|605.7|605.3|604.7|2
1657788000000|2022-07-14 08:40:00|605.4|604.8|603.6|603|605.4|604.8|603.6|603|40
1657788300000|2022-07-14 08:45:00|603.7|603.1|603.6|603|604|603.4|603.5|602.9|33
1657788600000|2022-07-14 08:50:00|603.7|603.1|603.3|602.7|603.8|603.2|603|602.4|98
1657788900000|2022-07-14 08:55:00|603.2|602.6|603.3|602.7|603.8|603.2|603|602.4|84
1657789200000|2022-07-14 09:00:00|603.2|602.6|601|600.4|603.3|602.7|600.5|599.9|279
1657789500000|2022-07-14 09:05:00|601.1|600.5|600.8|600.2|601.4|600.8|600.1|599.5|46
1657789800000|2022-07-14 09:10:00|600.9|600.3|601.6|601|601.9|601.2|600.7|600.1|23
1657790100000|2022-07-14 09:15:00|601.7|601.1|602.6|602|602.6|602|601.5|600.9|6
1657790400000|2022-07-14 09:20:00|602.4|601.8|601.3|600.7|602.4|601.8|601|600.4|37
1657790700000|2022-07-14 09:25:00|601.1|600.5|601.1|600.5|602|601.4|600.7|600.1|60
1657791000000|2022-07-14 09:30:00|600.9|600.3|601.3|600.7|601.5|600.9|600.9|600.3|52
1657791300000|2022-07-14 09:35:00|601.2|600.6|601.4|600.8|601.4|600.8|600.5|599.9|30
1657791600000|2022-07-14 09:40:00|601.3|600.7|600.2|599.6|601.7|601.1|600.1|599.5|24
1657791900000|2022-07-14 09:45:00|600.5|599.9|599.8|599.2|600.8|600.1|599.8|599.2|15
1657792200000|2022-07-14 09:50:00|599.9|599.3|599|598.4|599.9|599.3|598.8|598.2|73
1657792500000|2022-07-14 09:55:00|599.2|598.6|599.6|599|600.2|599.6|599.1|598.5|58
1657792800000|2022-07-14 10:00:00|599.7|599.1|599.7|599.1|600.2|599.6|599.6|599|17
1657793100000|2022-07-14 10:05:00|599.6|599|598.9|598.3|599.6|599|598.8|598.2|30
1657793400000|2022-07-14 10:10:00|599.1|598.5|598|597.4|599.1|598.5|597.8|597.2|127
1657793700000|2022-07-14 10:15:00|597.9|597.3|599.1|598.5|599.4|598.8|597.8|597.2|84
1657794000000|2022-07-14 10:20:00|598.9|598.3|599.1|598.5|599.3|598.7|598.8|598.2|17
1657794300000|2022-07-14 10:25:00|599|598.4|597.9|597.3|599.1|598.5|597.7|597.1|22
1657794600000|2022-07-14 10:30:00|597.8|597.2|597.9|597.3|597.9|597.3|596.7|596.1|76
1657794900000|2022-07-14 10:35:00|597.8|597.2|597.4|596.8|597.8|597.2|597.2|596.6|10
1657795200000|2022-07-14 10:40:00|597.2|596.6|596.2|595.6|597.2|596.6|595.9|595.3|96
1657795500000|2022-07-14 10:45:00|597.1|596.5|596.5|595.9|597.2|596.6|596.2|595.6|30
1657795800000|2022-07-14 10:50:00|596.3|595.7|596.2|595.6|596.6|596|596.1|595.5|121
1657796100000|2022-07-14 10:55:00|596.4|595.8|594.5|593.9|596.4|595.8|594.2|593.6|255
1657796400000|2022-07-14 11:00:00|594.2|593.6|594.8|594.2|595.3|594.7|594.2|593.6|128
1657796700000|2022-07-14 11:05:00|594.9|594.3|595.7|595.1|595.7|595.1|594.3|593.7|79
1657797000000|2022-07-14 11:10:00|595.5|594.9|594.4|593.8|595.5|594.9|594.4|593.8|82
1657797300000|2022-07-14 11:15:00|594.2|593.6|595.4|594.8|595.5|594.9|594.2|593.6|29
1657797600000|2022-07-14 11:20:00|595.3|594.7|594.6|594|595.3|594.7|594.2|593.6|50
1657797900000|2022-07-14 11:25:00|594.8|594.2|594.7|594.1|595.4|594.8|594.6|594|125
1657798200000|2022-07-14 11:30:00|595|594.4|597.3|596.7|597.5|596.9|594.8|594.2|154
1657798500000|2022-07-14 11:35:00|597.4|596.8|598|597.4|598.3|597.7|597.4|596.8|40
1657798800000|2022-07-14 11:40:00|598.1|597.5|597.9|597.3|598.7|598.1|597.7|597.1|53
1657799100000|2022-07-14 11:45:00|598|597.4|597.6|597|598.4|597.8|597.5|596.9|29
1657799400000|2022-07-14 11:50:00|597.7|597.1|599.3|598.7|599.4|598.8|597.7|597.1|52
1657799700000|2022-07-14 11:55:00|599.6|599|600.2|599.6|600.2|599.6|599.2|598.6|20
1657800000000|2022-07-14 12:00:00|600.1|599.5|598.2|597.6|600.5|599.9|598|597.4|45
1657800300000|2022-07-14 12:05:00|598|597.4|598.9|598.3|599.2|598.6|598|597.4|85
1657800600000|2022-07-14 12:10:00|598.5|597.9|597.5|596.9|598.7|597.9|597.2|596.6|136
1657800900000|2022-07-14 12:15:00|597.6|597|600.9|600.3|600.9|600.3|597.3|596.7|90
1657801200000|2022-07-14 12:20:00|600.8|600.2|599.7|599.1|601.5|600.6|599.7|599.1|264
1657801500000|2022-07-14 12:25:00|599.9|599.3|600.5|599.9|600.9|600.3|599.7|599|32
1657801800000|2022-07-14 12:30:00|600.2|599.6|601|600|602.7|602.1|600.2|599.2|83
1657802100000|2022-07-14 12:35:00|600.7|600.1|603|602.4|603.8|603.2|600.7|600.1|306
1657802400000|2022-07-14 12:40:00|602.9|602.3|604.5|603.9|604.7|604.1|602.6|602|175
1657805400000|2022-07-14 13:30:00|602|601.4|599.5|598.9|602.1|601.5|595.5|594.9|2908
1657805700000|2022-07-14 13:35:00|599.9|599.3|604.1|603.5|604.1|603.5|599.9|599.3|2175
1657806000000|2022-07-14 13:40:00|604.3|603.7|605.7|605.1|606.8|606.2|602.1|601.5|2917
1657806300000|2022-07-14 13:45:00|605.5|604.9|602.2|601.6|605.8|605.2|602.2|601.6|1193
1657806600000|2022-07-14 13:50:00|602.3|601.7|607.4|606.8|608.1|607.5|601.5|600.9|1243
1657806900000|2022-07-14 13:55:00|607.2|606.6|609.8|609.2|611.2|610.6|606.9|606.3|1337
1657807200000|2022-07-14 14:00:00|609.7|609.1|609.3|608.7|611.8|611.2|608.3|607.7|1712
1657807500000|2022-07-14 14:05:00|609.5|608.9|607.4|606.8|610.3|609.7|607.2|606.6|2117
1657807800000|2022-07-14 14:10:00|607.3|606.7|606.5|605.9|608.4|607.8|605.9|605.3|1302
1657808100000|2022-07-14 14:15:00|606.4|605.8|609.6|609|610.1|609.5|606.4|605.8|2721
1657808400000|2022-07-14 14:20:00|609.5|608.9|609.6|609|611|610.4|608.6|608|1494
1657808700000|2022-07-14 14:25:00|609.7|609.1|610.3|609.7|610.8|610.2|609.2|608.6|1312
1657809000000|2022-07-14 14:30:00|610.4|609.8|606.6|606|610.6|610|606.6|606|1135
1657809300000|2022-07-14 14:35:00|606.8|606.2|605.6|605|607.2|606.6|605.6|605|351
1657809600000|2022-07-14 14:40:00|605.5|604.9|605.4|604.8|606.4|605.8|605|604.4|283
1657809900000|2022-07-14 14:45:00|605.2|604.6|604.2|603.6|606.1|605.5|604.1|603.5|469
1657810200000|2022-07-14 14:50:00|604.3|603.7|603.8|603.2|605.1|604.5|603.4|602.8|282
1657810500000|2022-07-14 14:55:00|603.6|603|602.6|602|603.6|603|602.2|601.6|332
1657810800000|2022-07-14 15:00:00|602.7|602.1|604.9|604.3|605.1|604.5|602.5|601.9|685
1657811100000|2022-07-14 15:05:00|605.1|604.5|603.6|603|605.4|604.8|603.4|602.8|446
1657811400000|2022-07-14 15:10:00|603.9|603.3|604.1|603.5|604.9|604.3|603.1|602.5|380
1657811700000|2022-07-14 15:15:00|604.2|603.6|606.4|605.8|606.4|605.8|603.7|603.1|241
1657812000000|2022-07-14 15:20:00|606.1|605.5|607.1|606.5|608.2|607.6|606.1|605.5|491
1657812300000|2022-07-14 15:25:00|607.3|606.7|608|607.4|608.8|608.2|606.9|606.3|339
1657812600000|2022-07-14 15:30:00|608.1|607.5|608.7|608.1|609|608.4|607.2|606.6|579
1657812900000|2022-07-14 15:35:00|608.8|608.2|607.3|606.7|608.9|608.3|606.1|605.5|282
1657813200000|2022-07-14 15:40:00|607.4|606.8|607.1|606.5|608.4|607.8|606.7|606.1|257
1657813500000|2022-07-14 15:45:00|607.4|606.8|608.1|607.5|609|608.4|606.6|606|641
1657813800000|2022-07-14 15:50:00|608|607.4|606.6|606|609.1|608.3|606.6|606|1096
1657814100000|2022-07-14 15:55:00|606.7|606.1|607.3|606.7|607.7|607.1|605.8|605.2|2294
1657814400000|2022-07-14 16:00:00|607.4|606.8|606.9|606.3|607.5|606.9|606.2|605.6|1605
1657814700000|2022-07-14 16:05:00|607.1|606.5|608.6|608|608.6|608|607.1|606.5|393
1657815000000|2022-07-14 16:10:00|608.3|607.7|605.5|604.9|608.3|607.7|605.5|604.9|535
1657815300000|2022-07-14 16:15:00|605.6|605|605.1|604.5|606.4|605.8|604.4|603.8|343
1657815600000|2022-07-14 16:20:00|605.2|604.6|605|604.4|605.6|605|604.2|603.6|390
1657815900000|2022-07-14 16:25:00|604.9|604.3|604.8|604.2|605.3|604.7|604.5|603.9|118
1657816200000|2022-07-14 16:30:00|604.7|604.1|604.6|604|604.9|604.3|604.1|603.5|261
1657816500000|2022-07-14 16:35:00|604.5|603.9|604.5|603.9|604.7|604.1|603.1|602.5|405
1657816800000|2022-07-14 16:40:00|604.7|604.1|606.6|606|606.7|606.1|603.7|603.1|287
1657817100000|2022-07-14 16:45:00|606.4|605.8|606.3|605.7|606.6|606|605.6|605|305
1657817400000|2022-07-14 16:50:00|606.6|606|606.3|605.7|606.6|606|605.8|605.2|492
1657817700000|2022-07-14 16:55:00|606.2|605.6|605.8|605.2|606.3|605.7|605.6|605|242
1657818000000|2022-07-14 17:00:00|605.7|605.1|604.9|604.3|606.1|605.5|604.8|604.2|227
1657818300000|2022-07-14 17:05:00|604.7|604.1|603.6|603|604.7|604.1|603|602.4|199
1657818600000|2022-07-14 17:10:00|603.7|603.1|601.7|601.1|604|603.4|601.7|601.1|265
1657818900000|2022-07-14 17:15:00|601.8|601.2|602.4|601.8|603|602.4|601.3|600.7|747
1657819200000|2022-07-14 17:20:00|602.3|601.7|602.1|601.5|603|602.4|601.8|601.2|226
1657819500000|2022-07-14 17:25:00|602.3|601.7|601.9|601.3|602.8|602.2|601.7|601.1|563
1657819800000|2022-07-14 17:30:00|601.8|601.2|601.6|601|601.8|601.2|600.3|599.7|476
1657820100000|2022-07-14 17:35:00|601.7|601.1|601|600.4|601.8|601.2|600.9|600.3|168
1657820400000|2022-07-14 17:40:00|600.7|600.1|601.1|600.5|601.4|600.8|600.6|600|927
1657820700000|2022-07-14 17:45:00|601.3|600.7|601.6|601|602.2|601.6|601.1|600.5|413
1657821000000|2022-07-14 17:50:00|601.7|601.1|601|600.4|601.9|601.3|599.8|599.2|493
1657821300000|2022-07-14 17:55:00|600.9|600.3|601.1|600.5|601.6|601|600.8|600.2|238
1657821600000|2022-07-14 18:00:00|601.2|600.6|602.7|602.1|602.7|602.1|601|600.4|515
1657821900000|2022-07-14 18:05:00|602.6|602|602.4|601.8|602.7|602.1|601.9|601.3|319
1657822200000|2022-07-14 18:10:00|602.2|601.6|604.1|603.5|605|604.4|602.2|601.6|2969
1657822500000|2022-07-14 18:15:00|604.5|603.9|605.1|604.5|605.5|604.9|604.3|603.7|2176
1657843200000|2022-07-15 00:00:00|606.7|606.1|608.6|608|608.9|608.3|606.2|605.6|244
1657843500000|2022-07-15 00:05:00|608.4|607.8|606.8|606.2|608.6|608|606.7|606.1|385
1657843800000|2022-07-15 00:10:00|606.7|606.1|606.6|606|607.3|606.7|606.3|605.7|106
1657844100000|2022-07-15 00:15:00|606.5|605.9|606.1|605.5|606.6|606|606.1|605.5|25
1657844400000|2022-07-15 00:20:00|605.9|605.3|604.1|603.5|605.9|605.3|603.6|603|90
1657844700000|2022-07-15 00:25:00|604.4|603.8|605.5|604.9|605.5|604.9|604.4|603.8|43
1657845000000|2022-07-15 00:30:00|605.4|604.8|606.1|605.5|606.1|605.5|605.4|604.8|189
1657845300000|2022-07-15 00:35:00|606|605.4|606.1|605.5|606.1|605.5|605.8|605.2|22
1657845600000|2022-07-15 00:40:00|605.8|605.2|606.6|606|606.8|606.2|605.8|605.2|61
1657845900000|2022-07-15 00:45:00|606.7|606.1|608.2|607.6|608.3|607.7|606.5|605.9|101
1657846200000|2022-07-15 00:50:00|608.1|607.5|607.2|606.6|608.1|607.5|607.2|606.6|96
1657846500000|2022-07-15 00:55:00|607.1|606.5|607.6|607|607.8|607.2|606.3|605.7|54
1657846800000|2022-07-15 01:00:00|607.8|607.2|606.9|606.3|608.1|607.5|606.7|606.1|48
1657847100000|2022-07-15 01:05:00|606.8|606.2|606.1|605.5|607|606.4|606.1|605.5|4
1657847400000|2022-07-15 01:10:00|606|605.4|605.8|605.2|606|605.4|605.6|605|18
1657847700000|2022-07-15 01:15:00|605.7|605.1|606.1|605.5|606.3|605.7|605.7|605.1|18
1657848000000|2022-07-15 01:20:00|606|605.4|606.4|605.8|606.4|605.8|605.8|605.2|14
1657848300000|2022-07-15 01:25:00|606.5|605.9|606.3|605.7|606.6|606|606.2|605.6|7
1657848600000|2022-07-15 01:30:00|606.4|605.8|607.1|606.5|607.3|606.7|606.4|605.8|17
1657848900000|2022-07-15 01:35:00|606.9|606.3|606.9|606.3|607.1|606.5|606.7|606.1|19
1657849200000|2022-07-15 01:40:00|606.8|606.2|606.5|605.9|606.8|606.2|606.3|605.7|31
1657849500000|2022-07-15 01:45:00|606.6|606|606.6|606|606.6|606|606.2|605.6|0
1657849800000|2022-07-15 01:50:00|606.7|606.1|606.6|606|606.8|606.2|606.5|605.9|9
1657850100000|2022-07-15 01:55:00|606.5|605.9|607.7|607.1|607.7|607.1|606.3|605.7|50
1657850400000|2022-07-15 02:00:00|607.6|607|607.6|607|607.7|607.1|607.1|606.5|5
1657850700000|2022-07-15 02:05:00|607.7|607.1|609.1|608.5|609.2|608.6|607.6|607|46
1657851000000|2022-07-15 02:10:00|608.9|608.3|609.1|608.5|609.8|609.2|608.9|608.3|100
1657851300000|2022-07-15 02:15:00|609|608.4|609.5|608.9|609.6|609|608.7|608.1|25
1657851600000|2022-07-15 02:20:00|609.4|608.8|609.3|608.7|609.6|609|609.2|608.6|15
1657851900000|2022-07-15 02:25:00|609.2|608.6|609.1|608.5|609.6|609|609.1|608.5|47
1657852200000|2022-07-15 02:30:00|609.3|608.7|608.9|608.3|609.9|609.3|608.7|608.1|24
1657852500000|2022-07-15 02:35:00|608.6|608|609.1|608.5|609.6|609|608.6|608|27
1657852800000|2022-07-15 02:40:00|609.3|608.7|609|608.4|609.6|609|609|608.4|6
1657853100000|2022-07-15 02:45:00|609.1|608.5|609.1|608.5|609.6|609|609.1|608.5|14
1657853400000|2022-07-15 02:50:00|609.2|608.6|609.6|609|609.6|609|609.1|608.5|7
1657853700000|2022-07-15 02:55:00|609.8|609.2|609.9|609.3|610.1|609.5|609.4|608.8|17
1657854000000|2022-07-15 03:00:00|609.6|609|609.4|608.8|609.9|609.3|609.1|608.5|34
1657854300000|2022-07-15 03:05:00|609.2|608.6|609.4|608.8|609.5|608.9|609.1|608.5|3
1657854600000|2022-07-15 03:10:00|609.5|608.9|609.7|609.1|610.1|609.5|609.5|608.9|21
1657854900000|2022-07-15 03:15:00|609.6|609|609.1|608.5|609.9|609.3|609.1|608.5|16
1657855200000|2022-07-15 03:20:00|608.9|608.3|608.6|608|608.9|608.3|608.6|608|9
1657855500000|2022-07-15 03:25:00|608.7|608.1|608.4|607.8|609|608.4|608.4|607.8|11
1657855800000|2022-07-15 03:30:00|608.5|607.9|608.9|608.3|608.9|608.3|608.5|607.9|15
1657856100000|2022-07-15 03:35:00|609|608.4|608.9|608.3|609|608.4|608.7|608.1|3
1657856400000|2022-07-15 03:40:00|609|608.4|609.1|608.5|609.1|608.5|608.9|608.3|2
1657856700000|2022-07-15 03:45:00|608.9|608.3|608.9|608.3|608.9|608.3|608.7|608.1|4
1657857000000|2022-07-15 03:50:00|609|608.4|608.9|608.3|609.1|608.5|608.9|608.3|2
1657857300000|2022-07-15 03:55:00|609|608.4|608.9|608.3|609.1|608.5|608.9|608.3|7
1657857600000|2022-07-15 04:00:00|||||||||1
1657857900000|2022-07-15 04:05:00|609|608.4|608.9|608.3|609|608.4|608.9|608.3|6
1657858200000|2022-07-15 04:10:00|609|608.4|609|608.4|609|608.4|608.9|608.3|0
1657858500000|2022-07-15 04:15:00|608.8|608.2|609|608.4|609.1|608.5|608.8|608.2|6
1657858800000|2022-07-15 04:20:00|609.1|608.5|609.1|608.5|609.1|608.5|609|608.4|3
1657859100000|2022-07-15 04:25:00|609|608.4|609|608.4|609|608.4|609|608.4|1
1657859400000|2022-07-15 04:30:00|609.1|608.5|609.4|608.8|609.4|608.8|609|608.4|91
1657859700000|2022-07-15 04:35:00|609.5|608.9|609.4|608.8|609.6|609|609.1|608.5|52
1657860000000|2022-07-15 04:40:00|609.3|608.7|609.2|608.6|609.3|608.7|609.1|608.5|14
1657860300000|2022-07-15 04:45:00|609.3|608.7|609.4|608.8|609.4|608.8|609.3|608.7|1
1657860600000|2022-07-15 04:50:00|609.9|609.3|609.9|609.3|610.1|609.5|609.7|609.1|45
1657860900000|2022-07-15 04:55:00|609.7|609.1|609.9|609.3|610.1|609.5|609.7|609.1|3
1657861200000|2022-07-15 05:00:00|610.1|609.5|610.4|609.8|611|610.4|610.1|609.5|52
1657861500000|2022-07-15 05:05:00|610.6|610|610.6|610|610.6|610|610.2|609.6|6
1657861800000|2022-07-15 05:10:00|610.5|609.9|610.4|609.8|610.6|610|610.4|609.8|6
1657862100000|2022-07-15 05:15:00|||||||||6
1657862400000|2022-07-15 05:20:00|610.6|610|610.7|610.1|610.9|610.3|610.5|609.9|12
1657862700000|2022-07-15 05:25:00|610.8|610.2|610.6|610|610.9|610.3|610.6|610|19
1657863000000|2022-07-15 05:30:00|610.4|609.8|609.9|609.3|610.4|609.8|609.4|608.8|16
1657863300000|2022-07-15 05:35:00|610.1|609.5|609.9|609.3|610.5|609.9|609.9|609.3|14
1657863600000|2022-07-15 05:40:00|610|609.4|609.9|609.3|610.1|609.5|609.9|609.3|14
1657863900000|2022-07-15 05:45:00|610|609.4|610.8|610.2|610.8|610.2|610|609.4|21
1657864200000|2022-07-15 05:50:00|610.7|610.1|610.7|610.1|611.1|610.5|610.6|610|12
1657864500000|2022-07-15 05:55:00|610.8|610.2|610.6|610|611|610.4|610.4|609.8|8
1657864800000|2022-07-15 06:00:00|610.5|609.9|610.1|609.5|610.6|610|609.6|609|5
1657865100000|2022-07-15 06:05:00|610|609.4|610.5|609.9|610.5|609.9|609.7|609.1|19
1657865400000|2022-07-15 06:10:00|610.4|609.8|610.5|609.9|610.9|610.3|610.4|609.8|31
1657865700000|2022-07-15 06:15:00|610.6|610|610.4|609.8|610.9|610.3|610.1|609.5|2
1657866000000|2022-07-15 06:20:00|610.5|609.9|611.1|610.5|611.6|611|610.5|609.9|172
1657866300000|2022-07-15 06:25:00|611|610.4|611.3|610.7|611.3|610.7|610.6|610|26
1657866600000|2022-07-15 06:30:00|611.2|610.6|610.7|610.1|611.3|610.7|610.6|610|54
1657866900000|2022-07-15 06:35:00|610.8|610.2|610|609.4|610.9|610.3|610|609.4|41
1657867200000|2022-07-15 06:40:00|610.1|609.5|610|609.4|610.4|609.8|610|609.4|13
1657867500000|2022-07-15 06:45:00|610.1|609.5|609.1|608.5|610.2|609.6|608.9|608.3|58
1657867800000|2022-07-15 06:50:00|609.2|608.6|609.3|608.7|609.7|609.1|608.6|608|77
1657868100000|2022-07-15 06:55:00|609.4|608.8|607.2|606.6|609.5|608.9|606.7|606.1|78
1657868400000|2022-07-15 07:00:00|607.1|606.5|606.7|606.1|607.7|607.1|606.6|606|22
1657868700000|2022-07-15 07:05:00|606.6|606|606.5|605.9|606.7|606.1|605.8|605.2|64
1657869000000|2022-07-15 07:10:00|606.3|605.7|605.7|605.1|606.3|605.7|604.9|604.3|73
1657869300000|2022-07-15 07:15:00|605.9|605.3|606.4|605.8|606.4|605.8|605.5|604.9|24
1657869600000|2022-07-15 07:20:00|606.3|605.7|605.1|604.5|606.4|605.8|605.1|604.5|78
1657869900000|2022-07-15 07:25:00|605.3|604.7|606.5|605.9|606.8|606.2|605.1|604.5|20
1657870200000|2022-07-15 07:30:00|606.4|605.8|606.2|605.6|606.8|606.2|606|605.4|59
1657870500000|2022-07-15 07:35:00|606.1|605.5|606|605.4|606.4|605.8|605.7|605.1|9
1657870800000|2022-07-15 07:40:00|606.1|605.5|605.3|604.7|606.3|605.7|605.3|604.7|3
1657871100000|2022-07-15 07:45:00|605.2|604.6|605.6|605|605.9|605.3|605.2|604.6|11
1657871400000|2022-07-15 07:50:00|605.5|604.9|604.5|603.9|605.8|605.2|604.5|603.9|12
1657871700000|2022-07-15 07:55:00|604.2|603.6|604.1|603.5|604.6|604|603.8|603.2|55
1657872000000|2022-07-15 08:00:00|604|603.4|603.6|603|604.3|603.7|603.3|602.7|49
1657872300000|2022-07-15 08:05:00|603.7|603.1|603.5|602.9|603.7|603.1|603.4|602.8|7
1657872600000|2022-07-15 08:10:00|603.4|602.8|604.1|603.5|604.5|603.9|603.4|602.8|7
1657872900000|2022-07-15 08:15:00|604.2|603.6|605|604.4|605.5|604.9|604.2|603.6|40
1657873200000|2022-07-15 08:20:00|605.1|604.5|604.9|604.3|605.4|604.8|604.6|604|5
1657873500000|2022-07-15 08:25:00|605|604.4|606|605.4|606.3|605.7|605|604.4|36
1657873800000|2022-07-15 08:30:00|606.1|605.5|605.4|604.8|606.1|605.5|605.4|604.8|23
1657874100000|2022-07-15 08:35:00|605.3|604.7|605.4|604.8|605.4|604.8|604.8|604.2|5
1657874400000|2022-07-15 08:40:00|605.3|604.7|605.9|605.3|606.1|605.5|605.3|604.7|6
1657874700000|2022-07-15 08:45:00|606|605.4|606.7|606.1|606.7|606.1|605.6|605|26
1657875000000|2022-07-15 08:50:00|606.6|606|607.2|606.6|607.3|606.7|606.6|606|9
1657875300000|2022-07-15 08:55:00|607.3|606.7|607.1|606.5|607.3|606.7|606.8|606.2|131
1657875600000|2022-07-15 09:00:00|607.2|606.6|607.7|607.1|607.8|607.2|606.6|606|49
1657875900000|2022-07-15 09:05:00|607.8|607.2|607.9|607.3|608.2|607.6|607.6|607|22
1657876200000|2022-07-15 09:10:00|608|607.4|607.6|607|608|607.4|607.4|606.8|5
1657876500000|2022-07-15 09:15:00|607.4|606.8|607.3|606.7|607.7|607.1|607.1|606.5|26
1657876800000|2022-07-15 09:20:00|607.2|606.6|606.8|606.2|607.3|606.7|606.6|605.9|90
1657877100000|2022-07-15 09:25:00|606.7|606.1|607.4|606.8|607.7|607.1|606.4|605.8|36
1657877400000|2022-07-15 09:30:00|607.6|607|608.1|607.5|608.1|607.5|607.4|606.8|13
1657877700000|2022-07-15 09:35:00|608.2|607.6|607.4|606.8|608.2|607.6|607.4|606.8|20
1657878000000|2022-07-15 09:40:00|607.5|606.9|608.1|607.5|608.2|607.6|607.5|606.9|7
1657878300000|2022-07-15 09:45:00|608|607.4|607.6|607|608.6|608|607.5|606.9|21
1657878600000|2022-07-15 09:50:00|607.7|607.1|609.3|608.7|609.3|608.7|607.6|607|103
1657878900000|2022-07-15 09:55:00|609.2|608.6|608.5|607.9|609.3|608.7|608.5|607.9|37
1657879200000|2022-07-15 10:00:00|608.4|607.8|607.4|606.8|608.6|608|607.4|606.8|47
1657879500000|2022-07-15 10:05:00|607.5|606.9|607.3|606.7|607.7|607.1|607.1|606.5|5
1657879800000|2022-07-15 10:10:00|607.2|606.6|606.8|606.2|607.3|606.7|606.8|606.2|8
1657880100000|2022-07-15 10:15:00|606.9|606.3|606.4|605.8|606.9|606.3|606.2|605.6|24
1657880400000|2022-07-15 10:20:00|606.5|605.9|606.8|606.2|606.9|606.3|606.5|605.9|5
1657880700000|2022-07-15 10:25:00|606.7|606.1|606.8|606.2|607.2|606.6|606.6|606|2
1657881000000|2022-07-15 10:30:00|606.9|606.3|607.2|606.6|607.3|606.7|606.9|606.3|19
1657881300000|2022-07-15 10:35:00|607.3|606.7|607.6|607|607.9|607.3|607|606.4|42
1657881600000|2022-07-15 10:40:00|607.7|607.1|608.4|607.8|608.8|608.2|607.6|607|28
1657881900000|2022-07-15 10:45:00|608.5|607.9|609.7|609.1|610|609.4|607.5|606.9|130
1657882200000|2022-07-15 10:50:00|609.8|609.2|608.5|607.9|609.8|609.2|608.2|607.6|22
1657882500000|2022-07-15 10:55:00|608.4|607.8|608.4|607.8|608.5|607.9|607.9|607.3|14
1657882800000|2022-07-15 11:00:00|608.3|607.7|609.2|608.6|609.9|609.3|608.2|607.6|89
1657883100000|2022-07-15 11:05:00|608.9|608.3|609.1|608.5|609.3|608.7|608.8|608.2|36
1657883400000|2022-07-15 11:10:00|609.2|608.6|608.4|607.8|610.3|609.7|608.2|607.6|94
1657883700000|2022-07-15 11:15:00|608.5|607.9|607.6|607|608.5|607.9|607.5|606.9|53
1657884000000|2022-07-15 11:20:00|607.5|606.9|606.9|606.3|607.5|606.9|606.9|606.3|35
1657884300000|2022-07-15 11:25:00|607.4|606.8|606.7|606.1|607.8|607.2|606.7|606.1|298
1657884600000|2022-07-15 11:30:00|606.8|606.2|607|606.4|607.2|606.6|606.2|605.6|186
1657884900000|2022-07-15 11:35:00|606.9|606.3|606.7|606.1|607.4|606.8|606.5|605.9|36
1657885200000|2022-07-15 11:40:00|606.9|606.3|607.4|606.8|607.4|606.8|606.4|605.8|8
1657885500000|2022-07-15 11:45:00|607.2|606.6|607.2|606.6|607.2|606.6|606.7|606.1|71
1657885800000|2022-07-15 11:50:00|607.3|606.7|606.3|605.7|607.4|606.8|606|605.4|21
1657886100000|2022-07-15 11:55:00|606.1|605.5|607.5|606.9|607.6|607|606|605.4|33
1657886400000|2022-07-15 12:00:00|607.4|606.8|606.1|605.5|607.4|606.8|606|605.4|341
1657886700000|2022-07-15 12:05:00|606|605.4|606.1|605.5|607|606.4|606|605.4|73
1657887000000|2022-07-15 12:10:00|606|605.4|604|603.4|606|605.4|604|603.4|208
1657887300000|2022-07-15 12:15:00|604.1|603.5|604.3|603.7|605.5|604.9|604.1|603.5|108
1657887600000|2022-07-15 12:20:00|604.4|603.8|604.1|603.5|605.8|605.2|604.1|603.5|70
1657887900000|2022-07-15 12:25:00|604.2|603.6|605.1|604.1|605.1|604.5|604.2|603.6|49
1657888200000|2022-07-15 12:30:00|604.8|604.2|605.8|605.2|606|605.4|604.7|604.1|23
1657888500000|2022-07-15 12:35:00|605.7|605.1|607.4|606.8|607.8|607.2|605.7|605.1|70
1657888800000|2022-07-15 12:40:00|607.5|606.9|607.8|607.2|608.1|607.5|607.3|606.7|85
1657891800000|2022-07-15 13:30:00|606.2|605.6|605.3|604.7|608.6|608|603.3|602.7|1359
1657892100000|2022-07-15 13:35:00|605.4|604.8|605.1|604.5|607.1|606.5|604.3|603.7|607
1657892400000|2022-07-15 13:40:00|604.9|604.3|604.7|604.1|606.5|605.9|604.2|603.6|1537
1657892700000|2022-07-15 13:45:00|604.6|604|603.9|603.3|605.8|605.2|603.5|602.9|1527
1657893000000|2022-07-15 13:50:00|604|603.4|603.3|602.7|604.9|604.3|602.9|602.3|1384
1657893300000|2022-07-15 13:55:00|603.2|602.6|603.5|602.9|604.4|603.8|602.8|602.2|909
1657893600000|2022-07-15 14:00:00|603.3|602.7|605.9|605.3|606.2|605.6|603.2|602.6|984
1657893900000|2022-07-15 14:05:00|606|605.4|608.2|607.6|609|608.4|605.9|605.3|2739
1657894200000|2022-07-15 14:10:00|608.1|607.5|609.2|608.6|609.5|608.9|607.2|606.6|623
1657894500000|2022-07-15 14:15:00|609.3|608.7|607|606.4|609.3|608.7|607|606.4|496
1657894800000|2022-07-15 14:20:00|607.1|606.5|607.7|607.1|607.7|607.1|606.7|606.1|254
1657895100000|2022-07-15 14:25:00|608|607.4|609.3|608.7|609.3|608.7|607.5|606.9|421
1657895400000|2022-07-15 14:30:00|609.4|608.8|606.8|606.2|609.6|609|606.3|605.7|331
1657895700000|2022-07-15 14:35:00|606.6|606|606.1|605.5|607.1|606.5|606|605.4|255
1657896000000|2022-07-15 14:40:00|606.2|605.6|605.1|604.5|606.8|606.2|604.8|604.2|447
1657896300000|2022-07-15 14:45:00|605|604.4|605.8|605.2|606.1|605.5|604.6|604|267
1657896600000|2022-07-15 14:50:00|606.1|605.5|607.5|606.9|607.9|607.3|605.9|605.3|1628
1657896900000|2022-07-15 14:55:00|607.4|606.8|606.9|606.3|608|607.4|606.5|605.9|1740
1657897200000|2022-07-15 15:00:00|606.8|606.2|606.4|605.8|606.9|606.3|605.6|605|389
1657897500000|2022-07-15 15:05:00|606.6|606|605.9|605.3|606.9|606.3|605.1|604.5|234
1657897800000|2022-07-15 15:10:00|606.1|605.5|606|605.4|606.1|605.5|604.6|604|742
1657898100000|2022-07-15 15:15:00|606.1|605.5|605.2|604.6|606.5|605.9|605|604.4|1209
1657898400000|2022-07-15 15:20:00|605|604.4|604.9|604.3|605.7|605.1|604.5|603.9|633
1657898700000|2022-07-15 15:25:00|605|604.4|604.3|603.7|605.7|605.1|604|603.4|738
1657899000000|2022-07-15 15:30:00|604.4|603.8|604.4|603.8|604.5|603.9|603.6|603|1578
1657899300000|2022-07-15 15:35:00|604.2|603.6|602.3|601.7|604.2|603.6|602.3|601.7|229
1657899600000|2022-07-15 15:40:00|602.5|601.9|601.2|600.6|602.6|602|600.9|600.3|537
1657899900000|2022-07-15 15:45:00|601.3|600.7|599|598.4|601.3|600.7|598.2|597.6|484
1657900200000|2022-07-15 15:50:00|599.2|598.6|600.7|600.1|600.8|600.2|599|598.4|467
1657900500000|2022-07-15 15:55:00|600.6|600|600.8|600.2|601.3|600.7|600.5|599.9|332
1657900800000|2022-07-15 16:00:00|600.9|600.3|599.8|599.2|601|600.4|599.3|598.7|296
1657901100000|2022-07-15 16:05:00|600|599.4|598.8|598.2|600.1|599.5|598.8|598.2|229
1657901400000|2022-07-15 16:10:00|598.9|598.3|597.5|596.9|598.9|598.3|597|596.4|298
1657901700000|2022-07-15 16:15:00|596.6|596|597.4|596.8|597.8|597.2|596|595.4|789
1657902000000|2022-07-15 16:20:00|597.5|596.9|597.3|596.7|597.9|597.3|597|596.4|1935
1657902300000|2022-07-15 16:25:00|597.2|596.6|597.8|597.2|598.1|597.5|596.6|596|862
1657902600000|2022-07-15 16:30:00|597.7|597.1|597.8|597.2|598.6|598|597.4|596.8|479
1657902900000|2022-07-15 16:35:00|597.7|597.1|599.1|598.5|599.3|598.7|597.7|597.1|524
1657903200000|2022-07-15 16:40:00|599|598.4|599.2|598.6|599.9|599.3|599|598.4|650
1657903500000|2022-07-15 16:45:00|599.1|598.5|601.3|600.7|601.4|600.8|599.1|598.5|367
1657903800000|2022-07-15 16:50:00|601.4|600.8|600.9|600.3|602.2|601.6|600.8|600.2|572
1657904100000|2022-07-15 16:55:00|600.8|600.2|600.8|600.2|600.8|600.2|599.8|599.2|180
1657904400000|2022-07-15 17:00:00|601.1|600.5|599.8|599.2|601.1|600.5|599.1|598.5|236
1657904700000|2022-07-15 17:05:00|599.7|599.1|599.6|599|599.8|599.2|599.1|598.5|448
1657905000000|2022-07-15 17:10:00|599.5|598.9|600.3|599.7|600.3|599.7|599.1|598.5|272
1657905300000|2022-07-15 17:15:00|600.4|599.8|600.9|600.3|601.8|601.2|600.4|599.8|280
1657905600000|2022-07-15 17:20:00|601.1|600.5|601.5|600.9|601.6|601|600.9|600.3|173
1657905900000|2022-07-15 17:25:00|601.4|600.8|605.1|604.5|605.5|604.9|601.4|600.8|871
1657906200000|2022-07-15 17:30:00|605|604.4|603.6|603|605.1|604.5|603.6|603|278
1657906500000|2022-07-15 17:35:00|603.8|603.2|605.3|604.7|605.6|605|603.8|603.2|451
1657906800000|2022-07-15 17:40:00|605.4|604.8|605.1|604.5|605.6|605|604.8|604.2|470
1657907100000|2022-07-15 17:45:00|605.2|604.6|605.1|604.5|605.5|604.9|604.5|603.9|317
1657907400000|2022-07-15 17:50:00|605.2|604.6|605.3|604.7|605.5|604.9|604.1|603.5|494
1657907700000|2022-07-15 17:55:00|605.1|604.5|605.1|604.5|605.4|604.8|604.9|604.3|397
1657908000000|2022-07-15 18:00:00|605.4|604.8|605.7|605.1|606|605.4|605.1|604.5|591
1657908300000|2022-07-15 18:05:00|605.5|604.9|605.7|605.1|606|605.4|605.2|604.6|448
1657908600000|2022-07-15 18:10:00|606|605.4|603.9|603.3|606.2|605.6|603.8|603.2|2203
1657908900000|2022-07-15 18:15:00|604|603.4|605.9|605.3|606.3|605.4|603.2|602.6|1206
1658102400000|2022-07-18 00:00:00|610.1|609.5|604.8|604.2|610.2|609.6|603.1|602.5|822
1658102700000|2022-07-18 00:05:00|604.7|604.1|603.8|603.2|605.5|604.9|603.1|602.5|187
1658103000000|2022-07-18 00:10:00|603.5|602.9|602.2|601.6|603.5|602.9|602.1|601.5|232
1658103300000|2022-07-18 00:15:00|602.1|601.5|602.6|602|602.8|602.2|601.6|601|78
1658103600000|2022-07-18 00:20:00|602.8|602.2|603.5|602.9|603.7|603.1|602.8|602.2|88
1658103900000|2022-07-18 00:25:00|603.4|602.8|605.6|605|606.1|605.5|603.3|602.7|239
1658104200000|2022-07-18 00:30:00|605.7|605.1|604.3|603.7|605.7|605.1|604.3|603.7|40
1658104500000|2022-07-18 00:35:00|604.6|604|603.9|603.3|604.8|604.2|603.8|603.2|284
1658104800000|2022-07-18 00:40:00|603.8|603.2|602.9|602.3|603.8|603.2|602.9|602.3|23
1658105100000|2022-07-18 00:45:00|603.1|602.5|602.5|601.9|603.3|602.7|602.1|601.5|70
1658105400000|2022-07-18 00:50:00|602.4|601.8|602.4|601.8|602.4|601.8|601.8|601.2|31
1658105700000|2022-07-18 00:55:00|602.6|602|602.7|602.1|602.7|602.1|601.8|601.2|266
1658106000000|2022-07-18 01:00:00|602.8|602.2|602.9|602.3|602.9|602.3|602.2|601.6|100
1658106300000|2022-07-18 01:05:00|602.8|602.2|604.3|603.7|604.5|603.9|602.8|602.2|64
1658106600000|2022-07-18 01:10:00|604.1|603.5|604|603.4|604.1|603.5|603.5|602.9|81
1658106900000|2022-07-18 01:15:00|603.9|603.3|604.3|603.7|604.8|604.2|603.8|603.2|38
1658107200000|2022-07-18 01:20:00|604.5|603.9|605.3|604.7|605.3|604.7|604.1|603.5|49
1658107500000|2022-07-18 01:25:00|605.1|604.5|604.9|604.3|605.8|605.2|604.8|604.2|76
1658107800000|2022-07-18 01:30:00|605.1|604.5|605|604.4|605.1|604.5|604.4|603.8|19
1658108100000|2022-07-18 01:35:00|605.1|604.5|604.8|604.2|605.1|604.5|604.4|603.8|50
1658108400000|2022-07-18 01:40:00|604.9|604.3|604.7|604.1|605|604.4|604.7|604.1|32
1658108700000|2022-07-18 01:45:00|604.6|604|604.9|604.3|604.9|604.3|604.4|603.8|6
1658109000000|2022-07-18 01:50:00|604.8|604.2|605.1|604.5|605.2|604.6|604.7|604.1|14
1658109300000|2022-07-18 01:55:00|604.9|604.3|605.2|604.6|605.4|604.8|604.9|604.3|2
1658109600000|2022-07-18 02:00:00|605.3|604.7|605.3|604.7|605.5|604.9|604.9|604.3|36
1658109900000|2022-07-18 02:05:00|605.2|604.6|605.8|605.2|605.8|605.2|604.9|604.3|221
1658110200000|2022-07-18 02:10:00|605.7|605.1|605.4|604.8|605.8|605.2|605.2|604.6|4
1658110500000|2022-07-18 02:15:00|605.3|604.7|605.2|604.6|605.4|604.8|605.2|604.6|3
1658110800000|2022-07-18 02:20:00|605.1|604.5|605.1|604.5|605.2|604.6|605.1|604.5|0
1658111100000|2022-07-18 02:25:00|605.2|604.6|605.2|604.6|605.3|604.7|605.1|604.5|3
1658111400000|2022-07-18 02:30:00|605.3|604.7|605.3|604.7|605.4|604.8|605.2|604.6|35
1658111700000|2022-07-18 02:35:00|605.4|604.8|605.6|605|605.8|605.2|605.4|604.8|27
1658112000000|2022-07-18 02:40:00|605.7|605.1|605.8|605.2|605.8|605.2|605.6|605|2
1658112300000|2022-07-18 02:45:00|605.9|605.3|606|605.4|606.1|605.5|605.8|605.2|16
1658112600000|2022-07-18 02:50:00|605.9|605.3|606.2|605.6|606.5|605.9|605.8|605.2|17
1658112900000|2022-07-18 02:55:00|606.1|605.5|606.3|605.7|606.4|605.8|606.1|605.5|5
1658113200000|2022-07-18 03:00:00|606.5|605.9|606.3|605.7|606.5|605.9|606.3|605.7|25
1658113500000|2022-07-18 03:05:00|606.4|605.8|606.7|606.1|606.8|606.2|606.4|605.8|10
1658113800000|2022-07-18 03:10:00|606.8|606.2|606.8|606.2|606.8|606.2|606.7|606.1|2
1658114100000|2022-07-18 03:15:00|607.2|606.6|607.4|606.8|607.8|607.2|607.1|606.5|43
1658114400000|2022-07-18 03:20:00|607.3|606.7|608.3|607.7|608.3|607.7|607.3|606.7|21
1658114700000|2022-07-18 03:25:00|608|607.4|608.2|607.6|608.6|608|608|607.4|30
1658115000000|2022-07-18 03:30:00|608.1|607.5|607.7|607.1|608.1|607.5|607.7|607.1|4
1658115300000|2022-07-18 03:35:00|607.8|607.2|607.8|607.2|608|607.4|607.8|607.2|5
1658115600000|2022-07-18 03:40:00|||||||||3
1658115900000|2022-07-18 03:45:00|607.9|607.3|608.1|607.5|608.2|607.6|607.9|607.3|5
1658116200000|2022-07-18 03:50:00|608.2|607.6|607.8|607.2|608.2|607.6|607.8|607.2|5
1658116500000|2022-07-18 03:55:00|||||||||1
1658116800000|2022-07-18 04:00:00|608.1|607.5|608.1|607.5|608.1|607.5|608.1|607.5|6
1658117100000|2022-07-18 04:05:00|608|607.4|607.9|607.3|608.1|607.5|607.9|607.3|9
1658117400000|2022-07-18 04:10:00|607.8|607.2|607.8|607.2|607.8|607.2|607.8|607.2|2
1658117700000|2022-07-18 04:15:00|||||||||9
1658118000000|2022-07-18 04:20:00|608|607.4|607.8|607.2|608.1|607.5|607.8|607.2|4
1658118300000|2022-07-18 04:25:00|||||||||2
1658118600000|2022-07-18 04:30:00|607.6|607|607.5|606.9|607.6|607|607.5|606.9|5
1658118900000|2022-07-18 04:35:00|607.3|606.7|607.9|607.3|607.9|607.3|607.3|606.7|12
1658119200000|2022-07-18 04:40:00|607.8|607.2|607.8|607.2|607.9|607.3|607.7|607.1|2
1658119500000|2022-07-18 04:45:00|607.9|607.3|607.9|607.3|607.9|607.3|607.8|607.2|3
1658119800000|2022-07-18 04:50:00|607.8|607.2|607.9|607.3|608|607.4|607.8|607.2|1
1658120100000|2022-07-18 04:55:00|607.8|607.2|607.9|607.3|608|607.4|607.8|607.2|0
1658120400000|2022-07-18 05:00:00|608.3|607.7|608.2|607.6|608.3|607.7|608.1|607.5|5
1658120700000|2022-07-18 05:05:00|608.1|607.5|608|607.4|608.2|607.6|608|607.4|4
1658121000000|2022-07-18 05:10:00|607.9|607.3|608|607.4|608.3|607.7|607.9|607.3|0
1658121300000|2022-07-18 05:15:00|608.1|607.5|608.1|607.5|608.2|607.6|608|607.4|4
1658121600000|2022-07-18 05:20:00|608|607.4|608.2|607.6|608.2|607.6|608|607.4|5
1658121900000|2022-07-18 05:25:00|608.3|607.7|608.6|608|608.6|608|608.3|607.7|2
1658122200000|2022-07-18 05:30:00|608.8|608.2|608.8|608.2|609.3|608.7|608.6|608|20
1658122500000|2022-07-18 05:35:00|608.9|608.3|609.3|608.7|609.5|608.9|608.8|608.2|19
1658122800000|2022-07-18 05:40:00|609.4|608.8|609.2|608.6|609.4|608.8|608.8|608.2|5
1658123100000|2022-07-18 05:45:00|609|608.4|609.3|608.7|609.3|608.7|608.6|608|25
1658123400000|2022-07-18 05:50:00|609.1|608.5|608.7|608.1|609.2|608.6|608.6|608|10
1658123700000|2022-07-18 05:55:00|608.6|608|608.1|607.5|608.6|608|608.1|607.5|6
1658124000000|2022-07-18 06:00:00|608|607.4|607.1|606.5|608|607.4|607.1|606.5|6
1658124300000|2022-07-18 06:05:00|607.3|606.7|607.8|607.2|608.1|607.5|607.3|606.7|9
1658124600000|2022-07-18 06:10:00|607.9|607.3|607.4|606.8|608.2|607.6|607.4|606.8|0
1658124900000|2022-07-18 06:15:00|607.5|606.9|608.1|607.5|608.1|607.5|607.5|606.9|0
1658125200000|2022-07-18 06:20:00|608.2|607.6|608.2|607.6|608.3|607.7|607.9|607.3|10
1658125500000|2022-07-18 06:25:00|608.1|607.5|608.5|607.9|608.5|607.9|607.9|607.3|2
1658125800000|2022-07-18 06:30:00|608.6|608|608.3|607.7|608.6|608|608.1|607.5|3
1658126100000|2022-07-18 06:35:00|608.4|607.8|608.8|608.2|608.9|608.3|608.4|607.8|2
1658126400000|2022-07-18 06:40:00|608.9|608.3|609.1|608.5|609.2|608.6|608.9|608.3|4
1658126700000|2022-07-18 06:45:00|609|608.4|609.1|608.5|609.2|608.6|608.7|608.1|19
1658127000000|2022-07-18 06:50:00|609.2|608.6|609.1|608.5|609.2|608.6|609.1|608.5|7
1658127300000|2022-07-18 06:55:00|609.2|608.6|609.7|609.1|609.9|609.3|609.1|608.5|178
1658127600000|2022-07-18 07:00:00|609.6|609|609.8|609.2|609.9|609.3|609.3|608.7|7
1658127900000|2022-07-18 07:05:00|610.1|609.5|611.8|611.2|612.1|611.5|609.9|609.3|134
1658128200000|2022-07-18 07:10:00|611.9|611.3|611.7|611.1|612.1|611.5|611|610.4|36
1658128500000|2022-07-18 07:15:00|611.6|611|611.2|610.6|611.9|611.3|611|610.4|63
1658128800000|2022-07-18 07:20:00|611.1|610.5|612.1|611.5|612.1|611.5|611.1|610.5|46
1658129100000|2022-07-18 07:25:00|612|611.4|612.1|611.5|612.1|611.5|611.8|611.2|19
1658129400000|2022-07-18 07:30:00|611.9|611.3|613.5|612.9|613.8|613.2|611.8|611.2|62
1658129700000|2022-07-18 07:35:00|613.6|613|615.6|615|615.9|615.3|613.3|612.7|310
1658130000000|2022-07-18 07:40:00|615.7|615.1|615.1|614.5|616|615.4|614.6|614|186
1658130300000|2022-07-18 07:45:00|614.9|614.3|615.2|614.6|615.3|614.7|614.6|614|79
1658130600000|2022-07-18 07:50:00|615.4|614.8|615.2|614.6|615.4|614.8|615.2|614.6|63
1658130900000|2022-07-18 07:55:00|614.9|614.3|615.2|614.6|615.2|614.6|614.8|614.2|15
1658131200000|2022-07-18 08:00:00|615|614.4|614|613.4|615.2|614.6|614|613.4|27
1658131500000|2022-07-18 08:05:00|613.8|613.2|614.4|613.8|614.7|614.1|613.8|613.2|15
1658131800000|2022-07-18 08:10:00|614.3|613.7|613.5|612.9|614.4|613.8|613.5|612.9|62
1658132100000|2022-07-18 08:15:00|613.4|612.8|613.5|612.9|613.8|613.2|613.3|612.7|53
1658132400000|2022-07-18 08:20:00|613.6|613|614.5|613.9|614.6|614|613.6|613|8
1658132700000|2022-07-18 08:25:00|614.6|614|614.9|614.3|615.1|614.5|614.5|613.9|40
1658133000000|2022-07-18 08:30:00|614.8|614.2|615.3|614.7|615.4|614.8|614.8|614.2|11
1658133300000|2022-07-18 08:35:00|615.4|614.8|615.3|614.7|615.5|614.9|615.2|614.6|20
1658133600000|2022-07-18 08:40:00|615.5|614.9|615.5|614.9|616|615.4|615.3|614.7|32
1658133900000|2022-07-18 08:45:00|615.6|615|614.7|614.1|615.7|615.1|614.4|613.8|75
1658134200000|2022-07-18 08:50:00|614.6|614|614.4|613.8|614.7|614.1|613.9|613.3|95
1658134500000|2022-07-18 08:55:00|614.5|613.9|613.9|613.3|615|614.4|613.9|613.3|13
1658134800000|2022-07-18 09:00:00|613.6|613|613.6|613|614.3|613.7|613.5|612.9|11
1658135100000|2022-07-18 09:05:00|613.5|612.9|612.8|612.2|613.8|613.2|612.7|612.1|37
1658135400000|2022-07-18 09:10:00|612.7|612.1|613.4|612.8|613.5|612.9|612.7|612.1|18
1658135700000|2022-07-18 09:15:00|613.8|613.2|613.9|613.3|614.2|613.6|613.7|613.1|5
1658136000000|2022-07-18 09:20:00|614.2|613.6|614.3|613.7|614.7|614.1|614|613.4|14
1658136300000|2022-07-18 09:25:00|614.4|613.8|613.5|612.9|614.4|613.8|613|612.4|23
1658136600000|2022-07-18 09:30:00|613.6|613|613.4|612.8|613.7|613.1|612.9|612.3|11
1658136900000|2022-07-18 09:35:00|613.6|613|613.4|612.8|613.6|613|613.2|612.6|9
1658137200000|2022-07-18 09:40:00|613.6|613|613.4|612.8|614.1|613.5|613.4|612.8|17
1658137500000|2022-07-18 09:45:00|613.3|612.7|612|611.4|613.3|612.7|611.9|611.3|70
1658137800000|2022-07-18 09:50:00|612.1|611.5|612.2|611.6|612.7|612.1|612.1|611.5|38
1658138100000|2022-07-18 09:55:00|612.4|611.8|612.4|611.8|612.7|612.1|612.3|611.7|13
1658138400000|2022-07-18 10:00:00|612.5|611.9|612.7|612.1|612.8|612.2|612.4|611.8|16
1658138700000|2022-07-18 10:05:00|612.5|611.9|612.7|612.1|613|612.4|612.5|611.9|11
1658139000000|2022-07-18 10:10:00|612.5|611.9|611.9|611.3|612.6|612|611.9|611.3|8
1658139300000|2022-07-18 10:15:00|611.7|611.1|612.1|611.5|612.2|611.6|611.5|610.9|25
1658139600000|2022-07-18 10:20:00|612|611.4|611.7|611.1|612.3|611.7|611.6|611|49
1658139900000|2022-07-18 10:25:00|611.8|611.2|611.6|611|611.9|611.3|611.6|611|6
1658140200000|2022-07-18 10:30:00|611.7|611.1|612.1|611.5|612.1|611.5|611.6|611|0
1658140500000|2022-07-18 10:35:00|612|611.4|611.3|610.7|612.1|611.5|611.3|610.7|6
1658140800000|2022-07-18 10:40:00|611.4|610.8|610.6|610|611.7|611.1|610.5|609.9|14
1658141100000|2022-07-18 10:45:00|610.8|610.2|610.5|609.9|610.9|610.3|610.4|609.8|35
1658141400000|2022-07-18 10:50:00|610.7|610.1|611|610.4|611|610.4|610.6|610|8
1658141700000|2022-07-18 10:55:00|610.9|610.3|611.3|610.7|611.4|610.8|610.9|610.3|4
1658142000000|2022-07-18 11:00:00|611.4|610.8|610.5|609.9|611.5|610.9|610.3|609.7|51
1658142300000|2022-07-18 11:05:00|610.4|609.8|611.3|610.7|611.5|610.9|610.4|609.8|54
1658142600000|2022-07-18 11:10:00|611.2|610.6|610.9|610.3|611.3|610.7|610.7|610.1|14
1658142900000|2022-07-18 11:15:00|610.8|610.2|610.5|609.9|610.9|610.3|610.5|609.9|12
1658143200000|2022-07-18 11:20:00|610.4|609.8|610.8|610.2|610.9|610.3|610.3|609.7|28
1658143500000|2022-07-18 11:25:00|611|610.4|610.8|610.2|611.2|610.6|610.8|610.2|4
1658143800000|2022-07-18 11:30:00|610.9|610.3|610.7|610.1|610.9|610.3|610.6|610|14
1658144100000|2022-07-18 11:35:00|610.6|610|611.9|611.3|611.9|611.3|610.4|609.8|42
1658144400000|2022-07-18 11:40:00|611.8|611.2|612.2|611.6|612.5|611.9|611.7|611.1|28
1658144700000|2022-07-18 11:45:00|612.3|611.7|612.6|612|613|612.4|612.3|611.7|123
1658145000000|2022-07-18 11:50:00|612.7|612.1|612.8|612.2|613.3|612.7|612.4|611.8|116
1658145300000|2022-07-18 11:55:00|612.9|612.3|614|613.4|614.4|613.8|612.9|612.3|90
1658145600000|2022-07-18 12:00:00|614.1|613.5|614.7|614.1|615.3|614.7|613.8|613.2|149
1658145900000|2022-07-18 12:05:00|614.6|614|615.3|614.7|615.3|614.7|614.6|614|205
1658146200000|2022-07-18 12:10:00|615.2|614.6|615.5|614.9|615.9|615.3|615.2|614.6|40
1658146500000|2022-07-18 12:15:00|615.6|615|614|613.4|615.7|615.1|613.8|613.2|49
1658146800000|2022-07-18 12:20:00|614.1|613.5|613.7|613.1|614.1|613.5|613.4|612.8|115
1658147100000|2022-07-18 12:25:00|613.8|613.2|613.9|613.3|614.5|613.9|613.3|612.7|94
1658147400000|2022-07-18 12:30:00|613.8|613.2|614.6|614|615.1|614.5|613.8|613.2|72
1658147700000|2022-07-18 12:35:00|614.5|613.9|614.3|613.7|614.8|614.2|614.2|613.6|112
1658148000000|2022-07-18 12:40:00|614.4|613.8|614.4|613.8|614.8|614.2|613.8|613.2|106
1658151000000|2022-07-18 13:30:00|616|615.4|619.8|619.2|621|620.4|613.2|612.6|2774
1658151300000|2022-07-18 13:35:00|620.1|619.5|618.2|617.6|620.7|620.1|617.6|617|833
1658151600000|2022-07-18 13:40:00|618.1|617.5|620.4|619.8|620.8|620.2|618|617.4|597
1658151900000|2022-07-18 13:45:00|620.2|619.6|623.5|622.9|623.8|623.2|620.2|619.6|1300
1658152200000|2022-07-18 13:50:00|623.4|622.8|621.7|621.1|623.8|623.2|620.8|620.2|786
1658152500000|2022-07-18 13:55:00|621.6|621|620.2|619.6|621.7|621.1|620.2|619.6|566
1658152800000|2022-07-18 14:00:00|620.3|619.7|620.7|620.1|620.8|620.2|619.7|619.1|671
1658153100000|2022-07-18 14:05:00|620.5|619.9|619.5|618.9|621.4|620.8|619.4|618.8|728
1658153400000|2022-07-18 14:10:00|619.6|619|617.2|616.6|619.6|619|616.8|616.2|1166
1658153700000|2022-07-18 14:15:00|617.3|616.7|615.3|614.7|617.7|617.1|614.7|614.1|846
1658154000000|2022-07-18 14:20:00|615.2|614.6|615|614.4|615.6|615|614.5|613.9|649
1658154300000|2022-07-18 14:25:00|614.9|614.3|613.2|612.6|615.4|614.8|613.2|612.6|514
1658154600000|2022-07-18 14:30:00|613.3|612.7|612.7|612.1|613.8|613.2|611.7|611.1|621
1658154900000|2022-07-18 14:35:00|612.6|612|613.8|613.2|613.8|613.2|612.6|612|609
1658155200000|2022-07-18 14:40:00|613.6|613|613.6|613|614.2|613.6|612.7|612.1|518
1658155500000|2022-07-18 14:45:00|613.5|612.9|611.7|611.1|613.7|613.1|611.6|611|422
1658155800000|2022-07-18 14:50:00|611.6|611|611.7|611.1|612.8|612.2|611.3|610.7|310
1658156100000|2022-07-18 14:55:00|611.6|611|614.4|613.8|614.7|614.1|611.5|610.9|635
1658156400000|2022-07-18 15:00:00|614.3|613.7|614|613.4|614.7|614.1|613.5|612.9|629
1658156700000|2022-07-18 15:05:00|614.1|613.5|612.7|612.1|614.4|613.8|612.3|611.7|259
1658157000000|2022-07-18 15:10:00|612.5|611.9|613.8|613.2|614.5|613.9|612.4|611.8|526
1658157300000|2022-07-18 15:15:00|614|613.4|613.9|613.3|614.2|613.6|613.4|612.8|200
1658157600000|2022-07-18 15:20:00|613.7|613.1|614.4|613.8|614.7|614.1|613.7|613.1|193
1658157900000|2022-07-18 15:25:00|614.5|613.9|616|615.4|616.2|615.6|614.4|613.8|525
1658158200000|2022-07-18 15:30:00|616.1|615.5|615.5|614.9|616.5|615.9|615.5|614.9|251
1658158500000|2022-07-18 15:35:00|615.2|614.6|615|614.4|615.4|614.8|614.7|614.1|414
1658158800000|2022-07-18 15:40:00|615.2|614.6|614.6|614|615.7|615.1|614.4|613.8|183
1658159100000|2022-07-18 15:45:00|614.7|614.1|614.5|613.9|615|614.4|614.2|613.6|174
1658159400000|2022-07-18 15:50:00|614.4|613.8|614.5|613.9|615|614.4|614.4|613.8|149
1658159700000|2022-07-18 15:55:00|614.7|614.1|616.2|615.6|616.2|615.6|614.7|614.1|197
1658160000000|2022-07-18 16:00:00|616.1|615.5|618.1|617.5|619|618.4|616|615.4|629
1658160300000|2022-07-18 16:05:00|618.2|617.6|619.1|618.5|619.2|618.6|617.7|617.1|296
1658160600000|2022-07-18 16:10:00|619|618.4|618|617.4|619.2|618.6|617.7|617.1|231
1658160900000|2022-07-18 16:15:00|617.7|617.1|617.3|616.7|618.7|618.1|617.3|616.7|1290
1658161200000|2022-07-18 16:20:00|617.6|617|617.2|616.6|617.6|617|616.9|616.3|287
1658161500000|2022-07-18 16:25:00|617.3|616.7|616.6|616|617.6|617|616.3|615.7|293
1658161800000|2022-07-18 16:30:00|616.7|616.1|617|616.4|617.6|617|616.6|616|284
1658162100000|2022-07-18 16:35:00|617.1|616.5|616.7|616.1|617.5|616.9|616.2|615.6|330
1658162400000|2022-07-18 16:40:00|616.8|616.2|615.9|615.3|617.2|616.6|615.9|615.3|237
1658162700000|2022-07-18 16:45:00|615.8|615.2|615.2|614.6|616.5|615.9|614.2|613.6|1504
1658163000000|2022-07-18 16:50:00|615.1|614.5|615.1|614.5|615.4|614.8|614.3|613.7|388
1658163300000|2022-07-18 16:55:00|614.6|614|614.1|613.5|615.1|614.5|614.1|613.5|243
1658163600000|2022-07-18 17:00:00|614.2|613.6|614.6|614|614.9|614.3|613.7|613.1|230
1658163900000|2022-07-18 17:05:00|614.7|614.1|614.6|614|615.2|614.6|614.4|613.8|470
1658164200000|2022-07-18 17:10:00|614.7|614.1|614.6|614|614.8|614.2|614.1|613.5|243
1658164500000|2022-07-18 17:15:00|614.7|614.1|615.5|614.9|615.6|615|614.6|614|339
1658164800000|2022-07-18 17:20:00|615.6|615|616|615.4|616.6|616|615.4|614.8|636
1658165100000|2022-07-18 17:25:00|615.9|615.3|615.8|615.2|616.2|615.6|615.7|615.1|343
1658165400000|2022-07-18 17:30:00|615.7|615.1|614.4|613.8|615.7|615.1|613.6|613|779
1658165700000|2022-07-18 17:35:00|614.2|613.6|614.4|613.8|615.1|614.5|614.2|613.6|508
1658166000000|2022-07-18 17:40:00|614.2|613.6|613.7|613.1|614.5|613.9|613.6|613|265
1658166300000|2022-07-18 17:45:00|613.8|613.2|613.4|612.8|613.9|613.3|613.2|612.6|659
1658166600000|2022-07-18 17:50:00|613.5|612.9|613.5|612.9|613.5|612.9|612.5|611.9|459
1658166900000|2022-07-18 17:55:00|613.4|612.8|613.3|612.7|613.9|613.3|612.9|612.3|653
1658167200000|2022-07-18 18:00:00|613.4|612.8|612.4|611.8|613.4|612.8|611.9|611.3|2578
1658167500000|2022-07-18 18:05:00|612.3|611.7|612.4|611.8|612.7|612.1|612.1|611.5|1158
1658167800000|2022-07-18 18:10:00|612.3|611.7|611.9|611.3|612.5|611.9|611.5|610.9|1899
1658168100000|2022-07-18 18:15:00|612.2|611.6|611|610.4|612.2|611.6|610.7|610.1|1005
1658188800000|2022-07-19 00:00:00|609|608.4|608.5|607.9|609.8|609.2|607.5|606.9|403
1658189100000|2022-07-19 00:05:00|608.4|607.8|610.4|609.8|610.4|609.8|608|607.4|218
1658189400000|2022-07-19 00:10:00|610.3|609.7|609.5|608.9|610.5|609.9|609.3|608.7|74
1658189700000|2022-07-19 00:15:00|609.6|609|609.7|609.1|610|609.4|609.5|608.9|49
1658190000000|2022-07-19 00:20:00|609.8|609.2|609.1|608.5|609.8|609.2|608.5|607.9|50
1658190300000|2022-07-19 00:25:00|609|608.4|609.1|608.5|609.1|608.5|609|608.4|24
1658190600000|2022-07-19 00:30:00|609|608.4|608.6|608|609.2|608.6|608.5|607.9|35
1658190900000|2022-07-19 00:35:00|608.7|608.1|608|607.4|608.8|608.2|608|607.4|20
1658191200000|2022-07-19 00:40:00|608.1|607.5|607.4|606.8|608.3|607.7|607.4|606.8|38
1658191500000|2022-07-19 00:45:00|607.5|606.9|607.8|607.2|607.8|607.2|607.3|606.7|32
1658191800000|2022-07-19 00:50:00|607.7|607.1|607.5|606.9|607.7|607.1|607.2|606.6|51
1658192100000|2022-07-19 00:55:00|607.8|607.2|607.8|607.2|607.8|607.2|607.3|606.7|49
1658192400000|2022-07-19 01:00:00|607.5|606.9|607.3|606.7|607.7|607.1|607|606.4|49
1658192700000|2022-07-19 01:05:00|607|606.4|607|606.4|607|606.4|606.6|606|47
1658193000000|2022-07-19 01:10:00|607.2|606.6|607.3|606.7|607.5|606.9|607|606.4|42
1658193300000|2022-07-19 01:15:00|607.2|606.6|607.3|606.7|607.5|606.9|607|606.4|15
1658193600000|2022-07-19 01:20:00|607.1|606.5|607.2|606.6|607.3|606.7|607|606.4|14
1658193900000|2022-07-19 01:25:00|607.1|606.5|606.6|606|607.1|606.5|606.5|605.9|45
1658194200000|2022-07-19 01:30:00|606.7|606.1|606.7|606.1|606.9|606.3|606.5|605.9|28
1658194500000|2022-07-19 01:35:00|606.5|605.9|606.2|605.6|606.5|605.9|605.8|605.2|47
1658194800000|2022-07-19 01:40:00|606|605.4|606.4|605.8|606.4|605.8|606|605.4|9
1658195100000|2022-07-19 01:45:00|606.3|605.7|606.9|606.3|606.9|606.3|606|605.4|22
1658195400000|2022-07-19 01:50:00|607|606.4|606.9|606.3|607|606.4|606.5|605.9|30
1658195700000|2022-07-19 01:55:00|606.8|606.2|606.2|605.6|606.8|606.2|605.9|605.3|7
1658196000000|2022-07-19 02:00:00|606.4|605.8|606.9|606.3|607.1|606.5|605.9|605.3|122
1658196300000|2022-07-19 02:05:00|606.8|606.2|607.1|606.5|607.2|606.6|606.7|606.1|8
1658196600000|2022-07-19 02:10:00|607.2|606.6|607.2|606.6|607.4|606.8|606.9|606.3|9
1658196900000|2022-07-19 02:15:00|607.1|606.5|606.9|606.3|607.2|606.6|606.9|606.3|2
1658197200000|2022-07-19 02:20:00|606.8|606.2|606.9|606.3|606.9|606.3|606.8|606.2|0
1658197500000|2022-07-19 02:25:00|607.1|606.5|606.7|606.1|607.2|606.6|606.5|605.9|9
1658197800000|2022-07-19 02:30:00|606.6|606|606.6|606|606.7|606.1|606.3|605.7|14
1658198100000|2022-07-19 02:35:00|606.5|605.9|606.6|606|606.6|606|606.4|605.8|10
1658198400000|2022-07-19 02:40:00|606.7|606.1|606.4|605.8|606.7|606.1|606.4|605.8|15
1658198700000|2022-07-19 02:45:00|606.5|605.9|606.4|605.8|606.8|606.2|606.4|605.8|31
1658199000000|2022-07-19 02:50:00|606.3|605.7|605.9|605.3|606.3|605.7|605.9|605.3|13
1658199300000|2022-07-19 02:55:00|606|605.4|606|605.4|606.1|605.5|605.8|605.2|1
1658199600000|2022-07-19 03:00:00|605.9|605.3|606|605.4|606.1|605.5|605.6|605|4
1658199900000|2022-07-19 03:05:00|606.1|605.5|606.4|605.8|606.5|605.9|606.1|605.5|1
1658200200000|2022-07-19 03:10:00|606.2|605.6|606.4|605.8|606.4|605.8|605.9|605.3|11
1658200500000|2022-07-19 03:15:00|606.2|605.6|606.4|605.8|606.4|605.8|606.1|605.5|3
1658200800000|2022-07-19 03:20:00|606.3|605.7|606.6|606|606.6|606|606.3|605.7|8
1658201100000|2022-07-19 03:25:00|606.5|605.9|606.6|606|606.7|606.1|606.5|605.9|2
1658201400000|2022-07-19 03:30:00|606.5|605.9|606.6|606|606.7|606.1|606.5|605.9|4
1658201700000|2022-07-19 03:35:00|606.5|605.9|606.6|606|606.6|606|606.5|605.9|3
1658202000000|2022-07-19 03:40:00|606.5|605.9|605.4|604.8|606.6|606|605.4|604.8|28
1658202300000|2022-07-19 03:45:00|605.6|605|605.7|605.1|605.7|605.1|605.4|604.8|7
1658202600000|2022-07-19 03:50:00|605.5|604.9|605.4|604.8|605.5|604.9|605.3|604.7|38
1658202900000|2022-07-19 03:55:00|605.5|604.9|605.2|604.6|605.5|604.9|605.2|604.6|3
1658203200000|2022-07-19 04:00:00|605.4|604.8|605.5|604.9|605.5|604.9|605.2|604.6|13
1658203500000|2022-07-19 04:05:00|605.4|604.8|605.4|604.8|605.4|604.8|605.4|604.8|7
1658203800000|2022-07-19 04:10:00|605.5|604.9|605.3|604.7|605.5|604.9|605.3|604.7|7
1658204100000|2022-07-19 04:15:00|605.5|604.9|605.5|604.9|605.5|604.9|605.5|604.9|7
1658204400000|2022-07-19 04:20:00|605.4|604.8|605.4|604.8|605.5|604.9|605.4|604.8|0
1658204700000|2022-07-19 04:25:00|||||||||5
1658205000000|2022-07-19 04:30:00|605.5|604.9|606.2|605.6|606.2|605.6|605.5|604.9|54
1658205300000|2022-07-19 04:35:00|606.1|605.5|606|605.4|606.2|605.6|605.9|605.3|1
1658205600000|2022-07-19 04:40:00|605.9|605.3|606|605.4|606|605.4|605.7|605.1|10
1658205900000|2022-07-19 04:45:00|606.1|605.5|606.5|605.9|606.6|606|606.1|605.5|10
1658206200000|2022-07-19 04:50:00|606.6|606|606.3|605.7|606.6|606|606.2|605.6|7
1658206500000|2022-07-19 04:55:00|606.2|605.6|606.3|605.7|606.3|605.7|606.2|605.6|1
1658206800000|2022-07-19 05:00:00|606.4|605.8|606.4|605.8|606.5|605.9|606.3|605.7|0
1658207100000|2022-07-19 05:05:00|606.3|605.7|606.7|606.1|606.7|606.1|606.3|605.7|3
1658207400000|2022-07-19 05:10:00|606.8|606.2|606.2|605.6|606.9|606.3|606.2|605.6|10
1658207700000|2022-07-19 05:15:00|||||||||1
1658208000000|2022-07-19 05:20:00|606.4|605.8|606.5|605.9|606.6|606|606.2|605.6|1
1658208300000|2022-07-19 05:25:00|606.4|605.8|606.1|605.5|606.4|605.8|606|605.4|1
1658208600000|2022-07-19 05:30:00|606|605.4|606.7|606.1|607|606.4|606|605.4|7
1658208900000|2022-07-19 05:35:00|606.8|606.2|606.4|605.8|606.9|606.3|606.2|605.6|4
1658209200000|2022-07-19 05:40:00|606.2|605.6|606.4|605.8|606.5|605.9|606.2|605.6|2
1658209500000|2022-07-19 05:45:00|606.3|605.7|605.9|605.3|606.3|605.7|605.9|605.3|10
1658209800000|2022-07-19 05:50:00|606.1|605.5|606.2|605.6|606.2|605.6|605.9|605.3|8
1658210100000|2022-07-19 05:55:00|605.9|605.3|605.7|605.1|605.9|605.3|605.4|604.8|17
1658210400000|2022-07-19 06:00:00|605.6|605|604.9|604.3|605.7|605.1|604.9|604.3|22
1658210700000|2022-07-19 06:05:00|604.7|604.1|605.2|604.6|605.3|604.7|604.7|604.1|27
1658211000000|2022-07-19 06:10:00|605.4|604.8|606.1|605.5|606.3|605.7|605.4|604.8|76
1658211300000|2022-07-19 06:15:00|606.2|605.6|606.1|605.5|606.4|605.8|605.9|605.3|10
1658211600000|2022-07-19 06:20:00|606|605.4|605.9|605.3|606|605.4|605.6|605|2
1658211900000|2022-07-19 06:25:00|605.8|605.2|606.4|605.8|606.6|606|605.8|605.2|20
1658212200000|2022-07-19 06:30:00|606.5|605.9|606.3|605.7|606.8|606.2|606.1|605.5|10
1658212500000|2022-07-19 06:35:00|606.2|605.6|605.3|604.7|606.2|605.6|605.2|604.6|13
1658212800000|2022-07-19 06:40:00|605.4|604.8|606.1|605.5|606.2|605.6|605.3|604.7|4
1658213100000|2022-07-19 06:45:00|605.8|605.2|606.6|606|606.8|606.2|605.8|605.2|9
1658213400000|2022-07-19 06:50:00|606.5|605.9|606.3|605.7|606.6|606|606|605.4|11
1658213700000|2022-07-19 06:55:00|606|605.4|605|604.4|606|605.4|604.2|603.6|138
1658214000000|2022-07-19 07:00:00|604.9|604.3|604.5|603.9|605.2|604.6|603.7|603.1|95
1658214300000|2022-07-19 07:05:00|604.7|604.1|604.4|603.8|604.8|604.2|604.3|603.7|27
1658214600000|2022-07-19 07:10:00|604.3|603.7|603.4|602.8|604.4|603.8|603.2|602.6|56
1658214900000|2022-07-19 07:15:00|603.3|602.7|603.6|603|603.9|603.3|603.3|602.7|57
1658215200000|2022-07-19 07:20:00|603.8|603.2|604.7|604.1|604.9|604.3|603.7|603.1|17
1658215500000|2022-07-19 07:25:00|604.6|604|604.5|603.9|605.1|604.5|604.3|603.7|21
1658215800000|2022-07-19 07:30:00|604.3|603.7|604.3|603.7|604.5|603.9|604.2|603.6|14
1658216100000|2022-07-19 07:35:00|604.5|603.9|605.4|604.8|605.6|605|604.4|603.8|26
1658216400000|2022-07-19 07:40:00|605.3|604.7|604.3|603.7|605.3|604.7|604.2|603.6|34
1658216700000|2022-07-19 07:45:00|604.2|603.6|604.3|603.7|604.3|603.7|604.1|603.5|8
1658217000000|2022-07-19 07:50:00|||||||||12
1658217300000|2022-07-19 07:55:00|604.1|603.5|604.3|603.7|604.3|603.7|604.1|603.5|37
1658217600000|2022-07-19 08:00:00|604.2|603.6|605.2|604.6|605.5|604.9|604.2|603.6|47
1658217900000|2022-07-19 08:05:00|605.3|604.7|604.8|604.2|605.4|604.8|604.8|604.2|8
1658218200000|2022-07-19 08:10:00|604.5|603.9|604.5|603.9|604.8|604.2|604.5|603.9|39
1658218500000|2022-07-19 08:15:00|604.6|604|604.4|603.8|604.7|604.1|604.2|603.6|9
1658218800000|2022-07-19 08:20:00|604.2|603.6|604.6|604|604.6|604|603.7|603.1|26
1658219100000|2022-07-19 08:25:00|604.7|604.1|604.3|603.7|604.8|604.2|604.2|603.6|17
1658219400000|2022-07-19 08:30:00|604.2|603.6|603.4|602.8|604.2|603.6|603.4|602.8|5
1658219700000|2022-07-19 08:35:00|603.7|603.1|603.9|603.3|604|603.4|603.7|603.1|20
1658220000000|2022-07-19 08:40:00|604|603.4|603.4|602.8|604|603.4|603.1|602.5|65
1658220300000|2022-07-19 08:45:00|603.3|602.7|602|601.4|603.4|602.8|601.4|600.8|255
1658220600000|2022-07-19 08:50:00|601.7|601.1|600.9|600.3|601.9|601.3|600.4|599.8|114
1658220900000|2022-07-19 08:55:00|600.7|600.1|600.3|599.7|600.9|600.3|599.8|599.2|143
1658221200000|2022-07-19 09:00:00|600.4|599.8|599.3|598.7|600.8|600.2|599.3|598.7|32
1658221500000|2022-07-19 09:05:00|599.1|598.5|600|599.4|600|599.4|598.8|598.2|42
1658221800000|2022-07-19 09:10:00|599.9|599.3|598.8|598.2|600.1|599.5|598.4|597.8|94
1658222100000|2022-07-19 09:15:00|599|598.4|599.7|599.1|599.8|599.2|598.9|598.3|45
1658222400000|2022-07-19 09:20:00|599.8|599.2|599.3|598.7|599.8|599.2|598.9|598.3|16
1658222700000|2022-07-19 09:25:00|599.2|598.6|599.5|598.9|599.8|599.2|598.8|598.2|20
1658223000000|2022-07-19 09:30:00|599.4|598.8|599.2|598.6|599.8|599.2|599.1|598.5|47
1658223300000|2022-07-19 09:35:00|599.1|598.5|599.4|598.8|599.6|599|598.7|598.1|78
1658223600000|2022-07-19 09:40:00|599.3|598.7|600.1|599.5|600.1|599.5|599.3|598.7|47
1658223900000|2022-07-19 09:45:00|600|599.4|599.6|599|600.1|599.5|599.5|598.9|16
1658224200000|2022-07-19 09:50:00|599.7|599.1|599.3|598.7|599.8|599.2|599.2|598.6|12
1658224500000|2022-07-19 09:55:00|599.2|598.6|599|598.4|599.6|599|598.9|598.3|17
1658224800000|2022-07-19 10:00:00|599.3|598.7|599.6|599|600.2|599.6|599.3|598.7|113
1658225100000|2022-07-19 10:05:00|599.7|599.1|600.3|599.7|600.9|600.3|599.7|599.1|125
1658225400000|2022-07-19 10:10:00|600.4|599.8|600.1|599.5|600.4|599.8|600.1|599.5|34
1658225700000|2022-07-19 10:15:00|600|599.4|599.7|599.1|600.3|599.7|599.4|598.8|29
1658226000000|2022-07-19 10:20:00|599.6|599|599.8|599.2|600|599.4|599.4|598.8|13
1658226300000|2022-07-19 10:25:00|599.9|599.3|600|599.4|600.1|599.5|599.8|599.2|10
1658226600000|2022-07-19 10:30:00|599.9|599.3|598.9|598.3|600|599.4|598.8|598.2|87
1658226900000|2022-07-19 10:35:00|599|598.4|598.9|598.3|599.2|598.6|598.8|598.2|4
1658227200000|2022-07-19 10:40:00|598.7|598.1|595.8|595.2|598.9|598.3|595.7|595.1|253
1658227500000|2022-07-19 10:45:00|595.6|595|594.3|593.7|595.6|595|593.4|592.8|382
1658227800000|2022-07-19 10:50:00|594.4|593.8|594.7|594.1|594.8|594.2|593.6|593|220
1658228100000|2022-07-19 10:55:00|594.6|594|594.5|593.9|594.6|594|592.8|592.2|198
1658228400000|2022-07-19 11:00:00|594.7|594.1|594|593.4|594.8|594.2|592.4|591.8|261
1658228700000|2022-07-19 11:05:00|594.1|593.5|595.2|594.6|595.6|595|594|593.4|215
1658229000000|2022-07-19 11:10:00|595.1|594.5|595.2|594.6|595.7|595.1|594.6|594|144
1658229300000|2022-07-19 11:15:00|595.1|594.5|595|594.4|595.2|594.6|594.5|593.9|74
1658229600000|2022-07-19 11:20:00|594.9|594.3|595.9|595.3|596.2|595.6|594.7|594.1|64
1658229900000|2022-07-19 11:25:00|596|595.4|594.7|594.1|596|595.4|594.4|593.8|273
1658230200000|2022-07-19 11:30:00|594.8|594.2|594.6|594|595.5|594.9|594.5|593.9|62
1658230500000|2022-07-19 11:35:00|594.7|594.1|595.8|595.2|596.1|595.5|594.5|593.9|112
1658230800000|2022-07-19 11:40:00|595.9|595.3|596.9|596.3|596.9|596.3|595.4|594.8|130
1658231100000|2022-07-19 11:45:00|596.7|596.1|596.2|595.6|596.9|596.3|596.2|595.6|72
1658231400000|2022-07-19 11:50:00|596.3|595.7|595.9|595.3|596.5|595.9|595.9|595.3|75
1658231700000|2022-07-19 11:55:00|595.7|595.1|595.7|595.1|595.8|595.2|595.4|594.8|35
1658232000000|2022-07-19 12:00:00|595.9|595.3|596.9|596.3|597.2|596.6|595.8|595.2|107
1658232300000|2022-07-19 12:05:00|597|596.4|596.1|595.5|597|596.4|596.1|595.5|39
1658232600000|2022-07-19 12:10:00|596|595.4|596.7|596.1|597.1|596.5|595.8|595.2|152
1658232900000|2022-07-19 12:15:00|596.8|596.2|598|597.4|598.3|597.7|596|595.4|194
1658233200000|2022-07-19 12:20:00|598.1|597.5|597.7|597.1|598.2|597.6|597.3|596.7|95
1658233500000|2022-07-19 12:25:00|597.6|597|597.3|596.7|597.6|597|596.5|595.9|125
1658233800000|2022-07-19 12:30:00|597.2|596.6|596.9|596.3|597.2|596.6|596.5|595.9|76
1658234100000|2022-07-19 12:35:00|596.8|596.2|596.1|595.5|597.2|596.6|596|595.4|117
1658234400000|2022-07-19 12:40:00|596.2|595.6|591.3|590.7|596.4|595.8|590.3|589.7|610
1658237400000|2022-07-19 13:30:00|591.4|590.8|590.4|589.8|591.8|591.2|585.2|584.6|3998
1658237700000|2022-07-19 13:35:00|590.2|589.6|590.5|589.9|591.6|591|588.9|588.3|3118
1658238000000|2022-07-19 13:40:00|590.3|589.7|590.7|590.1|592.7|592.1|589.8|589.2|2515
1658238300000|2022-07-19 13:45:00|591|590.4|590.3|589.7|591.4|590.8|589.1|588.5|1477
1658238600000|2022-07-19 13:50:00|590.6|590|590.1|589.5|591.6|591|589.8|589.2|1473
1658238900000|2022-07-19 13:55:00|589.8|589.2|589.5|588.9|590.2|589.6|588.7|588.1|1078
1658239200000|2022-07-19 14:00:00|589.3|588.7|587.7|587.1|589.6|589|586|585.4|1242
1658239500000|2022-07-19 14:05:00|587.6|587|588|587.4|588.7|588.1|587.1|586.5|1182
1658239800000|2022-07-19 14:10:00|587.9|587.3|589.1|588.5|589.7|589.1|587.9|587.3|1203
1658240100000|2022-07-19 14:15:00|588.9|588.3|591.1|590.5|591.1|590.5|588.7|588.1|1381
1658240400000|2022-07-19 14:20:00|591.2|590.6|590.4|589.8|592.3|591.7|590.4|589.8|1338
1658240700000|2022-07-19 14:25:00|590.6|590|590.5|589.9|592.2|591.6|590.4|589.8|807
1658241000000|2022-07-19 14:30:00|590.7|590.1|590.7|590.1|591.7|591.1|590.3|589.7|523
1658241300000|2022-07-19 14:35:00|590.8|590.2|592.4|591.8|593.2|592.6|590.5|589.9|448
1658241600000|2022-07-19 14:40:00|592.5|591.9|592.2|591.6|593.1|592.5|591.8|591.2|600
1658241900000|2022-07-19 14:45:00|592|591.4|590.9|590.3|592|591.4|590.4|589.8|445
1658242200000|2022-07-19 14:50:00|590.8|590.2|590.7|590.1|592.3|591.7|590.6|590|366
1658242500000|2022-07-19 14:55:00|590.6|590|593.2|592.6|593.2|592.6|590.6|590|348
1658242800000|2022-07-19 15:00:00|593.1|592.5|593.2|592.6|593.6|593|592.4|591.8|591
1658243100000|2022-07-19 15:05:00|593.3|592.7|594.8|594.2|595.3|594.7|593.3|592.7|683
1658243400000|2022-07-19 15:10:00|594.7|594.1|594.8|594.2|595.8|595.2|594.7|594.1|286
1658243700000|2022-07-19 15:15:00|595.1|594.5|596.8|596.2|597|596.4|595|594.4|490
1658244000000|2022-07-19 15:20:00|596.7|596.1|596|595.4|597.5|596.9|595.7|595.1|366
1658244300000|2022-07-19 15:25:00|595.7|595.1|596.1|595.5|596.4|595.8|595.6|595|224
1658244600000|2022-07-19 15:30:00|596.2|595.6|597.6|597|598|597.4|596.2|595.6|1095
1658244900000|2022-07-19 15:35:00|597.4|596.8|597.1|596.5|597.6|597|596.8|596.2|263
1658245200000|2022-07-19 15:40:00|597|596.4|597.2|596.6|598.5|597.9|596.9|596.3|449
1658245500000|2022-07-19 15:45:00|597|596.4|596|595.4|597.2|596.6|595.2|594.6|562
1658245800000|2022-07-19 15:50:00|595.9|595.3|596.8|596.2|597.3|596.7|595.8|595.2|276
1658246100000|2022-07-19 15:55:00|596.7|596.1|597|596.4|597.6|597|596.7|596.1|405
1658246400000|2022-07-19 16:00:00|597.1|596.5|597|596.4|597.2|596.6|596|595.4|452
1658246700000|2022-07-19 16:05:00|596.8|596.2|596.3|595.7|597|596.4|596.2|595.6|187
1658247000000|2022-07-19 16:10:00|596.2|595.6|595.7|595.1|597.6|597|595.7|595.1|320
1658247300000|2022-07-19 16:15:00|595.6|595|594.5|593.9|595.7|595.1|594.5|593.9|440
1658247600000|2022-07-19 16:20:00|594.4|593.8|595.7|595.1|596.1|595.5|594.1|593.5|325
1658247900000|2022-07-19 16:25:00|595.8|595.2|597.8|597.2|598.6|598|595.6|595|465
1658248200000|2022-07-19 16:30:00|597.7|597.1|596.4|595.8|598.7|598.1|596.3|595.7|437
1658248500000|2022-07-19 16:35:00|596.6|596|596.8|596.2|597.4|596.8|596.3|595.7|218
1658248800000|2022-07-19 16:40:00|597|596.4|597.6|597|597.8|597.2|597|596.4|171
1658249100000|2022-07-19 16:45:00|597.5|596.9|597.6|597|597.7|597.1|597.2|596.6|147
1658249400000|2022-07-19 16:50:00|597.5|596.9|599.2|598.6|599.8|599.2|597.3|596.7|486
1658249700000|2022-07-19 16:55:00|599.4|598.8|599.6|599|600.2|599.6|599|598.4|370
1658250000000|2022-07-19 17:00:00|599.4|598.8|598.9|598.3|599.4|598.8|598.6|598|220
1658250300000|2022-07-19 17:05:00|599.1|598.5|599.7|599.1|600.8|600.2|598.6|598|474
1658250600000|2022-07-19 17:10:00|599.6|599|599.8|599.2|600.2|599.6|599.6|599|195
1658250900000|2022-07-19 17:15:00|599.7|599.1|600.1|599.5|600.7|600.1|599.6|599|331
1658251200000|2022-07-19 17:20:00|599.9|599.3|599.7|599.1|600.7|600.1|599.7|599.1|324
1658251500000|2022-07-19 17:25:00|599.6|599|598.1|597.5|599.6|599|597.9|597.3|235
1658251800000|2022-07-19 17:30:00|597.9|597.3|599|598.4|599|598.4|597.8|597.2|640
1658252100000|2022-07-19 17:35:00|598.8|598.2|598.5|597.9|599.1|598.5|598.2|597.6|322
1658252400000|2022-07-19 17:40:00|598.6|598|597.8|597.2|598.6|598|597.8|597.2|397
1658252700000|2022-07-19 17:45:00|597.7|597.1|597.3|596.7|597.9|597.3|597|596.4|621
1658253000000|2022-07-19 17:50:00|597.4|596.8|597.6|597|597.7|597.1|596.9|596.3|223
1658253300000|2022-07-19 17:55:00|597.5|596.9|596.9|596.3|597.7|597.1|596.9|596.3|321
1658253600000|2022-07-19 18:00:00|597.2|596.6|596.9|596.3|597.3|596.7|596.7|596.1|356
1658253900000|2022-07-19 18:05:00|597.2|596.6|596.1|595.5|597.3|596.7|595.9|595.3|816
1658254200000|2022-07-19 18:10:00|596.2|595.6|596.5|595.9|597.1|596.5|596.1|595.5|3188
1658254500000|2022-07-19 18:15:00|596.4|595.8|596.5|595.9|597.1|596.5|596.4|595.8|957
1658275200000|2022-07-20 00:00:00|594|593.4|593.7|593.1|595.5|594.9|593.5|592.9|463
1658275500000|2022-07-20 00:05:00|593.6|593|592.2|591.6|593.7|593.1|591.6|591|165
1658275800000|2022-07-20 00:10:00|592|591.4|592.6|592|592.7|592.1|591.7|591.1|255
1658276100000|2022-07-20 00:15:00|592.7|592.1|592.3|591.7|593.1|592.5|592.3|591.7|85
1658276400000|2022-07-20 00:20:00|592.5|591.9|591.7|591.1|592.5|591.9|591.6|591|31
1658276700000|2022-07-20 00:25:00|591.6|591|591.5|590.9|591.6|591|591.2|590.6|26
1658277000000|2022-07-20 00:30:00|591.4|590.8|591.5|590.9|591.8|591.2|591.2|590.6|47
1658277300000|2022-07-20 00:35:00|591.7|591.1|590.7|590.1|591.7|591.1|590.6|590|34
1658277600000|2022-07-20 00:40:00|590.9|590.3|590.8|590.2|591|590.4|590.4|589.8|97
1658277900000|2022-07-20 00:45:00|590.7|590.1|590.9|590.3|591.2|590.6|590.6|590|23
1658278200000|2022-07-20 00:50:00|591.1|590.5|591.8|591.2|591.8|591.2|591|590.4|40
1658278500000|2022-07-20 00:55:00|591.6|591|591.4|590.8|591.6|591|591.3|590.7|29
1658278800000|2022-07-20 01:00:00|591.6|591|591.5|590.9|592|591.4|591.4|590.8|62
1658279100000|2022-07-20 01:05:00|591.6|591|591.8|591.2|591.9|591.3|591.5|590.9|15
1658279400000|2022-07-20 01:10:00|591.9|591.3|591.5|590.9|591.9|591.3|591.3|590.7|96
1658279700000|2022-07-20 01:15:00|591.6|591|591.6|591|591.9|591.3|591.5|590.9|13
1658280000000|2022-07-20 01:20:00|591.5|590.9|591.7|591.1|591.8|591.2|591.4|590.8|8
1658280300000|2022-07-20 01:25:00|591.6|591|591.7|591.1|592|591.4|591.5|590.9|17
1658280600000|2022-07-20 01:30:00|591.5|590.9|591.3|590.7|591.7|591.1|591|590.4|28
1658280900000|2022-07-20 01:35:00|591.1|590.5|591.5|590.9|591.5|590.9|591|590.4|13
1658281200000|2022-07-20 01:40:00|591.4|590.8|591.3|590.7|591.5|590.9|591.3|590.7|17
1658281500000|2022-07-20 01:45:00|591.2|590.6|591.2|590.6|591.4|590.8|591.2|590.6|21
1658281800000|2022-07-20 01:50:00|591.4|590.8|591.4|590.8|591.4|590.8|591.2|590.6|9
1658282100000|2022-07-20 01:55:00|||||||||6
1658282400000|2022-07-20 02:00:00|591.2|590.6|591.4|590.8|591.4|590.8|591.2|590.6|23
1658282700000|2022-07-20 02:05:00|||||||||17
1658283000000|2022-07-20 02:10:00|591.5|590.9|591.9|591.3|592|591.4|591.5|590.9|52
1658283300000|2022-07-20 02:15:00|||||||||8
1658283600000|2022-07-20 02:20:00|591.8|591.2|591.9|591.3|591.9|591.3|591.7|591.1|4
1658283900000|2022-07-20 02:25:00|592|591.4|592.2|591.6|592.2|591.6|592|591.4|1
1658284200000|2022-07-20 02:30:00|592.1|591.5|592.2|591.6|592.3|591.7|591.9|591.3|166
1658284500000|2022-07-20 02:35:00|592.3|591.7|592.7|592.1|592.8|592.2|592.1|591.5|85
1658284800000|2022-07-20 02:40:00|592.6|592|592.8|592.2|592.8|592.2|592.4|591.8|45
1658285100000|2022-07-20 02:45:00|593|592.4|592.7|592.1|593|592.4|592.6|592|36
1658285400000|2022-07-20 02:50:00|592.8|592.2|593|592.4|593|592.4|592.6|592|50
1658285700000|2022-07-20 02:55:00|592.9|592.3|593|592.4|593|592.4|592.7|592.1|9
1658286000000|2022-07-20 03:00:00|592.7|592.1|593|592.4|593.2|592.6|592.7|592.1|13
1658286300000|2022-07-20 03:05:00|592.9|592.3|593|592.4|593.1|592.5|592.8|592.2|27
1658286600000|2022-07-20 03:10:00|593.1|592.5|592.9|592.3|593.1|592.5|592.7|592.1|24
1658286900000|2022-07-20 03:15:00|592.8|592.2|592.7|592.1|592.8|592.2|592.5|591.9|19
1658287200000|2022-07-20 03:20:00|592.8|592.2|592.6|592|592.8|592.2|592.5|591.9|6
1658287500000|2022-07-20 03:25:00|592.5|591.9|592.7|592.1|592.7|592.1|592.5|591.9|16
1658287800000|2022-07-20 03:30:00|592.5|591.9|592.5|591.9|592.5|591.9|592.5|591.9|1
1658288100000|2022-07-20 03:35:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|39
1658288400000|2022-07-20 03:40:00|||||||||3
1658288700000|2022-07-20 03:45:00|||||||||1
1658289000000|2022-07-20 03:50:00|591.7|591.1|591.7|591.1|591.7|591.1|591.7|591.1|16
1658289600000|2022-07-20 04:00:00|591.8|591.2|592|591.4|592|591.4|591.8|591.2|10
1658289900000|2022-07-20 04:05:00|591.9|591.3|592|591.4|592|591.4|591.8|591.2|0
1658290200000|2022-07-20 04:10:00|592.1|591.5|592.1|591.5|592.1|591.5|592|591.4|7
1658290500000|2022-07-20 04:15:00|592.2|591.6|592|591.4|592.2|591.6|592|591.4|0
1658290800000|2022-07-20 04:20:00|592.1|591.5|591.9|591.3|592.1|591.5|591.9|591.3|22
1658291100000|2022-07-20 04:25:00|591.8|591.2|592.2|591.6|592.2|591.6|591.7|591.1|19
1658291400000|2022-07-20 04:30:00|592.3|591.7|592.2|591.6|592.5|591.9|592.2|591.6|13
1658291700000|2022-07-20 04:35:00|592.1|591.5|592.2|591.6|592.3|591.7|592.1|591.5|4
1658292000000|2022-07-20 04:40:00|||||||||6
1658292300000|2022-07-20 04:45:00|592.3|591.7|592.1|591.5|592.3|591.7|592|591.4|10
1658292600000|2022-07-20 04:50:00|592|591.4|592.2|591.6|592.2|591.6|592|591.4|3
1658292900000|2022-07-20 04:55:00|592.5|591.9|592|591.4|592.5|591.9|592|591.4|11
1658293200000|2022-07-20 05:00:00|591.9|591.3|591.7|591.1|591.9|591.3|591.5|590.9|3
1658293500000|2022-07-20 05:05:00|591.8|591.2|591.7|591.1|591.8|591.2|591.7|591.1|5
1658293800000|2022-07-20 05:10:00|591.6|591|591.5|590.9|591.6|591|591.4|590.8|9
1658294100000|2022-07-20 05:15:00|591.4|590.8|591.6|591|591.6|591|591.4|590.8|16
1658294400000|2022-07-20 05:20:00|591.8|591.2|591.5|590.9|591.8|591.2|591.4|590.8|20
1658294700000|2022-07-20 05:25:00|||||||||1
1658295000000|2022-07-20 05:30:00|591.4|590.8|591.4|590.8|591.6|591|591.4|590.8|17
1658295300000|2022-07-20 05:35:00|591.3|590.7|591.1|590.5|591.4|590.8|590.9|590.3|28
1658295600000|2022-07-20 05:40:00|591.2|590.6|590.6|590|591.2|590.6|590.6|590|26
1658295900000|2022-07-20 05:45:00|590.9|590.3|590.3|589.7|590.9|590.3|590.3|589.7|110
1658296200000|2022-07-20 05:50:00|590.6|590|590.6|590|590.9|590.3|590.3|589.7|26
1658296500000|2022-07-20 05:55:00|590.5|589.9|590.6|590|590.6|590|590.3|589.7|2
1658296800000|2022-07-20 06:00:00|590.7|590.1|590.7|590.1|591|590.4|590.6|590|11
1658297100000|2022-07-20 06:05:00|590.8|590.2|590.9|590.3|590.9|590.3|590.6|590|9
1658297400000|2022-07-20 06:10:00|590.8|590.2|590.7|590.1|590.8|590.2|590.7|590.1|1
1658297700000|2022-07-20 06:15:00|590.8|590.2|590.9|590.3|591.1|590.5|590.8|590.2|3
1658298000000|2022-07-20 06:20:00|591|590.4|590.8|590.2|591|590.4|590.8|590.2|0
1658298300000|2022-07-20 06:25:00|590.7|590.1|590.8|590.2|590.9|590.3|590.6|590|2
1658298600000|2022-07-20 06:30:00|590.9|590.3|590.6|590|590.9|590.3|590.6|590|5
1658298900000|2022-07-20 06:35:00|590.8|590.2|590.8|590.2|591.1|590.5|590.6|590|58
1658299200000|2022-07-20 06:40:00|590.7|590.1|590.5|589.9|590.7|590.1|590.5|589.9|4
1658299500000|2022-07-20 06:45:00|590.6|590|590.8|590.2|590.9|590.3|590.6|590|29
1658299800000|2022-07-20 06:50:00|590.9|590.3|590.9|590.3|590.9|590.3|590.6|590|33
1658300100000|2022-07-20 06:55:00|590.6|590|590.9|590.3|590.9|590.3|590.6|590|13
1658300400000|2022-07-20 07:00:00|590.6|590|590.9|590.3|591|590.4|590.4|589.8|61
1658300700000|2022-07-20 07:05:00|590.8|590.2|590.6|590|591.1|590.5|590.6|590|81
1658301000000|2022-07-20 07:10:00|590.7|590.1|590.9|590.3|590.9|590.3|590.7|590.1|18
1658301300000|2022-07-20 07:15:00|591.4|590.8|591.4|590.8|591.5|590.9|591.2|590.6|46
1658301600000|2022-07-20 07:20:00|591.1|590.5|590.9|590.3|591.4|590.8|590.9|590.3|37
1658301900000|2022-07-20 07:25:00|590.8|590.2|590.4|589.8|590.9|590.3|590.4|589.8|23
1658302200000|2022-07-20 07:30:00|590.6|590|590.6|590|590.6|590|590.6|590|15
1658302500000|2022-07-20 07:35:00|590.5|589.9|590|589.4|590.5|589.9|589.7|589.1|51
1658302800000|2022-07-20 07:40:00|589.9|589.3|590.3|589.7|590.3|589.7|589.9|589.3|39
1658303100000|2022-07-20 07:45:00|590.2|589.6|590|589.4|590.3|589.7|590|589.4|7
1658303400000|2022-07-20 07:50:00|590.1|589.5|590.6|590|590.8|590.2|590|589.4|43
1658303700000|2022-07-20 07:55:00|590.5|589.9|590.3|589.7|590.6|590|590.2|589.6|6
1658304000000|2022-07-20 08:00:00|590.2|589.6|590.1|589.5|590.2|589.6|589.9|589.3|13
1658304300000|2022-07-20 08:05:00|590.3|589.7|591|590.4|591.1|590.5|590.3|589.7|52
1658304600000|2022-07-20 08:10:00|590.8|590.2|590.8|590.2|590.8|590.2|590.7|590.1|9
1658304900000|2022-07-20 08:15:00|590.9|590.3|591.3|590.7|591.5|590.9|590.9|590.3|45
1658305200000|2022-07-20 08:20:00|591.2|590.6|591.3|590.7|591.4|590.8|591.2|590.6|18
1658305500000|2022-07-20 08:25:00|591.4|590.8|591.5|590.9|591.8|591.2|591.4|590.8|33
1658305800000|2022-07-20 08:30:00|591.4|590.8|591.6|591|591.6|591|591.2|590.6|11
1658306100000|2022-07-20 08:35:00|591.5|590.9|591.7|591.1|592|591.4|591.5|590.9|14
1658306400000|2022-07-20 08:40:00|591.5|590.9|591.9|591.3|592.1|591.5|591.5|590.9|12
1658306700000|2022-07-20 08:45:00|592|591.4|592|591.4|592.1|591.5|591.3|590.7|21
1658307000000|2022-07-20 08:50:00|592.1|591.5|591.7|591.1|592.1|591.5|591.4|590.8|12
1658307300000|2022-07-20 08:55:00|591.6|591|591.7|591.1|591.7|591.1|591.3|590.7|19
1658307600000|2022-07-20 09:00:00|591.8|591.2|592.4|591.8|592.5|591.9|591.7|591.1|22
1658307900000|2022-07-20 09:05:00|592.5|591.9|593.8|593.2|593.8|593.2|592.2|591.6|246
1658308200000|2022-07-20 09:10:00|594|593.4|593.8|593.2|594.5|593.9|593.7|593.1|63
1658308500000|2022-07-20 09:15:00|593.9|593.3|593.8|593.2|593.9|593.3|593.6|593|12
1658308800000|2022-07-20 09:20:00|593.5|592.9|593.7|593.1|593.8|593.2|593.4|592.8|16
1658309100000|2022-07-20 09:25:00|593.6|593|594|593.4|594.3|593.7|593.6|593|15
1658309400000|2022-07-20 09:30:00|593.9|593.3|595|594.4|595.3|594.7|593.8|593.2|85
1658309700000|2022-07-20 09:35:00|594.9|594.3|595.3|594.7|595.3|594.7|594.9|594.3|11
1658310000000|2022-07-20 09:40:00|595.2|594.6|595.6|595|595.7|595.1|595.2|594.6|175
1658310300000|2022-07-20 09:45:00|595.7|595.1|596.8|596.2|596.8|596.2|595.7|595.1|58
1658310600000|2022-07-20 09:50:00|596.9|596.3|596.9|596.3|597.1|596.5|596.7|596.1|26
1658310900000|2022-07-20 09:55:00|596.7|596.1|597|596.4|597.1|596.5|596.7|596.1|243
1658311200000|2022-07-20 10:00:00|597.1|596.5|596.8|596.2|597.1|596.5|596.8|596.2|113
1658311500000|2022-07-20 10:05:00|596.9|596.3|596.9|596.3|597.5|596.9|596.8|596.2|291
1658311800000|2022-07-20 10:10:00|597|596.4|596.8|596.2|597.4|596.8|596.8|596.2|134
1658312100000|2022-07-20 10:15:00|596|595.4|595.9|595.3|596.2|595.6|595.7|595.1|53
1658312400000|2022-07-20 10:20:00|596.2|595.6|596.4|595.8|596.7|596.1|595.9|595.3|51
1658312700000|2022-07-20 10:25:00|596.5|595.9|595.9|595.3|596.5|595.9|595.7|595.1|28
1658313000000|2022-07-20 10:30:00|595.7|595.1|596.6|596|596.9|596.3|595.2|594.6|52
1658313300000|2022-07-20 10:35:00|596.5|595.9|596.8|596.2|597.4|596.8|596.4|595.8|23
1658313600000|2022-07-20 10:40:00|596.9|596.3|596.6|596|596.9|596.3|596.1|595.5|46
1658313900000|2022-07-20 10:45:00|596.4|595.8|597.6|597|598|597.4|596.4|595.8|71
1658314200000|2022-07-20 10:50:00|597.5|596.9|599.6|599|599.6|599|597.2|596.6|78
1658314500000|2022-07-20 10:55:00|599.5|598.9|598.4|597.8|599.5|598.9|598|597.4|129
1658314800000|2022-07-20 11:00:00|598|597.4|599|598.4|599.5|598.9|597.8|597.2|77
1658315100000|2022-07-20 11:05:00|598.8|598.2|598.2|597.6|598.8|598.2|597.8|597.2|60
1658315400000|2022-07-20 11:10:00|598.1|597.5|597.6|597|598.1|597.5|597.6|597|44
1658315700000|2022-07-20 11:15:00|597.4|596.8|596.9|596.3|597.4|596.8|596.6|596|116
1658316000000|2022-07-20 11:20:00|596.8|596.2|596.4|595.8|596.9|596.3|596.4|595.8|11
1658316300000|2022-07-20 11:25:00|595.9|595.3|595.5|594.9|596.1|595.5|595.3|594.7|37
1658316600000|2022-07-20 11:30:00|595.4|594.8|594.4|593.8|595.8|595.2|594.1|593.5|83
1658316900000|2022-07-20 11:35:00|594.5|593.9|595.4|594.8|595.5|594.9|594.5|593.9|20
1658317200000|2022-07-20 11:40:00|595.2|594.6|595.9|595.3|596.2|595.6|595.2|594.6|69
1658317500000|2022-07-20 11:45:00|596|595.4|596.1|595.5|596.2|595.6|595.7|595.1|10
1658317800000|2022-07-20 11:50:00|596|595.4|596.1|595.5|596.4|595.8|595.9|595.3|47
1658318100000|2022-07-20 11:55:00|596|595.4|595.9|595.3|596.1|595.5|595.8|595.2|24
1658318400000|2022-07-20 12:00:00|595.8|595.2|596.1|595.5|596.4|595.8|595.4|594.8|101
1658318700000|2022-07-20 12:05:00|596|595.4|595.9|595.3|596.3|595.7|595.8|595.2|25
1658319000000|2022-07-20 12:10:00|596.1|595.5|596.1|595.5|596.3|595.7|595.9|595.3|16
1658319300000|2022-07-20 12:15:00|596|595.4|595.4|594.8|596.4|595.8|595.4|594.8|101
1658319600000|2022-07-20 12:20:00|595.5|594.9|594.6|594|595.7|595.1|593.3|592.7|167
1658319900000|2022-07-20 12:25:00|594.5|593.9|595.3|594.7|595.7|595.1|594.4|593.8|70
1658320200000|2022-07-20 12:30:00|595.4|594.8|593.4|592.8|595.5|594.9|593.4|592.8|80
1658320500000|2022-07-20 12:35:00|593.5|592.9|593.7|593.1|593.9|593.3|593.2|592.6|35
1658320800000|2022-07-20 12:40:00|593.5|592.9|594.5|593.9|594.8|594.2|592.7|592.1|133
1658323800000|2022-07-20 13:30:00|594.6|594|591.5|590.9|595|594.2|588.7|588.1|2037
1658324100000|2022-07-20 13:35:00|591.8|591.2|590.3|589.7|592.9|592.3|589.6|589|1076
1658324400000|2022-07-20 13:40:00|590.5|589.9|591.3|590.7|591.5|590.9|589.5|588.9|500
1658324700000|2022-07-20 13:45:00|591.5|590.9|590.7|590.1|592|591.4|589.8|589.2|874
1658325000000|2022-07-20 13:50:00|590.6|590|591.9|591.3|592.2|591.6|589.9|589.3|563
1658325300000|2022-07-20 13:55:00|592.2|591.6|591.8|591.2|592.8|592.2|591.7|591.1|676
1658325600000|2022-07-20 14:00:00|592|591.4|589.9|589.3|592|591.4|589.7|589.1|740
1658325900000|2022-07-20 14:05:00|590|589.4|589.6|589|590|589.4|587.9|587.3|1884
1658326200000|2022-07-20 14:10:00|589.7|589.1|590.8|590.2|590.8|590.2|589.6|589|496
1658326500000|2022-07-20 14:15:00|590.6|590|590.8|590.2|591.1|590.5|590.1|589.5|216
1658326800000|2022-07-20 14:20:00|591.1|590.5|591.4|590.8|591.4|590.8|590.4|589.8|433
1658327100000|2022-07-20 14:25:00|591.2|590.6|592.2|591.6|592.2|591.6|590.4|589.8|245
1658327400000|2022-07-20 14:30:00|591.9|591.3|591.4|590.8|592.2|591.6|590.2|589.6|459
1658327700000|2022-07-20 14:35:00|591.2|590.6|591.9|591.3|592.2|591.6|591.2|590.6|327
1658328000000|2022-07-20 14:40:00|591.7|591.1|591.9|591.3|592.3|591.7|591.2|590.6|486
1658328300000|2022-07-20 14:45:00|592.2|591.6|593|592.4|593.5|592.9|592.2|591.6|917
1658328600000|2022-07-20 14:50:00|592.7|592.1|594.5|593.9|594.5|593.9|592.3|591.7|373
1658328900000|2022-07-20 14:55:00|594.4|593.8|594.8|594.2|594.9|594.3|593.9|593.3|1752
1658329200000|2022-07-20 15:00:00|594.7|594.1|594.7|594.1|595.1|594.5|594.2|593.6|978
1658329500000|2022-07-20 15:05:00|594.6|594|594.7|594.1|594.9|594.3|593.9|593.3|368
1658329800000|2022-07-20 15:10:00|594.8|594.2|594.8|594.2|595.1|594.5|594.4|593.8|283
1658330100000|2022-07-20 15:15:00|594.6|594|593.4|592.8|594.8|594.2|593.1|592.5|398
1658330400000|2022-07-20 15:20:00|593.3|592.7|592.6|592|593.3|592.7|592.3|591.7|427
1658330700000|2022-07-20 15:25:00|592.4|591.8|591.8|591.2|592.4|591.8|591.3|590.7|431
1658331000000|2022-07-20 15:30:00|591.6|591|590.5|589.9|592.1|591.5|590.1|589.5|1562
1658331300000|2022-07-20 15:35:00|590.4|589.8|590.2|589.6|590.7|590.1|590|589.4|865
1658331600000|2022-07-20 15:40:00|590.4|589.8|590.8|590.2|590.8|590.2|590.1|589.5|876
1658331900000|2022-07-20 15:45:00|590.7|590.1|590.4|589.8|590.8|590.2|589.9|589.3|355
1658332200000|2022-07-20 15:50:00|590.3|589.7|590.1|589.5|590.7|590.1|590.1|589.5|227
1658332500000|2022-07-20 15:55:00|590.2|589.6|591.4|590.8|591.4|590.8|589.9|589.3|266
1658332800000|2022-07-20 16:00:00|591.3|590.7|592.7|592.1|592.7|592.1|591.1|590.5|274
1658333100000|2022-07-20 16:05:00|592.6|592|592.3|591.7|592.7|592.1|592.2|591.6|221
1658333400000|2022-07-20 16:10:00|592.4|591.8|594.3|593.7|594.4|593.8|592.3|591.7|388
1658333700000|2022-07-20 16:15:00|594.2|593.6|595.3|594.7|595.8|595.2|594.1|593.5|787
1658334000000|2022-07-20 16:20:00|595.6|595|595.6|595|595.7|595.1|594.8|594.2|665
1658334300000|2022-07-20 16:25:00|595.4|594.8|593.8|593.2|595.6|595|593.1|592.5|359
1658334600000|2022-07-20 16:30:00|593.9|593.3|594.4|593.8|594.4|593.8|593.1|592.5|311
1658334900000|2022-07-20 16:35:00|594.3|593.7|594.6|594|595.1|594.5|594.2|593.6|244
1658335200000|2022-07-20 16:40:00|594.4|593.8|594.1|593.5|594.5|593.9|593.6|593|362
1658335500000|2022-07-20 16:45:00|594|593.4|591.8|591.2|594|593.4|591.8|591.2|1029
1658335800000|2022-07-20 16:50:00|591.6|591|592.3|591.7|592.7|592.1|591.6|591|261
1658336100000|2022-07-20 16:55:00|592.4|591.8|592.3|591.7|592.6|592|592|591.4|342
1658336400000|2022-07-20 17:00:00|592.2|591.6|592.4|591.8|592.8|592.2|592|591.4|330
1658336700000|2022-07-20 17:05:00|592.3|591.7|593.5|592.9|593.5|592.9|592|591.4|357
1658337000000|2022-07-20 17:10:00|593.6|593|594|593.4|594|593.4|593.2|592.6|408
1658337300000|2022-07-20 17:15:00|593.9|593.3|594|593.4|594.8|594.2|593.7|593.1|315
1658337600000|2022-07-20 17:20:00|594.1|593.5|593.1|592.5|594.1|593.5|592.9|592.3|222
1658337900000|2022-07-20 17:25:00|593|592.4|592.6|592|593.3|592.7|592.5|591.9|180
1658338200000|2022-07-20 17:30:00|592.5|591.9|593.1|592.5|593.1|592.5|592.4|591.8|280
1658338500000|2022-07-20 17:35:00|593|592.4|592.9|592.3|593|592.4|592.6|592|229
1658338800000|2022-07-20 17:40:00|592.7|592.1|591.7|591.1|592.9|592.3|591.6|591|378
1658339100000|2022-07-20 17:45:00|591.8|591.2|591.7|591.1|592.2|591.6|591.7|591.1|357
1658339400000|2022-07-20 17:50:00|592|591.4|590.5|589.9|592|591.4|590.2|589.6|548
1658339700000|2022-07-20 17:55:00|590.3|589.7|590.2|589.6|590.8|590.2|589.8|589.2|832
1658340000000|2022-07-20 18:00:00|590.4|589.8|590.1|589.5|590.5|589.9|589.6|589|509
1658340300000|2022-07-20 18:05:00|590.2|589.6|591.2|590.6|591.2|590.6|589.7|589.1|658
1658340600000|2022-07-20 18:10:00|591.3|590.7|591.5|590.9|593.7|593.1|591.3|590.7|2913
1658340900000|2022-07-20 18:15:00|591.3|590.7|592.4|591.8|592.6|592|591.1|590.5|1364
1658361600000|2022-07-21 00:00:00|592.1|591.5|589.5|588.9|592.1|591.5|589.5|588.9|266
1658361900000|2022-07-21 00:05:00|589.6|589|590.9|590.3|590.9|590.3|589.4|588.8|105
1658362200000|2022-07-21 00:10:00|591.1|590.5|591.4|590.8|591.9|591.3|591.1|590.5|71
1658362500000|2022-07-21 00:15:00|591.5|590.9|590.3|589.7|591.7|591.1|590.3|589.7|55
1658362800000|2022-07-21 00:20:00|590.2|589.6|591.4|590.8|591.5|590.9|590.2|589.6|64
1658363100000|2022-07-21 00:25:00|591.5|590.9|591.2|590.6|591.6|591|591.1|590.5|15
1658363400000|2022-07-21 00:30:00|591.1|590.5|590.5|589.9|591.4|590.8|590.5|589.9|173
1658363700000|2022-07-21 00:35:00|590.4|589.8|590.7|590.1|591|590.4|590.4|589.8|7
1658364000000|2022-07-21 00:40:00|590.5|589.9|590.4|589.8|590.5|589.9|590.4|589.8|12
1658364300000|2022-07-21 00:45:00|590.5|589.9|590.5|589.9|590.6|590|590.5|589.9|220
1658364600000|2022-07-21 00:50:00|590.6|590|590.3|589.7|590.6|590|590.2|589.6|6
1658364900000|2022-07-21 00:55:00|590.5|589.9|590.7|590.1|590.7|590.1|590.4|589.8|10
1658365200000|2022-07-21 01:00:00|590.5|589.9|590.8|590.2|591|590.4|590.5|589.9|11
1658365500000|2022-07-21 01:05:00|590.7|590.1|590.1|589.5|590.7|590.1|590|589.4|11
1658365800000|2022-07-21 01:10:00|590|589.4|590.4|589.8|590.4|589.8|590|589.4|6
1658366100000|2022-07-21 01:15:00|590.3|589.7|590.7|590.1|590.7|590.1|590.2|589.6|5
1658366400000|2022-07-21 01:20:00|590.5|589.9|590.8|590.2|590.8|590.2|590.3|589.7|26
1658366700000|2022-07-21 01:25:00|590.7|590.1|590.7|590.1|590.8|590.2|590.7|590.1|3
1658367000000|2022-07-21 01:30:00|590.8|590.2|590.9|590.3|591.1|590.5|590.8|590.2|8
1658367300000|2022-07-21 01:35:00|591|590.4|590.5|589.9|591|590.4|590.5|589.9|5
1658367600000|2022-07-21 01:40:00|590.6|590|590.7|590.1|591.1|590.5|590.6|590|2
1658367900000|2022-07-21 01:45:00|590.8|590.2|590|589.4|590.9|590.3|590|589.4|22
1658368200000|2022-07-21 01:50:00|589.9|589.3|589.7|589.1|590|589.4|589.7|589.1|6
1658368500000|2022-07-21 01:55:00|589.6|589|588.8|588.2|589.7|589.1|588.5|587.9|345
1658368800000|2022-07-21 02:00:00|588.7|588.1|588.8|588.2|589|588.4|588.5|587.9|29
1658369100000|2022-07-21 02:05:00|588.9|588.3|588.6|588|588.9|588.3|588.5|587.9|14
1658369400000|2022-07-21 02:10:00|588.7|588.1|588.5|587.9|588.7|588.1|588.5|587.9|1
1658369700000|2022-07-21 02:15:00|588.3|587.7|588.3|587.7|588.4|587.8|588.3|587.7|57
1658370000000|2022-07-21 02:20:00|588.6|588|587.5|586.9|588.6|588|587.5|586.9|73
1658370300000|2022-07-21 02:25:00|587.6|587|587.7|587.1|587.7|587.1|587.4|586.8|21
1658370600000|2022-07-21 02:30:00|587.5|586.9|587.7|587.1|587.7|587.1|587.5|586.9|8
1658370900000|2022-07-21 02:35:00|587.5|586.9|587.5|586.9|587.6|587|587.4|586.8|6
1658371200000|2022-07-21 02:40:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|31
1658371500000|2022-07-21 02:45:00|586.7|586.1|586.6|586|587|586.4|586.5|585.9|57
1658371800000|2022-07-21 02:50:00|586.9|586.3|587.5|586.9|587.5|586.9|586.6|586|30
1658372100000|2022-07-21 02:55:00|587.7|587.1|588.6|588|588.9|588.3|587.7|587.1|255
1658372400000|2022-07-21 03:00:00|588.5|587.9|587.9|587.3|588.5|587.9|587.9|587.3|108
1658372700000|2022-07-21 03:05:00|587.8|587.2|588.1|587.5|588.1|587.5|587.7|587.1|55
1658373000000|2022-07-21 03:10:00|588.2|587.6|587.8|587.2|588.2|587.6|587.8|587.2|7
1658373300000|2022-07-21 03:15:00|587.7|587.1|587.4|586.8|587.7|587.1|587.4|586.8|2
1658373600000|2022-07-21 03:20:00|587.3|586.7|587.3|586.7|587.5|586.9|587.3|586.7|9
1658373900000|2022-07-21 03:25:00|587.4|586.8|587.5|586.9|587.6|587|587.4|586.8|1
1658374200000|2022-07-21 03:30:00|587.4|586.8|587.5|586.9|587.5|586.9|587.1|586.5|9
1658374500000|2022-07-21 03:35:00|587.4|586.8|587.5|586.9|587.5|586.9|587.3|586.7|5
1658374800000|2022-07-21 03:40:00|587.6|587|587.2|586.6|587.6|587|587.2|586.6|10
1658375100000|2022-07-21 03:45:00|587.3|586.7|587.3|586.7|587.3|586.7|587.2|586.6|2
1658375400000|2022-07-21 03:50:00|587.2|586.6|587.3|586.7|587.5|586.9|587.1|586.5|16
1658375700000|2022-07-21 03:55:00|587.5|586.9|587.5|586.9|587.6|587|587.5|586.9|2
1658376000000|2022-07-21 04:00:00|587.6|587|587.6|587|587.6|587|587.6|587|11
1658376300000|2022-07-21 04:05:00|587.3|586.7|587.3|586.7|587.3|586.7|587.3|586.7|4
1658376600000|2022-07-21 04:10:00|587.4|586.8|587.6|587|587.6|587|587.4|586.8|16
1658376900000|2022-07-21 04:15:00|587.5|586.9|587.6|587|587.6|587|587.5|586.9|0
1658377200000|2022-07-21 04:20:00|587.5|586.9|587.4|586.8|587.5|586.9|587.4|586.8|2
1658377500000|2022-07-21 04:25:00|587.5|586.9|587.5|586.9|587.5|586.9|587.4|586.8|0
1658377800000|2022-07-21 04:30:00|587.4|586.8|587.9|587.3|587.9|587.3|587.4|586.8|3
1658378100000|2022-07-21 04:35:00|587.8|587.2|587.8|587.2|587.9|587.3|587.7|587.1|4
1658378400000|2022-07-21 04:40:00|587.7|587.1|587.5|586.9|587.8|587.2|587.5|586.9|3
1658378700000|2022-07-21 04:45:00|587.6|587|587.6|587|587.7|587.1|587.6|587|4
1658379000000|2022-07-21 04:50:00|587.7|587.1|587.2|586.6|587.8|587.2|587.2|586.6|7
1658379300000|2022-07-21 04:55:00|587.1|586.5|587.2|586.6|587.2|586.6|587.1|586.5|10
1658379600000|2022-07-21 05:00:00|587.1|586.5|587.8|587.2|588|587.4|587.1|586.5|9
1658379900000|2022-07-21 05:05:00|587.9|587.3|587.5|586.9|588|587.4|587.3|586.7|9
1658380200000|2022-07-21 05:10:00|587.6|587|587.3|586.7|587.6|587|587.3|586.7|0
1658380500000|2022-07-21 05:15:00|587.1|586.5|587|586.4|587.1|586.5|587|586.4|16
1658380800000|2022-07-21 05:20:00|587.1|586.5|587|586.4|587.1|586.5|587|586.4|1
1658381100000|2022-07-21 05:25:00|586.9|586.3|586.9|586.3|586.9|586.3|586.9|586.3|1
1658381400000|2022-07-21 05:30:00|587|586.4|587.5|586.9|587.5|586.9|587|586.4|8
1658381700000|2022-07-21 05:35:00|587.6|587|587.9|587.3|587.9|587.3|587.3|586.7|8
1658382000000|2022-07-21 05:40:00|587.8|587.2|588|587.4|588.3|587.7|587.8|587.2|16
1658382300000|2022-07-21 05:45:00|588.1|587.5|588|587.4|588.3|587.7|588|587.4|1
1658382600000|2022-07-21 05:50:00|588.1|587.5|588.7|588.1|589|588.4|588|587.4|33
1658382900000|2022-07-21 05:55:00|588.8|588.2|588.5|587.9|589|588.4|588.5|587.9|9
1658383200000|2022-07-21 06:00:00|588.4|587.8|588.3|587.7|588.4|587.8|588|587.4|5
1658383500000|2022-07-21 06:05:00|588.2|587.6|588.8|588.2|589|588.4|588|587.4|6
1658383800000|2022-07-21 06:10:00|588.9|588.3|589.3|588.7|589.3|588.7|588.9|588.3|6
1658384100000|2022-07-21 06:15:00|589.5|588.9|589.1|588.5|589.6|589|589|588.4|25
1658384400000|2022-07-21 06:20:00|589.3|588.7|590.3|589.7|590.3|589.7|589.3|588.7|38
1658384700000|2022-07-21 06:25:00|590.2|589.6|589.7|589.1|590.3|589.7|589.5|588.9|35
1658385000000|2022-07-21 06:30:00|589.6|589|589.1|588.5|589.6|589|589|588.4|24
1658385300000|2022-07-21 06:35:00|589|588.4|589.9|589.3|589.9|589.3|588.9|588.3|3
1658385600000|2022-07-21 06:40:00|589.8|589.2|590.2|589.6|590.3|589.7|589.7|589.1|1
1658385900000|2022-07-21 06:45:00|590.3|589.7|590.2|589.6|590.7|590.1|590.2|589.6|26
1658386200000|2022-07-21 06:50:00|590.3|589.7|589.9|589.3|590.3|589.7|589.8|589.2|4
1658386500000|2022-07-21 06:55:00|589.8|589.2|588.6|588|589.8|589.2|588.6|588|23
1658386800000|2022-07-21 07:00:00|588.5|587.9|588.7|588.1|588.9|588.3|588.4|587.8|79
1658387100000|2022-07-21 07:05:00|588.8|588.2|589.1|588.5|589.2|588.6|588.8|588.2|16
1658387400000|2022-07-21 07:10:00|589.2|588.6|588.9|588.3|589.2|588.6|588.2|587.6|36
1658387700000|2022-07-21 07:15:00|588.8|588.2|588.6|588|589|588.4|588.5|587.9|5
1658388000000|2022-07-21 07:20:00|588.7|588.1|588.5|587.9|588.9|588.3|588.3|587.7|9
1658388300000|2022-07-21 07:25:00|588.6|588|588.7|588.1|588.9|588.3|588.4|587.8|5
1658388600000|2022-07-21 07:30:00|588.8|588.2|589.1|588.5|589.3|588.7|588.7|588.1|21
1658388900000|2022-07-21 07:35:00|589|588.4|589.7|589.1|590.2|589.6|589|588.4|35
1658389200000|2022-07-21 07:40:00|590|589.4|591.3|590.7|591.3|590.7|589.9|589.3|36
1658389500000|2022-07-21 07:45:00|591.2|590.6|589.5|588.9|591.2|590.6|589.2|588.6|66
1658389800000|2022-07-21 07:50:00|589.6|589|588.2|587.6|589.6|589|588.1|587.5|25
1658390100000|2022-07-21 07:55:00|588.3|587.7|588|587.4|588.4|587.8|588|587.4|4
1658390400000|2022-07-21 08:00:00|588.1|587.5|587.4|586.8|588.1|587.5|587.4|586.8|81
1658390700000|2022-07-21 08:05:00|587.5|586.9|587.7|587.1|587.7|587.1|587.3|586.7|18
1658391000000|2022-07-21 08:10:00|587.6|587|587.4|586.8|587.7|587.1|587.1|586.5|45
1658391300000|2022-07-21 08:15:00|587.2|586.6|587|586.4|587.4|586.8|587|586.4|14
1658391600000|2022-07-21 08:20:00|587.1|586.5|587.2|586.6|587.4|586.8|587.1|586.5|77
1658391900000|2022-07-21 08:25:00|587.1|586.5|585.5|584.9|587.1|586.5|585.5|584.9|190
1658392200000|2022-07-21 08:30:00|585.6|585|584.8|584.2|586|585.4|584.2|583.6|205
1658392500000|2022-07-21 08:35:00|584.7|584.1|584.9|584.3|585.2|584.6|584.4|583.8|145
1658392800000|2022-07-21 08:40:00|585|584.4|585.2|584.6|585.4|584.8|584.9|584.3|27
1658393100000|2022-07-21 08:45:00|585.4|584.8|585.7|585.1|585.8|585.2|585.2|584.6|11
1658393400000|2022-07-21 08:50:00|585.6|585|585.1|584.5|585.6|585|584.7|584.1|109
1658393700000|2022-07-21 08:55:00|585|584.4|585.2|584.6|585.6|585|584.8|584.2|56
1658394000000|2022-07-21 09:00:00|585.1|584.5|584.1|583.5|585.1|584.5|584.1|583.5|195
1658394300000|2022-07-21 09:05:00|584|583.4|584|583.4|584|583.4|583|582.4|213
1658394600000|2022-07-21 09:10:00|584.1|583.5|584.6|584|585|584.4|583.9|583.3|28
1658394900000|2022-07-21 09:15:00|584.8|584.2|586.1|585.5|586.3|585.7|584.6|584|52
1658395200000|2022-07-21 09:20:00|586|585.4|585.5|584.9|586.2|585.6|585.2|584.6|27
1658395500000|2022-07-21 09:25:00|585.4|584.8|585.9|585.3|586|585.4|585.2|584.6|9
1658395800000|2022-07-21 09:30:00|585.8|585.2|585.8|585.2|586.1|585.5|585.5|584.9|13
1658396100000|2022-07-21 09:35:00|585.6|585|584.5|583.9|585.6|585|584.5|583.9|73
1658396400000|2022-07-21 09:40:00|584.7|584.1|585|584.4|585.1|584.5|584.5|583.9|47
1658396700000|2022-07-21 09:45:00|584.8|584.2|584.7|584.1|585|584.4|584.7|584.1|18
1658397000000|2022-07-21 09:50:00|585|584.4|585|584.4|585.4|584.8|585|584.4|25
1658397300000|2022-07-21 09:55:00|585.1|584.5|585|584.4|585.5|584.9|585|584.4|26
1658397600000|2022-07-21 10:00:00|585.1|584.5|585|584.4|585.2|584.6|585|584.4|10
1658397900000|2022-07-21 10:05:00|585.2|584.6|585.4|584.8|585.5|584.9|585|584.4|34
1658398200000|2022-07-21 10:10:00|585.5|584.9|586.1|585.5|586.1|585.5|585.2|584.6|10
1658398500000|2022-07-21 10:15:00|586|585.4|585.4|584.8|586.2|585.6|585.2|584.6|23
1658398800000|2022-07-21 10:20:00|585.3|584.7|584.9|584.3|585.4|584.8|584.9|584.3|59
1658399100000|2022-07-21 10:25:00|584.7|584.1|585.3|584.7|585.3|584.7|584.7|584.1|123
1658399400000|2022-07-21 10:30:00|585.2|584.6|583.5|582.9|585.2|584.6|583.5|582.9|222
1658399700000|2022-07-21 10:35:00|583.6|583|582.6|582|583.6|583|582.4|581.8|145
1658400000000|2022-07-21 10:40:00|582.4|581.8|582.1|581.5|582.6|582|581.4|580.8|233
1658400300000|2022-07-21 10:45:00|582.2|581.6|582.3|581.7|582.6|582|582.1|581.5|46
1658400600000|2022-07-21 10:50:00|582.2|581.6|582.2|581.6|582.3|581.7|582.1|581.5|15
1658400900000|2022-07-21 10:55:00|582.1|581.5|582.8|582.2|582.8|582.2|582.1|581.5|97
1658401200000|2022-07-21 11:00:00|582.6|582|581.8|581.2|582.8|582.2|581.8|581.2|73
1658401500000|2022-07-21 11:05:00|581.6|581|581.8|581.2|582.6|582|581.5|580.9|234
1658401800000|2022-07-21 11:10:00|582|581.4|584.2|583.6|584.2|583.6|582|581.4|107
1658402100000|2022-07-21 11:15:00|583.9|583.3|583.3|582.7|584.1|583.5|583.3|582.7|35
1658402400000|2022-07-21 11:20:00|583.6|583|583.3|582.7|584|583.4|583.3|582.7|32
1658402700000|2022-07-21 11:25:00|583.6|583|583.3|582.7|583.8|583.2|583|582.4|73
1658403000000|2022-07-21 11:30:00|583.2|582.6|583.1|582.5|583.5|582.9|583.1|582.5|62
1658403300000|2022-07-21 11:35:00|583.3|582.7|583.2|582.6|583.6|583|583.1|582.5|116
1658403600000|2022-07-21 11:40:00|583.4|582.8|583.9|583.3|583.9|583.3|583.2|582.6|53
1658403900000|2022-07-21 11:45:00|584|583.4|582.2|581.6|584|583.4|581.9|581.3|121
1658404200000|2022-07-21 11:50:00|581.9|581.3|580.4|579.8|582.1|581.5|580|579.4|450
1658404500000|2022-07-21 11:55:00|580.3|579.7|578.1|577.5|580.6|580|577.8|577.2|440
1658404800000|2022-07-21 12:00:00|577.9|577.3|579.1|578.5|580.1|579.5|577.8|577.2|145
1658405100000|2022-07-21 12:05:00|579|578.4|578.9|578.3|579.1|578.5|578.2|577.6|112
1658405400000|2022-07-21 12:10:00|578.8|578.2|575|574.4|579.1|578.5|575|574.4|266
1658405700000|2022-07-21 12:15:00|574.9|574.3|577|576.4|577.3|576.6|574|573.4|743
1658406000000|2022-07-21 12:20:00|577.2|576.6|577.3|576.7|577.7|577.1|576.3|575.6|205
1658406300000|2022-07-21 12:25:00|577.2|576.6|577.8|577.2|577.8|577.2|577.2|576.6|281
1658406600000|2022-07-21 12:30:00|577.5|576.9|579.6|579|579.8|579.2|577.3|576.4|457
1658406900000|2022-07-21 12:35:00|579.7|579.1|578.3|577.7|579.7|579.1|578.2|577.6|210
1658407200000|2022-07-21 12:40:00|578.5|577.9|576.9|576.3|578.5|577.9|576.9|576.3|76
1658410200000|2022-07-21 13:30:00|578.3|577.7|579.1|578.5|579.4|578.8|575.8|575.2|2137
1658410500000|2022-07-21 13:35:00|579|578.4|576.1|575.5|579.4|578.8|576|575.4|830
1658410800000|2022-07-21 13:40:00|576.2|575.6|580.9|580.3|581.5|580.9|575.9|575.3|850
1658411100000|2022-07-21 13:45:00|581|580.4|583.8|583.2|584.2|583.6|580.6|580|959
1658411400000|2022-07-21 13:50:00|583.7|583.1|588|587.4|588.2|587.6|583.1|582.5|1134
1658411700000|2022-07-21 13:55:00|588.2|587.6|586|585.4|589.4|588.8|585.8|585.2|670
1658412000000|2022-07-21 14:00:00|585.9|585.3|584.2|583.6|586.4|585.8|584.2|583.6|701
1658412300000|2022-07-21 14:05:00|584.3|583.7|583|582.4|585.1|584.5|582.9|582.3|913
1658412600000|2022-07-21 14:10:00|583.2|582.6|583.3|582.7|584.4|583.8|581.3|580.7|803
1658412900000|2022-07-21 14:15:00|583.2|582.6|582.9|582.3|584.8|584.2|582.7|582.1|441
1658413200000|2022-07-21 14:20:00|582.6|582|582.2|581.6|582.8|582.2|581.6|581|461
1658413500000|2022-07-21 14:25:00|582|581.4|581.9|581.3|582.3|581.7|580.5|579.9|447
1658413800000|2022-07-21 14:30:00|581.8|581.2|582.3|581.7|583.8|583.2|581.8|581.2|644
1658414100000|2022-07-21 14:35:00|582.4|581.8|579.5|578.9|582.4|581.8|579.2|578.6|563
1658414400000|2022-07-21 14:40:00|579.7|579.1|579.3|578.7|580.5|579.9|579.1|578.5|294
1658414700000|2022-07-21 14:45:00|579.2|578.6|577.7|577.1|579.5|578.9|577.4|576.8|411
1658415000000|2022-07-21 14:50:00|577.6|577|577.7|577.1|577.9|577.3|576.6|576|394
1658415300000|2022-07-21 14:55:00|577.6|577|579.2|578.6|579.2|578.6|577.4|576.8|244
1658415600000|2022-07-21 15:00:00|579.3|578.7|581.3|580.7|581.6|581|579.2|578.6|457
1658415900000|2022-07-21 15:05:00|581.2|580.6|583.3|582.7|583.4|582.8|581.2|580.6|491
1658416200000|2022-07-21 15:10:00|583.2|582.6|581.4|580.8|583.4|582.8|581.3|580.7|306
1658416500000|2022-07-21 15:15:00|581.5|580.9|581.7|581.1|581.8|581.2|581.3|580.7|206
1658416800000|2022-07-21 15:20:00|581.8|581.2|581.2|580.6|582.7|582.1|580.9|580.3|206
1658417100000|2022-07-21 15:25:00|581.3|580.7|582.4|581.8|582.5|581.9|580.8|580.2|193
1658417400000|2022-07-21 15:30:00|582.5|581.9|582.5|581.9|582.7|582.1|581.3|580.7|690
1658417700000|2022-07-21 15:35:00|582.4|581.8|583.6|583|583.8|583.2|582.2|581.6|308
1658418000000|2022-07-21 15:40:00|583.5|582.9|583.7|583.1|584|583.4|582.8|582.2|176
1658418300000|2022-07-21 15:45:00|583.9|583.3|583.5|582.9|584.4|583.8|583.3|582.7|528
1658418600000|2022-07-21 15:50:00|583.4|582.8|584.5|583.9|584.5|583.9|583.4|582.8|281
1658418900000|2022-07-21 15:55:00|584.7|584.1|584.5|583.9|584.7|584.1|584|583.4|238
1658419200000|2022-07-21 16:00:00|584.4|583.8|586.2|585.6|586.7|586.1|584.3|583.7|434
1658419500000|2022-07-21 16:05:00|585.9|585.3|586.5|585.9|586.6|586|585.3|584.7|242
1658419800000|2022-07-21 16:10:00|586.6|586|585|584.4|587|586.4|584.9|584.3|381
1658420100000|2022-07-21 16:15:00|585.1|584.5|585|584.4|586|585.4|585|584.4|638
1658420400000|2022-07-21 16:20:00|585.1|584.5|585.8|585.2|586.2|585.6|584.9|584.3|218
1658420700000|2022-07-21 16:25:00|585.9|585.3|586.7|586.1|587.5|586.9|585.2|584.6|852
1658421000000|2022-07-21 16:30:00|586.8|586.2|585.4|584.8|586.8|586.2|585.3|584.7|202
1658421300000|2022-07-21 16:35:00|585.5|584.9|585.2|584.6|585.5|584.9|584.8|584.2|158
1658421600000|2022-07-21 16:40:00|585|584.4|584.2|583.6|585.4|584.8|584.2|583.6|311
1658421900000|2022-07-21 16:45:00|584.3|583.7|583.6|583|584.3|583.7|583.2|582.6|185
1658422200000|2022-07-21 16:50:00|583.7|583.1|584.4|583.8|584.5|583.9|583.6|583|148
1658422500000|2022-07-21 16:55:00|584.2|583.6|583.8|583.2|584.2|583.6|583.7|583.1|196
1658422800000|2022-07-21 17:00:00|583.9|583.3|583.5|582.9|583.9|583.3|582.8|582.2|251
1658423100000|2022-07-21 17:05:00|583.4|582.8|585|584.4|585.3|584.7|583.3|582.7|215
1658423400000|2022-07-21 17:10:00|584.9|584.3|584.8|584.2|584.9|584.3|584.5|583.9|185
1658423700000|2022-07-21 17:15:00|584.7|584.1|583.9|583.3|584.8|584.2|583.5|582.9|475
1658424000000|2022-07-21 17:20:00|583.7|583.1|583.2|582.6|583.7|583.1|583|582.4|853
1658424300000|2022-07-21 17:25:00|583.3|582.7|583.7|583.1|584.6|584|583.2|582.6|490
1658424600000|2022-07-21 17:30:00|583.6|583|581.4|580.8|583.7|583.1|581.3|580.7|398
1658424900000|2022-07-21 17:35:00|581.5|580.9|580.4|579.8|581.7|581.1|580|579.4|310
1658425200000|2022-07-21 17:40:00|580.6|580|580.7|580.1|580.7|580.1|580.2|579.6|222
1658425500000|2022-07-21 17:45:00|580.6|580|576.3|575.7|580.7|580.1|576.2|575.6|1011
1658425800000|2022-07-21 17:50:00|576.2|575.6|576.4|575.8|577.1|576.5|575.9|575.3|764
1658426100000|2022-07-21 17:55:00|576.3|575.7|575.2|574.6|576.7|576.1|575.1|574.5|679
1658426400000|2022-07-21 18:00:00|575.3|574.7|573.2|572.6|575.4|574.8|572.1|571.5|1604
1658426700000|2022-07-21 18:05:00|573.3|572.7|575.3|574.7|575.4|574.8|573.2|572.6|1183
1658427000000|2022-07-21 18:10:00|575.5|574.9|575.2|574.6|576|575.4|573.8|573.2|2436
1658427300000|2022-07-21 18:15:00|575.3|574.7|574.6|574|577|576.4|574.3|573.7|1195
1658448000000|2022-07-22 00:00:00|573.7|573.1|572|571.4|573.7|573.1|570.7|569.9|443
1658448300000|2022-07-22 00:05:00|571.9|571.3|572.4|571.8|572.9|572.3|571.9|571.3|107
1658448600000|2022-07-22 00:10:00|572.3|571.7|571.9|571.3|572.4|571.8|571.7|571.1|80
1658448900000|2022-07-22 00:15:00|572|571.4|572|571.4|572.1|571.5|571.6|571|63
1658449200000|2022-07-22 00:20:00|571.9|571.3|572|571.4|572.1|571.5|571.4|570.8|66
1658449500000|2022-07-22 00:25:00|572.2|571.6|570.9|570.3|572.2|571.6|570.8|570.2|46
1658449800000|2022-07-22 00:30:00|571.1|570.5|570.3|569.7|571.2|570.6|570.3|569.7|84
1658450100000|2022-07-22 00:35:00|570.4|569.8|569.8|569.2|570.4|569.8|569.8|569.2|102
1658450400000|2022-07-22 00:40:00|569.9|569.3|569.3|568.7|570|569.4|569.3|568.7|88
1658450700000|2022-07-22 00:45:00|569.4|568.8|567.9|567.3|569.4|568.8|567.4|566.8|201
1658451000000|2022-07-22 00:50:00|567.8|567.2|567.4|566.8|567.9|567.3|567.2|566.6|117
1658451300000|2022-07-22 00:55:00|567.3|566.7|566.9|566.3|567.5|566.9|566.6|566|87
1658451600000|2022-07-22 01:00:00|566.8|566.2|567.3|566.7|567.5|566.9|566.6|566|30
1658451900000|2022-07-22 01:05:00|567.2|566.6|567.9|567.3|568.8|568.2|567.2|566.6|78
1658452200000|2022-07-22 01:10:00|567.8|567.2|567.5|566.9|567.8|567.2|567.1|566.5|54
1658452500000|2022-07-22 01:15:00|567.8|567.2|567|566.4|567.8|567.2|566.9|566.3|32
1658452800000|2022-07-22 01:20:00|566.7|566.1|566.1|565.5|566.8|566.2|566|565.4|135
1658453100000|2022-07-22 01:25:00|566|565.4|566.4|565.8|566.4|565.8|565.3|564.7|88
1658453400000|2022-07-22 01:30:00|566.2|565.6|565.9|565.3|566.4|565.8|565.7|565.1|40
1658453700000|2022-07-22 01:35:00|566|565.4|567.2|566.6|567.4|566.8|566|565.4|67
1658454000000|2022-07-22 01:40:00|566.9|566.3|567.6|567|567.6|567|566.9|566.3|71
1658454300000|2022-07-22 01:45:00|568.1|567.5|567.9|567.3|568.5|567.9|567.7|567.1|58
1658454600000|2022-07-22 01:50:00|567.8|567.2|568.3|567.7|568.6|568|567.8|567.2|81
1658454900000|2022-07-22 01:55:00|568.2|567.6|568.4|567.8|568.5|567.9|567.8|567.2|25
1658455200000|2022-07-22 02:00:00|568.5|567.9|568|567.4|568.7|568.1|567.9|567.3|72
1658455500000|2022-07-22 02:05:00|568.1|567.5|568.5|567.9|568.7|568.1|567.9|567.3|37
1658455800000|2022-07-22 02:10:00|569.3|568.7|569.9|569.3|569.9|569.3|568.9|568.3|46
1658456100000|2022-07-22 02:15:00|569.8|569.2|569.9|569.3|570|569.4|569.4|568.8|17
1658456400000|2022-07-22 02:20:00|569.8|569.2|569.9|569.3|570.1|569.5|569.6|569|15
1658456700000|2022-07-22 02:25:00|570|569.4|569.7|569.1|570.1|569.5|569.7|569.1|35
1658457000000|2022-07-22 02:30:00|570.1|569.5|570.2|569.6|570.4|569.8|569.6|569|58
1658457300000|2022-07-22 02:35:00|570|569.4|570|569.4|570.2|569.6|569.8|569.2|59
1658457600000|2022-07-22 02:40:00|569.9|569.3|569.9|569.3|570|569.4|569.7|569.1|8
1658457900000|2022-07-22 02:45:00|569.8|569.2|569.3|568.7|569.8|569.2|569.1|568.5|10
1658458200000|2022-07-22 02:50:00|569.2|568.6|568.8|568.2|569.3|568.7|568.8|568.2|25
1658458500000|2022-07-22 02:55:00|568.9|568.3|568.7|568.1|569|568.4|568.7|568.1|20
1658458800000|2022-07-22 03:00:00|568.8|568.2|569.2|568.6|569.2|568.6|568.7|568.1|10
1658459100000|2022-07-22 03:05:00|568.9|568.3|569.3|568.7|569.3|568.7|568.9|568.3|8
1658459400000|2022-07-22 03:10:00|569.2|568.6|569.4|568.8|569.4|568.8|569|568.4|7
1658459700000|2022-07-22 03:15:00|569.3|568.7|568.8|568.2|569.5|568.9|568.8|568.2|14
1658460000000|2022-07-22 03:20:00|568.9|568.3|567.9|567.3|568.9|568.3|567.9|567.3|14
1658460300000|2022-07-22 03:25:00|567.8|567.2|567.8|567.2|568.1|567.5|567.5|566.9|17
1658460600000|2022-07-22 03:30:00|567.9|567.3|567.9|567.3|568.1|567.5|567.7|567.1|8
1658460900000|2022-07-22 03:35:00|567.8|567.2|567.8|567.2|567.9|567.3|567.7|567.1|11
1658461200000|2022-07-22 03:40:00|567.9|567.3|567.7|567.1|567.9|567.3|567.7|567.1|8
1658461500000|2022-07-22 03:45:00|567.8|567.2|567.8|567.2|568|567.4|567.7|567.1|5
1658461800000|2022-07-22 03:50:00|567.7|567.1|568|567.4|568|567.4|567.6|567|14
1658462100000|2022-07-22 03:55:00|568.1|567.5|568.8|568.2|568.8|568.2|568|567.4|23
1658462400000|2022-07-22 04:00:00|568.6|568|568.8|568.2|568.8|568.2|568.3|567.7|25
1658462700000|2022-07-22 04:05:00|569.2|568.6|569.3|568.7|569.3|568.7|569.2|568.6|9
1658463000000|2022-07-22 04:10:00|569.6|569|569.7|569.1|569.9|569.3|569.5|568.9|44
1658463300000|2022-07-22 04:15:00|569.6|569|569.8|569.2|569.8|569.2|569.3|568.7|17
1658463600000|2022-07-22 04:20:00|569.9|569.3|569.8|569.2|570|569.4|569.8|569.2|5
1658463900000|2022-07-22 04:25:00|||||||||7
1658464200000|2022-07-22 04:30:00|569.7|569.1|568.8|568.2|569.7|569.1|568.8|568.2|27
1658464500000|2022-07-22 04:35:00|568.7|568.1|568.6|568|568.7|568.1|568.5|567.9|8
1658464800000|2022-07-22 04:40:00|568.5|567.9|568.8|568.2|568.8|568.2|568.5|567.9|16
1658465100000|2022-07-22 04:45:00|568.7|568.1|569|568.4|569|568.4|568.6|568|3
1658465400000|2022-07-22 04:50:00|568.9|568.3|569.2|568.6|569.2|568.6|568.8|568.2|9
1658465700000|2022-07-22 04:55:00|569|568.4|568.9|568.3|569.2|568.6|568.7|568.1|15
1658466000000|2022-07-22 05:00:00|568.7|568.1|568.9|568.3|568.9|568.3|568.3|567.7|14
1658466300000|2022-07-22 05:05:00|568.6|568|569|568.4|569.5|568.9|568.6|568|91
1658466600000|2022-07-22 05:10:00|568.9|568.3|568.8|568.2|569|568.4|568.6|568|6
1658466900000|2022-07-22 05:15:00|568.7|568.1|568.9|568.3|568.9|568.3|568.7|568.1|3
1658467200000|2022-07-22 05:20:00|569|568.4|568.9|568.3|569|568.4|568.9|568.3|7
1658467500000|2022-07-22 05:25:00|569.2|568.6|569.2|568.6|569.2|568.6|568.9|568.3|11
1658467800000|2022-07-22 05:30:00|568.9|568.3|569.2|568.6|569.2|568.6|568.7|568.1|33
1658468100000|2022-07-22 05:35:00|569.1|568.5|568.6|568|569.1|568.5|568.2|567.6|41
1658468400000|2022-07-22 05:40:00|568.7|568.1|569.2|568.6|569.3|568.7|568.7|568.1|5
1658468700000|2022-07-22 05:45:00|569.1|568.5|568.8|568.2|569.1|568.5|568.8|568.2|20
1658469000000|2022-07-22 05:50:00|568.7|568.1|568.4|567.8|568.9|568.3|568.3|567.7|18
1658469300000|2022-07-22 05:55:00|568.6|568|568.7|568.1|569|568.4|568.6|568|7
1658469600000|2022-07-22 06:00:00|568.8|568.2|569.6|569|570.1|569.5|568.8|568.2|92
1658469900000|2022-07-22 06:05:00|569.7|569.1|569.1|568.5|569.9|569.3|568.8|568.2|9
1658470200000|2022-07-22 06:10:00|569.2|568.6|569.7|569.1|569.7|569.1|569|568.4|8
1658470500000|2022-07-22 06:15:00|569.6|569|570|569.4|570.2|569.6|569.4|568.8|9
1658470800000|2022-07-22 06:20:00|570.1|569.5|570|569.4|570.3|569.7|570|569.4|72
1658471100000|2022-07-22 06:25:00|569.7|569.1|570.5|569.9|570.5|569.9|569.5|568.9|13
1658471400000|2022-07-22 06:30:00|570.3|569.7|569.8|569.2|570.3|569.7|569.5|568.9|9
1658471700000|2022-07-22 06:35:00|570|569.4|569.3|568.7|570|569.4|568.8|568.2|53
1658472000000|2022-07-22 06:40:00|569.4|568.8|568.8|568.2|569.8|569.2|568.8|568.2|20
1658472300000|2022-07-22 06:45:00|568.9|568.3|569.1|568.5|569.5|568.9|568.9|568.3|7
1658472600000|2022-07-22 06:50:00|569|568.4|569.1|568.5|569.3|568.7|568.8|568.2|10
1658472900000|2022-07-22 06:55:00|569.2|568.6|569.8|569.2|569.9|569.3|569.2|568.6|10
1658473200000|2022-07-22 07:00:00|569.7|569.1|568.4|567.8|569.7|569.1|568.4|567.8|9
1658473500000|2022-07-22 07:05:00|568.5|567.9|570.4|569.8|570.4|569.8|568.3|567.7|43
1658473800000|2022-07-22 07:10:00|570.3|569.7|570|569.4|570.5|569.9|569.9|569.3|9
1658474100000|2022-07-22 07:15:00|569.9|569.3|569.9|569.3|570.5|569.9|569.9|569.3|18
1658474400000|2022-07-22 07:20:00|570|569.4|570.1|569.5|570.5|569.9|569.8|569.2|47
1658474700000|2022-07-22 07:25:00|570.3|569.7|570.1|569.5|570.5|569.9|569.9|569.3|23
1658475000000|2022-07-22 07:30:00|570|569.4|568.7|568.1|570.1|569.5|568.1|567.5|39
1658475300000|2022-07-22 07:35:00|568.8|568.2|569.4|568.8|569.6|569|568.7|568.1|32
1658475600000|2022-07-22 07:40:00|569.1|568.5|569|568.4|569.2|568.6|568.7|568.1|114
1658475900000|2022-07-22 07:45:00|568.9|568.3|569.5|568.9|570|569.4|568.7|568.1|29
1658476200000|2022-07-22 07:50:00|569.3|568.7|569.5|568.9|569.5|568.9|569.2|568.6|6
1658476500000|2022-07-22 07:55:00|569.3|568.7|568.5|567.9|569.7|569.1|568.5|567.9|242
1658476800000|2022-07-22 08:00:00|568.4|567.8|568.3|567.7|568.8|568.2|568.3|567.7|21
1658477100000|2022-07-22 08:05:00|567.8|567.2|568.6|568|568.9|568.3|567.8|567.2|13
1658477400000|2022-07-22 08:10:00|568.3|567.7|567.6|567|568.3|567.7|567.3|566.7|112
1658477700000|2022-07-22 08:15:00|567.9|567.3|568.1|567.5|568.5|567.9|567.9|567.3|10
1658478000000|2022-07-22 08:20:00|568.4|567.8|568.4|567.8|569.1|568.5|568.2|567.6|47
1658478300000|2022-07-22 08:25:00|568.3|567.7|568.1|567.5|568.6|568|567.9|567.3|21
1658478600000|2022-07-22 08:30:00|567.9|567.3|568|567.4|568.4|567.8|567.7|567.1|156
1658478900000|2022-07-22 08:35:00|567.9|567.3|567.5|566.9|568.6|568|567.3|566.7|19
1658479200000|2022-07-22 08:40:00|567.6|567|567.3|566.7|567.9|567.3|567.2|566.6|10
1658479500000|2022-07-22 08:45:00|567.2|566.6|566.6|566|567.3|566.7|565.5|564.9|87
1658479800000|2022-07-22 08:50:00|566.4|565.8|568|567.4|568.3|567.7|566.4|565.8|9
1658480100000|2022-07-22 08:55:00|568.1|567.5|568.3|567.7|569.1|568.5|568|567.4|29
1658480400000|2022-07-22 09:00:00|568.2|567.6|568.3|567.7|569.2|568.6|568|567.4|18
1658480700000|2022-07-22 09:05:00|568.5|567.9|568.8|568.2|568.9|568.3|568.5|567.9|4
1658481000000|2022-07-22 09:10:00|568.9|568.3|569.3|568.7|569.4|568.8|568.8|568.2|8
1658481300000|2022-07-22 09:15:00|569.2|568.6|568.8|568.2|569.7|569.1|568.8|568.2|14
1658481600000|2022-07-22 09:20:00|568.9|568.3|569.2|568.6|569.2|568.6|568.8|568.2|6
1658481900000|2022-07-22 09:25:00|569|568.4|568.5|567.9|569|568.4|568.4|567.8|19
1658482200000|2022-07-22 09:30:00|568.6|568|568.6|568|569.1|568.5|568.5|567.9|14
1658482500000|2022-07-22 09:35:00|568.5|567.9|568|567.4|568.6|568|568|567.4|12
1658482800000|2022-07-22 09:40:00|568.1|567.5|567.6|567|568.2|567.6|567.4|566.8|118
1658483100000|2022-07-22 09:45:00|567.5|566.9|567.6|567|567.8|567.2|567.4|566.8|78
1658483400000|2022-07-22 09:50:00|567.7|567.1|569.1|568.5|569.3|568.7|567.3|566.7|104
1658483700000|2022-07-22 09:55:00|569|568.4|570.3|569.7|570.8|570.2|569|568.4|53
1658484000000|2022-07-22 10:00:00|570.2|569.6|569.5|568.9|570.7|570.1|569.5|568.9|26
1658484300000|2022-07-22 10:05:00|569.6|569|568.6|568|569.6|569|568.1|567.5|114
1658484600000|2022-07-22 10:10:00|568.3|567.7|569.2|568.6|569.4|568.8|568.1|567.5|17
1658484900000|2022-07-22 10:15:00|569.1|568.5|568.5|567.9|569.1|568.5|568.2|567.6|74
1658485200000|2022-07-22 10:20:00|568.6|568|568.5|567.9|568.6|568|568.5|567.9|4
1658485500000|2022-07-22 10:25:00|568.2|567.6|567.5|566.9|568.3|567.7|567.5|566.9|21
1658485800000|2022-07-22 10:30:00|567.7|567.1|567.9|567.3|568|567.4|567.5|566.9|108
1658486100000|2022-07-22 10:35:00|568.1|567.5|568.9|568.3|568.9|568.3|568.1|567.5|104
1658486400000|2022-07-22 10:40:00|568.7|568.1|569.1|568.5|569.3|568.7|568.4|567.8|44
1658486700000|2022-07-22 10:45:00|569|568.4|570.3|569.7|570.7|570.1|569|568.4|34
1658487000000|2022-07-22 10:50:00|570|569.4|571|570.4|571.2|570.6|569.8|569.2|22
1658487300000|2022-07-22 10:55:00|570.9|570.3|570.6|570|570.9|570.3|570.2|569.6|76
1658487600000|2022-07-22 11:00:00|570.7|570.1|569.7|569.1|570.7|570.1|569.7|569.1|33
1658487900000|2022-07-22 11:05:00|569.8|569.2|569.2|568.6|569.8|569.2|569|568.4|16
1658488200000|2022-07-22 11:10:00|569.3|568.7|568.9|568.3|569.5|568.9|568.7|568.1|37
1658488500000|2022-07-22 11:15:00|569|568.4|570.7|570.1|570.7|570.1|569|568.4|9
1658488800000|2022-07-22 11:20:00|570.6|570|572.2|571.6|572.5|571.9|570.5|569.9|69
1658489100000|2022-07-22 11:25:00|572.3|571.7|572.2|571.6|572.9|572.3|572|571.4|82
1658489400000|2022-07-22 11:30:00|571.9|571.3|571.8|571.2|572.4|571.8|571.5|570.9|18
1658489700000|2022-07-22 11:35:00|572|571.4|571.2|570.6|572|571.4|571.1|570.5|74
1658490000000|2022-07-22 11:40:00|571.3|570.7|571|570.4|571.4|570.8|570.6|570|55
1658490300000|2022-07-22 11:45:00|570.9|570.3|571.1|570.5|571.4|570.8|570.9|570.3|46
1658490600000|2022-07-22 11:50:00|571.2|570.6|570.9|570.3|571.3|570.7|570.7|570.1|30
1658490900000|2022-07-22 11:55:00|571|570.4|571|570.4|571.4|570.8|570.9|570.1|114
1658491200000|2022-07-22 12:00:00|571.1|570.5|568.6|568|571.1|570.5|568.5|567.9|101
1658491500000|2022-07-22 12:05:00|568.7|568.1|569.8|569.2|569.8|569.2|567.8|567.2|208
1658491800000|2022-07-22 12:10:00|569.9|569.3|571.6|571|571.7|571.1|569.6|569|198
1658492100000|2022-07-22 12:15:00|571.7|571.1|570.2|569.6|571.7|571.1|569.9|569.3|75
1658492400000|2022-07-22 12:20:00|570.3|569.7|571|570.4|571.7|571.1|570.2|569.6|194
1658492700000|2022-07-22 12:25:00|570.9|570.3|570.7|570.1|571.4|570.8|570.5|569.9|188
1658493000000|2022-07-22 12:30:00|570.5|569.9|569|568.4|571.2|570.6|568.9|568.3|318
1658493300000|2022-07-22 12:35:00|568.9|568.3|569.9|569.3|570.6|570|568.9|568.3|228
1658493600000|2022-07-22 12:40:00|569.8|569.2|570.3|569.7|570.4|569.8|569.4|568.8|154
1658496600000|2022-07-22 13:30:00|570.5|569.9|573.3|572.7|574.1|573.5|570.3|569.7|1860
1658496900000|2022-07-22 13:35:00|573.2|572.6|573.1|572.5|574.5|573.9|572.6|572|958
1658497200000|2022-07-22 13:40:00|573|572.4|571.8|571.2|574.3|573.7|571.8|571.2|635
1658497500000|2022-07-22 13:45:00|572.1|571.5|572.9|572.3|573.6|573|570.6|570|1408
1658497800000|2022-07-22 13:50:00|573|572.4|572.9|572.3|573.8|573.2|572.4|571.8|578
1658498100000|2022-07-22 13:55:00|573|572.4|575.3|574.7|575.5|574.9|572.9|572.3|791
1658498400000|2022-07-22 14:00:00|575.2|574.6|575.8|575.2|576.4|575.8|574.8|574.2|609
1658498700000|2022-07-22 14:05:00|575.6|575|572.9|572.3|576.5|575.9|571.6|571|615
1658499000000|2022-07-22 14:10:00|573|572.4|579|578.4|579|578.4|573|572.4|786
1658499300000|2022-07-22 14:15:00|578.9|578.3|578.9|578.3|582.5|581.9|578.8|578.2|1047
1658499600000|2022-07-22 14:20:00|579.1|578.5|576.6|576|579.2|578.6|576.3|575.7|813
1658499900000|2022-07-22 14:25:00|576.8|576.2|578.4|577.8|579.3|578.7|576|575.4|800
1658500200000|2022-07-22 14:30:00|578.5|577.9|578.8|578.2|579.8|579.2|578|577.4|637
1658500500000|2022-07-22 14:35:00|578.7|578.1|579.1|578.5|579.4|578.8|578.3|577.7|383
1658500800000|2022-07-22 14:40:00|579.2|578.6|581.3|580.7|582.3|581.7|579.2|578.6|829
1658501100000|2022-07-22 14:45:00|581.5|580.9|579.6|579|582.3|581.7|579.4|578.8|974
1658501400000|2022-07-22 14:50:00|579.3|578.7|575.2|574.6|579.3|578.7|575.1|574.5|918
1658501700000|2022-07-22 14:55:00|575.3|574.7|576.3|575.7|576.6|576|574.8|574.2|643
1658502000000|2022-07-22 15:00:00|576.2|575.6|577.7|577.1|577.8|577.2|576.2|575.6|367
1658502300000|2022-07-22 15:05:00|577.8|577.2|576.3|575.7|577.8|577.2|576.3|575.7|291
1658502600000|2022-07-22 15:10:00|576.6|576|576.3|575.7|577.1|576.5|575.6|575|413
1658502900000|2022-07-22 15:15:00|576.1|575.5|574.6|574|576.3|575.7|573.4|572.8|480
1658503200000|2022-07-22 15:20:00|574.7|574.1|574.7|574.1|575.5|574.9|573.6|573|442
1658503500000|2022-07-22 15:25:00|574.8|574.2|574.8|574.2|575.4|574.8|574.7|574.1|371
1658503800000|2022-07-22 15:30:00|574.9|574.3|574.3|573.7|575.8|575.2|574|573.4|353
1658504100000|2022-07-22 15:35:00|574.5|573.9|574.6|574|575.3|574.7|574|573.4|380
1658504400000|2022-07-22 15:40:00|574.5|573.9|572.1|571.5|575|574.4|572|571.4|368
1658504700000|2022-07-22 15:45:00|572|571.4|571|570.4|572.6|572|570.1|569.5|801
1658505000000|2022-07-22 15:50:00|571.1|570.5|572.4|571.8|572.9|572.3|570.4|569.8|477
1658505300000|2022-07-22 15:55:00|572.5|571.9|572.7|572.1|573|572.4|572.1|571.5|307
1658505600000|2022-07-22 16:00:00|572.8|572.2|571.6|571|573.1|572.5|570.7|570.1|500
1658505900000|2022-07-22 16:05:00|571.8|571.2|571.3|570.7|572.6|572|571.3|570.7|254
1658506200000|2022-07-22 16:10:00|571.4|570.8|570.6|570|571.6|571|570.3|569.7|302
1658506500000|2022-07-22 16:15:00|570.8|570.2|570.2|569.6|571.6|571|569.3|568.7|3606
1658506800000|2022-07-22 16:20:00|569.9|569.3|569.4|568.8|570.4|569.8|569.3|568.7|1966
1658507100000|2022-07-22 16:25:00|569.7|569.1|568.3|567.7|569.7|569.1|567|566.4|1251
1658507400000|2022-07-22 16:30:00|568.2|567.6|568.6|568|569.2|568.6|567.8|567.2|382
1658507700000|2022-07-22 16:35:00|568.7|568.1|568.1|567.5|568.8|568.2|567.9|567.3|315
1658508000000|2022-07-22 16:40:00|567.9|567.3|566.3|565.7|568.1|567.5|566|565.4|663
1658508300000|2022-07-22 16:45:00|566.2|565.6|566.1|565.5|566.4|565.8|565.8|565.2|369
1658508600000|2022-07-22 16:50:00|566|565.4|566.9|566.3|567.5|566.9|565.9|565.3|634
1658508900000|2022-07-22 16:55:00|567.2|566.6|567.7|567.1|567.7|567.1|565.9|565.3|742
1658509200000|2022-07-22 17:00:00|567.6|567|567.9|567.3|568.5|567.9|566.9|566.3|509
1658509500000|2022-07-22 17:05:00|567.8|567.2|567.6|567|568.3|567.7|567.3|566.7|431
1658509800000|2022-07-22 17:10:00|567.5|566.9|568.3|567.7|568.6|568|567.4|566.8|244
1658510100000|2022-07-22 17:15:00|568.1|567.5|569.3|568.7|569.6|569|568|567.4|315
1658510400000|2022-07-22 17:20:00|569.1|568.5|569.4|568.8|569.4|568.8|568.8|568.2|468
1658510700000|2022-07-22 17:25:00|569.3|568.7|568.4|567.8|569.3|568.7|568.3|567.7|527
1658511000000|2022-07-22 17:30:00|567.8|567.2|567.8|567.2|567.9|567.3|567.6|567|397
1658511300000|2022-07-22 17:35:00|567.7|567.1|568|567.4|568.1|567.5|567.6|567|439
1658511600000|2022-07-22 17:40:00|567.9|567.3|566.4|565.8|568.2|567.6|566.1|565.5|528
1658511900000|2022-07-22 17:45:00|566.1|565.5|567.3|566.7|567.4|566.8|565.9|565.3|726
1658512200000|2022-07-22 17:50:00|567.4|566.8|568|567.4|568.5|567.9|567.2|566.6|682
1658512500000|2022-07-22 17:55:00|567.8|567.2|568.1|567.5|568.3|567.7|567.2|566.6|2848
1658512800000|2022-07-22 18:00:00|568|567.4|567.4|566.8|568|567.4|567.3|566.7|432
1658513100000|2022-07-22 18:05:00|567.5|566.9|566.8|566.2|567.5|566.9|566.2|565.6|1002
1658513400000|2022-07-22 18:10:00|566.3|565.7|564.7|564.1|566.7|566.1|564.3|563.7|3500
1658513700000|2022-07-22 18:15:00|564.8|564.2|562.7|562.1|564.9|564.3|562.1|561.5|2063
1658707200000|2022-07-25 00:00:00|577.5|576.9|573|572|579.3|578.7|571.1|570.5|1193
1658707500000|2022-07-25 00:05:00|572.9|572.4|574.6|574|574.9|574.2|572.1|571.5|264
1658707800000|2022-07-25 00:10:00|574.4|573.8|575.3|574.7|576.4|575.7|573.6|573|177
1658708100000|2022-07-25 00:15:00|575.4|574.8|574.2|573.6|576.6|576|573.9|573.3|135
1658708400000|2022-07-25 00:20:00|574.4|573.8|573.9|573.3|574.7|574.1|573.5|572.9|64
1658708700000|2022-07-25 00:25:00|573.7|573.1|573.9|573.3|574.2|573.6|573|572.4|133
1658709000000|2022-07-25 00:30:00|574|573.4|573.4|572.8|574.2|573.6|573.1|572.5|41
1658709300000|2022-07-25 00:35:00|573.3|572.7|572.6|572|573.3|572.7|572.6|572|56
1658709600000|2022-07-25 00:40:00|572.5|571.9|573|572.4|573|572.4|572|571.4|61
1658709900000|2022-07-25 00:45:00|573.2|572.6|570.8|570.2|573.5|572.9|570.2|569.6|95
1658710200000|2022-07-25 00:50:00|571|570.4|571|570.4|571.8|571.2|570.6|570|57
1658710500000|2022-07-25 00:55:00|570.8|570.2|570.3|569.7|571|570.4|570.2|569.6|49
1658710800000|2022-07-25 01:00:00|570.2|569.6|570.7|570.1|571|570.4|570.2|569.6|65
1658711100000|2022-07-25 01:05:00|570.8|570.2|571.3|570.7|571.5|570.9|570.6|570|128
1658711400000|2022-07-25 01:10:00|571.2|570.6|570.8|570.2|571.2|570.6|570.2|569.6|61
1658711700000|2022-07-25 01:15:00|570.7|570.1|571.6|571|571.6|571|570.7|570.1|19
1658712000000|2022-07-25 01:20:00|571.4|570.8|570.6|570|571.4|570.8|570.5|569.9|18
1658712300000|2022-07-25 01:25:00|570.5|569.9|570.6|570|570.9|570.3|570.3|569.7|42
1658712600000|2022-07-25 01:30:00|570.5|569.9|570.6|570|570.7|570.1|570.2|569.6|36
1658712900000|2022-07-25 01:35:00|570.9|570.3|571.1|570.5|571.4|570.8|570.9|570.3|10
1658713200000|2022-07-25 01:40:00|571.2|570.6|572.4|571.8|572.5|571.9|571.2|570.6|15
1658713500000|2022-07-25 01:45:00|572.5|571.9|571.8|571.2|572.6|572|571.5|570.9|31
1658713800000|2022-07-25 01:50:00|571.7|571.1|571.6|571|572|571.4|571.6|571|5
1658714100000|2022-07-25 01:55:00|571.5|570.9|571.1|570.5|571.7|571.1|571.1|570.5|25
1658714400000|2022-07-25 02:00:00|571.2|570.6|571.6|571|571.6|571|571.1|570.5|19
1658714700000|2022-07-25 02:05:00|571.4|570.8|570.9|570.3|571.5|570.9|570.9|570.3|12
1658715000000|2022-07-25 02:10:00|570.6|570|570.4|569.8|570.6|570|570.4|569.8|17
1658715300000|2022-07-25 02:15:00|570.5|569.9|570.6|570|570.9|570.3|570.5|569.9|20
1658715600000|2022-07-25 02:20:00|570.8|570.2|570.9|570.3|571.1|570.5|570.8|570.2|6
1658715900000|2022-07-25 02:25:00|570.8|570.2|570.9|570.3|570.9|570.3|570.8|570.2|4
1658716200000|2022-07-25 02:30:00|570.8|570.2|570.7|570.1|570.8|570.2|570.4|569.8|31
1658716500000|2022-07-25 02:35:00|570.6|570|570.6|570|570.7|570.1|570.5|569.9|9
1658716800000|2022-07-25 02:40:00|570.5|569.9|571.1|570.5|571.1|570.5|570.5|569.9|15
1658717100000|2022-07-25 02:45:00|571|570.4|571.3|570.7|571.5|570.9|571|570.4|24
1658717400000|2022-07-25 02:50:00|571.4|570.8|571.5|570.9|571.6|571|571.1|570.5|124
1658717700000|2022-07-25 02:55:00|571.4|570.8|571.1|570.5|571.6|571|570.7|570.1|32
1658718000000|2022-07-25 03:00:00|571|570.4|571|570.4|571.2|570.6|570.9|570.3|24
1658718300000|2022-07-25 03:05:00|571.1|570.5|571|570.4|571.1|570.5|570.7|570.1|7
1658718600000|2022-07-25 03:10:00|570.8|570.2|570.7|570.1|570.9|570.3|570.7|570.1|6
1658718900000|2022-07-25 03:15:00|570.9|570.3|571.2|570.6|571.2|570.6|570.9|570.3|23
1658719200000|2022-07-25 03:20:00|571.1|570.5|571|570.4|571.2|570.6|570.7|570.1|24
1658719500000|2022-07-25 03:25:00|570.9|570.3|571|570.4|571.1|570.5|570.7|570.1|9
1658719800000|2022-07-25 03:30:00|571.1|570.5|570.5|569.9|571.1|570.5|570.2|569.6|22
1658720100000|2022-07-25 03:35:00|570.6|570|570.7|570.1|570.7|570.1|570.5|569.9|8
1658720400000|2022-07-25 03:40:00|570.8|570.2|570.6|570|570.9|570.3|570.6|570|16
1658720700000|2022-07-25 03:45:00|570.5|569.9|570.7|570.1|570.7|570.1|570.5|569.9|6
1658721000000|2022-07-25 03:50:00|570.6|570|570.8|570.2|570.8|570.2|570.6|570|5
1658721300000|2022-07-25 03:55:00|570.9|570.3|571.1|570.5|571.4|570.8|570.9|570.3|43
1658721600000|2022-07-25 04:00:00|571.3|570.7|571.3|570.7|571.4|570.8|571.1|570.5|7
1658721900000|2022-07-25 04:05:00|571.1|570.5|571.2|570.6|571.3|570.7|571.1|570.5|1
1658722200000|2022-07-25 04:10:00|571.3|570.7|571.4|570.8|571.4|570.8|571.3|570.7|1
1658722500000|2022-07-25 04:15:00|571.3|570.7|571.2|570.6|571.4|570.8|571.1|570.5|8
1658722800000|2022-07-25 04:20:00|571.3|570.7|571.4|570.8|571.4|570.8|571.1|570.5|4
1658723100000|2022-07-25 04:25:00|571.3|570.7|571.5|570.9|571.6|571|571.3|570.7|10
1658723400000|2022-07-25 04:30:00|571.6|571|571.1|570.5|571.6|571|570.8|570.2|14
1658723700000|2022-07-25 04:35:00|570.9|570.3|570.9|570.3|570.9|570.3|570.8|570.2|6
1658724000000|2022-07-25 04:40:00|571|570.4|571|570.4|571|570.4|571|570.4|1
1658724300000|2022-07-25 04:45:00|570.9|570.3|570.7|570.1|570.9|570.3|570.7|570.1|8
1658724600000|2022-07-25 04:50:00|570.6|570|570.8|570.2|570.8|570.2|570.6|570|2
1658724900000|2022-07-25 04:55:00|570.9|570.3|570.8|570.2|571|570.4|570.7|570.1|7
1658725200000|2022-07-25 05:00:00|570.7|570.1|570.6|570|570.9|570.3|570.6|570|6
1658725500000|2022-07-25 05:05:00|570.7|570.1|570.6|570|570.8|570.2|570.6|570|11
1658725800000|2022-07-25 05:10:00|570.8|570.2|570.4|569.8|570.8|570.2|570.3|569.7|13
1658726100000|2022-07-25 05:15:00|570.5|569.9|570.4|569.8|570.6|570|570.4|569.8|22
1658726400000|2022-07-25 05:20:00|570.6|570|570.6|570|570.6|570|570.6|570|5
1658726700000|2022-07-25 05:25:00|570.4|569.8|570.6|570|570.6|570|570.4|569.8|9
1658727000000|2022-07-25 05:30:00|570.4|569.8|570.3|569.7|570.6|570|570.2|569.6|20
1658727300000|2022-07-25 05:35:00|570.1|569.5|570.4|569.8|570.5|569.9|569.8|569.2|17
1658727600000|2022-07-25 05:40:00|570.3|569.7|569.8|569.2|570.3|569.7|569.8|569.2|8
1658727900000|2022-07-25 05:45:00|569.9|569.3|569.8|569.2|569.9|569.3|569.8|569.2|6
1658728200000|2022-07-25 05:50:00|569.9|569.3|570.1|569.5|570.1|569.5|569.8|569.2|83
1658728500000|2022-07-25 05:55:00|570.3|569.7|570.6|570|570.6|570|570.1|569.5|25
1658728800000|2022-07-25 06:00:00|570.7|570.1|571.1|570.5|571.1|570.5|570.7|570.1|15
1658729100000|2022-07-25 06:05:00|571|570.4|571.6|571|571.6|571|571|570.4|17
1658729400000|2022-07-25 06:10:00|571.9|571.3|571.7|571.1|572|571.4|571.6|571|19
1658729700000|2022-07-25 06:15:00|571.8|571.2|571.6|571|571.9|571.3|571.4|570.8|11
1658730000000|2022-07-25 06:20:00|571.4|570.8|571.5|570.9|571.9|571.3|571.4|570.8|13
1658730300000|2022-07-25 06:25:00|571.4|570.8|571.4|570.8|571.4|570.8|571.3|570.7|10
1658730600000|2022-07-25 06:30:00|571.1|570.5|571.3|570.7|571.4|570.8|571.1|570.5|22
1658730900000|2022-07-25 06:35:00|571.4|570.8|571.3|570.7|571.4|570.8|570.9|570.3|26
1658731200000|2022-07-25 06:40:00|571.2|570.6|571.1|570.5|571.4|570.8|571.1|570.5|1
1658731500000|2022-07-25 06:45:00|571.2|570.6|571.6|571|571.6|571|571.2|570.6|21
1658731800000|2022-07-25 06:50:00|571.7|571.1|571.8|571.2|572.1|571.5|571.5|570.9|20
1658732100000|2022-07-25 06:55:00|571.7|571.1|571.5|570.9|571.8|571.2|571.4|570.8|30
1658732400000|2022-07-25 07:00:00|571.3|570.7|572.8|572.2|572.8|572.2|571.2|570.6|30
1658732700000|2022-07-25 07:05:00|573|572.4|572|571.4|573|572.4|571.8|571.2|37
1658733000000|2022-07-25 07:10:00|572.2|571.6|572.4|571.8|572.6|572|572.2|571.6|64
1658733300000|2022-07-25 07:15:00|572.3|571.7|572.2|571.6|572.8|572.2|571.8|571.2|67
1658733600000|2022-07-25 07:20:00|572.3|571.7|572.1|571.5|572.4|571.8|572|571.4|5
1658733900000|2022-07-25 07:25:00|572|571.4|572.1|571.5|572.3|571.7|572|571.4|46
1658734200000|2022-07-25 07:30:00|572|571.4|572.1|571.5|572.2|571.6|571.3|570.7|48
1658734500000|2022-07-25 07:35:00|572.2|571.6|573.5|572.9|573.5|572.9|572.1|571.5|132
1658734800000|2022-07-25 07:40:00|573.4|572.8|572.6|572|573.5|572.9|572.1|571.5|122
1658735100000|2022-07-25 07:45:00|572.5|571.9|573.3|572.7|573.5|572.9|572.5|571.9|21
1658735400000|2022-07-25 07:50:00|573.1|572.5|573.1|572.5|573.3|572.7|573.1|572.5|29
1658735700000|2022-07-25 07:55:00|573|572.4|573|572.4|573.2|572.6|572.6|572|15
1658736000000|2022-07-25 08:00:00|573.1|572.5|573.1|572.5|573.3|572.7|573|572.4|11
1658736300000|2022-07-25 08:05:00|573.4|572.8|574.9|574.3|575|574.4|573.3|572.7|79
1658736600000|2022-07-25 08:10:00|575|574.4|574.1|573.5|575|574.4|573.9|573.3|47
1658736900000|2022-07-25 08:15:00|574.2|573.6|575|574.4|575.2|574.6|574.2|573.6|30
1658737200000|2022-07-25 08:20:00|574.9|574.3|575.8|575.2|576.3|575.7|574.8|574.2|80
1658737500000|2022-07-25 08:25:00|575.7|575.1|575.1|574.5|575.8|575.2|575|574.4|40
1658737800000|2022-07-25 08:30:00|574.9|574.3|575.9|575.3|576.1|575.5|574.8|574.2|26
1658738100000|2022-07-25 08:35:00|575.7|575.1|576.2|575.6|576.4|575.8|575.4|574.8|27
1658738400000|2022-07-25 08:40:00|576.3|575.7|576.5|575.9|576.5|575.9|575.8|575.2|24
1658738700000|2022-07-25 08:45:00|576.4|575.8|574.9|574.3|576.4|575.8|574.8|574.2|28
1658739000000|2022-07-25 08:50:00|575|574.4|574.7|574.1|575|574.4|574.6|574|27
1658739300000|2022-07-25 08:55:00|574.8|574.2|574.8|574.2|575|574.4|574.7|574.1|9
1658739600000|2022-07-25 09:00:00|574.7|574.1|574.8|574.2|574.8|574.2|574.6|574|25
1658739900000|2022-07-25 09:05:00|574.9|574.3|574.8|574.2|575|574.4|574.7|574.1|15
1658740200000|2022-07-25 09:10:00|574.9|574.3|575|574.4|575.3|574.7|574.7|574.1|20
1658740500000|2022-07-25 09:15:00|575.1|574.5|575.6|575|575.7|575.1|574.8|574.2|19
1658740800000|2022-07-25 09:20:00|575.7|575.1|575.7|575.1|575.8|575.2|575.3|574.7|21
1658741100000|2022-07-25 09:25:00|575.6|575|575.4|574.8|575.7|575.1|575.1|574.5|11
1658741400000|2022-07-25 09:30:00|575.5|574.9|574.5|573.9|576|575.4|574.5|573.9|89
1658741700000|2022-07-25 09:35:00|574.3|573.7|575|574.4|575|574.4|574.2|573.6|16
1658742000000|2022-07-25 09:40:00|575.2|574.6|574.8|574.2|575.2|574.6|574.7|574.1|6
1658742300000|2022-07-25 09:45:00|574.7|574.1|574.4|573.8|574.9|574.3|574.4|573.8|24
1658742600000|2022-07-25 09:50:00|574.2|573.6|574|573.4|574.5|573.9|573.8|573.2|26
1658742900000|2022-07-25 09:55:00|574.1|573.5|573.9|573.3|574.2|573.6|573.9|573.3|22
1658743200000|2022-07-25 10:00:00|574|573.4|573.7|573.1|574.1|573.5|573.7|573.1|18
1658743500000|2022-07-25 10:05:00|573.8|573.2|573.4|572.8|573.8|573.2|573.4|572.8|71
1658743800000|2022-07-25 10:10:00|573.3|572.7|572.8|572.2|573.5|572.9|572.3|571.7|172
1658744100000|2022-07-25 10:15:00|572.7|572.1|572.8|572.2|572.9|572.3|572.5|571.9|42
1658744400000|2022-07-25 10:20:00|573|572.4|573.5|572.9|573.5|572.9|573|572.4|103
1658744700000|2022-07-25 10:25:00|573.3|572.7|573.4|572.8|573.8|573.2|573.3|572.7|40
1658745000000|2022-07-25 10:30:00|573.6|573|573.9|573.3|574|573.4|573.5|572.9|30
1658745300000|2022-07-25 10:35:00|573.8|573.2|573.8|573.2|573.8|573.2|573.3|572.7|19
1658745600000|2022-07-25 10:40:00|573.9|573.3|573|572.4|573.9|573.3|573|572.4|24
1658745900000|2022-07-25 10:45:00|573.1|572.5|573.2|572.6|573.3|572.7|572.9|572.3|35
1658746200000|2022-07-25 10:50:00|573.1|572.5|574.8|574.2|574.8|574.2|573.1|572.5|59
1658746500000|2022-07-25 10:55:00|574.5|573.9|574.5|573.9|575|574.4|574.5|573.9|52
1658746800000|2022-07-25 11:00:00|574.2|573.6|574.5|573.9|574.6|574|574|573.4|13
1658747100000|2022-07-25 11:05:00|574.4|573.8|574.8|574.2|575|574.4|574.3|573.7|7
1658747400000|2022-07-25 11:10:00|574.6|574|574.6|574|574.8|574.2|574.5|573.9|18
1658747700000|2022-07-25 11:15:00|574.8|574.2|575|574.4|575|574.4|574.6|574|11
1658748000000|2022-07-25 11:20:00|575.1|574.5|575.5|574.9|575.5|574.9|575.1|574.5|26
1658748300000|2022-07-25 11:25:00|575.4|574.8|575.2|574.6|575.5|574.9|575.1|574.5|64
1658748600000|2022-07-25 11:30:00|575.1|574.5|575.1|574.5|575.3|574.7|574.8|574.2|33
1658748900000|2022-07-25 11:35:00|575|574.4|575.5|574.9|575.8|575.2|575|574.4|66
1658749200000|2022-07-25 11:40:00|575.6|575|576.5|575.9|576.5|575.9|575.6|575|68
1658749500000|2022-07-25 11:45:00|576.4|575.8|576.8|576.2|576.9|576.3|576.4|575.8|43
1658749800000|2022-07-25 11:50:00|576.7|576.1|577.4|576.8|577.4|576.8|576.7|576.1|41
1658750100000|2022-07-25 11:55:00|577.6|577|578.1|577.5|578.1|577.5|577.4|576.8|95
1658750400000|2022-07-25 12:00:00|578|577.4|578.2|577.6|578.4|577.8|577.5|576.9|64
1658750700000|2022-07-25 12:05:00|578.1|577.5|577.6|577|578.5|577.9|577.4|576.8|149
1658751000000|2022-07-25 12:10:00|577.7|577.1|577.3|576.7|578.1|577.5|577.2|576.6|105
1658751300000|2022-07-25 12:15:00|577.4|576.8|577.5|576.9|577.7|577.1|577.1|576.5|67
1658751600000|2022-07-25 12:20:00|577.7|577.1|579.5|578.9|579.7|579.1|577.7|577.1|183
1658751900000|2022-07-25 12:25:00|579.4|578.8|578.8|578.2|579.6|579|578.5|577.9|89
1658752200000|2022-07-25 12:30:00|578.7|578.1|578.8|578.2|579.1|578.5|578.6|578|116
1658752500000|2022-07-25 12:35:00|578.9|578.3|579.2|578.6|579.3|578.7|577.8|577.2|39
1658752800000|2022-07-25 12:40:00|579.1|578.5|578.5|577.9|579.2|578.6|578.3|577.7|330
1658755800000|2022-07-25 13:30:00|580.3|579.7|578.1|577.5|581.5|580.9|577.6|577|2057
1658756100000|2022-07-25 13:35:00|578.2|577.6|575.4|574.8|580.8|580.2|575.2|574.6|1792
1658756400000|2022-07-25 13:40:00|575.5|574.9|575.9|575.3|576.9|576.3|575.5|574.9|965
1658756700000|2022-07-25 13:45:00|576|575.4|572.3|571.7|577.2|576.6|572|571.4|5469
1658757000000|2022-07-25 13:50:00|572.5|571.9|574.5|573.9|575|574.4|572.3|571.7|899
1658757300000|2022-07-25 13:55:00|574.7|574.1|573.9|573.3|575.2|574.6|573.7|573.1|512
1658757600000|2022-07-25 14:00:00|574|573.4|573.5|572.9|574.7|574.1|572.8|572.2|529
1658757900000|2022-07-25 14:05:00|573.4|572.8|572.8|572.2|574.1|573.5|572.5|571.9|328
1658758200000|2022-07-25 14:10:00|572.7|572.1|573.3|572.7|574.2|573.6|572.6|572|265
1658758500000|2022-07-25 14:15:00|573.2|572.6|571.4|570.8|574|573.4|571|570.4|477
1658758800000|2022-07-25 14:20:00|571.3|570.7|569.8|569.2|571.9|571.3|569.8|569.2|447
1658759100000|2022-07-25 14:25:00|570|569.4|568.7|568.1|570.4|569.8|568.5|567.9|785
1658759400000|2022-07-25 14:30:00|568.8|568.2|569.7|569.1|570.5|569.9|567.7|567.1|996
1658759700000|2022-07-25 14:35:00|569.6|569|571.7|571.1|571.8|571.2|569.3|568.7|580
1658760000000|2022-07-25 14:40:00|571.4|570.8|571.7|571.1|572.3|571.7|570.8|570.2|726
1658760300000|2022-07-25 14:45:00|571.8|571.2|571.8|571.2|573.2|572.6|571.6|571|705
1658760600000|2022-07-25 14:50:00|571.6|571|570.3|569.7|572.1|571.5|570.1|569.5|700
1658760900000|2022-07-25 14:55:00|570.4|569.8|570.6|570|571.2|570.6|570.1|569.5|526
1658761200000|2022-07-25 15:00:00|570.4|569.8|571.1|570.5|571.5|570.9|570|569.4|624
1658761500000|2022-07-25 15:05:00|571|570.4|573|572.4|573.2|572.6|570.8|570.2|431
1658761800000|2022-07-25 15:10:00|573.1|572.5|574.8|574.2|575|574.4|573|572.4|885
1658762100000|2022-07-25 15:15:00|574.7|574.1|576.3|575.7|576.7|576.1|574.5|573.9|1048
1658762400000|2022-07-25 15:20:00|576.4|575.8|577.4|576.8|578.4|577.8|576.1|575.5|987
1658762700000|2022-07-25 15:25:00|577.3|576.7|576.9|576.3|577.6|577|576.7|576.1|604
1658763000000|2022-07-25 15:30:00|576.8|576.2|577.5|576.9|577.6|577|576.5|575.9|440
1658763300000|2022-07-25 15:35:00|577.4|576.8|577.6|577|578.1|577.5|577.2|576.6|206
1658763600000|2022-07-25 15:40:00|577.7|577.1|575.7|575.1|577.7|577.1|575.6|575|365
1658763900000|2022-07-25 15:45:00|575.8|575.2|575.8|575.2|576.6|576|575.4|574.8|760
1658764200000|2022-07-25 15:50:00|575.9|575.3|575.2|574.6|576|575.4|574.3|573.7|526
1658764500000|2022-07-25 15:55:00|575.3|574.7|575|574.4|575.7|575.1|574.5|573.9|442
1658764800000|2022-07-25 16:00:00|575.1|574.5|575.2|574.6|575.5|574.9|574.2|573.6|1017
1658765100000|2022-07-25 16:05:00|575.5|574.9|575.6|575|576.1|575.5|575.2|574.6|454
1658765400000|2022-07-25 16:10:00|575.7|575.1|574.7|574.1|575.7|575.1|574.7|574.1|178
1658765700000|2022-07-25 16:15:00|574.5|573.9|573.5|572.9|574.6|574|573.3|572.7|1260
1658766000000|2022-07-25 16:20:00|573.4|572.8|573.4|572.8|574.6|574|573.4|572.8|737
1658766300000|2022-07-25 16:25:00|573.5|572.9|572.6|572|573.7|573.1|572.3|571.7|564
1658766600000|2022-07-25 16:30:00|572.7|572.1|573.9|573.3|574.1|573.5|572.4|571.8|813
1658766900000|2022-07-25 16:35:00|574.1|573.5|573.9|573.3|574.1|573.5|572.7|572.1|1190
1658767200000|2022-07-25 16:40:00|573.8|573.2|574.5|573.9|574.8|574.2|573.7|573.1|424
1658767500000|2022-07-25 16:45:00|574.6|574|575.7|575.1|576.2|575.6|574.6|574|769
1658767800000|2022-07-25 16:50:00|575.8|575.2|576.3|575.7|576.5|575.9|575.8|575.2|575
1658768100000|2022-07-25 16:55:00|576.2|575.6|576.3|575.7|576.7|576.1|576.2|575.6|205
1658768400000|2022-07-25 17:00:00|576.4|575.8|576.2|575.6|576.5|575.9|575.7|575.1|271
1658768700000|2022-07-25 17:05:00|576.3|575.7|577|576.4|577|576.4|576.3|575.7|395
1658769000000|2022-07-25 17:10:00|576.8|576.2|576.4|575.8|576.8|576.2|576|575.4|561
1658769300000|2022-07-25 17:15:00|576.5|575.9|576.2|575.6|576.5|575.9|575.8|575.2|737
1658769600000|2022-07-25 17:20:00|576|575.4|575.8|575.2|576.6|576|575.8|575.2|495
1658769900000|2022-07-25 17:25:00|575.9|575.3|575.7|575.1|575.9|575.3|575.5|574.9|212
1658770200000|2022-07-25 17:30:00|575.8|575.2|575.8|575.2|576.2|575.6|575.5|574.9|788
1658770500000|2022-07-25 17:35:00|575.9|575.3|576.8|576.2|576.9|576.3|575.8|575.2|956
1658770800000|2022-07-25 17:40:00|576.7|576.1|576.8|576.2|577|576.4|576.5|575.9|357
1658771100000|2022-07-25 17:45:00|576.9|576.3|581.1|580.5|581.3|580.7|576.9|576.3|1023
1658771400000|2022-07-25 17:50:00|581|580.4|580.9|580.3|581.6|581|580.3|579.7|797
1658771700000|2022-07-25 17:55:00|581|580.4|581.4|580.8|581.9|581.3|580.7|580.1|895
1658772000000|2022-07-25 18:00:00|581.6|581|582.3|581.7|582.4|581.8|581.2|580.6|804
1658772300000|2022-07-25 18:05:00|582.2|581.6|581|580.4|582.3|581.7|580.3|579.7|812
1658772600000|2022-07-25 18:10:00|581.1|580.5|582.2|581.6|582.6|582|580.7|580.1|3768
1658772900000|2022-07-25 18:15:00|582|581.4|580.7|580.1|582.2|581.6|580.4|579.8|1884
1658793600000|2022-07-26 00:00:00|590.2|589.6|591.7|591.1|591.8|591.2|589.8|589.2|587
1658793900000|2022-07-26 00:05:00|591.9|591.3|594.8|594.2|594.8|594.2|591.8|591.2|369
1658794200000|2022-07-26 00:10:00|594.6|594|592.4|591.8|594.6|594|592.4|591.8|798
1658794500000|2022-07-26 00:15:00|592.3|591.7|593|592.4|593|592.4|592|591.4|166
1658794800000|2022-07-26 00:20:00|593.1|592.5|594.1|593.5|594.4|593.8|592.9|592.3|122
1658795100000|2022-07-26 00:25:00|594|593.4|594.9|594.3|594.9|594.3|593.7|593.1|82
1658795400000|2022-07-26 00:30:00|594.8|594.2|594.2|593.6|594.9|594.3|593.7|593.1|216
1658795700000|2022-07-26 00:35:00|594.4|593.8|593.7|593.1|594.9|594.3|593.7|593.1|157
1658796000000|2022-07-26 00:40:00|593.6|593|594|593.4|594|593.4|593.4|592.8|55
1658796300000|2022-07-26 00:45:00|593.9|593.3|593.4|592.8|594.3|593.7|593.4|592.8|55
1658796600000|2022-07-26 00:50:00|593.5|592.9|593.2|592.6|593.6|593|592.9|592.3|76
1658796900000|2022-07-26 00:55:00|593.1|592.5|592.9|592.3|593.1|592.5|592.8|592.2|20
1658797200000|2022-07-26 01:00:00|592.8|592.2|594.7|594.1|594.7|594.1|592.5|591.9|225
1658797500000|2022-07-26 01:05:00|594.9|594.3|595.7|595.1|595.7|595.1|594.7|594.1|129
1658797800000|2022-07-26 01:10:00|595.5|594.9|594.9|594.3|596.5|595.9|594.6|594|1028
1658798100000|2022-07-26 01:15:00|594.8|594.2|594.9|594.3|595.4|594.8|594.8|594.2|89
1658798400000|2022-07-26 01:20:00|595.2|594.6|595.5|594.9|595.5|594.9|594.8|594.2|148
1658798700000|2022-07-26 01:25:00|595.4|594.8|595.5|594.9|595.5|594.9|595.3|594.7|51
1658799000000|2022-07-26 01:30:00|595.8|595.2|596.5|595.9|596.5|595.9|595.6|595|56
1658799300000|2022-07-26 01:35:00|596.4|595.8|595.7|595.1|596.5|595.9|595.7|595.1|30
1658799600000|2022-07-26 01:40:00|595.6|595|596|595.4|596.1|595.5|595.5|594.9|64
1658799900000|2022-07-26 01:45:00|596.2|595.6|596.4|595.8|596.5|595.9|596.2|595.6|81
1658800200000|2022-07-26 01:50:00|596.5|595.9|597|596.4|597.3|596.7|596.5|595.9|88
1658800500000|2022-07-26 01:55:00|597.1|596.5|596.9|596.3|597.3|596.7|596.8|596.2|44
1658800800000|2022-07-26 02:00:00|596.8|596.2|596.5|595.9|596.8|596.2|596.5|595.9|13
1658801100000|2022-07-26 02:05:00|596.8|596.2|596.5|595.9|596.8|596.2|596.4|595.8|45
1658801400000|2022-07-26 02:10:00|596.4|595.8|597|596.4|597.2|596.6|596.2|595.6|22
1658801700000|2022-07-26 02:15:00|596.9|596.3|596.4|595.8|596.9|596.3|596.3|595.7|14
1658802000000|2022-07-26 02:20:00|596.3|595.7|596.4|595.8|596.4|595.8|596.2|595.6|8
1658802300000|2022-07-26 02:25:00|596.3|595.7|596.3|595.7|596.5|595.9|596.3|595.7|13
1658802600000|2022-07-26 02:30:00|596.2|595.6|596|595.4|596.2|595.6|596|595.4|37
1658802900000|2022-07-26 02:35:00|596.1|595.5|596.2|595.6|596.3|595.7|596|595.4|15
1658803200000|2022-07-26 02:40:00|596.3|595.7|596.6|596|596.6|596|596.2|595.6|37
1658803500000|2022-07-26 02:45:00|596.7|596.1|596.5|595.9|597.3|596.7|596.5|595.9|218
1658803800000|2022-07-26 02:50:00|596.7|596.1|596.5|595.9|597|596.4|596.5|595.9|26
1658804100000|2022-07-26 02:55:00|596.6|596|596.7|596.1|596.8|596.2|596.5|595.9|5
1658804400000|2022-07-26 03:00:00|596.9|596.3|596.5|595.9|597|596.4|596.4|595.8|20
1658804700000|2022-07-26 03:05:00|596.7|596.1|596|595.4|596.7|596.1|596|595.4|40
1658805000000|2022-07-26 03:10:00|596.1|595.5|595.8|595.2|596.1|595.5|595.8|595.2|38
1658805300000|2022-07-26 03:15:00|595.7|595.1|595.5|594.9|595.8|595.2|595.3|594.7|45
1658805600000|2022-07-26 03:20:00|595.4|594.8|595.7|595.1|595.9|595.3|595.4|594.8|7
1658805900000|2022-07-26 03:25:00|595.6|595|595.7|595.1|595.7|595.1|595.5|594.9|13
1658806200000|2022-07-26 03:30:00|595.8|595.2|595.4|594.8|595.8|595.2|595.4|594.8|12
1658806500000|2022-07-26 03:35:00|595.5|594.9|595.5|594.9|595.5|594.9|595.3|594.7|299
1658806800000|2022-07-26 03:40:00|595.4|594.8|595.3|594.7|595.4|594.8|595.2|594.6|20
1658807100000|2022-07-26 03:45:00|595.4|594.8|595.5|594.9|595.7|595.1|595.3|594.7|20
1658807400000|2022-07-26 03:50:00|595.4|594.8|595.3|594.7|595.5|594.9|595.2|594.6|14
1658807700000|2022-07-26 03:55:00|595.5|594.9|595.4|594.8|595.5|594.9|595.4|594.8|12
1658808000000|2022-07-26 04:00:00|595.3|594.7|595.4|594.8|595.5|594.9|595.3|594.7|2
1658808300000|2022-07-26 04:05:00|595.5|594.9|595.5|594.9|595.5|594.9|595.4|594.8|3
1658808600000|2022-07-26 04:10:00|||||||||10
1658808900000|2022-07-26 04:15:00|595.4|594.8|595.5|594.9|595.5|594.9|595.4|594.8|0
1658809200000|2022-07-26 04:20:00|595.4|594.8|595.3|594.7|595.5|594.9|595.3|594.7|206
1658809500000|2022-07-26 04:25:00|595.6|595|595.3|594.7|595.6|595|595.3|594.7|136
1658809800000|2022-07-26 04:30:00|595.6|595|595.6|595|595.8|595.2|595.6|595|40
1658810100000|2022-07-26 04:35:00|595.5|594.9|595.3|594.7|595.5|594.9|595.3|594.7|0
1658810400000|2022-07-26 04:40:00|595.2|594.6|595.2|594.6|595.5|594.9|595.2|594.6|6
1658810700000|2022-07-26 04:45:00|595.3|594.7|594.8|594.2|595.3|594.7|594.8|594.2|22
1658811000000|2022-07-26 04:50:00|594.7|594.1|594.8|594.2|594.8|594.2|594.7|594.1|1
1658811600000|2022-07-26 05:00:00|595.1|594.5|595.3|594.7|595.3|594.7|595.1|594.5|8
1658811900000|2022-07-26 05:05:00|595.5|594.9|595.1|594.5|595.5|594.9|595.1|594.5|4
1658812200000|2022-07-26 05:10:00|595.2|594.6|594.8|594.2|595.3|594.7|594.8|594.2|9
1658812800000|2022-07-26 05:20:00|594.7|594.1|594.7|594.1|594.8|594.2|594.7|594.1|14
1658813100000|2022-07-26 05:25:00|594.8|594.2|595.2|594.6|595.2|594.6|594.7|594.1|53
1658813400000|2022-07-26 05:30:00|595.4|594.8|596|595.4|596.2|595.6|595.2|594.6|66
1658813700000|2022-07-26 05:35:00|596.2|595.6|595.5|594.9|596.2|595.6|595.4|594.8|25
1658814000000|2022-07-26 05:40:00|595.6|595|595.4|594.8|595.6|595|595.3|594.7|10
1658814300000|2022-07-26 05:45:00|595.3|594.7|594.9|594.3|595.5|594.9|594.9|594.3|15
1658814600000|2022-07-26 05:50:00|595.2|594.6|595.2|594.6|595.2|594.6|595|594.4|13
1658814900000|2022-07-26 05:55:00|595.1|594.5|595.2|594.6|595.2|594.6|594.9|594.3|18
1658815200000|2022-07-26 06:00:00|595.3|594.7|595.1|594.5|595.4|594.8|595.1|594.5|11
1658815500000|2022-07-26 06:05:00|595.2|594.6|595.4|594.8|595.5|594.9|595.2|594.6|13
1658815800000|2022-07-26 06:10:00|595.2|594.6|595.2|594.6|595.4|594.8|595|594.4|5
1658816100000|2022-07-26 06:15:00|595.1|594.5|595|594.4|595.2|594.6|595|594.4|14
1658816400000|2022-07-26 06:20:00|595.1|594.5|595.2|594.6|595.4|594.8|595.1|594.5|7
1658816700000|2022-07-26 06:25:00|595.1|594.5|595.2|594.6|595.2|594.6|595|594.4|9
1658817000000|2022-07-26 06:30:00|595.1|594.5|594.8|594.2|595.1|594.5|594.4|593.8|55
1658817300000|2022-07-26 06:35:00|594.9|594.3|595|594.4|595.1|594.5|594.9|594.3|7
1658817600000|2022-07-26 06:40:00|594.9|594.3|595|594.4|595|594.4|594.9|594.3|8
1658817900000|2022-07-26 06:45:00|595.1|594.5|595.1|594.5|595.2|594.6|595.1|594.5|8
1658818200000|2022-07-26 06:50:00|595|594.4|595.1|594.5|595.3|594.7|594.9|594.3|22
1658818500000|2022-07-26 06:55:00|595.2|594.6|595|594.4|595.3|594.7|594.9|594.3|14
1658818800000|2022-07-26 07:00:00|594.9|594.3|594.2|593.6|594.9|594.3|593.9|593.3|37
1658819100000|2022-07-26 07:05:00|594.1|593.5|594.1|593.5|594.2|593.6|594|593.4|4
1658819400000|2022-07-26 07:10:00|594.2|593.6|594.6|594|594.9|594.3|594.1|593.5|50
1658819700000|2022-07-26 07:15:00|594.7|594.1|594.6|594|594.7|594.1|594.2|593.6|7
1658820000000|2022-07-26 07:20:00|594.5|593.9|594.3|593.7|594.6|594|594.1|593.5|2
1658820300000|2022-07-26 07:25:00|594.2|593.6|594.4|593.8|594.4|593.8|594.1|593.5|4
1658820600000|2022-07-26 07:30:00|594.5|593.9|595.3|594.7|595.3|594.7|594.4|593.8|2
1658820900000|2022-07-26 07:35:00|595.4|594.8|595.6|595|595.6|595|595.3|594.7|16
1658821200000|2022-07-26 07:40:00|595.5|594.9|595.6|595|595.6|595|595.2|594.6|8
1658821500000|2022-07-26 07:45:00|595.3|594.7|595.4|594.8|595.4|594.8|595.3|594.7|24
1658821800000|2022-07-26 07:50:00|595.3|594.7|595.3|594.7|595.4|594.8|595.3|594.7|11
1658822100000|2022-07-26 07:55:00|595.1|594.5|595.3|594.7|595.4|594.8|595.1|594.5|5
1658822400000|2022-07-26 08:00:00|595.1|594.5|595.4|594.8|595.4|594.8|595.1|594.5|20
1658822700000|2022-07-26 08:05:00|595.3|594.7|595.4|594.8|595.7|595.1|595.3|594.7|3
1658823000000|2022-07-26 08:10:00|595.3|594.7|595.1|594.5|595.3|594.7|595.1|594.5|4
1658823300000|2022-07-26 08:15:00|595.2|594.6|595.5|594.9|595.9|595.3|595.2|594.6|29
1658823600000|2022-07-26 08:20:00|595.4|594.8|595.4|594.8|595.6|595|595.1|594.5|2
1658823900000|2022-07-26 08:25:00|595.3|594.7|595.4|594.8|595.6|595|595.3|594.7|18
1658824200000|2022-07-26 08:30:00|595.6|595|595.6|595|595.6|595|595.3|594.7|52
1658824500000|2022-07-26 08:35:00|595.3|594.7|595.3|594.7|595.4|594.8|595.1|594.5|12
1658824800000|2022-07-26 08:40:00|595.4|594.8|595.4|594.8|595.4|594.8|595.4|594.8|3
1658825100000|2022-07-26 08:45:00|595.5|594.9|596.2|595.6|596.2|595.6|595.5|594.9|63
1658825400000|2022-07-26 08:50:00|596.1|595.5|595.9|595.3|596.6|596|595.9|595.3|25
1658825700000|2022-07-26 08:55:00|595.8|595.2|595.8|595.2|595.8|595.2|595.6|595|6
1658826000000|2022-07-26 09:00:00|595.7|595.1|595.6|595|595.8|595.2|595.5|594.9|12
1658826300000|2022-07-26 09:05:00|595.7|595.1|595.4|594.8|596.1|595.5|595.3|594.7|1
1658826600000|2022-07-26 09:10:00|595.6|595|596.1|595.5|596.1|595.5|595.6|595|8
1658826900000|2022-07-26 09:15:00|596|595.4|595.6|595|596|595.4|594.8|594.2|49
1658827200000|2022-07-26 09:20:00|595.5|594.9|595.9|595.3|595.9|595.3|594.7|594.1|47
1658827500000|2022-07-26 09:25:00|595.8|595.2|595.4|594.8|596.4|595.8|595.4|594.8|21
1658827800000|2022-07-26 09:30:00|595.6|595|595.1|594.5|595.7|595.1|594.9|594.3|39
1658828100000|2022-07-26 09:35:00|595|594.4|594.8|594.2|595|594.4|594.8|594.2|8
1658828400000|2022-07-26 09:40:00|594.7|594.1|595.3|594.7|595.3|594.7|594.6|594|22
1658828700000|2022-07-26 09:45:00|595.2|594.6|595.1|594.5|595.3|594.7|594.9|594.3|8
1658829000000|2022-07-26 09:50:00|595.2|594.6|595.3|594.7|595.7|595.1|595.1|594.5|48
1658829300000|2022-07-26 09:55:00|595.4|594.8|595.9|595.3|596.9|596.3|595.4|594.8|138
1658829600000|2022-07-26 10:00:00|595.8|595.2|595.9|595.3|596.1|595.5|595.8|595.2|8
1658829900000|2022-07-26 10:05:00|595.8|595.2|595.6|595|595.8|595.2|595.4|594.8|16
1658830200000|2022-07-26 10:10:00|595.5|594.9|595.3|594.7|595.5|594.9|595.1|594.5|13
1658830500000|2022-07-26 10:15:00|595.1|594.5|594.9|594.3|595.1|594.5|594.1|593.5|34
1658830800000|2022-07-26 10:20:00|594.8|594.2|595.2|594.6|595.2|594.6|594.6|594|44
1658831100000|2022-07-26 10:25:00|595.3|594.7|595.6|595|595.6|595|595.3|594.7|34
1658831400000|2022-07-26 10:30:00|595.5|594.9|595.4|594.8|595.8|595.2|595.2|594.6|30
1658831700000|2022-07-26 10:35:00|595.3|594.7|595.3|594.7|595.3|594.7|594.9|594.3|10
1658832000000|2022-07-26 10:40:00|595.2|594.6|594.8|594.2|595.3|594.7|594.8|594.2|46
1658832300000|2022-07-26 10:45:00|595.1|594.5|594.6|594|595.1|594.5|594.6|594|86
1658832600000|2022-07-26 10:50:00|594.8|594.2|595.1|594.5|595.1|594.5|594.8|594.2|16
1658832900000|2022-07-26 10:55:00|595|594.4|595.3|594.7|595.3|594.7|594.6|594|15
1658833200000|2022-07-26 11:00:00|595.6|595|595.1|594.5|595.6|595|594.8|594.2|21
1658833500000|2022-07-26 11:05:00|595|594.4|594.8|594.2|595.1|594.5|594.8|594.2|15
1658833800000|2022-07-26 11:10:00|594.9|594.3|594.6|594|595.1|594.5|594.2|593.6|69
1658834100000|2022-07-26 11:15:00|594.7|594.1|594.4|593.8|594.7|594.1|594.4|593.8|12
1658834400000|2022-07-26 11:20:00|594.3|593.7|595.3|594.7|595.3|594.7|594.3|593.7|27
1658834700000|2022-07-26 11:25:00|595.2|594.6|595.3|594.7|595.8|595.2|595.1|594.5|67
1658835000000|2022-07-26 11:30:00|595.1|594.5|595.6|595|595.6|595|595.1|594.5|15
1658835300000|2022-07-26 11:35:00|595.7|595.1|595.3|594.7|595.9|595.3|595.3|594.7|50
1658835600000|2022-07-26 11:40:00|595.6|595|595.6|595|595.8|595.2|595.6|595|24
1658835900000|2022-07-26 11:45:00|595.7|595.1|595.5|594.9|595.8|595.2|595.5|594.9|164
1658836200000|2022-07-26 11:50:00|595.7|595.1|595.7|595.1|596|595.4|595.7|595.1|35
1658836500000|2022-07-26 11:55:00|595.8|595.2|595.5|594.9|596|595.4|595.5|594.9|76
1658836800000|2022-07-26 12:00:00|595.6|595|596.5|595.9|596.7|596.1|595.6|595|84
1658837100000|2022-07-26 12:05:00|596.6|596|598|597.4|598|597.4|596.6|596|117
1658837400000|2022-07-26 12:10:00|598.1|597.5|598|597.4|599.3|598.7|597.7|597.1|186
1658837700000|2022-07-26 12:15:00|597.9|597.3|598.3|597.7|599|598.4|597.4|596.8|119
1658838000000|2022-07-26 12:20:00|598.1|597.5|598.2|597.6|598.7|598.1|597.7|597.1|211
1658838300000|2022-07-26 12:25:00|598.1|597.5|597|596.4|598.5|597.9|597|596.4|994
1658838600000|2022-07-26 12:30:00|596.8|596.2|596.7|596.1|597.3|596.7|596.6|596|287
1658838900000|2022-07-26 12:35:00|596.6|596|597.8|597.2|598.2|597.6|596.6|596|135
1658839200000|2022-07-26 12:40:00|597.9|597.3|598|597.4|598.7|598.1|597.8|597.2|277
1658842200000|2022-07-26 13:30:00|598.2|597.6|596.2|595.6|598.5|597.9|594.8|594.2|3108
1658842500000|2022-07-26 13:35:00|596.3|595.7|597.7|597.1|599.7|599.1|596.3|595.7|1775
1658842800000|2022-07-26 13:40:00|597.5|596.9|600|599.4|601.2|600.6|597.4|596.8|1943
1658843100000|2022-07-26 13:45:00|600.3|599.7|597.4|596.8|600.6|600|597.4|596.8|1306
1658843400000|2022-07-26 13:50:00|597.6|597|599.5|598.9|599.9|599.3|597.6|597|1425
1658843700000|2022-07-26 13:55:00|599.6|599|599.6|599|600.8|600.2|599.6|599|1205
1658844000000|2022-07-26 14:00:00|599.8|599.2|598.8|598.2|600.9|600.3|598.7|598.1|879
1658844300000|2022-07-26 14:05:00|598.5|597.9|599|598.4|599.4|598.8|597.8|597.2|722
1658844600000|2022-07-26 14:10:00|599.1|598.5|600.8|600.2|600.9|600.3|599|598.4|647
1658844900000|2022-07-26 14:15:00|600.9|600.3|599.4|598.8|601.1|600.5|598.9|598.3|1414
1658845200000|2022-07-26 14:20:00|599.6|599|599.9|599.3|600.2|599.6|598.7|598.1|791
1658845500000|2022-07-26 14:25:00|600|599.4|600.1|599.5|600.1|599.5|599.2|598.6|916
1658845800000|2022-07-26 14:30:00|600.5|599.9|596.5|595.9|600.6|600|596.4|595.8|823
1658846100000|2022-07-26 14:35:00|596.4|595.8|595.9|595.3|596.7|596.1|595|594.4|974
1658846400000|2022-07-26 14:40:00|596|595.4|596.2|595.6|596.7|596.1|595.4|594.8|643
1658846700000|2022-07-26 14:45:00|596.1|595.5|593.4|592.8|596.2|595.6|592.5|591.9|1037
1658847000000|2022-07-26 14:50:00|593.5|592.9|594.6|594|595|594.4|593|592.4|911
1658847300000|2022-07-26 14:55:00|594.7|594.1|595.1|594.5|595.4|594.8|594.3|593.7|599
1658847600000|2022-07-26 15:00:00|595.2|594.6|595.6|595|596|595.4|595.2|594.6|338
1658847900000|2022-07-26 15:05:00|595.5|594.9|593.9|593.3|595.6|595|593.9|593.3|690
1658848200000|2022-07-26 15:10:00|593.7|593.1|593.9|593.3|594.4|593.8|593.6|593|592
1658848500000|2022-07-26 15:15:00|593.7|593.1|593.6|593|594.1|593.5|592.6|592|759
1658848800000|2022-07-26 15:20:00|593.7|593.1|593.2|592.6|594.4|593.8|593|592.4|491
1658849100000|2022-07-26 15:25:00|593.3|592.7|593.5|592.9|593.9|593.3|593.2|592.6|236
1658849400000|2022-07-26 15:30:00|593.4|592.8|593.5|592.9|593.7|593.1|592.5|591.9|372
1658849700000|2022-07-26 15:35:00|593.6|593|593.2|592.6|593.6|593|592.7|592.1|256
1658850000000|2022-07-26 15:40:00|593.1|592.5|588.6|588|593.2|592.6|588.6|588|685
1658850300000|2022-07-26 15:45:00|588.9|588.3|590.1|589.5|590.6|590|588.4|587.8|774
1658850600000|2022-07-26 15:50:00|589.9|589.3|589.9|589.3|590|589.4|588.4|587.8|274
1658850900000|2022-07-26 15:55:00|590.1|589.5|594.4|593.8|594.6|594|590.1|589.5|679
1658851200000|2022-07-26 16:00:00|594.5|593.9|594.9|594.3|596.1|595.5|594.4|593.8|929
1658851500000|2022-07-26 16:05:00|594.6|594|593.9|593.3|594.7|594.1|593.9|593.3|331
1658851800000|2022-07-26 16:10:00|594|593.4|594.4|593.8|594.5|593.9|593.9|593.3|241
1658852100000|2022-07-26 16:15:00|594.3|593.7|592.1|591.5|594.6|594|592.1|591.5|337
1658852400000|2022-07-26 16:20:00|592.2|591.6|593.6|593|593.7|593.1|591.8|591.2|293
1658852700000|2022-07-26 16:25:00|593.5|592.9|593.9|593.3|594.4|593.8|592.9|592.3|406
1658853000000|2022-07-26 16:30:00|594.1|593.5|593.9|593.3|594.4|593.8|592.6|592|298
1658853300000|2022-07-26 16:35:00|594|593.4|597|596.4|597.2|596.6|593.6|593|443
1658853600000|2022-07-26 16:40:00|596.9|596.3|598.3|597.7|598.3|597.7|596.2|595.6|470
1658853900000|2022-07-26 16:45:00|598.2|597.6|599.2|598.6|599.2|598.6|597.7|597.1|526
1658854200000|2022-07-26 16:50:00|599.1|598.5|599.1|598.5|599.2|598.6|598.9|598.3|220
1658854500000|2022-07-26 16:55:00|599|598.4|600.2|599.6|600.4|599.8|598.9|598.3|493
1658854800000|2022-07-26 17:00:00|600.1|599.5|598.8|598.2|600.2|599.6|598.7|598.1|521
1658855100000|2022-07-26 17:05:00|598.7|598.1|597.2|596.6|599|598.4|596.5|595.9|519
1658855400000|2022-07-26 17:10:00|597.4|596.8|596.6|596|597.4|596.8|596.2|595.6|323
1658855700000|2022-07-26 17:15:00|596.7|596.1|597.2|596.6|597.4|596.8|596.6|596|164
1658856000000|2022-07-26 17:20:00|597.1|596.5|598.6|598|598.6|598|596.2|595.6|452
1658856300000|2022-07-26 17:25:00|598.4|597.8|598.1|597.5|598.5|597.9|597.7|597.1|305
1658856600000|2022-07-26 17:30:00|598|597.4|597.6|597|598.6|598|597.6|597|231
1658856900000|2022-07-26 17:35:00|597.7|597.1|597|596.4|598.1|597.5|597|596.4|397
1658857200000|2022-07-26 17:40:00|597.1|596.5|597.6|597|598.1|597.5|597.1|596.5|838
1658857500000|2022-07-26 17:45:00|597.7|597.1|599.2|598.6|599.2|598.6|597.1|596.5|503
1658857800000|2022-07-26 17:50:00|599.5|598.9|599|598.4|599.5|598.9|598.7|598.1|487
1658858100000|2022-07-26 17:55:00|599.1|598.5|599.4|598.8|599.5|598.9|598.8|598.2|416
1658858400000|2022-07-26 18:00:00|599.5|598.9|600.1|599.5|600.4|599.8|599.2|598.6|1234
1658858700000|2022-07-26 18:05:00|600.2|599.6|599|598.4|600.5|599.9|599|598.4|2036
1658859000000|2022-07-26 18:10:00|599.1|598.5|599.5|598.9|599.5|598.9|597.1|596.5|3640
1658859300000|2022-07-26 18:15:00|599.7|599.1|597.6|597|599.7|599.1|597.6|597|1573
1658880000000|2022-07-27 00:00:00|599.8|599.2|598.7|598.1|601.3|600.7|598.7|598.1|456
1658880300000|2022-07-27 00:05:00|598.6|598|597.8|597.2|598.6|598|597.3|596.7|54
1658880600000|2022-07-27 00:10:00|597.7|597.1|596.9|596.3|598|597.4|596.8|596.2|45
1658880900000|2022-07-27 00:15:00|596.8|596.2|596.3|595.7|597|596.4|596.3|595.7|43
1658881200000|2022-07-27 00:20:00|596.2|595.6|595.4|594.8|596.4|595.8|595.4|594.8|26
1658881500000|2022-07-27 00:25:00|595.5|594.9|595.9|595.3|596.5|595.9|595.4|594.8|380
1658881800000|2022-07-27 00:30:00|596|595.4|596.2|595.6|596.4|595.8|595.8|595.2|9
1658882100000|2022-07-27 00:35:00|596.3|595.7|596.1|595.5|596.3|595.7|596|595.4|4
1658882400000|2022-07-27 00:40:00|595.9|595.3|596.6|596|596.6|596|595.9|595.3|17
1658882700000|2022-07-27 00:45:00|596.3|595.7|598.4|597.8|598.5|597.9|595.9|595.3|426
1658883000000|2022-07-27 00:50:00|598.3|597.7|597.9|597.3|598.3|597.7|597.7|597.1|10
1658883300000|2022-07-27 00:55:00|597.8|597.2|597.3|596.7|598.1|597.5|597.3|596.7|2
1658883600000|2022-07-27 01:00:00|597.2|596.6|596.5|595.9|597.2|596.6|595.6|595|43
1658883900000|2022-07-27 01:05:00|596.4|595.8|596.5|595.9|596.7|596.1|596.3|595.7|5
1658884200000|2022-07-27 01:10:00|596.7|596.1|596.5|595.9|596.8|596.2|595.8|595.2|63
1658884500000|2022-07-27 01:15:00|596.4|595.8|594.3|593.7|596.4|595.8|594.1|593.5|47
1658884800000|2022-07-27 01:20:00|594.4|593.8|595.1|594.5|595.3|594.7|594.4|593.8|10
1658885100000|2022-07-27 01:25:00|595|594.4|594.8|594.2|595.5|594.9|594.8|594.2|13
1658885400000|2022-07-27 01:30:00|594.7|594.1|594.6|594|595|594.4|594.5|593.9|12
1658885700000|2022-07-27 01:35:00|594.5|593.9|594.5|593.9|594.8|594.2|594.2|593.6|24
1658886000000|2022-07-27 01:40:00|594.3|593.7|593.5|592.9|594.3|593.7|593.3|592.7|13
1658886300000|2022-07-27 01:45:00|593.6|593|594|593.4|594|593.4|593.5|592.9|18
1658886600000|2022-07-27 01:50:00|593.9|593.3|594.2|593.6|594.4|593.8|593.8|593.2|5
1658886900000|2022-07-27 01:55:00|594.3|593.7|594.2|593.6|594.3|593.7|593.9|593.3|2
1658887200000|2022-07-27 02:00:00|594.3|593.7|593.6|593|594.5|593.9|593.4|592.8|12
1658887500000|2022-07-27 02:05:00|593.8|593.2|593.9|593.3|594.4|593.8|593.8|593.2|8
1658887800000|2022-07-27 02:10:00|593.6|593|593.7|593.1|594|593.4|593.6|593|5
1658888100000|2022-07-27 02:15:00|593.6|593|594.1|593.5|594.1|593.5|593.6|593|4
1658888400000|2022-07-27 02:20:00|594|593.4|593.8|593.2|594|593.4|593.8|593.2|3
1658888700000|2022-07-27 02:25:00|593.9|593.3|593.8|593.2|593.9|593.3|593.6|593|1
1658889000000|2022-07-27 02:30:00|594.1|593.5|594.1|593.5|594.1|593.5|593.8|593.2|4
1658889300000|2022-07-27 02:35:00|593.9|593.3|594.3|593.7|594.3|593.7|593.9|593.3|8
1658889600000|2022-07-27 02:40:00|594.1|593.5|594|593.4|594.3|593.7|593.9|593.3|3
1658889900000|2022-07-27 02:45:00|594.1|593.5|595.1|594.5|595.3|594.7|594.1|593.5|19
1658890200000|2022-07-27 02:50:00|595|594.4|595.5|594.9|595.5|594.9|595|594.4|6
1658890500000|2022-07-27 02:55:00|595.7|595.1|595.5|594.9|595.9|595.3|595.5|594.9|18
1658890800000|2022-07-27 03:00:00|595.4|594.8|595.8|595.2|595.9|595.3|595.4|594.8|11
1658891100000|2022-07-27 03:05:00|595.9|595.3|596.3|595.7|596.8|596.2|595.9|595.3|20
1658891400000|2022-07-27 03:10:00|596.2|595.6|595.7|595.1|596.5|595.9|595.6|595|3
1658891700000|2022-07-27 03:15:00|595.8|595.2|596.1|595.5|596.2|595.6|595.7|595.1|3
1658892000000|2022-07-27 03:20:00|596|595.4|596|595.4|596|595.4|596|595.4|5
1658892300000|2022-07-27 03:25:00|596.1|595.5|596.3|595.7|596.6|596|596.1|595.5|30
1658892600000|2022-07-27 03:30:00|596.1|595.5|596.5|595.9|596.5|595.9|595.9|595.3|12
1658892900000|2022-07-27 03:35:00|596.4|595.8|595.6|595|596.4|595.8|595.6|595|8
1658893200000|2022-07-27 03:40:00|595.9|595.3|596|595.4|596.1|595.5|595.8|595.2|5
1658893500000|2022-07-27 03:45:00|595.8|595.2|595.7|595.1|596|595.4|595.6|595|9
1658893800000|2022-07-27 03:50:00|595.9|595.3|595.7|595.1|595.9|595.3|595.7|595.1|5
1658894100000|2022-07-27 03:55:00|595.6|595|595.6|595|595.7|595.1|595.6|595|1
1658894400000|2022-07-27 04:00:00|595.9|595.3|596|595.4|596|595.4|595.9|595.3|5
1658894700000|2022-07-27 04:05:00|595.9|595.3|595.9|595.3|596|595.4|595.9|595.3|4
1658895000000|2022-07-27 04:10:00|596.4|595.8|596.3|595.7|596.5|595.9|596.2|595.6|11
1658895300000|2022-07-27 04:15:00|596.5|595.9|597|596.4|597|596.4|596.5|595.9|3
1658895600000|2022-07-27 04:20:00|596.9|596.3|596.6|596|596.9|596.3|596.6|596|0
1658896200000|2022-07-27 04:30:00|596.5|595.9|596.7|596.1|596.9|596.3|596.5|595.9|3
1658896500000|2022-07-27 04:35:00|596.9|596.3|596.7|596.1|596.9|596.3|596.7|596.1|1
1658896800000|2022-07-27 04:40:00|596.8|596.2|596.7|596.1|597|596.4|596.7|596.1|2
1658897100000|2022-07-27 04:45:00|596.9|596.3|596.8|596.2|596.9|596.3|596.5|595.9|4
1658897400000|2022-07-27 04:50:00|596.7|596.1|596.7|596.1|596.8|596.2|596.6|596|2
1658898000000|2022-07-27 05:00:00|596.6|596|596.8|596.2|597.1|596.5|596.6|596|7
1658898300000|2022-07-27 05:05:00|596.7|596.1|596.3|595.7|596.7|596.1|596.2|595.6|5
1658898600000|2022-07-27 05:10:00|596.2|595.6|596.6|596|596.6|596|596.1|595.5|7
1658898900000|2022-07-27 05:15:00|596.7|596.1|596.8|596.2|596.9|596.3|596.5|595.9|12
1658899200000|2022-07-27 05:20:00|596.7|596.1|597.6|597|597.6|597|596.5|595.9|19
1658899500000|2022-07-27 05:25:00|597.5|596.9|597.5|596.9|597.6|597|597.3|596.7|8
1658899800000|2022-07-27 05:30:00|597.6|597|597.8|597.2|598.3|597.7|597.6|597|17
1658900100000|2022-07-27 05:35:00|598|597.4|598|597.4|598.3|597.7|597.6|597|22
1658900400000|2022-07-27 05:40:00|597.8|597.2|598.2|597.6|598.3|597.7|597.8|597.2|13
1658900700000|2022-07-27 05:45:00|598.1|597.5|597.8|597.2|598.3|597.7|597.8|597.2|15
1658901000000|2022-07-27 05:50:00|597.9|597.3|597.8|597.2|598.3|597.7|597.8|597.2|10
1658901300000|2022-07-27 05:55:00|598|597.4|597.9|597.3|598.3|597.7|597.8|597.2|9
1658901600000|2022-07-27 06:00:00|598|597.4|598.2|597.6|598.3|597.7|597.8|597.2|16
1658901900000|2022-07-27 06:05:00|598.1|597.5|597.8|597.2|598.1|597.5|597.7|597.1|6
1658902200000|2022-07-27 06:10:00|597.6|597|597.1|596.5|597.6|597|596.7|596.1|8
1658902500000|2022-07-27 06:15:00|597.2|596.6|596.4|595.8|597.3|596.7|596.3|595.7|7
1658902800000|2022-07-27 06:20:00|596.3|595.7|596.6|596|596.8|596.2|596.3|595.7|1
1658903100000|2022-07-27 06:25:00|596.5|595.9|596.1|595.5|596.8|596.2|596.1|595.5|4
1658903400000|2022-07-27 06:30:00|596.3|595.7|596|595.4|596.3|595.7|595.4|594.8|5
1658903700000|2022-07-27 06:35:00|595.9|595.3|595.5|594.9|595.9|595.3|595.4|594.8|1
1658904000000|2022-07-27 06:40:00|595.6|595|595.8|595.2|595.9|595.3|595.5|594.9|4
1658904300000|2022-07-27 06:45:00|595.7|595.1|595|594.4|595.8|595.2|594.8|594.2|0
1658904600000|2022-07-27 06:50:00|595.1|594.5|595.6|595|595.6|595|595.1|594.5|2
1658904900000|2022-07-27 06:55:00|595.7|595.1|596.1|595.5|596.2|595.6|595.5|594.9|4
1658905200000|2022-07-27 07:00:00|596|595.4|595.8|595.2|596|595.4|595.3|594.7|9
1658905500000|2022-07-27 07:05:00|595.7|595.1|595.3|594.7|596.3|595.7|595.3|594.7|22
1658905800000|2022-07-27 07:10:00|595.2|594.6|596.2|595.6|596.3|595.6|595.2|594.6|22
1658906100000|2022-07-27 07:15:00|596.3|595.7|595.9|595.3|596.4|595.8|595.7|595.1|3
1658906400000|2022-07-27 07:20:00|595.8|595.2|596|595.4|596.1|595.5|595.8|595.2|4
1658906700000|2022-07-27 07:25:00|595.9|595.3|595.3|594.7|596|595.4|595.2|594.6|23
1658907000000|2022-07-27 07:30:00|595.4|594.8|595.5|594.9|595.5|594.9|595.1|594.5|88
1658907300000|2022-07-27 07:35:00|595.6|595|595.5|594.9|595.6|595|595.1|594.5|50
1658907600000|2022-07-27 07:40:00|595.4|594.8|595.6|595|595.6|595|595|594.4|9
1658907900000|2022-07-27 07:45:00|595.5|594.9|596.1|595.5|596.3|595.7|595.5|594.9|9
1658908200000|2022-07-27 07:50:00|596.3|595.7|595.6|595|596.5|595.9|595.6|595|6
1658908500000|2022-07-27 07:55:00|595.5|594.9|595.8|595.2|596.1|595.5|595.5|594.9|0
1658908800000|2022-07-27 08:00:00|596|595.4|596.1|595.5|596.3|595.7|595.4|594.8|8
1658909100000|2022-07-27 08:05:00|596|595.4|594.8|594.2|596.1|595.5|594.6|594|50
1658909400000|2022-07-27 08:10:00|594.4|593.8|595.6|595|595.8|595.2|594.4|593.8|7
1658909700000|2022-07-27 08:15:00|595.5|594.9|595.5|594.9|595.5|594.9|594.9|594.3|9
1658910000000|2022-07-27 08:20:00|595.4|594.8|595.6|595|595.9|595.2|595.1|594.5|5
1658910300000|2022-07-27 08:25:00|595.8|595.2|595.3|594.7|595.8|595.2|595.1|594.5|7
1658910600000|2022-07-27 08:30:00|595.2|594.6|595.4|594.8|595.6|595|594.8|594.2|5
1658910900000|2022-07-27 08:35:00|595.5|594.9|595.6|595|596.1|595.5|595.5|594.9|5
1658911200000|2022-07-27 08:40:00|595.8|595.2|596.1|595.5|596.7|596.1|595.6|595|5
1658911500000|2022-07-27 08:45:00|596.3|595.7|598|597.4|598.1|597.5|596.3|595.7|49
1658911800000|2022-07-27 08:50:00|597.9|597.3|598.2|597.6|599.2|598.6|597.8|597.2|106
1658912100000|2022-07-27 08:55:00|598.1|597.5|599|598.4|599.4|598.7|598|597.4|39
1658912400000|2022-07-27 09:00:00|598.6|598|598.3|597.7|598.7|598.1|596.7|596.1|52
1658912700000|2022-07-27 09:05:00|598.1|597.5|597.7|597.1|598.5|597.9|597.7|597.1|8
1658913000000|2022-07-27 09:10:00|597.9|597.3|598|597.4|598.6|598|597.6|596.9|20
1658913300000|2022-07-27 09:15:00|597.8|597.2|597.6|597|597.8|597.2|597|596.4|28
1658913600000|2022-07-27 09:20:00|597.5|596.9|597.7|597.1|598|597.4|597.5|596.9|104
1658913900000|2022-07-27 09:25:00|597.9|597.3|597.3|596.7|598|597.4|597.1|596.5|2
1658914200000|2022-07-27 09:30:00|597.4|596.8|598.6|598|598.6|598|597.1|596.5|5
1658914500000|2022-07-27 09:35:00|598.5|597.9|598.2|597.6|598.9|598.3|598.2|597.6|5
1658914800000|2022-07-27 09:40:00|598.3|597.7|598|597.4|598.3|597.7|597.8|597.2|7
1658915100000|2022-07-27 09:45:00|598.1|597.5|598.2|597.6|598.3|597.7|597.8|597.2|2
1658915400000|2022-07-27 09:50:00|598|597.4|598.3|597.7|598.5|597.9|598|597.4|4
1658915700000|2022-07-27 09:55:00|598.4|597.8|597.8|597.2|598.4|597.8|597.6|597|7
1658916000000|2022-07-27 10:00:00|597.9|597.3|597.9|597.3|598.1|597.5|597.6|597|8
1658916300000|2022-07-27 10:05:00|598|597.4|598.5|597.9|598.6|598|598|597.4|11
1658916600000|2022-07-27 10:10:00|598.6|598|598.5|597.9|598.8|598.2|598.2|597.6|6
1658916900000|2022-07-27 10:15:00|598.6|598|599.2|598.6|599.2|598.6|598.5|597.9|11
1658917200000|2022-07-27 10:20:00|599|598.4|599|598.4|599.4|598.8|599|598.4|11
1658917500000|2022-07-27 10:25:00|599.2|598.6|600.3|599.7|600.6|600|599|598.4|50
1658917800000|2022-07-27 10:30:00|600.2|599.6|600.2|599.6|600.5|599.9|600|599.4|50
1658918100000|2022-07-27 10:35:00|600.3|599.7|600.2|599.6|600.5|599.9|600.2|599.6|26
1658918400000|2022-07-27 10:40:00|600.3|599.7|601.5|600.9|601.5|600.9|600.3|599.7|60
1658918700000|2022-07-27 10:45:00|601.7|601.1|603.2|602.6|603.5|602.9|601.7|601.1|118
1658919000000|2022-07-27 10:50:00|603|602.4|603|602.4|603.9|603.3|602.5|601.9|127
1658919300000|2022-07-27 10:55:00|602.7|602.1|602.8|602.2|603|602.4|602.4|601.8|122
1658919600000|2022-07-27 11:00:00|602.7|602.1|603.7|603.1|603.8|603.2|602.5|601.9|28
1658919900000|2022-07-27 11:05:00|603.5|602.9|602.7|602.1|603.5|602.9|602.7|602.1|43
1658920200000|2022-07-27 11:10:00|602.9|602.3|603.4|602.8|603.7|603.1|602.7|602.1|61
1658920500000|2022-07-27 11:15:00|603.5|602.9|602.9|602.3|603.7|603.1|602.7|602.1|39
1658920800000|2022-07-27 11:20:00|602.8|602.2|602.9|602.3|603.2|602.6|602.7|602.1|28
1658921100000|2022-07-27 11:25:00|602.8|602.2|602.7|602.1|603.7|603.1|602.7|602.1|56
1658921400000|2022-07-27 11:30:00|602.8|602.2|603.2|602.6|603.4|602.8|602.7|602.1|33
1658921700000|2022-07-27 11:35:00|603|602.4|603.5|602.9|603.8|603.2|603|602.4|47
1658922000000|2022-07-27 11:40:00|603.4|602.8|603.8|603.2|603.8|603.2|602.8|602.2|58
1658922300000|2022-07-27 11:45:00|603.7|603.1|605.2|604.6|605.5|604.9|603.3|602.7|191
1658922600000|2022-07-27 11:50:00|605|604.4|604.5|603.9|605.1|604.5|604.2|603.6|126
1658922900000|2022-07-27 11:55:00|604.2|603.6|604.3|603.7|604.3|603.7|603.8|603.2|40
1658923200000|2022-07-27 12:00:00|604.2|603.6|601.7|601.1|604.2|603.6|601.3|600.7|118
1658923500000|2022-07-27 12:05:00|601.8|601.2|601.8|601.2|602.3|601.7|601.7|601.1|93
1658923800000|2022-07-27 12:10:00|601.7|601.1|602.2|601.6|602.4|601.8|601.5|600.9|59
1658924100000|2022-07-27 12:15:00|602.1|601.5|603.4|602.8|603.6|603|601.8|601.2|163
1658924400000|2022-07-27 12:20:00|603.5|602.9|603.2|602.6|603.8|603.2|602.8|602.2|33
1658924700000|2022-07-27 12:25:00|602.8|602.2|602.5|601.9|602.9|602.3|601.9|601.3|34
1658925000000|2022-07-27 12:30:00|602.4|601.8|602.2|601.6|602.4|601.8|600.8|600.2|79
1658925300000|2022-07-27 12:35:00|602.1|601.5|602.7|602.1|602.8|602.2|601.6|601|128
1658925600000|2022-07-27 12:40:00|602.5|601.9|602.5|601.9|602.8|602.2|602.1|601.5|43
1658928600000|2022-07-27 13:30:00|602.2|601.6|599.7|599.1|604.7|604.1|598.2|597.6|2965
1658928900000|2022-07-27 13:35:00|599.4|598.8|601|600.4|601.8|601.2|598.5|597.9|1820
1658929200000|2022-07-27 13:40:00|601.3|600.7|602|601.4|602|601.4|599|598.4|2340
1658929500000|2022-07-27 13:45:00|602.2|601.6|599.9|599.3|602.7|602.1|599.7|599.1|761
1658929800000|2022-07-27 13:50:00|599.8|599.2|599.7|599.1|601|600.4|599.4|598.8|332
1658930100000|2022-07-27 13:55:00|599.5|598.9|600.2|599.6|601|600.4|599.5|598.9|484
1658930400000|2022-07-27 14:00:00|600.1|599.5|600.7|600.1|601|600.4|598.9|598.3|660
1658930700000|2022-07-27 14:05:00|600.4|599.8|600.1|599.5|600.9|600.3|599.3|598.7|263
1658931000000|2022-07-27 14:10:00|599.9|599.3|600.6|600|601.7|601.1|599.8|599.2|387
1658931300000|2022-07-27 14:15:00|600.7|600.1|600|599.4|601.7|601.1|599.5|598.9|984
1658931600000|2022-07-27 14:20:00|600.2|599.6|597.2|596.6|601.4|600.8|596.2|595.6|655
1658931900000|2022-07-27 14:25:00|597.4|596.8|596.7|596.1|597.7|597.1|596|595.4|1202
1658932200000|2022-07-27 14:30:00|596.8|596.2|595.7|595.1|597.4|596.8|595.2|594.6|502
1658932500000|2022-07-27 14:35:00|595.5|594.9|596.9|596.3|598|597.4|595.2|594.6|1568
1658932800000|2022-07-27 14:40:00|596.8|596.2|599.1|598.5|599.4|598.8|596.8|596.2|393
1658933100000|2022-07-27 14:45:00|599.2|598.6|599.4|598.8|599.6|599|598.8|598.2|757
1658933400000|2022-07-27 14:50:00|599.2|598.6|600.2|599.6|600.8|600.2|598.8|598.2|864
1658933700000|2022-07-27 14:55:00|600.4|599.8|602|601.4|602.2|601.6|599.9|599.3|441
1658934000000|2022-07-27 15:00:00|601.9|601.3|601.5|600.9|601.9|601.3|600.4|599.8|329
1658934300000|2022-07-27 15:05:00|601.3|600.7|601.9|601.3|601.9|601.3|600.4|599.8|207
1658934600000|2022-07-27 15:10:00|601.7|601.1|602.8|602.2|603.4|602.8|601.7|601.1|293
1658934900000|2022-07-27 15:15:00|603|602.4|602.2|601.6|603.4|602.8|601.7|601.1|555
1658935200000|2022-07-27 15:20:00|602|601.4|600.7|600.1|602.4|601.8|600.4|599.8|1648
1658935500000|2022-07-27 15:25:00|600.5|599.9|601.4|600.8|601.4|600.8|600.2|599.6|617
1658935800000|2022-07-27 15:30:00|601.3|600.7|600.8|600.2|601.9|601.3|600.4|599.8|795
1658936100000|2022-07-27 15:35:00|600.9|600.3|603.2|602.6|603.4|602.8|600.9|600.3|346
1658936400000|2022-07-27 15:40:00|603.1|602.5|602.8|602.2|603.4|602.8|602.7|602.1|1082
1658936700000|2022-07-27 15:45:00|603|602.4|604.7|604.1|605.2|604.6|602.9|602.3|1939
1658937000000|2022-07-27 15:50:00|604.5|603.9|603.5|602.9|605.2|604.6|603.4|602.8|2123
1658937300000|2022-07-27 15:55:00|603.6|603|603.5|602.9|603.8|603.2|603|602.4|573
1658937600000|2022-07-27 16:00:00|603.4|602.8|603.5|602.9|603.8|603.2|602.3|601.7|1188
1658937900000|2022-07-27 16:05:00|603.7|603.1|605.3|604.7|605.3|604.7|603.5|602.9|594
1658938200000|2022-07-27 16:10:00|605.2|604.6|603.7|603.1|605.7|605.1|603.5|602.9|366
1658938500000|2022-07-27 16:15:00|603.8|603.2|602.9|602.3|603.9|603.3|602.9|602.3|209
1658938800000|2022-07-27 16:20:00|603.2|602.6|602.5|601.9|603.4|602.8|602|601.4|470
1658939100000|2022-07-27 16:25:00|602.8|602.2|602.3|601.7|603.3|602.7|601.8|601.2|840
1658939400000|2022-07-27 16:30:00|602.4|601.8|602|601.4|602.8|602.2|601.8|601.2|964
1658939700000|2022-07-27 16:35:00|602.1|601.5|602.2|601.6|603.2|602.6|601.9|601.3|327
1658940000000|2022-07-27 16:40:00|602.4|601.8|602.5|601.9|603|602.4|602.1|601.5|296
1658940300000|2022-07-27 16:45:00|602.6|602|602.3|601.7|602.7|602.1|601.9|601.3|227
1658940600000|2022-07-27 16:50:00|602.4|601.8|602.6|602|602.7|602.1|601.3|600.7|404
1658940900000|2022-07-27 16:55:00|602.7|602.1|599.1|598.5|602.9|602.3|598.9|598.3|880
1658941200000|2022-07-27 17:00:00|599.2|598.6|598.9|598.3|599.9|599.3|598.9|598.3|496
1658941500000|2022-07-27 17:05:00|599|598.4|600.2|599.6|600.4|599.8|597.8|597.2|539
1658941800000|2022-07-27 17:10:00|600.3|599.7|598.8|598.2|600.3|599.7|598.4|597.8|407
1658942100000|2022-07-27 17:15:00|598.7|598.1|598.8|598.2|599.5|598.9|598.7|598.1|241
1658942400000|2022-07-27 17:20:00|598.9|598.3|599.2|598.6|599.5|598.9|598.2|597.6|496
1658942700000|2022-07-27 17:25:00|599.4|598.8|598.7|598.1|599.6|599|598.7|598.1|265
1658943000000|2022-07-27 17:30:00|598.6|598|599.1|598.5|599.2|598.6|597.9|597.3|311
1658943300000|2022-07-27 17:35:00|598.9|598.3|599.4|598.8|599.7|599.1|598.7|598.1|282
1658943600000|2022-07-27 17:40:00|599.2|598.6|597.8|597.2|599.2|598.6|597.8|597.2|452
1658943900000|2022-07-27 17:45:00|597.9|597.3|598.6|598|598.9|598.3|597.8|597.2|434
1658944200000|2022-07-27 17:50:00|598.7|598.1|597.2|596.6|598.9|598.3|597.2|596.6|683
1658944500000|2022-07-27 17:55:00|597.3|596.7|598.5|597.9|599|598.4|597.2|596.6|400
1658944800000|2022-07-27 18:00:00|598.4|597.8|599|598.4|600|599.4|598.4|597.8|778
1658945100000|2022-07-27 18:05:00|599.2|598.6|599.9|599.3|601.3|600.7|599.1|598.5|481
1658945400000|2022-07-27 18:10:00|599.7|599.1|602|601.4|602.3|601.7|599.7|599.1|2722
1658945700000|2022-07-27 18:15:00|602.1|601.5|603.4|602.8|603.4|602.8|602|601.4|1379
1658966400000|2022-07-28 00:00:00|603.9|603.3|606.6|606|606.9|606.3|603.2|602.6|605
1658966700000|2022-07-28 00:05:00|606.5|605.9|607.4|606.8|607.6|607|606.2|605.6|120
1658967000000|2022-07-28 00:10:00|607.5|606.9|606.9|606.3|607.7|607.1|606.4|605.8|101
1658967300000|2022-07-28 00:15:00|607|606.4|607.3|606.7|607.3|606.7|606.6|606|102
1658967600000|2022-07-28 00:20:00|607.4|606.8|607.6|607|607.6|607|606.7|606.1|106
1658967900000|2022-07-28 00:25:00|607.4|606.8|607.1|606.5|607.6|607|606.9|606.3|68
1658968200000|2022-07-28 00:30:00|607.2|606.6|607.3|606.7|607.4|606.8|607.1|606.5|69
1658968500000|2022-07-28 00:35:00|607.1|606.5|607.2|606.6|607.3|606.7|607.1|606.5|24
1658968800000|2022-07-28 00:40:00|607.1|606.5|607|606.4|607.2|606.6|607|606.4|66
1658969100000|2022-07-28 00:45:00|607.1|606.5|607.3|606.7|607.3|606.7|607.1|606.5|67
1658969400000|2022-07-28 00:50:00|607.6|607|607.3|606.7|607.6|607|607.2|606.6|31
1658969700000|2022-07-28 00:55:00|607.2|606.6|607.1|606.5|607.2|606.6|607.1|606.5|17
1658970000000|2022-07-28 01:00:00|606.9|606.3|607.6|607|607.6|607|606.6|606|24
1658970300000|2022-07-28 01:05:00|607.9|607.3|607.9|607.3|607.9|607.3|607.6|607|17
1658970600000|2022-07-28 01:10:00|607.8|607.2|607.9|607.3|607.9|607.3|607.6|607|16
1658970900000|2022-07-28 01:15:00|608|607.4|608.2|607.6|608.3|607.7|607.9|607.3|42
1658971200000|2022-07-28 01:20:00|608.3|607.7|608.3|607.7|608.3|607.7|607.9|607.3|126
1658971500000|2022-07-28 01:25:00|608.1|607.5|608.4|607.8|608.6|608|608.1|607.5|44
1658971800000|2022-07-28 01:30:00|608.5|607.9|608.8|608.2|608.9|608.3|608.3|607.7|63
1658972100000|2022-07-28 01:35:00|608.7|608.1|608.7|608.1|608.9|608.3|608.7|608.1|109
1658972400000|2022-07-28 01:40:00|608.4|607.8|608.1|607.5|608.4|607.8|608.1|607.5|30
1658972700000|2022-07-28 01:45:00|608.2|607.6|607.9|607.3|608.4|607.8|607.9|607.3|18
1658973000000|2022-07-28 01:50:00|607.8|607.2|607.6|607|608.1|607.5|607.6|607|14
1658973300000|2022-07-28 01:55:00|607.7|607.1|607.8|607.2|607.9|607.3|607.7|607.1|112
1658973600000|2022-07-28 02:00:00|607.9|607.3|608|607.4|608.1|607.5|607.7|607.1|12
1658973900000|2022-07-28 02:05:00|607.9|607.3|607.9|607.3|608.1|607.5|607.9|607.3|18
1658974200000|2022-07-28 02:10:00|||||||||8
1658974500000|2022-07-28 02:15:00|||||||||20
1658974800000|2022-07-28 02:20:00|608|607.4|608|607.4|608|607.4|607.9|607.3|8
1658975100000|2022-07-28 02:25:00|608.1|607.5|608.2|607.6|608.2|607.6|607.9|607.3|11
1658975400000|2022-07-28 02:30:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|7
1658975700000|2022-07-28 02:35:00|608.7|608.1|608.5|607.9|608.8|608.2|608.4|607.8|67
1658976000000|2022-07-28 02:40:00|608.4|607.8|608.4|607.8|608.5|607.9|608.2|607.6|8
1658976300000|2022-07-28 02:45:00|608.3|607.7|607.3|606.7|608.3|607.7|607.1|606.5|17
1658976600000|2022-07-28 02:50:00|607.4|606.8|607.2|606.6|607.6|607|606.8|606.2|22
1658976900000|2022-07-28 02:55:00|607.3|606.7|608.1|607.5|608.2|607.6|607.3|606.7|12
1658977200000|2022-07-28 03:00:00|608.2|607.6|607.9|607.3|608.2|607.6|607.7|607.1|9
1658977500000|2022-07-28 03:05:00|608.1|607.5|608.2|607.6|608.3|607.7|608.1|607.5|17
1658977800000|2022-07-28 03:10:00|608.3|607.7|608.3|607.7|608.5|607.9|608.2|607.6|24
1658978100000|2022-07-28 03:15:00|608|607.4|607.7|607.1|608|607.4|607.5|606.9|30
1658978400000|2022-07-28 03:20:00|607.6|607|607.7|607.1|607.8|607.2|607.6|607|2
1658978700000|2022-07-28 03:25:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|0
1658979000000|2022-07-28 03:30:00|607.2|606.6|607.5|606.9|607.5|606.9|607.2|606.6|23
1658979300000|2022-07-28 03:35:00|607.4|606.8|607.5|606.9|607.5|606.9|607.4|606.8|1
1658979600000|2022-07-28 03:40:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|0
1658979900000|2022-07-28 03:45:00|607.2|606.6|607|606.4|607.2|606.6|606.9|606.3|19
1658980200000|2022-07-28 03:50:00|606.8|606.2|606.8|606.2|606.9|606.3|606.7|606.1|31
1658980500000|2022-07-28 03:55:00|606.9|606.3|607|606.4|607|606.4|606.9|606.3|6
1658980800000|2022-07-28 04:00:00|606.9|606.3|606.8|606.2|607|606.4|606.8|606.2|4
1658981100000|2022-07-28 04:05:00|606.9|606.3|606.8|606.2|606.9|606.3|606.8|606.2|3
1658981700000|2022-07-28 04:15:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|9
1658982000000|2022-07-28 04:20:00|607|606.4|607|606.4|607|606.4|607|606.4|0
1658982300000|2022-07-28 04:25:00|606.8|606.2|606.9|606.3|606.9|606.3|606.8|606.2|0
1658982600000|2022-07-28 04:30:00|607|606.4|607.3|606.7|607.5|606.9|606.9|606.3|18
1658982900000|2022-07-28 04:35:00|607.5|606.9|607.5|606.9|607.5|606.9|607.5|606.9|12
1658983200000|2022-07-28 04:40:00|607.4|606.8|607.6|607|607.7|607.1|607.3|606.7|4
1658983500000|2022-07-28 04:45:00|607.8|607.2|607.6|607|608|607.4|607.6|607|8
1658983800000|2022-07-28 04:50:00|607.7|607.1|607.6|607|607.8|607.2|607.6|607|7
1658984100000|2022-07-28 04:55:00|607.5|606.9|607.5|606.9|607.5|606.9|607.5|606.9|5
1658984400000|2022-07-28 05:00:00|607.8|607.2|607.4|606.8|607.8|607.2|607.4|606.8|12
1658984700000|2022-07-28 05:05:00|607.3|606.7|607.3|606.7|607.3|606.7|607.1|606.5|3
1658985000000|2022-07-28 05:10:00|607.4|606.8|608|607.4|608|607.4|607.4|606.8|11
1658985300000|2022-07-28 05:15:00|607.9|607.3|608.4|607.8|608.5|607.9|607.9|607.3|31
1658985600000|2022-07-28 05:20:00|608.3|607.7|608|607.4|608.4|607.8|608|607.4|6
1658985900000|2022-07-28 05:25:00|608.2|607.6|608.2|607.6|608.2|607.6|608|607.4|5
1658986200000|2022-07-28 05:30:00|608.1|607.5|608.4|607.8|608.4|607.8|608|607.4|4
1658986500000|2022-07-28 05:35:00|608.3|607.7|607.9|607.3|608.3|607.7|607.8|607.2|5
1658986800000|2022-07-28 05:40:00|607.8|607.2|608.2|607.6|608.2|607.6|607.7|607.1|11
1658987100000|2022-07-28 05:45:00|608.1|607.5|608.5|607.9|608.5|607.9|608.1|607.5|3
1658987400000|2022-07-28 05:50:00|608.4|607.8|608.2|607.6|608.4|607.8|608|607.4|20
1658987700000|2022-07-28 05:55:00|608.3|607.7|608.7|608.1|608.7|608.1|608|607.4|11
1658988000000|2022-07-28 06:00:00|608.5|607.9|608.7|608.1|608.9|608.3|608.5|607.9|10
1658988300000|2022-07-28 06:05:00|608.9|608.3|609.3|608.7|609.4|608.8|608.9|608.3|62
1658988600000|2022-07-28 06:10:00|609.4|608.8|609.3|608.7|609.4|608.8|609.2|608.6|26
1658988900000|2022-07-28 06:15:00|609.1|608.5|609.5|608.9|609.5|608.9|609.1|608.5|46
1658989200000|2022-07-28 06:20:00|609.4|608.8|609.3|608.7|609.4|608.8|609.2|608.6|9
1658989500000|2022-07-28 06:25:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|16
1658989800000|2022-07-28 06:30:00|609.4|608.8|609|608.4|609.4|608.8|609|608.4|7
1658990100000|2022-07-28 06:35:00|609.2|608.6|609.4|608.8|609.4|608.8|609|608.4|5
1658990400000|2022-07-28 06:40:00|609.7|609.1|609.7|609.1|609.8|609.2|609.3|608.7|142
1658990700000|2022-07-28 06:45:00|609.6|609|609.6|609|609.8|609.2|609.3|608.7|9
1658991000000|2022-07-28 06:50:00|609.5|608.9|610.3|609.7|610.7|610.1|609.5|608.9|111
1658991300000|2022-07-28 06:55:00|610.2|609.6|610.4|609.8|610.7|610.1|609.9|609.3|64
1658991600000|2022-07-28 07:00:00|610.2|609.6|609.4|608.8|610.2|609.6|609.3|608.7|27
1658991900000|2022-07-28 07:05:00|609.5|608.9|610.1|609.5|610.3|609.7|609|608.4|48
1658992200000|2022-07-28 07:10:00|609.9|609.3|609.2|608.6|609.9|609.3|608.9|608.3|117
1658992500000|2022-07-28 07:15:00|609.1|608.5|608.4|607.8|609.4|608.8|608.3|607.7|20
1658992800000|2022-07-28 07:20:00|608.3|607.7|608.6|608|608.8|608.2|608.3|607.7|7
1658993100000|2022-07-28 07:25:00|608.7|608.1|608.3|607.7|608.8|608.2|608.1|607.5|88
1658993400000|2022-07-28 07:30:00|608.4|607.8|608.8|608.2|608.9|608.3|608.2|607.6|17
1658993700000|2022-07-28 07:35:00|608.9|608.3|608.2|607.6|608.9|608.3|608.1|607.5|17
1658994000000|2022-07-28 07:40:00|608.3|607.7|608.6|608|608.6|608|608.1|607.5|16
1658994300000|2022-07-28 07:45:00|608.4|607.8|608.7|608.1|608.7|608.1|608.1|607.5|48
1658994600000|2022-07-28 07:50:00|608.6|608|608.1|607.5|608.6|608|608.1|607.5|31
1658994900000|2022-07-28 07:55:00|607.7|607.1|608.5|607.9|608.5|607.9|607.7|607.1|21
1658995200000|2022-07-28 08:00:00|608.6|608|608.6|608|608.9|608.3|608.5|607.9|14
1658995500000|2022-07-28 08:05:00|608.7|608.1|608.8|608.2|608.8|608.2|608.7|608.1|3
1658995800000|2022-07-28 08:10:00|608.9|608.3|608.9|608.3|609.1|608.5|608.7|608.1|10
1658996100000|2022-07-28 08:15:00|608.7|608.1|609.6|609|609.6|609|608.7|608.1|19
1658996400000|2022-07-28 08:20:00|609.8|609.2|610.6|610|610.6|610|609.8|609.2|51
1658996700000|2022-07-28 08:25:00|610.4|609.8|610.4|609.8|610.6|610|610.2|609.6|16
1658997000000|2022-07-28 08:30:00|610.3|609.7|610.4|609.8|610.4|609.8|610.1|609.5|28
1658997300000|2022-07-28 08:35:00|610.6|610|611.4|610.8|611.4|610.8|610.3|609.7|84
1658997600000|2022-07-28 08:40:00|611.6|611|611.7|611.1|611.7|611.1|611.2|610.6|386
1658997900000|2022-07-28 08:45:00|612|611.4|610.7|610.1|612.1|611.5|610.7|610.1|167
1658998200000|2022-07-28 08:50:00|610.8|610.2|610.8|610.2|611|610.4|610.5|609.9|20
1658998500000|2022-07-28 08:55:00|611|610.4|609.8|609.2|611|610.4|609.8|609.2|52
1658998800000|2022-07-28 09:00:00|609.9|609.3|611.4|610.8|611.4|610.8|609.8|609.2|13
1658999100000|2022-07-28 09:05:00|611.3|610.7|611.7|611.1|611.8|611.2|611.2|610.6|36
1658999400000|2022-07-28 09:10:00|611.6|611|611.2|610.6|611.8|611.2|611.1|610.5|11
1658999700000|2022-07-28 09:15:00|611.3|610.7|611.2|610.6|611.6|611|611.2|610.6|18
1659000000000|2022-07-28 09:20:00|611.3|610.7|611.2|610.6|611.3|610.7|611|610.4|31
1659000300000|2022-07-28 09:25:00|611.3|610.7|611.3|610.7|611.5|610.9|611.2|610.6|8
1659000600000|2022-07-28 09:30:00|612|611.4|612.4|611.8|613|612.4|612|611.4|530
1659000900000|2022-07-28 09:35:00|612.3|611.7|613|612.4|613.1|612.5|612.3|611.7|48
1659001200000|2022-07-28 09:40:00|612.8|612.2|612.9|612.3|613.1|612.5|612.5|611.9|44
1659001500000|2022-07-28 09:45:00|613|612.4|613.8|613.2|613.8|613.2|613|612.4|146
1659001800000|2022-07-28 09:50:00|613.6|613|614.1|613.5|614.8|614.2|613.6|613|146
1659002100000|2022-07-28 09:55:00|613.8|613.2|614.5|613.9|614.6|614|613.8|613.2|41
1659002400000|2022-07-28 10:00:00|614.4|613.8|614.5|613.9|614.5|613.9|613.1|612.5|85
1659002700000|2022-07-28 10:05:00|614.6|614|613.1|612.5|614.6|614|613|612.4|232
1659003000000|2022-07-28 10:10:00|613|612.4|612.5|611.9|613.2|612.6|612.5|611.9|33
1659003300000|2022-07-28 10:15:00|612.6|612|612.8|612.2|612.8|612.2|612.1|611.5|30
1659003600000|2022-07-28 10:20:00|612.9|612.3|612.4|611.8|613|612.4|612|611.4|11
1659003900000|2022-07-28 10:25:00|612.3|611.7|612.5|611.9|612.5|611.9|612|611.4|31
1659004200000|2022-07-28 10:30:00|612.4|611.8|612.6|612|612.8|612.2|612.4|611.8|9
1659004500000|2022-07-28 10:35:00|612.7|612.1|612.1|611.5|613|612.4|611.8|611.2|20
1659004800000|2022-07-28 10:40:00|612.3|611.7|611.6|611|612.4|611.8|611.6|611|7
1659005100000|2022-07-28 10:45:00|611.4|610.8|611.6|611|611.7|611.1|611.4|610.8|6
1659005400000|2022-07-28 10:50:00|611.5|610.9|611.1|610.5|611.5|610.9|610.5|609.9|17
1659005700000|2022-07-28 10:55:00|611.2|610.6|611.2|610.6|611.9|611.3|610.3|609.7|23
1659006000000|2022-07-28 11:00:00|611.3|610.7|611.1|610.5|611.4|610.8|610.5|609.9|39
1659006300000|2022-07-28 11:05:00|611.2|610.6|612.1|611.5|612.1|611.5|611.1|610.5|34
1659006600000|2022-07-28 11:10:00|612.3|611.7|615.3|614.7|615.3|614.7|612.3|611.7|79
1659006900000|2022-07-28 11:15:00|615.6|615|614.6|614|615.9|615.3|614.5|613.9|122
1659007200000|2022-07-28 11:20:00|614.8|614.2|614.6|614|615.3|614.7|614.2|613.6|96
1659007500000|2022-07-28 11:25:00|614.9|614.3|615.1|614.5|615.6|615|614.6|614|52
1659007800000|2022-07-28 11:30:00|615|614.4|614.1|613.5|615.6|615|614|613.4|140
1659008100000|2022-07-28 11:35:00|614|613.4|613.3|612.7|614|613.4|612.8|612.2|54
1659008400000|2022-07-28 11:40:00|613.2|612.6|613.2|612.6|613.4|612.8|612.8|612.2|88
1659008700000|2022-07-28 11:45:00|613.1|612.5|613.9|613.3|613.9|613.3|613.1|612.5|11
1659009000000|2022-07-28 11:50:00|613.8|613.2|613.8|613.2|614.3|613.7|613.5|612.9|51
1659009300000|2022-07-28 11:55:00|613.9|613.3|613.5|612.9|613.9|613.3|612.9|612.3|52
1659009600000|2022-07-28 12:00:00|613.6|613|613.6|613|613.7|613.1|612.8|612.2|84
1659009900000|2022-07-28 12:05:00|613.7|613.1|612.8|612.2|613.7|613.1|612.8|612.2|44
1659010200000|2022-07-28 12:10:00|612.9|612.3|613.7|613.1|614|613.4|612.8|612.2|81
1659010500000|2022-07-28 12:15:00|613.8|613.2|615.3|614.7|615.3|614.7|613.8|613.2|156
1659010800000|2022-07-28 12:20:00|615.2|614.6|616.8|616.2|616.8|616.2|615|614.4|261
1659011100000|2022-07-28 12:25:00|616.7|616.1|617.3|616.7|618|617.4|616.3|615.7|260
1659011400000|2022-07-28 12:30:00|617|616.3|615|614.4|617.1|616.4|613.5|612.9|333
1659011700000|2022-07-28 12:35:00|615.1|614.5|615.8|615.2|616.2|615.6|615.1|614.5|82
1659012000000|2022-07-28 12:40:00|615.9|615.3|614.6|614|616|615.4|614.5|613.8|74
1659015000000|2022-07-28 13:30:00|614.5|613.9|615.8|615.2|618.2|617.6|614.3|613.7|1300
1659015300000|2022-07-28 13:35:00|616|615.4|615.5|614.9|616.7|616.1|613.8|613.2|461
1659015600000|2022-07-28 13:40:00|615.4|614.8|616.5|615.9|617.7|617.1|615.2|614.6|529
1659015900000|2022-07-28 13:45:00|616.6|616|617.8|617.2|618.6|618|616.5|615.9|1323
1659016200000|2022-07-28 13:50:00|617.7|617.1|615.3|614.7|618.5|617.9|615.3|614.7|516
1659016500000|2022-07-28 13:55:00|615.6|615|617|616.4|617|616.4|615.2|614.6|940
1659016800000|2022-07-28 14:00:00|617.1|616.5|617|616.4|618.6|618|616.4|615.8|1604
1659017100000|2022-07-28 14:05:00|617.2|616.6|616.8|616.2|617.3|616.7|616.3|615.7|2523
1659017400000|2022-07-28 14:10:00|617|616.4|614.5|613.9|617|616.4|614.1|613.5|664
1659017700000|2022-07-28 14:15:00|614.6|614|615.5|614.9|616.2|615.6|614.2|613.6|431
1659018000000|2022-07-28 14:20:00|615.6|615|614.6|614|615.7|615.1|614.6|614|552
1659018300000|2022-07-28 14:25:00|614.5|613.9|615.5|614.9|615.6|615|613.8|613.2|604
1659018600000|2022-07-28 14:30:00|615.8|615.2|613.1|612.5|616.1|615.5|612.6|612|713
1659018900000|2022-07-28 14:35:00|613.3|612.7|613.2|612.6|613.7|613.1|612.3|611.7|439
1659019200000|2022-07-28 14:40:00|613.3|612.7|613.7|613.1|613.7|613.1|611.8|611.2|637
1659019500000|2022-07-28 14:45:00|613.8|613.2|614.2|613.6|615.2|614.6|613.7|613.1|392
1659019800000|2022-07-28 14:50:00|614.1|613.5|614.7|614.1|615.1|614.5|613.7|613.1|354
1659020100000|2022-07-28 14:55:00|614.9|614.3|615|614.4|615.5|614.9|614.3|613.7|305
1659020400000|2022-07-28 15:00:00|614.9|614.3|615|614.4|615.5|614.9|614.8|614.2|335
1659020700000|2022-07-28 15:05:00|614.6|614|615.3|614.7|615.6|615|613.6|613|531
1659021000000|2022-07-28 15:10:00|615.4|614.8|615.1|614.5|615.7|615.1|615.1|614.5|454
1659021300000|2022-07-28 15:15:00|614.3|613.7|613.8|613.2|614.4|613.8|612.8|612.2|384
1659021600000|2022-07-28 15:20:00|614|613.4|613.9|613.3|614.5|613.9|613.7|613.1|406
1659021900000|2022-07-28 15:25:00|613.8|613.2|614.1|613.5|614.5|613.9|613.5|612.9|234
1659022200000|2022-07-28 15:30:00|614.2|613.6|614.8|614.2|615.8|615.2|614.1|613.5|573
1659022500000|2022-07-28 15:35:00|614.9|614.3|613.9|613.3|615.1|614.5|613.7|613.1|339
1659022800000|2022-07-28 15:40:00|614|613.4|613.6|613|614.1|613.5|613.3|612.7|218
1659023100000|2022-07-28 15:45:00|613.8|613.2|615.7|615.1|615.7|615.1|613.6|613|469
1659023400000|2022-07-28 15:50:00|615.8|615.2|615.5|614.9|616.2|615.6|615|614.4|526
1659023700000|2022-07-28 15:55:00|615.7|615.1|616|615.4|616.3|615.7|615.2|614.6|302
1659024000000|2022-07-28 16:00:00|616.1|615.5|615|614.4|616.2|615.6|614.8|614.2|1086
1659024300000|2022-07-28 16:05:00|615.2|614.6|615.3|614.7|615.6|615|614.7|614.1|200
1659024600000|2022-07-28 16:10:00|615.2|614.6|615.3|614.7|615.8|615.2|614.5|613.9|342
1659024900000|2022-07-28 16:15:00|615.2|614.6|613.6|613|615.2|614.6|613.6|613|271
1659025200000|2022-07-28 16:20:00|613.8|613.2|614.3|613.7|614.6|614|613.5|612.9|262
1659025500000|2022-07-28 16:25:00|614.4|613.8|615.5|614.9|615.8|615.2|614.3|613.7|273
1659025800000|2022-07-28 16:30:00|615.4|614.8|615.6|615|616.1|615.5|615.3|614.7|243
1659026100000|2022-07-28 16:35:00|615.7|615.1|615.6|615|616.1|615.5|615.6|615|276
1659026400000|2022-07-28 16:40:00|615.8|615.2|615.9|615.3|616|615.4|615.6|615|236
1659026700000|2022-07-28 16:45:00|616.1|615.5|615.8|615.2|616.3|615.7|615.8|615.2|370
1659027000000|2022-07-28 16:50:00|616|615.4|616.3|615.7|616.4|615.8|615.9|615.3|897
1659027300000|2022-07-28 16:55:00|616.2|615.6|617.9|617.3|618.1|617.5|616.2|615.6|612
1659027600000|2022-07-28 17:00:00|618.1|617.5|617.2|616.6|618.1|617.5|617.1|616.5|268
1659027900000|2022-07-28 17:05:00|617.1|616.5|617|616.4|617.2|616.6|616|615.4|183
1659028200000|2022-07-28 17:10:00|617.1|616.5|618.2|617.6|618.2|617.6|617|616.4|284
1659028500000|2022-07-28 17:15:00|618.1|617.5|617.5|616.9|618.2|617.6|617.5|616.9|287
1659028800000|2022-07-28 17:20:00|617.6|617|619.9|619.3|620.1|619.5|617.5|616.9|1377
1659029100000|2022-07-28 17:25:00|620|619.4|618.4|617.8|620.1|619.5|618.2|617.6|437
1659029400000|2022-07-28 17:30:00|618.3|617.7|618.4|617.8|618.5|617.9|617.6|617|564
1659029700000|2022-07-28 17:35:00|618.5|617.9|619.2|618.6|619.2|618.6|618.3|617.7|377
1659030000000|2022-07-28 17:40:00|619|618.4|618.5|617.9|619|618.4|618.2|617.6|452
1659030300000|2022-07-28 17:45:00|618.4|617.8|618|617.4|618.5|617.9|617.7|617.1|391
1659030600000|2022-07-28 17:50:00|617.9|617.3|618.1|617.5|618.4|617.8|617.4|616.8|520
1659030900000|2022-07-28 17:55:00|618|617.4|617.7|617.1|618.4|617.8|617.6|617|315
1659031200000|2022-07-28 18:00:00|617.9|617.3|619.1|618.5|619.1|618.5|617.9|617.3|635
1659031500000|2022-07-28 18:05:00|618.9|618.3|617.7|617.1|619|618.4|617.5|616.9|445
1659031800000|2022-07-28 18:10:00|617.6|617|617.6|617|617.7|617.1|616.9|616.3|2146
1659032100000|2022-07-28 18:15:00|617.5|616.9|617|616.4|617.9|617.3|615.6|615|1780
1658966400000|2022-07-28 00:00:00|603.9|603.3|606.6|606|606.9|606.3|603.2|602.6|605
1658966700000|2022-07-28 00:05:00|606.5|605.9|607.4|606.8|607.6|607|606.2|605.6|120
1658967000000|2022-07-28 00:10:00|607.5|606.9|606.9|606.3|607.7|607.1|606.4|605.8|101
1658967300000|2022-07-28 00:15:00|607|606.4|607.3|606.7|607.3|606.7|606.6|606|102
1658967600000|2022-07-28 00:20:00|607.4|606.8|607.6|607|607.6|607|606.7|606.1|106
1658967900000|2022-07-28 00:25:00|607.4|606.8|607.1|606.5|607.6|607|606.9|606.3|68
1658968200000|2022-07-28 00:30:00|607.2|606.6|607.3|606.7|607.4|606.8|607.1|606.5|69
1658968500000|2022-07-28 00:35:00|607.1|606.5|607.2|606.6|607.3|606.7|607.1|606.5|24
1658968800000|2022-07-28 00:40:00|607.1|606.5|607|606.4|607.2|606.6|607|606.4|66
1658969100000|2022-07-28 00:45:00|607.1|606.5|607.3|606.7|607.3|606.7|607.1|606.5|67
1658969400000|2022-07-28 00:50:00|607.6|607|607.3|606.7|607.6|607|607.2|606.6|31
1658969700000|2022-07-28 00:55:00|607.2|606.6|607.1|606.5|607.2|606.6|607.1|606.5|17
1658970000000|2022-07-28 01:00:00|606.9|606.3|607.6|607|607.6|607|606.6|606|24
1658970300000|2022-07-28 01:05:00|607.9|607.3|607.9|607.3|607.9|607.3|607.6|607|17
1658970600000|2022-07-28 01:10:00|607.8|607.2|607.9|607.3|607.9|607.3|607.6|607|16
1658970900000|2022-07-28 01:15:00|608|607.4|608.2|607.6|608.3|607.7|607.9|607.3|42
1658971200000|2022-07-28 01:20:00|608.3|607.7|608.3|607.7|608.3|607.7|607.9|607.3|126
1658971500000|2022-07-28 01:25:00|608.1|607.5|608.4|607.8|608.6|608|608.1|607.5|44
1658971800000|2022-07-28 01:30:00|608.5|607.9|608.8|608.2|608.9|608.3|608.3|607.7|63
1658972100000|2022-07-28 01:35:00|608.7|608.1|608.7|608.1|608.9|608.3|608.7|608.1|109
1658972400000|2022-07-28 01:40:00|608.4|607.8|608.1|607.5|608.4|607.8|608.1|607.5|30
1658972700000|2022-07-28 01:45:00|608.2|607.6|607.9|607.3|608.4|607.8|607.9|607.3|18
1658973000000|2022-07-28 01:50:00|607.8|607.2|607.6|607|608.1|607.5|607.6|607|14
1658973300000|2022-07-28 01:55:00|607.7|607.1|607.8|607.2|607.9|607.3|607.7|607.1|112
1658973600000|2022-07-28 02:00:00|607.9|607.3|608|607.4|608.1|607.5|607.7|607.1|12
1658973900000|2022-07-28 02:05:00|607.9|607.3|607.9|607.3|608.1|607.5|607.9|607.3|18
1658974200000|2022-07-28 02:10:00|||||||||8
1658974500000|2022-07-28 02:15:00|||||||||20
1658974800000|2022-07-28 02:20:00|608|607.4|608|607.4|608|607.4|607.9|607.3|8
1658975100000|2022-07-28 02:25:00|608.1|607.5|608.2|607.6|608.2|607.6|607.9|607.3|11
1658975400000|2022-07-28 02:30:00|608.3|607.7|608.4|607.8|608.4|607.8|608.2|607.6|7
1658975700000|2022-07-28 02:35:00|608.7|608.1|608.5|607.9|608.8|608.2|608.4|607.8|67
1658976000000|2022-07-28 02:40:00|608.4|607.8|608.4|607.8|608.5|607.9|608.2|607.6|8
1658976300000|2022-07-28 02:45:00|608.3|607.7|607.3|606.7|608.3|607.7|607.1|606.5|17
1658976600000|2022-07-28 02:50:00|607.4|606.8|607.2|606.6|607.6|607|606.8|606.2|22
1658976900000|2022-07-28 02:55:00|607.3|606.7|608.1|607.5|608.2|607.6|607.3|606.7|12
1658977200000|2022-07-28 03:00:00|608.2|607.6|607.9|607.3|608.2|607.6|607.7|607.1|9
1658977500000|2022-07-28 03:05:00|608.1|607.5|608.2|607.6|608.3|607.7|608.1|607.5|17
1658977800000|2022-07-28 03:10:00|608.3|607.7|608.3|607.7|608.5|607.9|608.2|607.6|24
1658978100000|2022-07-28 03:15:00|608|607.4|607.7|607.1|608|607.4|607.5|606.9|30
1658978400000|2022-07-28 03:20:00|607.6|607|607.7|607.1|607.8|607.2|607.6|607|2
1658978700000|2022-07-28 03:25:00|607.9|607.3|607.7|607.1|607.9|607.3|607.7|607.1|0
1658979000000|2022-07-28 03:30:00|607.2|606.6|607.5|606.9|607.5|606.9|607.2|606.6|23
1658979300000|2022-07-28 03:35:00|607.4|606.8|607.5|606.9|607.5|606.9|607.4|606.8|1
1658979600000|2022-07-28 03:40:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|0
1658979900000|2022-07-28 03:45:00|607.2|606.6|607|606.4|607.2|606.6|606.9|606.3|19
1658980200000|2022-07-28 03:50:00|606.8|606.2|606.8|606.2|606.9|606.3|606.7|606.1|31
1658980500000|2022-07-28 03:55:00|606.9|606.3|607|606.4|607|606.4|606.9|606.3|6
1658980800000|2022-07-28 04:00:00|606.9|606.3|606.8|606.2|607|606.4|606.8|606.2|4
1658981100000|2022-07-28 04:05:00|606.9|606.3|606.8|606.2|606.9|606.3|606.8|606.2|3
1658981700000|2022-07-28 04:15:00|606.7|606.1|606.8|606.2|606.8|606.2|606.7|606.1|9
1658982000000|2022-07-28 04:20:00|607|606.4|607|606.4|607|606.4|607|606.4|0
1658982300000|2022-07-28 04:25:00|606.8|606.2|606.9|606.3|606.9|606.3|606.8|606.2|0
1658982600000|2022-07-28 04:30:00|607|606.4|607.3|606.7|607.5|606.9|606.9|606.3|18
1658982900000|2022-07-28 04:35:00|607.5|606.9|607.5|606.9|607.5|606.9|607.5|606.9|12
1658983200000|2022-07-28 04:40:00|607.4|606.8|607.6|607|607.7|607.1|607.3|606.7|4
1658983500000|2022-07-28 04:45:00|607.8|607.2|607.6|607|608|607.4|607.6|607|8
1658983800000|2022-07-28 04:50:00|607.7|607.1|607.6|607|607.8|607.2|607.6|607|7
1658984100000|2022-07-28 04:55:00|607.5|606.9|607.5|606.9|607.5|606.9|607.5|606.9|5
1658984400000|2022-07-28 05:00:00|607.8|607.2|607.4|606.8|607.8|607.2|607.4|606.8|12
1658984700000|2022-07-28 05:05:00|607.3|606.7|607.3|606.7|607.3|606.7|607.1|606.5|3
1658985000000|2022-07-28 05:10:00|607.4|606.8|608|607.4|608|607.4|607.4|606.8|11
1658985300000|2022-07-28 05:15:00|607.9|607.3|608.4|607.8|608.5|607.9|607.9|607.3|31
1658985600000|2022-07-28 05:20:00|608.3|607.7|608|607.4|608.4|607.8|608|607.4|6
1658985900000|2022-07-28 05:25:00|608.2|607.6|608.2|607.6|608.2|607.6|608|607.4|5
1658986200000|2022-07-28 05:30:00|608.1|607.5|608.4|607.8|608.4|607.8|608|607.4|4
1658986500000|2022-07-28 05:35:00|608.3|607.7|607.9|607.3|608.3|607.7|607.8|607.2|5
1658986800000|2022-07-28 05:40:00|607.8|607.2|608.2|607.6|608.2|607.6|607.7|607.1|11
1658987100000|2022-07-28 05:45:00|608.1|607.5|608.5|607.9|608.5|607.9|608.1|607.5|3
1658987400000|2022-07-28 05:50:00|608.4|607.8|608.2|607.6|608.4|607.8|608|607.4|20
1658987700000|2022-07-28 05:55:00|608.3|607.7|608.7|608.1|608.7|608.1|608|607.4|11
1658988000000|2022-07-28 06:00:00|608.5|607.9|608.7|608.1|608.9|608.3|608.5|607.9|10
1658988300000|2022-07-28 06:05:00|608.9|608.3|609.3|608.7|609.4|608.8|608.9|608.3|62
1658988600000|2022-07-28 06:10:00|609.4|608.8|609.3|608.7|609.4|608.8|609.2|608.6|26
1658988900000|2022-07-28 06:15:00|609.1|608.5|609.5|608.9|609.5|608.9|609.1|608.5|46
1658989200000|2022-07-28 06:20:00|609.4|608.8|609.3|608.7|609.4|608.8|609.2|608.6|9
1658989500000|2022-07-28 06:25:00|609.2|608.6|609.3|608.7|609.3|608.7|609|608.4|16
1658989800000|2022-07-28 06:30:00|609.4|608.8|609|608.4|609.4|608.8|609|608.4|7
1658990100000|2022-07-28 06:35:00|609.2|608.6|609.4|608.8|609.4|608.8|609|608.4|5
1658990400000|2022-07-28 06:40:00|609.7|609.1|609.7|609.1|609.8|609.2|609.3|608.7|142
1658990700000|2022-07-28 06:45:00|609.6|609|609.6|609|609.8|609.2|609.3|608.7|9
1658991000000|2022-07-28 06:50:00|609.5|608.9|610.3|609.7|610.7|610.1|609.5|608.9|111
1658991300000|2022-07-28 06:55:00|610.2|609.6|610.4|609.8|610.7|610.1|609.9|609.3|64
1658991600000|2022-07-28 07:00:00|610.2|609.6|609.4|608.8|610.2|609.6|609.3|608.7|27
1658991900000|2022-07-28 07:05:00|609.5|608.9|610.1|609.5|610.3|609.7|609|608.4|48
1658992200000|2022-07-28 07:10:00|609.9|609.3|609.2|608.6|609.9|609.3|608.9|608.3|117
1658992500000|2022-07-28 07:15:00|609.1|608.5|608.4|607.8|609.4|608.8|608.3|607.7|20
1658992800000|2022-07-28 07:20:00|608.3|607.7|608.6|608|608.8|608.2|608.3|607.7|7
1658993100000|2022-07-28 07:25:00|608.7|608.1|608.3|607.7|608.8|608.2|608.1|607.5|88
1658993400000|2022-07-28 07:30:00|608.4|607.8|608.8|608.2|608.9|608.3|608.2|607.6|17
1658993700000|2022-07-28 07:35:00|608.9|608.3|608.2|607.6|608.9|608.3|608.1|607.5|17
1658994000000|2022-07-28 07:40:00|608.3|607.7|608.6|608|608.6|608|608.1|607.5|16
1658994300000|2022-07-28 07:45:00|608.4|607.8|608.7|608.1|608.7|608.1|608.1|607.5|48
1658994600000|2022-07-28 07:50:00|608.6|608|608.1|607.5|608.6|608|608.1|607.5|31
1658994900000|2022-07-28 07:55:00|607.7|607.1|608.5|607.9|608.5|607.9|607.7|607.1|21
1658995200000|2022-07-28 08:00:00|608.6|608|608.6|608|608.9|608.3|608.5|607.9|14
1658995500000|2022-07-28 08:05:00|608.7|608.1|608.8|608.2|608.8|608.2|608.7|608.1|3
1658995800000|2022-07-28 08:10:00|608.9|608.3|608.9|608.3|609.1|608.5|608.7|608.1|10
1658996100000|2022-07-28 08:15:00|608.7|608.1|609.6|609|609.6|609|608.7|608.1|19
1658996400000|2022-07-28 08:20:00|609.8|609.2|610.6|610|610.6|610|609.8|609.2|51
1658996700000|2022-07-28 08:25:00|610.4|609.8|610.4|609.8|610.6|610|610.2|609.6|16
1658997000000|2022-07-28 08:30:00|610.3|609.7|610.4|609.8|610.4|609.8|610.1|609.5|28
1658997300000|2022-07-28 08:35:00|610.6|610|611.4|610.8|611.4|610.8|610.3|609.7|84
1658997600000|2022-07-28 08:40:00|611.6|611|611.7|611.1|611.7|611.1|611.2|610.6|386
1658997900000|2022-07-28 08:45:00|612|611.4|610.7|610.1|612.1|611.5|610.7|610.1|167
1658998200000|2022-07-28 08:50:00|610.8|610.2|610.8|610.2|611|610.4|610.5|609.9|20
1658998500000|2022-07-28 08:55:00|611|610.4|609.8|609.2|611|610.4|609.8|609.2|52
1658998800000|2022-07-28 09:00:00|609.9|609.3|611.4|610.8|611.4|610.8|609.8|609.2|13
1658999100000|2022-07-28 09:05:00|611.3|610.7|611.7|611.1|611.8|611.2|611.2|610.6|36
1658999400000|2022-07-28 09:10:00|611.6|611|611.2|610.6|611.8|611.2|611.1|610.5|11
1658999700000|2022-07-28 09:15:00|611.3|610.7|611.2|610.6|611.6|611|611.2|610.6|18
1659000000000|2022-07-28 09:20:00|611.3|610.7|611.2|610.6|611.3|610.7|611|610.4|31
1659000300000|2022-07-28 09:25:00|611.3|610.7|611.3|610.7|611.5|610.9|611.2|610.6|8
1659000600000|2022-07-28 09:30:00|612|611.4|612.4|611.8|613|612.4|612|611.4|530
1659000900000|2022-07-28 09:35:00|612.3|611.7|613|612.4|613.1|612.5|612.3|611.7|48
1659001200000|2022-07-28 09:40:00|612.8|612.2|612.9|612.3|613.1|612.5|612.5|611.9|44
1659001500000|2022-07-28 09:45:00|613|612.4|613.8|613.2|613.8|613.2|613|612.4|146
1659001800000|2022-07-28 09:50:00|613.6|613|614.1|613.5|614.8|614.2|613.6|613|146
1659002100000|2022-07-28 09:55:00|613.8|613.2|614.5|613.9|614.6|614|613.8|613.2|41
1659002400000|2022-07-28 10:00:00|614.4|613.8|614.5|613.9|614.5|613.9|613.1|612.5|85
1659002700000|2022-07-28 10:05:00|614.6|614|613.1|612.5|614.6|614|613|612.4|232
1659003000000|2022-07-28 10:10:00|613|612.4|612.5|611.9|613.2|612.6|612.5|611.9|33
1659003300000|2022-07-28 10:15:00|612.6|612|612.8|612.2|612.8|612.2|612.1|611.5|30
1659003600000|2022-07-28 10:20:00|612.9|612.3|612.4|611.8|613|612.4|612|611.4|11
1659003900000|2022-07-28 10:25:00|612.3|611.7|612.5|611.9|612.5|611.9|612|611.4|31
1659004200000|2022-07-28 10:30:00|612.4|611.8|612.6|612|612.8|612.2|612.4|611.8|9
1659004500000|2022-07-28 10:35:00|612.7|612.1|612.1|611.5|613|612.4|611.8|611.2|20
1659004800000|2022-07-28 10:40:00|612.3|611.7|611.6|611|612.4|611.8|611.6|611|7
1659005100000|2022-07-28 10:45:00|611.4|610.8|611.6|611|611.7|611.1|611.4|610.8|6
1659005400000|2022-07-28 10:50:00|611.5|610.9|611.1|610.5|611.5|610.9|610.5|609.9|17
1659005700000|2022-07-28 10:55:00|611.2|610.6|611.2|610.6|611.9|611.3|610.3|609.7|23
1659006000000|2022-07-28 11:00:00|611.3|610.7|611.1|610.5|611.4|610.8|610.5|609.9|39
1659006300000|2022-07-28 11:05:00|611.2|610.6|612.1|611.5|612.1|611.5|611.1|610.5|34
1659006600000|2022-07-28 11:10:00|612.3|611.7|615.3|614.7|615.3|614.7|612.3|611.7|79
1659006900000|2022-07-28 11:15:00|615.6|615|614.6|614|615.9|615.3|614.5|613.9|122
1659007200000|2022-07-28 11:20:00|614.8|614.2|614.6|614|615.3|614.7|614.2|613.6|96
1659007500000|2022-07-28 11:25:00|614.9|614.3|615.1|614.5|615.6|615|614.6|614|52
1659007800000|2022-07-28 11:30:00|615|614.4|614.1|613.5|615.6|615|614|613.4|140
1659008100000|2022-07-28 11:35:00|614|613.4|613.3|612.7|614|613.4|612.8|612.2|54
1659008400000|2022-07-28 11:40:00|613.2|612.6|613.2|612.6|613.4|612.8|612.8|612.2|88
1659008700000|2022-07-28 11:45:00|613.1|612.5|613.9|613.3|613.9|613.3|613.1|612.5|11
1659009000000|2022-07-28 11:50:00|613.8|613.2|613.8|613.2|614.3|613.7|613.5|612.9|51
1659009300000|2022-07-28 11:55:00|613.9|613.3|613.5|612.9|613.9|613.3|612.9|612.3|52
1659009600000|2022-07-28 12:00:00|613.6|613|613.6|613|613.7|613.1|612.8|612.2|84
1659009900000|2022-07-28 12:05:00|613.7|613.1|612.8|612.2|613.7|613.1|612.8|612.2|44
1659010200000|2022-07-28 12:10:00|612.9|612.3|613.7|613.1|614|613.4|612.8|612.2|81
1659010500000|2022-07-28 12:15:00|613.8|613.2|615.3|614.7|615.3|614.7|613.8|613.2|156
1659010800000|2022-07-28 12:20:00|615.2|614.6|616.8|616.2|616.8|616.2|615|614.4|261
1659011100000|2022-07-28 12:25:00|616.7|616.1|617.3|616.7|618|617.4|616.3|615.7|260
1659011400000|2022-07-28 12:30:00|617|616.3|615|614.4|617.1|616.4|613.5|612.9|333
1659011700000|2022-07-28 12:35:00|615.1|614.5|615.8|615.2|616.2|615.6|615.1|614.5|82
1659012000000|2022-07-28 12:40:00|615.9|615.3|614.6|614|616|615.4|614.5|613.8|74
1659015000000|2022-07-28 13:30:00|614.5|613.9|615.8|615.2|618.2|617.6|614.3|613.7|1300
1659015300000|2022-07-28 13:35:00|616|615.4|615.5|614.9|616.7|616.1|613.8|613.2|461
1659015600000|2022-07-28 13:40:00|615.4|614.8|616.5|615.9|617.7|617.1|615.2|614.6|529
1659015900000|2022-07-28 13:45:00|616.6|616|617.8|617.2|618.6|618|616.5|615.9|1323
1659016200000|2022-07-28 13:50:00|617.7|617.1|615.3|614.7|618.5|617.9|615.3|614.7|516
1659016500000|2022-07-28 13:55:00|615.6|615|617|616.4|617|616.4|615.2|614.6|940
1659016800000|2022-07-28 14:00:00|617.1|616.5|617|616.4|618.6|618|616.4|615.8|1604
1659017100000|2022-07-28 14:05:00|617.2|616.6|616.8|616.2|617.3|616.7|616.3|615.7|2523
1659017400000|2022-07-28 14:10:00|617|616.4|614.5|613.9|617|616.4|614.1|613.5|664
1659017700000|2022-07-28 14:15:00|614.6|614|615.5|614.9|616.2|615.6|614.2|613.6|431
1659018000000|2022-07-28 14:20:00|615.6|615|614.6|614|615.7|615.1|614.6|614|552
1659018300000|2022-07-28 14:25:00|614.5|613.9|615.5|614.9|615.6|615|613.8|613.2|604
1659018600000|2022-07-28 14:30:00|615.8|615.2|613.1|612.5|616.1|615.5|612.6|612|713
1659018900000|2022-07-28 14:35:00|613.3|612.7|613.2|612.6|613.7|613.1|612.3|611.7|439
1659019200000|2022-07-28 14:40:00|613.3|612.7|613.7|613.1|613.7|613.1|611.8|611.2|637
1659019500000|2022-07-28 14:45:00|613.8|613.2|614.2|613.6|615.2|614.6|613.7|613.1|392
1659019800000|2022-07-28 14:50:00|614.1|613.5|614.7|614.1|615.1|614.5|613.7|613.1|354
1659020100000|2022-07-28 14:55:00|614.9|614.3|615|614.4|615.5|614.9|614.3|613.7|305
1659020400000|2022-07-28 15:00:00|614.9|614.3|615|614.4|615.5|614.9|614.8|614.2|335
1659020700000|2022-07-28 15:05:00|614.6|614|615.3|614.7|615.6|615|613.6|613|531
1659021000000|2022-07-28 15:10:00|615.4|614.8|615.1|614.5|615.7|615.1|615.1|614.5|454
1659021300000|2022-07-28 15:15:00|614.3|613.7|613.8|613.2|614.4|613.8|612.8|612.2|384
1659021600000|2022-07-28 15:20:00|614|613.4|613.9|613.3|614.5|613.9|613.7|613.1|406
1659021900000|2022-07-28 15:25:00|613.8|613.2|614.1|613.5|614.5|613.9|613.5|612.9|234
1659022200000|2022-07-28 15:30:00|614.2|613.6|614.8|614.2|615.8|615.2|614.1|613.5|573
1659022500000|2022-07-28 15:35:00|614.9|614.3|613.9|613.3|615.1|614.5|613.7|613.1|339
1659022800000|2022-07-28 15:40:00|614|613.4|613.6|613|614.1|613.5|613.3|612.7|218
1659023100000|2022-07-28 15:45:00|613.8|613.2|615.7|615.1|615.7|615.1|613.6|613|469
1659023400000|2022-07-28 15:50:00|615.8|615.2|615.5|614.9|616.2|615.6|615|614.4|526
1659023700000|2022-07-28 15:55:00|615.7|615.1|616|615.4|616.3|615.7|615.2|614.6|302
1659024000000|2022-07-28 16:00:00|616.1|615.5|615|614.4|616.2|615.6|614.8|614.2|1086
1659024300000|2022-07-28 16:05:00|615.2|614.6|615.3|614.7|615.6|615|614.7|614.1|200
1659024600000|2022-07-28 16:10:00|615.2|614.6|615.3|614.7|615.8|615.2|614.5|613.9|342
1659024900000|2022-07-28 16:15:00|615.2|614.6|613.6|613|615.2|614.6|613.6|613|271
1659025200000|2022-07-28 16:20:00|613.8|613.2|614.3|613.7|614.6|614|613.5|612.9|262
1659025500000|2022-07-28 16:25:00|614.4|613.8|615.5|614.9|615.8|615.2|614.3|613.7|273
1659025800000|2022-07-28 16:30:00|615.4|614.8|615.6|615|616.1|615.5|615.3|614.7|243
1659026100000|2022-07-28 16:35:00|615.7|615.1|615.6|615|616.1|615.5|615.6|615|276
1659026400000|2022-07-28 16:40:00|615.8|615.2|615.9|615.3|616|615.4|615.6|615|236
1659026700000|2022-07-28 16:45:00|616.1|615.5|615.8|615.2|616.3|615.7|615.8|615.2|370
1659027000000|2022-07-28 16:50:00|616|615.4|616.3|615.7|616.4|615.8|615.9|615.3|897
1659027300000|2022-07-28 16:55:00|616.2|615.6|617.9|617.3|618.1|617.5|616.2|615.6|612
1659027600000|2022-07-28 17:00:00|618.1|617.5|617.2|616.6|618.1|617.5|617.1|616.5|268
1659027900000|2022-07-28 17:05:00|617.1|616.5|617|616.4|617.2|616.6|616|615.4|183
1659028200000|2022-07-28 17:10:00|617.1|616.5|618.2|617.6|618.2|617.6|617|616.4|284
1659028500000|2022-07-28 17:15:00|618.1|617.5|617.5|616.9|618.2|617.6|617.5|616.9|287
1659028800000|2022-07-28 17:20:00|617.6|617|619.9|619.3|620.1|619.5|617.5|616.9|1377
1659029100000|2022-07-28 17:25:00|620|619.4|618.4|617.8|620.1|619.5|618.2|617.6|437
1659029400000|2022-07-28 17:30:00|618.3|617.7|618.4|617.8|618.5|617.9|617.6|617|564
1659029700000|2022-07-28 17:35:00|618.5|617.9|619.2|618.6|619.2|618.6|618.3|617.7|377
1659030000000|2022-07-28 17:40:00|619|618.4|618.5|617.9|619|618.4|618.2|617.6|452
1659030300000|2022-07-28 17:45:00|618.4|617.8|618|617.4|618.5|617.9|617.7|617.1|391
1659030600000|2022-07-28 17:50:00|617.9|617.3|618.1|617.5|618.4|617.8|617.4|616.8|520
1659030900000|2022-07-28 17:55:00|618|617.4|617.7|617.1|618.4|617.8|617.6|617|315
1659031200000|2022-07-28 18:00:00|617.9|617.3|619.1|618.5|619.1|618.5|617.9|617.3|635
1659031500000|2022-07-28 18:05:00|618.9|618.3|617.7|617.1|619|618.4|617.5|616.9|445
1659031800000|2022-07-28 18:10:00|617.6|617|617.6|617|617.7|617.1|616.9|616.3|2146
1659032100000|2022-07-28 18:15:00|617.5|616.9|617|616.4|617.9|617.3|615.6|615|1780
1659052800000|2022-07-29 00:00:00|617.7|617.1|616.6|616|617.7|617.1|615.1|614.5|548
1659053100000|2022-07-29 00:05:00|616.7|616.1|615.9|615.3|616.9|616.3|615.7|615.1|89
1659053400000|2022-07-29 00:10:00|616.1|615.5|615.3|614.7|616.2|615.6|615.2|614.6|51
1659053700000|2022-07-29 00:15:00|615.4|614.8|615.8|615.2|615.8|615.2|615.4|614.8|26
1659054000000|2022-07-29 00:20:00|615.9|615.3|616.1|615.5|616.1|615.5|615.5|614.9|22
1659054300000|2022-07-29 00:25:00|616.2|615.6|615.8|615.2|616.2|615.6|615.7|615.1|13
1659054600000|2022-07-29 00:30:00|615.7|615.1|616|615.4|616.1|615.5|615.6|615|109
1659054900000|2022-07-29 00:35:00|616.1|615.5|616|615.4|616.1|615.5|615.8|615.2|5
1659055200000|2022-07-29 00:40:00|615.9|615.3|616.1|615.5|616.4|615.8|615.8|615.2|20
1659055500000|2022-07-29 00:45:00|616|615.4|616.2|615.6|616.2|615.6|616|615.4|11
1659055800000|2022-07-29 00:50:00|616.5|615.9|616.7|616.1|616.7|616.1|616.5|615.9|32
1659056100000|2022-07-29 00:55:00|616.5|615.9|616|615.4|616.9|616.3|616|615.4|42
1659056400000|2022-07-29 01:00:00|615.7|615.1|615.8|615.2|615.8|615.2|615.1|614.5|41
1659056700000|2022-07-29 01:05:00|615|614.4|616|615.4|616|615.4|615|614.4|44
1659057000000|2022-07-29 01:10:00|615.9|615.3|616.4|615.8|616.4|615.8|615.8|615.2|14
1659057300000|2022-07-29 01:15:00|616.6|616|617.1|616.5|617.1|616.5|616.3|615.7|6
1659057600000|2022-07-29 01:20:00|617.3|616.7|618.2|617.6|618.3|617.7|617.3|616.7|54
1659057900000|2022-07-29 01:25:00|618.1|617.5|618.2|617.6|618.2|617.6|617.9|617.3|12
1659058200000|2022-07-29 01:30:00|618|617.4|618.1|617.5|618.7|618.1|617.9|617.3|54
1659058500000|2022-07-29 01:35:00|618.3|617.7|618.1|617.5|618.3|617.7|617.9|617.3|8
1659058800000|2022-07-29 01:40:00|618|617.4|617.4|616.8|618|617.4|617.4|616.8|3
1659059100000|2022-07-29 01:45:00|617.2|616.6|616.6|616|617.3|616.7|616.5|615.9|30
1659059400000|2022-07-29 01:50:00|616.5|615.9|617.2|616.6|617.3|616.7|616.5|615.9|6
1659059700000|2022-07-29 01:55:00|617.1|616.5|617.8|617.2|617.9|617.3|617|616.4|9
1659060000000|2022-07-29 02:00:00|617.7|617.1|617.1|616.5|617.7|617.1|617|616.4|9
1659060300000|2022-07-29 02:05:00|617.2|616.6|616.8|616.2|617.2|616.6|616.8|616.2|5
1659060600000|2022-07-29 02:10:00|616.6|616|616.8|616.2|616.9|616.3|616.5|615.9|4
1659060900000|2022-07-29 02:15:00|616.5|615.9|616.2|615.6|616.5|615.9|615.9|615.3|20
1659061200000|2022-07-29 02:20:00|616.1|615.5|615.9|615.3|616.1|615.5|615.9|615.3|7
1659061500000|2022-07-29 02:25:00|615.8|615.2|615.7|615.1|615.8|615.2|615.5|614.9|13
1659061800000|2022-07-29 02:30:00|615.6|615|615.1|614.5|615.6|615|614.9|614.3|56
1659062100000|2022-07-29 02:35:00|615|614.4|615|614.4|615.3|614.7|614.9|614.3|15
1659062400000|2022-07-29 02:40:00|614.9|614.3|615.2|614.6|615.3|614.7|614.9|614.3|5
1659062700000|2022-07-29 02:45:00|615.1|614.5|614.8|614.2|615.1|614.5|614.8|614.2|7
1659063000000|2022-07-29 02:50:00|614.9|614.3|614.8|614.2|615|614.4|614.8|614.2|13
1659063300000|2022-07-29 02:55:00|614.9|614.3|614.7|614.1|615|614.4|614.7|614.1|12
1659063600000|2022-07-29 03:00:00|614.9|614.3|615.1|614.5|615.3|614.7|614.8|614.2|3
1659063900000|2022-07-29 03:05:00|615|614.4|614.9|614.3|615.1|614.5|614.7|614.1|2
1659064200000|2022-07-29 03:10:00|614.8|614.2|614.9|614.3|614.9|614.3|614.7|614.1|4
1659064500000|2022-07-29 03:15:00|614.8|614.2|614.9|614.3|615.1|614.5|614.8|614.2|103
1659064800000|2022-07-29 03:20:00|615|614.4|614.5|613.9|615.3|614.7|614.5|613.9|23
1659065100000|2022-07-29 03:25:00|614.8|614.2|614.5|613.9|614.8|614.2|614.5|613.9|6
1659065400000|2022-07-29 03:30:00|||||||||94
1659065700000|2022-07-29 03:35:00|614.6|614|615|614.4|615.1|614.5|614.6|614|18
1659066000000|2022-07-29 03:40:00|615.1|614.5|615|614.4|615.1|614.5|615|614.4|4
1659066300000|2022-07-29 03:45:00|614.8|614.2|615.2|614.6|615.2|614.6|614.8|614.2|16
1659066600000|2022-07-29 03:50:00|615.3|614.7|615.3|614.7|615.3|614.7|615.1|614.5|5
1659066900000|2022-07-29 03:55:00|615.2|614.6|615.2|614.6|615.2|614.6|615|614.4|1
1659067200000|2022-07-29 04:00:00|615.3|614.7|615.2|614.6|615.3|614.7|615|614.4|47
1659067500000|2022-07-29 04:05:00|615.1|614.5|615.3|614.7|615.3|614.7|615.1|614.5|18
1659067800000|2022-07-29 04:10:00|615.5|614.9|615.5|614.9|615.8|615.2|615.5|614.9|10
1659068100000|2022-07-29 04:15:00|615.6|615|615.5|614.9|615.8|615.2|615.5|614.9|19
1659068700000|2022-07-29 04:25:00|615.3|614.7|615.5|614.9|615.5|614.9|615.3|614.7|32
1659069000000|2022-07-29 04:30:00|615.4|614.8|615.3|614.7|615.4|614.8|615.3|614.7|5
1659069300000|2022-07-29 04:35:00|615.5|614.9|615.3|614.7|615.5|614.9|615.3|614.7|11
1659069600000|2022-07-29 04:40:00|615.4|614.8|615.4|614.8|615.4|614.8|615.3|614.7|3
1659069900000|2022-07-29 04:45:00|615.5|614.9|615.3|614.7|615.5|614.9|615.3|614.7|1
1659070200000|2022-07-29 04:50:00|614.8|614.2|614.8|614.2|614.8|614.2|614.8|614.2|10
1659070500000|2022-07-29 04:55:00|614.7|614.1|614.6|614|615|614.4|614.6|614|24
1659070800000|2022-07-29 05:00:00|614.7|614.1|614.7|614.1|614.7|614.1|614.6|614|3
1659071100000|2022-07-29 05:05:00|614.6|614|614.8|614.2|614.8|614.2|614.5|613.9|7
1659071400000|2022-07-29 05:10:00|615|614.4|614.8|614.2|615|614.4|614.6|614|9
1659071700000|2022-07-29 05:15:00|614.7|614.1|614.8|614.2|614.8|614.2|614.7|614.1|17
1659072000000|2022-07-29 05:20:00|||||||||57
1659072300000|2022-07-29 05:25:00|615|614.4|614.8|614.2|615|614.4|614.8|614.2|18
1659072600000|2022-07-29 05:30:00|615|614.4|615.3|614.7|615.3|614.7|614.9|614.3|6
1659072900000|2022-07-29 05:35:00|615.4|614.8|615.3|614.7|615.4|614.8|615.2|614.6|5
1659073200000|2022-07-29 05:40:00|615.4|614.8|615.3|614.7|615.4|614.8|615|614.4|7
1659073500000|2022-07-29 05:45:00|615.4|614.8|615.3|614.7|615.4|614.8|615|614.4|7
1659073800000|2022-07-29 05:50:00|615.2|614.6|615|614.4|615.3|614.7|614.8|614.2|7
1659074100000|2022-07-29 05:55:00|614.9|614.3|615|614.4|615|614.4|614.8|614.2|6
1659074400000|2022-07-29 06:00:00|615.1|614.5|615|614.4|615.1|614.5|614.7|614.1|5
1659074700000|2022-07-29 06:05:00|615.5|614.9|615.2|614.6|615.6|615|615.2|614.6|7
1659075000000|2022-07-29 06:10:00|615.3|614.7|615.5|614.9|615.5|614.9|615.3|614.7|0
1659075300000|2022-07-29 06:15:00|615.3|614.7|615.3|614.7|615.6|615|615.3|614.7|2
1659075600000|2022-07-29 06:20:00|615.4|614.8|615.8|615.2|616|615.4|615.3|614.7|0
1659075900000|2022-07-29 06:25:00|616|615.4|615.9|615.3|616.1|615.5|615.8|615.2|2
1659076200000|2022-07-29 06:30:00|616|615.4|615.5|614.9|616|615.4|615.5|614.9|3
1659076500000|2022-07-29 06:35:00|615.6|615|615.8|615.2|615.8|615.2|615.5|614.9|8
1659076800000|2022-07-29 06:40:00|615.9|615.3|615.8|615.2|616|615.3|615.7|615|10
1659077100000|2022-07-29 06:45:00|615.7|615.1|616|615.4|616|615.4|615.7|615.1|4
1659077400000|2022-07-29 06:50:00|615.8|615.2|616|615.4|616|615.4|615.8|615.2|0
1659077700000|2022-07-29 06:55:00|616.2|615.6|617.1|616.5|617.3|616.7|616.2|615.6|19
1659078000000|2022-07-29 07:00:00|616.9|616.3|616.2|615.6|617|616.4|616.1|615.5|27
1659078300000|2022-07-29 07:05:00|616.1|615.5|616.2|615.6|616.5|615.9|615.8|615.2|16
1659078600000|2022-07-29 07:10:00|616|615.4|616.1|615.5|616.3|615.7|616|615.4|12
1659078900000|2022-07-29 07:15:00|616|615.4|616.5|615.9|616.5|615.9|616|615.4|13
1659079200000|2022-07-29 07:20:00|616.3|615.7|616.3|615.7|616.5|615.9|616.1|615.5|17
1659079500000|2022-07-29 07:25:00|616.2|615.6|615.8|615.2|616.2|615.6|615.5|614.9|33
1659079800000|2022-07-29 07:30:00|615.9|615.3|616|615.4|616|615.4|615.8|615.2|3
1659080100000|2022-07-29 07:35:00|616.1|615.5|616.6|616|616.6|616|615.9|615.3|10
1659080400000|2022-07-29 07:40:00|616.7|616.1|617.2|616.6|617.4|616.8|616.7|616.1|9
1659080700000|2022-07-29 07:45:00|617.1|616.5|618.3|617.7|618.6|618|617|616.4|91
1659081000000|2022-07-29 07:50:00|618.1|617.5|618.1|617.5|618.5|617.9|618|617.4|249
1659081300000|2022-07-29 07:55:00|618.2|617.6|619.6|619|619.6|619|618.1|617.5|244
1659081600000|2022-07-29 08:00:00|619.5|618.9|619.9|619.3|620.1|619.5|619.4|618.8|106
1659081900000|2022-07-29 08:05:00|620|619.4|619.1|618.5|620.1|619.5|619|618.4|35
1659082200000|2022-07-29 08:10:00|619|618.4|618.8|618.2|619.1|618.5|618.8|618.2|6
1659082500000|2022-07-29 08:15:00|618.9|618.3|619.1|618.5|619.3|618.7|618.6|618|9
1659082800000|2022-07-29 08:20:00|619|618.4|620.3|619.7|620.3|619.7|619|618.4|49
1659083100000|2022-07-29 08:25:00|620.4|619.8|621.3|620.7|621.5|620.9|620.4|619.8|123
1659083400000|2022-07-29 08:30:00|621|620.4|620.8|620.2|621.1|620.5|620.5|619.9|18
1659083700000|2022-07-29 08:35:00|620.9|620.3|620.4|619.8|621|620.4|620|619.4|14
1659084000000|2022-07-29 08:40:00|620.3|619.7|621.2|620.6|621.2|620.6|620.2|619.6|33
1659084300000|2022-07-29 08:45:00|621|620.4|620.4|619.8|621.2|620.5|620.4|619.8|70
1659084600000|2022-07-29 08:50:00|620.2|619.6|620.4|619.8|620.4|619.8|620|619.4|20
1659084900000|2022-07-29 08:55:00|620.3|619.7|620.7|620.1|620.9|620.3|620.1|619.5|21
1659085200000|2022-07-29 09:00:00|620.5|619.9|620.7|620.1|621.3|620.7|620.5|619.9|23
1659085500000|2022-07-29 09:05:00|620.8|620.2|621.2|620.6|621.2|620.6|620.7|620.1|40
1659085800000|2022-07-29 09:10:00|621.3|620.7|621.5|620.9|621.7|621.1|621.2|620.6|29
1659086100000|2022-07-29 09:15:00|621.6|621|622.3|621.7|622.4|621.8|621.5|620.9|70
1659086400000|2022-07-29 09:20:00|622|621.4|622.2|621.6|622.2|621.6|621.2|620.6|137
1659086700000|2022-07-29 09:25:00|621.9|621.3|621.1|620.5|621.9|621.3|620.9|620.3|338
1659087000000|2022-07-29 09:30:00|621.3|620.7|620.8|620.2|621.3|620.7|620.8|620.2|153
1659087300000|2022-07-29 09:35:00|620.7|620.1|620.6|620|620.9|620.3|620.5|619.9|72
1659087600000|2022-07-29 09:40:00|620.7|620.1|621.1|620.5|621.1|620.5|620.6|620|16
1659087900000|2022-07-29 09:45:00|621.3|620.7|620.8|620.2|621.3|620.7|620.8|620.2|41
1659088200000|2022-07-29 09:50:00|621|620.4|620.8|620.2|621.1|620.5|620.6|620|18
1659088500000|2022-07-29 09:55:00|620.9|620.3|622.1|621.5|622.1|621.5|620.8|620.2|56
1659088800000|2022-07-29 10:00:00|622|621.4|621.1|620.5|623.4|622.8|621.1|620.5|307
1659089100000|2022-07-29 10:05:00|620.9|620.3|621.4|620.8|621.4|620.8|620.5|619.9|59
1659089400000|2022-07-29 10:10:00|621.6|621|622.5|621.9|622.6|622|621.1|620.5|42
1659089700000|2022-07-29 10:15:00|622.4|621.8|622.6|622|622.6|622|622.1|621.5|10
1659090000000|2022-07-29 10:20:00|622.7|622.1|622.8|622.2|622.9|622.3|622.3|621.7|30
1659090300000|2022-07-29 10:25:00|622.7|622.1|621.9|621.3|622.8|622.2|621.9|621.3|49
1659090600000|2022-07-29 10:30:00|622.1|621.5|621.7|621.1|623.1|622.5|621.7|621.1|28
1659090900000|2022-07-29 10:35:00|621.6|621|620.9|620.3|621.6|621|620.8|620.2|23
1659091200000|2022-07-29 10:40:00|620.8|620.2|622.1|621.5|622.1|621.5|620.5|619.9|34
1659091500000|2022-07-29 10:45:00|622|621.4|623|622.4|623|622.4|621.9|621.3|14
1659091800000|2022-07-29 10:50:00|622.9|622.3|622.5|621.9|623|622.4|622.4|621.8|22
1659092100000|2022-07-29 10:55:00|622.8|622.2|622.6|622|623|622.4|622.5|621.9|24
1659092400000|2022-07-29 11:00:00|622.8|622.2|625.7|625.1|625.8|625.2|622.8|622.2|184
1659092700000|2022-07-29 11:05:00|625.8|625.2|626.5|625.9|626.8|626.2|625.6|625|91
1659093000000|2022-07-29 11:10:00|626.6|626|626.5|625.9|626.8|626.2|625.9|625.3|98
1659093300000|2022-07-29 11:15:00|626.8|626.2|627|626.4|627.8|627.2|626.3|625.7|324
1659093600000|2022-07-29 11:20:00|627.1|626.5|628.3|627.7|628.3|627.7|627|626.4|94
1659093900000|2022-07-29 11:25:00|628.1|627.5|627.8|627.2|628.3|627.7|626.5|625.9|42
1659094200000|2022-07-29 11:30:00|628|627.4|627.8|627.2|628.8|628.2|627.8|627.2|148
1659094500000|2022-07-29 11:35:00|628|627.4|628.2|627.6|628.9|628.3|628|627.4|86
1659094800000|2022-07-29 11:40:00|628.3|627.7|628.3|627.7|628.5|627.9|627.8|627.2|42
1659095100000|2022-07-29 11:45:00|628.2|627.6|627.7|627.1|628.9|628.3|627.7|627.1|109
1659095400000|2022-07-29 11:50:00|627.9|627.3|628.7|628.1|629|628.4|627.9|627.3|68
1659095700000|2022-07-29 11:55:00|628.6|628|627.9|627.3|628.6|628|627.7|627.1|83
1659096000000|2022-07-29 12:00:00|627.8|627.2|628.7|628.1|628.8|628.2|627|626.4|1401
1659096300000|2022-07-29 12:05:00|628.5|627.9|629.2|628.6|629.3|628.7|628|627.4|142
1659096600000|2022-07-29 12:10:00|629.1|628.5|628.1|627.5|629.1|628.5|627.9|627.3|107
1659096900000|2022-07-29 12:15:00|628|627.4|628|627.4|628.5|627.9|627.8|627.2|59
1659097200000|2022-07-29 12:20:00|628.1|627.5|628.2|627.6|628.6|628|627.4|626.8|160
1659097500000|2022-07-29 12:25:00|628.1|627.5|629.6|629|629.7|629.1|628.1|627.5|741
1659097800000|2022-07-29 12:30:00|629.7|629.1|630.4|629.8|630.4|629.8|629.2|628.6|127
1659098100000|2022-07-29 12:35:00|630.2|629.6|630.7|630.1|631.2|630.6|629.9|629.3|543
1659098400000|2022-07-29 12:40:00|630.9|630.3|631.2|630.6|631.4|630.8|630.4|629.8|147
1659101400000|2022-07-29 13:30:00|631.7|631.1|633.2|632.6|634.5|633.9|631.2|630.6|1847
1659101700000|2022-07-29 13:35:00|633|632.4|633.2|632.6|634.3|633.7|632|631.4|744
1659102000000|2022-07-29 13:40:00|633.3|632.7|632.4|631.8|634.2|633.6|631.4|630.8|886
1659102300000|2022-07-29 13:45:00|632.7|632.1|632.8|632.2|634.5|633.9|632.4|631.8|1810
1659102600000|2022-07-29 13:50:00|632.7|632.1|631.5|630.9|633|632.4|631.3|630.7|642
1659102900000|2022-07-29 13:55:00|631.4|630.8|633|632.4|633|632.4|631|630.4|1998
1659103200000|2022-07-29 14:00:00|632.9|632.3|633.2|632.6|634|633.4|632.7|632.1|613
1659103500000|2022-07-29 14:05:00|633|632.4|633|632.4|633.9|633.3|632.7|632.1|339
1659103800000|2022-07-29 14:10:00|633.2|632.6|631.5|630.9|633.3|632.7|631.4|630.8|704
1659104100000|2022-07-29 14:15:00|631.4|630.8|632.9|632.3|632.9|632.3|631.4|630.8|294
1659104400000|2022-07-29 14:20:00|632.8|632.2|631.4|630.8|632.9|632.3|630.3|629.7|839
1659104700000|2022-07-29 14:25:00|631.3|630.7|630.3|629.7|632.2|631.6|630|629.4|409
1659105000000|2022-07-29 14:30:00|630.1|629.5|630|629.4|630.8|630.2|629.8|629.2|664
1659105300000|2022-07-29 14:35:00|630.2|629.6|629.8|629.2|630.8|630.2|628.7|628.1|919
1659105600000|2022-07-29 14:40:00|630|629.4|631.5|630.9|631.5|630.9|629.7|629.1|704
1659105900000|2022-07-29 14:45:00|631.4|630.8|629.5|628.9|631.9|631.3|629.4|628.8|483
1659106200000|2022-07-29 14:50:00|629.4|628.8|626.1|625.5|629.9|629.3|625.6|625|753
1659106500000|2022-07-29 14:55:00|626.2|625.6|626.8|626.2|626.9|626.3|625.1|624.5|615
1659106800000|2022-07-29 15:00:00|626.7|626.1|624.3|623.7|626.8|626.2|623.8|623.2|701
1659107100000|2022-07-29 15:05:00|624.4|623.8|624.2|623.6|625.1|624.5|623.1|622.5|516
1659107400000|2022-07-29 15:10:00|624.1|623.5|623.7|623.1|624.6|624|623|622.4|476
1659107700000|2022-07-29 15:15:00|623.6|623|626.1|625.5|626.3|625.7|623.4|622.8|577
1659108000000|2022-07-29 15:20:00|625.9|625.3|627.2|626.6|627.2|626.6|625.9|625.3|444
1659108300000|2022-07-29 15:25:00|627.1|626.5|627.2|626.6|628.1|627.5|626.7|626.1|418
1659108600000|2022-07-29 15:30:00|627.3|626.7|627.2|626.6|628.8|628.2|626.7|626.1|346
1659108900000|2022-07-29 15:35:00|626.9|626.3|627.5|626.9|628.1|627.5|626.2|625.6|381
1659109200000|2022-07-29 15:40:00|627.6|627|628.2|627.6|628.6|628|627.2|626.6|430
1659109500000|2022-07-29 15:45:00|628.1|627.5|629.3|628.7|629.8|629.2|628.1|627.5|272
1659109800000|2022-07-29 15:50:00|629.4|628.8|628.1|627.5|629.4|628.8|627.8|627.2|881
1659110100000|2022-07-29 15:55:00|628.2|627.6|628.2|627.6|629.1|628.5|628.1|627.5|310
1659110400000|2022-07-29 16:00:00|628.1|627.5|627.3|626.7|628.7|628.1|626.8|626.2|416
1659110700000|2022-07-29 16:05:00|627.2|626.6|626.5|625.9|627.3|626.7|626.2|625.6|531
1659111000000|2022-07-29 16:10:00|626.4|625.8|626.3|625.7|626.8|626.2|625.8|625.2|499
1659111300000|2022-07-29 16:15:00|626.6|626|626.6|626|627.6|627|626.3|625.7|625
1659111600000|2022-07-29 16:20:00|626.4|625.8|624.6|624|626.4|625.8|624.3|623.7|829
1659111900000|2022-07-29 16:25:00|624.4|623.8|625.6|625|625.6|625|623.6|623|621
1659112200000|2022-07-29 16:30:00|625.3|624.7|623.8|623.2|625.8|625.2|622.7|622.1|665
1659112500000|2022-07-29 16:35:00|623.9|623.3|622.1|621.5|624.1|623.5|621.6|621|504
1659112800000|2022-07-29 16:40:00|621.8|621.2|621.9|621.3|622.2|621.6|620.8|620.2|552
1659113100000|2022-07-29 16:45:00|622.1|621.5|619|618.4|622.1|621.5|618.7|618.1|486
1659113400000|2022-07-29 16:50:00|619.1|618.5|621.6|621|621.6|621|619.1|618.5|532
1659113700000|2022-07-29 16:55:00|621.8|621.2|620.2|619.6|622.1|621.5|619.2|618.6|289
1659114000000|2022-07-29 17:00:00|620.1|619.5|620.5|619.9|621.8|621.2|620|619.4|540
1659114300000|2022-07-29 17:05:00|620.4|619.8|618.2|617.6|620.4|619.8|616.1|615.5|2632
1659114600000|2022-07-29 17:10:00|618.1|617.5|616.2|615.6|618.2|617.6|615.9|615.3|598
1659114900000|2022-07-29 17:15:00|615.9|615.3|616.2|615.6|616.7|616.1|614.8|614.2|590
1659115200000|2022-07-29 17:20:00|616.1|615.5|616.7|616.1|616.7|616.1|615.4|614.8|755
1659115500000|2022-07-29 17:25:00|616.6|616|615.9|615.3|616.7|616.1|615.1|614.5|271
1659115800000|2022-07-29 17:30:00|616.2|615.6|616.1|615.5|617|616.4|615.3|614.7|717
1659116100000|2022-07-29 17:35:00|616.2|615.6|614.9|614.3|616.4|615.8|614.4|613.8|394
1659116400000|2022-07-29 17:40:00|614.7|614.1|616.4|615.8|616.9|616.3|614.4|613.8|566
1659116700000|2022-07-29 17:45:00|616.2|615.6|617.2|616.6|617.4|616.8|615.9|615.3|819
1659117000000|2022-07-29 17:50:00|617.1|616.5|618|617.4|618.9|618.3|616.6|616|787
1659117300000|2022-07-29 17:55:00|618.3|617.7|618.2|617.6|618.5|617.9|617.3|616.7|539
1659117600000|2022-07-29 18:00:00|618.3|617.7|616.9|616.3|618.7|618.1|616.1|615.5|1268
1659117900000|2022-07-29 18:05:00|617.2|616.6|616.6|616|617.4|616.8|615.9|615.3|718
1659118200000|2022-07-29 18:10:00|616.5|615.9|618.8|618.2|619.2|618.6|616.5|615.9|3536
1659118500000|2022-07-29 18:15:00|618.9|618.3|620.6|620|621.3|620.4|618.3|617.7|2516
1659312000000|2022-08-01 00:00:00|623.7|623.1|619.2|618.6|623.7|623.1|617.3|616.7|622
1659312300000|2022-08-01 00:05:00|619.3|618.7|618|617.4|619.4|618.8|616|615.4|188
1659312600000|2022-08-01 00:10:00|617.9|617.3|618.6|618|618.8|618.2|617.7|617|130
1659312900000|2022-08-01 00:15:00|618.7|618.1|620.6|620|620.9|620.3|618.7|618.1|96
1659313200000|2022-08-01 00:20:00|620.5|619.9|619.6|619|621.1|620.5|619.6|619|183
1659313500000|2022-08-01 00:25:00|619.4|618.8|619.6|619|619.8|619.2|619.1|618.5|17
1659313800000|2022-08-01 00:30:00|619.4|618.8|616.6|616|619.7|619.1|616.6|616|139
1659314100000|2022-08-01 00:35:00|616.7|616.1|616.4|615.8|617|616.4|616.4|615.8|29
1659314400000|2022-08-01 00:40:00|616.6|616|616.9|616.3|616.9|616.3|616.4|615.8|6
1659314700000|2022-08-01 00:45:00|617|616.4|616.9|616.3|617.2|616.6|616.4|615.8|29
1659315000000|2022-08-01 00:50:00|616.7|616.1|615.9|615.3|617|616.4|615.9|615.3|97
1659315300000|2022-08-01 00:55:00|616|615.4|615.6|615|616.3|615.7|615.6|615|77
1659315600000|2022-08-01 01:00:00|615.9|615.3|615.9|615.3|616.4|615.8|614.9|614.3|90
1659315900000|2022-08-01 01:05:00|615.8|615.2|615.2|614.6|616.1|615.5|615.1|614.5|29
1659316200000|2022-08-01 01:10:00|615.1|614.5|614.7|614.1|615.2|614.6|614.6|614|43
1659316500000|2022-08-01 01:15:00|614.6|614|615.3|614.7|615.6|615|614.6|614|43
1659316800000|2022-08-01 01:20:00|615.2|614.6|615.3|614.7|616.1|615.5|615.2|614.6|18
1659317100000|2022-08-01 01:25:00|615.2|614.6|614.9|614.3|615.5|614.9|614.9|614.3|10
1659317400000|2022-08-01 01:30:00|614.8|614.2|615.8|615.2|616.1|615.5|614.7|614.1|77
1659317700000|2022-08-01 01:35:00|615.9|615.3|615.9|615.3|616.2|615.6|615.7|615.1|35
1659318000000|2022-08-01 01:40:00|615.8|615.2|615|614.4|616|615.4|614.9|614.3|33
1659318300000|2022-08-01 01:45:00|615.1|614.5|614.7|614.1|615.4|614.8|614.6|614|210
1659318600000|2022-08-01 01:50:00|614.6|614|613.4|612.8|615.1|614.5|613.4|612.8|22
1659318900000|2022-08-01 01:55:00|613.6|613|612.9|612.3|613.6|613|612.6|612|77
1659319200000|2022-08-01 02:00:00|612.7|612.1|613.1|612.5|613.5|612.9|612.7|612.1|29
1659319500000|2022-08-01 02:05:00|613.2|612.6|613.4|612.8|613.4|612.8|613|612.4|12
1659319800000|2022-08-01 02:10:00|613.5|612.9|614.2|613.6|614.2|613.6|613.2|612.6|24
1659320100000|2022-08-01 02:15:00|614.1|613.5|614.3|613.7|614.4|613.8|614|613.4|14
1659320400000|2022-08-01 02:20:00|614.2|613.6|613.4|612.8|614.2|613.6|613.3|612.7|11
1659320700000|2022-08-01 02:25:00|613.7|613.1|614.7|614.1|614.7|614.1|613.4|612.8|37
1659321000000|2022-08-01 02:30:00|614.6|614|614.7|614.1|615.2|614.6|614.4|613.8|9
1659321300000|2022-08-01 02:35:00|614.8|614.2|614.7|614.1|615|614.4|614.4|613.8|5
1659321600000|2022-08-01 02:40:00|614.6|614|614.5|613.9|614.8|614.2|614.4|613.8|15
1659321900000|2022-08-01 02:45:00|614.4|613.8|615.1|614.5|615.2|614.6|614.4|613.8|3
1659322200000|2022-08-01 02:50:00|615|614.4|615.4|614.8|615.5|614.9|615|614.4|4
1659322500000|2022-08-01 02:55:00|615.5|614.9|615.4|614.8|615.7|615.1|615.2|614.6|7
1659322800000|2022-08-01 03:00:00|615.6|615|614.7|614.1|615.6|615|614.5|613.9|9
1659323100000|2022-08-01 03:05:00|614.8|614.2|614.4|613.8|614.9|614.3|614.3|613.7|2
1659323400000|2022-08-01 03:10:00|614.3|613.7|614|613.4|614.3|613.7|613.7|613.1|3
1659323700000|2022-08-01 03:15:00|613.9|613.3|612.8|612.2|614.2|613.6|612.6|612|21
1659324000000|2022-08-01 03:20:00|612.7|612.1|612.5|611.9|612.7|612.1|612|611.4|49
1659324300000|2022-08-01 03:25:00|612.6|612|612.6|612|612.7|612.1|611.6|611|47
1659324600000|2022-08-01 03:30:00|612.5|611.9|612.4|611.8|612.7|612.1|612.2|611.6|13
1659324900000|2022-08-01 03:35:00|612.2|611.6|612.4|611.8|612.4|611.8|612.2|611.6|0
1659325200000|2022-08-01 03:40:00|612.3|611.7|612.4|611.8|612.4|611.8|612.2|611.6|3
1659325500000|2022-08-01 03:45:00|612.6|612|613.3|612.7|613.4|612.8|612.4|611.8|16
1659325800000|2022-08-01 03:50:00|613.4|612.8|613.4|612.8|613.4|612.8|613.2|612.6|26
1659326100000|2022-08-01 03:55:00|613.3|612.7|613.2|612.6|613.4|612.8|613.1|612.5|4
1659326400000|2022-08-01 04:00:00|613.3|612.7|613.2|612.6|613.3|612.7|613.2|612.6|0
1659326700000|2022-08-01 04:05:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|1
1659327000000|2022-08-01 04:10:00|612.8|612.2|612.7|612.1|612.8|612.2|612.7|612.1|5
1659327300000|2022-08-01 04:15:00|613|612.4|613.4|612.8|613.4|612.8|613|612.4|3
1659327600000|2022-08-01 04:20:00|613.2|612.6|613.4|612.8|613.4|612.8|613.2|612.6|0
1659327900000|2022-08-01 04:25:00|||||||||3
1659328200000|2022-08-01 04:30:00|613.1|612.5|613.1|612.5|613.3|612.7|613|612.4|9
1659328500000|2022-08-01 04:35:00|613.2|612.6|613|612.4|613.2|612.6|613|612.4|2
1659328800000|2022-08-01 04:40:00|612.9|612.3|613|612.4|613.2|612.6|612.9|612.3|7
1659329100000|2022-08-01 04:45:00|612.9|612.3|612.9|612.3|613.3|612.7|612.9|612.3|6
1659329400000|2022-08-01 04:50:00|613.1|612.5|612.9|612.3|613.1|612.5|612.9|612.3|4
1659329700000|2022-08-01 04:55:00|613.1|612.5|613.1|612.5|613.1|612.5|613|612.4|5
1659330000000|2022-08-01 05:00:00|613|612.4|612.9|612.3|613.1|612.5|612.9|612.3|1
1659330300000|2022-08-01 05:05:00|613|612.4|613.1|612.5|613.1|612.5|613|612.4|1
1659330600000|2022-08-01 05:10:00|613|612.4|612.6|612|613|612.4|612.6|612|2
1659330900000|2022-08-01 05:15:00|612.7|612.1|612.6|612|612.7|612.1|612.5|611.9|7
1659331200000|2022-08-01 05:20:00|612.5|611.9|611.5|610.9|612.6|612|611.5|610.9|34
1659331500000|2022-08-01 05:25:00|611.6|611|611.7|611.1|611.7|611.1|611.5|610.9|9
1659331800000|2022-08-01 05:30:00|611.5|610.9|611.1|610.5|611.7|611.1|610.7|610.1|33
1659332100000|2022-08-01 05:35:00|611|610.4|610.5|609.9|611.2|610.6|610|609.4|48
1659332400000|2022-08-01 05:40:00|610.7|610.1|610.5|609.9|611|610.4|610.4|609.8|19
1659332700000|2022-08-01 05:45:00|610.2|609.6|610.5|609.9|610.5|609.9|609.7|609.1|62
1659333000000|2022-08-01 05:50:00|610.6|610|611|610.4|611|610.4|610.6|610|12
1659333300000|2022-08-01 05:55:00|610.9|610.3|610.2|609.6|610.9|610.3|609.9|609.3|60
1659333600000|2022-08-01 06:00:00|610.3|609.7|610.1|609.5|610.7|610.1|610|609.4|41
1659333900000|2022-08-01 06:05:00|610.2|609.6|610.2|609.6|610.5|609.9|610.1|609.5|13
1659334200000|2022-08-01 06:10:00|610.5|609.9|611|610.4|611.2|610.6|610.5|609.9|14
1659334500000|2022-08-01 06:15:00|610.7|610.1|611.9|611.3|611.9|611.3|610.4|609.8|25
1659334800000|2022-08-01 06:20:00|611.8|611.2|612|611.4|612.7|612.1|611.7|611.1|21
1659335100000|2022-08-01 06:25:00|612.2|611.6|612.2|611.6|612.2|611.6|612|611.4|8
1659335400000|2022-08-01 06:30:00|612.1|611.5|613|612.4|613|612.4|612|611.4|32
1659335700000|2022-08-01 06:35:00|613.2|612.6|613.5|612.9|613.6|613|613|612.4|17
1659336000000|2022-08-01 06:40:00|613.6|613|613.6|613|613.7|613.1|613.2|612.6|5
1659336300000|2022-08-01 06:45:00|613.5|612.9|613.9|613.3|613.9|613.3|613.4|612.8|15
1659336600000|2022-08-01 06:50:00|614|613.4|612.6|612|614|613.4|612.4|611.8|24
1659336900000|2022-08-01 06:55:00|612.4|611.8|611.7|611.1|612.7|612.1|611.6|611|27
1659337200000|2022-08-01 07:00:00|611.6|611|611.5|610.9|611.7|611.1|611.2|610.6|148
1659337500000|2022-08-01 07:05:00|611.4|610.8|612.1|611.5|612.2|611.6|611.2|610.6|23
1659337800000|2022-08-01 07:10:00|611.9|611.3|611.8|611.2|612.4|611.8|611.8|611.2|16
1659338100000|2022-08-01 07:15:00|612|611.4|612.1|611.5|612.1|611.5|611.9|611.3|14
1659338400000|2022-08-01 07:20:00|612|611.4|613.8|613.2|614.6|614|612|611.4|45
1659338700000|2022-08-01 07:25:00|613.9|613.3|614.4|613.8|614.6|614|613.5|612.9|28
1659339000000|2022-08-01 07:30:00|614.3|613.7|613.4|612.8|614.3|613.7|613.1|612.5|133
1659339300000|2022-08-01 07:35:00|613.5|612.9|614|613.4|614.2|613.6|613.4|612.8|8
1659339600000|2022-08-01 07:40:00|613.9|613.3|613.7|613.1|614.2|613.6|613.7|613.1|4
1659339900000|2022-08-01 07:45:00|613.6|613|613.3|612.7|613.7|613.1|613.1|612.5|13
1659340200000|2022-08-01 07:50:00|613.2|612.6|612.4|611.8|613.4|612.8|611.7|611.1|38
1659340500000|2022-08-01 07:55:00|612.3|611.7|612.4|611.8|612.4|611.8|611.7|611.1|30
1659340800000|2022-08-01 08:00:00|612.5|611.9|612.3|611.7|612.9|612.3|612.2|611.6|15
1659341100000|2022-08-01 08:05:00|612.2|611.6|613|612.4|613.1|612.5|612.2|611.6|12
1659341400000|2022-08-01 08:10:00|612.8|612.2|612|611.4|612.9|612.3|611.6|611|20
1659341700000|2022-08-01 08:15:00|612.1|611.5|611.6|611|612.1|611.5|611.6|611|6
1659342000000|2022-08-01 08:20:00|611.5|610.9|611.1|610.5|611.9|611.3|610.9|610.3|22
1659342300000|2022-08-01 08:25:00|611|610.4|612.2|611.6|612.2|611.6|610.9|610.3|13
1659342600000|2022-08-01 08:30:00|612.1|611.5|612.3|611.7|612.3|611.7|611.8|611.2|1
1659342900000|2022-08-01 08:35:00|612.1|611.5|611.4|610.8|612.3|611.7|611.4|610.8|5
1659343200000|2022-08-01 08:40:00|611.5|610.9|611.4|610.8|611.6|611|611.4|610.8|6
1659343500000|2022-08-01 08:45:00|611.7|611.1|610.9|610.3|612.1|611.5|610.7|610.1|34
1659343800000|2022-08-01 08:50:00|610.8|610.2|610.2|609.6|610.9|610.3|610.2|609.6|15
1659344100000|2022-08-01 08:55:00|610.1|609.5|608.8|608.2|610.1|609.5|608|607.4|99
1659344400000|2022-08-01 09:00:00|608.4|607.8|608.9|608.3|609.5|608.9|608.4|607.8|24
1659344700000|2022-08-01 09:05:00|609|608.4|608.4|607.8|609.5|608.9|607.7|607.1|91
1659345000000|2022-08-01 09:10:00|608.5|607.9|607.9|607.3|608.5|607.9|607.3|606.7|61
1659345300000|2022-08-01 09:15:00|607.8|607.2|608|607.4|608.8|608.2|607.8|607.2|71
1659345600000|2022-08-01 09:20:00|607.7|607.1|607.9|607.3|608.1|607.5|607.1|606.5|95
1659345900000|2022-08-01 09:25:00|608|607.4|608.7|608.1|608.8|608.2|608|607.4|24
1659346200000|2022-08-01 09:30:00|608.5|607.9|608.3|607.7|608.6|608|607.4|606.8|30
1659346500000|2022-08-01 09:35:00|608.2|607.6|607.6|607|608.3|607.7|607.5|606.9|52
1659346800000|2022-08-01 09:40:00|607.5|606.9|607.8|607.2|607.9|607.3|607.1|606.5|39
1659347100000|2022-08-01 09:45:00|608.1|607.5|608.1|607.5|608.6|608|607.9|607.3|18
1659347400000|2022-08-01 09:50:00|608.3|607.7|608.3|607.7|608.6|608|608|607.4|65
1659347700000|2022-08-01 09:55:00|608.1|607.5|606.6|606|608.1|607.5|606.1|605.5|119
1659348000000|2022-08-01 10:00:00|606.7|606.1|606.5|605.9|607.4|606.8|606.5|605.9|19
1659348300000|2022-08-01 10:05:00|606.6|606|607.2|606.6|607.4|606.8|606.6|606|6
1659348600000|2022-08-01 10:10:00|607.1|606.5|607.1|606.5|607.4|606.8|606.8|606.2|3
1659348900000|2022-08-01 10:15:00|607|606.4|607.9|607.3|608.2|607.6|607|606.4|12
1659349200000|2022-08-01 10:20:00|607.6|607|607.6|607|608.1|607.5|607.4|606.8|35
1659349500000|2022-08-01 10:25:00|607.9|607.3|607.7|607.1|608.1|607.5|607.6|607|4
1659349800000|2022-08-01 10:30:00|607.6|607|607.9|607.3|608.2|607.6|607.1|606.5|27
1659350100000|2022-08-01 10:35:00|608|607.4|607.2|606.6|608|607.4|607.1|606.5|11
1659350400000|2022-08-01 10:40:00|607.1|606.5|606.9|606.3|607.4|606.8|606.9|606.3|13
1659350700000|2022-08-01 10:45:00|606.4|605.8|605.8|605.2|606.5|605.9|605.2|604.6|51
1659351000000|2022-08-01 10:50:00|605.9|605.3|605.3|604.7|605.9|605.3|604.4|603.8|86
1659351300000|2022-08-01 10:55:00|605.4|604.8|605.3|604.7|606.1|605.5|605.3|604.7|37
1659351600000|2022-08-01 11:00:00|605.4|604.8|605.7|605.1|606.4|605.8|605.3|604.7|39
1659351900000|2022-08-01 11:05:00|605.9|605.3|604.2|603.6|605.9|605.3|604.1|603.5|29
1659352200000|2022-08-01 11:10:00|604.3|603.7|604.7|604.1|604.9|604.3|604.3|603.7|40
1659352500000|2022-08-01 11:15:00|604.9|604.3|606.1|605.5|606.5|605.9|604.9|604.3|154
1659352800000|2022-08-01 11:20:00|605.8|605.2|605.5|604.9|605.8|605.2|605.4|604.8|31
1659353100000|2022-08-01 11:25:00|605.4|604.8|605.4|604.8|605.6|605|604.4|603.8|45
1659353400000|2022-08-01 11:30:00|605.2|604.6|604.4|603.8|605.2|604.6|604.1|603.5|28
1659353700000|2022-08-01 11:35:00|604.5|603.9|605.3|604.7|605.3|604.7|604.4|603.8|17
1659354000000|2022-08-01 11:40:00|605.4|604.8|603.5|602.9|605.4|604.8|602.8|602.2|401
1659354300000|2022-08-01 11:45:00|603.2|602.6|601.2|600.6|603.2|602.6|601.1|600.5|253
1659354600000|2022-08-01 11:50:00|601.1|600.5|601.4|600.8|602|601.4|600.2|599.6|68
1659354900000|2022-08-01 11:55:00|600.9|600.3|602.3|601.7|602.4|601.8|600|599.4|321
1659355200000|2022-08-01 12:00:00|602.2|601.6|600.7|600.1|602.2|601.6|600.2|599.6|156
1659355500000|2022-08-01 12:05:00|600.8|600.2|600.3|599.7|601.7|601.1|599.9|599.3|143
1659355800000|2022-08-01 12:10:00|600.2|599.6|601.3|600.7|601.9|601.3|600.1|599.5|76
1659356100000|2022-08-01 12:15:00|601.1|600.5|603.2|602.6|603.3|602.7|600.8|600.2|194
1659356400000|2022-08-01 12:20:00|603.3|602.7|603.2|602.6|603.9|603.3|603|602.4|53
1659356700000|2022-08-01 12:25:00|603.6|603|604.4|603.8|605|604.4|603.4|602.8|117
1659357000000|2022-08-01 12:30:00|604.6|604|605.1|604.5|606.9|606.3|604.3|603.6|273
1659357300000|2022-08-01 12:35:00|605.3|604.7|603.7|603.1|605.3|604.7|603.6|603|135
1659357600000|2022-08-01 12:40:00|603.6|603|603.4|602.8|604.4|603.8|603.1|602.5|47
1659360600000|2022-08-01 13:30:00|601.7|601.1|600.7|600.1|603.5|602.9|596.5|595.9|2880
1659360900000|2022-08-01 13:35:00|600.6|600|605.1|604.5|605.5|604.9|599.5|598.9|704
1659361200000|2022-08-01 13:40:00|605|604.4|605.7|605.1|606.2|605.6|604.3|603.7|1042
1659361500000|2022-08-01 13:45:00|606|605.4|602.9|602.3|606|605.4|602.4|601.8|1111
1659361800000|2022-08-01 13:50:00|603|602.4|604.4|603.8|605.9|605.3|602.8|602.2|845
1659362100000|2022-08-01 13:55:00|604.5|603.9|604.2|603.6|604.7|604.1|603|602.4|903
1659362400000|2022-08-01 14:00:00|604.1|603.5|604.9|604.3|605.1|604.5|602.9|602.3|360
1659362700000|2022-08-01 14:05:00|604.7|604.1|604.5|603.9|605.5|604.9|603.4|602.8|916
1659363000000|2022-08-01 14:10:00|604.4|603.8|603.3|602.7|606|605.4|603.3|602.7|873
1659363300000|2022-08-01 14:15:00|603.2|602.6|604.7|604.1|604.7|604.1|602.4|601.8|551
1659363600000|2022-08-01 14:20:00|604.8|604.2|602.9|602.3|605.2|604.6|602.5|601.9|305
1659363900000|2022-08-01 14:25:00|603|602.4|603.2|602.6|603.8|603.2|601.6|601|512
1659364200000|2022-08-01 14:30:00|603.3|602.7|603.4|602.8|604.2|603.6|603.1|602.5|332
1659364500000|2022-08-01 14:35:00|603.5|602.9|601.4|600.8|603.5|602.9|600.7|600.1|736
1659364800000|2022-08-01 14:40:00|601.7|601.1|599.5|598.9|601.7|601.1|599|598.4|781
1659365100000|2022-08-01 14:45:00|599.3|598.7|600.7|600.1|600.9|600.3|599|598.4|686
1659365400000|2022-08-01 14:50:00|600.6|600|600.7|600.1|601.7|601.1|599.9|599.3|854
1659365700000|2022-08-01 14:55:00|600.6|600|600.4|599.8|601.6|601|599.7|599.1|625
1659366000000|2022-08-01 15:00:00|600.7|600.1|601.3|600.7|601.9|601.3|600.5|599.9|516
1659366300000|2022-08-01 15:05:00|601.2|600.6|598.4|597.8|601.4|600.8|597.8|597.2|590
1659366600000|2022-08-01 15:10:00|598.5|597.9|598.5|597.9|599.9|599.3|597.9|597.3|627
1659366900000|2022-08-01 15:15:00|598.4|597.8|597.5|596.9|599|598.4|597.5|596.9|344
1659367200000|2022-08-01 15:20:00|597.4|596.8|597.9|597.3|598.1|597.5|596.8|596.2|886
1659367500000|2022-08-01 15:25:00|598|597.4|598.1|597.5|598.6|598|597.5|596.9|341
1659367800000|2022-08-01 15:30:00|598|597.4|598.8|598.2|598.8|598.2|597.8|597.2|576
1659368100000|2022-08-01 15:35:00|598.7|598.1|599.7|599.1|599.7|599.1|598|597.4|352
1659368400000|2022-08-01 15:40:00|599.6|599|599.3|598.7|599.7|599.1|598.8|598.2|235
1659368700000|2022-08-01 15:45:00|599.4|598.8|600.5|599.9|600.5|599.9|598.7|598.1|469
1659369000000|2022-08-01 15:50:00|600.3|599.7|599.6|599|600.8|600.2|599.2|598.6|711
1659369300000|2022-08-01 15:55:00|599.8|599.2|601|600.4|601|600.4|599.2|598.6|486
1659369600000|2022-08-01 16:00:00|600.9|600.3|602|601.4|602.7|602.1|600.7|600.1|520
1659369900000|2022-08-01 16:05:00|602.2|601.6|601.4|600.8|602.3|601.7|600.6|600|273
1659370200000|2022-08-01 16:10:00|601.5|600.9|601.5|600.9|602.8|602.2|601.3|600.7|284
1659370500000|2022-08-01 16:15:00|601.4|600.8|600.2|599.6|602|601.4|600.2|599.6|255
1659370800000|2022-08-01 16:20:00|600.3|599.7|603.7|603.1|603.7|603.1|600.2|599.6|280
1659371100000|2022-08-01 16:25:00|603.6|603|601.2|600.6|603.6|603|601.2|600.6|237
1659371400000|2022-08-01 16:30:00|601.1|600.5|601.2|600.6|601.4|600.8|600.1|599.5|512
1659371700000|2022-08-01 16:35:00|601.3|600.7|603|602.4|603|602.4|601.1|600.5|730
1659372000000|2022-08-01 16:40:00|602.9|602.3|602.7|602.1|603.3|602.7|602.2|601.6|748
1659372300000|2022-08-01 16:45:00|602.6|602|602.9|602.3|604.2|603.6|602|601.4|1092
1659372600000|2022-08-01 16:50:00|602.8|602.2|602.1|601.5|603.6|603|601.6|601|898
1659372900000|2022-08-01 16:55:00|602|601.4|601.8|601.2|602.3|601.7|601.6|601|315
1659373200000|2022-08-01 17:00:00|601.9|601.3|602.2|601.6|602.2|601.6|601.3|600.7|437
1659373500000|2022-08-01 17:05:00|602.3|601.7|602.1|601.5|603.6|603|602.1|601.5|426
1659373800000|2022-08-01 17:10:00|602|601.4|602|601.4|602.1|601.5|601.3|600.7|371
1659374100000|2022-08-01 17:15:00|602.1|601.5|601.7|601.1|602.6|602|601.7|601.1|172
1659374400000|2022-08-01 17:20:00|601.8|601.2|601.8|601.2|602.1|601.5|601.6|601|743
1659374700000|2022-08-01 17:25:00|601.7|601.1|602|601.4|602.1|601.5|601.7|601.1|389
1659375000000|2022-08-01 17:30:00|602.1|601.5|602.6|602|602.8|602.2|602|601.4|169
1659375300000|2022-08-01 17:35:00|602.4|601.8|603.3|602.7|604.2|603.6|602.4|601.8|896
1659375600000|2022-08-01 17:40:00|603.4|602.8|603.3|602.7|603.6|603|602.6|602|516
1659375900000|2022-08-01 17:45:00|603.2|602.6|604.8|604.2|604.9|604.3|603.1|602.5|1595
1659376200000|2022-08-01 17:50:00|604.7|604.1|604.7|604.1|604.8|604.2|604.3|603.7|1263
1659376500000|2022-08-01 17:55:00|604.8|604.2|604.6|604|605.3|604.7|604.1|603.5|443
1659376800000|2022-08-01 18:00:00|604.7|604.1|606.5|605.9|606.6|606|604.3|603.7|2366
1659377100000|2022-08-01 18:05:00|606.4|605.8|606.9|606.3|607|606.4|605.9|605.3|876
1659377400000|2022-08-01 18:10:00|606.8|606.2|609.3|608.7|610|609.4|606|605.4|2850
1659377700000|2022-08-01 18:15:00|609.4|608.8|610.3|608.8|610.6|609.9|608.8|608.2|1159
1659398400000|2022-08-02 00:00:00|604.2|603.6|600.9|600.3|604.2|603.6|600.3|599.7|553
1659398700000|2022-08-02 00:05:00|600.8|600.2|599.1|598.5|600.8|600.2|598.8|598.2|1183
1659399000000|2022-08-02 00:10:00|599|598.4|598.7|598.1|599.3|598.7|598.4|597.8|152
1659399300000|2022-08-02 00:15:00|598.9|598.3|598.6|598|598.9|598.3|597.7|597.1|169
1659399600000|2022-08-02 00:20:00|598.7|598.1|599.4|598.8|599.6|599|598.6|598|77
1659399900000|2022-08-02 00:25:00|599.6|599|599.5|598.9|599.9|599.3|599|598.4|464
1659400200000|2022-08-02 00:30:00|599.6|599|600.7|600.1|601|600.4|599.6|599|94
1659400500000|2022-08-02 00:35:00|600.6|600|602.6|602|603|602.4|600.3|599.7|150
1659400800000|2022-08-02 00:40:00|602.7|602.1|603|602.4|603.1|602.5|602.2|601.6|149
1659401100000|2022-08-02 00:45:00|602.8|602.2|603|602.4|603.1|602.5|602.6|602|70
1659401400000|2022-08-02 00:50:00|602.8|602.2|602.8|602.2|602.8|602.2|602.6|602|3
1659401700000|2022-08-02 00:55:00|602.7|602.1|602.7|602.1|602.8|602.2|602.6|602|59
1659402000000|2022-08-02 01:00:00|602.6|602|603.2|602.6|603.5|602.9|602.6|602|108
1659402300000|2022-08-02 01:05:00|603.3|602.7|605.1|604.5|605.1|604.5|603.2|602.6|297
1659402600000|2022-08-02 01:10:00|604.9|604.3|604.2|603.6|605.1|604.5|604.1|603.5|30
1659402900000|2022-08-02 01:15:00|604.1|603.5|604.8|604.2|604.9|604.3|604.1|603.5|33
1659403200000|2022-08-02 01:20:00|604.9|604.3|605.8|605.2|606.1|605.5|604.9|604.3|71
1659403500000|2022-08-02 01:25:00|605.7|605.1|605.6|605|606|605.4|605.5|604.9|40
1659403800000|2022-08-02 01:30:00|605.5|604.9|605.7|605.1|606.1|605.5|605.3|604.7|18
1659404100000|2022-08-02 01:35:00|605.8|605.2|605.7|605.1|606|605.4|605.5|604.9|26
1659404400000|2022-08-02 01:40:00|605.5|604.9|604.7|604.1|605.7|605.1|604.6|604|19
1659404700000|2022-08-02 01:45:00|604.8|604.2|604.9|604.3|605.1|604.5|604.8|604.2|3
1659405000000|2022-08-02 01:50:00|605|604.4|605.1|604.5|605.4|604.8|604.8|604.2|12
1659405300000|2022-08-02 01:55:00|605|604.4|605.5|604.9|605.5|604.9|605|604.4|4
1659405600000|2022-08-02 02:00:00|605.7|605.1|606|605.4|606|605.4|605.5|604.9|10
1659405900000|2022-08-02 02:05:00|606.5|605.9|606.2|605.6|606.7|606.1|606|605.4|51
1659406200000|2022-08-02 02:10:00|606.1|605.5|605.9|605.3|606.1|605.5|605.5|604.9|7
1659406500000|2022-08-02 02:15:00|605.7|605.1|605.9|605.3|606|605.4|605.7|605.1|6
1659406800000|2022-08-02 02:20:00|605.8|605.2|605.1|604.5|606|605.4|605|604.4|14
1659407100000|2022-08-02 02:25:00|605.2|604.6|604.7|604.1|605.2|604.6|604.7|604.1|6
1659407400000|2022-08-02 02:30:00|604.6|604|604.1|603.5|604.7|604.1|604.1|603.5|21
1659407700000|2022-08-02 02:35:00|604.2|603.6|603.7|603.1|604.2|603.6|603.7|603.1|13
1659408000000|2022-08-02 02:40:00|603.5|602.9|603.5|602.9|603.7|603.1|603.5|602.9|4
1659408300000|2022-08-02 02:45:00|603.4|602.8|602.8|602.2|603.5|602.9|602.6|602|63
1659408600000|2022-08-02 02:50:00|602.9|602.3|602.6|602|603|602.4|601.9|601.3|18
1659408900000|2022-08-02 02:55:00|602.4|601.8|602.6|602|603|602.4|602|601.4|14
1659409200000|2022-08-02 03:00:00|602.4|601.8|602.1|601.5|602.4|601.8|602.1|601.5|5
1659409500000|2022-08-02 03:05:00|602.2|601.6|602.1|601.5|602.3|601.7|601.8|601.2|20
1659409800000|2022-08-02 03:10:00|602.2|601.6|602.6|602|602.6|602|602.1|601.5|9
1659410100000|2022-08-02 03:15:00|602.7|602.1|603.3|602.7|603.3|602.7|602.6|602|7
1659410400000|2022-08-02 03:20:00|603.2|602.6|602.7|602.1|603.2|602.6|602.3|601.7|8
1659410700000|2022-08-02 03:25:00|602.8|602.2|602.7|602.1|602.9|602.3|602.6|602|83
1659411000000|2022-08-02 03:30:00|602.8|602.2|602.8|602.2|602.8|602.2|602.6|602|1
1659411300000|2022-08-02 03:35:00|602.7|602.1|602.6|602|602.8|602.2|602.6|602|1
1659411600000|2022-08-02 03:40:00|602.7|602.1|602.8|602.2|602.8|602.2|602.6|602|2
1659411900000|2022-08-02 03:45:00|602.7|602.1|602.6|602|602.8|602.2|602.6|602|2
1659412200000|2022-08-02 03:50:00|602.8|602.2|602.6|602|602.8|602.2|602.6|602|0
1659412500000|2022-08-02 03:55:00|602.7|602.1|602.6|602|602.8|602.2|602.6|602|5
1659413400000|2022-08-02 04:10:00|||||||||3
1659413700000|2022-08-02 04:15:00|602.8|602.2|602.8|602.2|602.8|602.2|602.6|602|13
1659414000000|2022-08-02 04:20:00|602.9|602.3|602.9|602.3|602.9|602.3|602.8|602.2|1
1659414300000|2022-08-02 04:25:00|603|602.4|602.9|602.3|603.1|602.5|602.9|602.3|0
1659414600000|2022-08-02 04:30:00|602.8|602.2|602.8|602.2|602.9|602.3|602.6|602|3
1659414900000|2022-08-02 04:35:00|602.9|602.3|602.8|602.2|603|602.4|602.8|602.2|0
1659415200000|2022-08-02 04:40:00|602.7|602.1|602.9|602.3|602.9|602.3|602.7|602.1|0
1659415500000|2022-08-02 04:45:00|603|602.4|603|602.4|603.1|602.5|603|602.4|0
1659415800000|2022-08-02 04:50:00|602.9|602.3|602.9|602.3|602.9|602.3|602.8|602.2|2
1659416100000|2022-08-02 04:55:00|602.8|602.2|603|602.4|603|602.4|602.8|602.2|3
1659416400000|2022-08-02 05:00:00|602.9|602.3|602.8|602.2|603.1|602.5|602.6|602|37
1659416700000|2022-08-02 05:05:00|602.9|602.3|603.1|602.5|603.1|602.5|602.8|602.2|2
1659417000000|2022-08-02 05:10:00|603.2|602.6|603.7|603.1|603.7|603.1|603.2|602.6|19
1659417300000|2022-08-02 05:15:00|603.8|603.2|603.2|602.6|603.8|603.2|603.2|602.6|12
1659417600000|2022-08-02 05:20:00|603.3|602.7|603.5|602.9|603.7|603.1|603.3|602.7|31
1659417900000|2022-08-02 05:25:00|603.6|603|603.4|602.8|603.7|603.1|603.3|602.7|61
1659418200000|2022-08-02 05:30:00|603.5|602.9|603.4|602.8|603.6|603|603|602.4|10
1659418500000|2022-08-02 05:35:00|603.5|602.9|602.6|602|603.6|603|602.6|602|51
1659418800000|2022-08-02 05:40:00|602.4|601.8|602.9|602.3|602.9|602.3|602.4|601.8|11
1659419100000|2022-08-02 05:45:00|602.7|602.1|603|602.4|603.2|602.6|602.6|602|1
1659419400000|2022-08-02 05:50:00|602.9|602.3|603.1|602.5|603.1|602.5|602.6|602|6
1659419700000|2022-08-02 05:55:00|603|602.4|603.2|602.6|603.5|602.9|602.9|602.3|8
1659420000000|2022-08-02 06:00:00|603.4|602.8|603|602.4|603.4|602.8|602.9|602.3|8
1659420300000|2022-08-02 06:05:00|602.9|602.3|603.4|602.8|603.9|603.3|602.9|602.3|12
1659420600000|2022-08-02 06:10:00|603.5|602.9|603.8|603.2|603.9|603.3|603|602.4|23
1659420900000|2022-08-02 06:15:00|603.9|603.3|605.1|604.5|605.2|604.6|603.7|603.1|16
1659421200000|2022-08-02 06:20:00|605|604.4|604.2|603.6|605|604.4|603.7|603.1|27
1659421500000|2022-08-02 06:25:00|604.1|603.5|604.3|603.7|604.7|604.1|604.1|603.5|3
1659421800000|2022-08-02 06:30:00|604.2|603.6|603.6|603|604.4|603.8|603.6|603|3
1659422100000|2022-08-02 06:35:00|603.7|603.1|604.9|604.3|604.9|604.3|603.7|603.1|3
1659422400000|2022-08-02 06:40:00|605|604.4|604.7|604.1|605|604.4|604.5|603.9|7
1659422700000|2022-08-02 06:45:00|604.6|604|604.9|604.3|604.9|604.3|604.2|603.6|2
1659423000000|2022-08-02 06:50:00|605|604.4|606|605.4|606.2|605.6|604.9|604.3|252
1659423300000|2022-08-02 06:55:00|606.1|605.5|606.3|605.7|606.4|605.8|605.9|605.3|3
1659423600000|2022-08-02 07:00:00|606.2|605.6|606.2|605.6|606.5|605.9|605.6|605|19
1659423900000|2022-08-02 07:05:00|606.1|605.5|605.2|604.6|606.1|605.5|605.2|604.6|14
1659424200000|2022-08-02 07:10:00|605.1|604.5|604.8|604.2|605.1|604.5|604.4|603.8|9
1659424500000|2022-08-02 07:15:00|604.7|604.1|604.6|604|604.9|604.3|604.4|603.8|13
1659424800000|2022-08-02 07:20:00|||||||||63
1659425100000|2022-08-02 07:25:00|604.7|604.1|606.2|605.6|606.5|605.9|604.7|604.1|51
1659425400000|2022-08-02 07:30:00|606.3|605.7|605.2|604.6|606.5|605.9|605|604.4|23
1659425700000|2022-08-02 07:35:00|605.3|604.7|605.1|604.5|605.5|604.8|604.9|604.3|329
1659426000000|2022-08-02 07:40:00|605.2|604.6|604.4|603.8|605.2|604.6|604.2|603.6|6
1659426300000|2022-08-02 07:45:00|604.5|603.5|604.2|603.6|604.5|603.8|603.3|602.7|12
1659426600000|2022-08-02 07:50:00|604.4|603.8|605.2|604.6|605.2|604.6|604.2|603.6|6
1659426900000|2022-08-02 07:55:00|605|604.4|604.3|603.7|605|604.4|604.2|603.6|4
1659427200000|2022-08-02 08:00:00|604.2|603.6|602.7|602.1|604.2|603.6|602.7|602.1|10
1659427500000|2022-08-02 08:05:00|602.6|602|602.9|602.3|603.3|602.7|602.6|602|14
1659427800000|2022-08-02 08:10:00|602.7|602.1|601.8|601.2|602.9|602.3|601.6|601|120
1659428100000|2022-08-02 08:15:00|601.7|601.1|602.1|601.5|602.1|601.5|600.9|600.3|84
1659428400000|2022-08-02 08:20:00|602.2|601.6|601.4|600.8|602.2|601.6|600.7|600.1|210
1659428700000|2022-08-02 08:25:00|601.5|600.9|601.4|600.8|601.7|601.1|601.1|600.5|18
1659429000000|2022-08-02 08:30:00|601.5|600.9|600.5|599.9|601.9|601.3|600.5|599.9|23
1659429300000|2022-08-02 08:35:00|600.9|600.3|600.4|599.8|601.5|600.9|599.9|599.3|55
1659429600000|2022-08-02 08:40:00|600.3|599.7|600.4|599.8|600.4|599.8|600|599.4|7
1659429900000|2022-08-02 08:45:00|600.2|599.6|601.4|600.8|601.4|600.8|600|599.4|39
1659430200000|2022-08-02 08:50:00|601.3|600.7|601.2|600.6|601.4|600.8|600.9|600.3|75
1659430500000|2022-08-02 08:55:00|601|600.4|601.9|601.3|601.9|601.3|600.9|600.3|0
1659430800000|2022-08-02 09:00:00|601.7|601.1|600.9|600.3|601.7|601.1|600.9|600.3|6
1659431100000|2022-08-02 09:05:00|601|600.4|601.6|601|601.7|601.1|601|600.4|4
1659431400000|2022-08-02 09:10:00|601.4|600.8|601.6|601|601.6|601|601.2|600.6|2
1659431700000|2022-08-02 09:15:00|601.7|601.1|601.6|601|601.7|601.1|601.2|600.6|3
1659432000000|2022-08-02 09:20:00|601.5|600.9|602|601.4|602|601.4|601|600.4|4
1659432300000|2022-08-02 09:25:00|601.9|601.3|602.7|602.1|602.9|602.3|601.9|601.3|12
1659432600000|2022-08-02 09:30:00|602.6|602|602.2|601.6|602.9|602.3|601.9|601.2|5
1659432900000|2022-08-02 09:35:00|602.4|601.8|602|601.4|602.7|602|601.9|601.3|19
1659433200000|2022-08-02 09:40:00|601.9|601.3|601.9|601.3|602.2|601.6|601.7|601.1|4
1659433500000|2022-08-02 09:45:00|602|601.4|602.3|601.7|602.7|602.1|601.7|601.1|14
1659433800000|2022-08-02 09:50:00|602.2|601.6|601.9|601.3|602.3|601.7|601.8|601.2|3
1659434100000|2022-08-02 09:55:00|601.8|601.2|601.7|601.1|602.1|601.5|601.7|601.1|7
1659434400000|2022-08-02 10:00:00|601.8|601.2|601.9|601.3|602.2|601.6|601.8|601.2|24
1659434700000|2022-08-02 10:05:00|602.2|601.6|601.9|601.3|602.4|601.8|601.9|601.3|4
1659435000000|2022-08-02 10:10:00|601.7|601.1|600.7|600.1|601.7|601.1|600.1|599.5|34
1659435300000|2022-08-02 10:15:00|600.6|600|600.4|599.8|600.6|600|600.1|599.5|9
1659435600000|2022-08-02 10:20:00|600.3|599.7|600.5|599.9|600.6|600|600.2|599.6|11
1659435900000|2022-08-02 10:25:00|600.6|600|600.7|600.1|600.9|600.3|600.2|599.6|3
1659436200000|2022-08-02 10:30:00|600.9|600.3|600.4|599.8|600.9|600.3|600.4|599.8|7
1659436500000|2022-08-02 10:35:00|600.2|599.6|599.9|599.3|600.4|599.8|599.7|599.1|25
1659436800000|2022-08-02 10:40:00|600.2|599.6|600.7|600.1|600.9|600.3|599.9|599.3|5
1659437100000|2022-08-02 10:45:00|600.5|599.9|600.5|599.9|600.7|600.1|600.4|599.8|8
1659437400000|2022-08-02 10:50:00|600.4|599.8|600.4|599.8|600.9|600.3|600.3|599.7|18
1659437700000|2022-08-02 10:55:00|600.3|599.7|599.5|598.9|600.4|599.8|599.5|598.9|33
1659438000000|2022-08-02 11:00:00|599.6|599|601.3|600.7|601.3|600.7|599.4|598.8|631
1659438300000|2022-08-02 11:05:00|601.4|600.8|602.3|601.7|602.6|602|601.3|600.7|284
1659438600000|2022-08-02 11:10:00|602.4|601.8|601.5|600.9|602.6|602|601.4|600.8|42
1659438900000|2022-08-02 11:15:00|601.6|601|601.7|601.1|602.1|601.5|601.5|600.9|46
1659439200000|2022-08-02 11:20:00|601.8|601.2|601.3|600.7|601.8|601.2|601.1|600.5|75
1659439500000|2022-08-02 11:25:00|601.4|600.8|601.3|600.7|601.8|601.2|601.1|600.5|19
1659439800000|2022-08-02 11:30:00|601.4|600.8|601.6|601|602.5|601.9|601.3|600.7|14
1659440100000|2022-08-02 11:35:00|601.8|601.2|601.1|600.5|602|601.4|600.8|600.2|26
1659440400000|2022-08-02 11:40:00|601|600.4|600.8|600.2|601.3|600.7|600.8|600.2|11
1659440700000|2022-08-02 11:45:00|600.5|599.9|601.6|601|602|601.4|600.5|599.9|84
1659441000000|2022-08-02 11:50:00|601.8|601.2|602.2|601.6|602.2|601.6|601.5|600.9|125
1659441300000|2022-08-02 11:55:00|602.1|601.5|601.8|601.2|602.6|602|601.8|601.2|56
1659441600000|2022-08-02 12:00:00|601.9|601.3|601.2|600.6|601.9|601.3|601|600.4|101
1659441900000|2022-08-02 12:05:00|601.1|600.5|600.1|599.5|601.3|600.7|600.1|599.5|205
1659442200000|2022-08-02 12:10:00|600|599.4|602.3|601.7|602.6|602|600|599.4|404
1659442500000|2022-08-02 12:15:00|602.2|601.6|601.5|600.9|602.3|601.7|600.6|600|151
1659442800000|2022-08-02 12:20:00|601.4|600.8|601|600.4|601.5|600.9|600.8|600.2|40
1659443100000|2022-08-02 12:25:00|601.1|600.5|600.9|600.3|601.6|601|600.8|600.2|81
1659443400000|2022-08-02 12:30:00|600.8|600.2|600.6|600|601.5|600.9|600.4|599.8|635
1659443700000|2022-08-02 12:35:00|600.7|600.1|600.1|599.5|600.7|600.1|600.1|599.5|159
1659444000000|2022-08-02 12:40:00|599.9|599.3|599.4|598.8|600|599.4|599.2|598.6|161
1659447000000|2022-08-02 13:30:00|599.6|599|599.6|599|601.4|600.8|598.3|597.7|2107
1659447300000|2022-08-02 13:35:00|599.7|599.1|601.7|601.1|603.4|602.8|599|598.4|976
1659447600000|2022-08-02 13:40:00|601.8|601.2|599.4|598.8|602|601.4|598.5|597.9|783
1659447900000|2022-08-02 13:45:00|599.3|598.7|597.8|597.2|600.2|599.6|597.5|596.9|1106
1659448200000|2022-08-02 13:50:00|597.7|597.1|598.6|598|598.7|598.1|597.6|597|786
1659448500000|2022-08-02 13:55:00|598.5|597.9|599.4|598.8|600.7|600.1|598.5|597.9|600
1659448800000|2022-08-02 14:00:00|599.2|598.6|597.6|597|599.4|598.8|597.1|596.5|939
1659449100000|2022-08-02 14:05:00|597.7|597.1|596|595.4|598.8|598.2|595.9|595.3|1604
1659449400000|2022-08-02 14:10:00|595.9|595.3|596.5|595.9|596.7|596.1|594|593.4|1484
1659449700000|2022-08-02 14:15:00|596.4|595.8|598.5|597.9|598.8|598.2|595.9|595.3|1361
1659450000000|2022-08-02 14:20:00|598.6|598|596.2|595.6|598.6|598|596.2|595.6|559
1659450300000|2022-08-02 14:25:00|596.1|595.5|596.5|595.9|597|596.4|594.8|594.2|595
1659450600000|2022-08-02 14:30:00|596.4|595.8|595.2|594.6|597.8|597.2|595.2|594.6|455
1659450900000|2022-08-02 14:35:00|595.4|594.8|596.5|595.9|597.2|596.6|594.3|593.7|653
1659451200000|2022-08-02 14:40:00|596.4|595.8|597|596.4|597.3|596.7|595.5|594.9|699
1659451500000|2022-08-02 14:45:00|597.2|596.6|597.6|597|598.4|597.8|596.1|595.5|1341
1659451800000|2022-08-02 14:50:00|597.7|597.1|596.3|595.7|597.8|597.2|596.3|595.7|396
1659452100000|2022-08-02 14:55:00|596|595.4|592.9|592.3|596.3|595.7|592.5|591.9|927
1659452400000|2022-08-02 15:00:00|593|592.4|593.6|593|593.8|593.2|592.5|591.9|548
1659452700000|2022-08-02 15:05:00|594.1|593.5|593.7|593.1|594.8|594.2|593.5|592.9|577
1659453000000|2022-08-02 15:10:00|593.5|592.9|592.9|592.3|593.8|593.2|592.4|591.8|651
1659453300000|2022-08-02 15:15:00|593.2|592.6|594.2|593.6|594.8|594.2|593.1|592.5|1171
1659453600000|2022-08-02 15:20:00|594.1|593.5|594|593.4|594.6|594|593.5|592.9|776
1659453900000|2022-08-02 15:25:00|593.9|593.3|593.3|592.7|594.3|593.7|593.2|592.6|426
1659454200000|2022-08-02 15:30:00|593.4|592.8|595|594.4|595|594.4|592.8|592.2|433
1659454500000|2022-08-02 15:35:00|595.1|594.5|596.3|595.7|596.7|596.1|594.9|594.3|473
1659454800000|2022-08-02 15:40:00|596.2|595.6|596.2|595.6|597|596.4|595.8|595.2|282
1659455100000|2022-08-02 15:45:00|596.1|595.5|597.6|597|598.1|597.5|596.1|595.5|561
1659455400000|2022-08-02 15:50:00|597.5|596.9|596.7|596.1|597.7|597.1|596.7|596.1|478
1659455700000|2022-08-02 15:55:00|597.2|596.6|597.2|596.6|597.9|597.3|596.8|596.2|777
1659456000000|2022-08-02 16:00:00|597.3|596.7|597.7|597.1|598|597.4|597.2|596.6|243
1659456300000|2022-08-02 16:05:00|597.8|597.2|599.7|599.1|599.8|599.2|597.5|596.9|1073
1659456600000|2022-08-02 16:10:00|599.6|599|600.1|599.5|601.3|600.7|599.5|598.9|1265
1659456900000|2022-08-02 16:15:00|600.2|599.6|601.1|600.5|601.1|600.5|599.9|599.3|1122
1659457200000|2022-08-02 16:20:00|601|600.4|599.8|599.2|601.5|600.9|599.8|599.2|575
1659457500000|2022-08-02 16:25:00|600|599.4|598.9|598.3|600.4|599.8|598.4|597.8|325
1659457800000|2022-08-02 16:30:00|598.8|598.2|598.9|598.3|599.2|598.6|598.1|597.5|697
1659458100000|2022-08-02 16:35:00|599|598.4|599.7|599.1|599.9|599.3|598.8|598.2|189
1659458400000|2022-08-02 16:40:00|599.6|599|601.1|600.5|601.3|600.7|599.6|599|393
1659458700000|2022-08-02 16:45:00|601.2|600.6|602.1|601.5|602.4|601.8|601|600.4|262
1659459000000|2022-08-02 16:50:00|601.9|601.3|601.7|601.1|602.6|602|601.1|600.5|254
1659459300000|2022-08-02 16:55:00|601.9|601.3|601.4|600.8|601.9|601.3|600.9|600.3|207
1659459600000|2022-08-02 17:00:00|601.6|601|601.9|601.3|601.9|601.3|601.2|600.6|131
1659459900000|2022-08-02 17:05:00|602.1|601.5|601.9|601.3|602.6|602|601.9|601.3|577
1659460200000|2022-08-02 17:10:00|601.8|601.2|600.4|599.8|601.9|601.3|599.4|598.8|1184
1659460500000|2022-08-02 17:15:00|600.3|599.7|599.6|599|600.4|599.8|599.4|598.8|391
1659460800000|2022-08-02 17:20:00|599.7|599.1|598.9|598.3|600|599.4|598.9|598.3|179
1659461100000|2022-08-02 17:25:00|599.1|598.5|598.9|598.3|599.4|598.8|598.6|598|240
1659461400000|2022-08-02 17:30:00|598.7|598.1|598.4|597.8|598.9|598.3|597.9|597.3|390
1659461700000|2022-08-02 17:35:00|598.1|597.5|599.1|598.5|599.4|598.8|598.1|597.5|231
1659462000000|2022-08-02 17:40:00|598.9|598.3|598.7|598.1|599.4|598.8|598.4|597.8|274
1659462300000|2022-08-02 17:45:00|598.5|597.9|598|597.4|599|598.4|597.9|597.3|368
1659462600000|2022-08-02 17:50:00|597.9|597.3|596.1|595.5|598|597.4|596.1|595.5|720
1659462900000|2022-08-02 17:55:00|596.2|595.6|596.1|595.5|596.6|596|596.1|595.5|272
1659463200000|2022-08-02 18:00:00|596.2|595.6|594.7|594.1|596.3|595.7|594.5|593.9|1576
1659463500000|2022-08-02 18:05:00|594.9|594.3|593.6|593|594.9|594.3|593.4|592.8|2072
1659463800000|2022-08-02 18:10:00|593.5|592.9|592.9|592.3|594.6|594|592.9|592.3|4414
1659464100000|2022-08-02 18:15:00|593|592.4|592.2|591.6|593|592.4|591.5|590.9|1269
1659484800000|2022-08-03 00:00:00|588.5|587.9|587.1|586.5|590.8|590.2|587.1|586.5|517
1659485100000|2022-08-03 00:05:00|587.3|586.7|590|589.4|590.1|589.5|587.2|586.6|310
1659485400000|2022-08-03 00:10:00|590.1|589.5|590.9|590.3|591.4|590.8|589.6|589|121
1659485700000|2022-08-03 00:15:00|590.8|590.2|590.6|590|591.1|590.5|590.6|590|21
1659486000000|2022-08-03 00:20:00|590.7|590.1|590.2|589.6|590.7|590.1|590.1|589.5|63
1659486300000|2022-08-03 00:25:00|590.3|589.7|590.4|589.8|590.6|590|590|589.4|237
1659486600000|2022-08-03 00:30:00|590.3|589.7|589.3|588.7|590.4|589.8|589.3|588.7|43
1659486900000|2022-08-03 00:35:00|589.4|588.8|589.6|589|590.2|589.6|589.1|588.5|41
1659487200000|2022-08-03 00:40:00|589.7|589.1|589.6|589|589.9|589.3|589.1|588.5|12
1659487500000|2022-08-03 00:45:00|589.5|588.9|589.7|589.1|590.1|589.5|589.3|588.7|15
1659487800000|2022-08-03 00:50:00|589.5|588.9|589.9|589.3|590|589.4|589.5|588.9|19
1659488100000|2022-08-03 00:55:00|590.1|589.5|590|589.4|590.7|590.1|589.8|589.2|63
1659488400000|2022-08-03 01:00:00|590.1|589.5|590|589.4|590.5|589.9|588.9|588.3|76
1659488700000|2022-08-03 01:05:00|589.9|589.3|591|590.4|591.3|590.7|589.9|589.3|84
1659489000000|2022-08-03 01:10:00|591.1|590.5|591.1|590.5|591.3|590.7|590.8|590.2|23
1659489300000|2022-08-03 01:15:00|591.3|590.7|592.8|592.2|593|592.4|591.1|590.5|128
1659489600000|2022-08-03 01:20:00|592.9|592.3|592.7|592.1|593.3|592.7|592.7|592.1|90
1659489900000|2022-08-03 01:25:00|592.8|592.2|594|593.4|594|593.4|592.8|592.2|17
1659490200000|2022-08-03 01:30:00|593.9|593.3|594.3|593.7|594.8|594.2|593.6|593|50
1659490500000|2022-08-03 01:35:00|594.2|593.6|594.4|593.8|594.8|594.2|593.8|593.2|21
1659490800000|2022-08-03 01:40:00|594.3|593.7|594.6|594|595|594.4|594.3|593.7|15
1659491100000|2022-08-03 01:45:00|594.7|594.1|594.8|594.2|594.9|594.3|594.2|593.6|9
1659491400000|2022-08-03 01:50:00|594.9|594.3|595.5|594.9|595.5|594.9|594.6|594|26
1659491700000|2022-08-03 01:55:00|595.4|594.8|595.4|594.8|595.5|594.9|595|594.4|22
1659492000000|2022-08-03 02:00:00|595.5|594.9|595.8|595.2|596|595.4|594.8|594.2|62
1659492300000|2022-08-03 02:05:00|595.7|595.1|596|595.4|596|595.4|595.5|594.9|13
1659492600000|2022-08-03 02:10:00|596.2|595.6|596.5|595.9|596.5|595.9|596|595.4|45
1659492900000|2022-08-03 02:15:00|596.4|595.8|596.2|595.6|596.4|595.8|596|595.4|15
1659493200000|2022-08-03 02:20:00|596.1|595.5|595.2|594.6|596.2|595.6|595|594.4|17
1659493500000|2022-08-03 02:25:00|595.3|594.7|595.2|594.6|595.5|594.9|595|594.4|2
1659493800000|2022-08-03 02:30:00|595.3|594.7|595.1|594.5|595.7|595.1|595.1|594.5|6
1659494100000|2022-08-03 02:35:00|595|594.4|595|594.4|595.3|594.7|594.6|594|4
1659494400000|2022-08-03 02:40:00|594.9|594.3|595.3|594.7|595.3|594.7|594.8|594.2|20
1659494700000|2022-08-03 02:45:00|595.2|594.6|595|594.4|595.3|594.7|594.6|594|12
1659495000000|2022-08-03 02:50:00|595.1|594.5|595.2|594.6|595.5|594.9|594.9|594.3|8
1659495300000|2022-08-03 02:55:00|595.3|594.7|595.3|594.7|595.5|594.9|595.3|594.7|10
1659495600000|2022-08-03 03:00:00|595.5|594.9|595.5|594.9|595.5|594.9|595.2|594.6|6
1659495900000|2022-08-03 03:05:00|595.7|595.1|595.7|595.1|596|595.4|595.5|594.9|5
1659496200000|2022-08-03 03:10:00|595.9|595.3|596|595.4|596.5|595.9|595.8|595.2|42
1659496500000|2022-08-03 03:15:00|596.1|595.5|595.8|595.2|596.1|595.5|595.5|594.9|17
1659496800000|2022-08-03 03:20:00|595.9|595.3|596.2|595.6|596.4|595.8|595.9|595.3|3
1659497100000|2022-08-03 03:25:00|596.3|595.7|596.2|595.6|596.3|595.7|596.1|595.5|9
1659497400000|2022-08-03 03:30:00|596|595.4|596.2|595.6|596.3|595.7|595.7|595.1|27
1659497700000|2022-08-03 03:35:00|596.3|595.7|596.5|595.9|596.5|595.9|596.3|595.7|6
1659498000000|2022-08-03 03:40:00|596.4|595.8|596.7|596.1|596.7|596.1|596.3|595.7|4
1659498300000|2022-08-03 03:45:00|597|596.4|596.8|596.2|597|596.4|596.8|596.2|5
1659498600000|2022-08-03 03:50:00|596.7|596.1|596.7|596.1|596.8|596.2|596.7|596.1|2
1659498900000|2022-08-03 03:55:00|596.6|596|596.9|596.3|597|596.4|596.5|595.9|3
1659499200000|2022-08-03 04:00:00|597|596.4|597|596.4|597|596.4|596.8|596.2|4
1659499500000|2022-08-03 04:05:00|596.8|596.2|596.9|596.3|597|596.4|596.7|596.1|6
1659499800000|2022-08-03 04:10:00|596.8|596.2|597|596.4|597.3|596.7|596.8|596.2|7
1659500100000|2022-08-03 04:15:00|597.1|596.5|597.5|596.9|597.5|596.9|597|596.4|5
1659500400000|2022-08-03 04:20:00|597.6|597|597.5|596.9|597.6|597|597.5|596.9|3
1659500700000|2022-08-03 04:25:00|||||||||2
1659501000000|2022-08-03 04:30:00|597.4|596.8|596.7|596.1|597.4|596.8|596.6|596|34
1659501300000|2022-08-03 04:35:00|597|596.4|597.1|596.5|597.3|596.7|596.8|596.2|36
1659501600000|2022-08-03 04:40:00|597.2|596.6|596.9|596.3|597.2|596.6|596.9|596.3|1
1659501900000|2022-08-03 04:45:00|596.8|596.2|597|596.4|597.3|596.7|596.8|596.2|0
1659502200000|2022-08-03 04:50:00|596.8|596.2|596.8|596.2|596.8|596.2|596.7|596.1|8
1659502500000|2022-08-03 04:55:00|596.7|596.1|596.7|596.1|596.8|596.2|596.7|596.1|1
1659502800000|2022-08-03 05:00:00|596.8|596.2|596.8|596.2|597|596.4|596.7|596.1|1
1659503100000|2022-08-03 05:05:00|596.7|596.1|596.8|596.2|596.8|596.2|596.6|596|8
1659503400000|2022-08-03 05:10:00|597|596.4|596.8|596.2|597|596.4|596.8|596.2|0
1659503700000|2022-08-03 05:15:00|596.6|596|596.8|596.2|596.9|596.3|596.6|596|7
1659504000000|2022-08-03 05:20:00|||||||||3
1659504300000|2022-08-03 05:25:00|596.9|596.3|597.1|596.5|597.1|596.5|596.8|596.2|8
1659504600000|2022-08-03 05:30:00|597|596.4|597.6|597|597.6|597|596.8|596.2|9
1659504900000|2022-08-03 05:35:00|597.4|596.8|597.7|597.1|598.1|597.5|597.4|596.8|29
1659505200000|2022-08-03 05:40:00|597.8|597.2|598.1|597.5|598.1|597.5|597.7|597.1|5
1659505500000|2022-08-03 05:45:00|598.3|597.7|597.8|597.2|598.3|597.7|597.8|597.2|11
1659505800000|2022-08-03 05:50:00|597.9|597.3|597.8|597.2|598|597.4|597.5|596.9|3
1659506100000|2022-08-03 05:55:00|597.7|597.1|598|597.4|598.2|597.6|597.6|597|8
1659506400000|2022-08-03 06:00:00|598.1|597.5|598.5|597.9|598.5|597.9|597.8|597.2|11
1659506700000|2022-08-03 06:05:00|598.7|598.1|598.6|598|598.8|598.2|598.5|597.9|17
1659507000000|2022-08-03 06:10:00|598.5|597.9|598.3|597.7|598.6|598|597.8|597.2|3
1659507300000|2022-08-03 06:15:00|598.4|597.8|598.1|597.5|598.5|597.9|598.1|597.5|1
1659507600000|2022-08-03 06:20:00|598.2|597.6|597.8|597.2|598.4|597.8|597.6|597|3
1659507900000|2022-08-03 06:25:00|597.9|597.3|598.1|597.5|598.3|597.7|597.8|597.2|12
1659508200000|2022-08-03 06:30:00|598|597.4|597|596.4|598.1|597.5|596.8|596.2|12
1659508500000|2022-08-03 06:35:00|596.8|596.2|596.3|595.7|596.8|596.2|596.3|595.7|14
1659508800000|2022-08-03 06:40:00|596.4|595.8|596.5|595.9|596.6|596|596.3|595.7|14
1659509100000|2022-08-03 06:45:00|596.6|596|597|596.4|597.2|596.6|596.6|596|11
1659509400000|2022-08-03 06:50:00|596.9|596.3|597|596.4|597.2|596.6|596.7|596.1|14
1659509700000|2022-08-03 06:55:00|596.9|596.3|596.6|596|596.9|596.3|596.5|595.9|3
1659510000000|2022-08-03 07:00:00|596.7|596.1|596.8|596.2|597.1|596.5|596.5|595.9|2
1659510300000|2022-08-03 07:05:00|597|596.4|597.2|596.6|597.2|596.6|596.8|596.2|5
1659510600000|2022-08-03 07:10:00|597.1|596.5|597|596.4|597.6|597|596.8|596.2|4
1659510900000|2022-08-03 07:15:00|597.2|596.6|597|596.4|597.5|596.9|597|596.4|2
1659511200000|2022-08-03 07:20:00|597.2|596.6|596.6|596|597.4|596.8|596.5|595.9|10
1659511500000|2022-08-03 07:25:00|596.7|596.1|595.8|595.2|596.8|596.2|595.8|595.2|22
1659511800000|2022-08-03 07:30:00|595.7|595.1|596.1|595.5|596.3|595.7|595.7|595.1|59
1659512100000|2022-08-03 07:35:00|596.2|595.6|596.7|596.1|597.1|596.5|596.1|595.5|56
1659512400000|2022-08-03 07:40:00|596.8|596.2|596.1|595.5|596.8|596.2|596.1|595.5|7
1659512700000|2022-08-03 07:45:00|596.3|595.7|596.3|595.7|596.8|596.2|596.3|595.7|0
1659513000000|2022-08-03 07:50:00|596.2|595.6|597.2|596.6|597.2|596.6|596.2|595.6|71
1659513300000|2022-08-03 07:55:00|597.1|596.5|596.8|596.2|597.1|596.5|596.5|595.9|15
1659513600000|2022-08-03 08:00:00|596.9|596.3|597|596.4|597.1|596.5|596.6|596|6
1659513900000|2022-08-03 08:05:00|596.9|596.3|597|596.4|597|596.4|596.8|596.2|6
1659514200000|2022-08-03 08:10:00|596.8|596.2|596.5|595.9|597|596.4|596.5|595.9|6
1659514500000|2022-08-03 08:15:00|596.3|595.7|596.6|596|596.6|596|596.3|595.7|2
1659514800000|2022-08-03 08:20:00|596.5|595.9|596.5|595.9|596.8|596.2|596.3|595.7|19
1659515100000|2022-08-03 08:25:00|596.4|595.8|596.3|595.7|596.4|595.8|595.8|595.2|53
1659515400000|2022-08-03 08:30:00|596.5|595.9|596.8|596.2|596.8|596.2|596.1|595.5|19
1659515700000|2022-08-03 08:35:00|596.6|596|596.6|596|596.7|596.1|596.6|596|9
1659516000000|2022-08-03 08:40:00|596.5|595.9|596.8|596.2|597.6|597|596.3|595.7|22
1659516300000|2022-08-03 08:45:00|597|596.4|597.2|596.6|597.2|596.6|596.3|595.7|1
1659516600000|2022-08-03 08:50:00|597.3|596.7|597.6|597|598.1|597.5|597|596.4|31
1659516900000|2022-08-03 08:55:00|597.5|596.9|597.6|597|597.7|597.1|597.3|596.7|14
1659517200000|2022-08-03 09:00:00|597.5|596.9|597.5|596.9|597.6|597|597.1|596.5|20
1659517500000|2022-08-03 09:05:00|597.4|596.8|596.8|596.2|597.7|597.1|596.6|596|25
1659517800000|2022-08-03 09:10:00|596.6|596|597.1|596.5|597.3|596.7|596.6|596|5
1659518100000|2022-08-03 09:15:00|597|596.4|596.5|595.9|597.1|596.5|596.5|595.9|2
1659518400000|2022-08-03 09:20:00|596.7|596.1|597|596.4|597.3|596.7|596.7|596.1|3
1659518700000|2022-08-03 09:25:00|596.9|596.3|596.2|595.6|596.9|596.3|596.1|595.5|6
1659519000000|2022-08-03 09:30:00|596.3|595.7|596.3|595.7|596.6|596|596.2|595.6|8
1659519300000|2022-08-03 09:35:00|596.4|595.8|596.8|596.2|596.9|596.3|596.2|595.6|2
1659519600000|2022-08-03 09:40:00|597|596.4|597|596.4|597.1|596.5|596.8|596.2|0
1659519900000|2022-08-03 09:45:00|596.8|596.2|596.4|595.8|596.8|596.2|596.3|595.7|6
1659520200000|2022-08-03 09:50:00|596.3|595.7|596.2|595.6|596.6|596|596.2|595.6|3
1659520500000|2022-08-03 09:55:00|596.1|595.5|595.8|595.2|596.1|595.5|595.7|595.1|13
1659520800000|2022-08-03 10:00:00|595.7|595.1|596|595.4|596.2|595.6|595.7|595.1|22
1659521100000|2022-08-03 10:05:00|596.1|595.5|596|595.4|596.3|595.7|596|595.4|2
1659521400000|2022-08-03 10:10:00|596.1|595.5|596|595.4|596.1|595.5|595.7|595.1|0
1659521700000|2022-08-03 10:15:00|595.8|595.2|595.8|595.2|595.8|595.2|595.5|594.9|4
1659522000000|2022-08-03 10:20:00|596|595.4|596|595.4|596.2|595.6|595.8|595.2|3
1659522300000|2022-08-03 10:25:00|596.1|595.5|595.8|595.2|596.3|595.7|595.8|595.2|5
1659522600000|2022-08-03 10:30:00|595.7|595.1|596|595.4|596.5|595.9|595.7|595.1|19
1659522900000|2022-08-03 10:35:00|595.9|595.3|595.7|595.1|596.1|595.5|595.6|595|25
1659523200000|2022-08-03 10:40:00|595.6|595|596.2|595.6|596.3|595.7|595.6|595|21
1659523500000|2022-08-03 10:45:00|596.5|595.9|596.1|595.5|596.5|595.9|595.6|595|22
1659523800000|2022-08-03 10:50:00|596|595.4|595.6|595|596|595.4|595.3|594.7|23
1659524100000|2022-08-03 10:55:00|595.3|594.7|595.3|594.7|596.1|595.5|595.3|594.7|12
1659524400000|2022-08-03 11:00:00|595.5|594.9|596|595.4|596.3|595.7|595.3|594.7|3
1659524700000|2022-08-03 11:05:00|595.9|595.3|595.8|595.2|596.1|595.5|595.8|595.2|22
1659525000000|2022-08-03 11:10:00|596.1|595.5|596.5|595.9|596.6|596|595.8|595.2|9
1659525300000|2022-08-03 11:15:00|596.3|595.7|595.6|595|596.5|595.9|595.3|594.7|51
1659525600000|2022-08-03 11:20:00|595.8|595.2|595.8|595.2|596.1|595.5|595.6|595|14
1659525900000|2022-08-03 11:25:00|595.9|595.3|595.3|594.7|596|595.4|595.3|594.7|47
1659526200000|2022-08-03 11:30:00|595.5|594.9|595.5|594.9|596.1|595.5|595.4|594.8|22
1659526500000|2022-08-03 11:35:00|595.7|595.1|595.4|594.8|595.8|595.2|595.3|594.7|14
1659526800000|2022-08-03 11:40:00|595.5|594.9|595.3|594.7|595.5|594.9|595.3|594.7|14
1659527100000|2022-08-03 11:45:00|595.4|594.8|595.4|594.8|595.6|595|595.2|594.6|16
1659527400000|2022-08-03 11:50:00|595.5|594.9|595.2|594.6|595.9|595.3|595.2|594.6|70
1659527700000|2022-08-03 11:55:00|595.3|594.7|595.8|595.2|596|595.4|595.3|594.7|34
1659528000000|2022-08-03 12:00:00|595.9|595.3|596|595.4|596.3|595.7|595.6|595|12
1659528300000|2022-08-03 12:05:00|596.1|595.5|595.3|594.7|596.1|595.5|594.8|594.2|96
1659528600000|2022-08-03 12:10:00|595.5|594.9|596.5|595.9|596.6|596|595.5|594.9|37
1659528900000|2022-08-03 12:15:00|596.6|596|596.1|595.5|596.6|596|595.7|595.1|42
1659529200000|2022-08-03 12:20:00|596.2|595.6|597.2|596.6|597.3|596.7|596|595.4|60
1659529500000|2022-08-03 12:25:00|597.3|596.7|596.3|595.7|597.3|596.7|596.3|595.7|36
1659529800000|2022-08-03 12:30:00|596.5|595.9|596.8|596.2|597.3|596.7|596.5|595.9|56
1659530100000|2022-08-03 12:35:00|596.7|596.1|596.3|595.7|596.8|596.2|596.1|595.5|40
1659530400000|2022-08-03 12:40:00|596.2|595.6|597.5|596.9|597.7|597.1|596|595.4|120
1659533400000|2022-08-03 13:30:00|597|596.4|596.8|596.2|597|596.4|594.1|593.5|1185
1659533700000|2022-08-03 13:35:00|596.9|596.3|594.5|593.9|597.2|596.6|594.3|593.7|492
1659534000000|2022-08-03 13:40:00|594.6|594|593.2|592.6|595.2|594.6|592.8|592.2|403
1659534300000|2022-08-03 13:45:00|593.1|592.5|594.1|593.5|594.3|593.7|592.5|591.9|700
1659534600000|2022-08-03 13:50:00|594.3|593.7|595.4|594.8|596.4|595.8|593.5|592.9|1212
1659534900000|2022-08-03 13:55:00|595.3|594.7|594.1|593.5|595.7|595.1|593.8|593.2|283
1659535200000|2022-08-03 14:00:00|594|593.4|593|592.4|594.2|593.6|591.7|591.1|595
1659535500000|2022-08-03 14:05:00|593.1|592.5|594.4|593.8|594.9|594.3|593.1|592.5|402
1659535800000|2022-08-03 14:10:00|594|593.4|594.2|593.6|595.8|595.2|593.9|593.3|1454
1659536100000|2022-08-03 14:15:00|594.1|593.5|594.3|593.7|594.9|594.3|592.9|592.3|469
1659536400000|2022-08-03 14:20:00|594.4|593.8|594.7|594.1|594.9|594.3|593.6|593|431
1659536700000|2022-08-03 14:25:00|594.6|594|594.2|593.6|595.3|594.7|594|593.4|2987
1659537000000|2022-08-03 14:30:00|594.1|593.5|594|593.4|595.7|595.1|593.5|592.9|518
1659537300000|2022-08-03 14:35:00|593.8|593.2|592.3|591.7|594.2|593.6|591.9|591.3|6488
1659537600000|2022-08-03 14:40:00|592.1|591.5|592.9|592.3|592.9|592.3|591.6|591|342
1659537900000|2022-08-03 14:45:00|592.8|592.2|589.8|589.2|593.1|592.5|589.4|588.8|1419
1659538200000|2022-08-03 14:50:00|589.5|588.9|590.2|589.6|590.4|589.8|588.5|587.9|979
1659538500000|2022-08-03 14:55:00|590.3|589.7|589.2|588.6|590.3|589.7|588.7|588.1|435
1659538800000|2022-08-03 15:00:00|589.3|588.7|588.2|587.6|589.5|588.9|587.2|586.6|640
1659539100000|2022-08-03 15:05:00|588.1|587.5|587.5|586.9|588.1|587.5|586.8|586.2|683
1659539400000|2022-08-03 15:10:00|587.3|586.7|589.3|588.7|589.3|588.7|587.3|586.7|501
1659539700000|2022-08-03 15:15:00|589.2|588.6|589.4|588.8|589.8|589.2|588|587.4|1108
1659540000000|2022-08-03 15:20:00|589.7|589.1|589.2|588.6|590.7|590.1|588.9|588.3|343
1659540300000|2022-08-03 15:25:00|589|588.4|591.3|590.7|591.3|590.7|588.8|588.2|330
1659540600000|2022-08-03 15:30:00|591.2|590.6|592|591.4|592.6|592|590.8|590.2|793
1659540900000|2022-08-03 15:35:00|591.8|591.2|591.3|590.7|592.8|592.2|591|590.4|443
1659541200000|2022-08-03 15:40:00|591.4|590.8|591.8|591.2|591.8|591.2|590.5|589.9|191
1659541500000|2022-08-03 15:45:00|591.9|591.3|591.5|590.9|592.8|592.2|590.8|590.2|329
1659541800000|2022-08-03 15:50:00|591.3|590.7|590.3|589.7|591.8|591.2|589.7|589.1|469
1659542100000|2022-08-03 15:55:00|590.5|589.9|590.2|589.6|590.7|590.1|589.2|588.6|338
1659542400000|2022-08-03 16:00:00|590|589.4|590|589.4|590.5|589.9|589.7|589.1|569
1659542700000|2022-08-03 16:05:00|589.8|589.2|588.9|588.3|589.9|589.3|588.3|587.7|1529
1659543000000|2022-08-03 16:10:00|588.7|588.1|588.2|587.6|588.7|588.1|587.5|586.9|947
1659543300000|2022-08-03 16:15:00|588.1|587.5|587.7|587.1|588.5|587.9|587.6|587|263
1659543600000|2022-08-03 16:20:00|587.8|587.2|589.1|588.5|589.3|588.7|587.5|586.9|302
1659543900000|2022-08-03 16:25:00|588.9|588.3|587.2|586.6|589.1|588.5|587.1|586.5|368
1659544200000|2022-08-03 16:30:00|587.3|586.7|587.1|586.5|587.6|587|586.2|585.6|411
1659544500000|2022-08-03 16:35:00|587|586.4|587.2|586.6|587.3|586.7|586.6|586|1526
1659544800000|2022-08-03 16:40:00|587|586.4|587.7|587.1|588.2|587.6|587|586.4|1427
1659545100000|2022-08-03 16:45:00|587.6|587|587.3|586.7|587.7|587.1|587.1|586.5|364
1659545400000|2022-08-03 16:50:00|587.4|586.8|587.8|587.2|588.4|587.8|587.2|586.6|322
1659545700000|2022-08-03 16:55:00|587.7|587.1|589.1|588.5|589.1|588.5|587.6|587|521
1659546000000|2022-08-03 17:00:00|589.2|588.6|589.7|589.1|589.9|589.3|588.9|588.3|313
1659546300000|2022-08-03 17:05:00|589.8|589.2|589.9|589.3|590.4|589.8|589.5|588.9|339
1659546600000|2022-08-03 17:10:00|590|589.4|590.3|589.7|590.3|589.7|589.3|588.7|357
1659546900000|2022-08-03 17:15:00|590.2|589.6|589.7|589.1|590.2|589.6|589.2|588.6|229
1659547200000|2022-08-03 17:20:00|589.8|589.2|589.8|589.2|590.1|589.5|589.2|588.6|393
1659547500000|2022-08-03 17:25:00|589.7|589.1|589.3|588.7|590.4|589.8|589.3|588.7|344
1659547800000|2022-08-03 17:30:00|589.4|588.8|589.6|589|589.9|589.3|589.2|588.6|461
1659548100000|2022-08-03 17:35:00|589.3|588.7|588.7|588.1|589.7|589.1|588.6|588|443
1659548400000|2022-08-03 17:40:00|588.6|588|589.3|588.7|589.5|588.9|588.5|587.9|235
1659548700000|2022-08-03 17:45:00|589.5|588.9|589.1|588.5|589.8|589.2|589.1|588.5|340
1659549000000|2022-08-03 17:50:00|589.2|588.6|592.6|592|592.8|592.2|589.2|588.6|418
1659549300000|2022-08-03 17:55:00|592.5|591.9|591.8|591.2|592.7|592.1|591.7|591.1|280
1659549600000|2022-08-03 18:00:00|591.7|591.1|592.8|592.2|592.9|592.3|591.6|591|565
1659549900000|2022-08-03 18:05:00|592.9|592.3|594.2|593.6|594.3|593.7|592.8|592.2|991
1659550200000|2022-08-03 18:10:00|594.1|593.5|594.5|593.9|596.1|595.5|594.1|593.5|4842
1659550500000|2022-08-03 18:15:00|594.6|594|594|593.4|594.9|594.3|594|593.4|1312
1659571200000|2022-08-04 00:00:00|594.7|594.1|591.8|591.2|595.3|594.7|590|589.4|388
1659571500000|2022-08-04 00:05:00|591.9|591.3|594.2|593.6|595|594.4|591.9|591.3|66
1659571800000|2022-08-04 00:10:00|594|593.4|592.5|591.9|594|593.4|592.5|591.9|44
1659572100000|2022-08-04 00:15:00|592.7|592.1|592.8|592.2|593.1|592.5|592.6|592|22
1659572400000|2022-08-04 00:20:00|592.9|592.3|593|592.4|593|592.4|592.6|592|15
1659572700000|2022-08-04 00:25:00|592.8|592.2|593.5|592.9|593.5|592.9|592.8|592.2|16
1659573000000|2022-08-04 00:30:00|593.3|592.7|592.9|592.3|593.5|592.9|592.9|592.3|979
1659573300000|2022-08-04 00:35:00|592.8|592.2|592.6|592|593.1|592.5|592.6|592|9
1659573600000|2022-08-04 00:40:00|592.4|591.8|592.4|591.8|592.6|592|592.1|591.5|9
1659573900000|2022-08-04 00:45:00|592.6|592|592.6|592|592.8|592.2|592.6|592|11
1659574200000|2022-08-04 00:50:00|592.8|592.2|592.8|592.2|592.8|592.2|592.6|592|2
1659574500000|2022-08-04 00:55:00|592.7|592.1|592.6|592|592.8|592.2|592.4|591.8|7
1659574800000|2022-08-04 01:00:00|592.5|591.9|591.9|591.3|592.5|591.9|591.4|590.8|37
1659575100000|2022-08-04 01:05:00|592.1|591.5|591.9|591.3|592.3|591.7|591.8|591.2|20
1659575400000|2022-08-04 01:10:00|592|591.4|591.4|590.8|592.1|591.5|591.4|590.8|14
1659575700000|2022-08-04 01:15:00|591.6|591|591.6|591|591.9|591.3|591.4|590.8|18
1659576000000|2022-08-04 01:20:00|591.7|591.1|591.6|591|591.9|591.3|591.6|591|116
1659576300000|2022-08-04 01:25:00|591.7|591.1|592.5|591.9|592.5|591.9|591.7|591.1|20
1659576600000|2022-08-04 01:30:00|592.4|591.8|592.9|592.3|593.1|592.5|592.3|591.7|20
1659576900000|2022-08-04 01:35:00|593|592.4|593.1|592.5|593.1|592.5|592.7|592.1|10
1659577200000|2022-08-04 01:40:00|593|592.4|591.9|591.3|593.1|592.5|591.8|591.2|34
1659577500000|2022-08-04 01:45:00|591.8|591.2|591.6|591|591.9|591.3|591.4|590.8|16
1659577800000|2022-08-04 01:50:00|591.4|590.8|591.6|591|591.6|591|591.4|590.8|17
1659578100000|2022-08-04 01:55:00|591.7|591.1|591.9|591.3|592|591.4|591.7|591.1|13
1659578400000|2022-08-04 02:00:00|592.1|591.5|592.1|591.5|592.4|591.8|591.9|591.3|0
1659578700000|2022-08-04 02:05:00|591.9|591.3|592.1|591.5|592.2|591.6|591.9|591.3|6
1659579000000|2022-08-04 02:10:00|592|591.4|591.6|591|592|591.4|591.4|590.8|18
1659579300000|2022-08-04 02:15:00|591.7|591.1|591.3|590.7|591.9|591.3|591.3|590.7|47
1659579600000|2022-08-04 02:20:00|591.2|590.6|591.2|590.6|591.3|590.7|591.2|590.6|18
1659579900000|2022-08-04 02:25:00|591.3|590.7|591.4|590.8|591.4|590.8|591.2|590.6|5
1659580200000|2022-08-04 02:30:00|591.6|591|590.9|590.3|591.6|591|590.9|590.3|13
1659580500000|2022-08-04 02:35:00|590.7|590.1|590.6|590|590.7|590.1|590.6|590|13
1659580800000|2022-08-04 02:40:00|590.8|590.2|591.5|590.9|591.5|590.9|590.6|590|11
1659581100000|2022-08-04 02:45:00|591.4|590.8|591.5|590.9|591.7|591.1|591.4|590.8|2
1659581400000|2022-08-04 02:50:00|591.4|590.8|591.4|590.8|591.8|591.2|591.4|590.8|13
1659581700000|2022-08-04 02:55:00|591.5|590.9|592.4|591.8|592.5|591.9|591.5|590.9|18
1659582000000|2022-08-04 03:00:00|592.3|591.7|592.1|591.5|592.4|591.8|592|591.4|4
1659582300000|2022-08-04 03:05:00|592|591.4|591.9|591.3|592.1|591.5|591.7|591.1|10
1659582600000|2022-08-04 03:10:00|592|591.4|591.9|591.3|592.2|591.6|591.9|591.3|4
1659582900000|2022-08-04 03:15:00|591.7|591.1|591.7|591.1|591.9|591.3|591.6|591|4
1659583200000|2022-08-04 03:20:00|591.6|591|591.4|590.8|591.6|591|591.4|590.8|3
1659583500000|2022-08-04 03:25:00|591.6|591|591.4|590.8|591.6|591|591.4|590.8|34
1659583800000|2022-08-04 03:30:00|591.2|590.6|590.9|590.3|591.4|590.8|590.7|590.1|18
1659584100000|2022-08-04 03:35:00|590.8|590.2|590.9|590.3|590.9|590.3|590.8|590.2|4
1659584400000|2022-08-04 03:40:00|590.7|590.1|590.7|590.1|590.7|590.1|590.7|590.1|12
1659584700000|2022-08-04 03:45:00|590.6|590|590.9|590.3|591|590.4|590.6|590|9
1659585000000|2022-08-04 03:50:00|591|590.4|590.9|590.3|591.2|590.6|590.9|590.3|12
1659585300000|2022-08-04 03:55:00|591|590.4|591|590.4|591.1|590.5|590.9|590.3|4
1659585600000|2022-08-04 04:00:00|591.2|590.6|591.2|590.6|591.2|590.6|591|590.4|7
1659585900000|2022-08-04 04:05:00|||||||||6
1659586200000|2022-08-04 04:10:00|||||||||1
1659586500000|2022-08-04 04:15:00|591|590.4|591.2|590.6|591.2|590.6|591|590.4|4
1659586800000|2022-08-04 04:20:00|591.1|590.5|591.2|590.6|591.2|590.6|591|590.4|9
1659587100000|2022-08-04 04:25:00|591.1|590.5|590.9|590.3|591.2|590.6|590.7|590.1|4
1659587400000|2022-08-04 04:30:00|591|590.4|591.3|590.7|591.5|590.9|591|590.4|8
1659587700000|2022-08-04 04:35:00|591.2|590.6|591.2|590.6|591.4|590.8|591.2|590.6|3
1659588000000|2022-08-04 04:40:00|591.3|590.7|591.6|591|591.6|591|591.2|590.6|4
1659588300000|2022-08-04 04:45:00|591.5|590.9|591.4|590.8|591.5|590.9|591.2|590.6|19
1659588600000|2022-08-04 04:50:00|591.5|590.9|591.4|590.8|591.5|590.9|591.4|590.8|0
1659588900000|2022-08-04 04:55:00|591.6|591|591.4|590.8|591.7|591.1|591.4|590.8|2
1659589200000|2022-08-04 05:00:00|591.5|590.9|591.4|590.8|591.5|590.9|591.2|590.6|2
1659589500000|2022-08-04 05:05:00|591.3|590.7|591.4|590.8|591.4|590.8|591.3|590.7|1
1659589800000|2022-08-04 05:10:00|591.3|590.7|591.5|590.9|591.5|590.9|591.2|590.6|10
1659590100000|2022-08-04 05:15:00|591.6|591|591.5|590.9|591.7|591.1|591.5|590.9|1
1659590400000|2022-08-04 05:20:00|591.3|590.7|591.5|590.9|591.5|590.9|591.3|590.7|13
1659590700000|2022-08-04 05:25:00|591.4|590.8|591.8|591.2|591.9|591.3|591.4|590.8|11
1659591000000|2022-08-04 05:30:00|591.9|591.3|591.7|591.1|591.9|591.3|591.4|590.8|6
1659591300000|2022-08-04 05:35:00|591.6|591|591.2|590.6|591.6|591|591.1|590.5|6
1659591600000|2022-08-04 05:40:00|591.1|590.5|590.6|590|591.4|590.8|590.6|590|5
1659591900000|2022-08-04 05:45:00|590.7|590.1|590.4|589.8|590.7|590.1|590.4|589.8|23
1659592200000|2022-08-04 05:50:00|590.5|589.9|590.6|590|590.9|590.3|590.5|589.9|12
1659592500000|2022-08-04 05:55:00|590.8|590.2|590.6|590|590.9|590.3|590.6|590|7
1659592800000|2022-08-04 06:00:00|590.7|590.1|590.6|590|590.9|590.3|590.4|589.8|16
1659593100000|2022-08-04 06:05:00|590.5|589.9|590.4|589.8|590.9|590.3|590.4|589.8|23
1659593400000|2022-08-04 06:10:00|590|589.4|589.7|589.1|590|589.4|589.5|588.9|23
1659593700000|2022-08-04 06:15:00|589.8|589.2|589.5|588.9|589.9|589.3|589.2|588.6|77
1659594000000|2022-08-04 06:20:00|589.6|589|590.3|589.7|590.3|589.7|589.6|589|8
1659594300000|2022-08-04 06:25:00|590.4|589.8|589.9|589.3|590.4|589.8|589.7|589.1|3
1659594600000|2022-08-04 06:30:00|589.8|589.2|589.9|589.3|590.2|589.6|589.7|589.1|5
1659594900000|2022-08-04 06:35:00|589.8|589.2|589.9|589.3|589.9|589.3|589.4|588.8|12
1659595200000|2022-08-04 06:40:00|590.1|589.5|590.7|590.1|590.9|590.3|590.1|589.5|10
1659595500000|2022-08-04 06:45:00|590.9|590.3|590.7|590.1|591.1|590.5|590.6|590|1
1659595800000|2022-08-04 06:50:00|590.9|590.3|591|590.4|591.2|590.6|590.7|590.1|10
1659596100000|2022-08-04 06:55:00|591.1|590.5|591.3|590.7|591.8|591.2|590.7|590.1|23
1659596400000|2022-08-04 07:00:00|591.2|590.6|592|591|592|591.3|590.7|590.1|12
1659596700000|2022-08-04 07:05:00|591.7|591.1|591.9|591.3|592.2|591.6|591.7|591.1|27
1659597000000|2022-08-04 07:10:00|592|591.4|591.7|591.1|592|591.4|591.7|591.1|13
1659597300000|2022-08-04 07:15:00|591.4|590.8|591.5|590.9|591.5|590.9|590.9|590.3|41
1659597600000|2022-08-04 07:20:00|591.4|590.8|590.8|590.2|591.5|590.9|590.7|590.1|9
1659597900000|2022-08-04 07:25:00|590.7|590.1|591.2|590.6|591.4|590.8|590.5|589.9|44
1659598200000|2022-08-04 07:30:00|591.4|590.8|593|592.4|593.2|592.6|591.4|590.8|39
1659598500000|2022-08-04 07:35:00|592.8|592.2|592.7|592.1|593.2|592.6|592.7|592.1|17
1659598800000|2022-08-04 07:40:00|592.5|591.9|593.9|593.3|594|593.4|592.5|591.9|81
1659599100000|2022-08-04 07:45:00|593.8|593.2|593.9|593.3|594.2|593.6|593.7|593.1|47
1659599400000|2022-08-04 07:50:00|594|593.4|593.7|593.1|594|593.4|593.4|592.8|3
1659599700000|2022-08-04 07:55:00|593.9|593.3|593.8|593.2|594.2|593.6|593.5|592.9|3
1659600000000|2022-08-04 08:00:00|593.7|593.1|593.2|592.6|594.2|593.6|593.2|592.6|45
1659600300000|2022-08-04 08:05:00|593.1|592.5|593.4|592.8|593.7|593.1|592.9|592.3|40
1659600600000|2022-08-04 08:10:00|593.3|592.7|593.2|592.6|593.3|592.7|592.9|592.3|4
1659600900000|2022-08-04 08:15:00|593.1|592.5|593.9|593.3|593.9|593.3|593.1|592.5|6
1659601200000|2022-08-04 08:20:00|593.8|593.2|593.2|592.6|593.9|593.3|593.2|592.6|1
1659601500000|2022-08-04 08:25:00|593.3|592.7|593.1|592.5|593.4|592.8|592.7|592.1|5
1659601800000|2022-08-04 08:30:00|593.2|592.6|593.4|592.8|593.7|593.1|593.2|592.6|1
1659602100000|2022-08-04 08:35:00|593.3|592.7|593.2|592.6|593.5|592.9|593.2|592.6|1
1659602400000|2022-08-04 08:40:00|593.3|592.7|593.2|592.6|593.3|592.7|592.8|592.2|7
1659602700000|2022-08-04 08:45:00|593.1|592.5|592.9|592.3|593.1|592.5|592.5|591.9|50
1659603000000|2022-08-04 08:50:00|592.8|592.2|592|591.4|592.8|592.2|591.5|590.9|33
1659603300000|2022-08-04 08:55:00|592.1|591.5|591.4|590.8|592.2|591.6|591.4|590.8|23
1659603600000|2022-08-04 09:00:00|591.5|590.9|591.5|590.9|591.7|591.1|591.2|590.6|6
1659603900000|2022-08-04 09:05:00|591.4|590.8|591|590.4|591.5|590.9|590.9|590.3|12
1659604200000|2022-08-04 09:10:00|590.9|590.3|591.4|590.8|591.7|591.1|590.9|590.3|48
1659604500000|2022-08-04 09:15:00|591.3|590.7|591.2|590.6|591.4|590.8|591|590.4|3
1659604800000|2022-08-04 09:20:00|591.4|590.8|590.9|590.3|591.4|590.8|590.7|590.1|14
1659605100000|2022-08-04 09:25:00|591|590.4|590.7|590.1|591|590.4|590.4|589.8|8
1659605400000|2022-08-04 09:30:00|590.8|590.2|589.4|588.8|590.8|590.2|589.2|588.6|76
1659605700000|2022-08-04 09:35:00|589.6|589|589.4|588.8|589.9|589.3|589.3|588.7|70
1659606000000|2022-08-04 09:40:00|589.5|588.9|589.6|589|589.8|589.2|589.1|588.5|23
1659606300000|2022-08-04 09:45:00|589.7|589.1|589.8|589.2|589.9|589.3|589.4|588.8|27
1659606600000|2022-08-04 09:50:00|589.9|589.3|590.8|590.2|590.9|590.3|589.9|589.3|21
1659606900000|2022-08-04 09:55:00|590.7|590.1|590.5|589.9|590.8|590.2|590|589.4|19
1659607200000|2022-08-04 10:00:00|590.6|590|591.4|590.8|591.4|590.8|590.4|589.8|29
1659607500000|2022-08-04 10:05:00|591.3|590.7|591.4|590.8|591.4|590.8|591.1|590.5|11
1659607800000|2022-08-04 10:10:00|591.3|590.7|591.5|590.9|591.6|591|591.2|590.6|2
1659608100000|2022-08-04 10:15:00|591.6|591|591.4|590.8|591.7|591.1|590.9|590.3|19
1659608400000|2022-08-04 10:20:00|591.3|590.7|590.9|590.3|591.3|590.7|590.9|590.3|2
1659608700000|2022-08-04 10:25:00|591|590.4|591|590.4|591.1|590.5|590.9|590.3|1
1659609000000|2022-08-04 10:30:00|591.1|590.5|592.2|591.6|592.2|591.6|591|590.4|19
1659609300000|2022-08-04 10:35:00|592|591.4|592.7|592.1|592.7|592.1|591.9|591.3|6
1659609600000|2022-08-04 10:40:00|592.8|592.2|591.9|591.3|592.9|592.3|591.9|591.3|3
1659609900000|2022-08-04 10:45:00|592|591.4|592.7|592.1|593.1|592.5|592|591.4|24
1659610200000|2022-08-04 10:50:00|592.9|592.3|593|592.4|593.1|592.5|592.9|592.3|11
1659610500000|2022-08-04 10:55:00|593.1|592.5|593|592.4|593.6|593|592.8|592.2|7
1659610800000|2022-08-04 11:00:00|592.9|592.3|591.8|591.2|593|592.3|591.5|590.9|6
1659611100000|2022-08-04 11:05:00|591.9|591.3|591.4|590.8|592.3|591.6|591.4|590.8|38
1659611400000|2022-08-04 11:10:00|591.3|590.7|590.8|590.2|591.6|591|590.8|590.2|5
1659611700000|2022-08-04 11:15:00|590.9|590.3|591.2|590.6|591.4|590.8|590.7|590|19
1659612000000|2022-08-04 11:20:00|591.4|590.8|591.7|591.1|592|591.4|591|590.4|107
1659612300000|2022-08-04 11:25:00|591.8|591.2|592.1|591.5|592.2|591.6|591.7|591.1|7
1659612600000|2022-08-04 11:30:00|592.2|591.6|592.9|592.3|592.9|592.3|591.9|591.3|29
1659612900000|2022-08-04 11:35:00|592.8|592.2|592.6|592|592.9|592.3|592.2|591.6|10
1659613200000|2022-08-04 11:40:00|592.7|592.1|592.3|591.7|592.7|592.1|592.2|591.6|0
1659613500000|2022-08-04 11:45:00|592.2|591.6|592.8|592.2|593.1|592.5|592.2|591.6|8
1659613800000|2022-08-04 11:50:00|592.6|592|592.7|592.1|592.7|592.1|592|591.4|36
1659614100000|2022-08-04 11:55:00|592.6|592|592.7|592.1|592.9|592.3|592.4|591.8|14
1659614400000|2022-08-04 12:00:00|592.6|592|593.5|592.9|593.6|593|592.5|591.9|28
1659614700000|2022-08-04 12:05:00|593.6|593|593.7|593.1|594.1|593.5|593.4|592.8|416
1659615000000|2022-08-04 12:10:00|593.8|593.2|595.4|594.8|595.6|595|593.7|593.1|117
1659615300000|2022-08-04 12:15:00|595.5|594.9|596|595.4|596.4|595.8|595|594.4|100
1659615600000|2022-08-04 12:20:00|596.1|595.5|596.6|596|597|596.4|596.1|595.5|46
1659615900000|2022-08-04 12:25:00|596.7|596.1|597|596.4|597.9|597.3|596.4|595.8|91
1659616200000|2022-08-04 12:30:00|596.9|596.3|596.4|595.8|597|596.3|595|594.4|55
1659616500000|2022-08-04 12:35:00|596.5|595.9|596.3|595.7|596.7|596.1|596.1|595.5|555
1659616800000|2022-08-04 12:40:00|596.4|595.8|596.9|596.3|597.6|597|596.4|595.8|49
1659619800000|2022-08-04 13:30:00|596.3|595.7|596.8|596.2|596.8|596.2|593.4|592.8|1455
1659620100000|2022-08-04 13:35:00|597.1|596.5|599.9|599.3|601.6|601|595.8|595.2|805
1659620400000|2022-08-04 13:40:00|599.8|599.2|598.9|598.3|601|600.4|598.6|598|956
1659620700000|2022-08-04 13:45:00|598.8|598.2|600.6|600|601|600.4|598.3|597.7|1687
1659621000000|2022-08-04 13:50:00|600.5|599.9|601.2|600.6|602|601.4|600.3|599.7|484
1659621300000|2022-08-04 13:55:00|601.1|600.5|600|599.4|601.6|601|599.9|599.3|507
1659621600000|2022-08-04 14:00:00|600.1|599.5|600.4|599.8|600.7|600.1|598.7|598.1|1434
1659621900000|2022-08-04 14:05:00|600.7|600.1|599.5|598.9|601|600.4|599.4|598.8|1512
1659622200000|2022-08-04 14:10:00|599.4|598.8|599|598.4|600|599.4|599|598.4|992
1659622500000|2022-08-04 14:15:00|598.9|598.3|598.8|598.2|600.1|599.5|598.5|597.9|1096
1659622800000|2022-08-04 14:20:00|598.6|598|599.5|598.9|599.9|599.3|598.4|597.8|873
1659623100000|2022-08-04 14:25:00|599.6|599|600|599.4|600.8|600.2|599.2|598.6|784
1659623400000|2022-08-04 14:30:00|600.1|599.5|599.9|599.3|600.4|599.8|598.9|598.3|750
1659623700000|2022-08-04 14:35:00|599.8|599.2|600|599.4|601.2|600.6|599.6|599|382
1659624000000|2022-08-04 14:40:00|600.1|599.5|600.7|600.1|601.5|600.9|600|599.4|420
1659624300000|2022-08-04 14:45:00|600.8|600.2|602|601.4|603.1|602.5|600.7|600.1|790
1659624600000|2022-08-04 14:50:00|602.2|601.6|602|601.4|602.9|602.3|601.6|601|1113
1659624900000|2022-08-04 14:55:00|601.9|601.3|602.9|602.3|603.6|603|601.9|601.3|508
1659625200000|2022-08-04 15:00:00|602.8|602.2|602|601.4|602.9|602.3|602|601.4|186
1659625500000|2022-08-04 15:05:00|602.3|601.7|604.4|603.8|604.6|604|602|601.4|603
1659625800000|2022-08-04 15:10:00|604.3|603.7|603.6|603|604.6|604|603.6|603|388
1659626100000|2022-08-04 15:15:00|603.5|602.9|603.3|602.7|603.9|603.3|603|602.4|269
1659626400000|2022-08-04 15:20:00|603.5|602.9|604.5|603.9|605.5|604.9|603.3|602.7|913
1659626700000|2022-08-04 15:25:00|604.4|603.8|604.2|603.6|604.9|604.3|603.4|602.8|618
1659627000000|2022-08-04 15:30:00|604|603.4|604.6|604|605.2|604.6|603.9|603.3|478
1659627300000|2022-08-04 15:35:00|604.7|604.1|605.4|604.8|605.8|605.2|604.6|604|479
1659627600000|2022-08-04 15:40:00|605.5|604.9|603.8|603.2|605.5|604.9|603.8|603.2|240
1659627900000|2022-08-04 15:45:00|604|603.4|602.7|602.1|604.4|603.8|602.7|602.1|538
1659628200000|2022-08-04 15:50:00|602.6|602|604.1|603.5|604.2|603.6|602.3|601.7|424
1659628500000|2022-08-04 15:55:00|603.9|603.3|604.1|603.5|604.6|604|603.9|603.3|343
1659628800000|2022-08-04 16:00:00|604.3|603.7|603.3|602.7|604.3|603.7|603.3|602.7|321
1659629100000|2022-08-04 16:05:00|603.2|602.6|602.8|602.2|603.3|602.7|602.6|602|328
1659629400000|2022-08-04 16:10:00|602.9|602.3|602.6|602|603.2|602.6|602.6|602|246
1659629700000|2022-08-04 16:15:00|602.4|601.8|603.3|602.7|603.7|603.1|602.4|601.8|379
1659630000000|2022-08-04 16:20:00|603.4|602.8|602.8|602.2|603.6|603|602.4|601.8|264
1659630300000|2022-08-04 16:25:00|602.9|602.3|602.6|602|603.4|602.8|602.6|602|282
1659630600000|2022-08-04 16:30:00|602.3|601.7|604.3|603.7|604.6|604|602.3|601.7|359
1659630900000|2022-08-04 16:35:00|604.2|603.6|604.3|603.7|604.4|603.8|604.1|603.5|463
1659631200000|2022-08-04 16:40:00|604.2|603.6|604.3|603.7|604.6|604|604.1|603.5|209
1659631500000|2022-08-04 16:45:00|604.4|603.8|603.3|602.7|604.4|603.8|603.3|602.7|160
1659631800000|2022-08-04 16:50:00|603.4|602.8|603.8|603.2|604|603.4|603.4|602.8|158
1659632100000|2022-08-04 16:55:00|603.6|603|604|603.4|604.3|603.7|603.3|602.7|417
1659632400000|2022-08-04 17:00:00|604.1|603.5|604.7|604.1|604.7|604.1|604.1|603.5|277
1659632700000|2022-08-04 17:05:00|604.9|604.3|607.8|607.2|608.3|607.7|604.9|604.3|1026
1659633000000|2022-08-04 17:10:00|607.9|607.3|607.7|607.1|608|607.4|607.4|606.8|250
1659633300000|2022-08-04 17:15:00|607.6|607|606.5|605.9|607.9|607.3|606.5|605.9|271
1659633600000|2022-08-04 17:20:00|606.4|605.8|607.2|606.6|607.2|606.6|606.4|605.8|480
1659633900000|2022-08-04 17:25:00|607.1|606.5|606.6|606|607.3|606.7|606.6|606|138
1659634200000|2022-08-04 17:30:00|606.7|606.1|606.8|606.2|607.3|606.7|606.3|605.7|262
1659634500000|2022-08-04 17:35:00|606.9|606.3|608.5|607.9|609.7|609.1|606.8|606.2|820
1659634800000|2022-08-04 17:40:00|608.7|608.1|607.7|607.1|608.9|608.3|607.7|607.1|203
1659635100000|2022-08-04 17:45:00|607.8|607.2|608.1|607.5|608.4|607.8|607.4|606.8|1693
1659635400000|2022-08-04 17:50:00|607.9|607.3|607.6|607|608.6|608|607.3|606.7|207
1659635700000|2022-08-04 17:55:00|607.7|607.1|607.9|607.3|608.6|608|607.7|607.1|358
1659636000000|2022-08-04 18:00:00|608.2|607.6|607.7|607.1|608.4|607.8|607.2|606.6|803
1659636300000|2022-08-04 18:05:00|607.8|607.2|608.3|607.7|608.4|607.8|607.4|606.8|374
1659636600000|2022-08-04 18:10:00|608.1|607.5|604.6|604|608.2|607.6|604.4|603.8|4474
1659636900000|2022-08-04 18:15:00|604.8|604.2|605|604.4|606.1|605.5|604.8|604.2|1488
1659657600000|2022-08-05 00:00:00|604.7|604.1|607.7|607.1|608.1|607.5|604.4|603.8|455
1659657900000|2022-08-05 00:05:00|607.6|607|605.4|604.8|607.9|607.3|605.1|604.5|73
1659658200000|2022-08-05 00:10:00|605.5|604.9|606.7|606.1|606.9|606.3|605.3|604.7|30
1659658500000|2022-08-05 00:15:00|606.9|606.3|608.2|607.6|608.4|607.8|606.9|606.3|52
1659658800000|2022-08-05 00:20:00|608.4|607.8|609.2|608.6|610.4|609.8|608|607.4|114
1659659100000|2022-08-05 00:25:00|609|608.4|608.4|607.8|609.4|608.8|608.2|607.6|22
1659659400000|2022-08-05 00:30:00|||||||||2
1659659700000|2022-08-05 00:35:00|608.5|607.9|608.9|608.3|609|608.4|608.4|607.8|10
1659660000000|2022-08-05 00:40:00|608.7|608.1|608.7|608.1|609.1|608.5|608.6|608|16
1659660300000|2022-08-05 00:45:00|608.9|608.3|608.5|607.9|608.9|608.3|608.4|607.8|6
1659660600000|2022-08-05 00:50:00|608.6|608|609.1|608.5|609.2|608.6|608.4|607.8|33
1659660900000|2022-08-05 00:55:00|608.9|608.3|608|607.4|609|608.4|608|607.4|17
1659661200000|2022-08-05 01:00:00|607.8|607.2|606.7|606.1|607.8|607.2|606.6|606|33
1659661500000|2022-08-05 01:05:00|606.5|605.9|606.7|606.1|607|606.4|606.4|605.8|2
1659661800000|2022-08-05 01:10:00|606.6|606|606.6|606|606.8|606.2|606.4|605.8|14
1659662100000|2022-08-05 01:15:00|606.7|606.1|608.1|607.5|608.1|607.5|606.7|606.1|17
1659662400000|2022-08-05 01:20:00|608.2|607.6|608.4|607.8|608.7|608.1|607.8|607.2|24
1659662700000|2022-08-05 01:25:00|608.5|607.9|608.7|608.1|608.7|608.1|608.3|607.7|6
1659663000000|2022-08-05 01:30:00|608.6|608|608.5|607.9|609.5|608.9|608.5|607.9|17
1659663300000|2022-08-05 01:35:00|608.7|608.1|608.6|608|608.7|608.1|608.5|607.9|11
1659663600000|2022-08-05 01:40:00|608.5|607.9|608.7|608.1|608.9|608.3|608.5|607.9|7
1659663900000|2022-08-05 01:45:00|608.8|608.2|608.9|608.3|609|608.4|608.7|608.1|18
1659664200000|2022-08-05 01:50:00|609.1|608.5|609.3|608.7|609.5|608.9|609|608.4|16
1659664500000|2022-08-05 01:55:00|609.2|608.6|610|609.4|610.2|609.6|609.2|608.6|25
1659664800000|2022-08-05 02:00:00|610.1|609.5|609.5|608.9|610.1|609.5|609.5|608.9|6
1659665100000|2022-08-05 02:05:00|609.4|608.8|609.2|608.6|609.5|608.9|609.2|608.6|5
1659665400000|2022-08-05 02:10:00|608.9|608.3|609.1|608.5|609.1|608.5|608.9|608.3|11
1659665700000|2022-08-05 02:15:00|609|608.4|609|608.4|609|608.4|609|608.4|5
1659666000000|2022-08-05 02:20:00|609.2|608.6|609.8|609.2|609.8|609.2|609.2|608.6|15
1659666300000|2022-08-05 02:25:00|609.7|609.1|610|609.4|610|609.4|609.7|609.1|2
1659666600000|2022-08-05 02:30:00|610.2|609.6|610.7|610.1|610.7|610.1|610|609.4|34
1659666900000|2022-08-05 02:35:00|610.8|610.2|611.4|610.8|611.4|610.8|610.7|610.1|39
1659667200000|2022-08-05 02:40:00|611.3|610.7|611|610.4|611.4|610.8|611|610.4|32
1659667500000|2022-08-05 02:45:00|610.9|610.3|610.7|610.1|611|610.4|610.5|609.9|19
1659667800000|2022-08-05 02:50:00|610.8|610.2|610.7|610.1|610.8|610.2|610.5|609.9|10
1659668100000|2022-08-05 02:55:00|610.6|610|610|609.4|610.6|610|610|609.4|5
1659668400000|2022-08-05 03:00:00|610.1|609.5|610.5|609.9|610.7|610.1|610|609.4|8
1659668700000|2022-08-05 03:05:00|610.4|609.8|610.4|609.8|610.7|610.1|610.4|609.8|5
1659669000000|2022-08-05 03:10:00|610.5|609.9|610.7|610.1|610.9|610.3|610.5|609.9|15
1659669300000|2022-08-05 03:15:00|610.9|610.3|611|610.4|611.1|610.5|610.9|610.3|7
1659669600000|2022-08-05 03:20:00|610.9|610.3|610.7|610.1|610.9|610.3|610.7|610.1|13
1659669900000|2022-08-05 03:25:00|610.9|610.3|610.7|610.1|611|610.4|610.7|610.1|6
1659670200000|2022-08-05 03:30:00|610.8|610.2|610.7|610.1|610.9|610.3|610.7|610.1|5
1659670500000|2022-08-05 03:35:00|610.8|610.2|610.5|609.9|610.8|610.2|610.5|609.9|8
1659670800000|2022-08-05 03:40:00|610.7|610.1|610.6|610|610.7|610.1|610.6|610|9
1659671100000|2022-08-05 03:45:00|610.5|609.9|610.7|610.1|610.7|610.1|610.5|609.9|5
1659671400000|2022-08-05 03:50:00|||||||||9
1659671700000|2022-08-05 03:55:00|610.9|610.3|610.9|610.3|610.9|610.3|610.9|610.3|10
1659672000000|2022-08-05 04:00:00|611|610.4|611.4|610.8|611.4|610.8|611|610.4|6
1659672300000|2022-08-05 04:05:00|611.3|610.7|611.2|610.6|611.4|610.8|611.2|610.6|4
1659672600000|2022-08-05 04:10:00|||||||||8
1659672900000|2022-08-05 04:15:00|611|610.4|611.2|610.6|611.2|610.6|610.9|610.3|12
1659673200000|2022-08-05 04:20:00|611.1|610.5|611.1|610.5|611.1|610.5|611.1|610.5|9
1659673500000|2022-08-05 04:25:00|611|610.4|611|610.4|611|610.4|611|610.4|4
1659673800000|2022-08-05 04:30:00|611.1|610.5|611.1|610.5|611.2|610.6|611.1|610.5|8
1659674100000|2022-08-05 04:35:00|611.2|610.6|611|610.4|611.2|610.6|610.9|610.3|5
1659674400000|2022-08-05 04:40:00|611.1|610.5|611.1|610.5|611.1|610.5|611|610.4|0
1659674700000|2022-08-05 04:45:00|611.2|610.6|611|610.4|611.2|610.6|611|610.4|0
1659675000000|2022-08-05 04:50:00|610.9|610.3|610.9|610.3|610.9|610.3|610.9|610.3|5
1659675300000|2022-08-05 04:55:00|611.1|610.5|611|610.4|611.1|610.5|611|610.4|9
1659675600000|2022-08-05 05:00:00|610.9|610.3|610.7|610.1|611|610.4|610.6|610|0
1659675900000|2022-08-05 05:05:00|610.6|610|610.4|609.8|610.7|610.1|610.4|609.8|1
1659676200000|2022-08-05 05:10:00|610.5|609.9|610.5|609.9|610.7|610.1|610.5|609.9|2
1659676500000|2022-08-05 05:15:00|611.2|610.6|610.9|610.3|611.2|610.6|610.9|610.3|11
1659676800000|2022-08-05 05:20:00|611|610.4|610.5|609.9|611|610.4|610.5|609.9|8
1659677100000|2022-08-05 05:25:00|610.4|609.8|609.7|609.1|610.4|609.8|609.7|609.1|17
1659677400000|2022-08-05 05:30:00|609.8|609.2|609.4|608.8|609.9|609.3|609.2|608.6|23
1659677700000|2022-08-05 05:35:00|609.3|608.7|609.6|609|609.7|609.1|609.3|608.7|24
1659678000000|2022-08-05 05:40:00|609.8|609.2|609.9|609.3|610|609.4|609.8|609.2|13
1659678300000|2022-08-05 05:45:00|610|609.4|610.2|609.6|610.2|609.6|610|609.4|13
1659678600000|2022-08-05 05:50:00|610|609.4|609.9|609.3|610.1|609.5|609.7|609.1|14
1659678900000|2022-08-05 05:55:00|610.1|609.5|609.7|609.1|610.1|609.5|609.7|609.1|10
1659679200000|2022-08-05 06:00:00|609.5|608.9|608.5|607.9|609.5|608.9|608|607.4|42
1659679500000|2022-08-05 06:05:00|608.4|607.8|608.7|608.1|608.7|608.1|608.4|607.8|6
1659679800000|2022-08-05 06:10:00|608.4|607.8|608.9|608.3|608.9|608.3|608.4|607.8|5
1659680100000|2022-08-05 06:15:00|608.8|608.2|608.9|608.3|609|608.4|608.7|608.1|1
1659680400000|2022-08-05 06:20:00|608.8|608.2|608.9|608.3|608.9|608.3|608.4|607.8|3
1659680700000|2022-08-05 06:25:00|609.1|608.5|609.2|608.6|609.4|608.8|608.9|608.3|18
1659681000000|2022-08-05 06:30:00|609.1|608.5|610|609.4|610.4|609.8|608.9|608.3|16
1659681300000|2022-08-05 06:35:00|609.9|609.3|610.4|609.8|610.4|609.8|609.9|609.3|0
1659681600000|2022-08-05 06:40:00|609.9|609.3|610.2|609.6|610.2|609.6|609.7|609.1|12
1659681900000|2022-08-05 06:45:00|610|609.4|609.5|608.9|610|609.4|609.4|608.8|9
1659682200000|2022-08-05 06:50:00|609.4|608.8|610.2|609.6|610.2|609.6|609.4|608.8|14
1659682500000|2022-08-05 06:55:00|610.4|609.8|609.7|609.1|610.5|609.9|609.4|608.8|36
1659682800000|2022-08-05 07:00:00|609.5|608.9|608.3|607.7|609.5|608.9|608.2|607.6|11
1659683100000|2022-08-05 07:05:00|608.4|607.8|608.2|607.6|608.7|608.1|608.2|607.6|16
1659683400000|2022-08-05 07:10:00|608.1|607.5|608.2|607.6|608.4|607.8|608|607.4|5
1659683700000|2022-08-05 07:15:00|608.4|607.8|608|607|608.6|608|607.7|607|7
1659684000000|2022-08-05 07:20:00|607.8|607.2|608|607.4|608.2|607.5|607.7|607|4
1659684300000|2022-08-05 07:25:00|608.2|607.2|606.9|606.3|608.4|607.8|606.7|606.1|30
1659684600000|2022-08-05 07:30:00|606.7|606.1|607.5|606.9|608.2|607.6|606.7|606.1|19
1659684900000|2022-08-05 07:35:00|607.7|607.1|607.7|607.1|608|607.2|607.3|606.7|17
1659685200000|2022-08-05 07:40:00|607.5|606.9|607.4|606.8|608|607.4|607.2|606.6|28
1659685500000|2022-08-05 07:45:00|607.5|606.9|607.3|606.7|607.5|606.9|607.2|606.6|2
1659685800000|2022-08-05 07:50:00|607.4|606.8|608|607.4|608|607.4|607.2|606.6|3
1659686100000|2022-08-05 07:55:00|608.2|607.6|608|607.4|608.2|607.6|608|607.4|34
1659686400000|2022-08-05 08:00:00|608.1|607.5|606.7|606.1|608.2|607.6|606|605.4|40
1659686700000|2022-08-05 08:05:00|606.5|605.9|605.6|605|606.6|606|605.2|604.6|31
1659687000000|2022-08-05 08:10:00|605.7|605.1|605.5|604.9|605.7|605.1|605.2|604.6|19
1659687300000|2022-08-05 08:15:00|605.6|605|605.3|604.7|605.7|605.1|605.2|604.6|9
1659687600000|2022-08-05 08:20:00|605.4|604.8|604|603.4|605.5|604.9|604|603.4|33
1659687900000|2022-08-05 08:25:00|603.7|603.1|604.8|604.2|605|604.4|603.7|603.1|42
1659688200000|2022-08-05 08:30:00|604.7|604.1|604.1|603.5|605.4|604.8|604|603.4|30
1659688500000|2022-08-05 08:35:00|604|603.4|604|603.4|604.4|603.8|603.7|603.1|28
1659688800000|2022-08-05 08:40:00|603.9|603.3|604.2|603.6|604.3|603.7|603.7|603.1|17
1659689100000|2022-08-05 08:45:00|604.1|603.5|604.1|603.5|604.2|603.6|603.2|602.6|14
1659689400000|2022-08-05 08:50:00|604.2|603.6|603.7|603.1|604.2|603.6|603.2|602.6|4
1659689700000|2022-08-05 08:55:00|603.6|603|603.1|602.5|603.6|603|602.9|602.3|136
1659690000000|2022-08-05 09:00:00|602.9|602.3|602.2|601.6|602.9|602.3|602|601.4|65
1659690300000|2022-08-05 09:05:00|602.1|601.5|601.3|600.7|602.5|601.9|601.2|600.6|25
1659690600000|2022-08-05 09:10:00|601.5|600.5|602.2|601.6|602.2|601.6|601.1|600.5|20
1659690900000|2022-08-05 09:15:00|602.4|601.8|601.6|601|602.4|601.8|601.2|600.6|11
1659691200000|2022-08-05 09:20:00|601.7|601.1|602.3|601.7|602.4|601.8|601.7|601.1|8
1659691500000|2022-08-05 09:25:00|602.2|601.6|602.4|601.8|602.4|601.8|601.7|601.1|16
1659691800000|2022-08-05 09:30:00|602.3|601.7|601.6|601|602.3|601.7|601.4|600.8|17
1659692100000|2022-08-05 09:35:00|601.7|601.1|601.7|601.1|601.9|601.3|601.4|600.8|5
1659692400000|2022-08-05 09:40:00|601.8|601.2|602.4|601.8|602.6|602|601.8|601.2|42
1659692700000|2022-08-05 09:45:00|602.2|601.6|601.4|600.8|602.4|601.8|601.3|600.7|10
1659693000000|2022-08-05 09:50:00|601.2|600.6|599.7|599.1|601.5|600.9|599.5|598.9|232
1659693300000|2022-08-05 09:55:00|599.8|599.2|600.9|600.3|601.4|600.8|599.8|599.2|15
1659693600000|2022-08-05 10:00:00|601.1|600.5|602.4|601.8|602.4|601.8|601|600.4|18
1659693900000|2022-08-05 10:05:00|602.2|601.6|602.1|601.5|602.3|601.7|601.6|601|9
1659694200000|2022-08-05 10:10:00|602|601.4|602.3|601.7|602.6|602|601.6|601|33
1659694500000|2022-08-05 10:15:00|602.2|601.6|602.4|601.8|602.4|601.8|601.8|601.2|21
1659694800000|2022-08-05 10:20:00|602.5|601.9|601.5|600.9|602.6|602|601.4|600.8|33
1659695100000|2022-08-05 10:25:00|601.4|600.8|601.8|601.2|601.8|601.2|601.1|600.5|6
1659695400000|2022-08-05 10:30:00|601.7|601.1|601|600.4|601.8|601.2|600.1|599.5|24
1659695700000|2022-08-05 10:35:00|600.9|600.3|600.8|600.2|600.9|600.3|600.3|599.7|50
1659696000000|2022-08-05 10:40:00|600.1|599.5|600.4|599.8|600.4|599.8|599.8|599.2|36
1659696300000|2022-08-05 10:45:00|600.3|599.7|600.2|599.6|600.4|599.8|599.5|598.8|6
1659696600000|2022-08-05 10:50:00|600.3|599.7|600.8|600.2|600.8|600.2|600.3|599.7|3
1659696900000|2022-08-05 10:55:00|600.6|600|600.8|600.2|601|600.4|600.3|599.7|14
1659697200000|2022-08-05 11:00:00|600.9|600.3|601.5|600.9|601.5|600.9|600.5|599.9|5
1659697500000|2022-08-05 11:05:00|601.3|600.7|601.3|600.7|601.3|600.7|600.7|600.1|15
1659697800000|2022-08-05 11:10:00|601.1|600.5|601.5|600.9|601.6|601|601|600.4|2
1659698100000|2022-08-05 11:15:00|601|600.4|601.8|601.2|601.9|601.3|601|600.4|1
1659698400000|2022-08-05 11:20:00|601.6|601|602.4|601.8|602.5|601.9|601.5|600.9|30
1659698700000|2022-08-05 11:25:00|602.3|601.7|602.3|601.7|602.3|601.7|601.8|601.2|9
1659699000000|2022-08-05 11:30:00|602.4|601.8|602.4|601.8|602.7|602.1|602.3|601.7|23
1659699300000|2022-08-05 11:35:00|602.3|601.7|602.2|601.6|602.3|601.7|601.8|601.2|24
1659699600000|2022-08-05 11:40:00|602.3|601.7|603.3|602.7|603.3|602.7|602.2|601.6|55
1659699900000|2022-08-05 11:45:00|603.2|602.6|603.6|603|604|603.4|602.7|602.1|24
1659700200000|2022-08-05 11:50:00|603.7|603.1|603.5|602.9|603.9|603.3|603.2|602.6|98
1659700500000|2022-08-05 11:55:00|603.4|602.8|603.9|603.3|604|603.4|603|602.4|434
1659700800000|2022-08-05 12:00:00|603.8|603.2|604.7|604.1|604.8|604.2|603.8|603.2|89
1659701100000|2022-08-05 12:05:00|604.6|604|603.5|602.9|604.8|604.2|603.2|602.6|457
1659701400000|2022-08-05 12:10:00|603.4|602.8|605|604.4|605|604.4|603.2|602.6|76
1659701700000|2022-08-05 12:15:00|605.2|604.6|603.7|603.1|605.3|604.7|603.7|603.1|372
1659702000000|2022-08-05 12:20:00|603.8|603.2|604.2|603.6|604.2|603.6|603.5|602.9|181
1659702300000|2022-08-05 12:25:00|604.1|603.5|603.2|602.6|604.2|603.6|602.8|602.2|259
1659702600000|2022-08-05 12:30:00|603.1|602.5|602.2|601.6|603.2|602.6|601.7|601.1|463
1659702900000|2022-08-05 12:35:00|602.3|601.7|603.4|602.8|603.6|603|601.8|601.2|467
1659703200000|2022-08-05 12:40:00|603.6|603|604.4|603.8|605.4|604.8|603.3|602.7|319
1659706200000|2022-08-05 13:30:00|603.6|603|604.9|604.3|605.3|604.7|601.7|601.1|917
1659706500000|2022-08-05 13:35:00|604.7|604.1|603.8|603.2|604.7|604.1|602.4|601.8|428
1659706800000|2022-08-05 13:40:00|603.7|603.1|604.6|604|604.7|604.1|602.6|602|375
1659707100000|2022-08-05 13:45:00|604.3|603.7|604.6|604|605.3|604.7|603.5|602.9|653
1659707400000|2022-08-05 13:50:00|604.7|604.1|604.8|604.2|605.9|605.3|604.3|603.7|1321
1659707700000|2022-08-05 13:55:00|604.7|604.1|606.5|605.9|606.6|606|604.4|603.8|762
1659708000000|2022-08-05 14:00:00|606.4|605.8|605.3|604.7|606.6|606|605.1|604.5|1685
1659708300000|2022-08-05 14:05:00|605.5|604.9|607.1|606.5|607.8|607.2|605.3|604.7|2877
1659708600000|2022-08-05 14:10:00|607|606.4|611.3|610.7|611.5|610.9|606.6|606|3465
1659708900000|2022-08-05 14:15:00|611.2|610.6|611.8|611.2|612.6|612|611.2|610.6|1884
1659709200000|2022-08-05 14:20:00|612.1|611.5|611.5|610.9|612.1|611.5|610.8|610.2|1897
1659709500000|2022-08-05 14:25:00|612.4|611.8|612.3|611.7|613.6|613|611.8|611.2|1045
1659709800000|2022-08-05 14:30:00|612.1|611.5|612.7|612.1|613.4|612.8|611.9|611.3|975
1659710100000|2022-08-05 14:35:00|612.9|612.3|614.7|614.1|614.7|614.1|612.6|612|1298
1659710400000|2022-08-05 14:40:00|614.8|614.2|613.7|613.1|615|614.4|613.3|612.7|1294
1659710700000|2022-08-05 14:45:00|613.8|613.2|614|613.4|614.3|613.7|613.5|612.9|1022
1659711000000|2022-08-05 14:50:00|614.1|613.5|613.5|612.9|614.1|613.5|613.2|612.6|665
1659711300000|2022-08-05 14:55:00|613.2|612.6|614|613.4|614|613.4|613.2|612.6|464
1659711600000|2022-08-05 15:00:00|614.1|613.5|613.6|613|614.3|613.7|613.3|612.7|974
1659711900000|2022-08-05 15:05:00|613.5|612.9|612|611.4|613.5|612.9|611.6|611|1310
1659712200000|2022-08-05 15:10:00|612.1|611.5|611.3|610.7|612.4|611.8|611|610.4|1286
1659712500000|2022-08-05 15:15:00|611.5|610.9|611.2|610.6|611.6|611|610.7|610.1|608
1659712800000|2022-08-05 15:20:00|611.3|610.7|610.7|610.1|611.6|611|610.5|609.9|346
1659713100000|2022-08-05 15:25:00|610.6|610|610.8|610.2|610.8|610.2|609.6|609|1178
1659713400000|2022-08-05 15:30:00|610.7|610.1|610.4|609.8|611.3|610.7|610.1|609.5|473
1659713700000|2022-08-05 15:35:00|610.5|609.9|609.7|609.1|610.5|609.9|608.7|608.1|690
1659714000000|2022-08-05 15:40:00|609.5|608.9|611.8|611.2|611.8|611.2|609.5|608.9|1085
1659714300000|2022-08-05 15:45:00|611.9|611.3|611.1|610.5|612.1|611.5|610.3|609.7|415
1659714600000|2022-08-05 15:50:00|611.3|610.7|611.5|610.9|611.8|611.2|611.2|610.6|322
1659714900000|2022-08-05 15:55:00|611.6|611|611|610.4|611.8|611.2|610.3|609.7|341
1659715200000|2022-08-05 16:00:00|610.8|610.2|612.3|611.7|612.6|612|610.5|609.9|960
1659715500000|2022-08-05 16:05:00|612.2|611.6|612.1|611.5|613|612.4|611.7|611.1|2107
1659715800000|2022-08-05 16:10:00|612.2|611.6|611.9|611.3|612.8|612.2|611.8|611.2|403
1659716100000|2022-08-05 16:15:00|612|611.4|611.9|611.3|612.6|612|611.8|611.2|307
1659716400000|2022-08-05 16:20:00|611.8|611.2|611.8|611.2|612.2|611.6|611.5|610.9|268
1659716700000|2022-08-05 16:25:00|611.9|611.3|612.8|612.2|613.1|612.5|611.8|611.2|495
1659717000000|2022-08-05 16:30:00|612.9|612.3|613.1|612.5|613.4|612.8|612.8|612.2|232
1659717300000|2022-08-05 16:35:00|613.2|612.6|612.7|612.1|613.4|612.8|612.7|612.1|213
1659717600000|2022-08-05 16:40:00|612.8|612.2|611.9|611.3|612.9|612.3|611.9|611.3|337
1659717900000|2022-08-05 16:45:00|612|611.4|613.1|612.5|614.4|613.8|611.7|611.1|584
1659718200000|2022-08-05 16:50:00|613.2|612.6|612.9|612.3|613.2|612.6|612.7|612.1|217
1659718500000|2022-08-05 16:55:00|612.7|612.1|612.2|611.6|612.8|612.2|611.9|611.3|357
1659718800000|2022-08-05 17:00:00|612|611.4|611.4|610.8|612.2|611.6|611.3|610.7|291
1659719100000|2022-08-05 17:05:00|611.5|610.9|609|608.4|611.5|610.9|608.7|608.1|618
1659719400000|2022-08-05 17:10:00|608.9|608.3|610.7|610.1|611|610.4|608.8|608.2|305
1659719700000|2022-08-05 17:15:00|610.4|609.8|609.9|609.3|610.5|609.9|609.7|609.1|371
1659720000000|2022-08-05 17:20:00|609.8|609.2|610.3|609.7|610.7|610.1|609.7|609.1|609
1659720300000|2022-08-05 17:25:00|610.2|609.6|609.9|609.3|610.4|609.8|609.5|608.9|258
1659720600000|2022-08-05 17:30:00|609.8|609.2|609.6|609|610.7|610.1|609.4|608.8|257
1659720900000|2022-08-05 17:35:00|609.7|609.1|610.3|609.7|610.7|610.1|609.6|609|666
1659721200000|2022-08-05 17:40:00|610.2|609.6|610.4|609.8|610.7|610.1|609.8|609.2|930
1659721500000|2022-08-05 17:45:00|610.7|610.1|610.5|609.9|610.7|610.1|609.7|609.1|298
1659721800000|2022-08-05 17:50:00|610.4|609.8|609.7|609.1|610.4|609.8|609.5|608.9|1072
1659722100000|2022-08-05 17:55:00|609.6|609|610.3|609.7|610.4|609.8|609.6|609|421
1659722400000|2022-08-05 18:00:00|610.2|609.6|610.3|609.7|611.6|611|609.9|609.3|940
1659722700000|2022-08-05 18:05:00|610.4|609.8|609.6|609|610.4|609.8|609.5|608.9|1142
1659723000000|2022-08-05 18:10:00|609.7|609.1|610.5|609.9|611.1|610.5|609.7|609.1|9550
1659723300000|2022-08-05 18:15:00|610.4|609.8|609.1|608.5|610.5|609.9|608.9|608.3|3395
1659916800000|2022-08-08 00:00:00|604.5|603.5|608.7|608.1|608.8|608.2|603.6|603|429
1659917100000|2022-08-08 00:05:00|608.4|607.8|607.8|607.2|608.7|608.1|607.5|606.9|265
1659917400000|2022-08-08 00:10:00|607.7|607.1|607|606.4|607.7|607.1|605.8|605.2|267
1659917700000|2022-08-08 00:15:00|607.1|606.5|608.5|607.9|608.6|608|607.1|606.5|86
1659918000000|2022-08-08 00:20:00|608.6|608|609.3|608.7|610.2|609.6|608.3|607.7|138
1659918300000|2022-08-08 00:25:00|609|608.4|608.7|608.1|609.2|608.6|608.7|608.1|55
1659918600000|2022-08-08 00:30:00|608.8|608.2|608.7|608.1|608.9|608.3|608.5|607.9|10
1659918900000|2022-08-08 00:35:00|608.8|608.2|608.4|607.8|608.9|608.3|608.1|607.5|18
1659919200000|2022-08-08 00:40:00|608.3|607.7|608.4|607.8|608.4|607.8|608.3|607.7|2
1659919500000|2022-08-08 00:45:00|608.6|608|608.1|607.5|608.6|608|608.1|607.5|54
1659919800000|2022-08-08 00:50:00|608.2|607.6|608.1|607.5|608.2|607.6|608.1|607.5|22
1659920100000|2022-08-08 00:55:00|608|607.4|608.4|607.8|608.4|607.8|607.8|607.2|5
1659920400000|2022-08-08 01:00:00|608.3|607.7|607.8|607.2|608.3|607.7|607.4|606.8|25
1659920700000|2022-08-08 01:05:00|608.1|607.5|608.1|607.5|608.4|607.8|607.4|606.8|22
1659921000000|2022-08-08 01:10:00|608.2|607.6|607.7|607.1|608.4|607.8|606.7|606.1|29
1659921300000|2022-08-08 01:15:00|607.8|607.2|607.7|607.1|608.1|607.5|607.3|606.7|21
1659921600000|2022-08-08 01:20:00|607.6|607|607.5|606.9|607.6|607|607|606.4|5
1659921900000|2022-08-08 01:25:00|607.6|607|607.4|606.8|607.8|607.2|607.3|606.7|9
1659922200000|2022-08-08 01:30:00|607.6|607|607.7|607.1|607.8|607.2|607.6|607|19
1659922500000|2022-08-08 01:35:00|607.8|607.2|607.8|607.2|608|607.4|607.8|607.2|5
1659922800000|2022-08-08 01:40:00|608.1|607.5|609.5|608.9|609.5|608.9|607.9|607.3|27
1659923100000|2022-08-08 01:45:00|609.6|609|609.1|608.5|609.6|609|609.1|608.5|20
1659923400000|2022-08-08 01:50:00|609.2|608.6|609.1|608.5|609.2|608.6|609.1|608.5|4
1659923700000|2022-08-08 01:55:00|609.3|608.7|609.6|609|609.6|609|609.1|608.5|10
1659924000000|2022-08-08 02:00:00|609.7|609.1|608.8|608.2|609.8|609.2|608.8|608.2|22
1659924300000|2022-08-08 02:05:00|609.1|608.5|608.6|608|609.1|608.5|608.6|608|10
1659924600000|2022-08-08 02:10:00|608.3|607.7|608.7|608.1|608.7|608.1|608.3|607.7|1
1659924900000|2022-08-08 02:15:00|609|608.4|608.3|607.7|609|608.4|608.3|607.7|7
1659925200000|2022-08-08 02:20:00|608.4|607.8|608.6|608|608.6|608|608.4|607.8|145
1659925500000|2022-08-08 02:25:00|608.7|608.1|608.6|608|608.9|608.3|608.6|608|6
1659925800000|2022-08-08 02:30:00|608.8|608.2|609.3|608.7|609.3|608.7|608.8|608.2|71
1659926100000|2022-08-08 02:35:00|609.5|608.9|610.1|609.5|610.1|609.5|609.4|608.8|10
1659926400000|2022-08-08 02:40:00|609.8|609.2|609.7|609.1|609.9|609.3|609.6|609|25
1659926700000|2022-08-08 02:45:00|609.6|609|609.8|609.2|609.8|609.2|609.3|608.7|3
1659927000000|2022-08-08 02:50:00|609.7|609.1|609.6|609|609.7|609.1|609.3|608.7|6
1659927300000|2022-08-08 02:55:00|609.3|608.7|609.1|608.5|609.4|608.8|609|608.4|6
1659927600000|2022-08-08 03:00:00|609|608.4|609.3|608.7|609.3|608.7|608.9|608.3|2
1659927900000|2022-08-08 03:05:00|609.1|608.5|609.1|608.5|609.3|608.7|609.1|608.5|21
1659928200000|2022-08-08 03:10:00|609|608.4|609.1|608.5|609.3|608.7|609|608.4|2
1659928500000|2022-08-08 03:15:00|609.3|608.7|609.1|608.5|609.3|608.7|609|608.4|4
1659928800000|2022-08-08 03:20:00|609.2|608.6|608.9|608.3|609.3|608.7|608.9|608.3|0
1659929100000|2022-08-08 03:25:00|608.8|608.2|608.9|608.3|608.9|608.3|608.6|608|3
1659929400000|2022-08-08 03:30:00|609|608.4|609.1|608.5|609.1|608.5|608.9|608.3|0
1659929700000|2022-08-08 03:35:00|609.3|608.7|609.1|608.5|609.3|608.7|609.1|608.5|0
1659930000000|2022-08-08 03:40:00|609.3|608.7|609.3|608.7|609.3|608.7|609.3|608.7|5
1659930300000|2022-08-08 03:45:00|609.4|608.8|609.4|608.8|609.4|608.8|609.4|608.8|0
1659930600000|2022-08-08 03:50:00|609.5|608.9|609.1|608.5|609.5|608.9|609.1|608.5|2
1659930900000|2022-08-08 03:55:00|609|608.4|609.1|608.5|609.1|608.5|608.9|608.3|0
1659931200000|2022-08-08 04:00:00|608.9|608.3|609.1|608.5|609.1|608.5|608.9|608.3|0
1659931500000|2022-08-08 04:05:00|609|608.4|608.8|608.2|609|608.4|608.7|608.1|0
1659931800000|2022-08-08 04:10:00|608.9|608.3|609|608.4|609.1|608.5|608.9|608.3|0
1659932100000|2022-08-08 04:15:00|608.9|608.3|609.1|608.5|609.3|608.7|608.9|608.3|0
1659932400000|2022-08-08 04:20:00|608.8|608.2|608.8|608.2|608.8|608.2|608.6|608|0
1659932700000|2022-08-08 04:25:00|608.9|608.3|608.6|608|608.9|608.3|608.6|608|3
1659933000000|2022-08-08 04:30:00|608.7|608.1|608.9|608.3|609.1|608.5|608.7|608.1|3
1659933300000|2022-08-08 04:35:00|608.8|608.2|608.8|608.2|609|608.4|608.7|608.1|1
1659933900000|2022-08-08 04:45:00|608.6|608|608.7|608.1|608.8|608.2|608.6|608|0
1659934200000|2022-08-08 04:50:00|608.6|608|608.7|608.1|608.7|608.1|608.6|608|0
1659934500000|2022-08-08 04:55:00|608.8|608.2|608.8|608.2|608.9|608.3|608.6|608|15
1659934800000|2022-08-08 05:00:00|608.6|608|608.6|608|608.8|608.2|608.6|608|7
1659935100000|2022-08-08 05:05:00|608.4|607.8|608|607.4|608.6|608|607.9|607.3|17
1659935400000|2022-08-08 05:10:00|608.1|607.5|608.1|607.5|608.2|607.6|607.9|607.3|0
1659935700000|2022-08-08 05:15:00|608|607.4|607.9|607.3|608.1|607.5|607.9|607.3|3
1659936000000|2022-08-08 05:20:00|||||||||4
1659936300000|2022-08-08 05:25:00|607.8|607.2|607.8|607.2|607.9|607.3|607.6|607|7
1659936600000|2022-08-08 05:30:00|607.7|607.1|608.6|608|608.8|608.2|607.7|607.1|22
1659936900000|2022-08-08 05:35:00|608.5|607.9|608.3|607.7|608.6|608|608.3|607.7|10
1659937200000|2022-08-08 05:40:00|608.1|607.5|608.3|607.7|608.3|607.7|608|607.4|10
1659937500000|2022-08-08 05:45:00|608.4|607.8|608.3|607.7|608.5|607.9|608.3|607.7|6
1659937800000|2022-08-08 05:50:00|608.2|607.6|608.3|607.7|608.4|607.8|608.1|607.5|5
1659938100000|2022-08-08 05:55:00|608.5|607.9|608.3|607.7|608.5|607.9|608.3|607.7|12
1659938400000|2022-08-08 06:00:00|608.4|607.8|608.8|608.2|608.8|608.2|608.3|607.7|17
1659938700000|2022-08-08 06:05:00|609|608.4|609.6|609|609.8|609.2|608.8|608.2|14
1659939000000|2022-08-08 06:10:00|609.1|608.5|609.3|608.7|609.3|608.7|609.1|608.5|12
1659939300000|2022-08-08 06:15:00|609.4|608.8|609.1|608.5|609.5|608.9|609|608.4|6
1659939600000|2022-08-08 06:20:00|609.3|608.7|609.1|608.5|609.5|608.9|608.9|608.3|59
1659939900000|2022-08-08 06:25:00|609|608.4|609.1|608.5|609.4|608.8|608.9|608.3|11
1659940200000|2022-08-08 06:30:00|609|608.4|608.6|608|609.1|608.5|608.4|607.8|23
1659940500000|2022-08-08 06:35:00|608.7|608.1|608.7|608.1|609.1|608.5|608.6|608|4
1659940800000|2022-08-08 06:40:00|608.6|608|608.4|607.8|609|608.4|608.4|607.8|7
1659941100000|2022-08-08 06:45:00|608.5|607.9|608.6|608|608.6|608|608.5|607.9|3
1659941400000|2022-08-08 06:50:00|608.9|608.3|609.4|608.8|609.4|608.8|608.7|608.1|10
1659941700000|2022-08-08 06:55:00|609.5|608.9|609.9|609.3|609.9|609.3|609.4|608.8|4
1659942000000|2022-08-08 07:00:00|610|609.4|609.4|608.8|610.6|610|609.4|608.8|147
1659942300000|2022-08-08 07:05:00|609.5|608.9|610.1|609.5|610.2|609.6|609.5|608.8|5
1659942600000|2022-08-08 07:10:00|610.2|609.6|610|609.4|610.2|609.6|609.9|609.3|4
1659942900000|2022-08-08 07:15:00|609.9|609.3|609.5|608.9|610|609.4|609.5|608.9|5
1659943200000|2022-08-08 07:20:00|609.6|609|609.7|609.1|610|609.4|609.5|608.9|6
1659943500000|2022-08-08 07:25:00|609.5|608.9|609.5|608.5|609.5|608.9|609|608.4|1
1659943800000|2022-08-08 07:30:00|609.4|608.8|608.4|607.8|609.5|608.8|608.3|607.7|13
1659944100000|2022-08-08 07:35:00|608.5|607.9|608.9|608.3|609|608.4|608.3|607.7|13
1659944400000|2022-08-08 07:40:00|609|608.4|608.3|607.7|609|608.4|607.7|607.1|62
1659944700000|2022-08-08 07:45:00|608.2|607.6|608.2|607.6|608.8|608|608|607.4|33
1659945000000|2022-08-08 07:50:00|608.3|607.7|608.5|607.5|608.6|608|608|607.4|10
1659945300000|2022-08-08 07:55:00|608.4|607.8|608.5|607.9|608.5|607.9|608|607.3|9
1659945600000|2022-08-08 08:00:00|608.4|607.5|607.9|607.3|608.5|607.9|607.7|607.1|7
1659945900000|2022-08-08 08:05:00|608|607.4|607.8|607.2|608|607.4|607.7|607.1|8
1659946200000|2022-08-08 08:10:00|607.6|607|606.8|606.2|607.6|607|606.2|605.6|25
1659946500000|2022-08-08 08:15:00|606.7|606.1|607.2|606.6|607.3|606.7|606.7|606.1|8
1659946800000|2022-08-08 08:20:00|607.3|606.7|606.6|606|607.5|606.9|606.5|605.9|121
1659947100000|2022-08-08 08:25:00|606.5|605.9|607|606.4|607.4|606.8|606.4|605.8|37
1659947400000|2022-08-08 08:30:00|607.1|606.5|607|606.4|607.3|606.7|606.5|605.9|9
1659947700000|2022-08-08 08:35:00|606.8|606.2|606.9|606.3|607|606.4|606.5|605.9|11
1659948000000|2022-08-08 08:40:00|607|606.4|607.5|606.9|607.6|607|606.9|606.3|20
1659948300000|2022-08-08 08:45:00|607.6|607|606.9|606.3|607.6|607|606.8|606.2|9
1659948600000|2022-08-08 08:50:00|607|606.4|607.3|606.7|607.4|606.8|606.8|606.2|133
1659948900000|2022-08-08 08:55:00|607.4|606.8|606.9|606.3|607.4|606.8|606.8|606.2|8
1659949200000|2022-08-08 09:00:00|606.8|606.2|606.9|606.3|607|606.4|606.4|605.7|19
1659949500000|2022-08-08 09:05:00|607|606.4|607.1|606.5|607.5|606.9|606.9|606.3|6
1659949800000|2022-08-08 09:10:00|607|606.4|607|606.4|607.2|606.4|606.8|606.1|4
1659950100000|2022-08-08 09:15:00|607.1|606.5|607|606.4|607.2|606.6|606.8|606.2|9
1659950400000|2022-08-08 09:20:00|607.1|606.1|606.8|606.2|607.3|606.7|606.8|606.1|7
1659950700000|2022-08-08 09:25:00|606.7|606.1|606.6|606|606.8|606.2|606.3|605.7|19
1659951000000|2022-08-08 09:30:00|606.5|605.9|606.4|605.8|606.8|606.2|606.3|605.7|9
1659951300000|2022-08-08 09:35:00|606.3|605.7|605.5|604.9|606.3|605.7|605.5|604.9|51
1659951600000|2022-08-08 09:40:00|605.6|605|605.5|604.9|605.9|605.3|605.5|604.9|16
1659951900000|2022-08-08 09:45:00|605.7|605.1|604.5|603.9|605.7|605.1|604.1|603.5|56
1659952200000|2022-08-08 09:50:00|604.4|603.8|604.1|603.5|604.7|604.1|604|603.4|31
1659952500000|2022-08-08 09:55:00|604.2|603.6|603.9|603.3|604.5|603.9|603.8|603.2|22
1659952800000|2022-08-08 10:00:00|603.8|603.2|604|603.4|604.3|603.7|603.5|602.9|156
1659953100000|2022-08-08 10:05:00|604.1|603.5|604|603.4|604.3|603.7|604|603.4|12
1659953400000|2022-08-08 10:10:00|604.2|603.6|603.6|603|604.3|603.7|603.5|602.9|23
1659953700000|2022-08-08 10:15:00|603.8|603.2|603.9|603.3|603.9|603.3|603.1|602.5|46
1659954000000|2022-08-08 10:20:00|603.8|603.2|603.3|602.7|603.8|603.2|603|602.4|103
1659954300000|2022-08-08 10:25:00|603.4|602.8|603.9|603.3|604.1|603.5|603.4|602.8|11
1659954600000|2022-08-08 10:30:00|604|603.4|604.5|603.9|604.6|604|603.5|602.9|22
1659954900000|2022-08-08 10:35:00|604.6|604|604.3|603.7|604.8|604.2|604.3|603.7|3
1659955200000|2022-08-08 10:40:00|604.2|603.6|604|603.4|604.5|603.9|604|603.4|11
1659955500000|2022-08-08 10:45:00|604.1|603.5|603.8|603.2|604.3|603.7|603.3|602.7|6
1659955800000|2022-08-08 10:50:00|603.9|603.3|603|602.4|604|603.4|603|602.4|5
1659956100000|2022-08-08 10:55:00|603.1|602.5|603.4|602.8|603.6|602.9|603|602.4|105
1659956400000|2022-08-08 11:00:00|603.5|602.9|603|602.4|603.5|602.9|603|602.4|6
1659956700000|2022-08-08 11:05:00|603.1|602.5|604.1|603.5|604.3|603.7|602.5|601.9|178
1659957000000|2022-08-08 11:10:00|604|603.4|603.2|602.6|604|603.4|603.1|602.5|38
1659957300000|2022-08-08 11:15:00|603.3|602.7|604|603.4|604.4|603.8|603.2|602.6|138
1659957600000|2022-08-08 11:20:00|603.9|603.3|603.8|603.2|604|603.4|603.5|602.7|16
1659957900000|2022-08-08 11:25:00|604|603.4|603.8|603.2|604.5|603.8|603.7|603|17
1659958200000|2022-08-08 11:30:00|603.7|603.1|603.3|602.7|603.9|603.3|603|602.4|32
1659958500000|2022-08-08 11:35:00|603.2|602.6|602.9|602.3|603.5|602.9|602.6|602|37
1659958800000|2022-08-08 11:40:00|603.1|602.5|603.4|602.8|603.4|602.8|602.7|602.1|23
1659959100000|2022-08-08 11:45:00|603.3|602.7|603.1|602.5|603.6|603|603|602.4|41
1659959400000|2022-08-08 11:50:00|602.8|602.2|603.1|602.5|603.2|602.6|602.8|602.2|74
1659959700000|2022-08-08 11:55:00|603.2|602.6|603.1|602.5|603.9|603.3|602.9|602.3|206
1659960000000|2022-08-08 12:00:00|603|602.4|604|603.4|604.3|603.7|603|602.4|42
1659960300000|2022-08-08 12:05:00|603.8|603.2|603.9|603.3|604.2|603.6|603.2|602.6|424
1659960600000|2022-08-08 12:10:00|603.7|603.1|602.5|601.9|603.7|603.1|602.2|601.6|307
1659960900000|2022-08-08 12:15:00|602.6|602|602.4|601.8|602.9|602.3|602.2|601.6|358
1659961200000|2022-08-08 12:20:00|602.3|601.7|602.6|602|603.2|602.6|601.7|601.1|302
1659961500000|2022-08-08 12:25:00|602.9|602.3|602.8|602.2|603.1|602.5|602|601.4|158
1659961800000|2022-08-08 12:30:00|602.9|602.3|602.4|601.8|602.9|602.3|601.6|601|247
1659962100000|2022-08-08 12:35:00|602.6|602|603.5|602.9|604|603.3|602.6|602|313
1659962400000|2022-08-08 12:40:00|603.7|602.7|602.9|602.3|603.7|603|602.6|602|91
1659965400000|2022-08-08 13:30:00|604.7|604.1|607.6|607|608.4|607.8|604.3|603.7|5140
1659965700000|2022-08-08 13:35:00|607.7|607.1|607.3|606.7|608.1|607.5|605.8|605.2|3117
1659966000000|2022-08-08 13:40:00|607.2|606.6|606.9|606.3|607.5|606.9|605.5|604.9|2567
1659966300000|2022-08-08 13:45:00|607.2|606.6|606.4|605.8|608|607.4|605.7|605.1|1134
1659966600000|2022-08-08 13:50:00|606.5|605.9|608.8|608.2|610|609.4|606.5|605.9|1861
1659966900000|2022-08-08 13:55:00|609|608.4|607.4|606.8|609.1|608.5|607.2|606.6|767
1659967200000|2022-08-08 14:00:00|607.6|607|608.9|608.3|609.1|608.5|607.4|606.8|993
1659967500000|2022-08-08 14:05:00|609.1|608.5|611.2|610.6|611.5|610.9|608.6|608|908
1659967800000|2022-08-08 14:10:00|611.3|610.7|609.2|608.6|611.3|610.7|609|608.4|401
1659968100000|2022-08-08 14:15:00|609.1|608.5|609.1|608.5|609.7|609.1|608.2|607.6|678
1659968400000|2022-08-08 14:20:00|609.2|608.6|608.4|607.8|609.2|608.6|607.8|607.2|734
1659968700000|2022-08-08 14:25:00|608.3|607.7|609.9|609.3|610.7|610.1|607.9|607.3|904
1659969000000|2022-08-08 14:30:00|610|609.4|609.9|609.3|610.7|610.1|609.9|609.3|832
1659969300000|2022-08-08 14:35:00|609.7|609.1|612|611.4|612|611.4|609.7|609.1|1299
1659969600000|2022-08-08 14:40:00|611.7|611.1|611.4|610.8|612.6|612|611.2|610.6|708
1659969900000|2022-08-08 14:45:00|611.6|611|610.1|609.5|611.6|611|610.1|609.5|545
1659970200000|2022-08-08 14:50:00|610.2|609.6|610.5|609.9|610.9|610.3|610.1|609.5|327
1659970500000|2022-08-08 14:55:00|610.6|610|610.3|609.7|611|610.4|609.7|609.1|947
1659970800000|2022-08-08 15:00:00|610.1|609.5|611.6|611|611.6|611|610.1|609.5|305
1659971100000|2022-08-08 15:05:00|611.8|611.2|611.9|611.3|612.1|611.5|610.7|610.1|539
1659971400000|2022-08-08 15:10:00|612.1|611.5|612.5|611.9|612.7|612.1|611.4|610.8|465
1659971700000|2022-08-08 15:15:00|612.4|611.8|611.1|610.5|613|612.4|611|610.4|1327
1659972000000|2022-08-08 15:20:00|611|610.4|611.8|611.2|612|611.4|610.6|610|534
1659972300000|2022-08-08 15:25:00|611.9|611.3|612|611.4|612.5|611.9|611.5|610.9|551
1659972600000|2022-08-08 15:30:00|611.9|611.3|611.1|610.5|611.9|611.3|610.6|610|883
1659972900000|2022-08-08 15:35:00|611.2|610.6|608.8|608.2|611.3|610.7|608.8|608.2|595
1659973200000|2022-08-08 15:40:00|608.6|608|608.8|608.2|609.4|608.8|608.1|607.5|513
1659973500000|2022-08-08 15:45:00|608.7|608.1|607.1|606.5|608.7|608.1|606.9|606.3|924
1659973800000|2022-08-08 15:50:00|607.2|606.6|608.2|607.6|608.2|607.6|606.8|606.2|628
1659974100000|2022-08-08 15:55:00|608.4|607.8|608.4|607.8|608.7|608.1|607.7|607.1|315
1659974400000|2022-08-08 16:00:00|608.3|607.7|608.7|608.1|609.3|608.7|607.8|607.2|858
1659974700000|2022-08-08 16:05:00|608.9|608.3|609.7|609.1|609.9|609.3|608|607.4|653
1659975000000|2022-08-08 16:10:00|609.6|609|609.7|609.1|610.2|609.6|609.3|608.7|362
1659975300000|2022-08-08 16:15:00|609.8|609.2|609.7|609.1|610.5|609.9|609.6|609|322
1659975600000|2022-08-08 16:20:00|609.6|609|610.2|609.6|610.7|610.1|609.6|609|484
1659975900000|2022-08-08 16:25:00|610.3|609.7|609.4|608.8|610.7|610.1|608.9|608.3|593
1659976200000|2022-08-08 16:30:00|609.6|609|608.3|607.7|609.7|609.1|608.3|607.7|457
1659976500000|2022-08-08 16:35:00|608|607.4|607.2|606.6|608|607.4|607.2|606.6|608
1659976800000|2022-08-08 16:40:00|607.3|606.7|604.6|604|607.3|606.7|604.3|603.7|655
1659977100000|2022-08-08 16:45:00|604.5|603.9|603.9|603.3|605.4|604.8|603.8|603.2|1053
1659977400000|2022-08-08 16:50:00|603.8|603.2|604.2|603.6|604.5|603.9|603.7|603.1|373
1659977700000|2022-08-08 16:55:00|604.4|603.8|604.9|604.3|604.9|604.3|603.9|603.3|536
1659978000000|2022-08-08 17:00:00|605.2|604.6|604.9|604.3|605.3|604.7|604.7|604.1|378
1659978300000|2022-08-08 17:05:00|604.8|604.2|604.8|604.2|605.1|604.5|604.3|603.7|376
1659978600000|2022-08-08 17:10:00|604.7|604.1|605.2|604.6|605.3|604.7|604.6|604|560
1659978900000|2022-08-08 17:15:00|605|604.4|604.9|604.3|605.3|604.7|604.4|603.8|375
1659979200000|2022-08-08 17:20:00|605.1|604.5|605|604.4|605.1|604.5|604.7|604.1|669
1659979500000|2022-08-08 17:25:00|604.9|604.3|605.5|604.9|605.5|604.9|604.9|604.3|490
1659979800000|2022-08-08 17:30:00|605.6|605|605.4|604.8|606|605.4|605.4|604.8|486
1659980100000|2022-08-08 17:35:00|605.2|604.6|605.4|604.8|605.6|605|604.9|604.3|881
1659980400000|2022-08-08 17:40:00|605.6|605|605.7|605.1|605.9|605.3|605.2|604.6|795
1659980700000|2022-08-08 17:45:00|605.8|605.2|605.4|604.8|605.9|605.3|605.2|604.6|2567
1659981000000|2022-08-08 17:50:00|605.5|604.9|605|604.4|605.7|605.1|604.9|604.3|3635
1659981300000|2022-08-08 17:55:00|605.1|604.5|605.4|604.8|605.9|605.3|604.9|604.3|630
1659981600000|2022-08-08 18:00:00|605.3|604.7|605.3|604.7|605.3|604.7|604.8|604.2|1471
1659981900000|2022-08-08 18:05:00|605.2|604.6|605.7|605.1|606|605.4|604.6|604|1332
1659982200000|2022-08-08 18:10:00|605.9|605.3|608.6|608|608.6|608|605.5|604.9|9708
1659982500000|2022-08-08 18:15:00|608.4|607.8|608.5|607.9|608.5|607.9|606.7|606.1|3642
1660003200000|2022-08-09 00:00:00|614.1|613.5|614.5|613.9|615.1|614.5|613.1|612.5|1056
1660003500000|2022-08-09 00:05:00|614.1|613.5|614.6|614|615.5|614.9|613.9|613.3|538
1660003800000|2022-08-09 00:10:00|614.9|614.3|614.7|614.1|615.4|614.8|614.6|614|299
1660004100000|2022-08-09 00:15:00|614.4|613.8|614.9|614.3|615.2|614.6|614.4|613.8|49
1660004400000|2022-08-09 00:20:00|615.1|614.5|615.4|614.8|615.6|615|614.9|614.3|38
1660004700000|2022-08-09 00:25:00|615.6|615|615.4|614.8|615.6|615|615.4|614.8|33
1660005000000|2022-08-09 00:30:00|615.3|614.7|615.4|614.8|615.6|615|615.2|614.6|66
1660005300000|2022-08-09 00:35:00|615.3|614.7|615.4|614.8|615.4|614.8|615.2|614.6|212
1660005600000|2022-08-09 00:40:00|615.3|614.7|616|615.4|616|615.4|615.3|614.7|176
1660005900000|2022-08-09 00:45:00|615.8|615.2|616.9|616.3|616.9|616.3|615.8|615.2|35
1660006200000|2022-08-09 00:50:00|617|616.4|617.3|616.7|617.6|617|616.8|616.2|95
1660006500000|2022-08-09 00:55:00|617.2|616.6|617.1|616.5|617.3|616.7|617.1|616.5|19
1660006800000|2022-08-09 01:00:00|617.3|616.7|617.3|616.7|617.5|616.9|616.8|616.2|66
1660007100000|2022-08-09 01:05:00|617.4|616.8|617.3|616.7|617.8|617.2|617.1|616.5|104
1660007400000|2022-08-09 01:10:00|617.5|616.9|617.6|617|618|617.4|617|616.4|76
1660007700000|2022-08-09 01:15:00|617.5|616.9|618|617.4|618.1|617.5|617.5|616.9|51
1660008000000|2022-08-09 01:20:00|617.8|617.2|617.8|617.2|618|617.4|617.7|617.1|38
1660008300000|2022-08-09 01:25:00|618|617.4|618.2|617.6|618.2|617.6|617.9|617.3|61
1660008600000|2022-08-09 01:30:00|618.1|617.5|618.1|617.5|618.2|617.6|617.9|617.3|16
1660008900000|2022-08-09 01:35:00|618|617.4|618.2|617.6|618.2|617.6|617.9|617.3|9
1660009200000|2022-08-09 01:40:00|618.1|617.5|617.9|617.3|618.1|617.5|617.7|617.1|58
1660009500000|2022-08-09 01:45:00|618.1|617.5|617.9|617.3|618.2|617.6|617.9|617.3|37
1660009800000|2022-08-09 01:50:00|618|617.4|618.2|617.6|618.2|617.6|618|617.4|11
1660010100000|2022-08-09 01:55:00|618.4|617.8|618.2|617.6|618.4|617.8|618.2|617.6|27
1660010400000|2022-08-09 02:00:00|618.4|617.8|618.1|617.5|618.4|617.8|617.9|617.3|37
1660010700000|2022-08-09 02:05:00|618|617.4|618.2|617.6|618.2|617.6|618|617.4|34
1660011000000|2022-08-09 02:10:00|618|617.4|618|617.4|618.2|617.6|617.8|617.2|36
1660011300000|2022-08-09 02:15:00|617.9|617.3|617.9|617.3|618|617.4|617.9|617.3|10
1660011600000|2022-08-09 02:20:00|618.1|617.5|617.7|617.1|618.1|617.5|617.7|617.1|22
1660011900000|2022-08-09 02:25:00|617.8|617.2|617.9|617.3|618|617.4|617.7|617.1|15
1660012200000|2022-08-09 02:30:00|618|617.4|618.2|617.6|618.3|617.7|617.9|617.3|19
1660012500000|2022-08-09 02:35:00|618.4|617.8|618|617.4|618.4|617.8|618|617.4|5
1660012800000|2022-08-09 02:40:00|618.2|617.6|618|617.4|618.2|617.6|617.8|617.2|4
1660013100000|2022-08-09 02:45:00|617.9|617.3|618.4|617.8|618.4|617.8|617.9|617.3|26
1660013400000|2022-08-09 02:50:00|618.7|618.1|619.2|618.6|619.3|618.7|618.6|618|143
1660013700000|2022-08-09 02:55:00|619.1|618.5|619.4|618.8|619.4|618.8|619.1|618.5|11
1660014000000|2022-08-09 03:00:00|619.5|618.9|619.4|618.8|619.6|619|619.3|618.7|12
1660014300000|2022-08-09 03:05:00|619.5|618.9|619.5|618.9|619.6|619|619.4|618.8|35
1660014600000|2022-08-09 03:10:00|619.4|618.8|619.5|618.9|619.7|619.1|619.4|618.8|72
1660014900000|2022-08-09 03:15:00|619.6|619|619.6|619|619.6|619|619.4|618.8|9
1660015200000|2022-08-09 03:20:00|619.4|618.8|619.3|618.7|619.6|619|619.3|618.7|28
1660015500000|2022-08-09 03:25:00|619.4|618.8|619.4|618.8|619.4|618.8|619.2|618.6|9
1660015800000|2022-08-09 03:30:00|619.5|618.9|619.7|619.1|619.7|619.1|619.5|618.9|41
1660016100000|2022-08-09 03:35:00|619.6|619|619.9|619.3|619.9|619.3|619.6|619|12
1660016400000|2022-08-09 03:40:00|619.7|619.1|619.7|619.1|619.7|619.1|619.6|619|32
1660016700000|2022-08-09 03:45:00|619.6|619|619.7|619.1|619.7|619.1|619.6|619|10
1660017000000|2022-08-09 03:50:00|619.6|619|619.6|619|619.7|619.1|619.6|619|2
1660017300000|2022-08-09 03:55:00|619.5|618.9|619.6|619|619.6|619|619.4|618.8|4
1660017600000|2022-08-09 04:00:00|619.7|619.1|619.6|619|619.7|619.1|619.6|619|4
1660017900000|2022-08-09 04:05:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|5
1660018200000|2022-08-09 04:10:00|||||||||3
1660018500000|2022-08-09 04:15:00|||||||||5
1660018800000|2022-08-09 04:20:00|||||||||1
1660019100000|2022-08-09 04:25:00|619.5|618.9|619.6|619|619.7|619.1|619.4|618.8|7
1660019400000|2022-08-09 04:30:00|619.5|618.9|619.6|619|619.6|619|619.5|618.9|1
1660019700000|2022-08-09 04:35:00|619.4|618.8|619.4|618.8|619.4|618.8|619.4|618.8|4
1660020000000|2022-08-09 04:40:00|619.5|618.9|619.6|619|619.6|619|619.4|618.8|1
1660020300000|2022-08-09 04:45:00|619.7|619.1|619.9|619.3|619.9|619.3|619.7|619.1|23
1660020600000|2022-08-09 04:50:00|620.1|619.5|620|619.4|620.1|619.5|619.9|619.3|5
1660020900000|2022-08-09 04:55:00|619.9|619.3|619.9|619.3|619.9|619.3|619.9|619.3|1
1660021200000|2022-08-09 05:00:00|620|619.4|620|619.4|620.1|619.5|619.9|619.3|15
1660021500000|2022-08-09 05:05:00|619.9|619.3|620.1|619.5|620.1|619.5|619.9|619.3|26
1660021800000|2022-08-09 05:10:00|620|619.4|619.9|619.3|620|619.4|619.7|619.1|7
1660022100000|2022-08-09 05:15:00|619.7|619.1|619.7|619.1|619.8|619.2|619.7|619.1|0
1660022400000|2022-08-09 05:20:00|619.8|619.2|619.8|619.2|619.8|619.2|619.8|619.2|1
1660022700000|2022-08-09 05:25:00|619.7|619.1|620.1|619.5|620.1|619.5|619.7|619.1|38
1660023000000|2022-08-09 05:30:00|620.4|619.8|620.6|620|620.7|620.1|620.4|619.8|85
1660023300000|2022-08-09 05:35:00|620.5|619.9|619.9|619.3|620.6|620|619.7|619.1|27
1660023600000|2022-08-09 05:40:00|619.8|619.2|619.9|619.3|619.9|619.3|619.8|619.2|23
1660023900000|2022-08-09 05:45:00|620.1|619.5|620.4|619.8|620.6|620|620.1|619.5|17
1660024200000|2022-08-09 05:50:00|620.5|619.9|620.6|620|620.6|620|620.4|619.8|27
1660024500000|2022-08-09 05:55:00|620.9|620.3|620.9|620.3|620.9|620.3|620.9|620.3|4
1660024800000|2022-08-09 06:00:00|621|620.4|621.1|620.5|621.1|620.5|620.9|620.3|17
1660025100000|2022-08-09 06:05:00|621.2|620.6|620.9|620.3|621.2|620.6|620.9|620.3|12
1660025400000|2022-08-09 06:10:00|621|620.4|621.1|620.5|621.1|620.5|621|620.4|6
1660025700000|2022-08-09 06:15:00|621.2|620.6|620.1|619.5|621.2|620.6|620.1|619.5|12
1660026000000|2022-08-09 06:20:00|620.2|619.6|619.6|619|620.3|619.7|619.6|619|8
1660026300000|2022-08-09 06:25:00|619.5|618.9|618.9|618.3|619.6|619|618.6|618|44
1660026600000|2022-08-09 06:30:00|618.7|618.1|618.1|617.5|618.8|618.2|618|617.4|40
1660026900000|2022-08-09 06:35:00|617.9|617.3|618.5|617.9|618.8|618.2|617.9|617.3|39
1660027200000|2022-08-09 06:40:00|618.6|618|619|618.4|619|618.4|618.4|617.8|17
1660027500000|2022-08-09 06:45:00|619.4|618.8|620|619.4|620|619.4|619.4|618.8|24
1660027800000|2022-08-09 06:50:00|620.2|619.6|619.9|619.3|620.6|620|619.9|619.3|11
1660028100000|2022-08-09 06:55:00|619.8|619.2|619.3|618.7|619.9|619.3|619.2|618.6|38
1660028400000|2022-08-09 07:00:00|619.2|618.6|619.4|618.8|619.4|618.8|618.9|618.3|10
1660028700000|2022-08-09 07:05:00|619.6|619|619.4|618.8|619.7|619.1|619.1|618.5|10
1660029000000|2022-08-09 07:10:00|619.3|618.7|619.4|618.8|619.9|619.3|619.2|618.6|8
1660029300000|2022-08-09 07:15:00|619.9|619.3|619.7|619.1|620|619.4|619.7|619.1|37
1660029600000|2022-08-09 07:20:00|619.8|619.2|619.7|619.1|620.2|619.6|619.4|618.8|26
1660029900000|2022-08-09 07:25:00|619.6|619|619.9|619.3|619.9|619.3|619.6|619|12
1660030200000|2022-08-09 07:30:00|620.1|619.5|619.9|619.3|620.1|619.5|619.9|619.3|6
1660030500000|2022-08-09 07:35:00|619.7|619.1|619.9|619.3|620|619.4|619.6|619|18
1660030800000|2022-08-09 07:40:00|620|619.4|620.4|619.8|620.5|619.9|619.9|619.3|13
1660031100000|2022-08-09 07:45:00|620.5|619.9|620.3|619.7|620.8|620.2|620.3|619.7|42
1660031400000|2022-08-09 07:50:00|620|619.4|620.5|619.9|620.5|619.9|620|619.4|16
1660031700000|2022-08-09 07:55:00|620.2|619.6|620.1|619.5|620.3|619.7|620|619.4|34
1660032000000|2022-08-09 08:00:00|620|619.4|620|619.4|620.3|619.7|620|619.4|16
1660032300000|2022-08-09 08:05:00|620.1|619.5|620.3|619.7|620.5|619.9|620|619.4|12
1660032600000|2022-08-09 08:10:00|620.4|619.8|620.3|619.7|620.5|619.9|620.3|619.7|5
1660032900000|2022-08-09 08:15:00|620.2|619.6|620.4|619.8|620.5|619.9|620|619.4|6
1660033200000|2022-08-09 08:20:00|620.3|619.7|620.3|619.7|620.3|619.7|620|619.4|42
1660033500000|2022-08-09 08:25:00|620|619.4|619.2|618.6|620|619.4|618.7|618.1|58
1660033800000|2022-08-09 08:30:00|619.3|618.7|619.7|619.1|619.8|619.2|619.3|618.7|6
1660034100000|2022-08-09 08:35:00|619.8|619.2|619.8|619.2|620.3|619.7|619.8|619.2|11
1660034400000|2022-08-09 08:40:00|620|619.4|620.1|619.5|620.3|619.7|619.9|619.3|72
1660034700000|2022-08-09 08:45:00|620|619.4|619.6|619|620.1|619.5|619.3|618.7|59
1660035000000|2022-08-09 08:50:00|619.5|618.9|618.7|618.1|619.6|619|618.7|618|46
1660035300000|2022-08-09 08:55:00|618.8|618.2|618.8|618.2|619.1|618.5|618.4|617.8|16
1660035600000|2022-08-09 09:00:00|618.7|618.1|619.5|618.9|619.6|619|618.7|618.1|51
1660035900000|2022-08-09 09:05:00|619.6|619|620.2|619.6|620.9|620.3|619.5|618.9|25
1660036200000|2022-08-09 09:10:00|620.4|619.8|620.8|620.2|620.8|620.2|620.3|619.7|64
1660036500000|2022-08-09 09:15:00|620.6|620|620.4|619.8|620.8|620.2|620.4|619.8|8
1660036800000|2022-08-09 09:20:00|620.6|620|620.6|620|620.8|620.2|620.2|619.6|9
1660037100000|2022-08-09 09:25:00|620.7|620.1|620.9|620.3|621.1|620.5|620.6|620|40
1660037400000|2022-08-09 09:30:00|621.2|620.6|620.9|620.3|621.2|620.6|620.6|620|11
1660037700000|2022-08-09 09:35:00|621|620.4|621|620.4|621.1|620.5|620.6|620|24
1660038000000|2022-08-09 09:40:00|621.1|620.5|621.1|620.5|621.1|620.5|621.1|620.5|12
1660038300000|2022-08-09 09:45:00|621.4|620.8|621.6|621|621.6|621|621.4|620.8|60
1660038600000|2022-08-09 09:50:00|621.4|620.8|621.6|621|621.6|621|621.4|620.8|31
1660038900000|2022-08-09 09:55:00|621.9|621.3|621.9|621.3|622.1|621.5|621.6|621|47
1660039200000|2022-08-09 10:00:00|621.6|621|621.6|621|621.9|621.3|621.6|621|10
1660039500000|2022-08-09 10:05:00|621.5|620.9|621.9|621.3|622|621.4|621.1|620.5|16
1660039800000|2022-08-09 10:10:00|621.7|621.1|622.1|621.5|622.1|621.5|621.7|621.1|48
1660040100000|2022-08-09 10:15:00|621.9|621.3|622.1|621.5|622.3|621.7|621.9|621.3|41
1660040400000|2022-08-09 10:20:00|622.2|621.6|622.3|621.7|622.5|621.9|622.2|621.6|138
1660040700000|2022-08-09 10:25:00|622.4|621.8|622.2|621.6|622.5|621.9|622.2|621.6|8
1660041000000|2022-08-09 10:30:00|622.3|621.7|622.7|622.1|622.7|622.1|622.2|621.6|15
1660041300000|2022-08-09 10:35:00|622.6|622|622.5|621.9|622.8|622.2|622.2|621.6|54
1660041600000|2022-08-09 10:40:00|622.7|622.1|622.5|621.9|622.8|622.2|622.5|621.9|33
1660041900000|2022-08-09 10:45:00|622.3|621.7|622|621.4|622.7|622.1|622|621.4|33
1660042200000|2022-08-09 10:50:00|622.2|621.6|622.7|622.1|622.8|622.2|622|621.4|19
1660042500000|2022-08-09 10:55:00|622.8|622.2|622.7|622.1|622.8|622.2|622.5|621.9|27
1660042800000|2022-08-09 11:00:00|622.8|622.2|622.7|622.1|622.8|622.2|622.2|621.6|226
1660043100000|2022-08-09 11:05:00|622.8|622.2|623.3|622.7|623.3|622.7|622|621.4|332
1660043400000|2022-08-09 11:10:00|623.4|622.8|624.5|623.9|625.1|624.5|623.3|622.7|349
1660043700000|2022-08-09 11:15:00|624.4|623.8|624|623.4|624.7|624.1|623.8|623.2|95
1660044000000|2022-08-09 11:20:00|624.1|623.5|623.1|622.5|624.1|623.5|623.1|622.5|120
1660044300000|2022-08-09 11:25:00|623.2|622.6|621.9|621.3|623.2|622.6|621.2|620.6|241
1660044600000|2022-08-09 11:30:00|622|621.4|621.9|621.3|622.8|622.2|621.5|620.9|443
1660044900000|2022-08-09 11:35:00|622|621.4|621.8|621.2|622.3|621.7|621.5|620.9|377
1660045200000|2022-08-09 11:40:00|621.7|621.1|621.5|620.9|622|621.4|621|620.4|239
1660045500000|2022-08-09 11:45:00|621.6|621|621.9|621.3|622.2|621.6|621.2|620.6|134
1660045800000|2022-08-09 11:50:00|622.2|621.6|623.1|622.5|623.2|622.6|621.7|621.1|117
1660046100000|2022-08-09 11:55:00|622.9|622.3|623.5|622.9|623.6|622.9|622.2|621.6|441
1660046400000|2022-08-09 12:00:00|623.7|623.1|623.7|623.1|623.8|623.2|623.2|622.6|257
1660046700000|2022-08-09 12:05:00|623.8|623.2|623.5|622.9|623.8|623.2|623.3|622.7|104
1660047000000|2022-08-09 12:10:00|623.6|623|623.6|623|624.3|623.7|623|622.4|173
1660047300000|2022-08-09 12:15:00|623.5|622.9|623.3|622.7|623.8|623.2|622.5|621.9|259
1660047600000|2022-08-09 12:20:00|623.5|622.9|623.6|623|624.3|623.7|623.3|622.7|216
1660047900000|2022-08-09 12:25:00|623.7|623.1|624.5|623.9|624.8|624.2|623.5|622.9|215
1660048200000|2022-08-09 12:30:00|624.3|623.7|623.3|622.7|624.5|623.9|623.3|622.7|73
1660048500000|2022-08-09 12:35:00|623.1|622.5|623.2|622.6|623.3|622.7|622.8|622.2|157
1660048800000|2022-08-09 12:40:00|623.3|622.7|623.3|622.7|623.8|623.2|623.1|622.5|81
1660051800000|2022-08-09 13:30:00|623.4|622.8|623.3|622.7|624|623.4|621.1|620.5|3096
1660052100000|2022-08-09 13:35:00|623.4|622.8|620.1|619.5|623.7|623.1|619.4|618.8|1674
1660052400000|2022-08-09 13:40:00|619.9|619.3|622.2|621.6|622.6|622|619.6|619|1671
1660052700000|2022-08-09 13:45:00|622.1|621.5|620.5|619.9|622.4|621.8|620.2|619.6|1591
1660053000000|2022-08-09 13:50:00|620.3|619.7|619.2|618.6|620.5|619.9|618.7|618.1|1114
1660053300000|2022-08-09 13:55:00|619.3|618.7|617.7|617.1|619.6|619|617.2|616.6|3336
1660053600000|2022-08-09 14:00:00|617.6|617|617.2|616.6|618.5|617.9|616.7|616.1|1293
1660053900000|2022-08-09 14:05:00|617.4|616.8|618.1|617.5|618.5|617.9|617.2|616.6|656
1660054200000|2022-08-09 14:10:00|618|617.4|617.5|616.9|618.2|617.6|616.9|616.3|959
1660054500000|2022-08-09 14:15:00|617.4|616.8|615|614.4|618|617.4|615|614.4|906
1660054800000|2022-08-09 14:20:00|615.1|614.5|616.4|615.8|616.7|616.1|615|614.4|835
1660055100000|2022-08-09 14:25:00|616.3|615.7|616.5|615.9|617.7|617.1|616.2|615.6|389
1660055400000|2022-08-09 14:30:00|616.7|616.1|614.7|614.1|616.8|616.2|614.2|613.6|588
1660055700000|2022-08-09 14:35:00|615|614.4|614.7|614.1|615.5|614.9|613.9|613.3|454
1660056000000|2022-08-09 14:40:00|614.5|613.9|616|615.4|616|615.4|614.2|613.6|483
1660056300000|2022-08-09 14:45:00|615.9|615.3|615.9|615.3|616|615.4|614.7|614.1|782
1660056600000|2022-08-09 14:50:00|616|615.4|616.3|615.7|616.6|616|614.7|614.1|830
1660056900000|2022-08-09 14:55:00|616.1|615.5|614.4|613.8|616.3|615.7|614.1|613.5|514
1660057200000|2022-08-09 15:00:00|614.5|613.9|615.4|614.8|615.7|615.1|614.4|613.8|843
1660057500000|2022-08-09 15:05:00|615.7|615.1|615.1|614.5|615.9|615.3|614.6|614|581
1660057800000|2022-08-09 15:10:00|614.9|614.3|616|615.4|616.4|615.8|614.9|614.3|669
1660058100000|2022-08-09 15:15:00|616.1|615.5|617|616.4|617.7|617.1|616.1|615.5|641
1660058400000|2022-08-09 15:20:00|616.8|616.2|618.1|617.5|618.3|617.7|616.8|616.2|1292
1660058700000|2022-08-09 15:25:00|618|617.4|617.7|617.1|619.1|618.5|617.4|616.8|727
1660059000000|2022-08-09 15:30:00|617.8|617.2|618.3|617.7|618.3|617.7|617|616.4|399
1660059300000|2022-08-09 15:35:00|618.4|617.8|617.3|616.7|618.5|617.9|617.1|616.5|1094
1660059600000|2022-08-09 15:40:00|617.2|616.6|617.5|616.9|618|617.4|616.9|616.3|599
1660059900000|2022-08-09 15:45:00|617.7|617.1|618.8|618.2|618.8|618.2|617.6|617|353
1660060200000|2022-08-09 15:50:00|618.6|618|618.8|618.2|619.8|619.2|618.3|617.7|419
1660060500000|2022-08-09 15:55:00|618.9|618.3|618.3|617.7|619.3|618.7|618.3|617.7|273
1660060800000|2022-08-09 16:00:00|618.4|617.8|618.9|618.3|619.2|618.6|618.4|617.8|527
1660061100000|2022-08-09 16:05:00|618.8|618.2|619.5|618.9|619.8|619.2|618.8|618.2|387
1660061400000|2022-08-09 16:10:00|619.4|618.8|620.5|619.9|620.8|620.2|618.8|618.2|424
1660061700000|2022-08-09 16:15:00|620.3|619.7|620|619.4|620.5|619.9|620|619.4|332
1660062000000|2022-08-09 16:20:00|620.1|619.5|620.7|620.1|620.8|620.2|619.8|619.2|406
1660062300000|2022-08-09 16:25:00|620.6|620|619.5|618.9|620.8|620.2|619.5|618.9|412
1660062600000|2022-08-09 16:30:00|619.6|619|620.3|619.7|620.3|619.7|619.6|619|461
1660062900000|2022-08-09 16:35:00|620.2|619.6|619.8|619.2|620.3|619.7|619.6|619|718
1660063200000|2022-08-09 16:40:00|619.6|619|619.9|619.3|620.1|619.5|619.6|619|596
1660063500000|2022-08-09 16:45:00|619.8|619.2|618.3|617.7|619.9|619.3|618.1|617.5|446
1660063800000|2022-08-09 16:50:00|618.5|617.9|618.9|618.3|618.9|618.3|618.5|617.9|649
1660064100000|2022-08-09 16:55:00|618.8|618.2|618.9|618.3|619.1|618.5|618.3|617.7|305
1660064400000|2022-08-09 17:00:00|618.8|618.2|618.3|617.7|618.8|618.2|618.1|617.5|285
1660064700000|2022-08-09 17:05:00|618.2|617.6|619.1|618.5|619.2|618.6|618.2|617.6|263
1660065000000|2022-08-09 17:10:00|619.2|618.6|618.6|618|619.2|618.6|618.6|618|311
1660065300000|2022-08-09 17:15:00|618.4|617.8|618.1|617.5|618.9|618.3|618.1|617.5|346
1660065600000|2022-08-09 17:20:00|618.3|617.7|618.6|618|618.6|618|618.1|617.5|572
1660065900000|2022-08-09 17:25:00|618.3|617.7|618.4|617.8|618.9|618.3|618.3|617.7|1063
1660066200000|2022-08-09 17:30:00|618.6|618|618.6|618|618.7|618.1|618.3|617.7|480
1660066500000|2022-08-09 17:35:00|618.7|618.1|619.4|618.8|619.6|619|618.6|618|539
1660066800000|2022-08-09 17:40:00|619.2|618.6|618.5|617.9|619.4|618.8|618|617.4|676
1660067100000|2022-08-09 17:45:00|618.3|617.7|616.8|616.2|618.3|617.7|616.8|616.2|670
1660067400000|2022-08-09 17:50:00|617|616.4|616.8|616.2|617.3|616.7|616.5|615.9|1395
1660067700000|2022-08-09 17:55:00|616.5|615.9|616.7|616.1|617.1|616.5|616.3|615.7|548
1660068000000|2022-08-09 18:00:00|616.6|616|616.3|615.7|616.8|616.2|616.3|615.7|1262
1660068300000|2022-08-09 18:05:00|616.4|615.8|615.7|615.1|616.4|615.8|615.4|614.8|1680
1660068600000|2022-08-09 18:10:00|615.5|614.9|614.8|614.2|615.7|615.1|614|613.4|8269
1660068900000|2022-08-09 18:15:00|614.9|614.3|614.5|613.9|615.3|614.7|614.3|613.7|3341
1660089600000|2022-08-10 00:00:00|614.3|613.7|615.1|614.5|615.5|614.9|613.8|613.2|241
1660089900000|2022-08-10 00:05:00|615.2|614.6|616.5|615.9|616.5|615.9|615|614.4|49
1660090200000|2022-08-10 00:10:00|616.4|615.8|616.4|615.8|616.6|616|615.9|615.3|14
1660090500000|2022-08-10 00:15:00|616.1|615.5|615.6|615|616.1|615.5|615.5|614.9|43
1660090800000|2022-08-10 00:20:00|615.7|615.1|615.5|614.9|616|615.4|615.5|614.9|18
1660091100000|2022-08-10 00:25:00|615.3|614.7|614.5|613.9|615.3|614.7|614.5|613.9|11
1660091400000|2022-08-10 00:30:00|614.8|614.2|615.1|614.5|615.3|614.7|614.5|613.9|73
1660091700000|2022-08-10 00:35:00|615|614.4|614.8|614.2|615|614.4|614.5|613.9|15
1660092000000|2022-08-10 00:40:00|614.7|614.1|614.8|614.2|615.1|614.5|614.7|614.1|10
1660092300000|2022-08-10 00:45:00|614.6|614|614.6|614|614.8|614.2|614.5|613.9|12
1660092600000|2022-08-10 00:50:00|614.5|613.9|615.1|614.5|615.3|614.7|614.4|613.8|24
1660092900000|2022-08-10 00:55:00|615.3|614.7|614.5|613.9|615.3|614.7|614.5|613.9|7
1660093200000|2022-08-10 01:00:00|614.4|613.8|614.3|613.7|614.4|613.8|612.9|612.3|38
1660093500000|2022-08-10 01:05:00|614.5|613.9|614.4|613.8|614.5|613.9|614.3|613.7|14
1660093800000|2022-08-10 01:10:00|614.3|613.7|614|613.4|614.4|613.8|614|613.4|18
1660094100000|2022-08-10 01:15:00|614.1|613.5|614|613.4|614.3|613.7|614|613.4|16
1660094400000|2022-08-10 01:20:00|613.9|613.3|614|613.4|614.3|613.7|613.9|613.3|7
1660094700000|2022-08-10 01:25:00|614.1|613.5|614.3|613.7|614.3|613.7|614.1|613.5|12
1660095000000|2022-08-10 01:30:00|614|613.4|614.4|613.8|614.4|613.8|614|613.4|30
1660095300000|2022-08-10 01:35:00|614.3|613.7|614.5|613.9|614.5|613.9|614|613.4|12
1660095600000|2022-08-10 01:40:00|614.7|614.1|614.7|614.1|614.8|614.2|614.5|613.9|7
1660095900000|2022-08-10 01:45:00|614.6|614|614.8|614.2|614.8|614.2|614.5|613.9|9
1660096200000|2022-08-10 01:50:00|614.6|614|614.5|613.9|614.6|614|614.5|613.9|3
1660096500000|2022-08-10 01:55:00|614.4|613.8|614.3|613.7|614.5|613.9|614.3|613.7|12
1660096800000|2022-08-10 02:00:00|614.5|613.9|614.8|614.2|614.8|614.2|614.4|613.8|19
1660097100000|2022-08-10 02:05:00|614.5|613.9|614.8|614.2|614.8|614.2|614.5|613.9|26
1660097400000|2022-08-10 02:10:00|614.6|614|614.5|613.9|614.8|614.2|614.5|613.9|12
1660097700000|2022-08-10 02:15:00|614.4|613.8|614.4|613.8|614.5|613.9|614.4|613.8|6
1660098000000|2022-08-10 02:20:00|614.3|613.7|614.5|613.9|614.5|613.9|614.1|613.5|5
1660098300000|2022-08-10 02:25:00|614.4|613.8|614.4|613.8|614.4|613.8|614.3|613.7|9
1660098600000|2022-08-10 02:30:00|614.5|613.9|613.8|613.2|614.5|613.9|613.8|613.2|9
1660098900000|2022-08-10 02:35:00|613.6|613|613.8|613.2|614|613.4|613.6|613|13
1660099200000|2022-08-10 02:40:00|613.5|612.9|613.6|613|613.6|613|613.4|612.8|19
1660099500000|2022-08-10 02:45:00|613.5|612.9|613.5|612.9|613.8|613.2|613.3|612.7|43
1660099800000|2022-08-10 02:50:00|613.6|613|613.6|613|613.8|613.2|613.5|612.9|10
1660100100000|2022-08-10 02:55:00|613.5|612.9|613.6|613|613.8|613.2|613.5|612.9|12
1660100400000|2022-08-10 03:00:00|613.5|612.9|613.8|613.2|614|613.4|613.5|612.9|37
1660100700000|2022-08-10 03:05:00|613.7|613.1|613.8|613.2|613.8|613.2|613.5|612.9|0
1660101000000|2022-08-10 03:10:00|613.5|612.9|613.7|613.1|613.8|613.2|613.3|612.7|1
1660101300000|2022-08-10 03:15:00|613.6|613|613.8|613.2|613.8|613.2|613.5|612.9|1
1660101600000|2022-08-10 03:20:00|613.9|613.3|613.5|612.9|613.9|613.3|613.5|612.9|22
1660101900000|2022-08-10 03:25:00|613.7|613.1|613.6|613|613.8|613.2|613.5|612.9|5
1660102200000|2022-08-10 03:30:00|613.5|612.9|613.5|612.9|613.8|613.2|613.5|612.9|0
1660102500000|2022-08-10 03:35:00|613.3|612.7|613.4|612.8|613.5|612.9|613.3|612.7|3
1660102800000|2022-08-10 03:40:00|613.3|612.7|613.5|612.9|613.6|613|613.3|612.7|13
1660103100000|2022-08-10 03:45:00|||||||||1
1660103400000|2022-08-10 03:50:00|613.6|613|613.5|612.9|613.8|613.2|613.5|612.9|5
1660104000000|2022-08-10 04:00:00|613.7|613.1|613.6|613|613.7|613.1|613.6|613|0
1660104300000|2022-08-10 04:05:00|613.5|612.9|613.5|612.9|613.6|613|613.5|612.9|11
1660104600000|2022-08-10 04:10:00|613.8|613.2|613.8|613.2|613.8|613.2|613.8|613.2|7
1660104900000|2022-08-10 04:15:00|613.7|613.1|613.5|612.9|613.8|613.2|613.5|612.9|2
1660105500000|2022-08-10 04:25:00|613.4|612.8|613.6|613|613.6|613|613.4|612.8|0
1660105800000|2022-08-10 04:30:00|613.5|612.9|613.7|613.1|613.8|613.2|613.5|612.9|0
1660106100000|2022-08-10 04:35:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|1
1660106400000|2022-08-10 04:40:00|613.6|613|613.5|612.9|613.6|613|613.5|612.9|3
1660107300000|2022-08-10 04:55:00|613.6|613|613.8|613.2|613.9|613.3|613.5|612.9|17
1660107600000|2022-08-10 05:00:00|613.7|613.1|613.5|612.9|613.7|613.1|613.5|612.9|0
1660107900000|2022-08-10 05:05:00|613.8|613.2|613.7|613.1|613.8|613.2|613.7|613.1|0
1660108200000|2022-08-10 05:10:00|613.5|612.9|613.5|612.9|613.7|613.1|613.5|612.9|2
1660108500000|2022-08-10 05:15:00|613.6|613|613.8|613.2|613.8|613.2|613.6|613|1
1660108800000|2022-08-10 05:20:00|613.4|612.8|613.5|612.9|613.6|613|613.4|612.8|5
1660109100000|2022-08-10 05:25:00|613.6|613|613.3|612.7|613.7|613.1|613.3|612.7|12
1660109400000|2022-08-10 05:30:00|613.4|612.8|613.1|612.5|613.5|612.9|613.1|612.5|5
1660109700000|2022-08-10 05:35:00|613|612.4|613|612.4|613|612.4|613|612.4|1
1660110000000|2022-08-10 05:40:00|613.3|612.7|613.7|613.1|613.8|613.2|613.3|612.7|15
1660110300000|2022-08-10 05:45:00|613.6|613|613.3|612.7|613.7|613.1|613.3|612.7|0
1660110600000|2022-08-10 05:50:00|613.4|612.8|613.4|612.8|613.7|613.1|613.3|612.7|7
1660110900000|2022-08-10 05:55:00|613.5|612.9|613.5|612.9|613.6|613|613.3|612.7|37
1660111200000|2022-08-10 06:00:00|613.7|613.1|613|612.4|613.7|613.1|613|612.4|10
1660111500000|2022-08-10 06:05:00|612.9|612.3|612.9|612.3|613|612.4|612.8|612.2|0
1660111800000|2022-08-10 06:10:00|613|612.4|612.5|611.9|613.3|612.7|612.5|611.9|31
1660112100000|2022-08-10 06:15:00|612|611.4|612.3|611.7|612.3|611.7|611.8|611.2|28
1660112400000|2022-08-10 06:20:00|612.4|611.8|612.5|611.9|612.8|612.2|612.4|611.8|7
1660112700000|2022-08-10 06:25:00|612.6|612|612.5|611.9|612.8|612.2|612.5|611.9|3
1660113000000|2022-08-10 06:30:00|612.4|611.8|612.6|612|612.7|612.1|612|611.4|1
1660113300000|2022-08-10 06:35:00|612.8|612.2|612.8|612.2|612.8|612.2|612.5|611.9|9
1660113600000|2022-08-10 06:40:00|612.9|612.3|612.9|612.3|613|612.4|612.5|611.9|4
1660113900000|2022-08-10 06:45:00|612.8|612.2|612.8|612.2|613|612.4|612.8|612.2|4
1660114200000|2022-08-10 06:50:00|612.7|612.1|613|612.4|613|612.4|612.6|612|2
1660114500000|2022-08-10 06:55:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|19
1660114800000|2022-08-10 07:00:00|613.1|612.5|613.7|613.1|613.7|613.1|613|612.4|31
1660115100000|2022-08-10 07:05:00|614|613.4|613.8|613.2|614.4|613.8|613.7|613.1|34
1660115400000|2022-08-10 07:10:00|613.9|613.3|614.2|613.6|614.2|613.6|613.7|613.1|17
1660115700000|2022-08-10 07:15:00|614.1|613.5|614|613.4|614.4|613.8|614|613.4|20
1660116000000|2022-08-10 07:20:00|614.1|613.5|613.7|613.1|614.1|613.5|613.7|613.1|6
1660116300000|2022-08-10 07:25:00|613.8|613.2|613.7|613.1|613.9|613.3|613.2|612.4|2
1660116600000|2022-08-10 07:30:00|613.6|613|614|613.4|614.2|613.6|613.6|613|15
1660116900000|2022-08-10 07:35:00|614.1|613.5|614|613.4|614.2|613.6|613.7|613.1|0
1660117200000|2022-08-10 07:40:00|613.9|613.3|614.3|613.3|614.3|613.6|613.3|612.5|4
1660117500000|2022-08-10 07:45:00|614.1|613.5|614|613.4|614.3|613.6|614|613.3|0
1660117800000|2022-08-10 07:50:00|614.1|613.5|614|613.4|614.3|613.6|613.7|613.1|0
1660118100000|2022-08-10 07:55:00|614.2|613.6|614.5|613.5|614.6|613.9|614.2|613.4|1
1660118400000|2022-08-10 08:00:00|614.4|613.9|614.5|613.9|614.7|614.1|614.1|613.5|2
1660118700000|2022-08-10 08:05:00|614.4|613.8|614.6|614|614.8|614.1|614.4|613.8|55
1660119000000|2022-08-10 08:10:00|614.5|613.9|614.2|613.6|614.5|613.9|614.2|613.6|0
1660119300000|2022-08-10 08:15:00|614.1|613.5|614.2|613.6|614.2|613.6|613.7|613.1|7
1660119600000|2022-08-10 08:20:00|614|613.4|614.7|614.1|614.8|614.1|614|613.4|8
1660119900000|2022-08-10 08:25:00|614.8|613.8|615.1|614.5|616.1|615.5|614.5|613.8|149
1660120200000|2022-08-10 08:30:00|615.2|614.6|615.5|614.9|615.9|615.3|615|614.4|43
1660120500000|2022-08-10 08:35:00|615.8|615.2|616.1|615.5|616.2|615.6|615.8|615.2|88
1660120800000|2022-08-10 08:40:00|616.2|615.6|616|615.4|617.1|616.5|616|615.4|35
1660121100000|2022-08-10 08:45:00|615.9|615.3|616.2|615.6|616.6|616|615.8|615.2|106
1660121400000|2022-08-10 08:50:00|616.1|615.5|616.7|616.1|617.4|616.8|615.5|614.9|95
1660121700000|2022-08-10 08:55:00|616.6|616|616.2|615.6|617.3|616.5|616.2|615.6|8
1660122000000|2022-08-10 09:00:00|616.3|615.7|616.2|615.6|616.5|615.9|616|615.4|49
1660122300000|2022-08-10 09:05:00|616.1|615.5|616.6|616|617|616.4|616.1|615.5|13
1660122600000|2022-08-10 09:10:00|616.5|615.9|616.4|615.8|616.7|616.1|616.3|615.7|10
1660122900000|2022-08-10 09:15:00|616.5|615.9|616.8|616.2|616.8|616.2|616.3|615.7|6
1660123200000|2022-08-10 09:20:00|616.6|616|616.6|616|616.9|616.2|616.2|615.6|6
1660123500000|2022-08-10 09:25:00|616.5|615.9|616.6|616|616.9|616.3|616.5|615.9|202
1660123800000|2022-08-10 09:30:00|616.7|616.1|617.2|616.2|617.3|616.5|616.4|615.7|9
1660124100000|2022-08-10 09:35:00|616.9|616.3|617.4|616.8|617.6|617|616.9|616.2|20
1660124400000|2022-08-10 09:40:00|617.6|617|617.8|617.2|617.9|617.3|617.4|616.8|23
1660124700000|2022-08-10 09:45:00|617.9|617.3|618.1|617.5|618.3|617.7|617.6|617|151
1660125000000|2022-08-10 09:50:00|618.3|617.7|617.9|617.3|618.4|617.8|617.9|617.3|31
1660125300000|2022-08-10 09:55:00|618.1|617.5|617.9|617.3|618.1|617.5|617.6|617|51
1660125600000|2022-08-10 10:00:00|617.8|617.2|618.7|618.1|618.7|618.1|617.6|617|24
1660125900000|2022-08-10 10:05:00|618.5|617.9|618.7|618.1|618.7|618.1|618.1|617.5|12
1660126200000|2022-08-10 10:10:00|618.8|618.2|618.9|618.3|619.4|618.8|618.7|618.1|55
1660126500000|2022-08-10 10:15:00|619|618.4|619.4|618.8|619.4|618.8|618.9|618.3|12
1660126800000|2022-08-10 10:20:00|619.3|618.7|619.1|618.5|619.4|618.8|619.1|618.5|38
1660127100000|2022-08-10 10:25:00|619.2|618.6|619.1|618.5|619.3|618.7|619.1|618.5|10
1660127400000|2022-08-10 10:30:00|618.9|618.3|617.1|616.5|618.9|618.3|617.1|616.5|217
1660127700000|2022-08-10 10:35:00|617|616.4|617.3|616.7|617.5|616.9|616.6|616|7
1660128000000|2022-08-10 10:40:00|617.2|616.6|617.7|617.1|617.9|617.3|617.2|616.6|30
1660128300000|2022-08-10 10:45:00|617.8|617.2|617.4|616.8|617.8|617.2|617.4|616.8|30
1660128600000|2022-08-10 10:50:00|617.3|616.7|617.2|616.6|617.7|617.1|617.1|616.5|16
1660128900000|2022-08-10 10:55:00|617.3|616.7|617.5|616.9|617.6|617|617.3|616.7|12
1660129200000|2022-08-10 11:00:00|617.4|616.8|616.9|616.3|617.5|616.9|616.6|616|51
1660129500000|2022-08-10 11:05:00|616.8|616.2|617|616.4|617.1|616.5|616.4|615.8|48
1660129800000|2022-08-10 11:10:00|616.9|616.3|616.5|615.9|616.9|616.3|616.3|615.7|38
1660130100000|2022-08-10 11:15:00|616.6|616|616.5|615.9|616.7|616.1|616.1|615.5|24
1660130400000|2022-08-10 11:20:00|616.6|616|616.6|616|616.8|616.2|616.3|615.7|21
1660130700000|2022-08-10 11:25:00|616.5|615.9|617.2|616.6|617.4|616.8|616.4|615.8|43
1660131000000|2022-08-10 11:30:00|617.1|616.5|617.5|616.9|617.5|616.9|617.1|616.5|18
1660131300000|2022-08-10 11:35:00|617.4|616.8|617.4|616.8|617.6|617|617.1|616.5|16
1660131600000|2022-08-10 11:40:00|617.3|616.7|617.6|617|617.7|617.1|617.1|616.5|50
1660131900000|2022-08-10 11:45:00|617.7|617.1|618.2|617.6|618.2|617.6|617.5|616.9|69
1660132200000|2022-08-10 11:50:00|618.3|617.7|618.4|617.8|618.4|617.8|617.9|617.3|10
1660132500000|2022-08-10 11:55:00|618.2|617.6|617.5|616.9|618.9|618.3|617.4|616.8|64
1660132800000|2022-08-10 12:00:00|617.4|616.8|619.1|618.5|619.2|618.6|616.9|616.3|76
1660133100000|2022-08-10 12:05:00|618.8|618.2|619.3|618.7|619.9|619.3|618.5|617.9|203
1660133400000|2022-08-10 12:10:00|619.2|618.6|618.7|618.1|619.4|618.8|618.4|617.8|97
1660133700000|2022-08-10 12:15:00|618.8|618.2|618.5|617.9|619|618.4|618.5|617.9|149
1660134000000|2022-08-10 12:20:00|618.6|618|619.1|618.5|619.1|618.5|618.5|617.9|54
1660134300000|2022-08-10 12:25:00|619|618.4|619.2|618.6|620.3|619.7|619|618.4|73
1660134600000|2022-08-10 12:30:00|619.1|618.5|619.6|619|621.7|621.1|618.9|618.3|632
1660134900000|2022-08-10 12:35:00|619.7|619.1|619.4|618.8|619.9|619.2|618.1|617.5|240
1660135200000|2022-08-10 12:40:00|619.8|619.2|620.3|619.7|620.9|620.3|619.4|618.8|450
1660138200000|2022-08-10 13:30:00|621.3|620.7|622.6|622|623.1|622.5|620.5|619.9|5524
1660138500000|2022-08-10 13:35:00|622.7|622.1|621.6|621|623.3|622.7|621.4|620.8|1078
1660138800000|2022-08-10 13:40:00|621.7|621.1|623.1|622.5|623.1|622.5|621.6|621|2994
1660139100000|2022-08-10 13:45:00|622.9|622.3|622|621.4|624.1|623.5|622|621.4|1648
1660139400000|2022-08-10 13:50:00|622.2|621.6|621.7|621.1|622.6|622|620.6|620|1218
1660139700000|2022-08-10 13:55:00|621.6|621|622.2|621.6|622.3|621.7|621.2|620.6|793
1660140000000|2022-08-10 14:00:00|622.1|621.5|621.4|620.8|623.1|622.5|621.4|620.8|760
1660140300000|2022-08-10 14:05:00|621.5|620.9|624.2|623.6|624.9|624.3|621.1|620.5|1213
1660140600000|2022-08-10 14:10:00|624.4|623.8|625|624.4|625.9|625.3|624|623.4|1299
1660140900000|2022-08-10 14:15:00|625.3|624.7|625.5|624.9|625.8|625.2|624.4|623.8|1579
1660141200000|2022-08-10 14:20:00|625.4|624.8|625.4|624.8|626.3|625.7|624.7|624.1|619
1660141500000|2022-08-10 14:25:00|625.5|624.9|625|624.4|625.5|624.9|624.3|623.7|433
1660141800000|2022-08-10 14:30:00|624.8|624.2|624.3|623.7|625.2|624.6|623.5|622.9|579
1660142100000|2022-08-10 14:35:00|624.8|624.2|623.8|623.2|625|624.4|623.3|622.7|667
1660142400000|2022-08-10 14:40:00|623.7|623.1|624.4|623.8|624.4|623.8|623.6|623|959
1660142700000|2022-08-10 14:45:00|624.2|623.6|624.1|623.5|624.6|624|623.9|623.3|546
1660143000000|2022-08-10 14:50:00|624|623.4|623.8|623.2|624.4|623.8|623.8|623.2|442
1660143300000|2022-08-10 14:55:00|624|623.4|624.7|624.1|624.9|624.3|624|623.4|562
1660143600000|2022-08-10 15:00:00|624.9|624.3|623.8|623.2|624.9|624.3|623.8|623.2|570
1660143900000|2022-08-10 15:05:00|623.9|623.3|623.8|623.2|624.4|623.8|623.5|622.9|374
1660144200000|2022-08-10 15:10:00|623.7|623.1|623.3|622.7|624|623.4|623.3|622.7|749
1660144500000|2022-08-10 15:15:00|623.5|622.9|623.5|622.9|623.8|623.2|623|622.4|279
1660144800000|2022-08-10 15:20:00|623.4|622.8|623.8|623.2|623.8|623.2|622.7|622.1|1211
1660145100000|2022-08-10 15:25:00|623.7|623.1|623.8|623.2|624|623.4|623.5|622.9|514
1660145400000|2022-08-10 15:30:00|623.7|623.1|624.7|624.1|624.8|624.2|623.5|622.9|370
1660145700000|2022-08-10 15:35:00|624.8|624.2|625.1|624.5|625.3|624.7|624.3|623.7|306
1660146000000|2022-08-10 15:40:00|625.2|624.6|625|624.4|625.3|624.7|624.3|623.7|488
1660146300000|2022-08-10 15:45:00|625.1|624.5|625.4|624.8|625.4|624.8|624.9|624.3|570
1660146600000|2022-08-10 15:50:00|625.6|625|627.7|627.1|629.1|628.5|625.6|625|881
1660146900000|2022-08-10 15:55:00|627.9|627.3|628.2|627.6|629.3|628.7|627.7|627.1|478
1660147200000|2022-08-10 16:00:00|628.3|627.7|628.4|627.8|628.9|628.3|627.9|627.3|778
1660147500000|2022-08-10 16:05:00|628.5|627.9|628.5|627.9|629.4|628.8|628.4|627.8|379
1660147800000|2022-08-10 16:10:00|628.4|627.8|628|627.4|628.5|627.9|628|627.4|498
1660148100000|2022-08-10 16:15:00|628.1|627.5|627.1|626.5|628.3|627.7|627|626.4|364
1660148400000|2022-08-10 16:20:00|627|626.4|626.3|625.7|627.5|626.9|626.3|625.7|419
1660148700000|2022-08-10 16:25:00|626.1|625.5|625.3|624.7|626.6|626|625.3|624.7|1426
1660149000000|2022-08-10 16:30:00|625.8|625.2|625.3|624.7|625.8|625.2|625.1|624.5|250
1660149300000|2022-08-10 16:35:00|625|624.4|625.5|624.9|625.6|625|624.6|624|835
1660149600000|2022-08-10 16:40:00|625.3|624.7|625.1|624.5|625.5|624.9|624.5|623.9|1038
1660149900000|2022-08-10 16:45:00|624.9|624.3|624|623.4|625.4|624.8|623.2|622.6|1608
1660150200000|2022-08-10 16:50:00|623.9|623.3|621.6|621|624.2|623.6|620.8|620.2|1106
1660150500000|2022-08-10 16:55:00|621.7|621.1|621.9|621.3|622|621.4|620.9|620.3|735
1660150800000|2022-08-10 17:00:00|622|621.4|621.1|620.5|622.2|621.6|620.5|619.9|703
1660151100000|2022-08-10 17:05:00|621.3|620.7|621.8|621.2|622.1|621.5|621.2|620.6|833
1660151400000|2022-08-10 17:10:00|621.7|621.1|621.5|620.9|622.1|621.5|621.5|620.9|290
1660151700000|2022-08-10 17:15:00|621.6|621|621.1|620.5|622.1|621.5|620.7|620.1|3831
1660152000000|2022-08-10 17:20:00|621|620.4|620.2|619.6|621.7|621.1|619.7|619.1|809
1660152300000|2022-08-10 17:25:00|620.5|619.9|620.1|619.5|621.2|620.6|620.1|619.5|484
1660152600000|2022-08-10 17:30:00|620|619.4|619.7|619.1|620.1|619.5|618.9|618.3|1099
1660152900000|2022-08-10 17:35:00|619.4|618.8|619.3|618.7|620.2|619.6|619.1|618.5|585
1660153200000|2022-08-10 17:40:00|619.4|618.8|618.8|618.2|619.9|619.3|618|617.4|586
1660153500000|2022-08-10 17:45:00|618.7|618.1|619.2|618.6|619.5|618.9|618.5|617.9|527
1660153800000|2022-08-10 17:50:00|619.3|618.7|618.6|618|619.5|618.9|617.7|617.1|988
1660154100000|2022-08-10 17:55:00|618.5|617.9|618.3|617.7|618.8|618.2|618.1|617.5|965
1660154400000|2022-08-10 18:00:00|618.1|617.5|618.6|618|618.7|618.1|617.4|616.6|1282
1660154700000|2022-08-10 18:05:00|618.5|617.9|619.1|618.5|619.1|618.5|617.6|617|2129
1660155000000|2022-08-10 18:10:00|619.2|618.6|619.4|618.8|619.9|619.3|618.3|617.7|4932
1660155300000|2022-08-10 18:15:00|619.3|618.7|619.5|618.9|619.9|619.3|619.2|618.6|4797
1660176000000|2022-08-11 00:00:00|618.7|618.1|618.3|617.7|618.9|618.2|618|617.4|247
1660176300000|2022-08-11 00:05:00|618.4|617.8|617.8|617.2|618.6|618|617.6|617|95
1660176600000|2022-08-11 00:10:00|617.6|617|617.6|617|617.8|617.2|617.3|616.7|70
1660176900000|2022-08-11 00:15:00|617.3|616.7|617.9|617.3|617.9|617.3|617.3|616.7|14
1660177200000|2022-08-11 00:20:00|618.1|617.5|617.6|617|618.1|617.5|617.6|617|98
1660177500000|2022-08-11 00:25:00|617.7|617.1|618.1|617.5|618.1|617.5|617.7|617.1|11
1660177800000|2022-08-11 00:30:00|618|617.4|617.7|617.1|618.1|617.5|617.6|617|0
1660178100000|2022-08-11 00:35:00|617.8|617.2|616.9|616.3|617.8|617.2|616.6|616|22
1660178400000|2022-08-11 00:40:00|616.6|616|616.6|616|616.9|616.3|616.6|616|6
1660178700000|2022-08-11 00:45:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|1
1660179000000|2022-08-11 00:50:00|617|616.4|617.1|616.5|617.1|616.5|617|616.4|0
1660179300000|2022-08-11 00:55:00|617.4|616.8|617.6|617|617.6|617|617.4|616.8|8
1660179600000|2022-08-11 01:00:00|617.9|617.3|618.4|617.8|618.4|617.8|617.8|617.2|18
1660179900000|2022-08-11 01:05:00|618.1|617.5|618.4|617.8|618.4|617.8|618.1|617.5|1
1660180200000|2022-08-11 01:10:00|618.6|618|618.6|618|618.7|618.1|618.4|617.8|2
1660180500000|2022-08-11 01:15:00|618.8|618.2|618.8|618.2|618.9|618.3|618.6|618|23
1660180800000|2022-08-11 01:20:00|618.6|618|618.6|618|618.6|618|618.6|618|1
1660181100000|2022-08-11 01:25:00|618.3|617.7|618.6|618|618.6|618|618.3|617.7|12
1660181400000|2022-08-11 01:30:00|618.5|617.9|618.3|617.7|618.5|617.9|618.1|617.5|0
1660181700000|2022-08-11 01:35:00|618.6|618|618.4|617.8|618.6|618|618.3|617.7|0
1660182000000|2022-08-11 01:40:00|618.3|617.7|618.1|617.5|618.4|617.8|618.1|617.5|2
1660182300000|2022-08-11 01:45:00|618.3|617.7|618.4|617.8|618.5|617.9|618.3|617.7|1
1660182600000|2022-08-11 01:50:00|618.3|617.7|618.4|617.8|618.6|618|618.3|617.7|0
1660182900000|2022-08-11 01:55:00|618.3|617.7|618.4|617.8|618.4|617.8|618.3|617.7|1
1660183200000|2022-08-11 02:00:00|618.5|617.9|618.4|617.8|618.6|618|618.4|617.8|9
1660183500000|2022-08-11 02:05:00|618.1|617.5|617.6|617|618.1|617.5|617.6|617|23
1660183800000|2022-08-11 02:10:00|617.7|617.1|617.8|617.2|617.8|617.2|617.4|616.8|11
1660184100000|2022-08-11 02:15:00|617.9|617.3|618.1|617.5|618.1|617.5|617.6|617|8
1660184400000|2022-08-11 02:20:00|618.3|617.7|618.1|617.5|618.6|618|618.1|617.5|21
1660184700000|2022-08-11 02:25:00|618.2|617.6|618.1|617.5|618.4|617.8|618.1|617.5|4
1660185000000|2022-08-11 02:30:00|618|617.4|618.1|617.5|618.1|617.5|617.9|617.3|3
1660185300000|2022-08-11 02:35:00|618|617.4|618.1|617.5|618.1|617.5|617.9|617.3|1
1660185600000|2022-08-11 02:40:00|618|617.4|617.6|617|618.1|617.5|617.4|616.8|7
1660185900000|2022-08-11 02:45:00|617.5|616.9|617.7|617.1|617.7|617.1|617.5|616.9|1
1660186200000|2022-08-11 02:50:00|617.8|617.2|617.8|617.2|617.8|617.2|617.7|617.1|0
1660186500000|2022-08-11 02:55:00|617.7|617.1|617.9|617.3|618|617.4|617.6|617|12
1660186800000|2022-08-11 03:00:00|618.1|617.5|618|617.4|618.1|617.5|617.9|617.3|6
1660187100000|2022-08-11 03:05:00|618.1|617.5|618.1|617.5|618.3|617.7|618|617.4|1
1660187400000|2022-08-11 03:10:00|618.3|617.7|617.9|617.3|618.3|617.7|617.9|617.3|0
1660187700000|2022-08-11 03:15:00|617.8|617.2|618.1|617.5|618.1|617.5|617.6|617|5
1660188000000|2022-08-11 03:20:00|618|617.4|618.1|617.5|618.2|617.6|618|617.4|3
1660188300000|2022-08-11 03:25:00|618.2|617.6|617.9|617.3|618.3|617.7|617.8|617.2|1
1660188600000|2022-08-11 03:30:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|0
1660188900000|2022-08-11 03:35:00|618|617.4|617.8|617.2|618|617.4|617.8|617.2|8
1660189200000|2022-08-11 03:40:00|617.7|617.1|617.9|617.3|617.9|617.3|617.6|617|0
1660189500000|2022-08-11 03:45:00|617.8|617.2|617.9|617.3|617.9|617.3|617.6|617|3
1660189800000|2022-08-11 03:50:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|155
1660190100000|2022-08-11 03:55:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|28
1660190400000|2022-08-11 04:00:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|1
1660190700000|2022-08-11 04:05:00|618.1|617.5|617.9|617.3|618.1|617.5|617.9|617.3|6
1660191000000|2022-08-11 04:10:00|||||||||7
1660191300000|2022-08-11 04:15:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|1
1660191600000|2022-08-11 04:20:00|618.1|617.5|617.9|617.3|618.1|617.5|617.9|617.3|6
1660192200000|2022-08-11 04:30:00|617.7|617.1|617.6|617|617.8|617.2|617.5|616.9|122
1660192500000|2022-08-11 04:35:00|617.8|617.2|617.9|617.3|617.9|617.3|617.6|617|3
1660192800000|2022-08-11 04:40:00|617.8|617.2|617.9|617.3|617.9|617.3|617.8|617.2|0
1660193100000|2022-08-11 04:45:00|617.8|617.2|617.6|617|617.9|617.3|617.6|617|8
1660193400000|2022-08-11 04:50:00|617.8|617.2|617.6|617|617.9|617.3|617.6|617|4
1660193700000|2022-08-11 04:55:00|617.4|616.8|617.4|616.8|617.4|616.8|617.3|616.7|5
1660194000000|2022-08-11 05:00:00|617.1|616.5|617.3|616.7|617.4|616.8|617.1|616.5|8
1660194300000|2022-08-11 05:05:00|617.2|616.6|617.6|617|617.6|617|617.2|616.6|3
1660194900000|2022-08-11 05:15:00|617.4|616.8|617.4|616.8|617.6|617|617.4|616.8|4
1660195200000|2022-08-11 05:20:00|617.3|616.7|617.6|617|617.6|617|617.3|616.7|1
1660195500000|2022-08-11 05:25:00|617.5|616.9|617.6|617|617.6|617|617.3|616.7|3
1660195800000|2022-08-11 05:30:00|617.7|617.1|617.6|617|617.7|617.1|617.6|617|2
1660196100000|2022-08-11 05:35:00|617.5|616.9|617.8|617.2|617.8|617.2|617.4|616.8|3
1660196400000|2022-08-11 05:40:00|617.9|617.3|617.8|617.2|617.9|617.3|617.8|617.2|4
1660196700000|2022-08-11 05:45:00|617.9|617.3|617.6|617|617.9|617.3|617.4|616.8|3
1660197000000|2022-08-11 05:50:00|617.7|617.1|617.8|617.2|617.9|617.3|617.6|617|0
1660197300000|2022-08-11 05:55:00|618|617.4|618.1|617.5|618.1|617.5|618|617.4|0
1660197600000|2022-08-11 06:00:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|14
1660197900000|2022-08-11 06:05:00|618.4|617.8|618.6|618|618.6|618|618.1|617.5|4
1660198200000|2022-08-11 06:10:00|618.4|617.8|618.3|617.7|618.6|618|618.3|617.7|7
1660198500000|2022-08-11 06:15:00|618.4|617.8|618.6|618|618.6|618|618.3|617.7|1
1660198800000|2022-08-11 06:20:00|618.8|618.2|619.1|618.5|619.1|618.5|618.7|618.1|10
1660199100000|2022-08-11 06:25:00|619|618.4|618.8|618.2|619|618.4|618.6|618|3
1660199400000|2022-08-11 06:30:00|618.7|618.1|618.7|618.1|619.1|618.5|618.6|618|7
1660199700000|2022-08-11 06:35:00|618.6|618|618.8|618.2|618.8|618.2|618.6|618|1
1660200000000|2022-08-11 06:40:00|618.7|618.1|618.6|618|618.8|618.2|618.6|618|9
1660200300000|2022-08-11 06:45:00|618.7|618.1|618.8|618.2|619|618.4|618.6|618|13
1660200600000|2022-08-11 06:50:00|618.7|618.1|618.3|617.7|618.7|618.1|618.3|617.7|7
1660200900000|2022-08-11 06:55:00|618.1|617.5|618.3|617.7|618.4|617.8|618.1|617.5|17
1660201200000|2022-08-11 07:00:00|618.2|617.6|618.3|617.7|618.3|617.7|617.6|617|24
1660201500000|2022-08-11 07:05:00|618.2|617.6|617.8|617.2|618.3|617.7|617.8|617.2|10
1660201800000|2022-08-11 07:10:00|618.1|617.5|618.1|617.5|618.3|617.7|618.1|617.5|7
1660202100000|2022-08-11 07:15:00|617.9|617.3|618.3|617.7|618.4|617.8|617.8|617.2|11
1660202400000|2022-08-11 07:20:00|618.4|617.8|618.6|618|618.6|618|618.3|617.7|2
1660202700000|2022-08-11 07:25:00|618.8|618.2|619.6|619|619.6|619|618.8|618.2|15
1660203000000|2022-08-11 07:30:00|619.3|618.7|619.1|618.5|619.4|618.8|619.1|618.5|19
1660203300000|2022-08-11 07:35:00|619.3|618.7|619.3|618.7|619.6|619|619.3|618.7|63
1660203600000|2022-08-11 07:40:00|619.1|618.5|618.9|618.3|619.1|618.5|618.9|618.3|22
1660203900000|2022-08-11 07:45:00|619|618.4|619.1|618.5|619.1|618.5|618.8|618.2|3
1660204200000|2022-08-11 07:50:00|618.9|618.3|619.1|618.5|619.1|618.5|618.8|618.2|0
1660204500000|2022-08-11 07:55:00|619.3|618.7|619.6|619|619.6|619|619.1|618.5|2
1660204800000|2022-08-11 08:00:00|619.4|618.8|620.3|619.7|620.4|619.8|619.4|618.8|10
1660205100000|2022-08-11 08:05:00|620.6|620|621.3|620.7|621.3|620.7|620.6|620|16
1660205400000|2022-08-11 08:10:00|621.1|620.5|621.3|620.7|621.3|620.7|620.2|619.6|13
1660205700000|2022-08-11 08:15:00|621.1|620.5|621.2|620.6|621.4|620.8|620.5|619.9|39
1660206000000|2022-08-11 08:20:00|621.1|620.5|621.4|620.8|621.5|620.9|620.9|620.3|79
1660206300000|2022-08-11 08:25:00|621.3|620.7|621.4|620.8|621.7|621.1|620.9|620.3|55
1660206600000|2022-08-11 08:30:00|621.3|620.7|621.2|620.6|621.4|620.8|620.9|620.3|10
1660206900000|2022-08-11 08:35:00|621.1|620.5|620.6|620|621.7|621.1|620.6|620|36
1660207200000|2022-08-11 08:40:00|620.9|620.3|620.6|620|620.9|620.3|620.6|620|15
1660207500000|2022-08-11 08:45:00|620.7|620.1|621.2|620.6|621.2|620.6|620.6|620|25
1660207800000|2022-08-11 08:50:00|621.1|620.5|621.6|621|621.9|621.3|621.1|620.5|13
1660208100000|2022-08-11 08:55:00|621.9|621.3|621.5|620.9|622.1|621.5|621.4|620.8|6
1660208400000|2022-08-11 09:00:00|621.4|620.8|621.8|621.2|622.2|621.5|621.4|620.8|8
1660208700000|2022-08-11 09:05:00|621.9|620.9|621.9|621.3|622.1|621.5|621.7|620.9|21
1660209000000|2022-08-11 09:10:00|622|621.4|622|621.4|622|621.4|621.6|621|16
1660209300000|2022-08-11 09:15:00|621.9|621.3|622.5|621.9|622.5|621.9|621.8|621.2|29
1660209600000|2022-08-11 09:20:00|622.4|621.8|622.3|621.7|622.7|622.1|622.3|621.7|24
1660209900000|2022-08-11 09:25:00|622.4|621.8|622.8|622.2|622.8|622.2|622.1|621.5|18
1660210200000|2022-08-11 09:30:00|622.7|622.1|622.6|622|622.7|622.1|622.3|621.7|12
1660210500000|2022-08-11 09:35:00|622.7|622.1|623.6|623|623.6|623|622.5|621.9|60
1660210800000|2022-08-11 09:40:00|623.5|622.9|623.5|622.9|623.6|623|623.3|622.7|49
1660211100000|2022-08-11 09:45:00|623.4|622.8|623.8|623.2|624.6|624|623.2|622.6|60
1660211400000|2022-08-11 09:50:00|623.9|623.3|623.8|623.2|624.5|623.9|623.8|623.2|7
1660211700000|2022-08-11 09:55:00|623.9|623.3|623.5|622.9|623.9|623.3|623.5|622.9|9
1660212000000|2022-08-11 10:00:00|623.6|623|622.8|622.2|623.6|623|622.8|622.2|12
1660212300000|2022-08-11 10:05:00|623|622.4|622.8|622.2|623.1|622.5|622.7|622.1|1
1660212600000|2022-08-11 10:10:00|622.7|622.1|622.6|622|622.8|622.2|622.6|622|1
1660212900000|2022-08-11 10:15:00|622.5|621.9|622.6|622|622.7|622.1|622.3|621.7|18
1660213200000|2022-08-11 10:20:00|622.7|622.1|622.5|621.9|622.8|622.2|622.3|621.7|0
1660213500000|2022-08-11 10:25:00|622.6|622|622|621.4|622.6|622|621.8|621.2|6
1660213800000|2022-08-11 10:30:00|622.1|621.5|622|621.4|622.3|621.7|622|621.4|3
1660214100000|2022-08-11 10:35:00|622.1|621.5|622.1|621.5|622.1|621.5|621.8|621.2|2
1660214400000|2022-08-11 10:40:00|622|621.4|621.8|621.2|622.1|621.5|621.8|621.2|7
1660214700000|2022-08-11 10:45:00|621.7|621.1|621.4|620.8|622.1|621.5|621.4|620.8|28
1660215000000|2022-08-11 10:50:00|621.5|620.9|621.6|621|621.7|621|621.1|620.5|1
1660215300000|2022-08-11 10:55:00|621.7|621.1|621.9|621.3|622.1|621.5|621.1|620.5|22
1660215600000|2022-08-11 11:00:00|621.8|621.2|623.4|622.8|623.4|622.8|621.8|621.2|24
1660215900000|2022-08-11 11:05:00|623.2|622.6|622.9|622.3|623.2|622.6|622.4|621.8|18
1660216200000|2022-08-11 11:10:00|622.6|622|623|622.4|623.1|622.5|622.6|622|21
1660216500000|2022-08-11 11:15:00|622.9|622.3|622.9|622.3|623.4|622.8|622.6|622|39
1660216800000|2022-08-11 11:20:00|623|622.4|622.9|622.3|623.2|622.6|622.9|622.3|183
1660217100000|2022-08-11 11:25:00|622.8|622.2|623.6|623|623.6|623|622.8|622.2|31
1660217400000|2022-08-11 11:30:00|623.5|622.9|622.5|621.9|623.5|622.9|622.4|621.8|11
1660217700000|2022-08-11 11:35:00|622.4|621.8|623.1|622.5|623.1|622.5|622.2|621.6|30
1660218000000|2022-08-11 11:40:00|623|622.4|623.2|622.6|623.3|622.7|623|622.4|16
1660218300000|2022-08-11 11:45:00|623.1|622.5|624.3|623.7|624.6|624|623.1|622.5|26
1660218600000|2022-08-11 11:50:00|624.2|623.6|624|623.4|624.4|623.8|623.8|623.2|27
1660218900000|2022-08-11 11:55:00|623.9|623.3|623.8|623.2|624.1|623.5|623.6|623|24
1660219200000|2022-08-11 12:00:00|623.7|623.1|623.8|623.2|624|623.4|623.5|622.9|113
1660219500000|2022-08-11 12:05:00|623.9|623.3|624|623.4|624.1|623.5|623.6|623|29
1660219800000|2022-08-11 12:10:00|623.9|623.3|624.6|624|624.8|624.2|623.8|623.2|35
1660220100000|2022-08-11 12:15:00|624.5|623.9|623.3|622.7|624.5|623.9|623.3|622.7|72
1660220400000|2022-08-11 12:20:00|623.4|622.8|623.6|623|623.8|623.2|623.2|622.6|34
1660220700000|2022-08-11 12:25:00|623.7|623.1|624.6|623.6|624.6|624|623.6|623|50
1660221000000|2022-08-11 12:30:00|624.8|623.3|625.1|624.5|625.5|624.9|624.5|623.3|145
1660221300000|2022-08-11 12:35:00|624.9|624.3|625.3|624.7|625.3|624.7|624.3|623.7|117
1660221600000|2022-08-11 12:40:00|625.5|624.9|625.6|625|626.9|626.3|625.2|624.6|398
1660224600000|2022-08-11 13:30:00|625|624.4|625|624.4|627.5|626.9|623.8|623.2|1431
1660224900000|2022-08-11 13:35:00|624.8|624.2|624.3|623.7|625.8|625.2|623.9|623.3|706
1660225200000|2022-08-11 13:40:00|624.1|623.5|625.7|625.1|625.9|625.3|623.3|622.7|627
1660225500000|2022-08-11 13:45:00|625.9|625.3|624.7|624.1|625.9|625.3|624.6|624|973
1660225800000|2022-08-11 13:50:00|624.8|624.2|625.8|625.2|626.2|625.6|624.5|623.9|801
1660226100000|2022-08-11 13:55:00|625.7|625.1|623|622.4|625.8|625.2|623|622.4|414
1660226400000|2022-08-11 14:00:00|623.2|622.6|623.7|623.1|623.7|623.1|621.7|621.1|856
1660226700000|2022-08-11 14:05:00|623.9|623.3|624.7|624.1|624.7|624.1|623.4|622.8|278
1660227000000|2022-08-11 14:10:00|624.5|623.9|624.2|623.6|624.7|624.1|623.9|623.3|299
1660227300000|2022-08-11 14:15:00|624.3|623.7|624.2|623.6|625|624.4|624|623.4|226
1660227600000|2022-08-11 14:20:00|624|623.4|625.2|624.6|625.7|625.1|624|623.4|873
1660227900000|2022-08-11 14:25:00|625|624.4|625.1|624.5|626.6|626|624.8|624.2|1089
1660228200000|2022-08-11 14:30:00|625.2|624.6|625.8|625.2|625.8|625.2|625.2|624.6|231
1660228500000|2022-08-11 14:35:00|625.7|625.1|626.2|625.6|626.3|625.7|625.5|624.9|432
1660228800000|2022-08-11 14:40:00|626.3|625.7|628.1|627.5|628.2|627.6|626.2|625.6|1166
1660229100000|2022-08-11 14:45:00|627.8|627.2|628.8|628.2|629.3|628.7|627.6|627|495
1660229400000|2022-08-11 14:50:00|629|628.4|626.8|626.2|629|628.4|626.7|626.1|569
1660229700000|2022-08-11 14:55:00|626.7|626.1|627.9|627.3|628|627.4|626.3|625.7|735
1660230000000|2022-08-11 15:00:00|628|627.4|628|627.4|628.5|627.9|627.7|627.1|924
1660230300000|2022-08-11 15:05:00|627.9|627.3|626.8|626.2|628.7|628.1|626.8|626.2|587
1660230600000|2022-08-11 15:10:00|626.7|626.1|627.5|626.9|627.9|627.3|626.5|625.9|1435
1660230900000|2022-08-11 15:15:00|627.7|627.1|626.7|626.1|628.2|627.6|626.7|626.1|406
1660231200000|2022-08-11 15:20:00|626.4|625.8|627.1|626.5|627.3|626.7|626.4|625.8|358
1660231500000|2022-08-11 15:25:00|627.2|626.6|627.6|627|628.1|627.5|626.4|625.8|406
1660231800000|2022-08-11 15:30:00|627.7|627.1|627.3|626.7|627.7|627.1|627.1|626.5|245
1660232100000|2022-08-11 15:35:00|627.2|626.6|627.7|627.1|628.1|627.5|627.1|626.5|285
1660232400000|2022-08-11 15:40:00|627.8|627.2|627.5|626.9|627.9|627.3|627.3|626.7|214
1660232700000|2022-08-11 15:45:00|627.4|626.8|624.9|624.3|627.4|626.8|624.7|624.1|510
1660233000000|2022-08-11 15:50:00|624.7|624.1|625.2|624.6|625.5|624.9|624.4|623.8|410
1660233300000|2022-08-11 15:55:00|625.3|624.7|624.9|624.3|626.2|625.6|624.9|624.3|384
1660233600000|2022-08-11 16:00:00|624.8|624.2|624.6|624|625.1|624.5|624.2|623.6|749
1660233900000|2022-08-11 16:05:00|624.3|623.7|625.8|625.2|625.8|625.2|624.3|623.7|537
1660234200000|2022-08-11 16:10:00|626.1|625.5|626.1|625.5|626.3|625.7|625.8|625.2|222
1660234500000|2022-08-11 16:15:00|626.2|625.6|626.2|625.6|626.3|625.7|625.8|625.2|796
1660234800000|2022-08-11 16:20:00|626.3|625.7|626.3|625.7|626.6|626|625.8|625.2|225
1660235100000|2022-08-11 16:25:00|626.4|625.8|626.1|625.5|627.1|626.5|625.9|625.3|329
1660235400000|2022-08-11 16:30:00|626.2|625.6|626.1|625.5|626.8|626.2|626.1|625.5|347
1660235700000|2022-08-11 16:35:00|626.2|625.6|626.7|626.1|627.3|626.7|626.1|625.5|439
1660236000000|2022-08-11 16:40:00|626.6|626|627.6|627|627.8|627.2|626.4|625.8|369
1660236300000|2022-08-11 16:45:00|627.3|626.7|626.6|626|627.3|626.7|626.6|626|272
1660236600000|2022-08-11 16:50:00|626.7|626.1|626|625.4|627.1|626.5|625.5|624.9|766
1660236900000|2022-08-11 16:55:00|625.8|625.2|626.1|625.5|626.6|626|625.8|625.2|478
1660237200000|2022-08-11 17:00:00|626|625.4|625.6|625|626.1|625.5|625.3|624.7|271
1660237500000|2022-08-11 17:05:00|625.5|624.9|626.3|625.7|626.5|625.9|625.5|624.9|664
1660237800000|2022-08-11 17:10:00|626.2|625.6|627.3|626.7|627.3|626.7|626.1|625.5|463
1660238100000|2022-08-11 17:15:00|627.1|626.5|628.6|628|628.9|628.3|627.1|626.5|546
1660238400000|2022-08-11 17:20:00|628.5|627.9|628.6|628|629|628.4|628.1|627.5|443
1660238700000|2022-08-11 17:25:00|628.5|627.9|628|627.4|628.6|628|627.8|627.2|654
1660239000000|2022-08-11 17:30:00|628.2|627.6|628.2|627.6|628.6|628|628|627.4|761
1660239300000|2022-08-11 17:35:00|628.3|627.7|628|627.4|628.3|627.7|627.2|626.6|832
1660239600000|2022-08-11 17:40:00|627.9|627.3|628.1|627.5|628.6|628|627.9|627.3|1128
1660239900000|2022-08-11 17:45:00|628.3|627.7|628.1|627.5|628.6|628|627.6|627|1614
1660240200000|2022-08-11 17:50:00|627.9|627.3|628|627.4|628.9|628.3|627.6|627|1925
1660240500000|2022-08-11 17:55:00|627.8|627.2|628.3|627.7|628.4|627.8|627.8|627.2|3115
1660240800000|2022-08-11 18:00:00|628.2|627.6|628.3|627.7|628.4|627.8|627.6|627|1858
1660241100000|2022-08-11 18:05:00|628.2|627.6|627.8|627.2|628.3|627.7|627.6|627|2158
1660241400000|2022-08-11 18:10:00|627.9|627.3|629|628.4|629.1|628.5|627.4|626.8|7754
1660241700000|2022-08-11 18:15:00|629.1|628.5|628.5|627.9|629.1|628.5|628.4|627.8|2933
1660262400000|2022-08-12 00:00:00|628|627.4|626.4|625.8|628.1|627.5|626.4|625.8|1209
1660262700000|2022-08-12 00:05:00|626.5|625.9|626.3|625.7|626.6|626|626.1|625.5|68
1660263000000|2022-08-12 00:10:00|626.1|625.5|626.3|625.7|626.6|626|626.1|625.5|49
1660263300000|2022-08-12 00:15:00|626.4|625.8|626.8|626.2|627.1|626.5|626.4|625.8|48
1660263600000|2022-08-12 00:20:00|626.4|625.8|626.6|626|626.6|626|626.1|625.5|30
1660263900000|2022-08-12 00:25:00|626.3|625.7|626.3|625.7|626.6|626|626.1|625.5|74
1660264200000|2022-08-12 00:30:00|626.2|625.6|626.3|625.7|627.1|626.5|626.2|625.6|29
1660264500000|2022-08-12 00:35:00|626.2|625.6|625.6|625|626.3|625.7|625.6|625|35
1660264800000|2022-08-12 00:40:00|625.4|624.8|625.3|624.7|625.6|625|625.1|624.5|72
1660265100000|2022-08-12 00:45:00|625.1|624.5|625.5|624.9|625.5|624.9|624.9|624.3|24
1660265400000|2022-08-12 00:50:00|625.4|624.8|625.9|625.3|625.9|625.3|625.3|624.7|9
1660265700000|2022-08-12 00:55:00|625.8|625.2|626.2|625.6|626.2|625.6|625.8|625.2|17
1660266000000|2022-08-12 01:00:00|626.1|625.5|626.6|626|626.7|626.1|625.8|625.2|44
1660266300000|2022-08-12 01:05:00|626.5|625.9|626.5|625.9|627.2|626.6|626.5|625.9|58
1660266600000|2022-08-12 01:10:00|626.7|626.1|626.3|625.7|626.8|626.2|626.3|625.7|13
1660266900000|2022-08-12 01:15:00|626.6|626|626.7|626.1|626.7|626.1|626.3|625.7|7
1660267200000|2022-08-12 01:20:00|626.5|625.9|626.5|625.9|626.7|626.1|626.5|625.9|0
1660267500000|2022-08-12 01:25:00|626.6|626|626.6|626|626.7|626.1|626.5|625.9|73
1660267800000|2022-08-12 01:30:00|626.7|626.1|627|626.4|627|626.4|626.5|625.9|72
1660268100000|2022-08-12 01:35:00|627.1|626.5|627.8|627.2|627.8|627.2|627.1|626.5|424
1660268400000|2022-08-12 01:40:00|627.7|627.1|627.9|627.3|628|627.4|627.7|627.1|258
1660268700000|2022-08-12 01:45:00|627.7|627.1|627.5|626.9|628.2|627.6|627.5|626.9|282
1660269000000|2022-08-12 01:50:00|627.4|626.8|627.4|626.8|627.4|626.8|627.2|626.6|22
1660269300000|2022-08-12 01:55:00|627.5|626.9|627.4|626.8|627.7|627.1|627.4|626.8|38
1660269600000|2022-08-12 02:00:00|627.5|626.9|627.4|626.8|627.7|627.1|627.4|626.8|54
1660269900000|2022-08-12 02:05:00|627.3|626.7|626.9|626.3|627.3|626.7|626.9|626.3|15
1660270200000|2022-08-12 02:10:00|626.8|626.2|626.4|625.8|626.9|626.3|626.4|625.8|45
1660270500000|2022-08-12 02:15:00|626.7|626.1|626.5|625.9|626.7|626.1|626.5|625.9|7
1660270800000|2022-08-12 02:20:00|626.4|625.8|626.7|626.1|626.9|626.3|626.4|625.8|11
1660271100000|2022-08-12 02:25:00|||||||||12
1660271400000|2022-08-12 02:30:00|626.9|626.3|627|626.4|627|626.4|626.9|626.3|29
1660271700000|2022-08-12 02:35:00|627.2|626.6|627.1|626.5|627.2|626.6|626.9|626.3|5
1660272000000|2022-08-12 02:40:00|627|626.4|627.1|626.5|627.2|626.6|627|626.4|1
1660272300000|2022-08-12 02:45:00|626.9|626.3|627.3|626.7|627.4|626.8|626.9|626.3|2
1660272600000|2022-08-12 02:50:00|627.4|626.8|627.6|627|627.7|627.1|627.4|626.8|83
1660272900000|2022-08-12 02:55:00|627.5|626.9|627.4|626.8|627.8|627.2|627.4|626.8|1
1660273200000|2022-08-12 03:00:00|627.3|626.7|627.3|626.7|627.5|626.9|627.2|626.6|18
1660273500000|2022-08-12 03:05:00|627.4|626.8|627.4|626.8|627.7|627.1|627.4|626.8|6
1660273800000|2022-08-12 03:10:00|627.5|626.9|627.4|626.8|627.6|627|627.3|626.7|47
1660274100000|2022-08-12 03:15:00|627.5|626.9|627.5|626.9|627.6|627|627.4|626.8|0
1660274400000|2022-08-12 03:20:00|627.4|626.8|627.6|627|627.6|627|627.4|626.8|0
1660274700000|2022-08-12 03:25:00|627.7|627.1|627.9|627.3|627.9|627.3|627.6|627|5
1660275000000|2022-08-12 03:30:00|627.8|627.2|627.6|627|627.8|627.2|627.6|627|0
1660275300000|2022-08-12 03:35:00|||||||||1
1660275600000|2022-08-12 03:40:00|627.9|627.3|627.9|627.3|627.9|627.3|627.9|627.3|11
1660275900000|2022-08-12 03:45:00|628|627.4|628.1|627.5|628.1|627.5|627.9|627.3|4
1660276200000|2022-08-12 03:50:00|628.2|627.6|628.2|627.6|628.2|627.6|628.2|627.6|113
1660276500000|2022-08-12 03:55:00|628.1|627.5|628.1|627.5|628.1|627.5|627.9|627.3|0
1660277400000|2022-08-12 04:10:00|627.9|627.3|627.9|627.3|627.9|627.3|627.9|627.3|0
1660278000000|2022-08-12 04:20:00|||||||||10
1660278300000|2022-08-12 04:25:00|628.1|627.5|628.1|627.5|628.1|627.5|628.1|627.5|0
1660278600000|2022-08-12 04:30:00|628|627.4|627.8|627.2|628|627.4|627.8|627.2|1
1660278900000|2022-08-12 04:35:00|628|627.4|628|627.4|628.1|627.5|627.9|627.3|0
1660279200000|2022-08-12 04:40:00|628.1|627.5|628.1|627.5|628.1|627.5|627.8|627.2|4
1660279500000|2022-08-12 04:45:00|||||||||6
1660279800000|2022-08-12 04:50:00|628|627.4|627.9|627.3|628.1|627.5|627.8|627.2|2
1660280100000|2022-08-12 04:55:00|627.8|627.2|627.6|627|627.8|627.2|627.6|627|1
1660280400000|2022-08-12 05:00:00|627.7|627.1|627.6|627|627.9|627.3|627.6|627|21
1660280700000|2022-08-12 05:05:00|627.7|627.1|627.6|627|627.7|627.1|627.6|627|6
1660281000000|2022-08-12 05:10:00|627.5|626.9|627.4|626.8|627.6|627|627.3|626.7|0
1660281300000|2022-08-12 05:15:00|627.3|626.7|627.1|626.5|627.3|626.7|627.1|626.5|2
1660281600000|2022-08-12 05:20:00|627.2|626.6|627.5|626.9|627.5|626.9|627.2|626.6|2
1660281900000|2022-08-12 05:25:00|627.6|627|627.6|627|627.7|627.1|627.6|627|38
1660282200000|2022-08-12 05:30:00|627.8|627.2|627.9|627.3|628|627.4|627.4|626.8|38
1660282500000|2022-08-12 05:35:00|628|627.4|627.6|627|628.1|627.5|627.6|627|26
1660282800000|2022-08-12 05:40:00|627.7|627.1|627.5|626.9|627.7|627.1|627.3|626.7|0
1660283100000|2022-08-12 05:45:00|627.6|627|627.5|626.9|627.8|627.2|627.4|626.8|4
1660283400000|2022-08-12 05:50:00|627.4|626.8|627.5|626.9|627.6|627|627.4|626.8|5
1660283700000|2022-08-12 05:55:00|627.6|627|627.7|627.1|627.9|627.3|627.5|626.9|15
1660284000000|2022-08-12 06:00:00|627.5|626.9|627.4|626.8|627.9|627.3|627.4|626.8|15
1660284300000|2022-08-12 06:05:00|627.5|626.9|627.4|626.8|627.5|626.9|627.3|626.7|8
1660284600000|2022-08-12 06:10:00|627.6|627|627.4|626.8|627.7|627.1|627.4|626.8|2
1660284900000|2022-08-12 06:15:00|627.5|626.9|627.5|626.9|627.5|626.9|627.4|626.8|72
1660285200000|2022-08-12 06:20:00|627.7|627.1|627.6|627|627.7|627.1|627.6|627|0
1660285500000|2022-08-12 06:25:00|627.7|627.1|627.9|627.3|628|627.4|627.6|627|8
1660285800000|2022-08-12 06:30:00|627.8|627.2|627.7|627.1|628|627.4|627.7|627.1|3
1660286100000|2022-08-12 06:35:00|627.6|627|627.4|626.8|627.6|627|627.4|626.8|7
1660286400000|2022-08-12 06:40:00|627.5|626.9|627.2|626.6|627.5|626.9|627.2|626.6|1
1660286700000|2022-08-12 06:45:00|627.4|626.8|627.2|626.6|627.5|626.9|627.2|626.6|1
1660287000000|2022-08-12 06:50:00|627.4|626.8|627.2|626.6|627.4|626.8|627.1|626.5|0
1660287300000|2022-08-12 06:55:00|627.3|626.7|628|627.4|628|627.4|627.2|626.6|15
1660287600000|2022-08-12 07:00:00|627.9|627.3|628.1|627.5|628.2|627.6|627.7|627.1|0
1660287900000|2022-08-12 07:05:00|628|627.4|627.7|627.1|628|627.4|627.7|627.1|1
1660288200000|2022-08-12 07:10:00|628|627.4|628.4|627.8|628.4|627.8|628|627.4|100
1660288500000|2022-08-12 07:15:00|628.5|627.9|628.4|627.8|628.5|627.9|628.4|627.8|5
1660288800000|2022-08-12 07:20:00|628.3|627.7|627.5|626.9|628.3|627.7|627.4|626.8|31
1660289100000|2022-08-12 07:25:00|627.6|627|628.3|627.7|628.3|627.7|627.2|626.6|87
1660289400000|2022-08-12 07:30:00|628.2|627.6|628.4|627.8|628.4|627.8|628.1|627.5|20
1660289700000|2022-08-12 07:35:00|628.6|628|629.1|628.5|629.3|628.7|628.6|628|28
1660290000000|2022-08-12 07:40:00|629|628.4|629|628.4|629.2|628.6|628.9|628.3|17
1660290300000|2022-08-12 07:45:00|628.9|628.3|628.9|628.3|629|628.4|628.5|627.9|8
1660290600000|2022-08-12 07:50:00|628.8|628.2|628.8|628.2|629.1|628.5|628.8|628.2|4
1660290900000|2022-08-12 07:55:00|628.9|628.3|628.5|627.9|628.9|628.3|628.5|627.9|8
1660291200000|2022-08-12 08:00:00|628.7|628.1|628.3|627.7|628.7|628.1|628.2|627.6|12
1660291500000|2022-08-12 08:05:00|628.4|627.8|628.6|628|628.6|628|628.3|627.7|9
1660291800000|2022-08-12 08:10:00|628.7|628.1|628.8|628.2|628.9|628.3|628.6|628|40
1660292100000|2022-08-12 08:15:00|628.7|628.1|628.8|628.2|628.9|628.3|628.6|628|20
1660292400000|2022-08-12 08:20:00|628.9|628.3|628.6|628|629.1|628.5|628.6|628|25
1660292700000|2022-08-12 08:25:00|628.8|628.2|628.6|628|628.8|628.2|628.4|627.8|24
1660293000000|2022-08-12 08:30:00|628.3|627.7|628.3|627.7|628.3|627.7|628.3|627.7|40
1660293300000|2022-08-12 08:35:00|628.6|628|628.7|628.1|628.8|628.2|628.5|627.9|12
1660293600000|2022-08-12 08:40:00|628.6|628|628.6|628|628.8|628.2|628.6|628|9
1660293900000|2022-08-12 08:45:00|628.4|627.8|628.4|627.8|628.5|627.9|627.8|627.2|38
1660294200000|2022-08-12 08:50:00|628.3|627.7|628.3|627.7|628.5|627.9|628.1|627.5|49
1660294500000|2022-08-12 08:55:00|628.2|627.6|628.5|627.9|628.6|628|628.2|627.6|33
1660294800000|2022-08-12 09:00:00|628.3|627.7|628.5|627.9|628.8|628.2|628.3|627.7|10
1660295100000|2022-08-12 09:05:00|628.8|628.2|628.7|628.1|628.8|628.2|628.7|628.1|14
1660295400000|2022-08-12 09:10:00|628.9|628.3|629.5|628.9|629.5|628.9|628.9|628.3|41
1660295700000|2022-08-12 09:15:00|629.6|629|629.7|629.1|629.7|629.1|629.5|628.9|12
1660296000000|2022-08-12 09:20:00|629.8|629.2|630.3|629.7|630.3|629.7|629.6|629|96
1660296300000|2022-08-12 09:25:00|630.7|630.1|631.9|631.3|632.1|631.5|630.7|630.1|94
1660296600000|2022-08-12 09:30:00|632|631.4|631.1|630.5|632|631.4|631.1|630.5|253
1660296900000|2022-08-12 09:35:00|631|630.4|631.6|631|631.6|631|630.8|630.2|153
1660297200000|2022-08-12 09:40:00|631.5|630.9|630.9|630.3|631.5|630.9|630.7|630.1|43
1660297500000|2022-08-12 09:45:00|630.7|630.1|630.6|630|630.9|630.3|630.5|629.9|218
1660297800000|2022-08-12 09:50:00|630.7|630.1|630.6|630|630.9|630.3|630.4|629.8|141
1660298100000|2022-08-12 09:55:00|630.9|630.3|631.4|630.8|631.4|630.8|630.4|629.8|52
1660298400000|2022-08-12 10:00:00|631.1|630.5|630.6|630|631.5|630.9|630.6|630|68
1660298700000|2022-08-12 10:05:00|630.5|629.9|630|629.4|630.5|629.9|629.6|629|32
1660299000000|2022-08-12 10:10:00|629.9|629.3|629|628.4|629.9|629.3|628.9|628.3|37
1660299300000|2022-08-12 10:15:00|628.7|628.1|629.3|628.7|629.3|628.7|628.6|628|13
1660299600000|2022-08-12 10:20:00|629.1|628.5|628.8|628.2|629.4|628.8|628.4|627.8|13
1660299900000|2022-08-12 10:25:00|628.9|628.3|628.5|627.9|629.1|628.3|628.5|627.9|9
1660300200000|2022-08-12 10:30:00|628.4|627.8|627.6|627|628.4|627.8|627.4|626.8|60
1660300500000|2022-08-12 10:35:00|627.7|627.1|628.3|627.7|628.3|627.7|627.6|627|11
1660300800000|2022-08-12 10:40:00|628.2|627.6|627.7|627.1|628.6|628|627.7|627.1|4
1660301100000|2022-08-12 10:45:00|627.6|627|627.6|627|628.1|627.5|627.6|627|3
1660301400000|2022-08-12 10:50:00|627.7|627.1|627.9|627.3|628.1|627.5|627.6|627|19
1660301700000|2022-08-12 10:55:00|627.6|627|627.6|627|627.7|627.1|627.4|626.8|18
1660302000000|2022-08-12 11:00:00|627.4|626.8|626.7|626.1|627.4|626.8|626.6|626|11
1660302300000|2022-08-12 11:05:00|626.6|626|626.6|626|627|626.3|626.1|625.5|8
1660302600000|2022-08-12 11:10:00|626.5|625.9|627.5|626.9|627.6|627|626.1|625.5|22
1660302900000|2022-08-12 11:15:00|627.4|626.8|626.9|626.3|627.4|626.8|626.6|626|38
1660303200000|2022-08-12 11:20:00|626.7|626.1|626.5|625.9|627|626.4|626.1|625.5|29
1660303500000|2022-08-12 11:25:00|626.4|625.8|626.4|625.8|626.6|626|626.1|625.5|70
1660303800000|2022-08-12 11:30:00|626.5|625.9|626.8|626.2|626.9|626.3|626.3|625.7|99
1660304100000|2022-08-12 11:35:00|626.7|626.1|626.1|625.5|626.7|626.1|626.1|625.5|18
1660304400000|2022-08-12 11:40:00|626.3|625.7|626.1|625.5|626.6|626|625.8|625.2|92
1660304700000|2022-08-12 11:45:00|625.9|625.3|627.1|626.5|627.1|626.5|625.9|625.3|10
1660305000000|2022-08-12 11:50:00|626.8|626.2|627.2|626.6|627.6|627|626.8|626.2|40
1660305300000|2022-08-12 11:55:00|627.1|626.5|627.6|627|627.6|627|626.9|626.3|28
1660305600000|2022-08-12 12:00:00|627.5|626.9|629.4|628.8|629.6|629|627.3|626.7|138
1660305900000|2022-08-12 12:05:00|629.3|628.7|628.8|628.2|629.8|629.2|628.8|628.2|88
1660306200000|2022-08-12 12:10:00|628.9|628.3|629|628.4|629.8|629.2|628.5|627.9|149
1660306500000|2022-08-12 12:15:00|629.1|628.5|628.7|628.1|629.2|628.6|628.5|627.9|107
1660306800000|2022-08-12 12:20:00|628.8|628.2|628|627.4|628.8|628.2|628|627.4|40
1660307100000|2022-08-12 12:25:00|628.1|627.5|626.7|626.1|628.2|627.6|626.4|625.8|322
1660307400000|2022-08-12 12:30:00|626|625.4|627.2|626.6|627.3|626.7|626|625.4|83
1660307700000|2022-08-12 12:35:00|627.4|626.8|627.4|626.8|627.7|627.1|626.8|626.2|85
1660308000000|2022-08-12 12:40:00|627.2|626.6|627.6|627|627.7|627.1|626.9|626.3|53
1660311000000|2022-08-12 13:30:00|627.5|626.9|628.6|628|628.9|628.3|626.5|625.9|1630
1660311300000|2022-08-12 13:35:00|628.8|628.2|630.2|629.6|630.5|629.9|627.9|627.3|602
1660311600000|2022-08-12 13:40:00|630.3|629.7|629.9|629.3|631.7|631.1|629.9|629.3|700
1660311900000|2022-08-12 13:45:00|630|629.4|632.6|632|632.9|632.3|629.9|629.3|770
1660312200000|2022-08-12 13:50:00|632.4|631.8|631.6|631|632.6|632|631.4|630.8|345
1660312500000|2022-08-12 13:55:00|631.7|631.1|631.3|630.7|632.1|631.5|630.1|629.5|455
1660312800000|2022-08-12 14:00:00|631.1|630.5|629.4|628.8|631.2|630.6|629.4|628.8|381
1660313100000|2022-08-12 14:05:00|629.6|629|630.5|629.9|631.2|630.6|629.4|628.8|409
1660313400000|2022-08-12 14:10:00|630.7|630.1|630.2|629.6|631|630.4|629.5|628.9|259
1660313700000|2022-08-12 14:15:00|630.4|629.8|629.9|629.3|630.7|630.1|629.7|629.1|318
1660314000000|2022-08-12 14:20:00|629.8|629.2|628.7|628.1|629.9|629.3|628.4|627.8|581
1660314300000|2022-08-12 14:25:00|628.9|628.3|630.6|630|630.8|630.2|628.7|628.1|297
1660314600000|2022-08-12 14:30:00|630.7|630.1|629.2|628.6|630.7|630.1|629.2|628.6|599
1660314900000|2022-08-12 14:35:00|629|628.4|628.7|628.1|629.7|629.1|628.5|627.9|213
1660315200000|2022-08-12 14:40:00|628.9|628.3|628|627.4|629.7|629.1|628|627.4|689
1660315500000|2022-08-12 14:45:00|628.2|627.6|630|629.4|630.1|629.5|628|627.4|248
1660315800000|2022-08-12 14:50:00|629.9|629.3|629.7|629.1|630|629.4|629|628.4|344
1660316100000|2022-08-12 14:55:00|629.5|628.9|630|629.4|630|629.4|629.4|628.8|313
1660316400000|2022-08-12 15:00:00|630.2|629.6|630.4|629.8|630.7|630.1|629.7|629.1|502
1660316700000|2022-08-12 15:05:00|630.5|629.9|630.7|630.1|631.9|631.3|630.4|629.8|244
1660317000000|2022-08-12 15:10:00|630.6|630|631.9|631.3|632.2|631.6|630.6|630|425
1660317300000|2022-08-12 15:15:00|632|631.4|632.1|631.5|632.3|631.7|631.6|631|281
1660317600000|2022-08-12 15:20:00|632.2|631.6|631.6|631|632.3|631.7|631.2|630.6|401
1660317900000|2022-08-12 15:25:00|631.5|630.9|631.7|631.1|632|631.4|631.5|630.9|472
1660318200000|2022-08-12 15:30:00|631.6|631|632.2|631.6|632.2|631.6|631.2|630.6|765
1660318500000|2022-08-12 15:35:00|632|631.4|631.7|631.1|632.2|631.6|631.5|630.9|438
1660318800000|2022-08-12 15:40:00|631.9|631.3|631.7|631.1|632.9|632.3|630.7|630.1|684
1660319100000|2022-08-12 15:45:00|631.8|631.2|631.5|630.9|632.4|631.8|631.4|630.8|518
1660319400000|2022-08-12 15:50:00|631.4|630.8|631|630.4|631.7|631.1|630.9|630.3|494
1660319700000|2022-08-12 15:55:00|630.9|630.3|629.9|628.4|631.7|631.1|629.5|628.3|816
1660320000000|2022-08-12 16:00:00|629.5|628.5|623.1|622.5|633.2|632.6|622.5|621.9|3544
1660320300000|2022-08-12 16:05:00|622.9|622.3|620.5|619.9|624.5|623.9|617.4|616.8|1981
1660320600000|2022-08-12 16:10:00|620.4|619.8|626.1|625.5|627.6|627|616.7|616.1|3641
1660320900000|2022-08-12 16:15:00|625.9|625.3|624.1|623.5|627.1|626.5|624|623.4|1284
1660321200000|2022-08-12 16:20:00|624.2|623.6|624.8|624.2|626.1|625.5|623.8|623.2|1253
1660321500000|2022-08-12 16:25:00|625.1|624.5|629.2|628.6|629.7|629.1|624.8|624.2|723
1660321800000|2022-08-12 16:30:00|629.4|628.8|632.1|631.5|633.1|632.5|629.2|628.6|825
1660322100000|2022-08-12 16:35:00|632.3|631.7|629.1|628.5|632.8|632.2|629.1|628.5|458
1660322400000|2022-08-12 16:40:00|629.3|628.7|628.6|628|630.6|630|628.4|627.8|326
1660322700000|2022-08-12 16:45:00|628.8|628.2|630.9|630.3|631.1|630.5|628.4|627.8|479
1660323000000|2022-08-12 16:50:00|630.8|630.2|634.3|633.7|634.3|633.7|630.5|629.9|600
1660323300000|2022-08-12 16:55:00|634.4|633.8|636.1|635.5|638|637.4|633.4|632.8|937
1660323600000|2022-08-12 17:00:00|636|635.4|637.4|636.8|639.4|638.8|635.9|635.3|2383
1660323900000|2022-08-12 17:05:00|637.3|636.7|635.3|634.7|637.6|637|635.1|634.5|693
1660324200000|2022-08-12 17:10:00|635.4|634.8|638|637.4|638|637.4|635.4|634.8|895
1660324500000|2022-08-12 17:15:00|637.9|637.3|637.1|636.5|638|637.4|636.1|635.5|1483
1660324800000|2022-08-12 17:20:00|637.2|636.6|636|635.4|637.3|636.7|635.4|634.8|856
1660325100000|2022-08-12 17:25:00|636.1|635.5|635.8|635.2|637.1|636.5|635.8|635.2|1040
1660325400000|2022-08-12 17:30:00|635.9|635.3|634.8|634.2|636.1|635.5|633.8|633.2|1019
1660325700000|2022-08-12 17:35:00|634.7|634.1|634.4|633.8|634.8|634.2|633.4|632.8|538
1660326000000|2022-08-12 17:40:00|634.7|634.1|635.4|634.8|635.5|634.9|634.7|634.1|396
1660326300000|2022-08-12 17:45:00|635.2|634.6|637.2|636.6|637.2|636.6|634.9|634.3|1264
1660326600000|2022-08-12 17:50:00|637.3|636.7|636.8|636.2|637.5|636.9|636.5|635.9|864
1660326900000|2022-08-12 17:55:00|637|636.4|638|637.4|638.6|638|636.8|636.2|567
1660327200000|2022-08-12 18:00:00|637.8|637.2|640.4|639.8|641.3|640.7|637.4|636.8|1071
1660327500000|2022-08-12 18:05:00|640.5|639.9|640.7|640.1|641.7|641.1|640.3|639.7|1702
1660327800000|2022-08-12 18:10:00|640.9|640.3|641.8|641.2|642.4|641.8|640.3|639.7|3050
1660328100000|2022-08-12 18:15:00|641.7|641.1|639.3|638.7|641.8|641.2|638.8|638.2|2187
1660521600000|2022-08-15 00:00:00|633.6|633|635.3|634.7|636.1|635.5|632.3|631.7|1049
1660521900000|2022-08-15 00:05:00|635.1|634.5|636.3|635.7|636.3|635.7|634.6|634|191
1660522200000|2022-08-15 00:10:00|636.4|635.8|636.4|635.8|636.6|636|635.8|635.2|107
1660522500000|2022-08-15 00:15:00|636.6|636|637.1|636.5|637.1|636.5|635.8|635.2|66
1660522800000|2022-08-15 00:20:00|636.8|636.2|636.6|636|637.4|636.8|636.6|636|41
1660523100000|2022-08-15 00:25:00|636.8|636.2|636.8|636.2|636.8|636.2|636.3|635.7|28
1660523400000|2022-08-15 00:30:00|637.1|636.5|637.1|636.5|637.6|637|637.1|636.5|17
1660523700000|2022-08-15 00:35:00|637|636.4|637.1|636.5|637.3|636.7|636.9|636.3|42
1660524000000|2022-08-15 00:40:00|636.9|636.3|636.6|636|637|636.4|636.6|636|40
1660524300000|2022-08-15 00:45:00|636.9|636.3|637.1|636.5|637.1|636.5|636.7|636.1|22
1660524600000|2022-08-15 00:50:00|637|636.4|637|636.4|637.1|636.5|636.9|636.3|17
1660524900000|2022-08-15 00:55:00|637.1|636.5|637.1|636.5|637.2|636.6|636.9|636.3|6
1660525200000|2022-08-15 01:00:00|637.2|636.6|637.2|636.6|637.8|637.2|637.1|636.5|56
1660525500000|2022-08-15 01:05:00|637|636.4|636.9|636.3|637.3|636.7|636.4|635.8|145
1660525800000|2022-08-15 01:10:00|636.8|636.2|635.8|635.2|636.9|636.3|635.4|634.8|87
1660526100000|2022-08-15 01:15:00|635.7|635.1|636.9|636.3|636.9|636.3|635.6|635|47
1660526400000|2022-08-15 01:20:00|636.8|636.2|636.9|636.3|637.1|636.5|636.6|636|11
1660526700000|2022-08-15 01:25:00|636.8|636.2|636.7|636.1|636.9|636.3|636.4|635.8|11
1660527000000|2022-08-15 01:30:00|636.8|636.2|637.4|636.8|637.4|636.8|636.8|636.2|19
1660527300000|2022-08-15 01:35:00|637.3|636.7|637|636.4|637.4|636.8|636.9|636.3|22
1660527600000|2022-08-15 01:40:00|637.1|636.5|637.4|636.8|637.4|636.8|636.9|636.3|7
1660527900000|2022-08-15 01:45:00|637.2|636.6|636.9|636.3|637.4|636.8|636.9|636.3|9
1660528200000|2022-08-15 01:50:00|637|636.4|636.9|636.3|637|636.4|636.4|635.8|9
1660528500000|2022-08-15 01:55:00|636.8|636.2|636.7|636.1|636.9|636.3|636.7|636.1|5
1660528800000|2022-08-15 02:00:00|636.6|636|635.8|635.2|636.6|636|635.5|634.9|44
1660529100000|2022-08-15 02:05:00|635.9|635.3|635.6|635|636|635.4|635.6|635|7
1660529400000|2022-08-15 02:10:00|635.4|634.8|634.7|634.1|635.8|635.2|634.7|634.1|65
1660529700000|2022-08-15 02:15:00|634.4|633.8|633.9|633.3|634.5|633.9|633.9|633.3|49
1660530000000|2022-08-15 02:20:00|633.7|633.1|634.1|633.5|634.2|633.6|633.7|633.1|13
1660530300000|2022-08-15 02:25:00|634.2|633.6|633.9|633.3|634.4|633.8|633.9|633.3|11
1660530600000|2022-08-15 02:30:00|633.8|633.2|633.4|632.8|633.9|633.3|632.9|632.3|179
1660530900000|2022-08-15 02:35:00|633.6|633|633.4|632.8|634.1|633.5|633.4|632.8|48
1660531200000|2022-08-15 02:40:00|633.6|633|633.8|633.2|634|633.4|633.4|632.8|100
1660531500000|2022-08-15 02:45:00|633.7|633.1|634|633.4|634.2|633.6|633.5|632.9|6
1660531800000|2022-08-15 02:50:00|633.9|633.3|633.8|633.2|634.2|633.6|633.6|633|15
1660532100000|2022-08-15 02:55:00|633.9|633.3|633.8|633.2|634.1|633.5|633.5|632.9|8
1660532400000|2022-08-15 03:00:00|633.7|633.1|634.1|633.5|634.1|633.5|633.5|632.9|10
1660532700000|2022-08-15 03:05:00|634|633.4|634.2|633.6|634.2|633.6|633.8|633.2|8
1660533000000|2022-08-15 03:10:00|634.3|633.7|633.9|633.3|634.3|633.7|633.7|633.1|16
1660533300000|2022-08-15 03:15:00|633.8|633.2|633.5|632.9|633.9|633.3|633.5|632.9|12
1660533600000|2022-08-15 03:20:00|633.4|632.8|633.3|632.7|633.4|632.8|633.1|632.5|46
1660533900000|2022-08-15 03:25:00|633.2|632.6|633|632.4|633.2|632.6|633|632.4|8
1660534200000|2022-08-15 03:30:00|633.1|632.5|633|632.4|633.4|632.8|633|632.4|15
1660534500000|2022-08-15 03:35:00|633.1|632.5|633.3|632.7|633.4|632.8|633|632.4|26
1660534800000|2022-08-15 03:40:00|633.4|632.8|633.2|632.6|633.4|632.8|633|632.4|10
1660535100000|2022-08-15 03:45:00|633.3|632.7|633.2|632.6|633.4|632.8|633.2|632.6|10
1660535400000|2022-08-15 03:50:00|||||||||5
1660535700000|2022-08-15 03:55:00|||||||||5
1660536000000|2022-08-15 04:00:00|632.9|632.3|633.1|632.5|633.2|632.6|632.9|632.3|11
1660536300000|2022-08-15 04:05:00|633|632.4|632.9|632.3|633.2|632.6|632.9|632.3|5
1660536600000|2022-08-15 04:10:00|633|632.4|633.2|632.6|633.2|632.6|633|632.4|6
1660536900000|2022-08-15 04:15:00|632.9|632.3|632.9|632.3|633|632.4|632.9|632.3|6
1660537200000|2022-08-15 04:20:00|||||||||11
1660537500000|2022-08-15 04:25:00|||||||||6
1660537800000|2022-08-15 04:30:00|633.2|632.6|632.9|632.3|633.2|632.6|632.9|632.3|9
1660538100000|2022-08-15 04:35:00|||||||||5
1660538400000|2022-08-15 04:40:00|||||||||7
1660538700000|2022-08-15 04:45:00|||||||||5
1660539000000|2022-08-15 04:50:00|||||||||4
1660539300000|2022-08-15 04:55:00|633.2|632.6|633|632.4|633.2|632.6|633|632.4|10
1660539600000|2022-08-15 05:00:00|632.9|632.3|631.9|631.3|632.9|632.3|631.9|631.3|53
1660539900000|2022-08-15 05:05:00|632|631.4|632.4|631.8|632.4|631.8|632|631.4|6
1660540200000|2022-08-15 05:10:00|632.2|631.6|632.4|631.8|632.4|631.8|632.2|631.6|5
1660540500000|2022-08-15 05:15:00|632.3|631.7|632.7|632.1|632.7|632.1|632.2|631.6|10
1660540800000|2022-08-15 05:20:00|632.5|631.9|632.4|631.8|632.7|632.1|632.4|631.8|7
1660541100000|2022-08-15 05:25:00|632.7|632.1|632.9|632.3|632.9|632.3|632.5|631.9|7
1660541400000|2022-08-15 05:30:00|632.7|632.1|632.7|632.1|633.2|632.6|632.5|631.9|15
1660541700000|2022-08-15 05:35:00|632.8|632.2|631.9|631.3|632.8|632.2|631.7|631.1|4
1660542000000|2022-08-15 05:40:00|631.8|631.2|632|631.4|632.2|631.6|631.7|631.1|18
1660542300000|2022-08-15 05:45:00|631.9|631.3|632.1|631.5|632.2|631.6|631.9|631.3|1
1660542600000|2022-08-15 05:50:00|632.2|631.6|632.2|631.6|632.3|631.7|631.9|631.3|10
1660542900000|2022-08-15 05:55:00|632|631.4|632.3|631.7|632.3|631.7|631.7|631.1|24
1660543200000|2022-08-15 06:00:00|632.2|631.6|632.2|631.6|632.2|631.6|632|631.4|2
1660543500000|2022-08-15 06:05:00|632|631.4|631.9|631.3|632|631.4|631.9|631.3|4
1660543800000|2022-08-15 06:10:00|631.7|631.1|631.4|630.8|631.7|631.1|631.2|630.6|40
1660544100000|2022-08-15 06:15:00|631.3|630.7|631.7|631.1|631.9|631.3|631.2|630.6|6
1660544400000|2022-08-15 06:20:00|631.5|630.9|631.7|631.1|631.9|631.3|631.4|630.8|45
1660544700000|2022-08-15 06:25:00|631.4|630.8|631.9|631.3|632.1|631.5|631.4|630.8|10
1660545000000|2022-08-15 06:30:00|631.7|631.1|631.4|630.8|631.7|631.1|631.4|630.8|6
1660545300000|2022-08-15 06:35:00|631.2|630.6|631.5|630.9|631.7|631.1|631.2|630.6|5
1660545600000|2022-08-15 06:40:00|631.6|631|631.3|630.7|631.7|631.1|631.2|630.6|11
1660545900000|2022-08-15 06:45:00|631.2|630.6|631.2|630.6|631.4|630.8|631.2|630.6|2
1660546200000|2022-08-15 06:50:00|631.3|630.7|631.2|630.6|631.7|631.1|631.2|630.6|1
1660546500000|2022-08-15 06:55:00|631.4|630.8|631.5|630.9|631.9|631.3|631.4|630.8|18
1660546800000|2022-08-15 07:00:00|631.6|631|631.7|631.1|632|631.4|631.4|630.8|34
1660547100000|2022-08-15 07:05:00|631.6|631|631.2|630.6|631.7|631.1|631.2|630.6|5
1660547400000|2022-08-15 07:10:00|631|630.4|631|630.4|631.2|630.6|630.7|630.1|17
1660547700000|2022-08-15 07:15:00|630.8|630.2|630.4|629.8|630.8|630.2|630.2|629.6|24
1660548000000|2022-08-15 07:20:00|630.3|629.7|629.7|629.1|631|630.4|629.3|628.7|47
1660548300000|2022-08-15 07:25:00|629.6|629|629.7|629.1|630.2|629.6|629.3|628.7|11
1660548600000|2022-08-15 07:30:00|630|629.4|630.5|629.9|630.7|630.1|629.8|629.2|11
1660548900000|2022-08-15 07:35:00|630.6|630|630.7|630.1|631.2|630.6|630.6|630|6
1660549200000|2022-08-15 07:40:00|630.9|630.3|630.9|630.3|631|630.4|630.5|629.9|32
1660549500000|2022-08-15 07:45:00|631|630.4|630.7|630.1|631.2|630.6|630.7|630.1|12
1660549800000|2022-08-15 07:50:00|630.9|630.3|631.5|630.9|631.5|630.9|630.8|630.2|11
1660550100000|2022-08-15 07:55:00|631.4|630.8|631.7|631.1|631.7|631.1|631.2|630.6|3
1660550400000|2022-08-15 08:00:00|631.8|631.2|631.9|631.3|632.6|632|631.6|631|31
1660550700000|2022-08-15 08:05:00|631.8|631.2|631.9|631.3|631.9|631.3|631.5|630.9|10
1660551000000|2022-08-15 08:10:00|632|631.4|632.7|632.1|633.1|632.5|632|631.4|74
1660551300000|2022-08-15 08:15:00|632.9|632.3|633.3|632.7|633.6|633|632.9|632.3|10
1660551600000|2022-08-15 08:20:00|633.2|632.6|631.8|631.2|633.3|632.7|631.8|631.2|7
1660551900000|2022-08-15 08:25:00|631.7|631.1|630.7|630.1|631.7|631.1|630.6|630|12
1660552200000|2022-08-15 08:30:00|630.9|630.3|631|630.4|631|630.4|630.3|629.7|10
1660552500000|2022-08-15 08:35:00|631.1|630.5|631|630.4|631.2|630.6|630.9|630.3|5
1660552800000|2022-08-15 08:40:00|630.9|630.3|630.9|630.3|631.2|630.6|630.9|630.3|5
1660553100000|2022-08-15 08:45:00|630.6|630|629.6|629|630.7|630.1|629.5|628.9|19
1660553400000|2022-08-15 08:50:00|629.7|629.1|630.2|629.6|630.2|629.6|629.7|629.1|10
1660553700000|2022-08-15 08:55:00|630.1|629.5|629.5|628.9|630.1|629.5|629.3|628.7|22
1660554000000|2022-08-15 09:00:00|629.7|629.1|628.5|627.9|629.7|629.1|628|627.4|27
1660554300000|2022-08-15 09:05:00|628.6|628|628.5|627.9|629|628.4|628.2|627.6|12
1660554600000|2022-08-15 09:10:00|628.4|627.8|628.5|627.9|628.7|628.1|628.2|627.6|16
1660554900000|2022-08-15 09:15:00|628.7|628.1|627.5|626.9|628.7|628.1|627.2|626.6|38
1660555200000|2022-08-15 09:20:00|627.2|626.6|627.9|627.3|628|627.4|627.2|626.6|56
1660555500000|2022-08-15 09:25:00|627.7|627.1|627|626.4|627.7|627.1|627|626.4|7
1660555800000|2022-08-15 09:30:00|626.5|625.9|628.1|627.5|628.1|627.5|626.3|625.7|142
1660556100000|2022-08-15 09:35:00|628|627.4|627.3|626.7|628|627.4|626.9|626.3|3
1660556400000|2022-08-15 09:40:00|627.2|626.6|628.1|627.5|628.2|627.6|627.2|626.6|3
1660556700000|2022-08-15 09:45:00|628|627.4|627.2|626.6|628|627.4|627.2|626.6|3
1660557000000|2022-08-15 09:50:00|627.1|626.5|626.5|625.9|627.2|626.6|626.5|625.9|1
1660557300000|2022-08-15 09:55:00|626.7|626.1|625.8|625.2|626.7|626.1|625.7|625.1|54
1660557600000|2022-08-15 10:00:00|625.7|625.1|625.9|625.3|626.4|625.8|625.4|624.8|19
1660557900000|2022-08-15 10:05:00|626|625.4|626.6|626|627|626.4|626|625.4|8
1660558200000|2022-08-15 10:10:00|626.5|625.9|626.8|626.2|626.9|626.3|626.5|625.9|6
1660558500000|2022-08-15 10:15:00|626.5|625.9|626.5|625.9|626.7|626.1|626|625.4|3
1660558800000|2022-08-15 10:20:00|626.6|626|624.3|623.7|627.1|626.5|624.1|623.5|82
1660559100000|2022-08-15 10:25:00|624.2|623.6|624|623.4|624.6|624|624|623.4|29
1660559400000|2022-08-15 10:30:00|624.3|623.7|624.6|624|624.8|624.2|624.3|623.7|27
1660559700000|2022-08-15 10:35:00|624.5|623.9|624.8|624.2|625.7|625.1|624.5|623.9|73
1660560000000|2022-08-15 10:40:00|624.5|623.9|623.5|622.9|624.8|624.2|623.4|622.8|25
1660560300000|2022-08-15 10:45:00|623.3|622.7|624.5|623.9|624.7|624.1|623|622.4|13
1660560600000|2022-08-15 10:50:00|624.6|624|624.8|624.2|624.8|624.2|624|623.4|0
1660560900000|2022-08-15 10:55:00|624.5|623.9|624.4|623.8|624.5|623.9|624|623.4|7
1660561200000|2022-08-15 11:00:00|624.3|623.7|625.5|624.9|625.5|624.9|624|623.4|16
1660561500000|2022-08-15 11:05:00|625.8|625.2|625.1|624.5|625.8|625.2|625|624.4|21
1660561800000|2022-08-15 11:10:00|625|624.4|625.4|624.8|626|625.4|624.8|624.2|24
1660562100000|2022-08-15 11:15:00|625.5|624.9|624.8|624.2|625.5|624.9|624.5|623.9|19
1660562400000|2022-08-15 11:20:00|625|624.4|625|624.4|625|624.4|624.5|623.9|16
1660562700000|2022-08-15 11:25:00|624.8|624.2|625.5|624.9|625.5|624.9|624.8|624.2|29
1660563000000|2022-08-15 11:30:00|625.6|625|626|625.4|626.5|625.9|625.6|625|112
1660563300000|2022-08-15 11:35:00|626.5|625.9|627.5|626.9|627.5|626.9|625.6|625|42
1660563600000|2022-08-15 11:40:00|627.3|626.7|626|625.4|627.3|626.7|626|625.4|68
1660563900000|2022-08-15 11:45:00|625.9|625.3|626.2|625.6|626.3|625.7|625.3|624.7|28
1660564200000|2022-08-15 11:50:00|626.1|625.5|626.1|625.5|626.5|625.9|625.5|624.9|48
1660564500000|2022-08-15 11:55:00|626|625.4|626.9|626.3|627|626.4|625.7|625.1|56
1660564800000|2022-08-15 12:00:00|627.2|626.6|625.5|624.9|627.2|626.6|625.5|624.9|26
1660565100000|2022-08-15 12:05:00|625.4|624.8|626.1|625.5|626.5|625.9|625.1|624.5|153
1660565400000|2022-08-15 12:10:00|626.2|625.6|625.9|625.3|626.4|625.8|625.7|625.1|64
1660565700000|2022-08-15 12:15:00|626|625.4|625.2|624.6|626|625.4|624.8|624.2|45
1660566000000|2022-08-15 12:20:00|625.4|624.8|624.2|623.6|625.5|624.9|624.2|623.6|70
1660566300000|2022-08-15 12:25:00|624|623.4|626|625.4|626|625.4|624|623.4|107
1660566600000|2022-08-15 12:30:00|625.8|625.2|623.8|623.2|625.8|625.2|623.8|623.2|45
1660566900000|2022-08-15 12:35:00|623.7|623.1|623.7|623.1|624.4|623.8|623.2|622.6|92
1660567200000|2022-08-15 12:40:00|623.5|622.9|622.6|622|623.5|622.9|621.9|621.3|211
1660570200000|2022-08-15 13:30:00|622.9|622.3|621.8|621.2|623.5|622.9|620.2|619.6|1511
1660570500000|2022-08-15 13:35:00|621.5|620.9|619.8|619.2|621.5|620.9|618.5|617.9|796
1660570800000|2022-08-15 13:40:00|619.7|619.1|620.2|619.6|621.3|620.7|619.5|618.9|1080
1660571100000|2022-08-15 13:45:00|620|619.4|622.3|621.7|622.3|621.7|619|618.4|843
1660571400000|2022-08-15 13:50:00|622.1|621.5|622.1|621.5|622.9|622.3|621.8|621.2|542
1660571700000|2022-08-15 13:55:00|621.9|621.3|622.6|622|623.1|622.5|621.6|621|313
1660572000000|2022-08-15 14:00:00|622.8|622.2|620.9|620.3|622.9|622.3|620.1|619.5|391
1660572300000|2022-08-15 14:05:00|621|620.4|621.1|620.5|621.9|621.3|621|620.4|220
1660572600000|2022-08-15 14:10:00|621.3|620.7|621.1|620.5|621.9|621.3|620.4|619.8|261
1660572900000|2022-08-15 14:15:00|621|620.4|621.1|620.5|621.9|621.3|620.8|620.2|208
1660573200000|2022-08-15 14:20:00|621|620.4|620.6|620|621.6|621|620.1|619.5|544
1660573500000|2022-08-15 14:25:00|620.4|619.8|619|618.4|620.7|620.1|619|618.4|486
1660573800000|2022-08-15 14:30:00|618.9|618.3|619.5|618.9|619.9|619.3|618.5|617.9|433
1660574100000|2022-08-15 14:35:00|619.4|618.8|618.9|618.3|619.7|619.1|618.5|617.9|415
1660574400000|2022-08-15 14:40:00|619.1|618.5|618.8|618.2|619.4|618.8|618.6|618|741
1660574700000|2022-08-15 14:45:00|618.7|618.1|618.8|618.2|620.1|619.5|618.4|617.8|398
1660575000000|2022-08-15 14:50:00|618.6|618|618.3|617.7|619.1|618.5|618.1|617.5|485
1660575300000|2022-08-15 14:55:00|618.2|617.6|619.1|618.5|619.6|619|618.1|617.5|264
1660575600000|2022-08-15 15:00:00|619.3|618.7|619.3|618.7|619.9|619.3|618.9|618.3|406
1660575900000|2022-08-15 15:05:00|619.4|618.8|620.6|620|620.9|620.3|619.4|618.8|469
1660576200000|2022-08-15 15:10:00|620.8|620.2|620.9|620.3|621.3|620.7|620.2|619.6|294
1660576500000|2022-08-15 15:15:00|621|620.4|622.8|622.2|622.9|622.3|620.9|620.3|550
1660576800000|2022-08-15 15:20:00|622.9|622.3|622.6|622|623.4|622.8|622.6|622|319
1660577100000|2022-08-15 15:25:00|622.9|622.3|623.4|622.8|623.9|623.3|622.9|622.3|118
1660577400000|2022-08-15 15:30:00|623.5|622.9|623.9|623.3|623.9|623.3|622.9|622.3|322
1660577700000|2022-08-15 15:35:00|624.1|623.5|624.1|623.5|624.7|624.1|623.2|622.6|306
1660578000000|2022-08-15 15:40:00|624.2|623.6|624.4|623.8|624.4|623.8|623.9|623.3|63
1660578300000|2022-08-15 15:45:00|624.6|624|624.2|623.6|624.6|624|623.9|623.3|177
1660578600000|2022-08-15 15:50:00|624.1|623.5|623.9|623.3|624.4|623.8|623.4|622.8|184
1660578900000|2022-08-15 15:55:00|624.2|623.6|624.2|623.6|624.2|623.6|623.4|622.8|99
1660579200000|2022-08-15 16:00:00|624.4|623.8|625.2|624.6|625.4|624.8|624.2|623.6|439
1660579500000|2022-08-15 16:05:00|625.4|624.8|625.6|625|626.3|625.7|624.9|624.3|197
1660579800000|2022-08-15 16:10:00|625.9|625.3|626.9|626.3|627.2|626.6|625.2|624.6|396
1660580100000|2022-08-15 16:15:00|627.1|626.5|627.2|626.6|627.4|626.8|626.6|626|332
1660580400000|2022-08-15 16:20:00|627.4|626.8|627.9|627.3|628.2|627.6|627.2|626.6|253
1660580700000|2022-08-15 16:25:00|627.7|627.1|627.4|626.8|627.9|627.3|627.2|626.6|251
1660581000000|2022-08-15 16:30:00|627.7|627.1|629.7|629.1|630|629.4|627.7|627.1|364
1660581300000|2022-08-15 16:35:00|629.5|628.9|629.7|629.1|630|629.4|629.1|628.5|147
1660581600000|2022-08-15 16:40:00|629.4|628.8|629.4|628.8|629.6|629|628.5|627.9|193
1660581900000|2022-08-15 16:45:00|629.6|629|629.5|628.9|630.9|630.3|629.4|628.8|209
1660582200000|2022-08-15 16:50:00|629.6|629|629.4|628.8|629.9|629.3|629.1|628.5|84
1660582500000|2022-08-15 16:55:00|629.6|629|628.4|627.8|629.6|629|628.1|627.5|238
1660582800000|2022-08-15 17:00:00|628.6|628|628.4|627.8|628.6|628|628.4|627.8|48
1660583100000|2022-08-15 17:05:00|628.1|627.5|627.1|626.5|628.4|627.8|627.1|626.5|120
1660583400000|2022-08-15 17:10:00|626.9|626.3|626.1|625.5|627.4|626.8|626.1|625.5|195
1660583700000|2022-08-15 17:15:00|626.2|625.6|624.9|624.3|626.4|625.8|624.8|624.2|57
1660584000000|2022-08-15 17:20:00|625.1|624.5|625.3|624.7|625.3|624.7|624.8|624.2|83
1660584300000|2022-08-15 17:25:00|625.1|624.5|624.1|623.5|625.5|624.9|624.1|623.5|139
1660584600000|2022-08-15 17:30:00|624.2|623.6|624.6|624|624.6|624|624.1|623.5|198
1660584900000|2022-08-15 17:35:00|624.8|624.2|625.6|625|625.9|625.3|624.8|624.2|348
1660585200000|2022-08-15 17:40:00|625.8|625.2|625.6|625|625.8|625.2|624.9|624.3|415
1660585500000|2022-08-15 17:45:00|625.4|624.8|626.1|625.5|626.1|625.5|625.1|624.5|458
1660585800000|2022-08-15 17:50:00|626.2|625.6|627.6|627|627.6|627|626.2|625.6|682
1660586100000|2022-08-15 17:55:00|627.7|627.1|627.4|626.8|627.9|627.3|626.9|626.3|741
1660586400000|2022-08-15 18:00:00|627.7|627.1|627.4|626.8|627.9|627.3|627.1|626.5|1362
1660586700000|2022-08-15 18:05:00|627.2|626.6|627.6|627|627.6|627|626.9|626.3|412
1660587000000|2022-08-15 18:10:00|627.9|627.3|628.2|627.6|629.1|628.5|627.1|626.5|1245
1660587300000|2022-08-15 18:15:00|628.1|627.5|627.4|626.8|628.1|627.5|627|626.2|790
1660608000000|2022-08-16 00:00:00|625.2|624.6|626.9|626.3|627.7|627.1|625.2|624.6|284
1660608300000|2022-08-16 00:05:00|627|626.4|628|627.4|628.9|628.3|627|626.4|53
1660608600000|2022-08-16 00:10:00|628.2|627.6|627.3|626.7|628.5|627.9|627.3|626.7|24
1660608900000|2022-08-16 00:15:00|627.4|626.8|627.3|626.7|627.7|627.1|627.2|626.6|25
1660609200000|2022-08-16 00:20:00|627.2|626.6|625.8|625.2|627.2|626.6|625.6|625|76
1660609500000|2022-08-16 00:25:00|625.7|625.1|625.4|624.8|625.9|625.3|625.4|624.8|31
1660609800000|2022-08-16 00:30:00|625.6|625|625.4|624.8|625.6|625|625.2|624.6|26
1660610100000|2022-08-16 00:35:00|625.2|624.6|625.9|625.3|626.2|625.6|625.2|624.6|11
1660610400000|2022-08-16 00:40:00|626.1|625.5|626.5|625.9|626.8|626.2|626.1|625.5|16
1660610700000|2022-08-16 00:45:00|626.6|626|627.4|626.8|627.5|626.9|626.6|626|7
1660611000000|2022-08-16 00:50:00|627.2|626.6|627.2|626.6|627.4|626.8|627.1|626.5|55
1660611300000|2022-08-16 00:55:00|627.1|626.5|627.7|627.1|627.7|627.1|627.1|626.5|19
1660611600000|2022-08-16 01:00:00|627.3|626.7|626.2|625.6|627.4|626.8|626.2|625.6|10
1660611900000|2022-08-16 01:05:00|626.3|625.7|626.3|625.7|626.7|626.1|626.2|625.6|13
1660612200000|2022-08-16 01:10:00|626.4|625.8|625.7|625.1|626.4|625.8|625.6|625|31
1660612500000|2022-08-16 01:15:00|625.8|625.2|625.4|624.8|625.9|625.3|625.2|624.6|8
1660612800000|2022-08-16 01:20:00|625.5|624.9|625|624.4|625.7|625.1|625|624.4|10
1660613100000|2022-08-16 01:25:00|624.9|624.3|624.5|623.9|625.2|624.6|624.5|623.9|19
1660613400000|2022-08-16 01:30:00|624.6|624|624.8|624.2|625.1|624.5|624.3|623.7|32
1660613700000|2022-08-16 01:35:00|624.9|624.3|625.1|624.5|625.2|624.6|624.9|624.3|5
1660614000000|2022-08-16 01:40:00|625.2|624.6|625.7|625.1|625.7|625.1|625|624.4|15
1660614300000|2022-08-16 01:45:00|625.8|625.2|626.4|625.8|626.7|626.1|625.8|625.2|24
1660614600000|2022-08-16 01:50:00|626.5|625.9|626.2|625.6|626.5|625.9|626.2|625.6|4
1660614900000|2022-08-16 01:55:00|626.4|625.8|626.6|626|626.7|626.1|626.4|625.8|8
1660615200000|2022-08-16 02:00:00|626.7|626.1|627.4|626.8|627.4|626.8|626.6|626|12
1660615500000|2022-08-16 02:05:00|627.5|626.9|627.9|627.3|628.1|627.5|627.5|626.9|12
1660615800000|2022-08-16 02:10:00|628|627.4|627.9|627.3|628.2|627.6|627.7|627.1|5
1660616100000|2022-08-16 02:15:00|627.7|627.1|627.9|627.3|628|627.4|627.7|627.1|24
1660616400000|2022-08-16 02:20:00|628|627.4|628.4|627.8|628.4|627.8|627.9|627.3|10
1660616700000|2022-08-16 02:25:00|628.5|627.9|628.2|627.6|628.7|628.1|628.2|627.6|12
1660617000000|2022-08-16 02:30:00|628.3|627.7|628.3|627.7|628.5|627.9|628.2|627.6|12
1660617300000|2022-08-16 02:35:00|628.4|627.8|628.3|627.7|628.7|628.1|627.9|627.3|15
1660617600000|2022-08-16 02:40:00|628.2|627.6|628.8|628.2|629.4|628.8|628.2|627.6|33
1660617900000|2022-08-16 02:45:00|628.9|628.3|628.5|627.9|628.9|628.3|628.4|627.8|8
1660618200000|2022-08-16 02:50:00|628.6|628|628.2|627.6|628.6|628|627.9|627.3|4
1660618500000|2022-08-16 02:55:00|628.1|627.5|628.2|627.6|628.3|627.7|627.8|627.2|8
1660618800000|2022-08-16 03:00:00|628.3|627.7|628.2|627.6|628.4|627.8|628.2|627.6|1
1660619100000|2022-08-16 03:05:00|628.3|627.7|628.2|627.6|628.4|627.8|628.2|627.6|0
1660619400000|2022-08-16 03:10:00|628|627.4|628.3|627.7|628.3|627.7|628|627.4|5
1660619700000|2022-08-16 03:15:00|628.2|627.6|627.8|627.2|628.3|627.7|627.8|627.2|1
1660620000000|2022-08-16 03:20:00|627.9|627.3|628.1|627.5|628.2|627.6|627.5|626.9|14
1660620300000|2022-08-16 03:25:00|628|627.4|628|627.4|628.1|627.5|627.5|626.9|2
1660620600000|2022-08-16 03:30:00|627.9|627.3|628.2|627.6|628.3|627.7|627.9|627.3|0
1660620900000|2022-08-16 03:35:00|628.3|627.7|628.3|627.7|628.3|627.7|628.2|627.6|0
1660621200000|2022-08-16 03:40:00|628.2|627.6|628.3|627.7|628.3|627.7|628.2|627.6|1
1660621500000|2022-08-16 03:45:00|628.4|627.8|628.4|627.8|628.4|627.8|628.4|627.8|0
1660621800000|2022-08-16 03:50:00|628.6|628|628.6|628|628.6|628|628.4|627.8|3
1660622100000|2022-08-16 03:55:00|628.5|627.9|628.5|627.9|628.6|628|628.2|627.6|16
1660622400000|2022-08-16 04:00:00|628.6|628|628.2|627.6|628.6|628|628.2|627.6|4
1660622700000|2022-08-16 04:05:00|628.3|627.7|628.2|627.6|628.6|628|628.2|627.6|1
1660623000000|2022-08-16 04:10:00|628.1|627.5|628.2|627.6|628.2|627.6|627.9|627.3|1
1660623300000|2022-08-16 04:15:00|628.1|627.5|628.3|627.7|628.4|627.8|628.1|627.5|0
1660623600000|2022-08-16 04:20:00|628|627.4|628.3|627.7|628.3|627.7|627.9|627.3|5
1660623900000|2022-08-16 04:25:00|628.2|627.6|627.8|627.2|628.3|627.7|627.8|627.2|0
1660624200000|2022-08-16 04:30:00|627.9|627.3|628.1|627.5|628.2|627.6|627.8|627.2|0
1660624500000|2022-08-16 04:35:00|628|627.4|628.2|627.6|628.3|627.7|628|627.4|0
1660624800000|2022-08-16 04:40:00|628|627.4|627.8|627.2|628.2|627.6|627.8|627.2|27
1660625100000|2022-08-16 04:45:00|627.9|627.3|628.1|627.5|628.2|627.6|627.8|627.2|3
1660625400000|2022-08-16 04:50:00|628.2|627.6|628.7|628.1|628.7|628.1|628.1|627.5|5
1660625700000|2022-08-16 04:55:00|628.5|627.9|628.5|627.9|628.5|627.9|628.3|627.7|2
1660626000000|2022-08-16 05:00:00|628.6|628|628.4|627.8|628.6|628|628.4|627.8|4
1660626300000|2022-08-16 05:05:00|628.3|627.7|628.1|627.5|628.3|627.7|628|627.4|16
1660626600000|2022-08-16 05:10:00|628|627.4|627.9|627.3|628.2|627.6|627.9|627.3|5
1660626900000|2022-08-16 05:15:00|627.8|627.2|627.9|627.3|627.9|627.3|627.7|627.1|10
1660627200000|2022-08-16 05:20:00|627.8|627.2|627.8|627.2|627.8|627.2|627.8|627.2|9
1660627500000|2022-08-16 05:25:00|627.9|627.3|627.8|627.2|627.9|627.3|627.7|627.1|8
1660627800000|2022-08-16 05:30:00|627.7|627.1|627|626.4|627.9|627.3|626.9|626.3|22
1660628100000|2022-08-16 05:35:00|627.1|626.5|627.2|626.6|627.4|626.8|626.9|626.3|4
1660628400000|2022-08-16 05:40:00|627.3|626.7|627.7|627.1|627.7|627.1|627.3|626.7|7
1660628700000|2022-08-16 05:45:00|627.8|627.2|627.8|627.2|627.8|627.2|627.4|626.8|4
1660629000000|2022-08-16 05:50:00|627.9|627.3|628.2|627.6|628.2|627.6|627.8|627.2|7
1660629300000|2022-08-16 05:55:00|628|627.4|628|627.4|628|627.4|627.9|627.3|3
1660629600000|2022-08-16 06:00:00|628.1|627.5|627.4|626.8|628.1|627.5|627.2|626.6|4
1660629900000|2022-08-16 06:05:00|627.3|626.7|627.9|627.3|627.9|627.3|627.3|626.7|1
1660630200000|2022-08-16 06:10:00|628.1|627.5|627.7|627.1|628.1|627.5|627.7|627.1|2
1660630500000|2022-08-16 06:15:00|627.5|626.9|627.8|627.2|627.8|627.2|627.4|626.8|1
1660630800000|2022-08-16 06:20:00|627.7|627.1|626.9|626.3|627.7|627.1|626.9|626.3|0
1660631100000|2022-08-16 06:25:00|626.7|626.1|626.8|626.2|627.1|626.5|626.6|626|0
1660631400000|2022-08-16 06:30:00|626.9|626.3|627.1|626.5|627.2|626.6|626.8|626.2|7
1660631700000|2022-08-16 06:35:00|627.2|626.6|627.3|626.7|627.4|626.8|627.1|626.5|0
1660632000000|2022-08-16 06:40:00|627.2|626.6|627.1|626.5|627.2|626.6|626.4|625.8|19
1660632300000|2022-08-16 06:45:00|627|626.4|626.2|625.6|627|626.4|626.2|625.6|0
1660632600000|2022-08-16 06:50:00|626.1|625.5|626|625.4|626.2|625.6|625.7|625.1|12
1660632900000|2022-08-16 06:55:00|625.9|625.3|626|625.4|626.7|626.1|625.9|625.3|31
1660633200000|2022-08-16 07:00:00|626.1|625.5|625.4|624.8|626.2|625.6|625.4|624.8|3
1660633500000|2022-08-16 07:05:00|625.5|624.9|624.7|624.1|625.5|624.9|624.7|624.1|4
1660633800000|2022-08-16 07:10:00|625.2|624.6|625.5|624.9|625.8|625.2|625.2|624.6|10
1660634100000|2022-08-16 07:15:00|625.6|625|625|624.4|625.6|625|625|624.4|3
1660634400000|2022-08-16 07:20:00|624.9|624.3|624.2|623.6|625|624.4|624.2|623.6|23
1660634700000|2022-08-16 07:25:00|624.5|623.9|624.7|624.1|624.7|624.1|624.2|623.6|33
1660635000000|2022-08-16 07:30:00|625|624.4|624.9|624.3|625.2|624.6|624.7|624.1|3
1660635300000|2022-08-16 07:35:00|625|624.4|625|624.4|625|624.4|624.6|624|2
1660635600000|2022-08-16 07:40:00|624.9|624.3|624.7|624.1|625|624.4|624.2|623.6|11
1660635900000|2022-08-16 07:45:00|625|624.4|625|624.4|625.2|624.6|625|624.4|5
1660636200000|2022-08-16 07:50:00|625.1|624.5|625|624.4|625.2|624.6|624.7|624.1|1
1660636500000|2022-08-16 07:55:00|624.7|624.1|625.2|624.6|625.2|624.6|624.7|624.1|17
1660636800000|2022-08-16 08:00:00|625.1|624.5|623.2|622.6|625.1|624.5|622.7|622.1|42
1660637100000|2022-08-16 08:05:00|623.4|622.8|624|623.4|624.2|623.6|623.4|622.8|22
1660637400000|2022-08-16 08:10:00|624.1|623.5|623.7|623.1|624.2|623.6|623.3|622.7|29
1660637700000|2022-08-16 08:15:00|623.6|623|623.4|622.8|623.7|623.1|623.2|622.6|19
1660638000000|2022-08-16 08:20:00|623.2|622.6|622.6|622|623.4|622.8|622.2|621.6|28
1660638300000|2022-08-16 08:25:00|622.7|622.1|623|622.4|623.2|622.6|622.6|622|6
1660638600000|2022-08-16 08:30:00|623.1|622.5|622.7|622.1|623.1|622.5|621.8|621.2|29
1660638900000|2022-08-16 08:35:00|622.6|622|623.3|622.7|623.5|622.9|622.4|621.8|12
1660639200000|2022-08-16 08:40:00|623.2|622.6|623|622.4|623.4|622.8|622.6|622|17
1660639500000|2022-08-16 08:45:00|623.1|622.5|623|622.4|623.1|622.5|622|621.4|28
1660639800000|2022-08-16 08:50:00|622.7|622.1|622.8|622.2|623.2|622.6|622.5|621.9|0
1660640100000|2022-08-16 08:55:00|622.9|622.3|622.4|621.8|622.9|622.3|622.2|621.6|2
1660640400000|2022-08-16 09:00:00|622.5|621.9|622.5|621.9|622.5|621.9|622|621.3|3
1660640700000|2022-08-16 09:05:00|622.7|622.1|622.2|621.6|622.7|622.1|622.2|621.6|0
1660641000000|2022-08-16 09:10:00|622.3|621.7|623|622.4|623|622.4|622.3|621.7|13
1660641300000|2022-08-16 09:15:00|623.2|622.6|623.9|623.3|624|623.4|623.2|622.6|5
1660641600000|2022-08-16 09:20:00|624|623.4|623.5|622.9|624|623.4|623.5|622.9|2
1660641900000|2022-08-16 09:25:00|623.7|623.1|623.4|622.8|623.7|623.1|623.4|622.8|2
1660642200000|2022-08-16 09:30:00|623.3|622.7|623.2|622.6|623.5|622.9|622.9|622.3|7
1660642500000|2022-08-16 09:35:00|623.1|622.5|622.6|622|623.2|622.6|622.5|621.9|1
1660642800000|2022-08-16 09:40:00|622.7|622.1|623.2|622.6|623.2|622.6|622.5|621.9|10
1660643100000|2022-08-16 09:45:00|623|622.4|622.7|622.1|623|622.4|622.7|622.1|18
1660643400000|2022-08-16 09:50:00|622.9|622.3|622.7|622.1|622.9|622.3|622.7|622.1|0
1660643700000|2022-08-16 09:55:00|622.5|621.9|621.5|620.9|622.5|621.9|621.4|620.8|48
1660644000000|2022-08-16 10:00:00|621.4|620.8|621.5|620.9|621.8|621.2|621|620.4|46
1660644300000|2022-08-16 10:05:00|621.3|620.7|621.8|621.2|621.8|621.2|621.3|620.7|27
1660644600000|2022-08-16 10:10:00|621.5|620.9|621.3|620.7|621.5|620.9|621.3|620.7|0
1660644900000|2022-08-16 10:15:00|621.1|620.5|620.8|620.2|621.3|620.7|620.8|620.2|65
1660645200000|2022-08-16 10:20:00|620.5|619.9|619.7|619.1|620.6|620|619.5|618.9|64
1660645500000|2022-08-16 10:25:00|619.8|619.2|620.3|619.7|620.5|619.9|619.8|619.2|9
1660645800000|2022-08-16 10:30:00|620|619.4|620|619.4|620.3|619.7|620|619.4|7
1660646100000|2022-08-16 10:35:00|620.3|619.7|621.3|620.7|621.5|620.9|620.3|619.7|6
1660646400000|2022-08-16 10:40:00|621.4|620.8|621.2|620.6|621.7|621.1|621.1|620.4|77
1660646700000|2022-08-16 10:45:00|621.3|620.7|621|620.4|621.6|621|621|620.4|209
1660647000000|2022-08-16 10:50:00|620.8|620.2|621.5|620.9|621.6|621|620.8|620.2|1
1660647300000|2022-08-16 10:55:00|621.6|621|621.1|620.5|621.6|621|621.1|620.5|2
1660647600000|2022-08-16 11:00:00|620.9|620.3|620.1|619.5|620.9|620.3|619.8|619.2|71
1660647900000|2022-08-16 11:05:00|620|619.4|620.6|620|620.6|620|620|619.4|17
1660648200000|2022-08-16 11:10:00|620.8|620.2|621.1|620.5|621.1|620.5|620.8|620.2|10
1660648500000|2022-08-16 11:15:00|621.3|620.7|621.6|621|621.6|621|621.2|620.6|21
1660648800000|2022-08-16 11:20:00|621.7|621.1|622.2|621.6|622.4|621.8|621.7|621.1|1036
1660649100000|2022-08-16 11:25:00|622.4|621.8|622.7|622.1|622.7|622.1|622.2|621.6|91
1660649400000|2022-08-16 11:30:00|622.5|621.9|622.4|621.8|622.9|622.3|622.4|621.7|135
1660649700000|2022-08-16 11:35:00|622.5|621.9|622.5|621.9|622.8|622.2|622.4|621.8|11
1660650000000|2022-08-16 11:40:00|622.4|621.8|622.3|621.7|622.4|621.8|622.2|621.6|40
1660650300000|2022-08-16 11:45:00|622.2|621.6|622.2|621.6|622.4|621.8|622.1|621.5|109
1660650600000|2022-08-16 11:50:00|622.4|621.8|621.9|621.3|622.4|621.8|621.8|621.2|6
1660650900000|2022-08-16 11:55:00|621.7|621.1|621.8|621.2|621.9|621.3|621.7|621.1|152
1660651200000|2022-08-16 12:00:00|621.9|621.3|620.7|620.1|621.9|621.3|620.6|620|44
1660651500000|2022-08-16 12:05:00|620.8|620.2|621.2|620.6|621.2|620.6|620.4|619.8|82
1660651800000|2022-08-16 12:10:00|621.4|620.8|620.4|619.8|621.4|620.8|619.9|619.3|73
1660652100000|2022-08-16 12:15:00|620.2|619.6|619.9|619.3|620.5|619.9|619.9|619.3|53
1660652400000|2022-08-16 12:20:00|619.8|619.2|620|619.4|620|619.4|619.7|619.1|448
1660652700000|2022-08-16 12:25:00|619.9|619.3|620.4|619.8|620.4|619.8|619.9|619.3|62
1660653000000|2022-08-16 12:30:00|620.2|619.6|620.2|619.6|620.8|620.1|619.7|619.1|109
1660653300000|2022-08-16 12:35:00|620|619.4|621.9|621.3|621.9|621.3|619.7|619.1|92
1660653600000|2022-08-16 12:40:00|621.8|621.2|622.2|621.2|622.7|622.1|621.4|620.8|80
1660656600000|2022-08-16 13:30:00|622|621.4|622.9|622.3|624.2|623.6|621.7|621.1|1235
1660656900000|2022-08-16 13:35:00|623.2|622.6|621.9|621.3|623.7|623.1|621.8|621.2|677
1660657200000|2022-08-16 13:40:00|621.8|621.2|619.1|618.5|622.6|622|619.1|618.5|631
1660657500000|2022-08-16 13:45:00|619.4|618.8|619.7|619.1|620.1|619.5|616.7|616.1|1467
1660657800000|2022-08-16 13:50:00|619.4|618.8|618.9|618.3|619.7|619.1|618.2|617.6|528
1660658100000|2022-08-16 13:55:00|618.7|618.1|617.5|616.9|618.9|618.3|617.2|616.6|304
1660658400000|2022-08-16 14:00:00|617.7|617.1|617.8|617.2|618|617.4|616.7|616.1|927
1660658700000|2022-08-16 14:05:00|617.9|617.3|617.9|617.3|618.4|617.8|616.9|616.3|1026
1660659000000|2022-08-16 14:10:00|618.1|617.5|617.6|617|618.2|617.6|616.6|616|536
1660659300000|2022-08-16 14:15:00|617.7|617.1|618.6|618|619.3|618.7|617.6|617|1090
1660659600000|2022-08-16 14:20:00|618.5|617.9|618.8|618.2|619.5|618.9|618.3|617.7|372
1660659900000|2022-08-16 14:25:00|619|618.4|618.6|618|619.3|618.7|618.3|617.7|417
1660660200000|2022-08-16 14:30:00|618.8|618.2|616.9|616.3|619.1|618.5|616.9|616.3|362
1660660500000|2022-08-16 14:35:00|616.6|616|614|613.4|617.1|616.5|612.7|612.1|1210
1660660800000|2022-08-16 14:40:00|613.9|613.3|615.7|615.1|616.5|615.9|613.7|613.1|593
1660661100000|2022-08-16 14:45:00|615.5|614.9|615.2|614.6|615.5|614.9|613.7|613.1|521
1660661400000|2022-08-16 14:50:00|615.4|614.8|614.5|613.9|615.5|614.9|614.2|613.6|365
1660661700000|2022-08-16 14:55:00|614.7|614.1|615|614.4|615.2|614.6|614.4|613.8|321
1660662000000|2022-08-16 15:00:00|614.9|614.3|614.2|613.6|615.2|614.6|613.9|613.3|352
1660662300000|2022-08-16 15:05:00|614|613.4|613.5|612.9|614.1|613.5|612.5|611.9|402
1660662600000|2022-08-16 15:10:00|613.4|612.8|613.8|613.2|614.1|613.5|613.2|612.6|152
1660662900000|2022-08-16 15:15:00|613.7|613.1|614|613.4|614.2|613.6|613.2|612.6|291
1660663200000|2022-08-16 15:20:00|613.9|613.3|613|612.4|614.2|613.6|613|612.4|384
1660663500000|2022-08-16 15:25:00|613.1|612.5|612.9|612.3|613.2|612.6|612.1|611.5|942
1660663800000|2022-08-16 15:30:00|612.8|612.2|612.4|611.8|612.9|612.3|611.9|611.3|197
1660664100000|2022-08-16 15:35:00|612.7|612.1|612|611.4|612.7|612.1|612|611.4|359
1660664400000|2022-08-16 15:40:00|611.7|611.1|611.7|611.1|612.2|611.6|611.7|611.1|256
1660664700000|2022-08-16 15:45:00|611.6|611|610.5|609.9|612|611.4|610|609.4|525
1660665000000|2022-08-16 15:50:00|610.4|609.8|610|609.4|610.4|609.8|609.5|608.9|287
1660665300000|2022-08-16 15:55:00|609.9|609.3|610.2|609.6|611|610.4|609.7|609.1|153
1660665600000|2022-08-16 16:00:00|610|609.4|610.2|609.6|610.2|609.6|608.8|608.2|337
1660665900000|2022-08-16 16:05:00|610|609.4|610.1|609.5|610.9|610.3|610|609.4|268
1660666200000|2022-08-16 16:10:00|610.2|609.6|610|609.4|610.3|609.7|609|608.4|499
1660666500000|2022-08-16 16:15:00|609.8|609.2|611|610.4|611|610.4|609.5|608.9|292
1660666800000|2022-08-16 16:20:00|610.7|610.1|610.7|610.1|611.5|610.9|610.5|609.9|324
1660667100000|2022-08-16 16:25:00|610.5|609.9|611|610.4|611|610.4|609.7|609.1|167
1660667400000|2022-08-16 16:30:00|610.7|610.1|609.7|609.1|610.9|610.3|609.7|609.1|265
1660667700000|2022-08-16 16:35:00|609.8|609.2|610.7|610.1|611|610.4|608.2|607.6|750
1660668000000|2022-08-16 16:40:00|610.6|610|610.8|610.2|611|610.4|609.7|609.1|121
1660668300000|2022-08-16 16:45:00|610.7|610.1|611.5|610.9|611.7|611.1|610.7|610.1|172
1660668600000|2022-08-16 16:50:00|611.4|610.8|611.9|611.3|612.6|612|611.4|610.8|357
1660668900000|2022-08-16 16:55:00|612|611.4|611.9|611.3|612.2|611.6|611.7|611.1|455
1660669200000|2022-08-16 17:00:00|612|611.4|612.7|612.1|612.7|612.1|611.9|611.3|568
1660669500000|2022-08-16 17:05:00|612.6|612|611.9|611.3|612.7|612.1|611.7|611.1|204
1660669800000|2022-08-16 17:10:00|612|611.4|611.6|611|612.2|611.6|611.2|610.6|314
1660670100000|2022-08-16 17:15:00|611.5|610.9|612.2|611.6|612.2|611.6|611.5|610.9|198
1660670400000|2022-08-16 17:20:00|612|611.4|612.7|612.1|613.2|612.6|612|611.4|247
1660670700000|2022-08-16 17:25:00|612.5|611.9|611.2|610.6|612.6|612|611|610.4|216
1660671000000|2022-08-16 17:30:00|611.3|610.7|611.3|610.7|611.8|611.2|611.2|610.6|253
1660671300000|2022-08-16 17:35:00|611.2|610.6|611.5|610.9|612|611.4|611|610.4|195
1660671600000|2022-08-16 17:40:00|611.6|611|610.9|610.3|611.6|611|610.5|609.9|279
1660671900000|2022-08-16 17:45:00|611|610.4|611|610.4|611.1|610.5|610.5|609.9|346
1660672200000|2022-08-16 17:50:00|611.2|610.6|611.1|610.5|611.6|611|610.8|610.2|645
1660672500000|2022-08-16 17:55:00|611.3|610.7|610.9|610.3|611.3|610.7|610.4|609.8|848
1660672800000|2022-08-16 18:00:00|611.1|610.5|611.1|610.5|611.1|610.5|610.1|609.5|1272
1660673100000|2022-08-16 18:05:00|611.3|610.7|611.2|610.6|611.6|611|610.7|610.1|406
1660673400000|2022-08-16 18:10:00|611.1|610.5|610.1|609.5|611.8|611.2|609.9|609.3|2998
1660673700000|2022-08-16 18:15:00|610|609.4|610.6|610|611.2|610.6|609.9|609.3|1143
1660694400000|2022-08-17 00:00:00|610.1|609.5|611.3|610.7|611.3|610.7|608.6|608|372
1660694700000|2022-08-17 00:05:00|611.1|610.5|610.4|609.8|611.1|610.5|610.1|609.5|80
1660695000000|2022-08-17 00:10:00|610.3|609.7|610.9|610.3|610.9|610.3|609.9|609.3|112
1660695300000|2022-08-17 00:15:00|611|610.4|611.1|610.5|611.2|610.6|610.7|610.1|42
1660695600000|2022-08-17 00:20:00|611.2|610.6|610.2|609.6|611.2|610.6|610|609.4|57
1660695900000|2022-08-17 00:25:00|610.3|609.7|610.2|609.6|610.8|610.2|610.2|609.6|28
1660696200000|2022-08-17 00:30:00|609.9|609.3|609.7|609.1|610.1|609.5|609.7|609.1|25
1660696500000|2022-08-17 00:35:00|609.9|609.3|609.9|609.3|610.2|609.6|609.7|609.1|77
1660696800000|2022-08-17 00:40:00|610.1|609.5|611|610.4|611.2|610.6|610.1|609.5|78
1660697100000|2022-08-17 00:45:00|611.2|610.6|611.9|611.3|612.2|611.6|611|610.4|19
1660697400000|2022-08-17 00:50:00|611.8|611.2|611.8|611.2|612.2|611.6|611.7|611.1|14
1660697700000|2022-08-17 00:55:00|611.7|611.1|611.7|611.1|612.1|611.5|611.7|611.1|5
1660698000000|2022-08-17 01:00:00|611.4|610.8|611.7|611.1|612|611.4|611.3|610.7|23
1660698300000|2022-08-17 01:05:00|611.8|611.2|611.4|610.8|612|611.4|611.4|610.8|23
1660698600000|2022-08-17 01:10:00|611.5|610.9|611.7|611.1|611.9|611.3|611.5|610.9|6
1660698900000|2022-08-17 01:15:00|611.8|611.2|611.8|611.2|611.9|611.3|611.7|611.1|10
1660699200000|2022-08-17 01:20:00|611.9|611.3|612.4|611.8|612.4|611.8|611.8|611.2|23
1660699500000|2022-08-17 01:25:00|612.3|611.7|612.2|611.6|612.5|611.9|612.2|611.6|0
1660699800000|2022-08-17 01:30:00|612.1|611.5|611.6|611|612.1|611.5|611.4|610.8|2
1660700100000|2022-08-17 01:35:00|611.5|610.9|611.2|610.6|611.5|610.9|611|610.4|10
1660700400000|2022-08-17 01:40:00|611.3|610.7|611.2|610.6|611.3|610.7|611.2|610.6|15
1660700700000|2022-08-17 01:45:00|611.3|610.7|611.7|611.1|611.7|611.1|611.3|610.7|5
1660701000000|2022-08-17 01:50:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|0
1660701300000|2022-08-17 01:55:00|611.8|611.2|612.4|611.8|612.4|611.8|611.7|611.1|7
1660701600000|2022-08-17 02:00:00|612.2|611.6|612.2|611.6|612.3|611.7|612.2|611.6|1
1660701900000|2022-08-17 02:05:00|612.9|612.3|612.8|612.2|613.3|612.7|612.7|612.1|12
1660702200000|2022-08-17 02:10:00|612.7|612.1|612.9|612.3|612.9|612.3|612.4|611.8|21
1660702500000|2022-08-17 02:15:00|612.8|612.2|613|612.4|613.2|612.6|612.7|612.1|5
1660702800000|2022-08-17 02:20:00|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|31
1660703100000|2022-08-17 02:25:00|612.8|612.2|612.9|612.3|612.9|612.3|612.7|612.1|12
1660703400000|2022-08-17 02:30:00|613.1|612.5|613.3|612.7|613.4|612.8|613|612.4|12
1660703700000|2022-08-17 02:35:00|613.2|612.6|613.2|612.6|613.3|612.7|613|612.4|9
1660704000000|2022-08-17 02:40:00|613.3|612.7|613.2|612.6|613.4|612.8|613.2|612.6|6
1660704300000|2022-08-17 02:45:00|613.4|612.8|613.3|612.7|613.4|612.8|613.2|612.6|6
1660704600000|2022-08-17 02:50:00|613.4|612.8|613.4|612.8|613.4|612.8|613.2|612.6|6
1660704900000|2022-08-17 02:55:00|613.5|612.9|613.2|612.6|613.5|612.9|613.2|612.6|8
1660705200000|2022-08-17 03:00:00|613.1|612.5|612.9|612.3|613.2|612.6|612.9|612.3|18
1660705500000|2022-08-17 03:05:00|612.7|612.1|612.8|612.2|612.9|612.3|612.7|612.1|26
1660705800000|2022-08-17 03:10:00|612.7|612.1|612.2|611.6|612.7|612.1|612.2|611.6|6
1660706100000|2022-08-17 03:15:00|612.3|611.7|611.9|611.3|612.4|611.8|611.9|611.3|11
1660706400000|2022-08-17 03:20:00|612|611.4|612.2|611.6|612.2|611.6|611.7|611.1|7
1660706700000|2022-08-17 03:25:00|612.3|611.7|612.4|611.8|612.6|612|612.3|611.7|4
1660707000000|2022-08-17 03:30:00|612.6|612|612.4|611.8|612.7|612.1|612.4|611.8|5
1660707300000|2022-08-17 03:35:00|612.5|611.9|612.6|612|612.7|612.1|612.4|611.8|68
1660707600000|2022-08-17 03:40:00|612.7|612.1|612.9|612.3|613|612.4|612.7|612.1|5
1660707900000|2022-08-17 03:45:00|612.7|612.1|612.7|612.1|612.9|612.3|612.7|612.1|2
1660708200000|2022-08-17 03:50:00|613|612.4|612.9|612.3|613|612.4|612.7|612.1|10
1660708500000|2022-08-17 03:55:00|613|612.4|612.7|612.1|613|612.4|612.7|612.1|0
1660708800000|2022-08-17 04:00:00|612.8|612.2|613|612.4|613|612.4|612.8|612.2|1
1660709100000|2022-08-17 04:05:00|612.9|612.3|613.2|612.6|613.2|612.6|612.7|612.1|2
1660709400000|2022-08-17 04:10:00|613|612.4|613.2|612.6|613.2|612.6|613|612.4|1
1660709700000|2022-08-17 04:15:00|613.1|612.5|613.1|612.5|613.1|612.5|613|612.4|0
1660710000000|2022-08-17 04:20:00|613.2|612.6|613.1|612.5|613.2|612.6|613|612.4|0
1660710300000|2022-08-17 04:25:00|613.2|612.6|613.3|612.7|613.3|612.7|613.1|612.5|3
1660710600000|2022-08-17 04:30:00|613.2|612.6|613.2|612.6|613.2|612.6|613.1|612.5|0
1660710900000|2022-08-17 04:35:00|613.1|612.5|613.2|612.6|613.2|612.6|613.1|612.5|1
1660711200000|2022-08-17 04:40:00|613.5|612.9|613.2|612.6|613.5|612.9|613.2|612.6|0
1660711800000|2022-08-17 04:50:00|||||||||3
1660712100000|2022-08-17 04:55:00|613|612.4|613|612.4|613.2|612.6|613|612.4|8
1660712400000|2022-08-17 05:00:00|613.2|612.6|613|612.4|613.2|612.6|613|612.4|4
1660712700000|2022-08-17 05:05:00|612.7|612.1|612.3|611.7|612.7|612.1|612.3|611.7|15
1660713000000|2022-08-17 05:10:00|612.4|611.8|612.7|612.1|612.7|612.1|612.3|611.7|5
1660713300000|2022-08-17 05:15:00|612.9|612.3|613|612.4|613|612.4|612.7|612.1|9
1660713900000|2022-08-17 05:25:00|612.9|612.3|613|612.4|613|612.4|612.5|611.9|9
1660714200000|2022-08-17 05:30:00|613.1|612.5|613.5|612.9|613.5|612.9|613|612.4|9
1660714500000|2022-08-17 05:35:00|613.7|613.1|614|613.4|614.2|613.6|613.7|613.1|51
1660714800000|2022-08-17 05:40:00|614.2|613.6|614.2|613.6|614.2|613.6|614|613.4|5
1660715100000|2022-08-17 05:45:00|614|613.4|614.2|613.6|614.3|613.7|613.7|613.1|8
1660715400000|2022-08-17 05:50:00|614.4|613.8|614.2|613.6|614.4|613.8|614.2|613.6|16
1660715700000|2022-08-17 05:55:00|614.3|613.7|614.2|613.6|614.4|613.8|614.2|613.6|24
1660716000000|2022-08-17 06:00:00|614.4|613.8|614.2|613.6|614.4|613.8|614.2|613.6|12
1660716300000|2022-08-17 06:05:00|614.3|613.7|614.4|613.8|614.4|613.8|614.3|613.7|18
1660716600000|2022-08-17 06:10:00|||||||||37
1660716900000|2022-08-17 06:15:00|614.2|613.6|614.2|613.6|614.3|613.7|613.8|613.2|20
1660717200000|2022-08-17 06:20:00|614.3|613.7|614.2|613.6|614.3|613.7|614.2|613.6|1
1660717500000|2022-08-17 06:25:00|614.3|613.7|614|613.4|614.3|613.7|613.9|613.3|2
1660717800000|2022-08-17 06:30:00|614.2|613.6|614|613.4|614.2|613.6|613.9|613.3|2
1660718100000|2022-08-17 06:35:00|614.2|613.6|614.4|613.8|614.4|613.8|614|613.4|44
1660718400000|2022-08-17 06:40:00|614.2|613.6|614.2|613.6|614.2|613.6|614|613.4|8
1660718700000|2022-08-17 06:45:00|614.1|613.5|614.2|613.6|614.4|613.8|614|613.4|2
1660719000000|2022-08-17 06:50:00|614.3|613.7|614|613.4|614.3|613.7|613.7|613.1|2
1660719300000|2022-08-17 06:55:00|614.2|613.6|614|613.4|614.2|613.6|613.9|613.3|4
1660719600000|2022-08-17 07:00:00|614.2|613.6|614|613.4|614.2|613.6|614|613.4|3
1660719900000|2022-08-17 07:05:00|613.7|613.1|613.5|612.9|613.7|613.1|613.2|612.6|11
1660720200000|2022-08-17 07:10:00|613.4|612.8|613.5|612.9|613.5|612.9|613|612.4|41
1660720500000|2022-08-17 07:15:00|613.4|612.8|613.2|612.6|613.4|612.8|613.2|612.6|25
1660720800000|2022-08-17 07:20:00|613|612.4|613|612.4|613.2|612.6|613|612.4|29
1660721100000|2022-08-17 07:25:00|612.7|612.1|613.5|612.9|613.6|613|612.7|612.1|44
1660721400000|2022-08-17 07:30:00|613.6|613|613.5|612.9|613.7|613.1|613.5|612.9|3
1660721700000|2022-08-17 07:35:00|613.4|612.8|613.2|612.6|613.5|612.9|613.2|612.6|29
1660722000000|2022-08-17 07:40:00|613|612.4|613.2|612.6|613.7|613.1|613|612.4|5
1660722300000|2022-08-17 07:45:00|613.5|612.9|613.5|612.9|613.5|612.9|613.2|612.6|21
1660722600000|2022-08-17 07:50:00|613.7|613.1|613.2|612.6|613.7|613.1|613.2|612.6|10
1660722900000|2022-08-17 07:55:00|613.5|612.9|613.7|613.1|613.7|613.1|613.5|612.9|30
1660723200000|2022-08-17 08:00:00|614|613.4|612.2|611.6|614|613.4|612.1|611.5|95
1660723500000|2022-08-17 08:05:00|612.1|611.5|611.5|610.9|612.2|611.6|611.2|610.6|65
1660723800000|2022-08-17 08:10:00|611.7|611.1|612.2|611.6|612.2|611.6|611.7|611.1|45
1660724100000|2022-08-17 08:15:00|612.3|611.7|612.5|611.9|612.5|611.9|612.2|611.6|4
1660724400000|2022-08-17 08:20:00|612.4|611.8|612.5|611.9|612.5|611.9|612.2|611.6|8
1660724700000|2022-08-17 08:25:00|612.6|612|612.9|612.3|613.1|612.5|612.6|612|68
1660725000000|2022-08-17 08:30:00|613|612.4|613.1|612.5|613.2|612.6|612.7|612.1|12
1660725300000|2022-08-17 08:35:00|613|612.4|613.5|612.9|613.7|613.1|613|612.4|2
1660725600000|2022-08-17 08:40:00|613.4|612.8|613.2|612.6|613.5|612.9|613|612.4|4
1660725900000|2022-08-17 08:45:00|613|612.4|611.3|610.7|613.1|612.5|611.3|610.7|166
1660726200000|2022-08-17 08:50:00|611.6|611|612.8|612.2|612.8|612.2|611.5|610.9|36
1660726500000|2022-08-17 08:55:00|612.7|612.1|613.2|612.6|613.3|612.7|612.6|612|373
1660726800000|2022-08-17 09:00:00|613.1|612.5|613.1|612.5|613.6|613|613.1|612.5|28
1660727100000|2022-08-17 09:05:00|613.2|612.6|613.3|612.7|613.3|612.7|612.9|612.3|3
1660727400000|2022-08-17 09:10:00|613.1|612.5|612.8|612.2|613.1|612.5|612.8|612.2|1
1660727700000|2022-08-17 09:15:00|612.6|612|612.5|611.9|612.8|612.2|612.3|611.7|8
1660728000000|2022-08-17 09:20:00|612.6|612|611.8|611.2|612.6|612|611.8|611.2|23
1660728300000|2022-08-17 09:25:00|612.1|611.5|612|611.4|612.3|611.7|612|611.4|5
1660728600000|2022-08-17 09:30:00|611.8|611.2|611.7|611.1|612.1|611.5|611.5|610.9|21
1660728900000|2022-08-17 09:35:00|611.6|611|611.3|610.7|611.6|611|611.3|610.7|4
1660729200000|2022-08-17 09:40:00|611.5|610.9|611.3|610.7|611.5|610.9|611.3|610.7|17
1660729500000|2022-08-17 09:45:00|610.6|610|610.2|609.6|611.1|610.5|610|609.4|71
1660729800000|2022-08-17 09:50:00|610.3|609.7|610.6|610|610.6|610|609.6|609|25
1660730100000|2022-08-17 09:55:00|610.5|609.9|610.8|610.2|611.3|610.7|610.5|609.9|5
1660730400000|2022-08-17 10:00:00|610.6|610|611|610.4|611.1|610.5|610.5|609.9|2
1660730700000|2022-08-17 10:05:00|611.1|610.5|611.1|610.5|611.3|610.7|610.8|610.2|3
1660731000000|2022-08-17 10:10:00|611.2|610.6|611|610.4|611.3|610.7|610.9|610.3|0
1660731300000|2022-08-17 10:15:00|611.3|610.7|611.3|610.7|611.6|611|611.3|610.7|14
1660731600000|2022-08-17 10:20:00|611|610.4|610.1|609.5|611.1|610.5|610.1|609.5|39
1660731900000|2022-08-17 10:25:00|609.9|609.3|610.3|609.7|610.5|609.9|609.8|609.2|16
1660732200000|2022-08-17 10:30:00|610.2|609.6|610.1|609.5|610.3|609.7|609.6|609|17
1660732500000|2022-08-17 10:35:00|609.8|609.2|610.1|609.5|610.1|609.5|609.6|609|20
1660732800000|2022-08-17 10:40:00|609.9|609.3|610.3|609.7|610.5|609.9|609.8|609.2|54
1660733100000|2022-08-17 10:45:00|610.4|609.8|609.9|609.3|610.4|609.8|609.9|609.3|12
1660733400000|2022-08-17 10:50:00|609.8|609.2|610.6|610|610.6|610|609.8|609.2|38
1660733700000|2022-08-17 10:55:00|610.5|609.9|610.5|609.9|610.8|610.2|610.5|609.9|0
1660734000000|2022-08-17 11:00:00|610.6|610|610.7|610.1|610.8|610.2|610|609.4|9
1660734300000|2022-08-17 11:05:00|610.5|609.9|611.8|611.2|611.8|611.2|610.5|609.9|100
1660734600000|2022-08-17 11:10:00|611.6|611|611.6|611|611.9|611.3|611.6|611|28
1660734900000|2022-08-17 11:15:00|611.7|611.1|611.2|610.6|611.8|611.2|611.2|610.6|20
1660735200000|2022-08-17 11:20:00|611.3|610.7|611.8|611.2|611.8|611.2|611.2|610.6|8
1660735500000|2022-08-17 11:25:00|611.3|610.7|611.3|610.7|611.6|611|611.2|610.6|11
1660735800000|2022-08-17 11:30:00|611.5|610.9|611.6|611|611.6|611|611.1|610.5|5
1660736100000|2022-08-17 11:35:00|611.8|611.2|612.1|611.5|612.3|611.7|611.8|611.2|10
1660736400000|2022-08-17 11:40:00|612.2|611.6|612.2|611.6|612.3|611.7|611.8|611.2|104
1660736700000|2022-08-17 11:45:00|612.3|611.7|612.3|611.7|612.3|611.7|611.5|610.9|15
1660737000000|2022-08-17 11:50:00|612.2|611.6|613.4|612.8|613.6|613|612|611.4|150
1660737300000|2022-08-17 11:55:00|613.5|612.9|614.1|613.5|614.1|613.5|613.3|612.7|52
1660737600000|2022-08-17 12:00:00|613.9|613.3|614|613.4|614.2|613.6|613.7|613.1|116
1660737900000|2022-08-17 12:05:00|614.1|613.5|615.3|614.7|615.7|615.1|613.8|613.2|97
1660738200000|2022-08-17 12:10:00|615.2|614.6|615.3|614.7|615.3|614.7|614.6|614|104
1660738500000|2022-08-17 12:15:00|615.6|615|616.5|615.9|616.5|615.9|615.6|615|152
1660738800000|2022-08-17 12:20:00|616.3|615.7|617.2|616.6|617.4|616.8|616.3|615.7|290
1660739100000|2022-08-17 12:25:00|617|616.4|616.9|616.3|617.3|616.7|616.7|616.1|120
1660739400000|2022-08-17 12:30:00|617|616.4|616.7|616.1|617.4|616.8|616.6|616|114
1660739700000|2022-08-17 12:35:00|616.8|616.2|616.6|616|616.9|616.3|616.4|615.8|402
1660740000000|2022-08-17 12:40:00|616.7|616.1|615.8|615.2|617.1|616.5|615.6|615|271
1660743000000|2022-08-17 13:30:00|615.3|614.7|611.9|611.3|615.9|615.3|611.7|611.1|1201
1660743300000|2022-08-17 13:35:00|612|611.4|611.4|610.8|612.9|612.3|610.7|610.1|619
1660743600000|2022-08-17 13:40:00|611.2|610.6|612|611.4|612.7|612.1|610.2|609.6|522
1660743900000|2022-08-17 13:45:00|611.9|611.3|613.5|612.9|613.7|613.1|611.5|610.9|236
1660744200000|2022-08-17 13:50:00|613.4|612.8|612.5|611.9|613.7|613.1|612.5|611.9|250
1660744500000|2022-08-17 13:55:00|612.8|612.2|610.5|609.9|613|612.4|610.3|609.7|523
1660744800000|2022-08-17 14:00:00|610.7|610.1|610.2|609.6|611|610.4|609|608.4|757
1660745100000|2022-08-17 14:05:00|610.3|609.7|611.2|610.6|612.2|611.6|610.2|609.6|288
1660745400000|2022-08-17 14:10:00|611.3|610.7|611.7|611.1|612|611.4|611|610.4|221
1660745700000|2022-08-17 14:15:00|611.5|610.9|612.6|612|612.6|612|611.3|610.7|326
1660746000000|2022-08-17 14:20:00|612.8|612.2|613.3|612.7|613.3|612.7|612.3|611.7|203
1660746300000|2022-08-17 14:25:00|613.5|612.9|611.8|611.2|613.8|613.2|611.3|610.7|374
1660746600000|2022-08-17 14:30:00|612|611.4|612.5|611.9|613.3|612.7|612|611.4|213
1660746900000|2022-08-17 14:35:00|612.6|612|611.8|611.2|613.8|613.2|611.8|611.2|124
1660747200000|2022-08-17 14:40:00|611.6|611|610.3|609.7|612|611.4|609.8|609.2|385
1660747500000|2022-08-17 14:45:00|610.4|609.8|611|610.4|611|610.4|610.3|609.7|250
1660747800000|2022-08-17 14:50:00|610.8|610.2|611|610.4|611.3|610.7|610.5|609.9|134
1660748100000|2022-08-17 14:55:00|610.8|610.2|611.3|610.7|611.6|611|610.5|609.9|117
1660748400000|2022-08-17 15:00:00|611.2|610.6|611.3|610.7|612|611.4|610.8|610.2|214
1660748700000|2022-08-17 15:05:00|611|610.4|608.1|607.5|611.5|610.9|608|607.4|401
1660749000000|2022-08-17 15:10:00|608.2|607.6|609.3|608.7|609.9|609.3|608.2|607.6|516
1660749300000|2022-08-17 15:15:00|609.2|608.6|609.3|608.7|609.7|609.1|607.8|607.2|463
1660749600000|2022-08-17 15:20:00|609.2|608.6|608.3|607.7|609.3|608.7|608.3|607.7|260
1660749900000|2022-08-17 15:25:00|608.5|607.9|610.5|609.9|610.5|609.9|608.1|607.5|241
1660750200000|2022-08-17 15:30:00|610.6|610|610.5|609.9|610.8|610.2|610.1|609.5|281
1660750500000|2022-08-17 15:35:00|610.3|609.7|610.5|609.9|611.1|610.5|610|609.4|270
1660750800000|2022-08-17 15:40:00|610.6|610|610.3|609.7|611.1|610.5|610|609.4|313
1660751100000|2022-08-17 15:45:00|610.6|610|612.3|611.7|612.5|611.9|610.3|609.7|335
1660751400000|2022-08-17 15:50:00|612.1|611.5|611.8|611.2|612.3|611.7|611.6|611|234
1660751700000|2022-08-17 15:55:00|612.1|611.5|612.4|611.8|613.2|612.6|611.8|611.2|313
1660752000000|2022-08-17 16:00:00|612.3|611.7|613.6|613|613.9|613.3|612.3|611.7|783
1660752300000|2022-08-17 16:05:00|613.3|612.7|613.3|612.7|613.6|613|613.1|612.5|180
1660752600000|2022-08-17 16:10:00|613.4|612.8|612.9|612.3|613.9|613.3|612.1|611.5|261
1660752900000|2022-08-17 16:15:00|613.1|612.5|614.1|613.5|614.6|614|612.4|611.8|343
1660753200000|2022-08-17 16:20:00|614.2|613.6|614.6|614|614.6|614|613.9|613.3|600
1660753500000|2022-08-17 16:25:00|614.4|613.8|615.6|615|615.6|615|614.1|613.5|225
1660753800000|2022-08-17 16:30:00|615.9|615.3|615.3|614.7|616.1|615.5|615.1|614.5|468
1660754100000|2022-08-17 16:35:00|615.4|614.8|615.1|614.5|615.6|615|614.9|614.3|120
1660754400000|2022-08-17 16:40:00|615.4|614.8|614.4|613.8|615.4|614.8|614.4|613.8|185
1660754700000|2022-08-17 16:45:00|614.6|614|614.4|613.8|615.1|614.5|614.1|613.5|393
1660755000000|2022-08-17 16:50:00|614.6|614|614.4|613.8|615.1|614.5|614.4|613.8|144
1660755300000|2022-08-17 16:55:00|614.5|613.9|613.4|612.8|614.6|614|613.4|612.8|492
1660755600000|2022-08-17 17:00:00|613.5|612.9|613.4|612.8|613.9|613.3|613.2|612.6|148
1660755900000|2022-08-17 17:05:00|613.6|613|613.1|612.5|613.7|613.1|612.9|612.3|319
1660756200000|2022-08-17 17:10:00|613.2|612.6|613.1|612.5|613.4|612.8|612.8|612.2|404
1660756500000|2022-08-17 17:15:00|613.3|612.7|613.8|613.2|614.3|613.7|613.3|612.7|257
1660756800000|2022-08-17 17:20:00|613.6|613|613.9|613.3|614.6|614|613.6|613|357
1660757100000|2022-08-17 17:25:00|614.1|613.5|613.4|612.8|614.1|613.5|613.4|612.8|179
1660757400000|2022-08-17 17:30:00|613.5|612.9|612.8|612.2|613.6|613|612.7|612.1|284
1660757700000|2022-08-17 17:35:00|612.9|612.3|612.8|612.2|613.3|612.7|612.6|612|179
1660758000000|2022-08-17 17:40:00|612.9|612.3|612.2|611.6|613.1|612.5|612.1|611.5|154
1660758300000|2022-08-17 17:45:00|612.3|611.7|613.1|612.5|613.1|612.5|612.2|611.6|409
1660758600000|2022-08-17 17:50:00|612.9|612.3|613.1|612.5|613.4|612.8|612.7|612.1|750
1660758900000|2022-08-17 17:55:00|613.2|612.6|613.5|612.9|613.5|612.9|612.9|612.3|586
1660759200000|2022-08-17 18:00:00|613.7|613.1|613.7|613.1|614.2|613.6|613.4|612.8|705
1660759500000|2022-08-17 18:05:00|613.8|613.2|613.2|612.6|614|613.4|613|612.4|461
1660759800000|2022-08-17 18:10:00|613.3|612.7|612.9|612.3|613.7|613.1|612.6|612|1232
1660760100000|2022-08-17 18:15:00|613.1|612.5|613.3|612.7|613.5|612.9|612.7|612.1|899
1660780800000|2022-08-18 00:00:00|612.5|611.9|613.1|612.5|613.4|612.8|612.4|611.4|96
1660781100000|2022-08-18 00:05:00|613.2|612.6|613.9|613.3|614.1|613.5|612.9|612.3|54
1660781400000|2022-08-18 00:10:00|614.2|613.6|614.4|613.8|614.6|614|613.9|613.3|63
1660781700000|2022-08-18 00:15:00|614.5|613.9|615.4|614.8|615.4|614.8|614.4|613.8|118
1660782000000|2022-08-18 00:20:00|615.1|614.5|614.9|614.3|615.4|614.8|614.9|614.3|3
1660782300000|2022-08-18 00:25:00|614.7|614.1|614.2|613.6|614.9|614.3|614.1|613.5|38
1660782600000|2022-08-18 00:30:00|614.3|613.7|614.4|613.8|614.6|614|614.1|613.5|4
1660782900000|2022-08-18 00:35:00|614.1|613.5|614|613.4|614.2|613.6|613.9|613.3|19
1660783200000|2022-08-18 00:40:00|614.1|613.5|614.1|613.5|614.1|613.5|613.7|613.1|5
1660783500000|2022-08-18 00:45:00|614|613.4|614.1|613.5|614.1|613.5|613.9|613.3|0
1660783800000|2022-08-18 00:50:00|613.9|613.3|613.9|613.3|613.9|613.3|613.9|613.3|1
1660784100000|2022-08-18 00:55:00|614|613.4|614|613.4|614.2|613.6|613.9|613.3|9
1660784400000|2022-08-18 01:00:00|614.1|613.5|614.2|613.6|614.3|613.7|613.7|613.1|7
1660784700000|2022-08-18 01:05:00|614.3|613.7|614.4|613.8|614.4|613.8|614.3|613.7|13
1660785000000|2022-08-18 01:10:00|614.3|613.7|614.3|613.7|614.4|613.8|614.2|613.6|14
1660785300000|2022-08-18 01:15:00|614.4|613.8|614.8|614.2|614.8|614.2|614.4|613.8|5
1660785600000|2022-08-18 01:20:00|614.9|614.3|614.7|614.1|614.9|614.3|614.7|614.1|5
1660785900000|2022-08-18 01:25:00|614.9|614.3|614.8|614.2|614.9|614.3|614.8|614.2|10
1660786200000|2022-08-18 01:30:00|614.7|614.1|614.2|613.6|614.8|614.2|614.1|613.5|7
1660786500000|2022-08-18 01:35:00|614.3|613.7|614.6|614|614.6|614|614.2|613.6|0
1660786800000|2022-08-18 01:40:00|614.5|613.9|614.6|614|614.6|614|614.4|613.8|1
1660787100000|2022-08-18 01:45:00|614.5|613.9|614.4|613.8|614.6|614|614.4|613.8|1
1660787400000|2022-08-18 01:50:00|614.5|613.9|614.1|613.5|614.5|613.9|614|613.4|4
1660787700000|2022-08-18 01:55:00|614.2|613.6|614.2|613.6|614.4|613.8|614|613.4|2
1660788000000|2022-08-18 02:00:00|614.1|613.5|614.2|613.6|614.2|613.6|614|613.4|4
1660788300000|2022-08-18 02:05:00|614.4|613.8|614.2|613.6|614.4|613.8|614.2|613.6|3
1660788600000|2022-08-18 02:10:00|614.3|613.7|613.3|612.7|614.3|613.7|613.3|612.7|29
1660788900000|2022-08-18 02:15:00|613.4|612.8|613|612.4|613.4|612.8|612.9|612.3|20
1660789200000|2022-08-18 02:20:00|612.9|612.3|612.9|612.3|613.1|612.5|612.9|612.3|14
1660789500000|2022-08-18 02:25:00|613|612.4|613|612.4|613.2|612.6|612.9|612.3|5
1660789800000|2022-08-18 02:30:00|612.9|612.3|612.9|612.3|613.1|612.5|612.7|612.1|1
1660790100000|2022-08-18 02:35:00|612.7|612.1|612.9|612.3|612.9|612.3|612.6|611.9|14
1660790400000|2022-08-18 02:40:00|613|612.4|613.2|612.6|613.4|612.8|613|612.4|2
1660790700000|2022-08-18 02:45:00|613.1|612.5|613|612.4|613.2|612.6|612.9|612.3|5
1660791000000|2022-08-18 02:50:00|612.9|612.3|613|612.4|613.1|612.5|612.9|612.3|1
1660791300000|2022-08-18 02:55:00|613.1|612.5|612.8|612.2|613.2|612.6|612.7|612.1|0
1660791600000|2022-08-18 03:00:00|612.9|612.3|612.7|612.1|612.9|612.3|612.7|612.1|7
1660791900000|2022-08-18 03:05:00|612.4|611.8|612.7|612.1|612.7|612.1|612.4|611.8|1
1660792200000|2022-08-18 03:10:00|612.6|612|612.4|611.8|612.6|612|612.4|611.8|1
1660792500000|2022-08-18 03:15:00|612.3|611.7|612.4|611.8|612.4|611.8|612.3|611.7|2
1660792800000|2022-08-18 03:20:00|612.2|611.6|611.6|611|612.2|611.6|611.4|610.8|29
1660793100000|2022-08-18 03:25:00|611.5|610.9|612.2|611.6|612.2|611.6|611.4|610.8|11
1660793400000|2022-08-18 03:30:00|611.9|611.3|611.9|611.3|612|611.4|611.9|611.3|3
1660793700000|2022-08-18 03:35:00|611.8|611.2|611.5|610.9|611.8|611.2|611.5|610.9|10
1660794000000|2022-08-18 03:40:00|611.4|610.8|611.7|611.1|611.9|611.3|611.4|610.8|3
1660794300000|2022-08-18 03:45:00|611.6|611|611.7|611.1|611.7|611.1|611.5|610.9|25
1660794600000|2022-08-18 03:50:00|611.6|611|611.7|611.1|611.7|611.1|611.5|610.9|0
1660794900000|2022-08-18 03:55:00|611.6|611|611.5|610.9|611.8|611.2|611.4|610.8|1
1660795200000|2022-08-18 04:00:00|611.7|611.1|611.4|610.8|611.9|611.3|611.4|610.8|8
1660795500000|2022-08-18 04:05:00|611.7|611.1|611.4|610.8|611.7|611.1|611.4|610.8|0
1660795800000|2022-08-18 04:10:00|611.6|611|611.4|610.8|611.7|611.1|611.4|610.8|4
1660796100000|2022-08-18 04:15:00|611.2|610.6|611.4|610.8|611.4|610.8|611.2|610.6|1
1660796400000|2022-08-18 04:20:00|611.5|610.9|611.6|611|611.6|611|611.4|610.8|4
1660796700000|2022-08-18 04:25:00|611.5|610.9|611.7|611.1|611.7|611.1|611.4|610.8|1
1660797000000|2022-08-18 04:30:00|611.8|611.2|611.9|611.3|612.2|611.6|611.7|611.1|5
1660797300000|2022-08-18 04:35:00|612.1|611.5|611.8|611.2|612.2|611.6|611.7|611.1|15
1660797600000|2022-08-18 04:40:00|611.9|611.3|611.9|611.3|611.9|611.3|611.7|611.1|7
1660797900000|2022-08-18 04:45:00|612|611.4|611.9|611.3|612|611.4|611.9|611.3|0
1660798500000|2022-08-18 04:55:00|611.8|611.2|611.7|611.1|611.8|611.2|611.7|611.1|0
1660798800000|2022-08-18 05:00:00|611.6|611|611.6|611|611.7|611.1|611.5|610.9|5
1660799100000|2022-08-18 05:05:00|611.5|610.9|611.8|611.2|611.9|611.3|611.5|610.9|0
1660799400000|2022-08-18 05:10:00|611.9|611.3|612.1|611.5|612.1|611.5|611.8|611.2|1
1660799700000|2022-08-18 05:15:00|612|611.4|611.9|611.3|612|611.4|611.7|611.1|1
1660800000000|2022-08-18 05:20:00|612|611.4|611.7|611.1|612|611.4|611.7|611.1|5
1660800300000|2022-08-18 05:25:00|612|611.4|612|611.4|612|611.4|611.7|611.1|2
1660800600000|2022-08-18 05:30:00|612.1|611.5|612.5|611.9|612.7|612.1|612.1|611.5|19
1660800900000|2022-08-18 05:35:00|612.4|611.8|612.2|611.6|612.7|612.1|612.2|611.6|1
1660801200000|2022-08-18 05:40:00|612.5|611.9|612.7|612.1|612.7|612.1|612.1|611.5|8
1660801500000|2022-08-18 05:45:00|612.6|612|612.3|611.7|612.6|612|612.3|611.7|0
1660801800000|2022-08-18 05:50:00|612.4|611.8|612.3|611.7|612.5|611.9|612|611.4|1
1660802100000|2022-08-18 05:55:00|612.5|611.9|612.1|611.5|612.5|611.9|612.1|611.5|16
1660802400000|2022-08-18 06:00:00|612|611.4|611.9|611.3|612.1|611.5|611.8|611.2|11
1660802700000|2022-08-18 06:05:00|611.7|611.1|611.9|611.3|611.9|611.3|611.7|611.1|10
1660803000000|2022-08-18 06:10:00|612.2|611.6|611.7|611.1|612.2|611.6|611.7|611.1|0
1660803300000|2022-08-18 06:15:00|611.8|611.2|611.7|611.1|611.9|611.3|611.7|611.1|1
1660803600000|2022-08-18 06:20:00|611.9|611.3|611.9|611.3|611.9|611.3|611.9|611.3|1
1660803900000|2022-08-18 06:25:00|611.7|611.1|611.7|611.1|611.8|611.2|611.4|610.8|3
1660804200000|2022-08-18 06:30:00|611.6|611|611.3|610.7|611.6|611|610.9|610.3|8
1660804500000|2022-08-18 06:35:00|611.4|610.8|611.2|610.6|611.4|610.8|611|610.4|10
1660804800000|2022-08-18 06:40:00|611.1|610.5|610.7|610.1|611.2|610.6|610.7|610.1|10
1660805100000|2022-08-18 06:45:00|610.4|609.8|610.2|609.6|610.5|609.9|610.2|609.6|76
1660805400000|2022-08-18 06:50:00|610.4|609.8|610.3|609.7|610.7|610.1|610.3|609.7|3
1660805700000|2022-08-18 06:55:00|610.4|609.8|610.4|609.8|610.7|610.1|610.3|609.7|30
1660806000000|2022-08-18 07:00:00|610.3|609.7|610.7|610.1|610.7|610.1|610.2|609.6|13
1660806300000|2022-08-18 07:05:00|610.6|610|611.2|610.6|611.2|610.6|610.3|609.7|16
1660806600000|2022-08-18 07:10:00|611.4|610.8|611|610.4|611.4|610.8|610.9|610.3|2
1660806900000|2022-08-18 07:15:00|610.9|610.3|609.7|609.1|610.9|610.3|609.7|609.1|18
1660807200000|2022-08-18 07:20:00|610|609.4|609.2|608.6|610|609.4|608.9|608.3|67
1660807500000|2022-08-18 07:25:00|609.1|608.5|608.7|608.1|609.2|608.6|608.5|607.9|26
1660807800000|2022-08-18 07:30:00|608.5|607.9|608.5|607.9|609.6|609|608.5|607.9|105
1660808100000|2022-08-18 07:35:00|608.6|608|608.7|608.1|609|608.4|608.2|607.6|31
1660808400000|2022-08-18 07:40:00|608.6|608|608|607.4|608.7|608.1|608|607.4|59
1660808700000|2022-08-18 07:45:00|607.8|607.2|608|607.4|608|607.4|607.6|607|28
1660809000000|2022-08-18 07:50:00|608.3|607.7|607.5|606.9|608.3|607.7|607.3|606.7|38
1660809300000|2022-08-18 07:55:00|607.6|607|607.6|607|607.8|607.2|607.5|606.9|39
1660809600000|2022-08-18 08:00:00|607.5|606.9|607.7|607.1|608.1|607.5|607.5|606.9|37
1660809900000|2022-08-18 08:05:00|607.6|607|607.7|607.1|607.8|607.2|607.3|606.7|36
1660810200000|2022-08-18 08:10:00|607.8|607.2|607.3|606.7|607.8|607.2|607.3|606.7|17
1660810500000|2022-08-18 08:15:00|607.5|606.9|607.8|607.2|607.8|607.2|607.3|606.7|99
1660810800000|2022-08-18 08:20:00|607.6|607|607.3|606.7|607.6|607|607|606.4|15
1660811100000|2022-08-18 08:25:00|607.5|606.9|607.3|606.7|607.8|607.2|607.3|606.7|63
1660811400000|2022-08-18 08:30:00|607.2|606.6|607.3|606.7|607.3|606.7|607|606.4|26
1660811700000|2022-08-18 08:35:00|607|606.4|608.3|607.7|608.5|607.9|607|606.4|50
1660812000000|2022-08-18 08:40:00|608|607.4|608.7|608.1|608.8|608.2|608|607.4|10
1660812300000|2022-08-18 08:45:00|608.5|607.9|607.9|607.3|608.5|607.9|607.5|606.9|48
1660812600000|2022-08-18 08:50:00|608|607.4|607.8|607.2|608.3|607.7|607.8|607.2|24
1660812900000|2022-08-18 08:55:00|607.5|606.9|608|607.4|608.1|607.5|607.5|606.9|7
1660813200000|2022-08-18 09:00:00|608.1|607.5|608.2|607.6|608.3|607.7|607.9|607.3|17
1660813500000|2022-08-18 09:05:00|608.3|607.7|608|607.4|608.4|607.8|608|607.4|1
1660813800000|2022-08-18 09:10:00|608.3|607.7|608|607.4|608.3|607.7|607.5|606.9|95
1660814100000|2022-08-18 09:15:00|608.2|607.6|608.2|607.6|608.3|607.7|608|607.4|33
1660814400000|2022-08-18 09:20:00|608.1|607.5|607.8|607.2|608.1|607.5|607.5|606.9|42
1660814700000|2022-08-18 09:25:00|607.3|606.7|606.9|606.3|607.3|606.7|606.3|605.7|396
1660815000000|2022-08-18 09:30:00|607|606.4|607.8|607.2|607.9|607.3|607|606.4|10
1660815300000|2022-08-18 09:35:00|607.9|607.3|607.8|607.2|608|607.4|607.5|606.9|11
1660815600000|2022-08-18 09:40:00|607.7|607.1|607.5|606.9|607.7|607.1|607|606.4|16
1660815900000|2022-08-18 09:45:00|607.7|607.1|607.5|606.9|607.9|607.3|607.4|606.8|12
1660816200000|2022-08-18 09:50:00|607.4|606.8|607.3|606.7|608.3|607.7|607.2|606.6|57
1660816500000|2022-08-18 09:55:00|607.1|606.5|606.8|606.2|607.3|606.7|606.8|606.2|53
1660816800000|2022-08-18 10:00:00|606.7|606.1|606.3|605.7|606.8|606.2|606.3|605.7|51
1660817100000|2022-08-18 10:05:00|606.4|605.8|605.5|604.9|606.8|606.2|605.5|604.9|111
1660817400000|2022-08-18 10:10:00|605.8|605.2|605.5|604.9|606|605.4|605.5|604.9|72
1660817700000|2022-08-18 10:15:00|605.3|604.7|605.5|604.9|605.6|605|605|604.4|17
1660818000000|2022-08-18 10:20:00|605.6|605|605.3|604.7|605.6|605|605.3|604.7|18
1660818300000|2022-08-18 10:25:00|605.4|604.8|605.3|604.7|605.4|604.8|605.3|604.7|18
1660818600000|2022-08-18 10:30:00|605.5|604.9|605.8|605.2|605.8|605.2|605.5|604.9|21
1660818900000|2022-08-18 10:35:00|605.7|605.1|605.7|605.1|605.8|605.2|605.3|604.7|28
1660819200000|2022-08-18 10:40:00|605.8|605.2|605.3|604.7|605.8|605.2|605.3|604.7|8
1660819500000|2022-08-18 10:45:00|605.2|604.6|606.8|606.2|606.8|606.2|605.2|604.6|46
1660819800000|2022-08-18 10:50:00|606.3|605.7|606.5|605.9|606.8|606.2|606.3|605.7|12
1660820100000|2022-08-18 10:55:00|606.4|605.8|606.9|606.3|607|606.4|606.4|605.8|1
1660820400000|2022-08-18 11:00:00|606.8|606.2|606.3|605.7|606.8|606.2|606|605.4|11
1660820700000|2022-08-18 11:05:00|606.4|605.8|606.2|605.6|606.5|605.9|606.2|605.6|4
1660821000000|2022-08-18 11:10:00|606.1|605.5|606.8|606.2|606.8|606.2|606.1|605.5|35
1660821300000|2022-08-18 11:15:00|607.3|606.7|608|607.4|608.1|607.5|607.3|606.7|89
1660821600000|2022-08-18 11:20:00|607.9|607.3|608|607.4|608.2|607.6|607.8|607.2|86
1660821900000|2022-08-18 11:25:00|608.1|607.5|608.3|607.7|608.6|608|607.8|607.2|60
1660822200000|2022-08-18 11:30:00|608.5|607.9|608.8|608.2|608.8|608.2|607.8|607.2|18
1660822500000|2022-08-18 11:35:00|609|608.4|609|608.4|609.5|608.9|608.8|608.2|53
1660822800000|2022-08-18 11:40:00|609.1|608.5|609.5|608.9|609.6|609|609|608.4|126
1660823100000|2022-08-18 11:45:00|609.6|609|609.6|609|610|609.4|609.5|608.9|26
1660823400000|2022-08-18 11:50:00|609.5|608.9|609.8|609.2|610|609.4|609.5|608.9|17
1660823700000|2022-08-18 11:55:00|609.9|609.3|610.2|609.6|610.5|609.9|609.9|609.3|14
1660824000000|2022-08-18 12:00:00|610.1|609.5|610|609.4|610.4|609.8|610|609.4|42
1660824300000|2022-08-18 12:05:00|610.3|609.7|609.9|609.3|610.5|609.9|609.9|609.3|55
1660824600000|2022-08-18 12:10:00|609.4|608.8|610.2|609.6|610.7|610.1|609.4|608.8|31
1660824900000|2022-08-18 12:15:00|610|609.4|610.4|609.8|610.7|610.1|609.7|609.1|67
1660825200000|2022-08-18 12:20:00|610.3|609.7|610.2|609.6|610.3|609.7|609.8|609.2|44
1660825500000|2022-08-18 12:25:00|610.4|609.8|610.3|609.3|610.7|610.1|609.9|609.3|22
1660825800000|2022-08-18 12:30:00|609.9|609.4|610.7|610.1|610.7|610.1|609.8|609.2|51
1660826100000|2022-08-18 12:35:00|610.9|610.3|610.4|609.8|610.9|610.3|610.4|609.8|31
1660826400000|2022-08-18 12:40:00|610.3|609.7|610.3|609.7|611.5|610.9|610|609.4|271
1660829400000|2022-08-18 13:30:00|611.2|610.6|608.3|607.7|611.9|611.3|606.8|606.2|1828
1660829700000|2022-08-18 13:35:00|608.5|607.9|608|607.4|609|608.4|607|606.4|551
1660830000000|2022-08-18 13:40:00|607.8|607.2|607.3|606.7|608.4|607.8|606.3|605.7|544
1660830300000|2022-08-18 13:45:00|607|606.4|608.8|608.2|608.8|608.2|606.7|606.1|676
1660830600000|2022-08-18 13:50:00|608.7|608.1|608.8|608.2|610.3|609.7|608.5|607.9|479
1660830900000|2022-08-18 13:55:00|608.7|608.1|609.8|609.2|610.2|609.6|608.4|607.8|299
1660831200000|2022-08-18 14:00:00|609.7|609.1|608.3|607.7|609.8|609.2|607|606.4|606
1660831500000|2022-08-18 14:05:00|608.1|607.5|607.8|607.2|608.5|607.9|607.7|607.1|205
1660831800000|2022-08-18 14:10:00|608|607.4|606.8|606.2|608|607.4|606.5|605.9|183
1660832100000|2022-08-18 14:15:00|606.7|606.1|606.1|605.5|608.3|607.7|606|605.4|711
1660832400000|2022-08-18 14:20:00|606.3|605.7|607.5|606.9|607.5|606.9|606|605.4|348
1660832700000|2022-08-18 14:25:00|607.6|607|610.1|609.5|610.6|610|607.6|607|409
1660833000000|2022-08-18 14:30:00|610|609.4|610.8|610.2|611.3|610.7|609|608.4|1255
1660833300000|2022-08-18 14:35:00|611|610.4|613.8|613.2|614|613.4|611|610.4|599
1660833600000|2022-08-18 14:40:00|614|613.4|616.5|615.9|616.8|616.2|614|613.4|1090
1660833900000|2022-08-18 14:45:00|616.6|616|620|619.4|620.3|619.7|616.5|615.9|893
1660834200000|2022-08-18 14:50:00|619.8|619.2|618.7|618.1|620.6|620|617.5|616.9|805
1660834500000|2022-08-18 14:55:00|618.8|618.2|618.7|618.1|619.4|618.8|618|617.4|771
1660834800000|2022-08-18 15:00:00|618.8|618.2|618.4|617.8|619.2|618.6|617.5|616.9|633
1660835100000|2022-08-18 15:05:00|618.7|618.1|619.4|618.8|620.2|619.6|618.7|618.1|279
1660835400000|2022-08-18 15:10:00|619.2|618.6|620.1|619.5|620.2|619.6|618.2|617.6|420
1660835700000|2022-08-18 15:15:00|619.9|619.3|620.5|619.9|620.5|619.9|619.5|618.9|591
1660836000000|2022-08-18 15:20:00|620.2|619.6|620.2|619.6|621.2|620.6|619.7|619.1|395
1660836300000|2022-08-18 15:25:00|620.5|619.9|620.5|619.9|621|620.4|620.2|619.6|344
1660836600000|2022-08-18 15:30:00|620.7|620.1|619.2|618.6|621|620.4|619.2|618.6|234
1660836900000|2022-08-18 15:35:00|619.5|618.9|618|617.4|619.5|618.9|617.5|616.9|553
1660837200000|2022-08-18 15:40:00|617.9|617.3|617.2|616.6|618|617.4|617|616.4|298
1660837500000|2022-08-18 15:45:00|617.3|616.7|616.5|615.9|617.3|616.7|615.5|614.9|285
1660837800000|2022-08-18 15:50:00|616.4|615.8|615|614.4|616.5|615.9|614.7|614.1|456
1660838100000|2022-08-18 15:55:00|614.7|614.1|615|614.4|616|615.4|614.7|614.1|190
1660838400000|2022-08-18 16:00:00|614.7|614.1|614.2|613.6|614.8|614.2|613.7|613.1|188
1660838700000|2022-08-18 16:05:00|614.5|613.9|614|613.4|615.2|614.6|613.8|613.2|265
1660839000000|2022-08-18 16:10:00|613.8|613.2|613.5|612.9|614.2|613.6|613.2|612.6|257
1660839300000|2022-08-18 16:15:00|613.6|613|613.7|613.1|614.2|613.6|613.5|612.9|121
1660839600000|2022-08-18 16:20:00|613.8|613.2|613.7|613.1|614|613.4|613.2|612.6|223
1660839900000|2022-08-18 16:25:00|613.6|613|612.7|612.1|613.7|613.1|612.2|611.6|652
1660840200000|2022-08-18 16:30:00|612.5|611.9|612|611.4|612.7|612.1|612|611.4|216
1660840500000|2022-08-18 16:35:00|612.1|611.5|612.6|612|613.2|612.6|612.1|611.5|131
1660840800000|2022-08-18 16:40:00|612.7|612.1|611.7|611.1|612.7|612.1|611.5|610.9|184
1660841100000|2022-08-18 16:45:00|611.5|610.9|612.2|611.6|612.5|611.9|611.2|610.6|204
1660841400000|2022-08-18 16:50:00|612|611.4|612.2|611.6|612.7|612.1|612|611.4|311
1660841700000|2022-08-18 16:55:00|612.5|611.9|612.2|611.6|613|612.4|612.2|611.6|282
1660842000000|2022-08-18 17:00:00|612.3|611.7|611.2|610.6|612.6|612|611.2|610.6|173
1660842300000|2022-08-18 17:05:00|611.4|610.8|611.5|610.9|611.5|610.9|611|610.4|117
1660842600000|2022-08-18 17:10:00|611.6|611|613.5|612.9|613.5|612.9|611.5|610.9|317
1660842900000|2022-08-18 17:15:00|613.7|613.1|613.8|613.2|614|613.4|613.5|612.9|127
1660843200000|2022-08-18 17:20:00|613.7|613.1|613.2|612.6|614|613.4|613|612.4|186
1660843500000|2022-08-18 17:25:00|613.5|612.9|613.8|613.2|614|613.4|613|612.4|151
1660843800000|2022-08-18 17:30:00|614|613.4|613.5|612.9|614|613.4|613.2|612.6|164
1660844100000|2022-08-18 17:35:00|613.7|613.1|613.8|613.2|614.5|613.9|613.5|612.9|299
1660844400000|2022-08-18 17:40:00|614|613.4|616.7|616.1|617.2|616.6|614|613.4|549
1660844700000|2022-08-18 17:45:00|616.8|616.2|616.7|616.1|617.2|616.6|616.5|615.9|299
1660845000000|2022-08-18 17:50:00|617|616.4|616|615.4|617|616.4|616|615.4|246
1660845300000|2022-08-18 17:55:00|616.1|615.5|616.5|615.9|616.8|616.2|615.8|615.2|267
1660845600000|2022-08-18 18:00:00|616.6|616|617|616.4|617.3|616.7|616.5|615.9|686
1660845900000|2022-08-18 18:05:00|616.9|616.3|616.5|615.9|617.3|616.7|616.5|615.9|569
1660846200000|2022-08-18 18:10:00|616.7|616.1|616.9|616.3|617.3|616.7|616.1|615.5|1287
1660846500000|2022-08-18 18:15:00|616.8|616.2|616|615.4|616.9|616.3|615.4|614.8|789
1660867200000|2022-08-19 00:00:00|615.5|614.9|615.9|615.3|616.4|615.8|614.5|613.6|154
1660867500000|2022-08-19 00:05:00|615.8|615.2|616.3|615.7|616.4|615.8|615.6|615|37
1660867800000|2022-08-19 00:10:00|616.2|615.6|616.5|615.9|616.5|615.9|616|615.4|31
1660868100000|2022-08-19 00:15:00|616.8|616.2|617.8|617.2|618.3|617.7|616.8|616.2|78
1660868400000|2022-08-19 00:20:00|617.5|616.9|617.8|617.2|617.8|617.2|617.5|616.9|7
1660868700000|2022-08-19 00:25:00|618|617.4|617.8|617.2|618|617.4|617.6|617|2
1660869000000|2022-08-19 00:30:00|617.5|616.9|617.5|616.9|617.5|616.9|617.3|616.7|24
1660869300000|2022-08-19 00:35:00|617.4|616.8|617.1|616.5|617.5|616.9|617.1|616.5|50
1660869600000|2022-08-19 00:40:00|617.2|616.6|617.3|616.7|617.4|616.8|617|616.4|3
1660869900000|2022-08-19 00:45:00|617.2|616.6|617.3|616.7|617.4|616.8|617.1|616.5|4
1660870200000|2022-08-19 00:50:00|617.4|616.8|617.5|616.9|617.6|617|617.3|616.7|15
1660870500000|2022-08-19 00:55:00|617.6|617|617.8|617.2|617.8|617.2|617.5|616.9|3
1660870800000|2022-08-19 01:00:00|617.7|617.1|617.5|616.9|617.8|617.2|617|616.4|17
1660871100000|2022-08-19 01:05:00|617.3|616.7|617.3|616.7|617.3|616.7|617|616.4|3
1660871400000|2022-08-19 01:10:00|617.1|616.5|617|616.4|617.1|616.5|616.8|616.2|10
1660871700000|2022-08-19 01:15:00|616.9|616.3|617|616.4|617.3|616.7|616.8|616.2|32
1660872000000|2022-08-19 01:20:00|616.8|616.2|616.9|616.3|617|616.4|616.8|616.2|4
1660872300000|2022-08-19 01:25:00|617|616.4|617|616.4|617|616.4|616.8|616.2|5
1660872600000|2022-08-19 01:30:00|616.9|616.3|616|615.4|617|616.4|616|615.4|30
1660872900000|2022-08-19 01:35:00|616.3|615.7|616.3|615.7|616.5|615.9|616.3|615.7|20
1660873200000|2022-08-19 01:40:00|616.2|615.6|616.5|615.9|616.5|615.9|616.1|615.5|17
1660873500000|2022-08-19 01:45:00|616.8|616.2|617.1|616.5|617.1|616.5|616.8|616.2|3
1660873800000|2022-08-19 01:50:00|617.2|616.6|617.2|616.6|617.5|616.9|617|616.4|8
1660874100000|2022-08-19 01:55:00|617.3|616.7|617.1|616.5|617.5|616.9|617.1|616.5|0
1660874400000|2022-08-19 02:00:00|617.3|616.7|617.5|616.9|617.8|617.2|617.3|616.7|7
1660874700000|2022-08-19 02:05:00|617.6|617|617.8|617.2|617.8|617.2|617.6|617|0
1660875000000|2022-08-19 02:10:00|617.7|617.1|617.8|617.2|617.8|617.2|617.7|617.1|3
1660875300000|2022-08-19 02:15:00|617.6|617|618|617.4|618|617.4|617.5|616.9|5
1660875600000|2022-08-19 02:20:00|618.1|617.5|618|617.4|618.1|617.5|617.8|617.2|8
1660875900000|2022-08-19 02:25:00|618.1|617.5|618.3|617.7|618.3|617.7|618|617.4|2
1660876200000|2022-08-19 02:30:00|618.4|617.8|618.5|617.9|618.8|618.2|618.4|617.8|59
1660876500000|2022-08-19 02:35:00|618.4|617.8|618.9|618.3|619|618.4|618.4|617.8|4
1660876800000|2022-08-19 02:40:00|618.8|618.2|618.8|618.2|619.3|618.7|618.8|618.2|6
1660877100000|2022-08-19 02:45:00|618.9|618.3|618.6|618|619|618.4|618.5|617.9|16
1660877400000|2022-08-19 02:50:00|618.5|617.9|618.8|618.2|618.9|618.3|618.5|617.9|5
1660877700000|2022-08-19 02:55:00|619|618.4|619.3|618.7|619.5|618.9|619|618.4|7
1660878000000|2022-08-19 03:00:00|619.4|618.8|619.3|618.7|619.4|618.8|619|618.4|13
1660878300000|2022-08-19 03:05:00|619.1|618.5|618.6|618|619.1|618.5|618.6|618|9
1660878600000|2022-08-19 03:10:00|618.5|617.9|618.5|617.9|618.7|618.1|618.3|617.7|5
1660878900000|2022-08-19 03:15:00|618.8|618.2|618.5|617.9|618.8|618.2|618.5|617.9|7
1660879200000|2022-08-19 03:20:00|618.8|618.2|618.5|617.9|618.8|618.2|618.5|617.9|4
1660879500000|2022-08-19 03:25:00|618.4|617.8|618.5|617.9|618.5|617.9|618.3|617.7|2
1660879800000|2022-08-19 03:30:00|618.4|617.8|618.5|617.9|618.5|617.9|618.3|617.7|7
1660880100000|2022-08-19 03:35:00|||||||||2
1660880400000|2022-08-19 03:40:00|618.6|618|618.7|618.1|618.7|618.1|618.6|618|41
1660880700000|2022-08-19 03:45:00|618.5|617.9|618.5|617.9|618.5|617.9|618.4|617.8|2
1660881000000|2022-08-19 03:50:00|618.7|618.1|618.7|618.1|618.7|618.1|618.7|618.1|2
1660881300000|2022-08-19 03:55:00|618.5|617.9|618.5|617.9|618.7|618.1|618.5|617.9|1
1660881600000|2022-08-19 04:00:00|||||||||28
1660882200000|2022-08-19 04:10:00|618.3|617.7|618.3|617.7|618.3|617.7|618|617.4|17
1660882500000|2022-08-19 04:15:00|618.2|617.6|618.2|617.6|618.2|617.6|618.2|617.6|0
1660882800000|2022-08-19 04:20:00|618.3|617.7|618.3|617.7|618.3|617.7|618.3|617.7|8
1660883100000|2022-08-19 04:25:00|618.4|617.8|618.5|617.9|618.5|617.9|618.4|617.8|8
1660883400000|2022-08-19 04:30:00|618.4|617.8|618.3|617.7|618.5|617.9|618.3|617.7|2
1660883700000|2022-08-19 04:35:00|618.2|617.6|618.3|617.7|618.3|617.7|618.1|617.5|2
1660884000000|2022-08-19 04:40:00|618.4|617.8|618.3|617.7|618.5|617.9|618.3|617.7|1
1660884300000|2022-08-19 04:45:00|618.5|617.9|618|617.4|618.5|617.9|618|617.4|13
1660884600000|2022-08-19 04:50:00|618.1|617.5|618|617.4|618.3|617.7|618|617.4|2
1660884900000|2022-08-19 04:55:00|||||||||2
1660885200000|2022-08-19 05:00:00|617.8|617.2|618|617.4|618|617.4|617.8|617.2|2
1660885500000|2022-08-19 05:05:00|617.8|617.2|617.8|617.2|617.9|617.3|617.8|617.2|0
1660885800000|2022-08-19 05:10:00|617.9|617.3|618|617.4|618|617.4|617.8|617.2|1
1660886100000|2022-08-19 05:15:00|617.8|617.2|618|617.4|618.1|617.5|617.8|617.2|2
1660886400000|2022-08-19 05:20:00|||||||||10
1660886700000|2022-08-19 05:25:00|617.8|617.2|618.3|617.7|618.3|617.7|617.8|617.2|5
1660887000000|2022-08-19 05:30:00|618.4|617.8|618.3|617.7|618.5|617.9|618.2|617.6|17
1660887300000|2022-08-19 05:35:00|618.5|617.9|617.8|617.2|618.5|617.9|617.5|616.9|50
1660887600000|2022-08-19 05:40:00|617.9|617.3|617.5|616.9|618|617.4|617.4|616.8|3
1660887900000|2022-08-19 05:45:00|617.3|616.7|617.5|616.9|617.8|617.2|617.2|616.6|7
1660888200000|2022-08-19 05:50:00|617.6|617|617.7|617.1|617.8|617.2|617.5|616.9|10
1660888500000|2022-08-19 05:55:00|617.5|616.9|617.8|617.2|618.2|617.6|617.5|616.9|16
1660888800000|2022-08-19 06:00:00|618|617.4|617.5|616.9|618|617.4|617.5|616.9|19
1660889100000|2022-08-19 06:05:00|617.8|617.2|617.7|617.1|617.9|617.3|617.6|617|20
1660889400000|2022-08-19 06:10:00|617.8|617.2|618|617.4|618.3|617.7|617.8|617.2|9
1660889700000|2022-08-19 06:15:00|618.1|617.5|618.3|617.7|618.3|617.7|617.8|617.2|12
1660890000000|2022-08-19 06:20:00|618.4|617.8|618.5|617.9|618.6|618|618.3|617.7|4
1660890300000|2022-08-19 06:25:00|618.4|617.8|618.5|617.9|618.6|618|618.3|617.7|0
1660890600000|2022-08-19 06:30:00|618.4|617.8|618.4|617.8|618.7|618.1|618.3|617.7|17
1660890900000|2022-08-19 06:35:00|618.5|617.9|617.8|617.2|618.5|617.9|617.8|617.2|14
1660891200000|2022-08-19 06:40:00|617.7|617.1|617.9|617.3|618|617.4|617.5|616.9|3
1660891500000|2022-08-19 06:45:00|617.8|617.2|617.9|617.3|618|617.4|617.5|616.9|1
1660891800000|2022-08-19 06:50:00|617.8|617.2|617.8|617.2|618|617.4|617.5|616.9|3
1660892100000|2022-08-19 06:55:00|617.9|617.3|617.5|616.9|617.9|617.3|617.5|616.9|6
1660892400000|2022-08-19 07:00:00|617.6|617|618|617.4|618.2|617.6|617.3|616.7|24
1660892700000|2022-08-19 07:05:00|617.8|617.2|617.5|616.9|618|617.4|617.5|616.9|5
1660893000000|2022-08-19 07:10:00|617.4|616.8|617.5|616.9|617.8|617.2|617.3|616.7|4
1660893300000|2022-08-19 07:15:00|618|617.4|617.5|616.9|618|617.4|617.5|616.9|48
1660893600000|2022-08-19 07:20:00|617.6|617|617|616.4|617.8|617.2|617|616.4|10
1660893900000|2022-08-19 07:25:00|616.9|616.3|617.3|616.7|617.3|616.7|616.9|616.3|12
1660894200000|2022-08-19 07:30:00|617.5|616.9|617.5|616.9|617.8|617.2|617.4|616.8|56
1660894500000|2022-08-19 07:35:00|617.8|617.2|617.9|617.3|618|617.4|617.5|616.9|5
1660894800000|2022-08-19 07:40:00|617.8|617.2|617.8|617.2|617.8|617.2|617.6|617|82
1660895100000|2022-08-19 07:45:00|618|617.4|617.1|616.5|618|617.4|617|616.4|9
1660895400000|2022-08-19 07:50:00|617.2|616.6|617|616.4|617.2|616.6|617|616.4|3
1660895700000|2022-08-19 07:55:00|617.1|616.5|617.5|616.9|617.8|617.2|617.1|616.5|18
1660896000000|2022-08-19 08:00:00|617.6|617|617.4|616.8|617.8|617.2|617.1|616.5|62
1660896300000|2022-08-19 08:05:00|617.5|616.9|616.3|615.7|617.5|616.9|616|615.4|39
1660896600000|2022-08-19 08:10:00|616|615.4|615.9|615.3|616.3|615.7|615.5|614.9|50
1660896900000|2022-08-19 08:15:00|615.8|615.2|615.6|615|616|615.4|615.5|614.9|3
1660897200000|2022-08-19 08:20:00|615.5|614.9|615.4|614.8|615.6|615|614.9|614.3|10
1660897500000|2022-08-19 08:25:00|615.5|614.9|615.8|615.2|615.9|615.3|615.3|614.7|39
1660897800000|2022-08-19 08:30:00|615.7|615.1|615|614.4|615.8|615.2|615|614.4|52
1660898100000|2022-08-19 08:35:00|615.1|614.5|615.7|615.1|615.8|615.2|615|614.4|1
1660898400000|2022-08-19 08:40:00|615.8|615.2|616|615.4|616.1|615.5|615.7|615.1|12
1660898700000|2022-08-19 08:45:00|616.3|615.7|616.5|615.9|616.5|615.9|616.2|615.6|120
1660899000000|2022-08-19 08:50:00|616.4|615.8|616|615.4|616.5|615.9|615.9|615.3|29
1660899300000|2022-08-19 08:55:00|615.9|615.3|616.3|615.7|616.5|615.9|615.8|615.2|13
1660899600000|2022-08-19 09:00:00|616.5|615.9|616|615.4|616.5|615.9|616|615.4|6
1660899900000|2022-08-19 09:05:00|616.3|615.7|617|616.4|617.3|616.7|616.1|615.5|20
1660900200000|2022-08-19 09:10:00|616.9|616.3|616.8|616.2|616.9|616.3|616.5|615.9|1
1660900500000|2022-08-19 09:15:00|617|616.4|617|616.4|617|616.4|616.6|616|4
1660900800000|2022-08-19 09:20:00|616.8|616.2|617|616.4|617|616.4|616.8|616.2|2
1660901100000|2022-08-19 09:25:00|617.3|616.7|617|616.4|617.3|616.7|616.8|616.2|7
1660901400000|2022-08-19 09:30:00|616.8|616.2|616.8|616.2|616.8|616.2|616.5|615.9|4
1660901700000|2022-08-19 09:35:00|616.6|616|616.5|615.9|616.8|616.2|616.5|615.9|3
1660902000000|2022-08-19 09:40:00|616.3|615.7|616|615.4|616.6|616|616|615.4|15
1660902300000|2022-08-19 09:45:00|615.9|615.3|615.2|614.6|616|615.4|615.1|614.5|13
1660902600000|2022-08-19 09:50:00|615.1|614.5|615.3|614.7|615.3|614.7|615|614.4|18
1660902900000|2022-08-19 09:55:00|615.2|614.6|615.3|614.7|615.5|614.9|615.1|614.5|5
1660903200000|2022-08-19 10:00:00|615.4|614.8|615|614.4|615.5|614.9|614.8|614.2|15
1660903500000|2022-08-19 10:05:00|614.9|614.3|614.3|613.7|614.9|614.3|614.3|613.7|11
1660903800000|2022-08-19 10:10:00|614.7|614.1|615.3|614.7|615.4|614.8|614.5|613.9|36
1660904100000|2022-08-19 10:15:00|615.2|614.6|614.6|614|615.2|614.6|614.6|614|2
1660904400000|2022-08-19 10:20:00|614.5|613.9|614.2|613.6|614.9|614.3|614.2|613.6|6
1660904700000|2022-08-19 10:25:00|614.1|613.5|614.6|614|614.7|614.1|614.1|613.5|17
1660905000000|2022-08-19 10:30:00|614.5|613.9|615.1|614.5|615.1|614.5|614.5|613.9|15
1660905300000|2022-08-19 10:35:00|615.2|614.6|614.7|614.1|615.4|614.8|614.7|614.1|3
1660905600000|2022-08-19 10:40:00|614.5|613.9|614.2|613.6|614.8|614.2|614|613.4|23
1660905900000|2022-08-19 10:45:00|614|613.4|613.2|612.6|614|613.4|613|612.4|101
1660906200000|2022-08-19 10:50:00|613.4|612.8|613.2|612.6|613.5|612.9|613|612.4|18
1660906500000|2022-08-19 10:55:00|613.5|612.9|613.7|613.1|614|613.4|613.5|612.9|12
1660906800000|2022-08-19 11:00:00|613.5|612.9|614|613.4|614|613.4|613.5|612.9|79
1660907100000|2022-08-19 11:05:00|614.2|613.6|615.2|614.6|615.2|614.6|614|613.4|55
1660907400000|2022-08-19 11:10:00|615.4|614.8|615.7|615.1|615.7|615.1|615.4|614.8|6
1660907700000|2022-08-19 11:15:00|615.6|615|615.5|614.9|616|615.4|615.2|614.6|94
1660908000000|2022-08-19 11:20:00|615.6|615|615.5|614.9|616|615.4|615.2|614.6|12
1660908300000|2022-08-19 11:25:00|615.3|614.7|615.1|614.5|615.5|614.9|615.1|614.5|9
1660908600000|2022-08-19 11:30:00|615|614.4|615|614.4|615.4|614.8|614.5|613.9|7
1660908900000|2022-08-19 11:35:00|615.2|614.6|614.7|614.1|615.2|614.6|614.7|614.1|7
1660909200000|2022-08-19 11:40:00|614.6|614|614.7|614.1|614.7|614.1|614.2|613.6|2
1660909500000|2022-08-19 11:45:00|614.6|614|615.2|614.6|615.6|615|614.5|613.9|10
1660909800000|2022-08-19 11:50:00|615.4|614.8|615|614.4|615.9|615.3|615|614.4|40
1660910100000|2022-08-19 11:55:00|615.1|614.5|615|614.4|615.2|614.6|614.7|614.1|10
1660910400000|2022-08-19 12:00:00|614.9|614.3|616.2|615.6|616.2|615.6|614.9|614.3|29
1660910700000|2022-08-19 12:05:00|616.5|615.9|616|615.4|616.5|615.9|615.9|615.3|36
1660911000000|2022-08-19 12:10:00|615.9|615.3|615.6|615|615.9|615.3|615.5|614.9|6
1660911300000|2022-08-19 12:15:00|615.7|615.1|616.4|615.8|616.4|615.8|615.5|614.9|39
1660911600000|2022-08-19 12:20:00|616.6|616|615.6|615|616.6|616|615.5|614.9|46
1660911900000|2022-08-19 12:25:00|615.5|614.9|615.1|614.5|615.5|614.9|614.7|614.1|59
1660912200000|2022-08-19 12:30:00|615|614.4|616|615.4|616.1|615.5|614.9|614.3|41
1660912500000|2022-08-19 12:35:00|615.9|615.3|617.7|617.1|617.7|617.1|615.9|615.3|43
1660912800000|2022-08-19 12:40:00|617.6|617|617|616.4|618.2|617.6|616.8|616.2|79
1660915800000|2022-08-19 13:30:00|616.7|616.1|618.9|618.3|619.9|619.3|615.9|615.3|1012
1660916100000|2022-08-19 13:35:00|619.1|618.5|619.2|618.6|619.9|619.3|618.2|617.6|550
1660916400000|2022-08-19 13:40:00|619|618.4|617.4|616.8|620.2|619.6|617.1|616.5|432
1660916700000|2022-08-19 13:45:00|617.2|616.6|616.6|616|618.1|617.5|616.5|615.9|517
1660917000000|2022-08-19 13:50:00|616.8|616.2|616.8|616.2|618.1|617.5|616.4|615.8|1294
1660917300000|2022-08-19 13:55:00|616.6|616|616|615.4|616.6|616|615.8|615.2|418
1660917600000|2022-08-19 14:00:00|615.8|615.2|616.8|616.2|617.5|616.9|615.3|614.7|315
1660917900000|2022-08-19 14:05:00|617|616.4|618.8|618.2|618.8|618.2|616.8|616.2|489
1660918200000|2022-08-19 14:10:00|618.9|618.3|620.8|620.2|621.8|621.2|618.9|618.3|510
1660918500000|2022-08-19 14:15:00|620.7|620.1|620.6|620|621.1|620.5|620.3|619.7|241
1660918800000|2022-08-19 14:20:00|620.8|620.2|620.3|619.7|621.1|620.5|620.3|619.7|584
1660919100000|2022-08-19 14:25:00|620.4|619.8|619|618.4|620.6|620|618.8|618.2|344
1660919400000|2022-08-19 14:30:00|618.9|618.3|617|616.4|619.2|618.6|616.8|616.2|322
1660919700000|2022-08-19 14:35:00|616.8|616.2|617.3|616.7|617.7|617.1|616.5|615.9|642
1660920000000|2022-08-19 14:40:00|617.2|616.6|618.5|617.9|619|618.4|617.1|616.5|249
1660920300000|2022-08-19 14:45:00|618.8|618.2|618.5|617.9|619|618.4|618.3|617.7|127
1660920600000|2022-08-19 14:50:00|618.4|617.8|618.3|617.7|618.5|617.9|617.3|616.7|88
1660920900000|2022-08-19 14:55:00|618.5|617.9|619|618.4|619.5|618.9|617.8|617.2|203
1660921200000|2022-08-19 15:00:00|619.3|618.7|620|619.4|620.3|619.7|619|618.4|398
1660921500000|2022-08-19 15:05:00|620.1|619.5|619.8|619.2|620.3|619.7|619.4|618.8|409
1660921800000|2022-08-19 15:10:00|619.7|619.1|620.1|619.5|620.2|619.6|619.6|619|516
1660922100000|2022-08-19 15:15:00|620.3|619.7|620.9|620.3|620.9|620.3|620.3|619.7|358
1660922400000|2022-08-19 15:20:00|620.8|620.2|621.4|620.8|622.1|621.5|620.3|619.7|385
1660922700000|2022-08-19 15:25:00|621.1|620.5|621.6|621|621.9|621.3|620.9|620.3|200
1660923000000|2022-08-19 15:30:00|621.9|621.3|622.4|621.8|623.4|622.8|621.9|621.3|339
1660923300000|2022-08-19 15:35:00|622.5|621.9|623.6|623|623.9|623.3|622.1|621.5|436
1660923600000|2022-08-19 15:40:00|623.8|623.2|623.6|623|624.9|624.3|623.6|623|540
1660923900000|2022-08-19 15:45:00|623.9|623.3|623.1|622.5|623.9|623.3|622.4|621.8|471
1660924200000|2022-08-19 15:50:00|623.4|622.8|622.5|621.9|624.1|623.5|622.5|621.9|357
1660924500000|2022-08-19 15:55:00|622.4|621.8|622.3|621.7|623.3|622.7|622.3|621.7|334
1660924800000|2022-08-19 16:00:00|622.1|621.5|622|621.4|622.5|621.9|621.9|621.3|353
1660925100000|2022-08-19 16:05:00|622.2|621.6|621.8|621.2|622.3|621.7|621.3|620.7|337
1660925400000|2022-08-19 16:10:00|622|621.4|622|621.4|622.5|621.9|621.7|621.1|256
1660925700000|2022-08-19 16:15:00|622.3|621.7|622.5|621.9|623.3|622.7|622.3|621.7|279
1660926000000|2022-08-19 16:20:00|622.8|622.2|622.6|622|622.8|622.2|622.3|621.7|107
1660926300000|2022-08-19 16:25:00|622.8|622.2|623.3|622.7|623.8|623.2|622.8|622.2|474
1660926600000|2022-08-19 16:30:00|623.4|622.8|622.6|622|623.8|623.2|622.4|621.8|639
1660926900000|2022-08-19 16:35:00|622.8|622.2|621.6|621|622.8|622.2|621.6|621|447
1660927200000|2022-08-19 16:40:00|621.9|621.3|622.3|621.7|622.4|621.8|621|620.4|227
1660927500000|2022-08-19 16:45:00|622.4|621.8|623.8|623.2|623.8|623.2|622.3|621.7|248
1660927800000|2022-08-19 16:50:00|624.1|623.5|623.2|622.6|624.1|623.5|623.1|622.5|322
1660928100000|2022-08-19 16:55:00|623.1|622.5|622.6|622|623.1|622.5|622.6|622|189
1660928400000|2022-08-19 17:00:00|622.4|621.8|622.1|621.5|622.6|622|622|621.4|199
1660928700000|2022-08-19 17:05:00|622|621.4|622.3|621.7|622.6|622|621.8|621.2|304
1660929000000|2022-08-19 17:10:00|622.6|622|622.6|622|622.7|622.1|622.1|621.5|174
1660929300000|2022-08-19 17:15:00|622.5|621.9|622.6|622|623.6|623|622.5|621.9|150
1660929600000|2022-08-19 17:20:00|622.9|622.3|621.9|621.3|622.9|622.3|621.8|621.2|152
1660929900000|2022-08-19 17:25:00|621.8|621.2|621.9|621.3|622.1|621.5|621.4|620.8|132
1660930200000|2022-08-19 17:30:00|622.1|621.5|622.3|621.7|622.3|621.7|621.6|621|157
1660930500000|2022-08-19 17:35:00|622.1|621.5|622.6|622|622.9|622.3|622.1|621.5|337
1660930800000|2022-08-19 17:40:00|622.4|621.8|623.1|622.5|623.6|623|622.4|621.8|405
1660931100000|2022-08-19 17:45:00|623.4|622.8|623.1|622.5|623.4|622.8|622.6|622|182
1660931400000|2022-08-19 17:50:00|622.9|622.3|623.6|623|623.6|623|622.9|622.3|434
1660931700000|2022-08-19 17:55:00|623.5|622.9|623.1|622.5|623.6|623|623.1|622.5|461
1660932000000|2022-08-19 18:00:00|623.4|622.8|623.1|622.5|623.6|623|622.8|622.2|251
1660932300000|2022-08-19 18:05:00|623.2|622.6|622.8|622.2|623.3|622.7|622.6|622|554
1660932600000|2022-08-19 18:10:00|622.9|622.3|624.1|623.5|624.1|623.5|622.3|621.7|2581
1660932900000|2022-08-19 18:15:00|624.2|623.6|623.9|623.3|624.3|623.7|622.9|622.3|1300
1661126400000|2022-08-22 00:00:00|618.8|618.2|617.5|616.9|618.8|618.2|615.8|615.2|411
1661126700000|2022-08-22 00:05:00|617.8|617.2|619.1|618.5|620.3|619.7|617.8|617.2|225
1661127000000|2022-08-22 00:10:00|618.8|618.2|620.3|619.7|620.3|619.7|618.6|618|59
1661127300000|2022-08-22 00:15:00|620.4|619.8|620.3|619.7|620.5|619.9|619.8|619.2|19
1661127600000|2022-08-22 00:20:00|620.4|619.8|620|619.4|620.5|619.9|620|619.4|90
1661127900000|2022-08-22 00:25:00|620.1|619.5|622.4|621.8|622.4|621.8|620.1|619.5|76
1661128200000|2022-08-22 00:30:00|622.3|621.7|623|622.4|623|622.4|622.1|621.5|88
1661128500000|2022-08-22 00:35:00|622.8|622.2|622.8|622.2|622.8|622.2|622.5|621.9|34
1661128800000|2022-08-22 00:40:00|623|622.4|622.8|622.2|623|622.4|622.5|621.9|56
1661129100000|2022-08-22 00:45:00|622.7|622.1|621.8|621.2|622.7|622.1|621.8|621.2|71
1661129400000|2022-08-22 00:50:00|621.5|620.9|620.3|619.7|621.5|620.9|620.3|619.7|46
1661129700000|2022-08-22 00:55:00|620.2|619.6|620.3|619.7|620.8|620.2|620.2|619.6|9
1661130000000|2022-08-22 01:00:00|620|619.4|621|620.4|621.3|620.7|619.8|619.2|8
1661130300000|2022-08-22 01:05:00|621.1|620.5|621.8|621.2|621.9|621.3|621.1|620.5|21
1661130600000|2022-08-22 01:10:00|622|621.4|622.3|621.7|622.4|621.8|621.8|621.2|10
1661130900000|2022-08-22 01:15:00|622.2|621.6|621.8|621.2|622.4|621.8|621.3|620.7|14
1661131200000|2022-08-22 01:20:00|621.7|621.1|621.3|620.7|621.8|621.2|621|620.4|5
1661131500000|2022-08-22 01:25:00|621.4|620.8|622.3|621.7|622.4|621.8|621.4|620.8|19
1661131800000|2022-08-22 01:30:00|622.1|621.5|622.3|621.7|622.3|621.7|621.5|620.9|13
1661132100000|2022-08-22 01:35:00|622.1|621.5|622|621.4|622.3|621.7|622|621.4|5
1661132400000|2022-08-22 01:40:00|621.9|621.3|622|621.4|622.1|621.5|621.8|621.2|2
1661132700000|2022-08-22 01:45:00|621.9|621.3|621.8|621.2|621.9|621.3|621.8|621.2|1
1661133000000|2022-08-22 01:50:00|622|621.4|622.3|621.7|622.5|621.9|621.9|621.3|19
1661133300000|2022-08-22 01:55:00|622|621.4|622|621.4|622|621.4|622|621.4|1
1661133600000|2022-08-22 02:00:00|622.1|621.5|622|621.4|622.4|621.8|622|621.4|15
1661133900000|2022-08-22 02:05:00|621.9|621.3|622.3|621.7|622.4|621.8|621.8|621.2|7
1661134200000|2022-08-22 02:10:00|622.4|621.8|622|621.4|622.4|621.8|622|621.4|5
1661134500000|2022-08-22 02:15:00|622.2|621.6|621.8|621.2|622.2|621.6|621.8|621.2|8
1661134800000|2022-08-22 02:20:00|||||||||3
1661135100000|2022-08-22 02:25:00|621.5|620.9|621.5|620.9|621.5|620.9|621.5|620.9|2
1661135400000|2022-08-22 02:30:00|621.8|621.2|621.5|620.9|621.8|621.2|621.5|620.9|5
1661135700000|2022-08-22 02:35:00|621.8|621.2|621.5|620.9|621.8|621.2|621.5|620.9|0
1661136000000|2022-08-22 02:40:00|621.3|620.7|620.8|620.2|621.3|620.7|620.8|620.2|17
1661136300000|2022-08-22 02:45:00|620.9|620.3|621|620.4|621|620.4|620.9|620.3|3
1661136600000|2022-08-22 02:50:00|621.3|620.7|621|620.4|621.3|620.7|620.8|620.2|18
1661136900000|2022-08-22 02:55:00|621.2|620.6|621.5|620.9|621.8|621.2|621|620.4|14
1661137200000|2022-08-22 03:00:00|621.8|621.2|621.3|620.7|621.9|621.3|621.1|620.5|2
1661137500000|2022-08-22 03:05:00|621.5|620.9|621.4|620.8|621.5|620.9|621.4|620.8|46
1661137800000|2022-08-22 03:10:00|621.3|620.7|621|620.4|621.5|620.9|621|620.4|10
1661138100000|2022-08-22 03:15:00|620.9|620.3|621.2|620.6|621.3|620.7|620.8|620.2|5
1661138400000|2022-08-22 03:20:00|621.3|620.7|621.3|620.7|621.5|620.9|621.3|620.7|4
1661138700000|2022-08-22 03:25:00|621.4|620.8|621.3|620.7|621.5|620.9|621.2|620.6|4
1661139000000|2022-08-22 03:30:00|621.4|620.8|621.5|620.9|621.6|621|621.3|620.7|5
1661139300000|2022-08-22 03:35:00|621.4|620.8|621.5|620.9|621.5|620.9|621.3|620.7|0
1661139600000|2022-08-22 03:40:00|||||||||1
1661139900000|2022-08-22 03:45:00|621.3|620.7|621.8|621.2|621.8|621.2|621.3|620.7|2
1661140200000|2022-08-22 03:50:00|621.9|621.3|621.9|621.3|621.9|621.3|621.8|621.2|18
1661140500000|2022-08-22 03:55:00|621.8|621.2|621.8|621.2|621.8|621.2|621.8|621.2|5
1661140800000|2022-08-22 04:00:00|621.5|620.9|621.7|621.1|621.8|621.2|621.5|620.9|5
1661141100000|2022-08-22 04:05:00|621.6|621|621.3|620.7|621.6|621|621.3|620.7|8
1661141700000|2022-08-22 04:15:00|||||||||1
1661142000000|2022-08-22 04:20:00|621.4|620.8|621.5|620.9|621.5|620.9|621.4|620.8|0
1661142300000|2022-08-22 04:25:00|621.3|620.7|621.2|620.6|621.3|620.7|621.2|620.6|8
1661142600000|2022-08-22 04:30:00|621.3|620.7|621.9|621.3|622|621.4|621.3|620.7|2
1661142900000|2022-08-22 04:35:00|622|621.4|622.2|621.6|622.3|621.7|622|621.4|13
1661143200000|2022-08-22 04:40:00|622.3|621.7|622.3|621.7|622.3|621.7|622.3|621.7|1
1661143500000|2022-08-22 04:45:00|622.1|621.5|622.3|621.7|622.3|621.7|622|621.4|1
1661143800000|2022-08-22 04:50:00|622.4|621.8|622.3|621.7|622.4|621.8|622.3|621.7|0
1661144100000|2022-08-22 04:55:00|||||||||3
1661144400000|2022-08-22 05:00:00|622.5|621.9|622.5|621.9|622.5|621.9|622.3|621.7|8
1661144700000|2022-08-22 05:05:00|622.4|621.8|622.3|621.7|622.4|621.8|622.3|621.7|11
1661145000000|2022-08-22 05:10:00|622.2|621.6|622|621.4|622.3|621.7|621.8|621.2|8
1661145300000|2022-08-22 05:15:00|621.8|621.2|622.2|621.6|622.3|621.7|621.8|621.2|9
1661145600000|2022-08-22 05:20:00|622.1|621.5|622|621.4|622.2|621.6|622|621.4|5
1661146200000|2022-08-22 05:30:00|621.9|621.3|621.8|621.2|622.2|621.6|621.8|621.2|11
1661146500000|2022-08-22 05:35:00|621.9|621.3|621.8|621.2|621.9|621.3|621.5|620.9|9
1661146800000|2022-08-22 05:40:00|621.9|621.3|621.8|621.2|622.3|621.7|621.8|621.2|8
1661147100000|2022-08-22 05:45:00|621.5|620.9|621.5|620.9|621.8|621.2|621.5|620.9|5
1661147400000|2022-08-22 05:50:00|621.7|621.1|622|621.4|622|621.4|621.7|621.1|13
1661147700000|2022-08-22 05:55:00|621.8|621.2|621.9|621.3|622|621.4|621.8|621.2|11
1661148000000|2022-08-22 06:00:00|622|621.4|621|620.4|622|621.4|620.8|620.2|31
1661148300000|2022-08-22 06:05:00|621.2|620.6|621.3|620.7|621.4|620.8|621|620.4|26
1661148600000|2022-08-22 06:10:00|621.4|620.8|621.8|621.2|621.8|621.2|621.3|620.7|26
1661148900000|2022-08-22 06:15:00|621.7|621.1|622.3|621.7|622.4|621.8|621.7|621.1|44
1661149200000|2022-08-22 06:20:00|622.5|621.9|622|621.4|622.5|621.9|622|621.4|3
1661149500000|2022-08-22 06:25:00|622.3|621.7|622.3|621.7|622.5|621.9|622.2|621.6|16
1661149800000|2022-08-22 06:30:00|622.4|621.8|622.2|621.6|622.4|621.8|622|621.4|1
1661150100000|2022-08-22 06:35:00|622|621.4|622.8|622.2|623|622.4|622|621.4|43
1661150400000|2022-08-22 06:40:00|622.9|622.3|622.7|622.1|623|622.4|622.3|621.7|18
1661150700000|2022-08-22 06:45:00|622.8|622.2|622.7|622.1|623.2|622.6|622.5|621.9|6
1661151000000|2022-08-22 06:50:00|622.5|621.9|623|622.4|623|622.4|622.5|621.9|4
1661151300000|2022-08-22 06:55:00|622.9|622.3|622.5|621.9|622.9|622.3|622.5|621.9|4
1661151600000|2022-08-22 07:00:00|622.4|621.8|621.2|620.6|622.5|621.9|621|620.4|10
1661151900000|2022-08-22 07:05:00|621.3|620.7|621|620.4|621.3|620.7|620.9|620.3|3
1661152200000|2022-08-22 07:10:00|621.3|620.7|621.8|621.2|621.8|621.2|621|620.4|11
1661152500000|2022-08-22 07:15:00|621.7|621.1|621.3|620.7|621.7|621.1|621|620.4|24
1661152800000|2022-08-22 07:20:00|621.5|620.9|621|620.4|621.5|620.9|621|620.4|29
1661153100000|2022-08-22 07:25:00|620.8|620.2|620.8|620.2|620.8|620.2|620.5|619.9|19
1661153400000|2022-08-22 07:30:00|620.9|620.3|621|620.4|621.3|620.7|620.5|619.9|12
1661153700000|2022-08-22 07:35:00|620.9|620.3|620.5|619.9|621.3|620.7|620.5|619.9|0
1661154000000|2022-08-22 07:40:00|620.8|620.2|620.7|620.1|620.8|620.2|620|619.4|77
1661154300000|2022-08-22 07:45:00|620.5|619.9|620.3|619.7|620.9|620.3|620.3|619.7|5
1661154600000|2022-08-22 07:50:00|620.4|619.8|620.4|619.8|620.5|619.9|620.3|619.7|14
1661154900000|2022-08-22 07:55:00|620.5|619.9|620.3|619.7|620.8|620.2|620|619.4|18
1661155200000|2022-08-22 08:00:00|620.2|619.6|620.2|619.6|620.3|619.7|619.8|619.2|1
1661155500000|2022-08-22 08:05:00|620.3|619.7|619.5|618.9|620.3|619.7|619|618.4|45
1661155800000|2022-08-22 08:10:00|619.7|619.1|619.4|618.8|619.7|619.1|619.3|618.7|35
1661156100000|2022-08-22 08:15:00|619.3|618.7|619.5|618.9|619.8|619.2|619|618.4|104
1661156400000|2022-08-22 08:20:00|619.7|619.1|619.2|618.6|619.8|619.2|619.2|618.6|7
1661156700000|2022-08-22 08:25:00|619.3|618.7|620|619.4|620|619.4|619.2|618.6|100
1661157000000|2022-08-22 08:30:00|619.9|619.3|620.3|619.7|620.5|619.9|619.8|619.2|73
1661157300000|2022-08-22 08:35:00|620.5|619.9|620.5|619.9|620.9|620.3|620.3|619.7|13
1661157600000|2022-08-22 08:40:00|620.8|620.2|620.9|620.3|620.9|620.3|620.5|619.9|10
1661157900000|2022-08-22 08:45:00|620.8|620.2|620|619.4|621.3|620.7|620|619.4|13
1661158200000|2022-08-22 08:50:00|619.9|619.3|619.5|618.9|619.9|619.3|619.3|618.7|9
1661158500000|2022-08-22 08:55:00|619.8|619.2|620.5|619.9|620.5|619.9|619.8|619.2|36
1661158800000|2022-08-22 09:00:00|620.4|619.8|620.5|619.9|620.8|620.2|620.3|619.7|7
1661159100000|2022-08-22 09:05:00|620.4|619.8|620|619.4|621|620.4|619.8|619.2|23
1661159400000|2022-08-22 09:10:00|620.2|619.6|620.3|619.7|620.5|619.9|620|619.4|5
1661159700000|2022-08-22 09:15:00|620|619.4|620.8|620.2|621|620.4|620|619.4|10
1661160000000|2022-08-22 09:20:00|620.9|620.3|621|620.4|621.5|620.9|620.8|620.2|54
1661160300000|2022-08-22 09:25:00|621.2|620.6|621|620.4|621.3|620.7|621|620.4|18
1661160600000|2022-08-22 09:30:00|620.8|620.2|620.5|619.9|621|620.4|620|619.4|36
1661160900000|2022-08-22 09:35:00|620.8|620.2|620.9|620.3|621|620.4|620.8|620.2|8
1661161200000|2022-08-22 09:40:00|620.8|620.2|620.5|619.9|621|620.4|620|619.4|15
1661161500000|2022-08-22 09:45:00|620.3|619.7|620.2|619.6|620.8|620.2|620|619.4|33
1661161800000|2022-08-22 09:50:00|620|619.4|620|619.4|620|619.4|619.8|619.2|19
1661162100000|2022-08-22 09:55:00|620.3|619.7|621|620.4|621.3|620.7|620.2|619.6|50
1661162400000|2022-08-22 10:00:00|621.2|620.6|621.4|620.8|621.4|620.8|621|620.4|4
1661162700000|2022-08-22 10:05:00|621.3|620.7|621.9|621.3|622.2|621.6|621.3|620.7|13
1661163000000|2022-08-22 10:10:00|622|621.4|622.8|622.2|623.4|622.8|622|621.4|85
1661163300000|2022-08-22 10:15:00|623.3|622.7|623.8|623.2|623.8|623.2|623|622.4|92
1661163600000|2022-08-22 10:20:00|623.7|623.1|624.2|623.6|624.5|623.9|623.7|623.1|45
1661163900000|2022-08-22 10:25:00|624.3|623.7|624|623.4|624.3|623.7|624|623.4|78
1661164200000|2022-08-22 10:30:00|624.2|623.6|623.8|623.2|624.2|623.6|623.8|623.2|9
1661164500000|2022-08-22 10:35:00|624|623.4|623.9|623.3|624.3|623.7|623.8|623.2|3
1661164800000|2022-08-22 10:40:00|624|623.4|623.9|623.3|624.1|623.5|623.8|623.2|9
1661165100000|2022-08-22 10:45:00|624|623.4|624.3|623.7|624.3|623.7|624|623.4|182
1661165400000|2022-08-22 10:50:00|624.1|623.5|624.1|623.5|624.3|623.7|624|623.4|31
1661165700000|2022-08-22 10:55:00|624.3|623.7|623.6|623|624.3|623.7|623.6|623|322
1661166000000|2022-08-22 11:00:00|623.7|623.1|622.8|622.2|624.1|623.5|622.8|622.2|16
1661166300000|2022-08-22 11:05:00|623.1|622.5|623.3|622.7|623.3|622.7|622.9|622.3|12
1661166600000|2022-08-22 11:10:00|623.2|622.6|623.6|623|623.8|623.2|623.1|622.5|2
1661166900000|2022-08-22 11:15:00|623.8|623.2|623.7|623.1|623.8|623.2|623.6|623|19
1661167200000|2022-08-22 11:20:00|623.8|623.2|624.1|623.5|624.1|623.5|623.8|623.2|12
1661167500000|2022-08-22 11:25:00|624.2|623.6|624.3|623.7|624.3|623.7|624.1|623.5|15
1661167800000|2022-08-22 11:30:00|624.6|624|624.3|623.7|624.6|624|624.1|623.5|745
1661168100000|2022-08-22 11:35:00|624.6|624|624.1|623.5|624.6|624|624.1|623.5|17
1661168400000|2022-08-22 11:40:00|624.2|623.6|624.1|623.5|624.4|623.7|624.1|623.4|55
1661168700000|2022-08-22 11:45:00|623.8|623.2|623.9|623.3|624.1|623.5|623.8|623.2|2
1661169000000|2022-08-22 11:50:00|623.8|623.2|624.1|623.5|624.2|623.6|623.8|623.2|11
1661169300000|2022-08-22 11:55:00|624.2|623.6|624.6|624|624.6|624|624.1|623.5|10
1661169600000|2022-08-22 12:00:00|624.5|623.9|624.3|623.7|624.6|624|624.3|623.7|133
1661169900000|2022-08-22 12:05:00|624|623.4|624|623.4|624.1|623.5|623.8|623.2|40
1661170200000|2022-08-22 12:10:00|623.8|623.2|623.7|623.1|623.9|623.3|623.6|623|177
1661170500000|2022-08-22 12:15:00|623.6|623|624.6|624|624.6|624|623.3|622.7|144
1661170800000|2022-08-22 12:20:00|624.8|624.2|625|624.4|625.3|624.7|624.6|624|136
1661171100000|2022-08-22 12:25:00|624.8|624.2|624.8|624.2|625.1|624.5|624.8|624.2|29
1661171400000|2022-08-22 12:30:00|624.5|623.9|624.3|623.7|624.8|624.2|624.3|623.7|33
1661171700000|2022-08-22 12:35:00|624.4|623.8|623.8|623.2|624.5|623.9|623.8|623.2|29
1661172000000|2022-08-22 12:40:00|623.9|623.3|623.9|623.3|624|623.4|623.8|623.2|30
1661175000000|2022-08-22 13:30:00|623.3|622.7|624.9|624.3|625.7|625.1|622.8|622.2|2341
1661175300000|2022-08-22 13:35:00|624.7|624.1|621.2|620.6|624.7|624.1|621|620.4|1263
1661175600000|2022-08-22 13:40:00|621|620.4|623.2|622.6|623.2|622.6|620.7|620.1|711
1661175900000|2022-08-22 13:45:00|623.3|622.7|623.7|623.1|624.2|623.6|623|622.4|673
1661176200000|2022-08-22 13:50:00|623.5|622.9|622|621.4|623.5|622.9|621.7|621.1|349
1661176500000|2022-08-22 13:55:00|621.8|621.2|621|620.4|622|621.4|620.7|620.1|642
1661176800000|2022-08-22 14:00:00|620.9|620.3|616.2|615.6|621.2|620.6|615|614.4|809
1661177100000|2022-08-22 14:05:00|616|615.4|616.5|615.9|617.1|616.5|615.3|614.7|676
1661177400000|2022-08-22 14:10:00|616.4|615.8|617.5|616.9|617.5|616.9|615|614.4|423
1661177700000|2022-08-22 14:15:00|618|617.4|618.7|618.1|619.7|619.1|617.5|616.9|490
1661178000000|2022-08-22 14:20:00|618.8|618.2|620|619.4|620.3|619.7|618.5|617.9|223
1661178300000|2022-08-22 14:25:00|619.7|619.1|622.2|621.6|622.2|621.6|619.7|619.1|284
1661178600000|2022-08-22 14:30:00|622.5|621.9|619.5|618.9|622.5|621.9|619.3|618.7|222
1661178900000|2022-08-22 14:35:00|619.3|618.7|619.3|618.7|620.3|619.7|619|618.4|190
1661179200000|2022-08-22 14:40:00|619.2|618.6|620|619.4|620.2|619.6|619|618.4|215
1661179500000|2022-08-22 14:45:00|619.7|619.1|621|620.4|621.3|620.7|619.5|618.9|445
1661179800000|2022-08-22 14:50:00|620.8|620.2|620.7|620.1|621.5|620.9|620.2|619.6|548
1661180100000|2022-08-22 14:55:00|620.5|619.9|621.3|620.7|621.8|621.2|620.3|619.7|529
1661180400000|2022-08-22 15:00:00|621.5|620.9|621.5|620.9|622.3|621.7|620.8|620.2|208
1661180700000|2022-08-22 15:05:00|621.6|621|622.8|622.2|623|622.4|621.3|620.7|468
1661181000000|2022-08-22 15:10:00|622.3|621.7|622.3|621.7|622.5|621.9|621.8|621.2|185
1661181300000|2022-08-22 15:15:00|622|621.4|621.7|621.1|622.5|621.9|621.6|621|522
1661181600000|2022-08-22 15:20:00|621.6|621|624|623.4|624|623.4|621.5|620.9|463
1661181900000|2022-08-22 15:25:00|624.1|623.5|624.3|623.7|624.5|623.9|623.8|623.2|327
1661182200000|2022-08-22 15:30:00|624|623.4|625.8|625.2|627.3|626.7|624|623.4|563
1661182500000|2022-08-22 15:35:00|626.1|625.5|626.8|626.2|627.3|626.7|625.8|625.2|235
1661182800000|2022-08-22 15:40:00|626.5|625.9|625.8|625.2|626.5|625.9|625.2|624.6|271
1661183100000|2022-08-22 15:45:00|625.7|625.1|625.5|624.9|626.2|625.6|625.3|624.7|222
1661183400000|2022-08-22 15:50:00|625.3|624.7|626|625.4|626|625.4|624.7|624.1|292
1661183700000|2022-08-22 15:55:00|626.3|625.7|626|625.4|626.8|626.2|625.8|625.2|185
1661184000000|2022-08-22 16:00:00|626.3|625.7|627.5|626.9|627.5|626.9|626|625.4|234
1661184300000|2022-08-22 16:05:00|627.4|626.8|627.7|627.1|628|627.4|627.2|626.6|259
1661184600000|2022-08-22 16:10:00|628|627.4|628|627.4|628.2|627.6|627.5|626.9|272
1661184900000|2022-08-22 16:15:00|628.1|627.5|627.7|627.1|628.2|627.6|627.5|626.9|211
1661185200000|2022-08-22 16:20:00|628|627.4|628.2|627.6|628.7|628.1|628|627.4|392
1661185500000|2022-08-22 16:25:00|628|627.4|629.5|628.9|629.7|629.1|628|627.4|329
1661185800000|2022-08-22 16:30:00|629.2|628.6|629.5|628.9|629.7|629.1|629.2|628.6|295
1661186100000|2022-08-22 16:35:00|629.7|629.1|629.5|628.9|631.5|630.9|629.5|628.9|425
1661186400000|2022-08-22 16:40:00|629.7|629.1|629.2|628.6|629.7|629.1|628.9|628.3|209
1661186700000|2022-08-22 16:45:00|629.5|628.9|629.7|629.1|630.2|629.6|629.2|628.6|331
1661187000000|2022-08-22 16:50:00|629.6|629|629.7|629.1|629.7|629.1|629.2|628.6|467
1661187300000|2022-08-22 16:55:00|629.6|629|629.7|629.1|630|629.4|629.5|628.9|349
1661187600000|2022-08-22 17:00:00|629.5|628.9|629.7|629.1|629.7|629.1|628.8|628.2|513
1661187900000|2022-08-22 17:05:00|629.5|628.9|628.7|628.1|629.7|629.1|628.7|628.1|170
1661188200000|2022-08-22 17:10:00|628.5|627.9|628.3|627.7|628.8|628.2|628.3|627.7|290
1661188500000|2022-08-22 17:15:00|628.2|627.6|628.2|627.6|628.2|627.6|628|627.4|139
1661188800000|2022-08-22 17:20:00|628|627.4|628|627.4|628.2|627.6|627.8|627.2|226
1661189100000|2022-08-22 17:25:00|627.8|627.2|627.5|626.9|628.3|627.7|627.5|626.9|472
1661189400000|2022-08-22 17:30:00|627.7|627.1|627.3|626.7|627.8|627.2|627.3|626.7|944
1661189700000|2022-08-22 17:35:00|627.5|626.9|628.3|627.7|628.3|627.7|627.3|626.7|466
1661190000000|2022-08-22 17:40:00|628.1|627.5|627.8|627.2|628.3|627.7|627.8|627.2|295
1661190300000|2022-08-22 17:45:00|627.9|627.3|629.1|628.5|629.1|628.5|627.8|627.2|367
1661190600000|2022-08-22 17:50:00|629.2|628.6|629.3|628.7|629.6|629|628.8|628.2|364
1661190900000|2022-08-22 17:55:00|629.1|628.5|629.3|628.7|629.8|629.2|629.1|628.5|1007
1661191200000|2022-08-22 18:00:00|629.6|629|630.1|629.5|630.1|629.5|629.6|629|1015
1661191500000|2022-08-22 18:05:00|630.3|629.7|630.6|630|631.1|630.5|630.3|629.7|1205
1661191800000|2022-08-22 18:10:00|630.8|630.2|629.3|628.7|630.8|630.2|628.8|628.2|2289
1661192100000|2022-08-22 18:15:00|629.6|629|628.5|627.9|629.6|629|628.3|627.6|669
1661212800000|2022-08-23 00:00:00|632.5|631.9|634.8|634.2|636.2|635.6|632|631.4|690
1661213100000|2022-08-23 00:05:00|634.9|634.3|635.5|634.9|635.5|634.9|634.8|634.2|61
1661213400000|2022-08-23 00:10:00|635.9|635.3|635.5|634.9|636.3|635.7|635.5|634.9|208
1661213700000|2022-08-23 00:15:00|635.7|635.1|636.8|636.2|636.8|636.2|635.3|634.7|131
1661214000000|2022-08-23 00:20:00|636.7|636.1|636.8|636.2|637|636.4|636.5|635.9|133
1661214300000|2022-08-23 00:25:00|636.6|636|638.5|637.9|638.8|638.2|636.6|636|169
1661214600000|2022-08-23 00:30:00|638.4|637.8|638.9|638.3|639.3|638.7|638.3|637.7|57
1661214900000|2022-08-23 00:35:00|639|638.4|639.3|638.7|639.4|638.8|638.8|638.2|93
1661215200000|2022-08-23 00:40:00|639.1|638.5|639.1|638.5|639.2|638.6|638.8|638.2|121
1661215500000|2022-08-23 00:45:00|639|638.4|639.1|638.5|639.1|638.5|638.8|638.2|46
1661215800000|2022-08-23 00:50:00|638.9|638.3|639.6|639|639.6|639|638.9|638.3|70
1661216100000|2022-08-23 00:55:00|639.5|638.9|639.3|638.7|639.8|639.2|639.1|638.5|102
1661216400000|2022-08-23 01:00:00|639.2|638.6|638.8|638.2|639.3|638.7|638.8|638.2|81
1661216700000|2022-08-23 01:05:00|638.9|638.3|639|638.4|639.2|638.6|638.8|638.2|54
1661217000000|2022-08-23 01:10:00|639.1|638.5|640.3|639.7|640.3|639.7|639.1|638.5|53
1661217300000|2022-08-23 01:15:00|640.5|639.9|640.8|640.2|640.8|640.2|640.4|639.8|55
1661217600000|2022-08-23 01:20:00|641|640.4|640.8|640.2|641.3|640.7|640.8|640.2|129
1661217900000|2022-08-23 01:25:00|641|640.4|641.3|640.7|641.3|640.7|641|640.4|12
1661218200000|2022-08-23 01:30:00|641.5|640.9|641.3|640.7|641.5|640.9|641|640.4|18
1661218500000|2022-08-23 01:35:00|641.5|640.9|642|641.4|642.5|641.9|641.3|640.7|64
1661218800000|2022-08-23 01:40:00|642.1|641.5|642.3|641.7|643|642.4|642.1|641.5|107
1661219100000|2022-08-23 01:45:00|642.5|641.9|642|641.4|642.5|641.9|642|641.4|86
1661219400000|2022-08-23 01:50:00|642.1|641.5|642.1|641.5|642.3|641.7|642|641.4|28
1661219700000|2022-08-23 01:55:00|642.3|641.7|642.5|641.9|642.5|641.9|642|641.4|17
1661220000000|2022-08-23 02:00:00|642.8|642.2|642.5|641.9|643|642.4|642.3|641.7|56
1661220300000|2022-08-23 02:05:00|642.4|641.8|642.8|642.2|642.8|642.2|642.4|641.8|19
1661220600000|2022-08-23 02:10:00|643|642.4|643.1|642.5|643.1|642.5|642.3|641.7|28
1661220900000|2022-08-23 02:15:00|643|642.4|642.5|641.9|643|642.4|642.5|641.9|6
1661221200000|2022-08-23 02:20:00|642.4|641.8|642.5|641.9|642.5|641.9|642.3|641.7|9
1661221500000|2022-08-23 02:25:00|642.6|642|642.6|642|642.8|642.2|642.5|641.9|43
1661221800000|2022-08-23 02:30:00|642.5|641.9|642.5|641.9|642.7|642.1|642.4|641.8|25
1661222100000|2022-08-23 02:35:00|642.6|642|642.8|642.2|642.8|642.2|642.5|641.9|11
1661222400000|2022-08-23 02:40:00|642.7|642.1|642.6|642|642.8|642.2|642.6|642|12
1661222700000|2022-08-23 02:45:00|642.7|642.1|642.9|642.3|643|642.4|642.6|642|37
1661223000000|2022-08-23 02:50:00|644.1|643.5|644.3|643.7|644.3|643.7|643.8|643.2|76
1661223300000|2022-08-23 02:55:00|644.1|643.5|644.5|643.9|644.8|644.2|644|643.4|57
1661223600000|2022-08-23 03:00:00|644.8|644.2|645|644.4|645.3|644.7|644.5|643.9|79
1661223900000|2022-08-23 03:05:00|644.9|644.3|644.8|644.2|645.3|644.7|644.8|644.2|143
1661224200000|2022-08-23 03:10:00|644.9|644.3|644.9|644.3|645.3|644.7|644.8|644.2|27
1661224500000|2022-08-23 03:15:00|644.8|644.2|644.5|643.9|644.9|644.3|644.5|643.9|32
1661224800000|2022-08-23 03:20:00|644.6|644|644.8|644.2|644.8|644.2|644.5|643.9|50
1661225100000|2022-08-23 03:25:00|644.5|643.9|644.3|643.7|644.5|643.9|644|643.4|29
1661225400000|2022-08-23 03:30:00|644|643.4|644.5|643.9|644.8|644.2|644|643.4|6
1661225700000|2022-08-23 03:35:00|644.3|643.7|644.3|643.7|644.5|643.9|644.3|643.7|9
1661226000000|2022-08-23 03:40:00|644|643.4|643.8|643.2|644|643.4|643.8|643.2|10
1661226300000|2022-08-23 03:45:00|644|643.4|643.8|643.2|644|643.4|643.5|642.9|24
1661226600000|2022-08-23 03:50:00|643.5|642.9|643.8|643.2|643.8|643.2|643.5|642.9|1
1661226900000|2022-08-23 03:55:00|643.7|643.1|643.8|643.2|643.8|643.2|643.5|642.9|5
1661227200000|2022-08-23 04:00:00|643.7|643.1|643.8|643.2|643.8|643.2|643.5|642.9|3
1661227500000|2022-08-23 04:05:00|643.5|642.9|643.8|643.2|643.9|643.3|643.5|642.9|4
1661227800000|2022-08-23 04:10:00|643.5|642.9|643.3|642.7|643.8|643.2|643.3|642.7|13
1661228100000|2022-08-23 04:15:00|643.5|642.9|643.5|642.9|643.5|642.9|643.5|642.9|2
1661228400000|2022-08-23 04:20:00|643.8|643.2|643.8|643.2|643.8|643.2|643.5|642.9|10
1661228700000|2022-08-23 04:25:00|644|643.4|643.8|643.2|644|643.4|643.8|643.2|6
1661229000000|2022-08-23 04:30:00|643.9|643.3|643.5|642.9|644|643.4|643.5|642.9|14
1661229300000|2022-08-23 04:35:00|643.7|643.1|643.5|642.9|643.7|643.1|643.5|642.9|6
1661229600000|2022-08-23 04:40:00|643.3|642.7|643.3|642.7|643.4|642.8|643.3|642.7|31
1661229900000|2022-08-23 04:45:00|643.2|642.6|643.2|642.6|643.3|642.7|643|642.4|5
1661230200000|2022-08-23 04:50:00|643|642.4|643|642.4|643.2|642.6|643|642.4|5
1661230500000|2022-08-23 04:55:00|643.3|642.7|643|642.4|643.3|642.7|643|642.4|23
1661230800000|2022-08-23 05:00:00|||||||||10
1661231100000|2022-08-23 05:05:00|642.8|642.2|642.8|642.2|642.8|642.2|642.5|641.9|9
1661231400000|2022-08-23 05:10:00|642.7|642.1|642.5|641.9|642.8|642.2|642.5|641.9|4
1661231700000|2022-08-23 05:15:00|||||||||16
1661232000000|2022-08-23 05:20:00|642.3|641.7|642.5|641.9|642.5|641.9|642.3|641.7|12
1661232300000|2022-08-23 05:25:00|642.8|642.2|642.8|642.2|642.8|642.2|642.8|642.2|6
1661232600000|2022-08-23 05:30:00|642.5|641.9|642.5|641.9|642.8|642.2|642.5|641.9|2
1661232900000|2022-08-23 05:35:00|642.7|642.1|642.3|641.7|642.7|642.1|642.3|641.7|15
1661233200000|2022-08-23 05:40:00|642.5|641.9|642.8|642.2|642.8|642.2|642.4|641.8|8
1661233500000|2022-08-23 05:45:00|642.5|641.9|642.4|641.8|642.8|642.2|642.3|641.7|13
1661233800000|2022-08-23 05:50:00|642.3|641.7|642.5|641.9|642.8|642.2|642.3|641.7|5
1661234100000|2022-08-23 05:55:00|642.8|642.2|642.5|641.9|642.8|642.2|642.5|641.9|7
1661234400000|2022-08-23 06:00:00|642.8|642.2|642.5|641.9|642.8|642.2|642.5|641.9|21
1661234700000|2022-08-23 06:05:00|642.4|641.8|642.3|641.7|642.4|641.8|642|641.4|15
1661235000000|2022-08-23 06:10:00|642.2|641.6|642.5|641.9|642.8|642.2|642|641.4|90
1661235300000|2022-08-23 06:15:00|642.4|641.8|642.3|641.7|642.8|642.2|642.3|641.7|61
1661235600000|2022-08-23 06:20:00|642.4|641.8|642.4|641.8|642.6|642|642.3|641.7|12
1661235900000|2022-08-23 06:25:00|642.3|641.7|642.8|642.2|642.8|642.2|642.3|641.7|8
1661236200000|2022-08-23 06:30:00|||||||||3
1661236500000|2022-08-23 06:35:00|642.6|642|642.3|641.7|642.6|642|642.3|641.7|5
1661236800000|2022-08-23 06:40:00|642.5|641.9|642.6|642|642.6|642|642.3|641.7|6
1661237100000|2022-08-23 06:45:00|642.8|642.2|642.7|642.1|642.8|642.2|642.5|641.9|49
1661237400000|2022-08-23 06:50:00|642.8|642.2|643.5|642.9|643.5|642.9|642.8|642.2|49
1661237700000|2022-08-23 06:55:00|643.4|642.8|643.5|642.9|643.5|642.9|643.4|642.8|6
1661238000000|2022-08-23 07:00:00|643.3|642.7|643.5|642.9|643.5|642.9|643|642.4|64
1661238300000|2022-08-23 07:05:00|643.3|642.7|642.7|642.1|643.3|642.7|642.3|641.7|65
1661238600000|2022-08-23 07:10:00|642.8|642.2|642.8|642.2|643|642.4|642.6|642|131
1661238900000|2022-08-23 07:15:00|642.9|642.3|644|643.4|644|643.4|642.8|642.2|80
1661239200000|2022-08-23 07:20:00|643.8|643.2|643.8|643.2|644.1|643.5|643.6|643|67
1661239500000|2022-08-23 07:25:00|643.9|643.3|643.8|643.2|644.1|643.5|643.6|643|21
1661239800000|2022-08-23 07:30:00|643.9|643.3|643.8|643.2|643.9|643.3|643.6|643|18
1661240100000|2022-08-23 07:35:00|643.6|643|643.5|642.9|643.8|643.2|643.3|642.7|117
1661240400000|2022-08-23 07:40:00|643.6|643|644.5|643.9|644.5|643.9|643.6|643|213
1661240700000|2022-08-23 07:45:00|644.8|644.2|644.8|644.2|645.1|644.5|644.8|644.2|227
1661241000000|2022-08-23 07:50:00|645.1|644.5|645.3|644.7|646.4|645.8|645.1|644.5|130
1661241300000|2022-08-23 07:55:00|645.5|644.9|644.5|643.9|645.5|644.9|644.1|643.5|124
1661241600000|2022-08-23 08:00:00|644.3|643.7|643.2|642.6|644.8|644.2|643|642.4|82
1661241900000|2022-08-23 08:05:00|643.1|642.5|643.8|643.2|644|643.4|643|642.4|22
1661242200000|2022-08-23 08:10:00|643.9|643.3|644.5|643.9|645|644.4|643.5|642.9|44
1661242500000|2022-08-23 08:15:00|644.6|644|644.3|643.7|644.8|644.2|644.3|643.7|32
1661242800000|2022-08-23 08:20:00|644.5|643.9|644.1|643.5|645|644.4|644.1|643.5|77
1661243100000|2022-08-23 08:25:00|644|643.4|644.3|643.7|644.3|643.7|643.5|642.9|23
1661243400000|2022-08-23 08:30:00|644.5|643.9|644.8|644.2|644.9|644.3|644.5|643.9|7
1661243700000|2022-08-23 08:35:00|644.5|643.9|644.5|643.9|644.8|644.2|644.5|643.9|27
1661244000000|2022-08-23 08:40:00|644.7|644.1|644.5|643.9|645|644.4|644.5|643.9|5
1661244300000|2022-08-23 08:45:00|644.8|644.2|645.3|644.7|645.5|644.9|644.5|643.9|31
1661244600000|2022-08-23 08:50:00|645.4|644.8|645.3|644.7|646|645.4|645.3|644.7|104
1661244900000|2022-08-23 08:55:00|645|644.4|645.3|644.7|645.5|644.9|644.3|643.7|23
1661245200000|2022-08-23 09:00:00|645|644.4|645.3|644.7|645.3|644.7|644.5|643.9|43
1661245500000|2022-08-23 09:05:00|645.1|644.5|645.8|645.2|645.8|645.2|645|644.4|36
1661245800000|2022-08-23 09:10:00|645.6|645|645|644.4|645.8|645.2|645|644.4|15
1661246100000|2022-08-23 09:15:00|645.1|644.5|644.5|643.9|645.3|644.7|644.5|643.9|109
1661246400000|2022-08-23 09:20:00|644.6|644|645.3|644.7|645.3|644.7|644.6|644|29
1661246700000|2022-08-23 09:25:00|645.5|644.9|645.6|645|645.8|645.2|645.3|644.7|12
1661247000000|2022-08-23 09:30:00|645.5|644.9|645.7|645.1|646|645.4|645.5|644.9|28
1661247300000|2022-08-23 09:35:00|645.5|644.9|646.6|646|646.9|646.3|645.5|644.9|117
1661247600000|2022-08-23 09:40:00|646.8|646.2|646|645.4|647|646.4|646|645.4|119
1661247900000|2022-08-23 09:45:00|646.1|645.5|646.3|645.7|646.5|645.9|645.5|644.9|29
1661248200000|2022-08-23 09:50:00|646.4|645.8|646.3|645.7|646.5|645.9|646.1|645.5|10
1661248500000|2022-08-23 09:55:00|646.2|645.6|647.7|647.1|647.7|647.1|646.2|645.6|151
1661248800000|2022-08-23 10:00:00|647.9|647.3|647.5|646.9|648|647.4|647.3|646.7|15
1661249100000|2022-08-23 10:05:00|647.2|646.6|646.3|645.7|647.2|646.6|646|645.4|157
1661249400000|2022-08-23 10:10:00|645.8|645.2|646|645.4|646.3|645.7|645.3|644.7|95
1661249700000|2022-08-23 10:15:00|645.9|645.3|645.5|644.9|646|645.4|645|644.4|60
1661250000000|2022-08-23 10:20:00|645.4|644.8|645.3|644.7|645.8|645.2|644.6|644|32
1661250300000|2022-08-23 10:25:00|645.4|644.8|645.5|644.9|645.5|644.9|645.3|644.7|9
1661250600000|2022-08-23 10:30:00|645.8|645.2|645.5|644.9|646|645.4|645.3|644.7|15
1661250900000|2022-08-23 10:35:00|645.8|645.2|645.5|644.9|646|645.4|645.5|644.9|9
1661251200000|2022-08-23 10:40:00|645.7|645.1|645.8|645.2|645.9|645.3|645.5|644.9|18
1661251500000|2022-08-23 10:45:00|645.6|645|645.4|644.8|646.5|645.9|645.4|644.8|32
1661251800000|2022-08-23 10:50:00|645.3|644.7|644.5|643.9|645.8|645.2|644|643.4|39
1661252100000|2022-08-23 10:55:00|644.4|643.8|644.5|643.9|644.8|644.2|644|643.4|11
1661252400000|2022-08-23 11:00:00|644.8|644.2|644.5|643.9|644.8|644.2|644.4|643.8|16
1661252700000|2022-08-23 11:05:00|644.3|643.7|644.6|644|645|644.4|644|643.4|44
1661253000000|2022-08-23 11:10:00|644.5|643.9|645|644.4|645.3|644.7|644.5|643.9|7
1661253300000|2022-08-23 11:15:00|645.3|644.7|645.1|644.5|645.5|644.9|644.9|644.3|65
1661253600000|2022-08-23 11:20:00|645.3|644.7|645.6|645|645.6|645|645|644.4|10
1661253900000|2022-08-23 11:25:00|645.8|645.2|646|645.4|646.5|645.9|645.5|644.9|31
1661254200000|2022-08-23 11:30:00|646.1|645.5|646.3|645.7|646.3|645.7|646|645.4|55
1661254500000|2022-08-23 11:35:00|646|645.4|646.3|645.7|646.3|645.7|646|645.4|18
1661254800000|2022-08-23 11:40:00|646.4|645.8|646.3|645.7|646.5|645.9|646|645.4|39
1661255100000|2022-08-23 11:45:00|646.1|645.5|646.3|645.7|646.3|645.7|645.5|644.9|57
1661255400000|2022-08-23 11:50:00|646.1|645.5|645.5|644.9|646.5|645.9|645.3|644.7|133
1661255700000|2022-08-23 11:55:00|645.4|644.8|645.4|644.8|645.5|644.9|645.2|644.6|78
1661256000000|2022-08-23 12:00:00|645.3|644.7|644.8|644.2|645.3|644.7|644.3|643.7|63
1661256300000|2022-08-23 12:05:00|644.5|643.9|644.1|643.5|644.5|643.9|643.5|642.9|288
1661256600000|2022-08-23 12:10:00|644|643.4|645.3|644.7|645.5|644.9|644|643.4|131
1661256900000|2022-08-23 12:15:00|645.5|644.9|645.8|645.2|646|645.4|645.3|644.7|147
1661257200000|2022-08-23 12:20:00|646|645.4|646.5|645.9|646.5|645.9|645.7|645.1|184
1661257500000|2022-08-23 12:25:00|645.7|645.1|646.2|645.6|646.5|645.9|645.6|645|162
1661257800000|2022-08-23 12:30:00|646.1|645.5|645.5|644.9|646.2|645.6|645.3|644.7|142
1661258100000|2022-08-23 12:35:00|645.7|645.1|645|644.4|646|645.4|645|644.4|78
1661258400000|2022-08-23 12:40:00|645.2|644.6|646.2|645.6|646.5|645.9|645|644.4|242
1661261400000|2022-08-23 13:30:00|646|645.4|653|652.4|653.5|652.9|646|645.4|3114
1661261700000|2022-08-23 13:35:00|653.2|652.6|650.4|649.8|654.5|653.9|650.2|649.6|1697
1661262000000|2022-08-23 13:40:00|650.7|650.1|650.7|650.1|651.7|651.1|649.9|649.3|1103
1661262300000|2022-08-23 13:45:00|650.9|650.3|651.9|651.3|653.6|653|650.8|650.2|1295
1661262600000|2022-08-23 13:50:00|652|651.4|652|651.4|652.5|651.9|651.5|650.9|1176
1661262900000|2022-08-23 13:55:00|652.2|651.6|651.7|651.1|652.5|651.9|651.5|650.9|836
1661263200000|2022-08-23 14:00:00|651.9|651.3|651.5|650.9|654|653.4|651.5|650.9|681
1661263500000|2022-08-23 14:05:00|651.7|651.1|652.7|652.1|653|652.4|651.2|650.6|394
1661263800000|2022-08-23 14:10:00|652.9|652.3|653.2|652.6|653.2|652.6|651.5|650.9|507
1661264100000|2022-08-23 14:15:00|653.4|652.8|655.7|655.1|657.2|656.6|653.2|652.6|1073
1661264400000|2022-08-23 14:20:00|655.5|654.9|658.5|657.9|658.5|657.9|655.2|654.6|735
1661264700000|2022-08-23 14:25:00|658.7|658.1|659|658.4|659.5|658.9|656.7|656.1|1465
1661265000000|2022-08-23 14:30:00|659.2|658.6|660|659.4|660.8|660.2|658.7|658.1|1058
1661265300000|2022-08-23 14:35:00|660.3|659.7|660.8|660.2|662.5|661.9|660|659.4|1021
1661265600000|2022-08-23 14:40:00|661|660.4|657.5|656.9|661.4|660.8|657.4|656.8|1083
1661265900000|2022-08-23 14:45:00|657.7|657.1|658|657.4|658.5|657.9|656.7|656.1|513
1661266200000|2022-08-23 14:50:00|658.2|657.6|660.2|659.6|660.7|660.1|658|657.4|792
1661266500000|2022-08-23 14:55:00|660.1|659.5|658.3|657.7|661|660.4|658|657.4|796
1661266800000|2022-08-23 15:00:00|658.5|657.9|656.8|656.2|658.5|657.9|656.8|656.2|760
1661267100000|2022-08-23 15:05:00|656.5|655.9|657.8|657.2|658.5|657.9|656.3|655.7|462
1661267400000|2022-08-23 15:10:00|657.6|657|657.3|656.7|658.3|657.7|656.8|656.2|405
1661267700000|2022-08-23 15:15:00|657.5|656.9|656.8|656.2|658.1|657.5|656.7|656.1|681
1661268000000|2022-08-23 15:20:00|656.7|656.1|656.2|655.6|657.3|656.7|655.8|655.2|688
1661268300000|2022-08-23 15:25:00|656|655.4|654.8|654.2|656.3|655.7|654.7|654.1|633
1661268600000|2022-08-23 15:30:00|655|654.4|657|656.4|657.3|656.7|654.3|653.7|496
1661268900000|2022-08-23 15:35:00|657.2|656.6|657.3|656.7|658.3|657.7|657|656.4|530
1661269200000|2022-08-23 15:40:00|657|656.4|658|657.4|658.2|657.6|657|656.4|313
1661269500000|2022-08-23 15:45:00|658.2|657.6|658.5|657.9|658.8|658.2|658|657.4|608
1661269800000|2022-08-23 15:50:00|658.7|658.1|660|659.4|660|659.4|658.2|657.6|213
1661270100000|2022-08-23 15:55:00|660.2|659.6|659.2|658.6|660.2|659.6|658.7|658.1|534
1661270400000|2022-08-23 16:00:00|659.3|658.7|658.7|658.1|660.3|659.7|658|657.4|771
1661270700000|2022-08-23 16:05:00|659|658.4|659.7|659.1|660.2|659.6|658.7|658.1|523
1661271000000|2022-08-23 16:10:00|659.9|659.3|659.2|658.6|660|659.4|658.5|657.9|350
1661271300000|2022-08-23 16:15:00|659|658.4|659.3|658.7|660.3|659.7|659|658.4|356
1661271600000|2022-08-23 16:20:00|659.5|658.9|659.8|659.2|660.3|659.7|659.3|658.7|252
1661271900000|2022-08-23 16:25:00|659.5|658.9|658.5|657.9|660|659.4|658|657.4|222
1661272200000|2022-08-23 16:30:00|658.3|657.7|659.5|658.9|660|659.4|658.1|657.5|616
1661272500000|2022-08-23 16:35:00|659.3|658.7|658|657.4|659.8|659.2|658|657.4|378
1661272800000|2022-08-23 16:40:00|657.8|657.2|657|656.4|658.3|657.7|656.8|656.2|355
1661273100000|2022-08-23 16:45:00|657.3|656.7|656.5|655.9|658.1|657.5|656.5|655.9|392
1661273400000|2022-08-23 16:50:00|656.7|656.1|656.2|655.6|657.3|656.7|656|655.4|335
1661273700000|2022-08-23 16:55:00|656.3|655.7|655.8|655.2|657.2|656.6|655.8|655.2|508
1661274000000|2022-08-23 17:00:00|656|655.4|655.5|654.9|656.8|656.2|655|654.4|343
1661274300000|2022-08-23 17:05:00|655.3|654.7|656.5|655.9|657|656.4|655.3|654.7|436
1661274600000|2022-08-23 17:10:00|656.8|656.2|655.4|654.8|656.8|656.2|655.3|654.7|606
1661274900000|2022-08-23 17:15:00|655.5|654.9|655|654.4|655.5|654.9|654|653.4|388
1661275200000|2022-08-23 17:20:00|655.1|654.5|655.3|654.7|655.8|655.2|655|654.4|296
1661275500000|2022-08-23 17:25:00|655.5|654.9|655.5|654.9|655.8|655.2|655.3|654.7|409
1661275800000|2022-08-23 17:30:00|655.8|655.2|656.3|655.7|656.5|655.9|655.5|654.9|572
1661276100000|2022-08-23 17:35:00|656|655.4|655.5|654.9|656.3|655.7|655.5|654.9|291
1661276400000|2022-08-23 17:40:00|655.8|655.2|655.8|655.2|656|655.4|655.3|654.7|510
1661276700000|2022-08-23 17:45:00|655.5|654.9|654.8|654.2|655.8|655.2|654.8|654.2|328
1661277000000|2022-08-23 17:50:00|654.5|653.9|655|654.4|655.4|654.8|654.3|653.7|512
1661277300000|2022-08-23 17:55:00|654.9|654.3|653.8|653.2|655.3|654.7|653.8|653.2|584
1661277600000|2022-08-23 18:00:00|654|653.4|655.3|654.7|655.3|654.7|653.8|653.2|703
1661277900000|2022-08-23 18:05:00|655.5|654.9|654.5|653.9|655.5|654.9|654.5|653.9|512
1661278200000|2022-08-23 18:10:00|654.3|653.7|656|655.4|656|655.4|654.3|653.7|1664
1661278500000|2022-08-23 18:15:00|655.8|655.2|656.5|655.9|656.5|655.9|655.2|654.6|1088
1661299200000|2022-08-24 00:00:00|656.6|656|658.2|657.6|658.7|658.1|656.1|655.5|386
1661299500000|2022-08-24 00:05:00|658.1|657.5|659.3|658.7|659.7|659.1|658.1|657.5|60
1661299800000|2022-08-24 00:10:00|659.5|658.9|661.1|660.5|661.2|660.6|659.3|658.7|214
1661300100000|2022-08-24 00:15:00|661|660.4|660.2|659.6|661.2|660.6|660.1|659.5|57
1661300400000|2022-08-24 00:20:00|660.3|659.7|661|660.4|661|660.4|660.1|659.5|29
1661300700000|2022-08-24 00:25:00|660.8|660.2|661.5|660.9|661.7|661.1|660.7|660.1|60
1661301000000|2022-08-24 00:30:00|661.4|660.8|661.4|660.8|662.2|661.6|661.4|660.8|38
1661301300000|2022-08-24 00:35:00|662.7|662.1|662|661.4|662.7|662.1|661.4|660.8|62
1661301600000|2022-08-24 00:40:00|661.8|661.2|661|660.4|662|661.4|661|660.4|13
1661301900000|2022-08-24 00:45:00|660.9|660.3|660.9|660.3|661.1|660.5|660.7|660.1|20
1661302200000|2022-08-24 00:50:00|661|660.4|661.7|661.1|661.9|661.3|661|660.4|17
1661302500000|2022-08-24 00:55:00|661.6|661|661|660.4|661.7|661.1|661|660.4|15
1661302800000|2022-08-24 01:00:00|660.9|660.3|663.7|663.1|663.7|663.1|660.7|660.1|154
1661303100000|2022-08-24 01:05:00|663.8|663.2|664.4|663.8|664.4|663.8|663.7|663.1|100
1661303400000|2022-08-24 01:10:00|664.2|663.6|664.7|664.1|664.7|664.1|664.2|663.6|41
1661303700000|2022-08-24 01:15:00|664.9|664.3|664.7|664.1|664.9|664.3|664.5|663.9|44
1661304000000|2022-08-24 01:20:00|664.6|664|664.4|663.8|664.6|664|664.1|663.5|54
1661304300000|2022-08-24 01:25:00|664.3|663.7|664.7|664.1|664.7|664.1|663.9|663.3|14
1661304600000|2022-08-24 01:30:00|664.9|664.3|665.4|664.8|665.4|664.8|664.9|664.3|46
1661304900000|2022-08-24 01:35:00|665.3|664.7|665.2|664.6|665.7|665.1|665.2|664.6|155
1661305200000|2022-08-24 01:40:00|664.9|664.3|663.7|663.1|664.9|664.3|663.7|663.1|97
1661305500000|2022-08-24 01:45:00|663.6|663|663.2|662.6|663.7|663.1|663.2|662.6|73
1661305800000|2022-08-24 01:50:00|663|662.4|663.7|663.1|663.7|663.1|662.8|662.2|13
1661306100000|2022-08-24 01:55:00|663.5|662.9|663.8|663.2|663.9|663.3|663.2|662.6|22
1661306400000|2022-08-24 02:00:00|663.9|663.3|663.9|663.3|664.4|663.6|663.7|663.1|28
1661306700000|2022-08-24 02:05:00|663.8|663.2|663.7|663.1|663.9|663.3|663.4|662.8|22
1661307000000|2022-08-24 02:10:00|663.9|663.3|664|663.4|664.2|663.6|663.7|663.1|31
1661307300000|2022-08-24 02:15:00|663.9|663.3|664.7|664.1|664.9|664.3|663.9|663.3|4
1661307600000|2022-08-24 02:20:00|664.8|664.2|664.4|663.8|664.8|664.2|664.2|663.6|4
1661307900000|2022-08-24 02:25:00|664.2|663.6|664.7|664.1|664.9|664.3|664.2|663.6|5
1661308200000|2022-08-24 02:30:00|664.6|664|665.2|664.6|665.2|664.6|664.6|664|0
1661308500000|2022-08-24 02:35:00|665|664.4|664.9|664.3|665|664.4|664.7|664.1|22
1661308800000|2022-08-24 02:40:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|5
1661309100000|2022-08-24 02:45:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|21
1661309400000|2022-08-24 02:50:00|664.5|663.9|664.9|664.3|665|664.4|664.5|663.9|93
1661309700000|2022-08-24 02:55:00|665|664.4|665|664.4|665|664.4|664.7|664.1|5
1661310000000|2022-08-24 03:00:00|665.2|664.6|665.2|664.6|665.2|664.6|665.2|664.6|43
1661310300000|2022-08-24 03:05:00|665.1|664.5|665.2|664.6|665.2|664.6|664.9|664.3|11
1661310600000|2022-08-24 03:10:00|||||||||16
1661310900000|2022-08-24 03:15:00|664.9|664.3|664.9|664.3|665.1|664.5|664.9|664.3|22
1661311200000|2022-08-24 03:20:00|665.1|664.5|664.9|664.3|665.2|664.6|664.9|664.3|24
1661311500000|2022-08-24 03:25:00|664.7|664.1|664.8|664.2|664.9|664.3|664.7|664.1|10
1661311800000|2022-08-24 03:30:00|664.7|664.1|665.4|664.8|665.6|665|664.7|664.1|32
1661312100000|2022-08-24 03:35:00|665.3|664.7|665.2|664.6|665.4|664.8|665.2|664.6|3
1661312400000|2022-08-24 03:40:00|||||||||2
1661312700000|2022-08-24 03:45:00|665.3|664.7|665.3|664.7|665.4|664.8|665.2|664.6|0
1661313000000|2022-08-24 03:50:00|665.2|664.6|665.9|665.3|665.9|665.3|665.2|664.6|8
1661313300000|2022-08-24 03:55:00|||||||||19
1661313600000|2022-08-24 04:00:00|665.8|665.2|665.7|665.1|665.8|665.2|665.7|665.1|0
1661313900000|2022-08-24 04:05:00|665.6|665|665.7|665.1|665.7|665.1|665.6|665|54
1661314200000|2022-08-24 04:10:00|||||||||5
1661314500000|2022-08-24 04:15:00|||||||||6
1661315400000|2022-08-24 04:30:00|665.4|664.8|665.4|664.8|665.4|664.8|665.4|664.8|10
1661315700000|2022-08-24 04:35:00|665.6|665|665.2|664.6|665.7|665.1|664.9|664.3|21
1661316000000|2022-08-24 04:40:00|||||||||1
1661316300000|2022-08-24 04:45:00|||||||||2
1661316600000|2022-08-24 04:50:00|||||||||1
1661316900000|2022-08-24 04:55:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|20
1661317200000|2022-08-24 05:00:00|664.7|664.1|664.7|664.1|664.7|664.1|664.7|664.1|1
1661317500000|2022-08-24 05:05:00|664.6|664|664.4|663.8|664.7|664.1|664.4|663.8|4
1661317800000|2022-08-24 05:10:00|664.7|664.1|664.7|664.1|664.9|664.3|664.7|664.1|12
1661318100000|2022-08-24 05:15:00|664.8|664.2|664.7|664.1|664.8|664.2|664.7|664.1|4
1661318400000|2022-08-24 05:20:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|2
1661318700000|2022-08-24 05:25:00|||||||||13
1661319000000|2022-08-24 05:30:00|664.9|664.3|665.2|664.6|665.2|664.6|664.7|664.1|8
1661319300000|2022-08-24 05:35:00|664.9|664.3|665.2|664.6|665.2|664.6|664.9|664.3|0
1661319600000|2022-08-24 05:40:00|664.9|664.3|665.2|664.6|665.2|664.6|664.9|664.3|14
1661319900000|2022-08-24 05:45:00|664.9|664.3|664.7|664.1|664.9|664.3|664.7|664.1|15
1661320200000|2022-08-24 05:50:00|664.8|664.2|664.7|664.1|664.9|664.3|664.7|664.1|7
1661320500000|2022-08-24 05:55:00|||||||||47
1661320800000|2022-08-24 06:00:00|664.4|663.8|664.4|663.8|664.8|664.2|664.4|663.8|9
1661321100000|2022-08-24 06:05:00|664.7|664.1|664.7|664.1|664.7|664.1|664.4|663.8|3
1661321400000|2022-08-24 06:10:00|664.4|663.8|664.7|664.1|664.8|664.2|664.4|663.8|21
1661321700000|2022-08-24 06:15:00|664.9|664.3|665.2|664.6|665.2|664.6|664.9|664.3|20
1661322000000|2022-08-24 06:20:00|664.9|664.3|664.9|664.3|664.9|664.3|664.9|664.3|11
1661322300000|2022-08-24 06:25:00|665.1|664.5|665.4|664.8|665.4|664.8|664.9|664.3|13
1661322600000|2022-08-24 06:30:00|665.2|664.6|664.9|664.3|665.2|664.6|664.7|664.1|80
1661322900000|2022-08-24 06:35:00|664.8|664.2|664.9|664.3|664.9|664.3|664.7|664.1|31
1661323200000|2022-08-24 06:40:00|664.8|664.2|664.4|663.8|664.8|664.2|664.4|663.8|41
1661323500000|2022-08-24 06:45:00|664.3|663.7|664.3|663.7|664.4|663.8|663.9|663.3|3
1661323800000|2022-08-24 06:50:00|664.4|663.8|664.9|664.3|664.9|664.3|664.2|663.6|3
1661324100000|2022-08-24 06:55:00|664.7|664.1|664.9|664.3|664.9|664.3|664.7|664.1|2
1661324400000|2022-08-24 07:00:00|664.7|664.1|664.7|664.1|664.7|664.1|664.4|663.8|11
1661324700000|2022-08-24 07:05:00|664.4|663.8|664.7|664.1|664.7|664.1|664.2|663.6|10
1661325000000|2022-08-24 07:10:00|664.4|663.8|664.2|663.6|664.9|664.3|664.2|663.6|5
1661325300000|2022-08-24 07:15:00|664.3|663.7|663.7|663.1|664.3|663.7|663.4|662.8|84
1661325600000|2022-08-24 07:20:00|663.6|663|663.9|663.3|663.9|663.3|663.4|662.8|6
1661325900000|2022-08-24 07:25:00|664.1|663.5|663.9|663.3|664.2|663.6|663.9|663.3|7
1661326200000|2022-08-24 07:30:00|664.1|663.5|664|663.4|665|664.4|663.9|663.3|82
1661326500000|2022-08-24 07:35:00|664.2|663.6|663.7|663.1|664.5|663.9|663.5|662.9|28
1661326800000|2022-08-24 07:40:00|663.6|663|663.2|662.6|663.7|663.1|663.2|662.6|64
1661327100000|2022-08-24 07:45:00|663.4|662.8|664.4|663.8|664.4|663.8|663.4|662.8|86
1661327400000|2022-08-24 07:50:00|664.3|663.7|664.4|663.8|664.4|663.8|664.2|663.6|14
1661327700000|2022-08-24 07:55:00|664.2|663.6|664.2|663.6|664.2|663.6|664.2|663.6|6
1661328000000|2022-08-24 08:00:00|663.9|663.3|664.2|663.6|664.2|663.6|663.9|663.3|35
1661328300000|2022-08-24 08:05:00|664.4|663.8|664.4|663.8|664.7|664.1|664.2|663.6|11
1661328600000|2022-08-24 08:10:00|664.7|664.1|665.4|664.8|665.4|664.8|664.2|663.6|147
1661328900000|2022-08-24 08:15:00|665.7|665.1|665.4|664.8|665.9|665.3|665.2|664.6|76
1661329200000|2022-08-24 08:20:00|665.2|664.6|664.2|663.6|665.7|665.1|663.9|663.3|32
1661329500000|2022-08-24 08:25:00|664.4|663.8|664.2|663.6|664.4|663.8|664.2|663.6|49
1661329800000|2022-08-24 08:30:00|664.3|663.7|664.6|664|664.9|664.3|664.3|663.7|41
1661330100000|2022-08-24 08:35:00|664.4|663.8|663.9|663.3|664.4|663.8|663.9|663.3|16
1661330400000|2022-08-24 08:40:00|664.2|663.6|664.2|663.6|664.5|663.9|664.2|663.6|70
1661330700000|2022-08-24 08:45:00|664.4|663.8|664.4|663.8|664.9|664.3|664.2|663.6|10
1661331000000|2022-08-24 08:50:00|664.5|663.9|665.2|664.6|665.4|664.8|664.4|663.8|18
1661331300000|2022-08-24 08:55:00|665.4|664.8|665.2|664.6|665.7|665.1|665.2|664.6|19
1661331600000|2022-08-24 09:00:00|665.3|664.7|665.9|665.3|665.9|665.3|665.3|664.7|79
1661331900000|2022-08-24 09:05:00|665.7|665.1|665.9|665.3|666.1|665.5|665.7|665.1|83
1661332200000|2022-08-24 09:10:00|666|665.4|666.5|665.9|666.5|665.9|665.9|665.3|185
1661332500000|2022-08-24 09:15:00|666.6|666|666.8|666.2|667.2|666.6|666.6|666|41
1661332800000|2022-08-24 09:20:00|666.9|666.3|666.7|666.1|667|666.4|666.4|665.8|79
1661333100000|2022-08-24 09:25:00|666.5|665.9|666.7|666.1|666.8|666.2|666.4|665.8|10
1661333400000|2022-08-24 09:30:00|666.9|666.3|666.2|665.6|666.9|666.3|666.2|665.6|15
1661333700000|2022-08-24 09:35:00|666.3|665.7|666.7|666.1|666.7|666.1|666.2|665.6|2
1661334000000|2022-08-24 09:40:00|666.4|665.8|666.5|665.9|666.7|666.1|666.2|665.6|4
1661334300000|2022-08-24 09:45:00|666.4|665.8|666.7|666.1|666.7|666.1|666.3|665.7|8
1661334600000|2022-08-24 09:50:00|666.8|666.2|666.7|666.1|667|666.4|666.4|665.8|16
1661334900000|2022-08-24 09:55:00|666.9|666.3|666.7|666.1|666.9|666.3|666.7|666.1|7
1661335200000|2022-08-24 10:00:00|666.9|666.3|666.7|666.1|667.1|666.5|666.7|666.1|25
1661335500000|2022-08-24 10:05:00|666.5|665.9|666|665.4|666.5|665.9|666|665.4|12
1661335800000|2022-08-24 10:10:00|666.2|665.6|665.5|664.9|666.2|665.6|665.4|664.8|101
1661336100000|2022-08-24 10:15:00|665.4|664.8|664.2|663.6|665.5|664.9|663.8|663.2|129
1661336400000|2022-08-24 10:20:00|664|663.4|664|663.4|664.1|663.5|663.4|662.8|81
1661336700000|2022-08-24 10:25:00|663.9|663.3|663.7|663.1|664|663.4|663.5|662.9|4
1661337000000|2022-08-24 10:30:00|664|663.4|664|663.4|664.5|663.9|664|663.4|9
1661337300000|2022-08-24 10:35:00|664.2|663.6|664|663.4|664.2|663.6|663.7|663.1|21
1661337600000|2022-08-24 10:40:00|663.9|663.3|664.5|663.9|664.5|663.9|663.9|663.3|2
1661337900000|2022-08-24 10:45:00|664.7|664.1|664.7|664.1|665|664.4|664.5|663.9|5
1661338200000|2022-08-24 10:50:00|664.6|664|665.2|664.6|665.2|664.6|664.6|664|3
1661338500000|2022-08-24 10:55:00|665|664.4|665|664.4|665.1|664.5|665|664.4|1
1661338800000|2022-08-24 11:00:00|665.2|664.6|665.6|665|666|665.4|665.2|664.6|34
1661339100000|2022-08-24 11:05:00|665.7|665.1|666|665.4|666|665.4|665.2|664.6|10
1661339400000|2022-08-24 11:10:00|665.9|665.3|666.5|665.9|666.5|665.9|665.7|665.1|21
1661339700000|2022-08-24 11:15:00|666.2|665.6|666.5|665.9|666.5|665.9|666.2|665.6|48
1661340000000|2022-08-24 11:20:00|666.3|665.7|666.3|665.7|666.3|665.7|666.3|665.7|14
1661340300000|2022-08-24 11:25:00|666.2|665.6|666|665.4|666.5|665.9|666|665.4|47
1661340600000|2022-08-24 11:30:00|665.7|665.1|664.2|663.6|665.7|665.1|664.2|663.6|48
1661340900000|2022-08-24 11:35:00|664.3|663.7|664.5|663.9|664.5|663.9|664|663.4|3
1661341200000|2022-08-24 11:40:00|664.4|663.8|664|663.4|664.7|664.1|663.7|663.1|54
1661341500000|2022-08-24 11:45:00|664.2|663.6|664.3|663.7|664.7|664.1|664.2|663.6|20
1661341800000|2022-08-24 11:50:00|664.2|663.6|663.9|663.3|664.3|663.7|663.7|663.1|59
1661342100000|2022-08-24 11:55:00|664|663.4|664.5|663.9|664.8|664.2|664|663.4|24
1661342400000|2022-08-24 12:00:00|664.6|664|664.8|664.2|665.2|664.6|664.5|663.9|83
1661342700000|2022-08-24 12:05:00|664.9|664.3|664.7|664.1|665.1|664.5|664.2|663.6|159
1661343000000|2022-08-24 12:10:00|664.8|664.2|665|664.4|665.2|664.6|664.7|664.1|90
1661343300000|2022-08-24 12:15:00|665.2|664.6|665.7|665.1|666|665.4|664.7|664.1|58
1661343600000|2022-08-24 12:20:00|666.2|665.6|665|664.4|666.2|665.6|664.9|664.3|83
1661343900000|2022-08-24 12:25:00|664.9|664.3|666.2|665.6|666.2|665.6|664.8|664.2|122
1661344200000|2022-08-24 12:30:00|666|665.4|667|666.4|667.2|666.6|665.3|664.7|201
1661344500000|2022-08-24 12:35:00|666.9|666.3|666.4|665.8|667.3|666.7|666.4|665.8|490
1661344800000|2022-08-24 12:40:00|666.2|665.6|665.4|664.8|666.2|665.6|665.4|664.8|153
1661347800000|2022-08-24 13:30:00|667.3|666.7|668.9|668.3|671.4|670.8|666.4|665.8|2434
1661348100000|2022-08-24 13:35:00|669|668.4|667.2|666.6|670.4|669.8|666.2|665.6|515
1661348400000|2022-08-24 13:40:00|666.9|666.3|665.8|665.2|666.9|666.3|663.9|663.3|755
1661348700000|2022-08-24 13:45:00|665.7|665.1|661.9|661.3|665.9|665.3|661.9|661.3|481
1661349000000|2022-08-24 13:50:00|662.2|661.6|659.4|658.8|662.7|662.1|659.2|658.6|1233
1661349300000|2022-08-24 13:55:00|659.2|658.6|662.4|661.8|662.5|661.9|658.4|657.8|811
1661349600000|2022-08-24 14:00:00|662.5|661.9|662|661.4|663.9|663.3|662|661.4|889
1661349900000|2022-08-24 14:05:00|661.7|661.1|663.5|662.9|664.7|664.1|661.7|661.1|1558
1661350200000|2022-08-24 14:10:00|663.2|662.6|661.2|660.6|663.2|662.6|660.7|660.1|369
1661350500000|2022-08-24 14:15:00|661.5|660.9|659.7|659.1|661.7|661.1|659.2|658.6|597
1661350800000|2022-08-24 14:20:00|660|659.4|657.7|657.1|660|659.4|656.7|656.1|470
1661351100000|2022-08-24 14:25:00|657.5|656.9|657.7|657.1|658.5|657.9|656.2|655.6|655
1661351400000|2022-08-24 14:30:00|658|657.4|654.2|653.6|658|657.4|651|650.4|1075
1661351700000|2022-08-24 14:35:00|654.1|653.5|653.5|652.9|654.5|653.9|652|651.4|774
1661352000000|2022-08-24 14:40:00|653.2|652.6|651.5|650.9|653.2|652.6|651|650.4|609
1661352300000|2022-08-24 14:45:00|651.7|651.1|652.7|652.1|653.2|652.6|651|650.4|609
1661352600000|2022-08-24 14:50:00|652.5|651.9|653.5|652.9|654.8|654.2|652|651.4|1527
1661352900000|2022-08-24 14:55:00|653.8|653.2|652|651.4|654.3|653.7|651.8|651.2|924
1661353200000|2022-08-24 15:00:00|652.3|651.7|653.5|652.9|654.3|653.7|652.3|651.7|263
1661353500000|2022-08-24 15:05:00|653.3|652.7|653|652.4|654.3|653.7|652.3|651.7|304
1661353800000|2022-08-24 15:10:00|652.9|652.3|653.2|652.6|653.3|652.7|652|651.4|601
1661354100000|2022-08-24 15:15:00|653.3|652.7|651.8|651.2|653.5|652.9|651.5|650.9|524
1661354400000|2022-08-24 15:20:00|651.6|651|653|652.4|654|653.4|651|650.4|527
1661354700000|2022-08-24 15:25:00|653.2|652.6|655|654.4|655|654.4|653|652.4|352
1661355000000|2022-08-24 15:30:00|654.8|654.2|652.9|652.3|654.8|654.2|652.8|652.2|333
1661355300000|2022-08-24 15:35:00|653|652.4|655.7|655.1|656.2|655.6|652.5|651.9|401
1661355600000|2022-08-24 15:40:00|655.2|654.6|653.5|652.9|655.2|654.6|653.2|652.6|383
1661355900000|2022-08-24 15:45:00|653.7|653.1|653.5|652.9|653.7|653.1|652|651.4|419
1661356200000|2022-08-24 15:50:00|653.7|653.1|654|653.4|654.7|654.1|653|652.4|361
1661356500000|2022-08-24 15:55:00|653.7|653.1|655|654.4|655|654.4|653.2|652.6|289
1661356800000|2022-08-24 16:00:00|654.9|654.3|654.7|654.1|656|655.4|654.5|653.9|216
1661357100000|2022-08-24 16:05:00|655|654.4|655.7|655.1|655.7|655.1|654.2|653.6|266
1661357400000|2022-08-24 16:10:00|656|655.4|655.5|654.9|656.2|655.6|654.2|653.6|214
1661357700000|2022-08-24 16:15:00|655.2|654.6|655.5|654.9|656|655.4|655.2|654.6|147
1661358000000|2022-08-24 16:20:00|655.6|655|656.2|655.6|656.7|656.1|655.2|654.6|179
1661358300000|2022-08-24 16:25:00|656.5|655.9|657.5|656.9|657.5|656.9|656|655.4|471
1661358600000|2022-08-24 16:30:00|657.7|657.1|658.2|657.6|658.2|657.6|656.7|656.1|523
1661358900000|2022-08-24 16:35:00|658.5|657.9|657.2|656.6|658.5|657.9|657.2|656.6|230
1661359200000|2022-08-24 16:40:00|657|656.4|657.2|656.6|657.5|656.9|656.7|656.1|159
1661359500000|2022-08-24 16:45:00|657|656.4|656.5|655.9|657.7|657.1|656|655.4|247
1661359800000|2022-08-24 16:50:00|656.7|656.1|655.9|655.3|656.7|656.1|655.7|655.1|180
1661360100000|2022-08-24 16:55:00|656|655.4|657.2|656.6|657.7|657.1|655.7|655.1|187
1661360400000|2022-08-24 17:00:00|657.5|656.9|656.2|655.6|657.5|656.9|656.2|655.6|262
1661360700000|2022-08-24 17:05:00|656.5|655.9|656.5|655.9|656.8|656.2|656.2|655.6|194
1661361000000|2022-08-24 17:10:00|656.3|655.7|655.2|654.6|656.5|655.9|654.7|654.1|238
1661361300000|2022-08-24 17:15:00|655.5|654.9|654.4|653.8|656|655.4|654.2|653.6|314
1661361600000|2022-08-24 17:20:00|654.5|653.9|654.3|653.7|655.2|654.6|654.2|653.6|857
1661361900000|2022-08-24 17:25:00|654.5|653.9|654.5|653.9|655|654.4|654.5|653.9|544
1661362200000|2022-08-24 17:30:00|654.6|654|655|654.4|655.3|654.7|654.5|653.9|274
1661362500000|2022-08-24 17:35:00|654.8|654.2|655.4|654.8|655.5|654.9|654.6|654|313
1661362800000|2022-08-24 17:40:00|655.3|654.7|657.5|656.9|658|657.4|655.3|654.7|662
1661363100000|2022-08-24 17:45:00|657.8|657.2|657.5|656.9|658|657.4|657|656.4|527
1661363400000|2022-08-24 17:50:00|657.8|657.2|657.8|657.2|658|657.4|657.5|656.9|481
1661363700000|2022-08-24 17:55:00|657.5|656.9|656.6|656|657.8|657.2|656.3|655.7|1465
1661364000000|2022-08-24 18:00:00|656.4|655.8|656.8|656.2|657.1|656.5|656.3|655.7|1228
1661364300000|2022-08-24 18:05:00|656.6|656|657.1|656.5|658.1|657.5|656.5|655.9|1352
1661364600000|2022-08-24 18:10:00|657.4|656.8|657.9|657.3|658.4|657.8|657.4|656.8|1822
1661364900000|2022-08-24 18:15:00|658.1|657.5|657.4|656.8|658.1|657.5|657.3|656.7|1193
1661385600000|2022-08-25 00:00:00|658.3|657.7|658.1|657.5|659.7|659.1|657.7|656.9|260
1661385900000|2022-08-25 00:05:00|658.3|657.7|658.6|658|658.6|658|657.8|657.2|73
1661386200000|2022-08-25 00:10:00|658.5|657.9|659.3|658.7|659.3|658.7|658.3|657.7|105
1661386500000|2022-08-25 00:15:00|659.1|658.5|659.3|658.7|659.3|658.7|659|658.4|56
1661386800000|2022-08-25 00:20:00|659.6|659|660.1|659.5|660.1|659.5|659.6|659|115
1661387100000|2022-08-25 00:25:00|660.3|659.7|660.3|659.7|660.3|659.7|660.1|659.5|16
1661387400000|2022-08-25 00:30:00|660.6|660|660.6|660|661.1|660.5|660.3|659.7|136
1661387700000|2022-08-25 00:35:00|660.3|659.7|661.1|660.5|661.3|660.7|660.3|659.7|58
1661388000000|2022-08-25 00:40:00|661.2|660.6|661.3|660.7|661.3|660.7|661|660.4|8
1661388300000|2022-08-25 00:45:00|661|660.4|661.6|661|661.6|661|660.8|660.2|48
1661388600000|2022-08-25 00:50:00|||||||||26
1661388900000|2022-08-25 00:55:00|661.3|660.7|660.8|660.2|661.6|661|660.6|660|56
1661389200000|2022-08-25 01:00:00|660.9|660.3|661.1|660.5|661.4|660.8|660.7|660.1|11
1661389500000|2022-08-25 01:05:00|660.9|660.3|661.4|660.8|661.6|661|660.8|660.2|5
1661389800000|2022-08-25 01:10:00|661.3|660.7|661.2|660.6|661.4|660.8|661.1|660.5|43
1661390100000|2022-08-25 01:15:00|661.1|660.5|661.6|661|661.6|661|661.1|660.5|49
1661390400000|2022-08-25 01:20:00|661.4|660.8|660.8|660.2|661.6|661|660.6|660|19
1661390700000|2022-08-25 01:25:00|660.9|660.3|660.3|659.7|661.3|660.7|660.3|659.7|5
1661391000000|2022-08-25 01:30:00|660.4|659.8|660.9|660.3|661.1|660.5|660.3|659.7|18
1661391300000|2022-08-25 01:35:00|661.2|660.6|661.2|660.6|661.6|661|661.1|660.5|128
1661391600000|2022-08-25 01:40:00|661.3|660.7|661.8|661.2|661.8|661.2|661.2|660.6|6
1661391900000|2022-08-25 01:45:00|661.9|661.3|661.8|661.2|661.9|661.3|661.5|660.9|7
1661392200000|2022-08-25 01:50:00|661.9|661.3|662.3|661.7|662.8|662.2|661.9|661.3|29
1661392500000|2022-08-25 01:55:00|662.2|661.6|662.2|661.6|662.4|661.8|662|661.4|66
1661392800000|2022-08-25 02:00:00|662.3|661.7|662.3|661.7|662.3|661.7|662|661.4|16
1661393100000|2022-08-25 02:05:00|662|661.4|661.8|661.2|662|661.4|661.8|661.2|6
1661393400000|2022-08-25 02:10:00|||||||||10
1661393700000|2022-08-25 02:15:00|662|661.4|662.2|661.6|662.3|661.7|662|661.4|7
1661394000000|2022-08-25 02:20:00|662.3|661.7|662.5|661.9|662.5|661.9|662.3|661.7|11
1661394300000|2022-08-25 02:25:00|662.4|661.8|662.4|661.8|662.4|661.8|662.3|661.7|4
1661394600000|2022-08-25 02:30:00|662.3|661.7|662.4|661.8|662.4|661.8|662|661.4|11
1661394900000|2022-08-25 02:35:00|662.3|661.7|662.3|661.7|662.4|661.8|662|661.4|10
1661395200000|2022-08-25 02:40:00|662.5|661.9|662.5|661.9|662.5|661.9|662.4|661.8|8
1661395500000|2022-08-25 02:45:00|662.3|661.7|662.3|661.7|662.4|661.8|661.8|661.2|34
1661395800000|2022-08-25 02:50:00|662|661.4|661.9|661.3|662|661.4|661.9|661.3|1
1661396100000|2022-08-25 02:55:00|662|661.4|662.5|661.9|662.8|662.2|662|661.4|18
1661396400000|2022-08-25 03:00:00|662.6|662|662.5|661.9|662.8|662.2|662.4|661.8|30
1661396700000|2022-08-25 03:05:00|662.6|662|662.5|661.9|662.8|662.2|662.3|661.7|3
1661397000000|2022-08-25 03:10:00|662.4|661.8|662.5|661.9|662.5|661.9|662.3|661.7|1
1661397300000|2022-08-25 03:15:00|662.3|661.7|662.3|661.7|662.5|661.9|662|661.4|48
1661397600000|2022-08-25 03:20:00|662|661.4|662|661.4|662|661.4|662|661.4|0
1661397900000|2022-08-25 03:25:00|662.3|661.7|662|661.4|662.3|661.7|662|661.4|0
1661398500000|2022-08-25 03:35:00|661.8|661.2|662|661.4|662|661.4|661.8|661.2|4
1661398800000|2022-08-25 03:40:00|||||||||1
1661399100000|2022-08-25 03:45:00|661.9|661.3|662|661.4|662|661.4|661.9|661.3|1
1661399400000|2022-08-25 03:50:00|661.9|661.3|661.9|661.3|661.9|661.3|661.9|661.3|0
1661399700000|2022-08-25 03:55:00|662|661.4|661.9|661.3|662|661.4|661.9|661.3|0
1661400000000|2022-08-25 04:00:00|662|661.4|661.9|661.3|662|661.4|661.9|661.3|0
1661400300000|2022-08-25 04:05:00|662|661.4|662.1|661.5|662.3|661.7|662|661.4|8
1661400600000|2022-08-25 04:10:00|662.3|661.7|661.8|661.2|662.3|661.7|661.8|661.2|28
1661400900000|2022-08-25 04:15:00|661.9|661.3|661.9|661.3|662|661.4|661.8|661.2|21
1661401200000|2022-08-25 04:20:00|661.8|661.2|662|661.4|662|661.4|661.8|661.2|0
1661401500000|2022-08-25 04:25:00|662.3|661.7|662.3|661.7|662.3|661.7|662.3|661.7|2
1661401800000|2022-08-25 04:30:00|662|661.4|662.3|661.7|662.5|661.9|662|661.4|0
1661402100000|2022-08-25 04:35:00|662.2|661.6|662.3|661.7|662.3|661.7|662.2|661.6|0
1661402400000|2022-08-25 04:40:00|662.5|661.9|662.8|662.2|662.8|662.2|662.5|661.9|25
1661402700000|2022-08-25 04:45:00|662.7|662.1|662.8|662.2|663|662.4|662.5|661.9|99
1661403000000|2022-08-25 04:50:00|662.9|662.3|663|662.4|663|662.4|662.8|662.2|26
1661403300000|2022-08-25 04:55:00|662.9|662.3|662.8|662.2|663|662.4|662.8|662.2|5
1661403600000|2022-08-25 05:00:00|662.9|662.3|663|662.4|663.3|662.7|662.8|662.2|14
1661403900000|2022-08-25 05:05:00|662.9|662.3|663.1|662.5|663.3|662.7|662.9|662.3|2
1661404200000|2022-08-25 05:10:00|663|662.4|663.3|662.7|663.3|662.7|663|662.4|7
1661404500000|2022-08-25 05:15:00|663.5|662.9|663.3|662.7|663.5|662.9|663.3|662.7|25
1661404800000|2022-08-25 05:20:00|663.8|663.2|663.5|662.9|663.8|663.2|663.5|662.9|16
1661405100000|2022-08-25 05:25:00|663.3|662.7|663.3|662.7|663.3|662.7|663.3|662.7|0
1661405400000|2022-08-25 05:30:00|663.5|662.9|663|662.4|663.5|662.9|663|662.4|1
1661405700000|2022-08-25 05:35:00|662.8|662.2|662.5|661.9|662.8|662.2|662.5|661.9|4
1661406000000|2022-08-25 05:40:00|662.8|662.2|662.5|661.9|662.8|662.2|662.5|661.9|0
1661406300000|2022-08-25 05:45:00|662.8|662.2|663|662.4|663|662.4|662.8|662.2|3
1661406600000|2022-08-25 05:50:00|662.9|662.3|662.5|661.9|662.9|662.3|662.3|661.7|1
1661406900000|2022-08-25 05:55:00|662.6|662|662.5|661.9|662.8|662.2|662.5|661.9|6
1661407200000|2022-08-25 06:00:00|662.8|662.2|661.8|661.2|662.9|662.3|661.8|661.2|11
1661407500000|2022-08-25 06:05:00|662|661.4|661.8|661.2|662.3|661.7|661.8|661.2|24
1661407800000|2022-08-25 06:10:00|662|661.4|662.3|661.7|662.3|661.7|662|661.4|0
1661408100000|2022-08-25 06:15:00|662.8|662.2|663.8|663.2|663.9|663.3|662.8|662.2|39
1661408400000|2022-08-25 06:20:00|663.5|662.9|663|662.4|663.5|662.9|663|662.4|19
1661408700000|2022-08-25 06:25:00|663.1|662.5|663.5|662.9|663.6|663|663|662.4|6
1661409000000|2022-08-25 06:30:00|663.3|662.7|663.5|662.9|663.5|662.9|663.3|662.7|24
1661409300000|2022-08-25 06:35:00|663.4|662.8|663.3|662.7|663.4|662.8|663|662.4|3
1661409600000|2022-08-25 06:40:00|663.1|662.5|663.3|662.7|663.3|662.7|663|662.4|3
1661409900000|2022-08-25 06:45:00|663.4|662.8|662.5|661.9|664|663.4|662.5|661.9|45
1661410200000|2022-08-25 06:50:00|662.6|662|663.1|662.5|663.3|662.7|662.6|662|20
1661410500000|2022-08-25 06:55:00|663.3|662.7|663.3|662.7|663.5|662.9|663|662.4|2
1661410800000|2022-08-25 07:00:00|663.1|662.5|664.3|663.7|664.3|663.7|663|662.4|24
1661411100000|2022-08-25 07:05:00|664|663.4|664|663.4|664.3|663.7|664|663.4|65
1661411400000|2022-08-25 07:10:00|664.1|663.5|663.5|662.9|664.3|663.7|663.5|662.9|28
1661411700000|2022-08-25 07:15:00|663.8|663.2|663.8|663.2|664|663.4|663.5|662.9|5
1661412000000|2022-08-25 07:20:00|663.5|662.9|663.8|663.2|663.8|663.2|663.5|662.9|9
1661412300000|2022-08-25 07:25:00|663.6|663|664|663.4|664|663.4|663.6|663|4
1661412600000|2022-08-25 07:30:00|663.8|663.2|663.6|663|664|663.4|663.5|662.9|11
1661412900000|2022-08-25 07:35:00|663.8|663.2|663.5|662.9|663.8|663.2|663.5|662.9|2
1661413200000|2022-08-25 07:40:00|663.8|663.2|664|663.4|664|663.4|663.6|663|0
1661413500000|2022-08-25 07:45:00|663.9|663.3|664.9|664.3|664.9|664.3|663.5|662.9|25
1661413800000|2022-08-25 07:50:00|664.8|664.2|664.8|664.2|665|664.4|664.5|663.9|20
1661414100000|2022-08-25 07:55:00|665|664.4|664.3|663.7|665|664.4|664.3|663.7|7
1661414400000|2022-08-25 08:00:00|664.1|663.5|662.8|662.2|664.1|663.5|662.8|662.2|23
1661414700000|2022-08-25 08:05:00|662.5|661.9|662.8|662.2|662.8|662.2|662.3|661.7|57
1661415000000|2022-08-25 08:10:00|663|662.4|663.5|662.9|663.5|662.9|663|662.4|93
1661415300000|2022-08-25 08:15:00|663.4|662.8|663.5|662.9|663.5|662.9|663.1|662.5|12
1661415600000|2022-08-25 08:20:00|663.4|662.8|663.3|662.7|663.5|662.9|663.3|662.7|9
1661415900000|2022-08-25 08:25:00|663|662.4|663.3|662.7|663.4|662.8|663|662.4|9
1661416200000|2022-08-25 08:30:00|663.5|662.9|663.3|662.7|663.5|662.9|663|662.4|46
1661416500000|2022-08-25 08:35:00|663.4|662.8|663.3|662.7|663.5|662.9|663|662.4|5
1661416800000|2022-08-25 08:40:00|663.4|662.8|663.3|662.7|663.5|662.9|663.3|662.7|2
1661417100000|2022-08-25 08:45:00|663.1|662.5|662.9|662.3|663.1|662.5|662.5|661.9|14
1661417400000|2022-08-25 08:50:00|663|662.4|663|662.4|663.5|662.9|662.9|662.3|3
1661417700000|2022-08-25 08:55:00|663.3|662.7|662.5|661.9|663.3|662.7|662.5|661.9|4
1661418000000|2022-08-25 09:00:00|662.8|662.2|663|662.4|663.3|662.7|662.6|662|62
1661418300000|2022-08-25 09:05:00|663.1|662.5|662.8|662.2|663.1|662.5|662.8|662.2|5
1661418600000|2022-08-25 09:10:00|662.6|662|662.6|662|662.9|662.3|662.3|661.7|68
1661418900000|2022-08-25 09:15:00|662.7|662.1|662.9|662.3|662.9|662.3|662.5|661.9|12
1661419200000|2022-08-25 09:20:00|662.7|662.1|662.5|661.9|662.7|662.1|662.2|661.6|33
1661419500000|2022-08-25 09:25:00|662.7|662.1|662.2|661.6|662.7|662.1|661.5|660.9|13
1661419800000|2022-08-25 09:30:00|662|661.4|661.7|661.1|662|661.4|661.7|661.1|38
1661420100000|2022-08-25 09:35:00|661.9|661.3|662|661.4|662|661.4|661.5|660.9|11
1661420400000|2022-08-25 09:40:00|661.9|661.3|661.5|660.9|662.5|661.9|661.2|660.6|77
1661420700000|2022-08-25 09:45:00|661.2|660.6|661.5|660.9|661.5|660.9|661.2|660.6|117
1661421000000|2022-08-25 09:50:00|661.7|661.1|661.5|660.9|661.7|661.1|661.2|660.6|47
1661421300000|2022-08-25 09:55:00|661.4|660.8|661|660.4|661.5|660.9|661|660.4|60
1661421600000|2022-08-25 10:00:00|661.2|660.6|661.2|660.6|661.7|661.1|661.2|660.6|50
1661421900000|2022-08-25 10:05:00|661|660.4|661.2|660.6|661.5|660.9|661|660.4|13
1661422200000|2022-08-25 10:10:00|661.4|660.8|663.2|662.6|663.2|662.6|661.4|660.8|44
1661422500000|2022-08-25 10:15:00|663.1|662.5|663.2|662.6|663.4|662.8|662.7|662.1|43
1661422800000|2022-08-25 10:20:00|663.5|662.9|663.5|662.9|663.5|662.9|663.2|662.6|19
1661423100000|2022-08-25 10:25:00|663.4|662.8|662|661.4|663.5|662.9|661.7|661.1|26
1661423400000|2022-08-25 10:30:00|662.2|661.6|661.7|661.1|662.2|661.6|661.7|661.1|8
1661423700000|2022-08-25 10:35:00|661.5|660.9|662|661.4|662|661.4|661.5|660.9|100
1661424000000|2022-08-25 10:40:00|661.7|661.1|662|661.4|662|661.4|661.7|661.1|14
1661424300000|2022-08-25 10:45:00|661.9|661.3|662.7|662.1|662.9|662.3|661.9|661.3|12
1661424600000|2022-08-25 10:50:00|662.9|662.3|662.7|662.1|663|662.4|662.7|662.1|0
1661424900000|2022-08-25 10:55:00|662.9|662.3|663|662.4|663.2|662.6|662.7|662.1|11
1661425200000|2022-08-25 11:00:00|662.7|662.1|663.4|662.8|663.5|662.9|662.5|661.9|20
1661425500000|2022-08-25 11:05:00|663.5|662.9|664|663.4|664|663.4|663|662.4|33
1661425800000|2022-08-25 11:10:00|664.1|663.5|663.7|663.1|664.5|663.9|663.5|662.9|36
1661426100000|2022-08-25 11:15:00|663.6|663|663.7|663.1|663.9|663.3|663.5|662.9|52
1661426400000|2022-08-25 11:20:00|664|663.4|664.2|663.6|664.2|663.6|664|663.4|3
1661426700000|2022-08-25 11:25:00|664.1|663.5|665|664.4|665.5|664.9|664.1|663.5|21
1661427000000|2022-08-25 11:30:00|665.2|664.6|665.4|664.8|666.2|665.6|665.2|664.6|139
1661427300000|2022-08-25 11:35:00|665.2|664.6|665.5|664.9|665.5|664.9|665.1|664.5|13
1661427600000|2022-08-25 11:40:00|665.7|665.1|666.5|665.9|667|666.4|664.7|664.1|194
1661427900000|2022-08-25 11:45:00|666.2|665.6|666.2|665.6|667.2|666.6|666|665.4|267
1661428200000|2022-08-25 11:50:00|666.3|665.7|665|664.4|666.3|665.7|664.7|664.1|40
1661428500000|2022-08-25 11:55:00|665.1|664.5|665.5|664.9|665.8|665.2|665|664.4|57
1661428800000|2022-08-25 12:00:00|665.2|664.6|665.2|664.6|665.5|664.9|664.6|664|64
1661429100000|2022-08-25 12:05:00|665.5|664.9|666|665.4|666|665.4|665.5|664.9|81
1661429400000|2022-08-25 12:10:00|666.1|665.5|664.9|664.3|666.2|665.6|664.5|663.9|118
1661429700000|2022-08-25 12:15:00|664.8|664.2|663.8|663.2|665.1|664.5|663.8|663.2|125
1661430000000|2022-08-25 12:20:00|663.5|662.9|661.8|661.2|663.5|662.9|661.5|660.9|135
1661430300000|2022-08-25 12:25:00|661.5|660.9|661.2|660.2|662|661.4|660.3|659.7|101
1661430600000|2022-08-25 12:30:00|660.8|660.3|660.4|659.8|661.3|660.7|660|659.4|302
1661430900000|2022-08-25 12:35:00|660.5|659.9|660.5|659.9|660.8|660.2|659.5|658.9|206
1661431200000|2022-08-25 12:40:00|660.4|659.8|659.5|658.9|661|660.4|659.5|658.9|141
1661434200000|2022-08-25 13:30:00|660.4|659.8|660.8|660.2|664.1|663.5|660.3|659.7|2094
1661434500000|2022-08-25 13:35:00|661|660.4|662.8|662.2|663.8|663.2|659|658.4|731
1661434800000|2022-08-25 13:40:00|663|662.4|662.8|662.2|664.3|663.7|661.8|661.2|648
1661435100000|2022-08-25 13:45:00|663|662.4|663.2|662.6|663.8|663.2|662.3|661.7|420
1661435400000|2022-08-25 13:50:00|663|662.4|663.8|663.2|664.3|663.7|662.8|662.2|436
1661435700000|2022-08-25 13:55:00|663.9|663.3|664|663.4|664.8|664.2|662.9|662.3|773
1661436000000|2022-08-25 14:00:00|664.3|663.7|665.1|664.5|665.8|665.2|663.9|663.3|877
1661436300000|2022-08-25 14:05:00|665.3|664.7|664.5|663.9|666.2|665.6|664|663.4|868
1661436600000|2022-08-25 14:10:00|664.7|664.1|661.5|660.9|664.7|664.1|660.7|660.1|1531
1661436900000|2022-08-25 14:15:00|661.2|660.6|662.2|661.6|663.3|662.7|660.5|659.9|518
1661437200000|2022-08-25 14:20:00|662|661.4|662.2|661.6|663.2|662.6|662|661.4|3564
1661437500000|2022-08-25 14:25:00|662|661.4|662.2|661.6|662.5|661.9|661|660.4|652
1661437800000|2022-08-25 14:30:00|662.5|661.9|663.2|662.6|663.7|663.1|661.9|661.3|1454
1661438100000|2022-08-25 14:35:00|663.4|662.8|661.8|661.2|663.4|662.8|661.2|660.6|452
1661438400000|2022-08-25 14:40:00|661.9|661.3|662.2|661.6|662.2|661.6|660.2|659.6|918
1661438700000|2022-08-25 14:45:00|661.9|661.3|661.4|660.8|661.9|661.3|660.9|660.3|1241
1661439000000|2022-08-25 14:50:00|661.5|660.9|660.2|659.6|661.5|660.9|660.2|659.6|1511
1661439300000|2022-08-25 14:55:00|659.5|658.9|658.7|658.1|660|659.4|658.7|658.1|758
1661439600000|2022-08-25 15:00:00|659|658.4|653.3|652.7|659|658.4|653.3|652.7|1594
1661439900000|2022-08-25 15:05:00|653.8|653.2|654.5|653.9|655|654.4|653.2|652.6|728
1661440200000|2022-08-25 15:10:00|654.2|653.6|657.7|657.1|657.7|657.1|654|653.4|639
1661440500000|2022-08-25 15:15:00|658|657.4|658.2|657.6|658.2|657.6|656.7|656.1|252
1661440800000|2022-08-25 15:20:00|658.1|657.5|657.2|656.6|658.5|657.9|656.5|655.9|235
1661441100000|2022-08-25 15:25:00|657|656.4|657.1|656.5|657.5|656.9|656.2|655.6|180
1661441400000|2022-08-25 15:30:00|657.2|656.6|658.5|657.9|659|658.4|656.7|656.1|528
1661441700000|2022-08-25 15:35:00|658.6|658|658.2|657.6|659|658.4|658|657.4|168
1661442000000|2022-08-25 15:40:00|658|657.4|657.5|656.9|658|657.4|657|656.4|276
1661442300000|2022-08-25 15:45:00|657.2|656.6|657|656.4|657.2|656.6|656.2|655.6|231
1661442600000|2022-08-25 15:50:00|657.2|656.6|657.2|656.6|657.7|657.1|656.2|655.6|119
1661442900000|2022-08-25 15:55:00|657.3|656.7|656.7|656.1|657.3|656.7|656|655.4|199
1661443200000|2022-08-25 16:00:00|656.5|655.9|656.2|655.6|657|656.4|655.9|655.3|215
1661443500000|2022-08-25 16:05:00|656.5|655.9|655.9|655.3|656.5|655.9|655|654.4|191
1661443800000|2022-08-25 16:10:00|655.7|655.1|656.5|655.9|656.5|655.9|655.2|654.6|261
1661444100000|2022-08-25 16:15:00|656.2|655.6|655.5|654.9|656.5|655.9|655|654.4|331
1661444400000|2022-08-25 16:20:00|655.7|655.1|655.7|655.1|656.1|655.5|655.2|654.6|199
1661444700000|2022-08-25 16:25:00|656|655.4|656.2|655.6|656.5|655.9|655.5|654.9|133
1661445000000|2022-08-25 16:30:00|656|655.4|656|655.4|656.2|655.6|655.7|655.1|380
1661445300000|2022-08-25 16:35:00|656.2|655.6|656|655.4|656.2|655.6|656|655.4|119
1661445600000|2022-08-25 16:40:00|655.7|655.1|655|654.4|655.7|655.1|654.7|654.1|202
1661445900000|2022-08-25 16:45:00|654.7|654.1|652.9|652.3|655.2|654.6|652|651.4|466
1661446200000|2022-08-25 16:50:00|652.8|652.2|653.5|652.9|653.5|652.9|652.2|651.6|224
1661446500000|2022-08-25 16:55:00|653.7|653.1|654.4|653.8|654.8|654.2|653.5|652.9|264
1661446800000|2022-08-25 17:00:00|654.3|653.7|654.2|653.6|654.9|654.3|653.9|653.3|188
1661447100000|2022-08-25 17:05:00|654.4|653.8|654.7|654.1|655.2|654.6|654|653.4|181
1661447400000|2022-08-25 17:10:00|654.9|654.3|654.7|654.1|655.2|654.6|654.4|653.8|453
1661447700000|2022-08-25 17:15:00|654.5|653.9|654.9|654.3|655.2|654.6|654.4|653.8|72
1661448000000|2022-08-25 17:20:00|654.7|654.1|655.7|655.1|656|655.4|654.5|653.9|113
1661448300000|2022-08-25 17:25:00|655.6|655|655.4|654.8|656|655.4|655.2|654.6|391
1661448600000|2022-08-25 17:30:00|655.7|655.1|655.3|654.7|655.7|655.1|654.9|654.3|243
1661448900000|2022-08-25 17:35:00|655.2|654.6|654|653.4|655.2|654.6|654|653.4|114
1661449200000|2022-08-25 17:40:00|654.2|653.6|653.4|652.8|654.7|654.1|653.2|652.6|609
1661449500000|2022-08-25 17:45:00|653.7|653.1|653.7|653.1|654.2|653.6|653.2|652.6|985
1661449800000|2022-08-25 17:50:00|653.6|653|652.7|652.1|654|653.4|652.5|651.9|272
1661450100000|2022-08-25 17:55:00|652.6|652|651.2|650.6|652.7|652.1|651|650.4|614
1661450400000|2022-08-25 18:00:00|651|650.4|652|651.4|652.1|651.5|651|650.4|356
1661450700000|2022-08-25 18:05:00|651.8|651.2|652.1|651.5|653|652.4|651.6|651|356
1661451000000|2022-08-25 18:10:00|652.2|651.6|650.4|649.8|652.7|652.1|649.9|649.3|1986
1661451300000|2022-08-25 18:15:00|650.3|649.7|651.1|650.5|651.8|651.2|650|649.4|1188
1661472000000|2022-08-26 00:00:00|649|648.4|651.3|650.7|652.2|651.6|647.9|647.3|432
1661472300000|2022-08-26 00:05:00|651.2|650.6|652.2|651.6|652.2|651.6|651|650.4|79
1661472600000|2022-08-26 00:10:00|652.4|651.8|651.9|651.3|652.9|652.3|651.9|651.3|147
1661472900000|2022-08-26 00:15:00|651.8|651.2|652.2|651.6|652.2|651.6|651.8|651.2|53
1661473200000|2022-08-26 00:20:00|652.3|651.7|652.7|652.1|652.7|652.1|652.2|651.6|34
1661473500000|2022-08-26 00:25:00|652.5|651.9|652.4|651.8|652.9|652.3|652.4|651.8|5
1661473800000|2022-08-26 00:30:00|652.2|651.6|652.7|652.1|652.8|652.2|651.9|651.3|19
1661474100000|2022-08-26 00:35:00|652.8|652.2|653.2|652.6|653.2|652.6|652.8|652.2|3
1661474400000|2022-08-26 00:40:00|652.9|652.3|652.4|651.8|653.2|652.6|652.4|651.8|59
1661474700000|2022-08-26 00:45:00|652.7|652.1|651.9|651.3|652.7|652.1|651.9|651.3|29
1661475000000|2022-08-26 00:50:00|651.7|651.1|651.7|651.1|652.3|651.7|651.7|651.1|16
1661475300000|2022-08-26 00:55:00|650.7|650.1|651.5|650.9|651.9|651.3|650.7|650.1|26
1661475600000|2022-08-26 01:00:00|651.7|651.1|652.6|652|653.4|652.8|651.7|651.1|66
1661475900000|2022-08-26 01:05:00|652.9|652.3|653.4|652.8|653.9|653.3|652.8|652.2|129
1661476200000|2022-08-26 01:10:00|653.2|652.6|654.1|653.5|654.8|654.2|653.1|652.5|105
1661476500000|2022-08-26 01:15:00|654.4|653.8|655.9|655.3|656.3|655.7|654.1|653.5|227
1661476800000|2022-08-26 01:20:00|655.8|655.2|656.6|656|656.6|656|655.6|655|21
1661477100000|2022-08-26 01:25:00|656.4|655.8|656.1|655.5|657|656.4|656.1|655.5|21
1661477400000|2022-08-26 01:30:00|656.6|656|655.8|655.2|656.9|656.3|655.8|655.2|18
1661477700000|2022-08-26 01:35:00|655.6|655|655.6|655|656.1|655.5|655.6|655|5
1661478000000|2022-08-26 01:40:00|655.9|655.3|655.4|654.8|656|655.4|655.4|654.8|252
1661478300000|2022-08-26 01:45:00|655.1|654.5|655.1|654.5|655.6|655|654.9|654.3|10
1661478600000|2022-08-26 01:50:00|654.9|654.3|655.1|654.5|655.4|654.8|654.9|654.3|8
1661478900000|2022-08-26 01:55:00|655|654.4|655.4|654.8|655.5|654.9|655|654.4|0
1661479200000|2022-08-26 02:00:00|655.3|654.7|655.1|654.5|655.4|654.8|655.1|654.5|3
1661479500000|2022-08-26 02:05:00|655|654.4|655.3|654.7|655.4|654.8|654.9|654.3|16
1661479800000|2022-08-26 02:10:00|655.1|654.5|655.3|654.7|655.4|654.8|655.1|654.5|2
1661480100000|2022-08-26 02:15:00|655.1|654.5|655.1|654.5|655.4|654.8|655.1|654.5|5
1661480400000|2022-08-26 02:20:00|655|654.4|655|654.4|655.1|654.5|654.9|654.3|32
1661480700000|2022-08-26 02:25:00|654.9|654.3|655.1|654.5|655.1|654.5|654.9|654.3|4
1661481000000|2022-08-26 02:30:00|655.4|654.8|656.4|655.8|656.4|655.8|655.4|654.8|38
1661481300000|2022-08-26 02:35:00|656.6|656|656.9|656.3|656.9|656.3|656.4|655.8|21
1661481600000|2022-08-26 02:40:00|656.8|656.2|656.9|656.3|656.9|656.3|656.8|656.2|4
1661481900000|2022-08-26 02:45:00|657.1|656.5|656.9|656.3|657.1|656.5|656.9|656.3|14
1661482200000|2022-08-26 02:50:00|657.1|656.5|657.1|656.5|657.1|656.5|656.9|656.3|1
1661482500000|2022-08-26 02:55:00|657.4|656.8|657.9|657.3|657.9|657.3|657.4|656.8|18
1661482800000|2022-08-26 03:00:00|657.8|657.2|657.6|657|657.8|657.2|657.6|657|5
1661483100000|2022-08-26 03:05:00|657.4|656.8|656.9|656.3|657.4|656.8|656.9|656.3|25
1661483400000|2022-08-26 03:10:00|656.6|656|656.9|656.3|657|656.4|656.6|656|2
1661483700000|2022-08-26 03:15:00|656.6|656|656.9|656.3|656.9|656.3|656.6|656|4
1661484000000|2022-08-26 03:20:00|656.6|656|656.9|656.3|657|656.4|656.6|656|22
1661484300000|2022-08-26 03:25:00|657.1|656.5|657.1|656.5|657.1|656.5|656.9|656.3|1
1661484600000|2022-08-26 03:30:00|657|656.4|656.9|656.3|657.1|656.5|656.9|656.3|3
1661484900000|2022-08-26 03:35:00|657|656.4|657.4|656.8|657.4|656.8|657|656.4|3
1661485200000|2022-08-26 03:40:00|657.3|656.7|657.1|656.5|657.3|656.7|657.1|656.5|1
1661485500000|2022-08-26 03:45:00|657.4|656.8|657.4|656.8|657.4|656.8|657.4|656.8|3
1661485800000|2022-08-26 03:50:00|||||||||3
1661486100000|2022-08-26 03:55:00|657.5|656.9|657.4|656.8|657.6|657|657.4|656.8|7
1661486400000|2022-08-26 04:00:00|657.1|656.5|657.1|656.5|657.4|656.8|657.1|656.5|35
1661486700000|2022-08-26 04:05:00|657.3|656.7|657.4|656.8|657.5|656.9|657.1|656.5|15
1661487000000|2022-08-26 04:10:00|||||||||2
1661487300000|2022-08-26 04:15:00|657.1|656.5|657.1|656.5|657.1|656.5|657|656.4|19
1661487600000|2022-08-26 04:20:00|||||||||3
1661487900000|2022-08-26 04:25:00|||||||||79
1661488200000|2022-08-26 04:30:00|657.4|656.8|656.9|656.3|657.4|656.8|656.9|656.3|14
1661488500000|2022-08-26 04:35:00|656.8|656.2|656.9|656.3|657|656.4|656.8|656.2|12
1661488800000|2022-08-26 04:40:00|656.8|656.2|656.9|656.3|656.9|656.3|656.6|656|9
1661489100000|2022-08-26 04:45:00|656.8|656.2|656.9|656.3|656.9|656.3|656.6|656|5
1661489400000|2022-08-26 04:50:00|657|656.4|657.1|656.5|657.1|656.5|657|656.4|12
1661489700000|2022-08-26 04:55:00|657|656.4|656.9|656.3|657.1|656.5|656.9|656.3|14
1661490000000|2022-08-26 05:00:00|657.1|656.5|656.9|656.3|657.1|656.5|656.9|656.3|9
1661490300000|2022-08-26 05:05:00|656.8|656.2|656.6|656|656.8|656.2|656.6|656|5
1661490600000|2022-08-26 05:10:00|||||||||12
1661490900000|2022-08-26 05:15:00|656.4|655.8|656.1|655.5|656.5|655.9|656.1|655.5|38
1661491200000|2022-08-26 05:20:00|656.4|655.8|656.4|655.8|656.4|655.8|656.4|655.8|36
1661491500000|2022-08-26 05:25:00|656.3|655.7|655.9|655.3|656.3|655.7|655.9|655.3|15
1661491800000|2022-08-26 05:30:00|655.8|655.2|656.1|655.5|656.1|655.5|655.6|655|38
1661492100000|2022-08-26 05:35:00|656.2|655.6|656.4|655.8|656.4|655.8|656.2|655.6|24
1661492400000|2022-08-26 05:40:00|656.3|655.7|656.4|655.8|656.4|655.8|656.1|655.5|13
1661492700000|2022-08-26 05:45:00|656.2|655.6|656.1|655.5|656.3|655.7|656.1|655.5|86
1661493000000|2022-08-26 05:50:00|656.2|655.6|656.4|655.8|656.4|655.8|656.2|655.6|41
1661493300000|2022-08-26 05:55:00|||||||||4
1661493600000|2022-08-26 06:00:00|656.5|655.9|656.9|656.3|656.9|656.3|656.5|655.9|28
1661493900000|2022-08-26 06:05:00|656.8|656.2|656.4|655.8|656.9|656.3|656.1|655.5|5
1661494200000|2022-08-26 06:10:00|656.6|656|656.4|655.8|656.6|656|656|655.4|7
1661494500000|2022-08-26 06:15:00|656.3|655.7|656.4|655.8|656.4|655.8|656.1|655.5|1
1661494800000|2022-08-26 06:20:00|656.6|656|656.6|656|656.6|656|656.3|655.7|3
1661495100000|2022-08-26 06:25:00|656.9|656.3|656.8|656.2|656.9|656.3|656.6|656|13
1661495400000|2022-08-26 06:30:00|656.9|656.3|656.6|656|656.9|656.3|656.6|656|6
1661495700000|2022-08-26 06:35:00|656.4|655.8|656.8|656.2|656.9|656.3|656.4|655.8|15
1661496000000|2022-08-26 06:40:00|656.6|656|657.1|656.5|657.4|656.8|656.6|656|29
1661496300000|2022-08-26 06:45:00|656.9|656.3|657.4|656.8|657.4|656.8|656.9|656.3|5
1661496600000|2022-08-26 06:50:00|657.3|656.7|657.1|656.5|657.3|656.7|656.9|656.3|9
1661496900000|2022-08-26 06:55:00|657|656.4|656.9|656.3|657.1|656.5|656.9|656.3|3
1661497200000|2022-08-26 07:00:00|657.1|656.5|656.6|656|657.1|656.5|656.6|656|6
1661497500000|2022-08-26 07:05:00|656.9|656.3|656.8|656.2|656.9|656.3|656.6|656|5
1661497800000|2022-08-26 07:10:00|656.9|656.3|656.4|655.8|657.1|656.5|656.4|655.8|40
1661498100000|2022-08-26 07:15:00|656.3|655.7|655.4|654.8|656.3|655.7|655.4|654.8|21
1661498400000|2022-08-26 07:20:00|655.3|654.7|655.8|655.2|655.8|655.2|655.3|654.7|285
1661498700000|2022-08-26 07:25:00|655.7|655.1|655.9|655.3|656.2|655.6|655.7|655.1|8
1661499000000|2022-08-26 07:30:00|656|655.4|655.8|655.2|656|655.4|655.4|654.8|50
1661499300000|2022-08-26 07:35:00|655.9|655.3|656.4|655.8|656.4|655.8|655.7|655.1|9
1661499600000|2022-08-26 07:40:00|656.3|655.7|656.5|655.9|656.7|656.1|656.2|655.6|44
1661499900000|2022-08-26 07:45:00|656.7|656.1|656.7|656.1|656.8|656.2|656.4|655.8|11
1661500200000|2022-08-26 07:50:00|656.5|655.9|656.9|656.3|656.9|656.3|656.5|655.9|26
1661500500000|2022-08-26 07:55:00|657|656.4|657.1|656.5|657.3|656.7|656.9|656.3|32
1661500800000|2022-08-26 08:00:00|656.9|656.3|656.9|656.3|657.3|656.7|656.7|656.1|86
1661501100000|2022-08-26 08:05:00|657|656.4|657.4|656.8|657.4|656.8|656.9|656.3|13
1661501400000|2022-08-26 08:10:00|657.2|656.6|657.4|656.8|657.4|656.8|657.2|656.6|15
1661501700000|2022-08-26 08:15:00|657.2|656.6|656.9|656.3|657.2|656.6|656.9|656.3|7
1661502000000|2022-08-26 08:20:00|656.7|656.1|656.8|656.2|656.9|656.3|656.2|655.6|62
1661502300000|2022-08-26 08:25:00|656.9|656.3|655.6|655|656.9|656.3|655.6|655|47
1661502600000|2022-08-26 08:30:00|655.9|655.3|655.9|655.3|655.9|655.3|655.6|655|8
1661502900000|2022-08-26 08:35:00|656.1|655.5|656.4|655.8|656.5|655.9|655.8|655.2|33
1661503200000|2022-08-26 08:40:00|656.1|655.5|655.9|655.3|656.1|655.5|655.9|655.3|20
1661503500000|2022-08-26 08:45:00|655.8|655.2|656.4|655.8|656.4|655.8|655.8|655.2|5
1661503800000|2022-08-26 08:50:00|656.5|655.9|656.1|655.5|656.6|656|656|655.4|19
1661504100000|2022-08-26 08:55:00|656.4|655.8|656.4|655.8|656.6|656|656.3|655.7|19
1661504400000|2022-08-26 09:00:00|656.6|656|656.4|655.8|656.6|656|656.4|655.8|17
1661504700000|2022-08-26 09:05:00|656.1|655.5|655.1|654.5|656.1|655.5|654.9|654.3|81
1661505000000|2022-08-26 09:10:00|654.9|654.3|653.9|653.3|654.9|654.3|653.9|653.3|149
1661505300000|2022-08-26 09:15:00|654.1|653.5|654.9|654.3|655.1|654.5|654.1|653.5|21
1661505600000|2022-08-26 09:20:00|655|654.4|656.5|655.9|656.6|656|654.9|654.3|40
1661505900000|2022-08-26 09:25:00|656.1|655.5|655.6|655|656.4|655.8|655.1|654.5|38
1661506200000|2022-08-26 09:30:00|655.7|655.1|655.7|655.1|655.7|655.1|655.6|655|21
1661506500000|2022-08-26 09:35:00|655.6|655|655.6|655|655.9|655.3|655.6|655|1
1661506800000|2022-08-26 09:40:00|655.7|655.1|656.4|655.8|656.4|655.8|655.7|655.1|3
1661507100000|2022-08-26 09:45:00|656.2|655.6|656.2|655.6|656.4|655.8|656.1|655.5|0
1661507400000|2022-08-26 09:50:00|656.1|655.5|656.5|655.9|656.7|656.1|656.1|655.5|11
1661507700000|2022-08-26 09:55:00|656.6|656|656.6|656|656.6|656|656.4|655.8|4
1661508000000|2022-08-26 10:00:00|656.9|656.3|657.4|656.8|657.4|656.8|656.9|656.3|13
1661508300000|2022-08-26 10:05:00|657.2|656.6|656.6|656|657.2|656.6|656.6|656|23
1661508600000|2022-08-26 10:10:00|656.4|655.8|656.1|655.5|656.6|656|656|655.4|36
1661508900000|2022-08-26 10:15:00|656.4|655.8|656.1|655.5|656.5|655.9|655.9|655.3|9
1661509200000|2022-08-26 10:20:00|656.4|655.8|655.4|654.8|656.6|656|655.1|654.5|59
1661509500000|2022-08-26 10:25:00|655.2|654.6|655|654.4|655.6|655|654.9|654.3|6
1661509800000|2022-08-26 10:30:00|655.1|654.5|655.9|655.3|656.2|655.6|655.1|654.5|10
1661510100000|2022-08-26 10:35:00|656|655.4|655.9|655.3|656|655.4|655.9|655.3|14
1661510400000|2022-08-26 10:40:00|655.6|655|655.6|655|655.7|655.1|655.4|654.8|22
1661510700000|2022-08-26 10:45:00|655.7|655.1|656|655.4|656.1|655.5|655.7|655.1|3
1661511000000|2022-08-26 10:50:00|656.1|655.5|655.7|655.1|656.1|655.5|655.4|654.8|22
1661511300000|2022-08-26 10:55:00|655.6|655|655.9|655.3|656.4|655.8|655.6|655|8
1661511600000|2022-08-26 11:00:00|655.6|655|655.9|655.3|656.4|655.8|655.6|655|8
1661511900000|2022-08-26 11:05:00|655.6|655|657.1|656.5|657.1|656.5|655.6|655|26
1661512200000|2022-08-26 11:10:00|656.9|656.3|656.6|656|656.9|656.3|656.6|656|3
1661512500000|2022-08-26 11:15:00|656.9|656.3|656.6|656|656.9|656.3|656.4|655.8|1
1661512800000|2022-08-26 11:20:00|656.8|656.2|656.7|656.1|656.9|656.3|656.6|656|9
1661513100000|2022-08-26 11:25:00|656.9|656.3|656.4|655.8|656.9|656.3|656.3|655.7|19
1661513400000|2022-08-26 11:30:00|656.3|655.7|656.1|655.5|656.4|655.8|655.7|655.1|10
1661513700000|2022-08-26 11:35:00|656|655.4|656.1|655.5|656.1|655.5|655.8|655.2|0
1661514000000|2022-08-26 11:40:00|656.2|655.6|657|656.4|657.1|656.5|656.2|655.6|29
1661514300000|2022-08-26 11:45:00|657.1|656.5|657.6|657|657.9|657.3|657.1|656.5|196
1661514600000|2022-08-26 11:50:00|657.4|656.8|657.6|657|657.9|657.3|657.4|656.8|22
1661514900000|2022-08-26 11:55:00|657.4|656.8|657.4|656.8|657.4|656.8|656.7|656.1|18
1661515200000|2022-08-26 12:00:00|657.6|657|657.9|657.3|658.1|657.5|657.6|657|12
1661515500000|2022-08-26 12:05:00|657.7|657.1|657.9|657.3|658.1|657.5|657.6|657|56
1661515800000|2022-08-26 12:10:00|658|657.4|657.9|657.3|658.1|657.5|657.4|656.8|20
1661516100000|2022-08-26 12:15:00|657.6|657|657.9|657.3|658.4|657.8|657.6|657|9
1661516400000|2022-08-26 12:20:00|657.7|657.1|657.9|657.3|657.9|657.3|657.4|656.8|39
1661516700000|2022-08-26 12:25:00|657.7|657.1|657.1|656.5|657.7|657.1|657.1|656.5|73
1661517000000|2022-08-26 12:30:00|657|656.4|656.1|655.5|657.6|657|655.8|655.2|84
1661517300000|2022-08-26 12:35:00|655.9|655.3|655.2|654.6|656.4|655.8|655.2|654.6|82
1661517600000|2022-08-26 12:40:00|655.1|654.5|654.1|653.5|655.9|655.3|654.1|653.5|294
1661520600000|2022-08-26 13:30:00|655.5|654.9|658.1|657.5|659.6|659|655.4|654.8|1366
1661520900000|2022-08-26 13:35:00|658.3|657.7|659.6|659|660.1|659.5|657.6|657|811
1661521200000|2022-08-26 13:40:00|659.3|658.7|661.6|661|661.8|661.2|658.6|658|658
1661521500000|2022-08-26 13:45:00|661.7|661.1|660.1|659.5|662.1|661.5|659.8|659.2|780
1661521800000|2022-08-26 13:50:00|660.3|659.7|660.3|659.7|660.8|660.2|659.1|658.5|990
1661522100000|2022-08-26 13:55:00|660.1|659.5|660.5|659.9|661.1|660.5|659.6|659|322
1661522400000|2022-08-26 14:00:00|660.4|659.8|659.1|658.5|661.1|660.5|659.1|658.5|366
1661522700000|2022-08-26 14:05:00|658.9|658.3|660.7|660.1|660.8|660.2|658.8|658.2|162
1661523000000|2022-08-26 14:10:00|660.6|660|661.1|660.5|661.3|660.7|659.8|659.2|426
1661523300000|2022-08-26 14:15:00|661.3|660.7|661.8|661.2|662.1|661.5|661.1|660.5|371
1661523600000|2022-08-26 14:20:00|662|661.4|659.8|659.2|664.1|663.5|659.3|658.7|730
1661523900000|2022-08-26 14:25:00|660|659.4|657.1|656.5|660|659.4|656.1|655.5|920
1661524200000|2022-08-26 14:30:00|656.8|656.2|655.8|655.2|657.3|656.7|655.3|654.7|517
1661524500000|2022-08-26 14:35:00|655.6|655|654.1|653.5|656.3|655.7|653.3|652.7|739
1661524800000|2022-08-26 14:40:00|653.8|653.2|655.6|655|655.6|655|653.8|653.2|283
1661525100000|2022-08-26 14:45:00|655.5|654.9|656.1|655.5|657.3|656.7|655.3|654.7|461
1661525400000|2022-08-26 14:50:00|655.8|655.2|657.1|656.5|657.3|656.7|655.6|655|528
1661525700000|2022-08-26 14:55:00|657|656.4|657.8|657.2|658.1|657.5|656.6|656|273
1661526000000|2022-08-26 15:00:00|657.6|657|657.8|657.2|658.1|657.5|656.8|656.2|250
1661526300000|2022-08-26 15:05:00|658.1|657.5|660.6|660|661.1|660.5|658.1|657.5|287
1661526600000|2022-08-26 15:10:00|660.8|660.2|661.1|660.5|661.3|660.7|659.6|659|416
1661526900000|2022-08-26 15:15:00|661.3|660.7|662.8|662.2|663.8|663.2|661.1|660.5|678
1661527200000|2022-08-26 15:20:00|663.1|662.5|663.6|663|663.6|663|662.3|661.7|736
1661527500000|2022-08-26 15:25:00|663.8|663.2|663.3|662.7|664.1|663.5|662.8|662.2|1129
1661527800000|2022-08-26 15:30:00|663.6|663|663.1|662.5|664.1|663.5|662.6|662|417
1661528100000|2022-08-26 15:35:00|663.3|662.7|661.1|660.5|663.3|662.7|661.1|660.5|433
1661528400000|2022-08-26 15:40:00|661.3|660.7|661.6|661|663.3|662.7|661.1|660.5|346
1661528700000|2022-08-26 15:45:00|661.3|660.7|661.3|660.7|661.6|661|660.6|660|235
1661529000000|2022-08-26 15:50:00|661.2|660.6|662.2|661.6|662.8|662.2|661.1|660.5|385
1661529300000|2022-08-26 15:55:00|662.1|661.5|663.1|662.5|663.3|662.7|662.1|661.5|827
1661529600000|2022-08-26 16:00:00|662.9|662.3|661.8|661.2|663.1|662.5|661.8|661.2|189
1661529900000|2022-08-26 16:05:00|662.1|661.5|660.6|660|662.3|661.7|660.6|660|308
1661530200000|2022-08-26 16:10:00|660.8|660.2|661.8|661.2|662.1|661.5|660.8|660.2|891
1661530500000|2022-08-26 16:15:00|661.9|661.3|661.3|660.7|661.9|661.3|660.3|659.7|388
1661530800000|2022-08-26 16:20:00|661.1|660.5|661.8|661.2|661.8|661.2|660.8|660.2|417
1661531100000|2022-08-26 16:25:00|661.7|661.1|661.2|660.6|662.3|661.7|661.1|660.5|376
1661531400000|2022-08-26 16:30:00|661.3|660.7|660.8|660.2|661.3|660.7|660.8|660.2|233
1661531700000|2022-08-26 16:35:00|661.1|660.5|661.3|660.7|661.6|661|660.8|660.2|354
1661532000000|2022-08-26 16:40:00|661.2|660.6|661.3|660.7|661.3|660.7|660.8|660.2|349
1661532300000|2022-08-26 16:45:00|661.2|660.6|662.1|661.5|662.3|661.7|661.1|660.5|594
1661532600000|2022-08-26 16:50:00|662.3|661.7|662.1|661.5|662.3|661.7|661.8|661.2|171
1661532900000|2022-08-26 16:55:00|661.8|661.2|662.3|661.7|662.3|661.7|661.7|661.1|425
1661533200000|2022-08-26 17:00:00|662.8|662.2|663.1|662.5|663.3|662.7|662.6|662|400
1661533500000|2022-08-26 17:05:00|662.9|662.3|663.1|662.5|663.3|662.7|662.8|662.2|277
1661533800000|2022-08-26 17:10:00|663.2|662.6|663.3|662.7|663.3|662.7|662.8|662.2|1955
1661534100000|2022-08-26 17:15:00|663.8|663.2|664|663.4|664.3|663.7|663.8|663.2|381
1661534400000|2022-08-26 17:20:00|663.9|663.3|663.3|662.7|664.3|663.7|663.3|662.7|416
1661534700000|2022-08-26 17:25:00|663.2|662.6|663|662.4|663.5|662.9|662.8|662.2|345
1661535000000|2022-08-26 17:30:00|663.2|662.6|662.8|662.2|663.8|663.2|662.5|661.9|372
1661535300000|2022-08-26 17:35:00|662.9|662.3|663.4|662.8|663.8|663.2|662.8|662.2|547
1661535600000|2022-08-26 17:40:00|663.5|662.9|663.5|662.9|664|663.4|663|662.4|621
1661535900000|2022-08-26 17:45:00|663.4|662.8|664|663.4|664|663.4|663.3|662.7|977
1661536200000|2022-08-26 17:50:00|663.9|663.3|663.8|663.2|664.3|663.7|663.7|663.1|331
1661536500000|2022-08-26 17:55:00|664|663.4|664.5|663.9|665|664.4|663.8|663.2|533
1661536800000|2022-08-26 18:00:00|664.4|663.8|663.5|662.9|664.5|663.9|663.3|662.7|884
1661537100000|2022-08-26 18:05:00|663.3|662.7|664.5|663.9|664.8|664.2|663.3|662.7|1623
1661537400000|2022-08-26 18:10:00|664.6|664|665|664.4|665|664.4|663.5|662.9|2862
1661537700000|2022-08-26 18:15:00|665.3|664.7|665.5|664.9|666.2|665.4|665.1|664.5|2480
1661732100000|2022-08-29 00:15:00|668.4|667.8|668.7|668.1|669|668.4|668|667.4|87
1661732400000|2022-08-29 00:20:00|669|668.4|668.5|667.9|670|669.4|668.5|667.9|505
1661732700000|2022-08-29 00:25:00|668.4|667.8|668.2|667.6|668.5|667.9|667.7|667.1|164
1661733000000|2022-08-29 00:30:00|668.5|667.9|668.2|667.6|668.5|667.9|668.2|667.6|179
1661733300000|2022-08-29 00:35:00|668|667.4|667.5|666.9|668|667.4|667.2|666.6|320
1661733600000|2022-08-29 00:40:00|667.2|666.6|668|667.4|668|667.4|667|666.4|248
1661733900000|2022-08-29 00:45:00|667.7|667.1|667.9|667.3|668.2|667.6|667.5|666.9|255
1661734200000|2022-08-29 00:50:00|667.7|667.1|667.2|666.6|668|667.4|667|666.4|194
1661734500000|2022-08-29 00:55:00|667.5|666.9|667|666.4|667.5|666.9|666.7|666.1|125
1661734800000|2022-08-29 01:00:00|666.9|666.3|667.5|666.9|667.5|666.9|666.5|665.9|189
1661735100000|2022-08-29 01:05:00|667.4|666.8|667.6|667|668.2|667.6|667|666.4|335
1661735400000|2022-08-29 01:10:00|667.7|667.1|667.4|666.8|668|667.4|667.1|666.5|133
1661735700000|2022-08-29 01:15:00|667.2|666.6|668.2|667.6|668.2|667.6|667.2|666.6|214
1661736000000|2022-08-29 01:20:00|668|667.4|669.7|669.1|669.7|669.1|668|667.4|342
1661736300000|2022-08-29 01:25:00|669.9|669.3|669.4|668.8|670|669.4|669.2|668.6|230
1661736600000|2022-08-29 01:30:00|669.5|668.9|670|669.4|670|669.4|669.4|668.8|186
1661736900000|2022-08-29 01:35:00|669.9|669.3|669.6|669|669.9|669.3|669.2|668.6|314
1661737200000|2022-08-29 01:40:00|669.5|668.9|669.7|669.1|670|669.4|669.5|668.9|136
1661737500000|2022-08-29 01:45:00|669.6|669|669.7|669.1|669.9|669.3|669.5|668.9|75
1661737800000|2022-08-29 01:50:00|669.6|669|670.2|669.6|670.2|669.6|669.5|668.9|88
1661738100000|2022-08-29 01:55:00|670|669.4|670.2|669.6|670.2|669.6|670|669.4|78
1661738400000|2022-08-29 02:00:00|670.1|669.5|669.7|669.1|670.1|669.5|669.5|668.9|62
1661738700000|2022-08-29 02:05:00|670|669.4|670|669.4|670.2|669.6|669.5|668.9|63
1661739000000|2022-08-29 02:10:00|669.9|669.3|670.7|670.1|670.9|670.3|669.7|669.1|156
1661739300000|2022-08-29 02:15:00|670.5|669.9|669.7|669.1|670.5|669.9|669.7|669.1|53
1661739600000|2022-08-29 02:20:00|670.2|669.6|671.4|670.8|671.5|670.9|670.2|669.6|167
1661739900000|2022-08-29 02:25:00|671.1|670.5|671.5|670.9|671.7|671.1|671|670.4|149
1661740200000|2022-08-29 02:30:00|671.6|671|671.5|670.9|672|671.4|671.5|670.9|77
1661740500000|2022-08-29 02:35:00|671.6|671|671.9|671.3|672.1|671.5|671.5|670.9|163
1661740800000|2022-08-29 02:40:00|671.7|671.1|672|671.4|672|671.4|671.5|670.9|134
1661741100000|2022-08-29 02:45:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|13
1661741400000|2022-08-29 02:50:00|671.7|671.1|671.7|671.1|671.9|671.3|671.5|670.9|46
1661741700000|2022-08-29 02:55:00|671.6|671|672.1|671.5|672.2|671.6|671.5|670.9|100
1661742000000|2022-08-29 03:00:00|672|671.4|672.1|671.5|672.2|671.6|672|671.4|48
1661742300000|2022-08-29 03:05:00|672|671.4|672|671.4|672|671.4|671.7|671.1|72
1661742600000|2022-08-29 03:10:00|672.2|671.6|672.2|671.6|672.2|671.6|672|671.4|42
1661742900000|2022-08-29 03:15:00|672.1|671.5|672.2|671.6|672.2|671.6|672|671.4|49
1661743200000|2022-08-29 03:20:00|672|671.4|672|671.4|672.2|671.6|671.9|671.3|62
1661743500000|2022-08-29 03:25:00|671.8|671.2|671.7|671.1|671.8|671.2|671.7|671.1|129
1661743800000|2022-08-29 03:30:00|672|671.4|671.8|671.2|672|671.4|671.8|671.2|56
1661744100000|2022-08-29 03:35:00|672|671.4|672.3|671.7|672.3|671.7|672|671.4|61
1661744400000|2022-08-29 03:40:00|672.5|671.9|672.6|672|672.6|672|672.3|671.7|58
1661744700000|2022-08-29 03:45:00|672.7|672.1|672.6|672|672.8|672.2|672.5|671.9|39
1661745000000|2022-08-29 03:50:00|672.7|672.1|672.5|671.9|672.7|672.1|672.5|671.9|30
1661745300000|2022-08-29 03:55:00|672.7|672.1|672.7|672.1|672.7|672.1|672.7|672.1|36
1661745600000|2022-08-29 04:00:00|672.5|671.9|673|672.4|673|672.4|672.5|671.9|267
1661745900000|2022-08-29 04:05:00|672.8|672.2|672.8|672.2|673|672.4|672.5|671.9|51
1661746200000|2022-08-29 04:10:00|673|672.4|672.8|672.2|673|672.4|672.8|672.2|69
1661746500000|2022-08-29 04:15:00|||||||||31
1661746800000|2022-08-29 04:20:00|673|672.4|673|672.4|673|672.4|672.8|672.2|105
1661747100000|2022-08-29 04:25:00|673.1|672.5|673.1|672.5|673.3|672.7|673|672.4|127
1661747400000|2022-08-29 04:30:00|673|672.4|672.3|671.7|673|672.4|672.3|671.7|68
1661747700000|2022-08-29 04:35:00|672.5|671.9|672.3|671.7|672.5|671.9|672.3|671.7|68
1661748300000|2022-08-29 04:45:00|672|671.4|672.3|671.7|672.3|671.7|672|671.4|65
1661748600000|2022-08-29 04:50:00|672.5|671.9|672.8|672.2|672.8|672.2|672.5|671.9|84
1661748900000|2022-08-29 04:55:00|672.9|672.3|673|672.4|673|672.4|672.8|672.2|120
1661749200000|2022-08-29 05:00:00|||||||||112
1661749500000|2022-08-29 05:05:00|672.5|671.9|673.1|672.5|673.3|672.7|672.5|671.9|217
1661749800000|2022-08-29 05:10:00|673.3|672.7|673.3|672.7|673.3|672.7|673|672.4|104
1661750100000|2022-08-29 05:15:00|673|672.4|673.5|672.9|673.8|673.2|673|672.4|151
1661750400000|2022-08-29 05:20:00|673.8|673.2|673.8|673.2|673.8|673.2|673.5|672.9|110
1661750700000|2022-08-29 05:25:00|673.6|673|674.8|674.2|674.8|674.2|673.6|673|692
1661751000000|2022-08-29 05:30:00|674.5|673.9|674.3|673.7|674.8|674.2|674|673.4|307
1661751300000|2022-08-29 05:35:00|674|673.4|675|674.4|675|674.4|674|673.4|162
1661751600000|2022-08-29 05:40:00|674.8|674.2|674.3|673.7|675|674.4|674.3|673.7|124
1661751900000|2022-08-29 05:45:00|674.5|673.9|674.5|673.9|674.5|673.9|674.5|673.9|89
1661752200000|2022-08-29 05:50:00|674.3|673.7|674|673.4|674.5|673.9|674|673.4|107
1661752500000|2022-08-29 05:55:00|673.8|673.2|673.5|672.9|673.8|673.2|673.5|672.9|192
1661752800000|2022-08-29 06:00:00|673.6|673|673|672.4|673.8|673.2|672.8|672.2|80
1661753100000|2022-08-29 06:05:00|672.9|672.3|672.8|672.2|672.9|672.3|672.6|672|45
1661753400000|2022-08-29 06:10:00|672.5|671.9|672.3|671.7|672.8|672.2|672.3|671.7|142
1661753700000|2022-08-29 06:15:00|672.1|671.5|672|671.4|672.3|671.7|672|671.4|54
1661754000000|2022-08-29 06:20:00|671.9|671.3|671.8|671.2|672|671.4|671.8|671.2|37
1661754300000|2022-08-29 06:25:00|671.6|671|672.3|671.7|672.3|671.7|671.6|671|110
1661754600000|2022-08-29 06:30:00|672.4|671.8|672.3|671.7|672.5|671.9|672.3|671.7|35
1661754900000|2022-08-29 06:35:00|672.4|671.8|672.5|671.9|672.8|672.2|672.3|671.7|50
1661755200000|2022-08-29 06:40:00|672.6|672|672.8|672.2|672.9|672.3|672.5|671.9|83
1661755500000|2022-08-29 06:45:00|672.9|672.3|672.9|672.3|673.3|672.7|672.8|672.2|53
1661755800000|2022-08-29 06:50:00|672.8|672.2|672.5|671.9|673|672.4|672.5|671.9|38
1661756100000|2022-08-29 06:55:00|672.8|672.2|673.8|673.2|673.8|673.2|672.8|672.2|94
1661756400000|2022-08-29 07:00:00|673.5|672.9|672.9|672.3|673.6|673|672.8|672.2|159
1661756700000|2022-08-29 07:05:00|673|672.4|673.3|672.7|673.3|672.7|672|671.4|148
1661757000000|2022-08-29 07:10:00|673|672.4|672.6|672|673|672.4|672.5|671.9|131
1661757300000|2022-08-29 07:15:00|672.5|671.9|672|671.4|672.6|672|671.8|671.2|94
1661757600000|2022-08-29 07:20:00|671.9|671.3|672.8|672.2|672.9|672.3|671.8|671.2|144
1661757900000|2022-08-29 07:25:00|672.9|672.3|673|672.4|673.1|672.5|672.8|672.2|136
1661758200000|2022-08-29 07:30:00|672.9|672.3|673.4|672.8|673.5|672.9|672.8|672.2|181
1661758500000|2022-08-29 07:35:00|673.3|672.7|674|673.4|674.3|673.7|673.3|672.7|269
1661758800000|2022-08-29 07:40:00|673.8|673.2|673.5|672.9|674|673.4|673.5|672.9|189
1661759100000|2022-08-29 07:45:00|673.6|673|673.8|673.2|674|673.4|673.5|672.9|119
1661759400000|2022-08-29 07:50:00|673.9|673.3|673.3|672.7|673.9|673.3|673.3|672.7|97
1661759700000|2022-08-29 07:55:00|673.1|672.5|673|672.4|673.3|672.7|673|672.4|79
1661760000000|2022-08-29 08:00:00|672.8|672.2|673|672.4|673.3|672.7|672.8|672.2|249
1661760300000|2022-08-29 08:05:00|673.1|672.5|672.8|672.2|673.1|672.5|672.5|671.9|78
1661760600000|2022-08-29 08:10:00|672.6|672|672.6|672|673.3|672.7|672.5|671.9|128
1661760900000|2022-08-29 08:15:00|672.8|672.2|672.8|672.2|672.8|672.2|672.5|671.9|56
1661761200000|2022-08-29 08:20:00|672.9|672.3|672.8|672.2|672.9|672.3|672.8|672.2|49
1661761500000|2022-08-29 08:25:00|672.6|672|672.6|672|672.9|672.3|672.5|671.9|483
1661761800000|2022-08-29 08:30:00|672.8|672.2|672.5|671.9|672.9|672.3|672.3|671.7|95
1661762100000|2022-08-29 08:35:00|672.6|672|672.5|671.9|672.8|672.2|672.1|671.5|70
1661762400000|2022-08-29 08:40:00|672|671.4|672|671.4|672.1|671.5|671.8|671.2|160
1661762700000|2022-08-29 08:45:00|671.8|671.2|671.4|670.8|671.9|671.3|671.3|670.7|352
1661763000000|2022-08-29 08:50:00|671.3|670.7|671|670.4|671.9|671.3|670.8|670.2|220
1661763300000|2022-08-29 08:55:00|670.8|670.2|669.3|668.7|670.8|670.2|669.3|668.7|463
1661763600000|2022-08-29 09:00:00|669.5|668.9|670.3|669.7|670.3|669.7|669.5|668.9|190
1661763900000|2022-08-29 09:05:00|670.1|669.5|670|669.4|670.3|669.7|669.9|669.3|168
1661764200000|2022-08-29 09:10:00|669.8|669.2|670|669.4|670.3|669.7|669.8|669.2|171
1661764500000|2022-08-29 09:15:00|669.8|669.2|670|669.4|670.4|669.8|669.8|669.2|291
1661764800000|2022-08-29 09:20:00|670.1|669.5|670.3|669.7|670.3|669.7|669.8|669.2|37
1661765100000|2022-08-29 09:25:00|670.5|669.9|670.5|669.9|670.5|669.9|669.8|669.2|239
1661765400000|2022-08-29 09:30:00|670.6|670|670.8|670.2|670.8|670.2|670.5|669.9|79
1661765700000|2022-08-29 09:35:00|670.6|670|670|669.4|671|670.4|670|669.4|140
1661766000000|2022-08-29 09:40:00|670.1|669.5|670.5|669.9|670.8|670.2|670|669.4|61
1661766300000|2022-08-29 09:45:00|670.8|670.2|671|670.4|671|670.4|670.5|669.9|99
1661766600000|2022-08-29 09:50:00|671.3|670.7|671.1|670.5|671.5|670.9|671|670.4|533
1661766900000|2022-08-29 09:55:00|671.3|670.7|671|670.4|671.5|670.9|671|670.4|652
1661767200000|2022-08-29 10:00:00|670.9|670.3|671|670.4|671.1|670.5|670.6|670|386
1661767500000|2022-08-29 10:05:00|670.9|670.3|670.5|669.9|670.9|670.3|670.3|669.7|50
1661767800000|2022-08-29 10:10:00|670.3|669.7|670.5|669.9|670.8|670.2|670|669.4|232
1661768100000|2022-08-29 10:15:00|670.3|669.7|670.6|670|670.8|670.2|670.3|669.7|31
1661768400000|2022-08-29 10:20:00|670.8|670.2|671.8|671.2|671.8|671.2|670.8|670.2|226
1661768700000|2022-08-29 10:25:00|671.6|671|671.5|670.9|672.3|671.7|671.3|670.7|105
1661769000000|2022-08-29 10:30:00|671.6|671|671.5|670.9|671.9|671.3|671.5|670.9|69
1661769300000|2022-08-29 10:35:00|671.4|670.8|672.3|671.7|672.3|671.7|671.3|670.7|225
1661769600000|2022-08-29 10:40:00|671.9|671.3|671.8|671.2|671.9|671.3|671.8|671.2|294
1661769900000|2022-08-29 10:45:00|671.9|671.3|671.5|670.9|671.9|671.3|671.3|670.7|108
1661770200000|2022-08-29 10:50:00|671.3|670.7|671.5|670.9|671.5|670.9|671.3|670.7|96
1661770500000|2022-08-29 10:55:00|671.4|670.8|671.3|670.7|671.4|670.8|671|670.4|74
1661770800000|2022-08-29 11:00:00|671|670.4|671|670.4|671.3|670.7|671|670.4|57
1661771100000|2022-08-29 11:05:00|671.3|670.7|671.4|670.8|671.5|670.9|671|670.4|128
1661771400000|2022-08-29 11:10:00|671.3|670.7|671.3|670.7|671.5|670.9|671.3|670.7|203
1661771700000|2022-08-29 11:15:00|671|670.4|671.3|670.7|671.3|670.7|671|670.4|127
1661772000000|2022-08-29 11:20:00|671.5|670.9|670.5|669.9|671.5|670.9|670|669.4|380
1661772300000|2022-08-29 11:25:00|670.4|669.8|670.9|670.3|671|670.4|670.3|669.7|722
1661772600000|2022-08-29 11:30:00|670.8|670.2|671.5|670.9|671.8|671.2|670.5|669.9|485
1661772900000|2022-08-29 11:35:00|671.6|671|670.5|669.9|672|671.4|670.5|669.9|462
1661773200000|2022-08-29 11:40:00|670.8|670.2|670.8|670.2|670.8|670.2|670.3|669.7|170
1661773500000|2022-08-29 11:45:00|670.5|669.9|670.3|669.7|670.6|670|670.3|669.7|176
1661773800000|2022-08-29 11:50:00|670.1|669.5|670.5|669.9|670.5|669.9|669.8|669.2|232
1661774100000|2022-08-29 11:55:00|670.8|670.2|671.4|670.8|671.5|670.9|670.6|670|276
1661774400000|2022-08-29 12:00:00|671.3|670.7|670.3|669.7|671.3|670.7|670.3|669.7|378
1661774700000|2022-08-29 12:05:00|670|669.4|670.5|669.9|670.5|669.9|669.8|669.2|302
1661775000000|2022-08-29 12:10:00|670.8|670.2|670.6|670|671.3|670.7|670.5|669.9|291
1661775300000|2022-08-29 12:15:00|670.5|669.9|670|669.4|671|670.4|670|669.4|279
1661775600000|2022-08-29 12:20:00|670.1|669.5|669.8|669.2|670.3|669.7|669.5|668.9|307
1661775900000|2022-08-29 12:25:00|669.9|669.3|671.9|671.3|672.3|671.7|669.9|669.3|398
1661776200000|2022-08-29 12:30:00|672|671.4|673|672.4|673.5|672.9|672|671.4|620
1661776500000|2022-08-29 12:35:00|673.1|672.5|674|673.4|674.3|673.7|673|672.4|488
1661776800000|2022-08-29 12:40:00|674.3|673.7|674.8|674.2|675|674.4|674.3|673.7|1615
1661779800000|2022-08-29 13:30:00|674.5|673.9|672|671.4|675|674.4|670.8|670.2|5367
1661780100000|2022-08-29 13:35:00|671.8|671.2|672.5|671.9|673.8|673.2|671.5|670.9|2692
1661780400000|2022-08-29 13:40:00|672.6|672|671.3|670.7|673.5|672.9|671.3|670.7|1514
1661780700000|2022-08-29 13:45:00|671|670.4|671|670.4|671.3|670.7|669.5|668.9|2833
1661781000000|2022-08-29 13:50:00|671.3|670.7|672|671.4|672.3|671.7|670.5|669.9|2501
1661781300000|2022-08-29 13:55:00|671.9|671.3|671.5|670.9|672.3|671.7|671.5|670.9|1919
1661781600000|2022-08-29 14:00:00|671.8|671.2|673|672.4|673|672.4|671.5|670.9|1718
1661781900000|2022-08-29 14:05:00|673.3|672.7|673.8|673.2|674.5|673.9|673|672.4|1717
1661782200000|2022-08-29 14:10:00|673.9|673.3|674|673.4|674.5|673.9|673.5|672.9|873
1661782500000|2022-08-29 14:15:00|673.8|673.2|674.3|673.7|674.5|673.9|673.8|673.2|1305
1661782800000|2022-08-29 14:20:00|674.5|673.9|673.8|673.2|674.8|674.2|673.5|672.9|1665
1661783100000|2022-08-29 14:25:00|674|673.4|674.3|673.7|674.8|674.2|673.5|672.9|1832
1661783400000|2022-08-29 14:30:00|674.5|673.9|673.8|673.2|674.8|674.2|673.8|673.2|1076
1661783700000|2022-08-29 14:35:00|674|673.4|674.5|673.9|675|674.4|673.8|673.2|1659
1661784000000|2022-08-29 14:40:00|674.8|674.2|674.8|674.2|675|674.4|674.3|673.7|1244
1661784300000|2022-08-29 14:45:00|675|674.4|678.3|677.7|679|678.4|674.8|674.2|3170
1661784600000|2022-08-29 14:50:00|678.5|677.9|679.1|678.5|679.3|678.7|678.3|677.7|1623
1661784900000|2022-08-29 14:55:00|679.3|678.7|678.5|677.9|679.3|678.7|677.3|676.7|1607
1661785200000|2022-08-29 15:00:00|678.8|678.2|680.3|679.7|681.3|680.7|678.5|677.9|2243
1661785500000|2022-08-29 15:05:00|680.4|679.8|680.3|679.7|681|680.4|679.8|679.2|1467
1661785800000|2022-08-29 15:10:00|680.5|679.9|679|678.4|680.8|680.2|679|678.4|1122
1661786100000|2022-08-29 15:15:00|679.3|678.7|679.8|679.2|680.3|679.7|678.8|678.2|1711
1661786400000|2022-08-29 15:20:00|680|679.4|680.3|679.7|681.8|681.2|679.4|678.8|1515
1661786700000|2022-08-29 15:25:00|680|679.4|678|677.4|680.5|679.9|678|677.4|1160
1661787000000|2022-08-29 15:30:00|678.3|677.7|678.6|678|679|678.4|677.8|677.2|941
1661787300000|2022-08-29 15:35:00|678.8|678.2|678|677.4|678.8|678.2|678|677.4|928
1661787600000|2022-08-29 15:40:00|677.8|677.2|677|676.4|678.5|677.9|676.8|676.2|1129
1661787900000|2022-08-29 15:45:00|677.1|676.5|678.5|677.9|678.5|677.9|677|676.4|1348
1661788200000|2022-08-29 15:50:00|678.8|678.2|677.5|676.9|679|678.4|677|676.4|1171
1661788500000|2022-08-29 15:55:00|677.8|677.2|679.3|678.7|679.5|678.9|677.5|676.9|953
1661788800000|2022-08-29 16:00:00|679.5|678.9|679.8|679.2|680.3|679.7|679|678.4|1232
1661789100000|2022-08-29 16:05:00|679.5|678.9|680|679.4|680.8|680.2|679.5|678.9|1002
1661789400000|2022-08-29 16:10:00|679.8|679.2|680.8|680.2|680.8|680.2|679.8|679.2|1023
1661789700000|2022-08-29 16:15:00|680.5|679.9|680|679.4|681.3|680.7|680|679.4|1315
1661790000000|2022-08-29 16:20:00|680.3|679.7|679.5|678.9|681|680.4|679.5|678.9|1155
1661790300000|2022-08-29 16:25:00|679.7|679.1|680.3|679.7|681|680.4|679.3|678.7|1267
1661790600000|2022-08-29 16:30:00|680|679.4|678.3|677.7|680.3|679.7|678|677.4|1239
1661790900000|2022-08-29 16:35:00|678.5|677.9|678.8|678.2|678.8|678.2|678|677.4|1053
1661791200000|2022-08-29 16:40:00|679|678.4|680.5|679.9|680.5|679.9|678.3|677.7|974
1661791500000|2022-08-29 16:45:00|680.3|679.7|680|679.4|681|680.4|680|679.4|920
1661791800000|2022-08-29 16:50:00|679.8|679.2|680.3|679.7|680.5|679.9|679.8|679.2|627
1661792100000|2022-08-29 16:55:00|680.5|679.9|680.5|679.9|680.8|680.2|679.8|679.2|689
1661792400000|2022-08-29 17:00:00|680.8|680.2|680.3|679.7|681|680.4|680.3|679.7|476
1661792700000|2022-08-29 17:05:00|680|679.4|680.5|679.9|680.8|680.2|680|679.4|624
1661793000000|2022-08-29 17:10:00|680.8|680.2|680.8|680.2|681|680.4|680.3|679.7|330
1661793300000|2022-08-29 17:15:00|681|680.4|681|680.4|681.3|680.7|680.8|680.2|726
1661793600000|2022-08-29 17:20:00|681.3|680.7|681.3|680.7|681.3|680.7|681|680.4|366
1661793900000|2022-08-29 17:25:00|681|680.4|681.3|680.7|681.3|680.7|681|680.4|568
1661794200000|2022-08-29 17:30:00|681|680.4|682.8|682.2|683.5|682.9|681|680.4|1713
1661794500000|2022-08-29 17:35:00|683|682.4|682|681.4|683|682.4|682|681.4|1024
1661794800000|2022-08-29 17:40:00|682.3|681.7|682|681.4|682.3|681.7|682|681.4|1016
1661795100000|2022-08-29 17:45:00|682.3|681.7|683.8|683.2|683.8|683.2|681.5|680.9|2094
1661795400000|2022-08-29 17:50:00|683.5|682.9|683|682.4|684|683.4|682.8|682.2|2106
1661795700000|2022-08-29 17:55:00|682.8|682.2|684|683.4|684.3|683.7|682.8|682.2|4111
1661796000000|2022-08-29 18:00:00|683.8|683.2|683|682.4|684|683.4|682.8|682.2|2116
1661796300000|2022-08-29 18:05:00|683.3|682.7|683.3|682.7|683.3|682.7|682.5|681.9|2455
1661796600000|2022-08-29 18:10:00|683|682.4|683.3|682.7|684|683.4|682.8|682.2|3019
1661796900000|2022-08-29 18:15:00|683.5|682.9|683.3|682.7|683.5|682.9|682.2|681.6|3183
1661817600000|2022-08-30 00:00:00|681.9|681.3|681.2|680.6|683|682.4|681|680.4|1065
1661817900000|2022-08-30 00:05:00|681.3|680.7|680.8|680.2|681.8|681.2|680.5|679.9|401
1661818200000|2022-08-30 00:10:00|681|680.4|681|680.4|681|680.4|680.5|679.9|137
1661818500000|2022-08-30 00:15:00|681.2|680.6|680.8|680.2|681.2|680.6|680.8|680.2|133
1661818800000|2022-08-30 00:20:00|680.5|679.9|679.8|679.2|680.5|679.9|679.3|678.7|433
1661819100000|2022-08-30 00:25:00|679.7|679.1|679.5|678.9|679.8|679.2|679.3|678.7|256
1661819400000|2022-08-30 00:30:00|679.3|678.7|678.8|678.2|679.5|678.9|678.4|677.8|459
1661819700000|2022-08-30 00:35:00|678.7|678.1|678.3|677.7|678.8|678.2|678.2|677.6|70
1661820000000|2022-08-30 00:40:00|678.2|677.6|678.5|677.9|678.8|678.2|678|677.4|104
1661820300000|2022-08-30 00:45:00|678.8|678.2|677.5|676.9|678.8|678.2|677.5|676.9|204
1661820600000|2022-08-30 00:50:00|677.7|677.1|677.8|677.2|679|678.4|677.5|676.9|359
1661820900000|2022-08-30 00:55:00|677.9|677.3|677.3|676.7|678|677.4|677.3|676.7|194
1661821200000|2022-08-30 01:00:00|677.4|676.8|677.8|677.2|678.3|677.7|677.4|676.8|200
1661821500000|2022-08-30 01:05:00|677.7|677.1|677.8|677.2|677.8|677.2|677.3|676.7|79
1661821800000|2022-08-30 01:10:00|677.7|677.1|677.3|676.7|677.7|677.1|677.3|676.7|183
1661822100000|2022-08-30 01:15:00|677.5|676.9|677|676.4|677.5|676.9|676.8|676.2|188
1661822400000|2022-08-30 01:20:00|676.9|676.3|677|676.4|677|676.4|676.8|676.2|44
1661822700000|2022-08-30 01:25:00|677.2|676.6|677.3|676.7|677.3|676.7|676.8|676.2|112
1661823000000|2022-08-30 01:30:00|677.4|676.8|677|676.4|677.5|676.9|676.8|676.2|80
1661823300000|2022-08-30 01:35:00|676.9|676.3|676.5|675.9|677.2|676.6|676.5|675.9|160
1661823600000|2022-08-30 01:40:00|676.3|675.7|676.3|675.7|676.5|675.9|676.1|675.5|56
1661823900000|2022-08-30 01:45:00|676.2|675.6|676.2|675.6|676.3|675.7|675.8|675.2|78
1661824200000|2022-08-30 01:50:00|676|675.4|675.8|675.2|676.1|675.5|675.6|675|249
1661824500000|2022-08-30 01:55:00|675.7|675.1|674.8|674.2|675.7|675.1|674.6|674|324
1661824800000|2022-08-30 02:00:00|675|674.4|674.8|674.2|675.3|674.7|674.6|674|184
1661825100000|2022-08-30 02:05:00|675|674.4|674.8|674.2|675|674.4|674.6|674|107
1661825400000|2022-08-30 02:10:00|674.9|674.3|674.9|674.3|675.1|674.5|674.8|674.2|100
1661825700000|2022-08-30 02:15:00|675.1|674.5|674.6|674|675.1|674.5|674.6|674|157
1661826000000|2022-08-30 02:20:00|674.4|673.8|674.9|674.3|675|674.4|674.3|673.7|79
1661826300000|2022-08-30 02:25:00|674.8|674.2|674.6|674|675|674.4|674.6|674|30
1661826600000|2022-08-30 02:30:00|674.3|673.7|674.3|673.7|674.3|673.7|674.1|673.5|125
1661826900000|2022-08-30 02:35:00|674.2|673.6|674.1|673.5|674.3|673.7|673.8|673.2|133
1661827200000|2022-08-30 02:40:00|674.3|673.7|674.6|674|674.8|674.2|674.3|673.7|100
1661827500000|2022-08-30 02:45:00|674.8|674.2|676.6|676|676.7|676.1|674.8|674.2|312
1661827800000|2022-08-30 02:50:00|676.5|675.9|675.2|674.6|676.5|675.9|675.1|674.5|144
1661828100000|2022-08-30 02:55:00|675.1|674.5|674.6|674|675.2|674.6|674.6|674|136
1661828400000|2022-08-30 03:00:00|674.3|673.7|674.6|674|674.6|674|674.3|673.7|70
1661828700000|2022-08-30 03:05:00|674.4|673.8|674.3|673.7|674.6|674|674.3|673.7|40
1661829000000|2022-08-30 03:10:00|674.1|673.5|674.3|673.7|674.3|673.7|674.1|673.5|51
1661829300000|2022-08-30 03:15:00|674.2|673.6|674.1|673.5|674.3|673.7|674.1|673.5|49
1661829600000|2022-08-30 03:20:00|674.2|673.6|674.3|673.7|674.3|673.7|674.1|673.5|36
1661829900000|2022-08-30 03:25:00|674.2|673.6|674.3|673.7|674.3|673.7|674.1|673.5|7
1661830200000|2022-08-30 03:30:00|||||||||13
1661830500000|2022-08-30 03:35:00|674.6|674|674.3|673.7|674.6|674|674.3|673.7|23
1661830800000|2022-08-30 03:40:00|674.1|673.5|674.6|674|674.6|674|674.1|673.5|27
1661831100000|2022-08-30 03:45:00|674.4|673.8|674.6|674|674.6|674|674.3|673.7|26
1661831400000|2022-08-30 03:50:00|674.4|673.8|674.6|674|674.6|674|674.4|673.8|27
1661831700000|2022-08-30 03:55:00|674.4|673.8|674.4|673.8|674.6|674|674.3|673.7|28
1661832000000|2022-08-30 04:00:00|674.3|673.7|674.6|674|674.6|674|674.3|673.7|27
1661832300000|2022-08-30 04:05:00|674.3|673.7|673.8|673.2|674.3|673.7|673.8|673.2|52
1661832600000|2022-08-30 04:10:00|674.1|673.5|674.1|673.5|674.1|673.5|673.6|673|109
1661832900000|2022-08-30 04:15:00|673.9|673.3|674.1|673.5|674.1|673.5|673.8|673.2|10
1661833200000|2022-08-30 04:20:00|674.2|673.6|674.1|673.5|674.2|673.6|673.9|673.3|21
1661833500000|2022-08-30 04:25:00|673.9|673.3|674.1|673.5|674.1|673.5|673.9|673.3|16
1661833800000|2022-08-30 04:30:00|673.9|673.3|675.1|674.5|675.2|674.6|673.9|673.3|158
1661834100000|2022-08-30 04:35:00|675.2|674.6|675.2|674.6|675.3|674.7|675.1|674.5|47
1661834400000|2022-08-30 04:40:00|675.1|674.5|675.3|674.7|675.6|675|675.1|674.5|103
1661834700000|2022-08-30 04:45:00|675.6|675|675.6|675|675.6|675|675.3|674.7|51
1661835000000|2022-08-30 04:50:00|675.4|674.8|675.4|674.8|675.6|675|675.3|674.7|54
1661835300000|2022-08-30 04:55:00|675.6|675|675.3|674.7|675.8|675.2|675.3|674.7|34
1661835600000|2022-08-30 05:00:00|675.4|674.8|676.1|675.5|676.1|675.5|675.3|674.7|96
1661835900000|2022-08-30 05:05:00|675.9|675.3|675.7|675.1|676.1|675.5|675.4|674.8|64
1661836200000|2022-08-30 05:10:00|675.8|675.2|675.6|675|675.8|675.2|675.6|675|29
1661836500000|2022-08-30 05:15:00|675.4|674.8|675.6|675|675.6|675|675.1|674.5|67
1661836800000|2022-08-30 05:20:00|675.4|674.8|675.7|675.1|675.8|675.2|675.3|674.7|22
1661837100000|2022-08-30 05:25:00|675.6|675|676.1|675.5|676.1|675.5|675.4|674.8|32
1661837400000|2022-08-30 05:30:00|675.9|675.3|676.2|675.6|676.2|675.6|675.6|675|94
1661837700000|2022-08-30 05:35:00|676.1|675.5|676.1|675.5|676.3|675.7|675.8|675.2|39
1661838000000|2022-08-30 05:40:00|676.2|675.6|675.8|675.2|676.3|675.7|675.8|675.2|72
1661838300000|2022-08-30 05:45:00|675.9|675.3|676.1|675.5|676.1|675.5|675.9|675.3|9
1661838600000|2022-08-30 05:50:00|676.3|675.7|676.3|675.7|676.3|675.7|676.3|675.7|73
1661838900000|2022-08-30 05:55:00|676.6|676|676.8|676.2|676.8|676.2|676.6|676|48
1661839200000|2022-08-30 06:00:00|676.6|676|677.3|676.7|677.6|677|676.6|676|126
1661839500000|2022-08-30 06:05:00|677.6|677|677.8|677.2|677.8|677.2|677.3|676.7|88
1661839800000|2022-08-30 06:10:00|678.1|677.5|677.7|677.1|678.3|677.7|677.6|677|126
1661840100000|2022-08-30 06:15:00|677.8|677.2|677.8|677.2|677.8|677.2|677.6|677|63
1661840400000|2022-08-30 06:20:00|677.6|677|677.6|677|677.6|677|677.3|676.7|81
1661840700000|2022-08-30 06:25:00|677.7|677.1|677.3|676.7|677.7|677.1|677.2|676.6|13
1661841000000|2022-08-30 06:30:00|677.2|676.6|676.8|676.2|677.3|676.7|676.6|676|29
1661841300000|2022-08-30 06:35:00|677.1|676.5|677.1|676.5|677.3|676.7|677.1|676.5|11
1661841600000|2022-08-30 06:40:00|676.9|676.3|677.1|676.5|677.1|676.5|676.8|676.2|27
1661841900000|2022-08-30 06:45:00|676.9|676.3|677.3|676.7|677.3|676.7|676.8|676.2|35
1661842200000|2022-08-30 06:50:00|677.2|676.6|677.1|676.5|677.3|676.7|677.1|676.5|10
1661842500000|2022-08-30 06:55:00|677.3|676.7|677.1|676.5|677.6|677|676.8|676.2|91
1661842800000|2022-08-30 07:00:00|676.8|676.2|676.8|676.2|677.1|676.5|676.3|675.7|62
1661843100000|2022-08-30 07:05:00|677.1|676.5|677.1|676.5|677.1|676.5|676.8|676.2|50
1661843400000|2022-08-30 07:10:00|677.3|676.7|676.1|675.5|677.3|676.7|676.1|675.5|47
1661843700000|2022-08-30 07:15:00|675.8|675.2|675.8|675.2|675.8|675.2|675.6|675|51
1661844000000|2022-08-30 07:20:00|675.7|675.1|675.8|675.2|676.1|675.5|675.6|675|73
1661844300000|2022-08-30 07:25:00|675.9|675.3|676.6|676|676.6|676|675.3|674.7|167
1661844600000|2022-08-30 07:30:00|676.8|676.2|677.1|676.5|677.1|676.5|676.6|676|57
1661844900000|2022-08-30 07:35:00|676.7|676.1|676.8|676.2|676.8|676.2|676.3|675.7|75
1661845200000|2022-08-30 07:40:00|677.1|676.5|677.1|676.5|677.2|676.6|676.6|676|51
1661845500000|2022-08-30 07:45:00|676.9|676.3|677.8|677.2|678.3|677.7|676.8|676.2|445
1661845800000|2022-08-30 07:50:00|677.6|677|677.6|677|677.8|677.2|677.3|676.7|131
1661846100000|2022-08-30 07:55:00|677.4|676.8|677.6|677|677.8|677.2|677.3|676.7|30
1661846400000|2022-08-30 08:00:00|677.3|676.7|677.6|677|677.6|677|677.3|676.7|39
1661846700000|2022-08-30 08:05:00|677.8|677.2|677.6|677|677.8|677.2|677.6|677|36
1661847000000|2022-08-30 08:10:00|677.4|676.8|677.3|676.7|677.6|677|677.3|676.7|3
1661847300000|2022-08-30 08:15:00|677.4|676.8|677.3|676.7|677.4|676.8|677.3|676.7|24
1661847600000|2022-08-30 08:20:00|677.6|677|677.3|676.7|677.6|677|677.3|676.7|14
1661847900000|2022-08-30 08:25:00|677.1|676.5|678.1|677.5|678.1|677.5|677.1|676.5|41
1661848200000|2022-08-30 08:30:00|677.8|677.2|677.8|677.2|678.1|677.5|677.8|677.2|22
1661848500000|2022-08-30 08:35:00|677.9|677.3|678.1|677.5|678.3|677.7|677.8|677.2|106
1661848800000|2022-08-30 08:40:00|677.8|677.2|678.2|677.6|678.6|678|677.8|677.2|412
1661849100000|2022-08-30 08:45:00|678.1|677.5|678.3|677.7|678.4|677.8|677.9|677.3|65
1661849400000|2022-08-30 08:50:00|678.2|677.6|677.6|677|678.2|677.6|677.3|676.7|80
1661849700000|2022-08-30 08:55:00|677.8|677.2|677.6|677|677.8|677.2|677.3|676.7|42
1661850000000|2022-08-30 09:00:00|677.7|677.1|676.6|676|677.7|677.1|676.6|676|175
1661850300000|2022-08-30 09:05:00|676.8|676.2|675.8|675.2|676.8|676.2|675.6|675|260
1661850600000|2022-08-30 09:10:00|675.7|675.1|675.1|674.5|676.1|675.5|675.1|674.5|184
1661850900000|2022-08-30 09:15:00|674.9|674.3|675.1|674.5|675.1|674.5|674.6|674|73
1661851200000|2022-08-30 09:20:00|674.9|674.3|674.6|674|674.9|674.3|674.3|673.7|85
1661851500000|2022-08-30 09:25:00|674.4|673.8|674.1|673.5|674.6|674|674.1|673.5|339
1661851800000|2022-08-30 09:30:00|674.3|673.7|674.3|673.7|674.6|674|674.2|673.6|176
1661852100000|2022-08-30 09:35:00|674.4|673.8|674.6|674|675.3|674.7|674.1|673.5|250
1661852400000|2022-08-30 09:40:00|674.3|673.7|674.1|673.5|674.3|673.7|674.1|673.5|73
1661852700000|2022-08-30 09:45:00|674.2|673.6|676.1|675.5|676.6|676|674.1|673.5|189
1661853000000|2022-08-30 09:50:00|675.9|675.3|675.7|675.1|675.9|675.3|675.2|674.6|42
1661853300000|2022-08-30 09:55:00|675.6|675|675.9|675.3|676.4|675.8|675.4|674.8|111
1661853600000|2022-08-30 10:00:00|676.1|675.5|675.8|675.2|676.1|675.5|675.8|675.2|15
1661853900000|2022-08-30 10:05:00|675.6|675|675.3|674.7|675.6|675|675.3|674.7|78
1661854200000|2022-08-30 10:10:00|675.2|674.6|674.8|674.2|675.6|675|674.8|674.2|53
1661854500000|2022-08-30 10:15:00|675.1|674.5|674.8|674.2|675.1|674.5|674.8|674.2|64
1661854800000|2022-08-30 10:20:00|675.1|674.5|674.8|674.2|675.3|674.7|674.6|674|107
1661855100000|2022-08-30 10:25:00|674.6|674|674.1|673.5|674.6|674|674.1|673.5|74
1661855400000|2022-08-30 10:30:00|674.3|673.7|674.3|673.7|674.3|673.7|674.1|673.5|113
1661855700000|2022-08-30 10:35:00|674.1|673.5|674.2|673.6|674.3|673.7|674.1|673.5|30
1661856000000|2022-08-30 10:40:00|674.1|673.5|674.1|673.5|674.2|673.6|673.8|673.2|145
1661856300000|2022-08-30 10:45:00|673.8|673.2|673.8|673.2|673.8|673.2|673.8|673.2|105
1661856600000|2022-08-30 10:50:00|674.1|673.5|673.8|673.2|674.1|673.5|673.8|673.2|48
1661856900000|2022-08-30 10:55:00|674.1|673.5|673.8|673.2|674.1|673.5|673.8|673.2|25
1661857200000|2022-08-30 11:00:00|674.1|673.5|673.8|673.2|674.3|673.7|673.8|673.2|135
1661857500000|2022-08-30 11:05:00|673.9|673.3|674.3|673.7|674.4|673.8|673.8|673.2|49
1661857800000|2022-08-30 11:10:00|674.2|673.6|673.6|673|674.2|673.6|673.6|673|209
1661858100000|2022-08-30 11:15:00|672.8|672.2|672.3|671.7|672.8|672.2|672.1|671.5|411
1661858400000|2022-08-30 11:20:00|672.6|672|672.3|671.7|672.6|672|672.1|671.5|225
1661858700000|2022-08-30 11:25:00|672.2|671.6|673|672.4|673.1|672.5|672.1|671.5|85
1661859000000|2022-08-30 11:30:00|672.8|672.2|673|672.4|673.3|672.7|672.6|672|350
1661859300000|2022-08-30 11:35:00|673.1|672.5|673.1|672.5|673.3|672.7|672.8|672.2|172
1661859600000|2022-08-30 11:40:00|673.3|672.7|673.6|673|673.9|673.3|673.2|672.6|129
1661859900000|2022-08-30 11:45:00|673.8|673.2|673.6|673|674.1|673.5|673.6|673|85
1661860200000|2022-08-30 11:50:00|673.3|672.7|672.8|672.2|673.5|672.9|672.6|672|236
1661860500000|2022-08-30 11:55:00|672.7|672.1|671.8|671.2|672.8|672.2|671.6|671|351
1661860800000|2022-08-30 12:00:00|672.1|671.5|673.3|672.7|673.6|673|671.9|671.3|280
1661861100000|2022-08-30 12:05:00|673.4|672.8|673.1|672.5|673.6|673|672.8|672.2|276
1661861400000|2022-08-30 12:10:00|673|672.4|673.6|673|673.6|673|672.6|672|163
1661861700000|2022-08-30 12:15:00|673.8|673.2|673.8|673.2|673.8|673.2|673.8|673.2|137
1661862000000|2022-08-30 12:20:00|673.7|673.1|674.6|674|674.6|674|673.6|673|487
1661862300000|2022-08-30 12:25:00|674.4|673.8|673.8|673.2|674.6|674|673.7|673.1|127
1661862600000|2022-08-30 12:30:00|673.9|673.3|672.1|671.5|674.3|673.7|672.1|671.5|487
1661862900000|2022-08-30 12:35:00|671.7|671.1|671.6|671|672.8|672.2|671.3|670.7|745
1661863200000|2022-08-30 12:40:00|671.8|671.2|672.1|671.5|672.3|671.7|671.6|671|430
1661866200000|2022-08-30 13:30:00|672.3|671.7|676.5|675.9|678.1|677.5|672.3|671.7|5507
1661866500000|2022-08-30 13:35:00|676.3|675.7|677.3|676.7|677.3|676.7|672.8|672.2|2230
1661866800000|2022-08-30 13:40:00|677.1|676.5|677.2|676.6|677.2|676.6|674.6|674|2527
1661867100000|2022-08-30 13:45:00|677.3|676.7|678.6|678|678.8|678.2|676.3|675.7|2688
1661867400000|2022-08-30 13:50:00|678.7|678.1|677.3|676.7|678.8|678.2|677.1|676.5|1475
1661867700000|2022-08-30 13:55:00|677.6|677|678.6|678|679.3|678.7|677.3|676.7|1872
1661868000000|2022-08-30 14:00:00|678.5|677.9|677.3|676.7|678.6|678|677.1|676.5|1485
1661868300000|2022-08-30 14:05:00|677.6|677|675.3|674.7|677.8|677.2|674.5|673.9|1974
1661868600000|2022-08-30 14:10:00|675.1|674.5|675.6|675|675.6|675|674.1|673.5|1602
1661868900000|2022-08-30 14:15:00|675.3|674.7|676.3|675.7|676.6|676|675.1|674.5|1081
1661869200000|2022-08-30 14:20:00|676.1|675.5|674.1|673.5|676.1|675.5|674.1|673.5|2843
1661869500000|2022-08-30 14:25:00|674.3|673.7|674.8|674.2|675.6|675|674.3|673.7|1802
1661869800000|2022-08-30 14:30:00|675.1|674.5|676.6|676|676.6|676|675.1|674.5|1428
1661870100000|2022-08-30 14:35:00|676.8|676.2|676.3|675.7|677.1|676.5|675.8|675.2|975
1661870400000|2022-08-30 14:40:00|676.6|676|676.1|675.5|677.1|676.5|675.8|675.2|1989
1661870700000|2022-08-30 14:45:00|675.8|675.2|675.1|674.5|676.1|675.5|674.8|674.2|928
1661871000000|2022-08-30 14:50:00|674.8|674.2|675.6|675|675.8|675.2|674.8|674.2|1240
1661871300000|2022-08-30 14:55:00|675.5|674.9|676.6|676|676.6|676|675.5|674.9|1147
1661871600000|2022-08-30 15:00:00|676.3|675.7|675.8|675.2|676.8|676.2|675.6|675|2006
1661871900000|2022-08-30 15:05:00|675.6|675|675.6|675|675.6|675|674.6|674|1643
1661872200000|2022-08-30 15:10:00|675.3|674.7|674.8|674.2|675.6|675|674.3|673.7|1213
1661872500000|2022-08-30 15:15:00|674.7|674.1|675.1|674.5|675.1|674.5|674.3|673.7|674
1661872800000|2022-08-30 15:20:00|674.8|674.2|675.1|674.5|675.1|674.5|673.8|673.2|1351
1661873100000|2022-08-30 15:25:00|674.8|674.2|674.1|673.5|674.8|674.2|673.6|673|1462
1661873400000|2022-08-30 15:30:00|673.8|673.2|672.6|672|673.8|673.2|672.6|672|1853
1661873700000|2022-08-30 15:35:00|672.8|672.2|673.8|673.2|674.1|673.5|672.6|672|1336
1661874000000|2022-08-30 15:40:00|674.1|673.5|675.3|674.7|676.1|675.5|673.6|673|1512
1661874300000|2022-08-30 15:45:00|675.1|674.5|675.9|675.3|676.4|675.8|675.1|674.5|1291
1661874600000|2022-08-30 15:50:00|675.6|675|676.1|675.5|676.6|676|675.6|675|1087
1661874900000|2022-08-30 15:55:00|675.9|675.3|675.2|674.6|675.9|675.3|675.1|674.5|558
1661875200000|2022-08-30 16:00:00|675.1|674.5|675.4|674.8|675.4|674.8|674.6|674|649
1661875500000|2022-08-30 16:05:00|675.3|674.7|673.6|673|675.6|675|673.4|672.8|1436
1661875800000|2022-08-30 16:10:00|673.5|672.9|673.6|673|674.1|673.5|673.4|672.8|960
1661876100000|2022-08-30 16:15:00|673.5|672.9|673.6|673|673.6|673|672.9|672.3|1171
1661876400000|2022-08-30 16:20:00|673.8|673.2|674.4|673.8|674.4|673.8|672.6|672|665
1661876700000|2022-08-30 16:25:00|674.1|673.5|674.1|673.5|674.4|673.8|673.6|673|588
1661877000000|2022-08-30 16:30:00|673.9|673.3|673.1|672.5|673.9|673.3|672.8|672.2|802
1661877300000|2022-08-30 16:35:00|672.9|672.3|672.9|672.3|673.9|673.3|672.1|671.5|1350
1661877600000|2022-08-30 16:40:00|672.6|672|672.4|671.8|673.1|672.5|671.6|671|963
1661877900000|2022-08-30 16:45:00|672.6|672|672.6|672|672.9|672.3|672|671.4|745
1661878200000|2022-08-30 16:50:00|672.4|671.8|672.9|672.3|673.4|672.8|672.4|671.8|441
1661878500000|2022-08-30 16:55:00|673.1|672.5|673.4|672.8|673.6|673|672.9|672.3|807
1661878800000|2022-08-30 17:00:00|673.1|672.5|673.6|673|673.9|673.3|672.9|672.3|768
1661879100000|2022-08-30 17:05:00|673.9|673.3|674.1|673.5|674.9|674.3|673.9|673.3|830
1661879400000|2022-08-30 17:10:00|673.9|673.3|673.9|673.3|674.1|673.5|673.6|673|512
1661879700000|2022-08-30 17:15:00|674.1|673.5|674.6|674|674.9|674.3|673.6|673|541
1661880000000|2022-08-30 17:20:00|674.9|674.3|674.4|673.8|674.9|674.3|673.9|673.3|599
1661880300000|2022-08-30 17:25:00|674.6|674|675.9|675.3|675.9|675.3|674.6|674|723
1661880600000|2022-08-30 17:30:00|675.6|675|675.6|675|675.6|675|675.1|674.5|635
1661880900000|2022-08-30 17:35:00|675.9|675.3|675.6|675|675.9|675.3|675.1|674.5|859
1661881200000|2022-08-30 17:40:00|675.7|675.1|675.6|675|676.1|675.5|675.4|674.8|765
1661881500000|2022-08-30 17:45:00|675.7|675.1|675.1|674.5|675.9|675.3|674.9|674.3|1287
1661881800000|2022-08-30 17:50:00|675.4|674.8|675.1|674.5|675.4|674.8|674.6|674|1271
1661882100000|2022-08-30 17:55:00|675.2|674.6|676.1|675.5|676.1|675.5|674.9|674.3|898
1661882400000|2022-08-30 18:00:00|675.9|675.3|675.9|675.3|676.1|675.5|675.4|674.8|1023
1661882700000|2022-08-30 18:05:00|676|675.4|675.9|675.3|676.4|675.8|675.6|675|1317
1661883000000|2022-08-30 18:10:00|676.1|675.5|678.1|677.5|678.1|677.5|675.6|675|3503
1661883300000|2022-08-30 18:15:00|677.9|677.3|679.1|678.5|679.1|678.5|677.9|677.3|3881
1661904000000|2022-08-31 00:00:00|678.4|677.8|677.3|676.7|678.4|677.8|676.6|676|1080
1661904300000|2022-08-31 00:05:00|677.2|676.6|676.6|676|677.2|676.6|676.1|675.5|288
1661904600000|2022-08-31 00:10:00|676.9|676.3|676.4|675.8|676.9|676.3|676.1|675.5|203
1661904900000|2022-08-31 00:15:00|676.1|675.5|677.6|677|677.6|677|676.1|675.5|238
1661905200000|2022-08-31 00:20:00|677.5|676.9|676.9|676.3|677.6|677|676.7|676.1|77
1661905500000|2022-08-31 00:25:00|677|676.4|677.1|676.5|677.4|676.8|676.9|676.3|46
1661905800000|2022-08-31 00:30:00|677.2|676.6|677.9|677.3|678|677.4|677.2|676.6|78
1661906100000|2022-08-31 00:35:00|678|677.4|677.9|677.3|678.4|677.8|677.9|677.3|231
1661906400000|2022-08-31 00:40:00|677.7|677.1|677.6|677|678|677.4|677.6|677|47
1661906700000|2022-08-31 00:45:00|677.7|677.1|677.1|676.5|677.9|677.3|677.1|676.5|98
1661907000000|2022-08-31 00:50:00|677.4|676.8|677.7|677.1|677.7|677.1|677.4|676.8|41
1661907300000|2022-08-31 00:55:00|677.6|677|677.9|677.3|677.9|677.3|677.6|677|58
1661907600000|2022-08-31 01:00:00|677.6|677|678|677.4|678.1|677.5|677.4|676.8|90
1661907900000|2022-08-31 01:05:00|677.9|677.3|677.9|677.3|677.9|677.3|677.6|677|38
1661908200000|2022-08-31 01:10:00|677.8|677.2|678.1|677.5|678.4|677.8|677.6|677|49
1661908500000|2022-08-31 01:15:00|678.3|677.7|678.1|677.5|678.3|677.7|677.9|677.3|94
1661908800000|2022-08-31 01:20:00|677.9|677.3|677.6|677|677.9|677.3|677.4|676.8|80
1661909100000|2022-08-31 01:25:00|677.5|676.9|677.1|676.5|677.6|677|677.1|676.5|52
1661909400000|2022-08-31 01:30:00|677.4|676.8|677.1|676.5|677.6|677|676.9|676.3|77
1661909700000|2022-08-31 01:35:00|677|676.4|676.9|676.3|677.1|676.5|676.9|676.3|59
1661910000000|2022-08-31 01:40:00|677.1|676.5|676.9|676.3|677.1|676.5|676.9|676.3|23
1661910300000|2022-08-31 01:45:00|676.6|676|676.4|675.8|676.6|676|676.4|675.8|70
1661910600000|2022-08-31 01:50:00|676.5|675.9|676.4|675.8|676.6|676|676.4|675.8|12
1661910900000|2022-08-31 01:55:00|676.5|675.9|676.5|675.9|676.9|676.3|676.5|675.9|23
1661911200000|2022-08-31 02:00:00|676.4|675.8|676.3|675.7|676.6|676|676.1|675.5|33
1661911500000|2022-08-31 02:05:00|676.2|675.6|675.6|675|676.4|675.8|675.6|675|94
1661911800000|2022-08-31 02:10:00|675.4|674.8|675.6|675|675.6|675|675.1|674.5|140
1661912100000|2022-08-31 02:15:00|675.8|675.2|675.4|674.8|675.8|675.2|675.4|674.8|55
1661912400000|2022-08-31 02:20:00|||||||||13
1661912700000|2022-08-31 02:25:00|675.6|675|675.6|675|675.6|675|675.5|674.9|18
1661913000000|2022-08-31 02:30:00|675.8|675.2|675.9|675.3|675.9|675.3|675.8|675.2|46
1661913300000|2022-08-31 02:35:00|676|675.4|676.5|675.9|676.5|675.9|675.9|675.3|61
1661913600000|2022-08-31 02:40:00|676.4|675.8|676.1|675.5|676.6|676|676.1|675.5|12
1661913900000|2022-08-31 02:45:00|676.3|675.7|676.1|675.5|676.4|675.8|676.1|675.5|10
1661914200000|2022-08-31 02:50:00|676|675.4|676.3|675.7|676.4|675.8|676|675.4|40
1661914500000|2022-08-31 02:55:00|676.4|675.8|676.6|676|676.6|676|676.4|675.8|21
1661914800000|2022-08-31 03:00:00|676.8|676.2|677.1|676.5|677.1|676.5|676.8|676.2|31
1661915100000|2022-08-31 03:05:00|676.9|676.3|676.9|676.3|677.1|676.5|676.9|676.3|65
1661915400000|2022-08-31 03:10:00|676.8|676.2|676.9|676.3|676.9|676.3|676.6|676|4
1661915700000|2022-08-31 03:15:00|677|676.4|677|676.4|677|676.4|677|676.4|23
1661916000000|2022-08-31 03:20:00|676.9|676.3|677.1|676.5|677.1|676.5|676.8|676.2|17
1661916300000|2022-08-31 03:25:00|677.4|676.8|677.4|676.8|677.4|676.8|677.3|676.7|63
1661916600000|2022-08-31 03:30:00|677.1|676.5|677.1|676.5|677.3|676.7|677.1|676.5|12
1661916900000|2022-08-31 03:35:00|677|676.4|677.1|676.5|677.1|676.5|676.9|676.3|17
1661917200000|2022-08-31 03:40:00|676.9|676.3|676.9|676.3|677.1|676.5|676.9|676.3|20
1661917500000|2022-08-31 03:45:00|677|676.4|676.9|676.3|677.1|676.5|676.9|676.3|10
1661917800000|2022-08-31 03:50:00|677|676.4|676.8|676.2|677.1|676.5|676.8|676.2|12
1661918100000|2022-08-31 03:55:00|676.9|676.3|677.1|676.5|677.1|676.5|676.9|676.3|16
1661918400000|2022-08-31 04:00:00|677|676.4|677.4|676.8|677.4|676.8|676.9|676.3|18
1661918700000|2022-08-31 04:05:00|677.3|676.7|677.4|676.8|677.4|676.8|677.1|676.5|12
1661919000000|2022-08-31 04:10:00|677.6|677|677.8|677.2|677.9|677.3|677.5|676.9|88
1661919300000|2022-08-31 04:15:00|677.6|677|677.5|676.9|677.6|677|677.4|676.8|37
1661919600000|2022-08-31 04:20:00|677.4|676.8|677.6|677|677.6|677|677.4|676.8|20
1661919900000|2022-08-31 04:25:00|677.5|676.9|677.3|676.7|677.6|677|677.1|676.5|18
1661920200000|2022-08-31 04:30:00|677.4|676.8|677.9|677.3|677.9|677.3|677.4|676.8|26
1661920500000|2022-08-31 04:35:00|678.1|677.5|678.1|677.5|678.4|677.8|678.1|677.5|48
1661920800000|2022-08-31 04:40:00|678.4|677.8|678.4|677.8|678.6|678|678.1|677.5|41
1661921100000|2022-08-31 04:45:00|678.1|677.5|678.5|677.9|678.5|677.9|678.1|677.5|20
1661921400000|2022-08-31 04:50:00|678.6|678|679.1|678.5|679.1|678.5|678.6|678|78
1661921700000|2022-08-31 04:55:00|678.9|678.3|679.1|678.5|679.1|678.5|678.9|678.3|43
1661922000000|2022-08-31 05:00:00|679.4|678.8|679.4|678.8|679.4|678.8|679.1|678.5|64
1661922300000|2022-08-31 05:05:00|679.6|679|679.4|678.8|679.9|679.3|679.4|678.8|90
1661922600000|2022-08-31 05:10:00|679.3|678.7|679.9|679.3|680.1|679.5|679.1|678.5|43
1661922900000|2022-08-31 05:15:00|680.1|679.5|680.1|679.5|680.4|679.8|679.9|679.3|50
1661923200000|2022-08-31 05:20:00|680|679.4|679.9|679.3|680.1|679.5|679.9|679.3|34
1661923500000|2022-08-31 05:25:00|680.1|679.5|679.9|679.3|680.3|679.7|679.9|679.3|42
1661923800000|2022-08-31 05:30:00|680.1|679.5|680.6|680|681.1|680.5|680.1|679.5|131
1661924100000|2022-08-31 05:35:00|680.5|679.9|680.5|679.9|680.9|680.3|680.4|679.8|54
1661924400000|2022-08-31 05:40:00|680.4|679.8|680.6|680|680.9|680.3|680.1|679.5|79
1661924700000|2022-08-31 05:45:00|680.5|679.9|680.3|679.7|680.5|679.9|680.1|679.5|13
1661925000000|2022-08-31 05:50:00|680.4|679.8|680.3|679.7|680.6|680|680.1|679.5|22
1661925300000|2022-08-31 05:55:00|680.4|679.8|680.1|679.5|680.4|679.8|680.1|679.5|62
1661925600000|2022-08-31 06:00:00|680.4|679.8|679.9|679.3|680.4|679.8|679.9|679.3|73
1661925900000|2022-08-31 06:05:00|680|679.4|680|679.4|680.1|679.5|679.6|679|26
1661926200000|2022-08-31 06:10:00|680.1|679.5|679.6|679|680.1|679.5|679.4|678.8|83
1661926500000|2022-08-31 06:15:00|679.5|678.9|679.4|678.8|679.5|678.9|679.1|678.5|68
1661926800000|2022-08-31 06:20:00|679.6|679|679.4|678.8|679.6|679|679.4|678.8|17
1661927100000|2022-08-31 06:25:00|679.6|679|679.6|679|679.6|679|679.5|678.9|44
1661927400000|2022-08-31 06:30:00|679.9|679.3|679.6|679|679.9|679.3|679.6|679|60
1661927700000|2022-08-31 06:35:00|679.9|679.3|679.9|679.3|679.9|679.3|679.8|679.2|20
1661928000000|2022-08-31 06:40:00|680.1|679.5|679.9|679.3|680.1|679.5|679.6|679|25
1661928300000|2022-08-31 06:45:00|679.8|679.2|679.6|679|679.9|679.3|679.6|679|19
1661928600000|2022-08-31 06:50:00|679.5|678.9|679.6|679|679.6|679|679.4|678.8|12
1661928900000|2022-08-31 06:55:00|679.8|679.2|679.6|679|679.9|679.3|679.6|679|58
1661929200000|2022-08-31 07:00:00|679.9|679.3|678.4|677.8|679.9|679.3|678.4|677.8|102
1661929500000|2022-08-31 07:05:00|678.6|678|677.9|677.3|678.6|678|677.9|677.3|48
1661929800000|2022-08-31 07:10:00|678.1|677.5|678.4|677.8|678.6|678|677.9|677.3|63
1661930100000|2022-08-31 07:15:00|678.5|677.9|678.6|678|678.9|678.3|678.4|677.8|22
1661930400000|2022-08-31 07:20:00|678.4|677.8|678.9|678.3|679.1|678.5|678.4|677.8|52
1661930700000|2022-08-31 07:25:00|678.6|678|678.3|677.7|678.6|678|678.1|677.5|27
1661931000000|2022-08-31 07:30:00|678.1|677.5|678.1|677.5|678.6|678|678.1|677.5|29
1661931300000|2022-08-31 07:35:00|677.9|677.3|678.1|677.5|678.1|677.5|677.6|677|34
1661931600000|2022-08-31 07:40:00|678.4|677.8|678.4|677.8|678.8|678.2|677.9|677.3|46
1661931900000|2022-08-31 07:45:00|678.1|677.5|678.1|677.5|678.6|678|677.9|677.3|43
1661932200000|2022-08-31 07:50:00|678|677.4|677.8|677.2|678.1|677.5|677.6|677|90
1661932500000|2022-08-31 07:55:00|677.7|677.1|677.6|677|678.1|677.5|677.6|677|52
1661932800000|2022-08-31 08:00:00|677.5|676.9|678.1|677.5|678.4|677.8|677.4|676.8|46
1661933100000|2022-08-31 08:05:00|678.3|677.7|677.9|677.3|678.4|677.8|677.6|677|270
1661933400000|2022-08-31 08:10:00|677.8|677.2|676.1|675.5|678.1|677.5|676.1|675.5|139
1661933700000|2022-08-31 08:15:00|676.3|675.7|676.6|676|676.6|676|675.9|675.3|131
1661934000000|2022-08-31 08:20:00|676.4|675.8|676.4|675.8|676.9|676.3|676.4|675.8|14
1661934300000|2022-08-31 08:25:00|676.5|675.9|675.9|675.3|676.6|676|675.6|675|71
1661934600000|2022-08-31 08:30:00|675.8|675.2|673.4|672.8|675.9|675.3|673.4|672.8|511
1661934900000|2022-08-31 08:35:00|673.6|673|673.9|673.3|673.9|673.3|673.4|672.8|286
1661935200000|2022-08-31 08:40:00|673.6|673|673.4|672.8|673.9|673.3|673.4|672.8|135
1661935500000|2022-08-31 08:45:00|673.5|672.9|673.7|673.1|673.7|673.1|673.1|672.5|90
1661935800000|2022-08-31 08:50:00|673.4|672.8|673.4|672.8|673.7|673.1|673|672.4|170
1661936100000|2022-08-31 08:55:00|673.2|672.6|672.2|671.6|673.2|672.6|672.1|671.5|570
1661936400000|2022-08-31 09:00:00|672.1|671.5|669.9|669.3|672.1|671.5|669.4|668.8|829
1661936700000|2022-08-31 09:05:00|669.7|669.1|669.9|669.3|670.4|669.8|669.4|668.8|180
1661937000000|2022-08-31 09:10:00|670|669.4|668.3|667.7|670|669.4|668.2|667.6|514
1661937300000|2022-08-31 09:15:00|668.4|667.8|668.2|667.6|668.6|668|667.9|667.3|302
1661937600000|2022-08-31 09:20:00|668.4|667.8|668.4|667.8|669|668.4|668.4|667.8|163
1661937900000|2022-08-31 09:25:00|668.2|667.6|667.9|667.3|668.4|667.8|667.9|667.3|222
1661938200000|2022-08-31 09:30:00|668|667.4|668|667.4|668.2|667.6|667.7|667.1|163
1661938500000|2022-08-31 09:35:00|668.2|667.6|667.4|666.8|668.2|667.6|667.4|666.8|227
1661938800000|2022-08-31 09:40:00|667.6|667|668|667.4|668.2|667.6|667.4|666.8|126
1661939100000|2022-08-31 09:45:00|667.9|667.3|668.5|667.9|668.9|668.3|667.8|667.2|166
1661939400000|2022-08-31 09:50:00|668.4|667.8|669.2|668.6|669.2|668.6|668.2|667.6|545
1661939700000|2022-08-31 09:55:00|668.9|668.3|669.3|668.7|669.4|668.8|668.7|668.1|88
1661940000000|2022-08-31 10:00:00|669.4|668.8|669.2|668.6|669.9|669.3|668.7|668.1|117
1661940300000|2022-08-31 10:05:00|669|668.4|670|669.4|670.1|669.5|668.9|668.3|346
1661940600000|2022-08-31 10:10:00|670.1|669.5|670.2|669.6|670.5|669.9|670|669.4|110
1661940900000|2022-08-31 10:15:00|670|669.4|670.4|669.8|670.9|670.3|669.9|669.3|375
1661941200000|2022-08-31 10:20:00|670.3|669.7|670.2|669.6|670.4|669.8|669.9|669.3|53
1661941500000|2022-08-31 10:25:00|669.9|669.3|669.7|669.1|669.9|669.3|669.4|668.8|73
1661941800000|2022-08-31 10:30:00|669.4|668.8|669.5|668.9|669.7|669.1|669.2|668.6|68
1661942100000|2022-08-31 10:35:00|669.7|669.1|669.2|668.6|669.8|669.2|668.8|668.2|55
1661942400000|2022-08-31 10:40:00|669|668.4|669.7|669.1|669.9|669.3|668.9|668.3|21
1661942700000|2022-08-31 10:45:00|669.4|668.8|670.2|669.6|670.2|669.6|669.4|668.8|42
1661943000000|2022-08-31 10:50:00|670|669.4|669.8|669.2|670.2|669.6|669.7|669.1|57
1661943300000|2022-08-31 10:55:00|669.7|669.1|670.3|669.7|670.4|669.8|669.7|669.1|68
1661943600000|2022-08-31 11:00:00|670.2|669.6|669.9|669.3|670.2|669.6|668.7|668.1|141
1661943900000|2022-08-31 11:05:00|669.7|669.1|669|668.4|669.7|669.1|668.5|667.9|166
1661944200000|2022-08-31 11:10:00|668.9|668.3|669.4|668.8|669.5|668.9|668.2|667.6|372
1661944500000|2022-08-31 11:15:00|669.2|668.6|669.4|668.8|669.4|668.8|668.8|668.2|125
1661944800000|2022-08-31 11:20:00|669.2|668.6|668.9|668.3|669.4|668.8|668.9|668.3|199
1661945100000|2022-08-31 11:25:00|668.7|668.1|668.3|667.7|668.9|668.3|668.2|667.6|93
1661945400000|2022-08-31 11:30:00|668.2|667.6|668.5|667.9|668.7|668.1|668.2|667.6|132
1661945700000|2022-08-31 11:35:00|668.7|668.1|669.3|668.7|669.7|669.1|668.5|667.9|192
1661946000000|2022-08-31 11:40:00|669.2|668.6|669.7|669.1|669.7|669.1|668.9|668.3|151
1661946300000|2022-08-31 11:45:00|669.5|668.9|669.4|668.8|669.5|668.9|668.9|668.3|176
1661946600000|2022-08-31 11:50:00|669.3|668.7|668.2|667.6|669.3|668.7|668.2|667.6|242
1661946900000|2022-08-31 11:55:00|668|667.4|668.2|667.6|669.2|668.6|668|667.4|219
1661947200000|2022-08-31 12:00:00|668.4|667.8|667.2|666.6|668.4|667.8|667.2|666.6|237
1661947500000|2022-08-31 12:05:00|667.4|666.8|667.4|666.8|668.2|667.6|667.2|666.6|245
1661947800000|2022-08-31 12:10:00|667.2|666.6|667.4|666.8|667.7|667.1|666.7|666.1|425
1661948100000|2022-08-31 12:15:00|667.3|666.7|667.2|666.6|667.9|667.3|667.2|666.6|157
1661948400000|2022-08-31 12:20:00|667|666.4|665.3|664.7|667.7|667.1|664.9|664.3|1247
1661948700000|2022-08-31 12:25:00|665.4|664.8|665.2|664.6|666.2|665.6|664.2|663.6|1176
1661949000000|2022-08-31 12:30:00|665.1|664.5|665.3|664.7|665.9|665.3|664.6|664|720
1661949300000|2022-08-31 12:35:00|665.2|664.6|664.7|664.1|665.6|665|664.4|663.8|611
1661949600000|2022-08-31 12:40:00|664.4|663.8|665.7|665.1|665.7|665.1|664.4|663.8|188
1661952600000|2022-08-31 13:30:00|666.4|665.8|665.7|665.1|668.7|668.1|663.2|662.6|4711
1661952900000|2022-08-31 13:35:00|665.4|664.8|667.7|667.1|668.7|668.1|664.7|664.1|1945
1661953200000|2022-08-31 13:40:00|666.9|666.3|666.2|665.6|667.7|667.1|664.7|664.1|1820
1661953500000|2022-08-31 13:45:00|665.9|665.3|668.8|668.2|669.2|668.6|665.4|664.8|1936
1661953800000|2022-08-31 13:50:00|668.7|668.1|668.2|667.6|669.4|668.8|668.2|667.6|1649
1661954100000|2022-08-31 13:55:00|668.3|667.7|666.4|665.8|668.4|667.8|666.2|665.6|1047
1661954400000|2022-08-31 14:00:00|666.2|665.6|666.7|666.1|667.4|666.8|666.2|665.6|1145
1661954700000|2022-08-31 14:05:00|666.8|666.2|665.4|664.8|667.2|666.6|665.4|664.8|640
1661955000000|2022-08-31 14:10:00|665.7|665.1|664.4|663.8|665.9|665.3|663.9|663.3|1578
1661955300000|2022-08-31 14:15:00|664.2|663.6|663.4|662.8|664.4|663.8|661.7|661.1|1901
1661955600000|2022-08-31 14:20:00|663.7|663.1|667.4|666.8|667.4|666.8|663.7|663.1|1449
1661955900000|2022-08-31 14:25:00|667.3|666.7|667.7|667.1|668.4|667.8|667.2|666.6|1178
1661956200000|2022-08-31 14:30:00|667.9|667.3|664.7|664.1|668.4|667.8|664.4|663.8|1343
1661956500000|2022-08-31 14:35:00|664.4|663.8|662.7|662.1|664.4|663.8|662.4|661.8|1716
1661956800000|2022-08-31 14:40:00|662.4|661.8|664.7|664.1|665.2|664.6|661.9|661.3|1362
1661957100000|2022-08-31 14:45:00|664.6|664|664.6|664|665.9|665.3|664.4|663.8|1397
1661957400000|2022-08-31 14:50:00|664.4|663.8|664.2|663.6|664.9|664.3|663.2|662.6|898
1661957700000|2022-08-31 14:55:00|663.9|663.3|666.4|665.8|667.2|666.6|663.9|663.3|1163
1661958000000|2022-08-31 15:00:00|666.7|666.1|666.7|666.1|667.4|666.8|666.4|665.8|726
1661958300000|2022-08-31 15:05:00|666.9|666.3|666.2|665.6|667.4|666.8|666.1|665.5|645
1661958600000|2022-08-31 15:10:00|666.3|665.7|664.9|664.3|667.4|666.8|664.9|664.3|980
1661958900000|2022-08-31 15:15:00|665.2|664.6|665.7|665.1|665.9|665.3|664.4|663.8|716
1661959200000|2022-08-31 15:20:00|665.9|665.3|666.9|666.3|667.2|666.6|665.7|665.1|771
1661959500000|2022-08-31 15:25:00|667.1|666.5|665.4|664.8|667.2|666.6|665.4|664.8|844
1661959800000|2022-08-31 15:30:00|665.7|665.1|665.9|665.3|666.2|665.6|665.3|664.7|720
1661960100000|2022-08-31 15:35:00|665.7|665.1|668.4|667.8|668.4|667.8|665.7|665.1|1109
1661960400000|2022-08-31 15:40:00|668.7|668.1|673.2|672.6|673.8|673.2|668.7|668.1|2162
1661960700000|2022-08-31 15:45:00|673|672.4|671.9|671.3|673.2|672.6|671.2|670.6|1116
1661961000000|2022-08-31 15:50:00|671.7|671.1|670.7|670.1|672.2|671.6|670.7|670.1|784
1661961300000|2022-08-31 15:55:00|670.8|670.2|670.9|670.3|671.4|670.8|670.2|669.6|592
1661961600000|2022-08-31 16:00:00|670.7|670.1|671.2|670.6|671.9|671.3|670.3|669.7|785
1661961900000|2022-08-31 16:05:00|671|670.4|669.7|669.1|671.7|671.1|669.7|669.1|750
1661962200000|2022-08-31 16:10:00|668.9|668.3|668.4|667.8|669.7|669.1|668.2|667.6|971
1661962500000|2022-08-31 16:15:00|668.2|667.6|668.1|667.5|668.4|667.8|666.9|666.3|991
1661962800000|2022-08-31 16:20:00|667.9|667.3|668.7|668.1|669.2|668.6|667.9|667.3|603
1661963100000|2022-08-31 16:25:00|668.4|667.8|668.4|667.8|669.7|669.1|668.2|667.6|695
1661963400000|2022-08-31 16:30:00|668.7|668.1|668.7|668.1|669.4|668.8|667.9|667.3|880
1661963700000|2022-08-31 16:35:00|668.6|668|668.7|668.1|669.9|669.3|668.4|667.8|765
1661964000000|2022-08-31 16:40:00|668.9|668.3|668.2|667.6|669.2|668.6|667.9|667.3|454
1661964300000|2022-08-31 16:45:00|668.4|667.8|669.7|669.1|669.7|669.1|667.9|667.3|413
1661964600000|2022-08-31 16:50:00|669.4|668.8|670.4|669.8|670.4|669.8|669.2|668.6|392
1661964900000|2022-08-31 16:55:00|670.9|670.3|671.2|670.6|671.4|670.8|670.9|670.3|691
1661965200000|2022-08-31 17:00:00|671.1|670.5|669.9|669.3|671.2|670.6|669.9|669.3|496
1661965500000|2022-08-31 17:05:00|670.2|669.6|670.4|669.8|670.9|670.3|669.9|669.3|476
1661965800000|2022-08-31 17:10:00|670.2|669.6|669.9|669.3|670.4|669.8|669.7|669.1|502
1661966100000|2022-08-31 17:15:00|670.4|669.8|669.9|669.3|670.4|669.8|669.7|669.1|577
1661966400000|2022-08-31 17:20:00|670.2|669.6|668.7|668.1|670.2|669.6|668.4|667.8|747
1661966700000|2022-08-31 17:25:00|668.6|668|668.2|667.6|668.6|668|666.7|666.1|1288
1661967000000|2022-08-31 17:30:00|668.4|667.8|668.7|668.1|668.9|668.3|668.3|667.7|556
1661967300000|2022-08-31 17:35:00|668.4|667.8|668.2|667.6|668.7|668.1|667.9|667.3|276
1661967600000|2022-08-31 17:40:00|668.1|667.5|669.2|668.6|669.2|668.6|667.9|667.3|496
1661967900000|2022-08-31 17:45:00|669.4|668.8|669.7|669.1|669.9|669.3|668.9|668.3|758
1661968200000|2022-08-31 17:50:00|669.2|668.6|669.9|669.3|670.4|669.8|669.2|668.6|999
1661968500000|2022-08-31 17:55:00|670.2|669.6|670.2|669.6|670.4|669.8|669.4|668.8|1175
1661968800000|2022-08-31 18:00:00|670.3|669.7|671.2|670.6|671.4|670.8|670.2|669.6|1241
1661969100000|2022-08-31 18:05:00|671.1|670.5|671.2|670.6|671.4|670.8|670.7|670.1|787
1661969400000|2022-08-31 18:10:00|670.9|670.3|670.9|670.3|671.9|671.3|670.7|670.1|2885
1661969700000|2022-08-31 18:15:00|670.7|670.1|671.4|670.8|671.4|670.8|670.4|669.8|1434
1661990400000|2022-09-01 00:00:00|670.4|669.8|669.2|668.6|670.4|669.8|668.7|668.1|745
1661990700000|2022-09-01 00:05:00|669.1|668.5|669.1|668.5|669.2|668.6|668.7|668.1|182
1661991000000|2022-09-01 00:10:00|669|668.4|667.6|667|669|668.4|667.2|666.6|429
1661991300000|2022-09-01 00:15:00|667.7|667.1|669.1|668.5|669.2|668.6|667.7|667.1|281
1661991600000|2022-09-01 00:20:00|668.9|668.3|668.9|668.3|669.2|668.6|668.7|668.1|75
1661991900000|2022-09-01 00:25:00|668.7|668.1|668.9|668.3|668.9|668.3|668.7|668.1|22
1661992200000|2022-09-01 00:30:00|669.2|668.6|669.7|669.1|669.7|669.1|669.2|668.6|181
1661992500000|2022-09-01 00:35:00|669.9|669.3|669.8|669.2|669.9|669.3|669.7|669.1|58
1661992800000|2022-09-01 00:40:00|669.7|669.1|669.9|669.3|669.9|669.3|669.7|669.1|16
1661993100000|2022-09-01 00:45:00|669.7|669.1|670.1|669.5|670.1|669.5|669.6|669|38
1661993400000|2022-09-01 00:50:00|670.2|669.6|670.4|669.8|670.4|669.8|670.2|669.6|38
1661993700000|2022-09-01 00:55:00|670.7|670.1|671.7|671.1|671.8|671.2|670.7|670.1|331
1661994000000|2022-09-01 01:00:00|671.8|671.2|672.9|672.3|673.2|672.6|671.8|671.2|227
1661994300000|2022-09-01 01:05:00|673.2|672.6|672.7|672.1|673.2|672.6|672.7|672.1|83
1661994600000|2022-09-01 01:10:00|672.4|671.8|673.1|672.5|673.2|672.6|672.4|671.8|119
1661994900000|2022-09-01 01:15:00|672.9|672.3|672.3|671.7|672.9|672.3|672.2|671.6|72
1661995200000|2022-09-01 01:20:00|672.2|671.6|672.6|672|672.8|672.2|672.2|671.6|97
1661995500000|2022-09-01 01:25:00|672.5|671.9|672.2|671.6|672.5|671.9|672|671.4|62
1661995800000|2022-09-01 01:30:00|672.1|671.5|672.4|671.8|672.4|671.8|671.9|671.3|36
1661996100000|2022-09-01 01:35:00|672.5|671.9|672.1|671.5|672.6|672|672.1|671.5|61
1661996400000|2022-09-01 01:40:00|672|671.4|672.2|671.6|672.5|671.9|672|671.4|29
1661996700000|2022-09-01 01:45:00|672.1|671.5|672|671.4|672.1|671.5|671.8|671.2|11
1661997000000|2022-09-01 01:50:00|671.8|671.2|671.5|670.9|672|671.4|671.5|670.9|48
1661997300000|2022-09-01 01:55:00|671.7|671.1|672|671.4|672|671.4|671.7|671.1|39
1661997600000|2022-09-01 02:00:00|671.8|671.2|671.7|671.1|672|671.4|671.5|670.9|34
1661997900000|2022-09-01 02:05:00|671.8|671.2|671.7|671.1|672|671.4|671.7|671.1|15
1661998200000|2022-09-01 02:10:00|671.5|670.9|671.7|671.1|671.8|671.2|671.5|670.9|66
1661998500000|2022-09-01 02:15:00|671.5|670.9|671.7|671.1|671.7|671.1|671.5|670.9|18
1661998800000|2022-09-01 02:20:00|672|671.4|672|671.4|672.2|671.6|672|671.4|36
1661999100000|2022-09-01 02:25:00|672.1|671.5|672|671.4|672.2|671.6|672|671.4|21
1661999400000|2022-09-01 02:30:00|672.1|671.5|672|671.4|672.2|671.6|672|671.4|23
1661999700000|2022-09-01 02:35:00|671.7|671.1|670.5|669.9|672|671.4|670.5|669.9|127
1662000000000|2022-09-01 02:40:00|670.2|669.6|669.2|668.6|670.6|670|669.2|668.6|129
1662000300000|2022-09-01 02:45:00|669|668.4|668.7|668.1|669.7|669.1|668.7|668.1|62
1662000600000|2022-09-01 02:50:00|668.8|668.2|668.2|667.6|669.2|668.6|668.2|667.6|113
1662000900000|2022-09-01 02:55:00|668.5|667.9|668.7|668.1|668.8|668.2|668.5|667.9|39
1662001200000|2022-09-01 03:00:00|668.8|668.2|668.8|668.2|669.5|668.9|668.8|668.2|38
1662001500000|2022-09-01 03:05:00|669|668.4|668.8|668.2|669.2|668.6|668.7|668.1|29
1662001800000|2022-09-01 03:10:00|669|668.4|668.8|668.2|669|668.4|668.7|668.1|30
1662002100000|2022-09-01 03:15:00|669|668.4|668.8|668.2|669.2|668.6|668.8|668.2|13
1662002400000|2022-09-01 03:20:00|669|668.4|669|668.4|669.2|668.6|668.7|668.1|38
1662002700000|2022-09-01 03:25:00|668.8|668.2|668.6|668|669|668.4|668.5|667.9|19
1662003000000|2022-09-01 03:30:00|668.5|667.9|669|668.4|669.2|668.6|668.5|667.9|28
1662003300000|2022-09-01 03:35:00|669.2|668.6|668.5|667.9|669.2|668.6|668.5|667.9|110
1662003600000|2022-09-01 03:40:00|668.7|668.1|668.2|667.6|668.7|668.1|668.2|667.6|53
1662003900000|2022-09-01 03:45:00|668.3|667.7|668.2|667.6|668.3|667.7|667.7|667.1|56
1662004200000|2022-09-01 03:50:00|668.1|667.5|668.1|667.5|668.2|667.6|668|667.4|25
1662004500000|2022-09-01 03:55:00|668|667.4|668.2|667.6|668.2|667.6|668|667.4|4
1662004800000|2022-09-01 04:00:00|668.3|667.7|668.5|667.9|668.5|667.9|668.2|667.6|19
1662005100000|2022-09-01 04:05:00|||||||||5
1662005400000|2022-09-01 04:10:00|||||||||11
1662005700000|2022-09-01 04:15:00|668.7|668.1|668.5|667.9|668.7|668.1|668.5|667.9|52
1662006000000|2022-09-01 04:20:00|668.2|667.6|668.5|667.9|668.5|667.9|668.2|667.6|15
1662006300000|2022-09-01 04:25:00|||||||||7
1662006600000|2022-09-01 04:30:00|668.2|667.6|668.7|668.1|668.7|668.1|668.2|667.6|20
1662006900000|2022-09-01 04:35:00|668.6|668|668.5|667.9|668.6|668|668.5|667.9|10
1662007200000|2022-09-01 04:40:00|668.3|667.7|668.2|667.6|668.3|667.7|668.2|667.6|26
1662007500000|2022-09-01 04:45:00|668.1|667.5|668.2|667.6|668.2|667.6|668.1|667.5|7
1662007800000|2022-09-01 04:50:00|668.1|667.5|668|667.4|668.1|667.5|668|667.4|8
1662008100000|2022-09-01 04:55:00|||||||||18
1662008400000|2022-09-01 05:00:00|667.7|667.1|668.2|667.6|668.2|667.6|667.7|667.1|25
1662008700000|2022-09-01 05:05:00|||||||||2
1662009000000|2022-09-01 05:10:00|||||||||3
1662009300000|2022-09-01 05:15:00|||||||||1
1662009600000|2022-09-01 05:20:00|668|667.4|668.5|667.9|668.5|667.9|668|667.4|87
1662009900000|2022-09-01 05:25:00|668.2|667.6|668.7|668.1|669|668.4|668.2|667.6|52
1662010200000|2022-09-01 05:30:00|668.5|667.9|668.5|667.9|668.7|668.1|668.2|667.6|30
1662010500000|2022-09-01 05:35:00|668.2|667.6|668.3|667.7|668.6|668|668|667.4|30
1662010800000|2022-09-01 05:40:00|668.5|667.9|668.5|667.9|668.7|668.1|668|667.4|26
1662011100000|2022-09-01 05:45:00|668.2|667.6|668|667.4|668.2|667.6|668|667.4|40
1662011400000|2022-09-01 05:50:00|667.7|667.1|668|667.4|668|667.4|667.5|666.9|30
1662011700000|2022-09-01 05:55:00|667.7|667.1|667.3|666.7|667.7|667.1|667|666.4|99
1662012000000|2022-09-01 06:00:00|667.2|666.6|667.7|667.1|667.7|667.1|667.2|666.6|28
1662012300000|2022-09-01 06:05:00|667.6|667|667.2|666.6|667.7|667.1|667|666.4|60
1662012600000|2022-09-01 06:10:00|667.1|666.5|667|666.4|667.2|666.6|667|666.4|8
1662012900000|2022-09-01 06:15:00|666.7|666.1|667|666.4|667.5|666.9|666.7|666.1|99
1662013200000|2022-09-01 06:20:00|667.2|666.6|667.5|666.9|667.7|667.1|667.2|666.6|37
1662013500000|2022-09-01 06:25:00|667.4|666.8|667.7|667.1|667.7|667.1|667|666.4|51
1662013800000|2022-09-01 06:30:00|667.6|667|667.7|667.1|667.7|667.1|667.5|666.9|22
1662014100000|2022-09-01 06:35:00|668|667.4|668|667.4|668.2|667.6|667.7|667.1|37
1662014400000|2022-09-01 06:40:00|668.1|667.5|668.2|667.6|668.5|667.9|668.1|667.5|26
1662014700000|2022-09-01 06:45:00|668.4|667.8|668.5|667.9|668.5|667.9|668.2|667.6|25
1662015000000|2022-09-01 06:50:00|668.4|667.8|668.1|667.5|668.4|667.8|668|667.4|30
1662015300000|2022-09-01 06:55:00|668.2|667.6|668.1|667.5|668.5|667.9|668|667.4|24
1662015600000|2022-09-01 07:00:00|668|667.4|667.4|666.8|668.2|667.6|667.2|666.6|54
1662015900000|2022-09-01 07:05:00|667.2|666.6|667|666.4|667.4|666.8|666.4|665.8|77
1662016200000|2022-09-01 07:10:00|666.9|666.3|666.9|666.3|667.1|666.5|666.6|666|61
1662016500000|2022-09-01 07:15:00|666.8|666.2|666.7|666.1|667.5|666.9|666.7|666.1|72
1662016800000|2022-09-01 07:20:00|666.8|666.2|666.4|665.8|667.2|666.6|666.2|665.6|66
1662017100000|2022-09-01 07:25:00|666.5|665.9|666|665.4|666.7|666.1|666|665.4|90
1662017400000|2022-09-01 07:30:00|665.7|665.1|666|665.4|666.2|665.6|665.7|665.1|32
1662017700000|2022-09-01 07:35:00|666.1|665.5|665.5|664.9|667|666.4|665.5|664.9|154
1662018000000|2022-09-01 07:40:00|665.6|665|665.8|665.2|666.2|665.6|665|664.4|146
1662018300000|2022-09-01 07:45:00|666|665.4|666.2|665.6|666.5|665.9|665.7|665.1|73
1662018600000|2022-09-01 07:50:00|666.1|665.5|666.2|665.6|666.3|665.7|666|665.4|12
1662018900000|2022-09-01 07:55:00|666.3|665.7|666.6|666|666.7|666.1|666.2|665.6|36
1662019200000|2022-09-01 08:00:00|666.7|666.1|666.2|665.6|667|666.4|666.2|665.6|63
1662019500000|2022-09-01 08:05:00|666.3|665.7|665.2|664.6|666.5|665.9|665|664.4|66
1662019800000|2022-09-01 08:10:00|665|664.4|665.2|664.6|665.5|664.9|665|664.4|82
1662020100000|2022-09-01 08:15:00|665|664.4|664.5|663.9|665|664.4|664.5|663.9|154
1662020400000|2022-09-01 08:20:00|664.2|663.6|664.2|663.6|664.2|663.6|663.2|662.6|388
1662020700000|2022-09-01 08:25:00|664.5|663.9|664.5|663.9|664.5|663.9|664.4|663.8|37
1662021000000|2022-09-01 08:30:00|664.7|664.1|664|663.4|665|664.4|663.9|663.3|123
1662021300000|2022-09-01 08:35:00|664.2|663.6|664.5|663.9|664.7|664.1|664.2|663.6|26
1662021600000|2022-09-01 08:40:00|664.7|664.1|664.2|663.6|664.7|664.1|664.2|663.6|117
1662021900000|2022-09-01 08:45:00|664.1|663.5|663|662.4|664.1|663.5|662.7|662.1|194
1662022200000|2022-09-01 08:50:00|663.1|662.5|662.5|661.9|663.2|662.6|662.2|661.6|287
1662022500000|2022-09-01 08:55:00|663.5|662.9|663.5|662.9|663.5|662.9|663.2|662.6|129
1662022800000|2022-09-01 09:00:00|663.2|662.6|664.7|664.1|665|664.4|663|662.4|471
1662023100000|2022-09-01 09:05:00|664.6|664|665|664.4|665.2|664.6|664.5|663.9|40
1662023400000|2022-09-01 09:10:00|664.7|664.1|665.5|664.9|665.5|664.9|664.7|664.1|54
1662023700000|2022-09-01 09:15:00|665.7|665.1|665.5|664.9|666.2|665.6|665.1|664.5|238
1662024000000|2022-09-01 09:20:00|665.7|665.1|666.2|665.6|666.2|665.6|665.5|664.9|78
1662024300000|2022-09-01 09:25:00|666.5|665.9|665.5|664.9|666.5|665.9|665.5|664.9|81
1662024600000|2022-09-01 09:30:00|665.2|664.6|665.2|664.6|665.8|665.2|665.2|664.6|132
1662024900000|2022-09-01 09:35:00|665.3|664.7|665.5|664.9|665.5|664.9|665|664.4|56
1662025200000|2022-09-01 09:40:00|665|664.4|664.5|663.9|665|664.4|664.5|663.9|36
1662025500000|2022-09-01 09:45:00|664.6|664|664.7|664.1|664.7|664.1|664.2|663.6|59
1662025800000|2022-09-01 09:50:00|664.5|663.9|664.7|664.1|664.7|664.1|664.5|663.9|68
1662026100000|2022-09-01 09:55:00|664.5|663.9|664.5|663.9|664.5|663.9|664.5|663.9|57
1662026400000|2022-09-01 10:00:00|664.2|663.6|664.2|663.6|664.7|664.1|664.2|663.6|92
1662026700000|2022-09-01 10:05:00|664.5|663.9|664|663.4|664.7|664.1|664|663.4|91
1662027000000|2022-09-01 10:10:00|663.7|663.1|662.7|662.1|664.1|663.5|662.7|662.1|144
1662027300000|2022-09-01 10:15:00|663|662.4|663.2|662.6|663.5|662.9|662.7|662.1|62
1662027600000|2022-09-01 10:20:00|663.3|662.7|663.1|662.5|663.3|662.7|663|662.4|18
1662027900000|2022-09-01 10:25:00|663|662.4|663.6|663|664.2|663.6|663|662.4|334
1662028200000|2022-09-01 10:30:00|663.5|662.9|662.1|661.5|663.7|663.1|662|661.4|456
1662028500000|2022-09-01 10:35:00|662.2|661.6|662|661.4|662.6|662|662|661.4|95
1662028800000|2022-09-01 10:40:00|661.9|661.3|662.6|662|662.7|662.1|661.9|661.3|88
1662029100000|2022-09-01 10:45:00|662.7|662.1|662.2|661.6|662.7|662.1|662|661.4|47
1662029400000|2022-09-01 10:50:00|662.4|661.8|662.4|661.8|662.5|661.9|662.2|661.6|30
1662029700000|2022-09-01 10:55:00|662.2|661.6|662.6|662|662.7|662.1|662|661.4|66
1662030000000|2022-09-01 11:00:00|662.5|661.9|662.7|662.1|662.7|662.1|661.9|661.3|91
1662030300000|2022-09-01 11:05:00|662.5|661.9|662.5|661.9|662.7|662.1|662.1|661.5|68
1662030600000|2022-09-01 11:10:00|662.2|661.6|662.5|661.9|662.5|661.9|662.2|661.6|85
1662030900000|2022-09-01 11:15:00|662.4|661.8|662.7|662.1|662.7|662.1|662.2|661.6|206
1662031200000|2022-09-01 11:20:00|662.5|661.9|662.2|661.6|662.5|661.9|662|661.4|62
1662031500000|2022-09-01 11:25:00|662.1|661.5|660.7|660.1|662.1|661.5|660.7|660.1|239
1662031800000|2022-09-01 11:30:00|660.5|659.9|660.6|660|660.7|660.1|659.5|658.9|370
1662032100000|2022-09-01 11:35:00|660.5|659.9|661|660.4|661.2|660.6|660.5|659.9|241
1662032400000|2022-09-01 11:40:00|661.1|660.5|661.1|660.5|661.7|661.1|661|660.4|200
1662032700000|2022-09-01 11:45:00|661|660.4|661.2|660.6|661.5|660.9|660.7|660.1|231
1662033000000|2022-09-01 11:50:00|661.4|660.8|661.7|661.1|662|661.4|661.1|660.5|840
1662033300000|2022-09-01 11:55:00|661.6|661|661.7|661.1|662|661.4|661.5|660.9|67
1662033600000|2022-09-01 12:00:00|661.9|661.3|662|661.4|662|661.4|661.5|660.9|203
1662033900000|2022-09-01 12:05:00|661.9|661.3|661.9|661.3|662|661.4|661.5|660.9|68
1662034200000|2022-09-01 12:10:00|662|661.4|661|660.4|662.2|661.6|661|660.4|242
1662034500000|2022-09-01 12:15:00|661.1|660.5|662.9|662.3|663.1|662.5|661.1|660.5|287
1662034800000|2022-09-01 12:20:00|663|662.4|663.1|662.5|663.5|662.9|662.9|662.3|236
1662035100000|2022-09-01 12:25:00|663|662.4|662.1|661.5|663|662.4|662|661.4|137
1662035400000|2022-09-01 12:30:00|662.4|661.4|661.7|661.1|662.6|662|661.7|661.1|112
1662035700000|2022-09-01 12:35:00|661.9|661.3|662.6|662|662.7|662.1|661.9|661.3|174
1662036000000|2022-09-01 12:40:00|662.7|662.1|663.2|662.2|663.2|662.6|662.1|661.5|216
1662039000000|2022-09-01 13:30:00|663.5|662.9|668.7|668.1|670|669.4|663.2|662.6|3859
1662039300000|2022-09-01 13:35:00|669|668.4|670.7|670.1|670.9|670.3|667.7|667.1|1974
1662039600000|2022-09-01 13:40:00|670.5|669.9|669.7|669.1|671.2|670.6|669|668.4|1696
1662039900000|2022-09-01 13:45:00|670|669.4|666.5|665.9|670|669.4|665.7|665.1|1615
1662040200000|2022-09-01 13:50:00|666.4|665.8|666|665.4|667.5|666.9|665.5|664.9|1785
1662040500000|2022-09-01 13:55:00|666.2|665.6|666.6|666|667.2|666.6|666|665.4|625
1662040800000|2022-09-01 14:00:00|666.9|665.9|667.5|666.9|668.2|667.6|666.5|665.9|949
1662041100000|2022-09-01 14:05:00|667.6|667|670|669.4|670|669.4|667.5|666.9|1514
1662041400000|2022-09-01 14:10:00|670.2|669.6|669.7|669.1|671.2|670.6|669|668.4|1319
1662041700000|2022-09-01 14:15:00|669.5|668.9|669|668.4|669.5|668.9|668|667.4|817
1662042000000|2022-09-01 14:20:00|668.7|668.1|668.2|667.6|669.2|668.6|667.7|667.1|887
1662042300000|2022-09-01 14:25:00|668.5|667.9|671|670.4|671|670.4|668.2|667.6|1050
1662042600000|2022-09-01 14:30:00|671.2|670.6|669.2|668.6|671.5|670.9|669.2|668.6|1352
1662042900000|2022-09-01 14:35:00|669|668.4|668.2|667.6|670.2|669.6|668.2|667.6|909
1662043200000|2022-09-01 14:40:00|668|667.4|666.2|665.6|668.2|667.6|666.2|665.6|982
1662043500000|2022-09-01 14:45:00|666.1|665.5|663.2|662.6|666.1|665.5|663|662.4|2691
1662043800000|2022-09-01 14:50:00|663|662.4|663.7|663.1|664.2|663.6|663|662.4|2017
1662044100000|2022-09-01 14:55:00|663.5|662.9|663|662.4|664.2|663.6|663|662.4|726
1662044400000|2022-09-01 15:00:00|663.2|662.6|663.7|663.1|664.5|663.9|662.7|662.1|1035
1662044700000|2022-09-01 15:05:00|664|663.4|663.5|662.9|664|663.4|662|661.4|1307
1662045000000|2022-09-01 15:10:00|663.7|663.1|664|663.4|664.5|663.9|663.2|662.6|622
1662045300000|2022-09-01 15:15:00|664.1|663.5|664.7|664.1|665|664.4|663.7|663.1|836
1662045600000|2022-09-01 15:20:00|664.2|663.6|662.7|662.1|664.5|663.9|662.7|662.1|800
1662045900000|2022-09-01 15:25:00|662.5|661.9|663|662.4|663.5|662.9|662.2|661.6|536
1662046200000|2022-09-01 15:30:00|663.1|662.5|663|662.4|663.7|663.1|662.7|662.1|600
1662046500000|2022-09-01 15:35:00|662.7|662.1|662.2|661.6|663|662.4|662.2|661.6|572
1662046800000|2022-09-01 15:40:00|662.5|661.9|661|660.4|662.7|662.1|661|660.4|644
1662047100000|2022-09-01 15:45:00|661.1|660.5|661|660.4|661.2|660.6|660|659.4|1146
1662047400000|2022-09-01 15:50:00|660.7|660.1|660.5|659.9|660.7|660.1|658.7|658.1|2492
1662047700000|2022-09-01 15:55:00|660.3|659.7|660.2|659.6|660.5|659.9|660|659.4|850
1662048000000|2022-09-01 16:00:00|660.1|659.5|661.7|661.1|661.8|661.2|660|659.4|956
1662048300000|2022-09-01 16:05:00|661.5|660.9|661|660.4|661.8|661.2|660.8|660.2|1344
1662048600000|2022-09-01 16:10:00|660.8|660.2|661.5|660.9|662|661.4|660.5|659.9|588
1662048900000|2022-09-01 16:15:00|661.4|660.8|661.9|661.3|662.2|661.6|661.2|660.6|621
1662049200000|2022-09-01 16:20:00|662|661.4|661.7|661.1|662|661.4|661|660.4|461
1662049500000|2022-09-01 16:25:00|661.5|660.9|661|660.4|661.7|661.1|661|660.4|438
1662049800000|2022-09-01 16:30:00|660.8|660.2|660.5|659.9|661|660.4|660.2|659.6|384
1662050100000|2022-09-01 16:35:00|660.2|659.6|659|658.4|660.2|659.6|659|658.4|505
1662050400000|2022-09-01 16:40:00|658.7|658.1|657.5|656.9|658.7|658.1|656.5|655.9|1602
1662050700000|2022-09-01 16:45:00|657.4|656.8|657.5|656.9|657.5|656.9|656.5|655.9|1015
1662051000000|2022-09-01 16:50:00|657.3|656.7|656.2|655.6|657.5|656.9|656|655.4|1084
1662051300000|2022-09-01 16:55:00|656|655.4|656.2|655.6|656.5|655.9|654.7|654.1|1081
1662051600000|2022-09-01 17:00:00|656|655.4|656.7|656.1|656.8|656.2|655.5|654.9|757
1662051900000|2022-09-01 17:05:00|656.8|656.2|656.8|656.2|657.2|656.6|655.5|654.9|889
1662052200000|2022-09-01 17:10:00|656.5|655.9|657.5|656.9|657.5|656.9|656.3|655.7|575
1662052500000|2022-09-01 17:15:00|657.4|656.8|659.2|658.6|659.2|658.6|657.3|656.7|1671
1662052800000|2022-09-01 17:20:00|659.5|658.9|659|658.4|659.5|658.9|658.3|657.7|657
1662053100000|2022-09-01 17:25:00|658.7|658.1|658.7|658.1|659.2|658.6|658.2|657.6|701
1662053400000|2022-09-01 17:30:00|658.5|657.9|659|658.4|659.2|658.6|658.5|657.9|472
1662053700000|2022-09-01 17:35:00|658.7|658.1|658.7|658.1|659|658.4|658|657.4|555
1662054000000|2022-09-01 17:40:00|658.5|657.9|659.2|658.6|659.5|658.9|658.2|657.6|677
1662054300000|2022-09-01 17:45:00|659|658.4|659|658.4|659.2|658.6|658.2|657.6|795
1662054600000|2022-09-01 17:50:00|659.2|658.6|660.2|659.6|660.5|659.9|658.5|657.9|1157
1662054900000|2022-09-01 17:55:00|660|659.4|659|658.4|660.2|659.6|659|658.4|895
1662055200000|2022-09-01 18:00:00|658.7|658.1|658.5|657.9|659.2|658.6|658.5|657.9|1022
1662055500000|2022-09-01 18:05:00|658.7|658.1|658|657.4|658.8|658.2|658|657.4|2128
1662055800000|2022-09-01 18:10:00|658.2|657.6|658.5|657.9|659|658.4|658|657.4|1967
1662056100000|2022-09-01 18:15:00|658.7|658.1|659.2|658.6|659.5|658.9|658.7|658.1|1496
1662076800000|2022-09-02 00:00:00|658.1|657.5|659|658.4|659|658.4|657.2|656.6|593
1662077100000|2022-09-02 00:05:00|659.3|658.7|659.3|658.7|659.5|658.9|659.3|658.7|162
1662077400000|2022-09-02 00:10:00|659.2|658.6|659.5|658.9|660|659.4|658.8|658.2|171
1662077700000|2022-09-02 00:15:00|659.4|658.8|659.3|658.7|659.5|658.9|659.1|658.5|30
1662078000000|2022-09-02 00:20:00|659.5|658.9|659|658.4|659.6|659|659|658.4|43
1662078300000|2022-09-02 00:25:00|659.2|658.6|659.8|659.2|659.8|659.2|659.2|658.6|47
1662078600000|2022-09-02 00:30:00|659.5|658.9|660|659.4|660|659.4|659.5|658.9|48
1662078900000|2022-09-02 00:35:00|659.9|659.3|660.1|659.5|660.5|659.9|659.8|659.2|134
1662079200000|2022-09-02 00:40:00|660|659.4|659.6|659|660.3|659.7|659.5|658.9|41
1662079500000|2022-09-02 00:45:00|659.5|658.9|659.5|658.9|659.5|658.9|659.3|658.7|45
1662079800000|2022-09-02 00:50:00|659.6|659|659.8|659.2|659.8|659.2|659.6|659|5
1662080100000|2022-09-02 00:55:00|659.6|659|660|659.4|660.3|659.7|659.6|659|78
1662080400000|2022-09-02 01:00:00|660.1|659.5|659.8|659.2|660.3|659.7|659.8|659.2|86
1662080700000|2022-09-02 01:05:00|659.6|659|660|659.4|660.1|659.5|659.6|659|39
1662081000000|2022-09-02 01:10:00|659.9|659.3|660|659.4|660|659.4|659.5|658.9|73
1662081300000|2022-09-02 01:15:00|660.1|659.5|660.3|659.7|660.4|659.8|660|659.4|39
1662081600000|2022-09-02 01:20:00|660.4|659.8|660.1|659.5|660.4|659.8|660|659.4|56
1662081900000|2022-09-02 01:25:00|660|659.4|659.8|659.2|660|659.4|659.6|659|23
1662082200000|2022-09-02 01:30:00|659.6|659|659.6|659|659.8|659.2|659.5|658.9|51
1662082500000|2022-09-02 01:35:00|659.8|659.2|660.3|659.7|660.3|659.7|659.8|659.2|24
1662082800000|2022-09-02 01:40:00|660.4|659.8|660.3|659.7|660.4|659.8|660.3|659.7|21
1662083100000|2022-09-02 01:45:00|660|659.4|660|659.4|660|659.4|660|659.4|13
1662083400000|2022-09-02 01:50:00|660.1|659.5|660|659.4|660.3|659.7|660|659.4|24
1662083700000|2022-09-02 01:55:00|659.9|659.3|659.9|659.3|660|659.4|659.8|659.2|13
1662084000000|2022-09-02 02:00:00|659.8|659.2|659.5|658.9|660.1|659.5|659.5|658.9|157
1662084300000|2022-09-02 02:05:00|659.6|659|659.3|658.7|659.6|659|659.3|658.7|7
1662084600000|2022-09-02 02:10:00|659.4|658.8|659.4|658.8|659.5|658.9|659.3|658.7|16
1662084900000|2022-09-02 02:15:00|659.3|658.7|659.3|658.7|659.5|658.9|659.3|658.7|46
1662085200000|2022-09-02 02:20:00|659.4|658.8|659.5|658.9|659.5|658.9|659.4|658.8|26
1662085500000|2022-09-02 02:25:00|659.4|658.8|659.5|658.9|659.5|658.9|659.4|658.8|29
1662085800000|2022-09-02 02:30:00|659.6|659|660|659.4|660|659.4|659.5|658.9|90
1662086100000|2022-09-02 02:35:00|659.9|659.3|660|659.4|660|659.4|659.8|659.2|6
1662086400000|2022-09-02 02:40:00|660.2|659.6|660.3|659.7|660.3|659.7|660|659.4|120
1662086700000|2022-09-02 02:45:00|660.5|659.9|660.9|660.3|661|660.4|660.5|659.9|238
1662087000000|2022-09-02 02:50:00|661|660.4|661.3|660.7|661.4|660.8|660.8|660.2|124
1662087300000|2022-09-02 02:55:00|661|660.4|661.3|660.7|661.3|660.7|661|660.4|66
1662087600000|2022-09-02 03:00:00|661|660.4|661.5|660.9|661.5|660.9|661|660.4|64
1662087900000|2022-09-02 03:05:00|661.4|660.8|661.5|660.9|661.5|660.9|661.3|660.7|13
1662088200000|2022-09-02 03:10:00|661.3|660.7|661.4|660.8|661.5|660.9|661.3|660.7|55
1662088500000|2022-09-02 03:15:00|661.3|660.7|661.3|660.7|661.6|661|661.3|660.7|22
1662088800000|2022-09-02 03:20:00|661.1|660.5|661.3|660.7|661.3|660.7|661|660.4|29
1662089100000|2022-09-02 03:25:00|||||||||6
1662089400000|2022-09-02 03:30:00|661.4|660.8|661.3|660.7|661.4|660.8|661.3|660.7|22
1662089700000|2022-09-02 03:35:00|||||||||6
1662090000000|2022-09-02 03:40:00|661.5|660.9|661.5|660.9|661.5|660.9|661.5|660.9|35
1662090300000|2022-09-02 03:45:00|661.4|660.8|661.3|660.7|661.4|660.8|661.3|660.7|38
1662090600000|2022-09-02 03:50:00|661.4|660.8|661.3|660.7|661.4|660.8|661.3|660.7|12
1662090900000|2022-09-02 03:55:00|661.4|660.8|661.3|660.7|661.4|660.8|661.3|660.7|5
1662091200000|2022-09-02 04:00:00|661.4|660.8|661.5|660.9|661.5|660.9|661.4|660.8|2
1662091500000|2022-09-02 04:05:00|661.6|661|661.5|660.9|661.8|661.2|661.5|660.9|35
1662091800000|2022-09-02 04:10:00|661.6|661|661.8|661.2|661.8|661.2|661.6|661|32
1662092100000|2022-09-02 04:15:00|||||||||16
1662092400000|2022-09-02 04:20:00|662|661.4|661.8|661.2|662|661.4|661.8|661.2|26
1662092700000|2022-09-02 04:25:00|661.5|660.9|661.5|660.9|661.5|660.9|661.5|660.9|18
1662093000000|2022-09-02 04:30:00|661.6|661|661.8|661.2|661.8|661.2|661.5|660.9|20
1662093300000|2022-09-02 04:35:00|661.5|660.9|661.3|660.7|661.5|660.9|661.3|660.7|63
1662093600000|2022-09-02 04:40:00|661.2|660.6|661.3|660.7|661.3|660.7|661|660.4|12
1662093900000|2022-09-02 04:45:00|||||||||4
1662094200000|2022-09-02 04:50:00|661.4|660.8|661.4|660.8|661.4|660.8|661.4|660.8|10
1662094500000|2022-09-02 04:55:00|661.3|660.7|661.5|660.9|661.8|661.2|661.3|660.7|27
1662094800000|2022-09-02 05:00:00|661.6|661|661.8|661.2|661.8|661.2|661.6|661|10
1662095100000|2022-09-02 05:05:00|661.6|661|661.8|661.2|661.8|661.2|661.5|660.9|15
1662095400000|2022-09-02 05:10:00|661.9|661.3|662|661.4|662|661.4|661.9|661.3|20
1662095700000|2022-09-02 05:15:00|661.8|661.2|661.5|660.9|661.8|661.2|661.5|660.9|17
1662096000000|2022-09-02 05:20:00|661.8|661.2|661.3|660.7|661.8|661.2|661.3|660.7|20
1662096300000|2022-09-02 05:25:00|||||||||2
1662096600000|2022-09-02 05:30:00|661|660.4|661|660.4|661.1|660.5|660.8|660.2|36
1662096900000|2022-09-02 05:35:00|660.9|660.3|660.8|660.2|661|660.4|660.8|660.2|17
1662097200000|2022-09-02 05:40:00|660.9|660.3|661|660.4|661|660.4|660.8|660.2|12
1662097500000|2022-09-02 05:45:00|660.9|660.3|660.8|660.2|660.9|660.3|660.8|660.2|3
1662097800000|2022-09-02 05:50:00|660.9|660.3|661|660.4|661.1|660.5|660.8|660.2|54
1662098100000|2022-09-02 05:55:00|661.3|660.7|661.5|660.9|661.5|660.9|661|660.4|40
1662098400000|2022-09-02 06:00:00|661.6|661|661.5|660.9|661.8|661.2|661.5|660.9|18
1662098700000|2022-09-02 06:05:00|661.3|660.7|661.3|660.7|661.4|660.8|661|660.4|14
1662099000000|2022-09-02 06:10:00|661.4|660.8|661.2|660.6|661.4|660.8|661|660.4|36
1662099300000|2022-09-02 06:15:00|661.3|660.7|661.3|660.7|661.3|660.7|660.8|660.2|22
1662099600000|2022-09-02 06:20:00|661.1|660.5|661|660.4|661.4|660.8|661|660.4|7
1662099900000|2022-09-02 06:25:00|660.9|660.3|661.3|660.7|661.3|660.7|660.9|660.3|6
1662100200000|2022-09-02 06:30:00|661.2|660.6|661.5|660.9|661.5|660.9|660.8|660.2|8
1662100500000|2022-09-02 06:35:00|661.6|661|661.7|661.1|661.8|661.2|661.3|660.7|15
1662100800000|2022-09-02 06:40:00|661.8|661.2|661.5|660.9|661.8|661.2|661.5|660.9|2
1662101100000|2022-09-02 06:45:00|661.8|661.2|661.6|661|661.8|661.2|661.5|660.9|31
1662101400000|2022-09-02 06:50:00|661.8|661.2|662|661.4|662|661.4|661.5|660.9|21
1662101700000|2022-09-02 06:55:00|662.1|661.5|662.3|661.7|662.3|661.7|662|661.4|25
1662102000000|2022-09-02 07:00:00|662|661.4|661.5|660.9|662.1|661.5|661.5|660.9|25
1662102300000|2022-09-02 07:05:00|661.8|661.2|661.3|660.7|662|661.4|661.3|660.7|87
1662102600000|2022-09-02 07:10:00|661|660.4|661.1|660.5|661.3|660.7|661|660.4|34
1662102900000|2022-09-02 07:15:00|661|660.4|661.4|660.8|661.5|660.9|661|660.4|76
1662103200000|2022-09-02 07:20:00|661.5|660.9|661.3|660.7|661.5|660.9|661.3|660.7|9
1662103500000|2022-09-02 07:25:00|661.4|660.8|662|661.4|662|661.4|661.4|660.8|79
1662103800000|2022-09-02 07:30:00|661.9|661.3|661.8|661.2|662|661.4|661.5|660.9|62
1662104100000|2022-09-02 07:35:00|662|661.4|661.7|661.1|662.3|661.7|661.7|661.1|38
1662104400000|2022-09-02 07:40:00|661.8|661.2|662.8|662.2|662.8|662.2|661.7|661.1|80
1662104700000|2022-09-02 07:45:00|662.7|662.1|662.3|661.7|662.7|662.1|662.3|661.7|18
1662105000000|2022-09-02 07:50:00|662.2|661.6|661.9|661.3|662.2|661.6|661.8|661.2|19
1662105300000|2022-09-02 07:55:00|661.8|661.2|661.7|661.1|661.9|661.3|661.4|660.8|26
1662105600000|2022-09-02 08:00:00|661.8|661.2|661.3|660.7|661.8|661.2|661|660.4|59
1662105900000|2022-09-02 08:05:00|661.2|660.6|661.7|661.1|661.8|661.2|661.2|660.6|27
1662106200000|2022-09-02 08:10:00|661.5|660.9|661.5|660.9|661.8|661.2|661.3|660.7|49
1662106500000|2022-09-02 08:15:00|661.8|661.2|661.8|661.2|661.8|661.2|661.4|660.8|34
1662106800000|2022-09-02 08:20:00|662.2|661.6|662.4|661.8|662.5|661.9|662.2|661.6|37
1662107100000|2022-09-02 08:25:00|662.3|661.7|662.8|662.2|662.8|662.2|662.3|661.7|142
1662107400000|2022-09-02 08:30:00|662.5|661.9|662.5|661.9|662.6|662|662.5|661.9|67
1662107700000|2022-09-02 08:35:00|662.8|662.2|662.5|661.9|662.8|662.2|662.5|661.9|41
1662108000000|2022-09-02 08:40:00|662.7|662.1|662.8|662.2|662.8|662.2|662.7|662.1|28
1662108300000|2022-09-02 08:45:00|663.3|662.7|663.5|662.9|663.5|662.9|663.3|662.7|171
1662108600000|2022-09-02 08:50:00|663.3|662.7|662.8|662.2|663.3|662.7|662.7|662.1|150
1662108900000|2022-09-02 08:55:00|662.9|662.3|663.5|662.9|663.5|662.9|662.8|662.2|36
1662109200000|2022-09-02 09:00:00|663.8|663.2|663.8|663.2|664|663.4|663.5|662.9|244
1662109500000|2022-09-02 09:05:00|663.9|663.3|664.3|663.7|664.5|663.9|663.9|663.3|202
1662109800000|2022-09-02 09:10:00|664|663.4|663.8|663.2|664|663.4|663.6|663|30
1662110100000|2022-09-02 09:15:00|664|663.4|663.8|663.2|664.3|663.7|663.8|663.2|100
1662110400000|2022-09-02 09:20:00|664|663.4|663.9|663.3|664|663.4|663.8|663.2|11
1662110700000|2022-09-02 09:25:00|663.8|663.2|664|663.4|664|663.4|663.5|662.9|29
1662111000000|2022-09-02 09:30:00|663.9|663.3|663.9|663.3|664|663.4|663.8|663.2|15
1662111300000|2022-09-02 09:35:00|663.8|663.2|664|663.4|664|663.4|663.5|662.9|62
1662111600000|2022-09-02 09:40:00|664.3|663.7|664|663.4|664.3|663.7|664|663.4|81
1662111900000|2022-09-02 09:45:00|664.3|663.7|664.5|663.9|665|664.4|664.3|663.7|120
1662112200000|2022-09-02 09:50:00|664.8|664.2|665.3|664.7|665.3|664.7|664.8|664.2|129
1662112500000|2022-09-02 09:55:00|665|664.4|664.5|663.9|665.1|664.5|664.5|663.9|77
1662112800000|2022-09-02 10:00:00|664.3|663.7|664.5|663.9|664.5|663.9|664.3|663.7|95
1662113100000|2022-09-02 10:05:00|664.3|663.7|664.3|663.7|664.4|663.8|664|663.4|112
1662113400000|2022-09-02 10:10:00|664.5|663.9|665.2|664.6|665.3|664.7|664.3|663.7|54
1662113700000|2022-09-02 10:15:00|665|664.4|664.5|663.9|665.3|664.7|664.3|663.7|86
1662114000000|2022-09-02 10:20:00|664.4|663.8|664|663.4|664.5|663.9|664|663.4|42
1662114300000|2022-09-02 10:25:00|664.3|663.7|664|663.4|664.3|663.7|663.7|663.1|148
1662114600000|2022-09-02 10:30:00|664.3|663.7|663.3|662.7|664.3|663.7|663|662.4|135
1662114900000|2022-09-02 10:35:00|663.4|662.8|663.5|662.9|663.7|663.1|663.3|662.7|56
1662115200000|2022-09-02 10:40:00|663.3|662.7|663.5|662.9|663.5|662.9|663|662.4|38
1662115500000|2022-09-02 10:45:00|663.7|663.1|664.3|663.7|664.3|663.7|663.4|662.8|42
1662115800000|2022-09-02 10:50:00|664.2|663.6|663.8|663.2|664.2|663.6|663.5|662.9|70
1662116100000|2022-09-02 10:55:00|663.7|663.1|663.5|662.9|663.7|663.1|663.5|662.9|21
1662116400000|2022-09-02 11:00:00|663.3|662.7|663|662.4|663.3|662.7|663|662.4|51
1662116700000|2022-09-02 11:05:00|663.3|662.7|662.9|662.3|663.3|662.7|662.8|662.2|153
1662117000000|2022-09-02 11:10:00|663|662.4|662.8|662.2|663|662.4|662.8|662.2|92
1662117300000|2022-09-02 11:15:00|662.9|662.3|663|662.4|663|662.4|662.8|662.2|8
1662117600000|2022-09-02 11:20:00|662.8|662.2|663|662.4|663|662.4|662.8|662.2|24
1662117900000|2022-09-02 11:25:00|663.3|662.7|663.3|662.7|663.3|662.7|663.3|662.7|117
1662118200000|2022-09-02 11:30:00|663.4|662.8|663.8|663.2|663.8|663.2|663.3|662.7|211
1662118500000|2022-09-02 11:35:00|663.5|662.9|663.7|663.1|663.8|663.2|663.3|662.7|134
1662118800000|2022-09-02 11:40:00|663.5|662.9|663.5|662.9|663.8|663.2|663.3|662.7|69
1662119100000|2022-09-02 11:45:00|663.8|663.2|664|663.4|664|663.4|663.8|663.2|733
1662119400000|2022-09-02 11:50:00|664.3|663.7|664.3|663.7|664.8|664.2|664.3|663.7|188
1662119700000|2022-09-02 11:55:00|664.5|663.9|664.1|663.5|664.5|663.9|663.7|663.1|94
1662120000000|2022-09-02 12:00:00|664.3|663.7|664.3|663.7|664.5|663.9|663.8|663.2|94
1662120300000|2022-09-02 12:05:00|664.4|663.8|663.8|663.2|664.5|663.9|663.8|663.2|81
1662120600000|2022-09-02 12:10:00|663.9|663.3|664|663.4|664|663.4|663.8|663.2|79
1662120900000|2022-09-02 12:15:00|663.9|663.3|663.8|663.2|664.3|663.7|663.8|663.2|177
1662121200000|2022-09-02 12:20:00|663.9|663.3|664.5|663.9|664.5|663.9|663.8|663.2|101
1662121500000|2022-09-02 12:25:00|664.8|664.2|663.9|663.3|664.8|664.2|663.5|662.9|216
1662121800000|2022-09-02 12:30:00|663.8|663.2|665.5|664.9|666|665.4|663.8|663.2|808
1662122100000|2022-09-02 12:35:00|665.8|665.2|666|665.4|666.5|665.9|665|664.4|632
1662122400000|2022-09-02 12:40:00|666.1|665.5|665.3|664.7|666.5|665.9|665.3|664.7|234
1662125400000|2022-09-02 13:30:00|665|664.4|663.3|662.7|667|666.4|662.5|661.9|2845
1662125700000|2022-09-02 13:35:00|663|662.4|664.5|663.9|664.8|664.2|662.8|662.2|933
1662126000000|2022-09-02 13:40:00|664.8|664.2|666|665.4|666.5|665.9|664.5|663.9|1063
1662126300000|2022-09-02 13:45:00|666.3|665.7|664.5|663.9|666.5|665.9|664|663.4|1183
1662126600000|2022-09-02 13:50:00|664.7|664.1|665.8|665.2|666.3|665.7|664.7|664.1|833
1662126900000|2022-09-02 13:55:00|665.7|665.1|666.5|665.9|667.3|666.7|665.7|665.1|928
1662127200000|2022-09-02 14:00:00|666.6|666|666.8|666.2|667.3|666.7|666|665.4|703
1662127500000|2022-09-02 14:05:00|666.5|665.9|666|665.4|667|666.4|665.8|665.2|730
1662127800000|2022-09-02 14:10:00|666.3|665.7|667|666.4|667.3|666.7|666.2|665.6|639
1662128100000|2022-09-02 14:15:00|667.3|666.7|667.3|666.7|668.3|667.7|666.8|666.2|1001
1662128400000|2022-09-02 14:20:00|667|666.4|667.3|666.7|667.8|667.2|666.5|665.9|394
1662128700000|2022-09-02 14:25:00|667.4|666.8|668.3|667.7|668.8|668.2|667.3|666.7|897
1662129000000|2022-09-02 14:30:00|668.5|667.9|667.5|666.9|668.5|667.9|667.3|666.7|406
1662129300000|2022-09-02 14:35:00|667.8|667.2|668.8|668.2|669|668.4|667.5|666.9|833
1662129600000|2022-09-02 14:40:00|669|668.4|669|668.4|670.3|669.7|668.8|668.2|943
1662129900000|2022-09-02 14:45:00|669.3|668.7|669|668.4|669.5|668.9|669|668.4|221
1662130200000|2022-09-02 14:50:00|668.8|668.2|668.8|668.2|669.3|668.7|668|667.4|373
1662130500000|2022-09-02 14:55:00|668.5|667.9|667.5|666.9|668.5|667.9|667.5|666.9|602
1662130800000|2022-09-02 15:00:00|667.3|666.7|667.8|667.2|668|667.4|667.3|666.7|539
1662131100000|2022-09-02 15:05:00|667.5|666.9|667.5|666.9|668|667.4|667.3|666.7|600
1662131400000|2022-09-02 15:10:00|667.6|667|667.8|667.2|668|667.4|667.3|666.7|324
1662131700000|2022-09-02 15:15:00|667.5|666.9|667.3|666.7|667.8|667.2|667|666.4|549
1662132000000|2022-09-02 15:20:00|667.5|666.9|667.5|666.9|668|667.4|667.3|666.7|458
1662132300000|2022-09-02 15:25:00|667.3|666.7|667.8|667.2|668.3|667.7|667.3|666.7|384
1662132600000|2022-09-02 15:30:00|668|667.4|668.5|667.9|668.8|668.2|667.8|667.2|476
1662132900000|2022-09-02 15:35:00|668.3|667.7|667.5|666.9|668.8|668.2|667.5|666.9|490
1662133200000|2022-09-02 15:40:00|667.8|667.2|667.5|666.9|667.8|667.2|666.8|666.2|370
1662133500000|2022-09-02 15:45:00|667.8|667.2|668|667.4|668|667.4|667.5|666.9|247
1662133800000|2022-09-02 15:50:00|667.8|667.2|668.3|667.7|668.5|667.9|667.8|667.2|246
1662134100000|2022-09-02 15:55:00|668.5|667.9|669.3|668.7|669.3|668.7|668.3|667.7|1080
1662134400000|2022-09-02 16:00:00|669.2|668.6|668.5|667.9|669.3|668.7|668.5|667.9|391
1662134700000|2022-09-02 16:05:00|668.7|668.1|668.3|667.7|668.8|668.2|668|667.4|492
1662135000000|2022-09-02 16:10:00|668.4|667.8|668.3|667.7|668.5|667.9|668|667.4|184
1662135300000|2022-09-02 16:15:00|668.2|667.6|668|667.4|668.2|667.6|667.8|667.2|157
1662135600000|2022-09-02 16:20:00|667.9|667.3|666.5|665.9|668|667.4|666|665.4|511
1662135900000|2022-09-02 16:25:00|666.4|665.8|667.5|666.9|667.5|666.9|666.3|665.7|365
1662136200000|2022-09-02 16:30:00|667.8|667.2|667|666.4|667.8|667.2|666.8|666.2|370
1662136500000|2022-09-02 16:35:00|667.3|666.7|667.3|666.7|667.5|666.9|667|666.4|189
1662136800000|2022-09-02 16:40:00|667.5|666.9|667.3|666.7|667.5|666.9|667|666.4|250
1662137100000|2022-09-02 16:45:00|667|666.4|667.3|666.7|667.5|666.9|666.8|666.2|224
1662137400000|2022-09-02 16:50:00|667|666.4|667.3|666.7|667.3|666.7|666.8|666.2|297
1662137700000|2022-09-02 16:55:00|667.5|666.9|667.3|666.7|667.8|667.2|667.3|666.7|290
1662138000000|2022-09-02 17:00:00|667.5|666.9|667|666.4|667.5|666.9|666.8|666.2|321
1662138300000|2022-09-02 17:05:00|667.3|666.7|667|666.4|667.8|667.2|667|666.4|308
1662138600000|2022-09-02 17:10:00|666.8|666.2|666.8|666.2|667.3|666.7|666.5|665.9|380
1662138900000|2022-09-02 17:15:00|667|666.4|667.1|666.5|667.5|666.9|666.8|666.2|199
1662139200000|2022-09-02 17:20:00|667|666.4|665.6|665|667.1|666.5|665.6|665|479
1662139500000|2022-09-02 17:25:00|665.8|665.2|665.5|664.9|666|665.4|664.8|664.2|605
1662139800000|2022-09-02 17:30:00|665.6|665|665.8|665.2|666.2|665.6|665.5|664.9|439
1662140100000|2022-09-02 17:35:00|665.9|665.3|666|665.4|666.3|665.7|665.8|665.2|299
1662140400000|2022-09-02 17:40:00|666.2|665.6|666|665.4|666.3|665.7|665.8|665.2|295
1662140700000|2022-09-02 17:45:00|666.2|665.6|666.3|665.7|666.3|665.7|666|665.4|621
1662141000000|2022-09-02 17:50:00|666|665.4|666.5|665.9|666.5|665.9|666|665.4|891
1662141300000|2022-09-02 17:55:00|666.6|666|667|666.4|667|666.4|666.5|665.9|691
1662141600000|2022-09-02 18:00:00|666.8|666.2|666.5|665.9|667|666.4|665.8|665.2|511
1662141900000|2022-09-02 18:05:00|666.8|666.2|667|666.4|667.3|666.7|666.6|666|821
1662142200000|2022-09-02 18:10:00|667.1|666.5|666|665.4|667.3|666.7|666|665.4|2305
1662142500000|2022-09-02 18:15:00|665.8|665.2|665|664.4|665.8|665.2|664.8|664.2|2978
1662422400000|2022-09-06 00:00:00|667.5|666.9|671|670.4|673.2|672.6|667.5|666.9|1688
1662422700000|2022-09-06 00:05:00|671.2|670.6|670.7|670.1|672.6|672|670.5|669.9|412
1662423000000|2022-09-06 00:10:00|671|670.4|671|670.4|671.2|670.6|670.2|669.6|199
1662423300000|2022-09-06 00:15:00|671.1|670.5|672.7|672.1|672.7|672.1|670.6|670|211
1662423600000|2022-09-06 00:20:00|672.9|672.3|672.2|671.6|673|672.4|672.2|671.6|130
1662423900000|2022-09-06 00:25:00|672.4|671.8|671.5|670.9|672.5|671.9|670.7|670.1|104
1662424200000|2022-09-06 00:30:00|671.6|671|672.2|671.6|672.2|671.6|671|670.4|106
1662424500000|2022-09-06 00:35:00|672.1|671.5|671.6|671|672.2|671.6|671.5|670.9|82
1662424800000|2022-09-06 00:40:00|671.5|670.9|671.5|670.9|671.7|671.1|671|670.4|71
1662425100000|2022-09-06 00:45:00|671.4|670.8|671.5|670.9|671.7|671.1|671.3|670.7|64
1662425400000|2022-09-06 00:50:00|671.7|671.1|672|671.4|672|671.4|671.7|671.1|75
1662425700000|2022-09-06 00:55:00|671.8|671.2|672|671.4|672|671.4|671.8|671.2|79
1662426000000|2022-09-06 01:00:00|672.3|671.7|671.9|671.3|672.5|671.9|671.5|670.9|241
1662426300000|2022-09-06 01:05:00|672|671.4|672.5|671.9|673.2|672.6|672|671.4|363
1662426600000|2022-09-06 01:10:00|672.4|671.8|672.2|671.6|672.5|671.9|672.2|671.6|60
1662426900000|2022-09-06 01:15:00|672.3|671.7|672.9|672.3|673|672.4|672.3|671.7|145
1662427200000|2022-09-06 01:20:00|673|672.4|673.2|672.6|673.2|672.6|672.7|672.1|95
1662427500000|2022-09-06 01:25:00|673.1|672.5|673.5|672.9|673.7|673.1|673|672.4|82
1662427800000|2022-09-06 01:30:00|673.6|673|673.2|672.6|673.6|673|673.2|672.6|52
1662428100000|2022-09-06 01:35:00|673.1|672.5|673.5|672.9|673.7|673.1|673.1|672.5|96
1662428400000|2022-09-06 01:40:00|673.4|672.8|673.7|673.1|674.2|673.6|673.4|672.8|142
1662428700000|2022-09-06 01:45:00|673.6|673|673.7|673.1|673.8|673.2|673.5|672.9|27
1662429000000|2022-09-06 01:50:00|673.6|673|672.7|672.1|673.6|673|672.7|672.1|105
1662429300000|2022-09-06 01:55:00|672.8|672.2|671.9|671.3|672.8|672.2|671.7|671.1|85
1662429600000|2022-09-06 02:00:00|672|671.4|672.7|672.1|672.7|672.1|671.7|671.1|58
1662429900000|2022-09-06 02:05:00|672.5|671.9|671.9|671.3|672.6|672|671.9|671.3|49
1662430200000|2022-09-06 02:10:00|671.7|671.1|671.7|671.1|672|671.4|671.5|670.9|99
1662430500000|2022-09-06 02:15:00|671.5|670.9|671.7|671.1|671.7|671.1|671.5|670.9|50
1662430800000|2022-09-06 02:20:00|671.6|671|671.7|671.1|671.7|671.1|671.5|670.9|27
1662431100000|2022-09-06 02:25:00|671.5|670.9|671.2|670.6|671.5|670.9|671.2|670.6|104
1662431400000|2022-09-06 02:30:00|671.5|670.9|671.2|670.6|671.5|670.9|671.2|670.6|50
1662431700000|2022-09-06 02:35:00|671.5|670.9|671.7|671.1|671.8|671.2|671.4|670.8|88
1662432000000|2022-09-06 02:40:00|671.8|671.2|672.1|671.5|672.2|671.6|671.5|670.9|88
1662432300000|2022-09-06 02:45:00|672.2|671.6|672.2|671.6|672.4|671.8|672|671.4|52
1662432600000|2022-09-06 02:50:00|672.1|671.5|672|671.4|672.3|671.7|671.8|671.2|65
1662432900000|2022-09-06 02:55:00|671.9|671.3|672|671.4|672|671.4|671.8|671.2|25
1662433200000|2022-09-06 03:00:00|672.1|671.5|671.3|670.7|672.2|671.6|671.3|670.7|61
1662433500000|2022-09-06 03:05:00|671.5|670.9|671.9|671.3|672|671.4|671.3|670.7|23
1662433800000|2022-09-06 03:10:00|671.8|671.2|671.9|671.3|672|671.4|671.8|671.2|12
1662434100000|2022-09-06 03:15:00|671.8|671.2|671.8|671.2|672.1|671.5|671.7|671.1|79
1662434400000|2022-09-06 03:20:00|671.9|671.3|672|671.4|672|671.4|671.8|671.2|12
1662434700000|2022-09-06 03:25:00|672.1|671.5|672.3|671.7|672.5|671.9|672|671.4|24
1662435000000|2022-09-06 03:30:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|5
1662435300000|2022-09-06 03:35:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|26
1662435600000|2022-09-06 03:40:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|2
1662435900000|2022-09-06 03:45:00|672.2|671.6|672|671.4|672.2|671.6|672|671.4|5
1662436200000|2022-09-06 03:50:00|672.1|671.5|672|671.4|672.1|671.5|672|671.4|20
1662436500000|2022-09-06 03:55:00|||||||||24
1662436800000|2022-09-06 04:00:00|671.9|671.3|672|671.4|672|671.4|671.9|671.3|9
1662437100000|2022-09-06 04:05:00|671.9|671.3|671.7|671.1|671.9|671.3|671.6|671|9
1662437400000|2022-09-06 04:10:00|672|671.4|672|671.4|672|671.4|672|671.4|23
1662437700000|2022-09-06 04:15:00|671.8|671.2|671.5|670.9|671.8|671.2|671.5|670.9|31
1662438300000|2022-09-06 04:25:00|671.9|671.3|672.1|671.5|672.2|671.6|671.9|671.3|42
1662438600000|2022-09-06 04:30:00|672|671.4|672|671.4|672.1|671.5|672|671.4|33
1662438900000|2022-09-06 04:35:00|||||||||4
1662439200000|2022-09-06 04:40:00|671.9|671.3|672|671.4|672|671.4|671.9|671.3|25
1662439500000|2022-09-06 04:45:00|672.2|671.6|672.1|671.5|672.2|671.6|672|671.4|15
1662439800000|2022-09-06 04:50:00|672|671.4|672.2|671.6|672.2|671.6|672|671.4|1
1662440100000|2022-09-06 04:55:00|||||||||1
1662440400000|2022-09-06 05:00:00|672|671.4|672|671.4|672.2|671.6|672|671.4|19
1662440700000|2022-09-06 05:05:00|||||||||11
1662441000000|2022-09-06 05:10:00|||||||||38
1662441300000|2022-09-06 05:15:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|89
1662441600000|2022-09-06 05:20:00|671.7|671.1|671.7|671.1|671.7|671.1|671.7|671.1|7
1662441900000|2022-09-06 05:25:00|671.6|671|671.5|670.9|671.6|671|671.5|670.9|12
1662442200000|2022-09-06 05:30:00|671.7|671.1|671.5|670.9|671.7|671.1|671.5|670.9|21
1662442500000|2022-09-06 05:35:00|671.7|671.1|671.8|671.2|672|671.4|671.5|670.9|60
1662442800000|2022-09-06 05:40:00|671.7|671.1|671.7|671.1|671.7|671.1|671.5|670.9|29
1662443100000|2022-09-06 05:45:00|671.8|671.2|671.5|670.9|672|671.4|671.5|670.9|15
1662443400000|2022-09-06 05:50:00|671.6|671|671.2|670.6|671.8|671.2|671|670.4|47
1662443700000|2022-09-06 05:55:00|671.1|670.5|671.3|670.7|671.4|670.8|671|670.4|23
1662444000000|2022-09-06 06:00:00|671.4|670.8|671.3|670.7|671.5|670.9|671.2|670.6|88
1662444300000|2022-09-06 06:05:00|671.4|670.8|671.2|670.6|671.4|670.8|671|670.4|54
1662444600000|2022-09-06 06:10:00|671.1|670.5|671|670.4|671.1|670.5|671|670.4|17
1662444900000|2022-09-06 06:15:00|671.2|670.6|671.4|670.8|671.5|670.9|671|670.4|30
1662445200000|2022-09-06 06:20:00|671.3|670.7|671.7|671.1|671.7|671.1|671.3|670.7|23
1662445500000|2022-09-06 06:25:00|671.6|671|671.6|671|671.8|671.2|671.5|670.9|37
1662445800000|2022-09-06 06:30:00|671.5|670.9|671.8|671.2|671.8|671.2|671.5|670.9|5
1662446100000|2022-09-06 06:35:00|671.7|671.1|672.3|671.7|672.3|671.7|671.7|671.1|43
1662446400000|2022-09-06 06:40:00|672.2|671.6|672|671.4|672.3|671.7|672|671.4|11
1662446700000|2022-09-06 06:45:00|671.9|671.3|672.2|671.6|672.2|671.6|671.9|671.3|19
1662447000000|2022-09-06 06:50:00|672.1|671.5|672.2|671.6|672.5|671.9|672|671.4|54
1662447300000|2022-09-06 06:55:00|672.3|671.7|672.4|671.8|672.5|671.9|672|671.4|31
1662447600000|2022-09-06 07:00:00|672.3|671.7|672.2|671.6|672.5|671.9|671.9|671.3|59
1662447900000|2022-09-06 07:05:00|672.3|671.7|672|671.4|672.3|671.7|672|671.4|21
1662448200000|2022-09-06 07:10:00|671.9|671.3|672.4|671.8|672.4|671.8|671.8|671.2|31
1662448500000|2022-09-06 07:15:00|672.5|671.9|671.9|671.3|672.8|672.2|671.9|671.3|50
1662448800000|2022-09-06 07:20:00|671.8|671.2|671.3|670.7|672.3|671.7|671.3|670.7|87
1662449100000|2022-09-06 07:25:00|671.1|670.5|671.3|670.7|671.5|670.9|671|670.4|65
1662449400000|2022-09-06 07:30:00|671.5|670.9|671|670.4|671.5|670.9|671|670.4|40
1662449700000|2022-09-06 07:35:00|670.5|669.9|670.8|670.2|670.8|670.2|670.3|669.7|81
1662450000000|2022-09-06 07:40:00|671|670.4|671.2|670.6|671.7|671.1|671|670.4|101
1662450300000|2022-09-06 07:45:00|671.3|670.7|670.7|670.1|671.5|670.9|670.7|670.1|40
1662450600000|2022-09-06 07:50:00|670.5|669.9|670.5|669.9|670.7|670.1|670.4|669.8|22
1662450900000|2022-09-06 07:55:00|670.4|669.8|670.7|670.1|670.7|670.1|670.4|669.8|22
1662451200000|2022-09-06 08:00:00|670.6|670|670.5|669.9|670.7|670.1|670.5|669.9|9
1662451500000|2022-09-06 08:05:00|670.4|669.8|670.7|670.1|671|670.4|670.4|669.8|30
1662451800000|2022-09-06 08:10:00|670.9|670.3|670.7|670.1|671|670.4|670.7|670.1|10
1662452100000|2022-09-06 08:15:00|670.9|670.3|671.1|670.5|671.2|670.6|670.6|670|46
1662452400000|2022-09-06 08:20:00|671|670.4|671.2|670.6|671.2|670.6|670.7|670.1|24
1662452700000|2022-09-06 08:25:00|671|670.4|671|670.4|671.2|670.6|671|670.4|23
1662453000000|2022-09-06 08:30:00|671.1|670.5|670.7|670.1|671.1|670.5|670.6|670|19
1662453300000|2022-09-06 08:35:00|670.5|669.9|670.2|669.6|670.7|670.1|670|669.4|92
1662453600000|2022-09-06 08:40:00|670|669.4|670|669.4|670|669.4|669.7|669.1|74
1662453900000|2022-09-06 08:45:00|669.9|669.3|669.5|668.9|670|669.4|669.5|668.9|62
1662454200000|2022-09-06 08:50:00|669.7|669.1|669.7|669.1|670|669.4|669.6|669|96
1662454500000|2022-09-06 08:55:00|669.5|668.9|669|668.4|669.5|668.9|669|668.4|67
1662454800000|2022-09-06 09:00:00|668.9|668.3|667.7|667.1|669|668.4|667.5|666.9|285
1662455100000|2022-09-06 09:05:00|667.6|667|668.2|667.6|668.2|667.6|667.5|666.9|59
1662455400000|2022-09-06 09:10:00|668.5|667.9|668.7|668.1|669|668.4|668.5|667.9|129
1662455700000|2022-09-06 09:15:00|668.6|668|668.2|667.6|668.7|668.1|668.2|667.6|40
1662456000000|2022-09-06 09:20:00|668.4|667.8|668.2|667.6|668.5|667.9|668|667.4|19
1662456300000|2022-09-06 09:25:00|668.4|667.8|667.5|666.9|668.5|667.9|667.3|666.7|139
1662456600000|2022-09-06 09:30:00|667.3|666.7|667.2|666.6|667.7|667.1|667.2|666.6|80
1662456900000|2022-09-06 09:35:00|||||||||47
1662457200000|2022-09-06 09:40:00|667|666.4|667.8|667.2|668|667.4|666.8|666.2|217
1662457500000|2022-09-06 09:45:00|667.9|667.3|668|667.4|668|667.4|667.5|666.9|27
1662457800000|2022-09-06 09:50:00|667.9|667.3|668.2|667.6|668.2|667.6|667.9|667.3|18
1662458100000|2022-09-06 09:55:00|668.4|667.8|668.5|667.9|668.5|667.9|668|667.4|29
1662458400000|2022-09-06 10:00:00|668.4|667.8|668|667.4|668.4|667.8|667.8|667.2|49
1662458700000|2022-09-06 10:05:00|667.8|667.2|668|667.4|668|667.4|667.8|667.2|34
1662459000000|2022-09-06 10:10:00|667.8|667.2|667.9|667.3|668.2|667.6|667.7|667.1|109
1662459300000|2022-09-06 10:15:00|668|667.4|668.3|667.7|668.5|667.9|667.7|667.1|50
1662459600000|2022-09-06 10:20:00|668.2|667.6|668.2|667.6|668.2|667.6|668|667.4|19
1662459900000|2022-09-06 10:25:00|668.3|667.7|667.9|667.3|668.5|667.9|667.7|667.1|43
1662460200000|2022-09-06 10:30:00|668|667.4|667.5|666.9|668|667.4|667.5|666.9|65
1662460500000|2022-09-06 10:35:00|667.3|666.7|667.2|666.6|667.7|667.1|667.2|666.6|54
1662460800000|2022-09-06 10:40:00|667.3|666.7|667.5|666.9|667.5|666.9|667.2|666.6|99
1662461100000|2022-09-06 10:45:00|667.6|667|667.7|667.1|667.8|667.2|667.5|666.9|85
1662461400000|2022-09-06 10:50:00|667.6|667|667.8|667.2|668.1|667.5|667.5|666.9|51
1662461700000|2022-09-06 10:55:00|668|667.4|667.8|667.2|668|667.4|667.8|667.2|30
1662462000000|2022-09-06 11:00:00|667.7|667.1|667.3|666.7|668|667.4|667.2|666.6|634
1662462300000|2022-09-06 11:05:00|666|665.4|667.5|666.9|667.5|666.9|665.8|665.2|256
1662462600000|2022-09-06 11:10:00|667.8|667.2|668|667.4|668.3|667.7|667.5|666.9|120
1662462900000|2022-09-06 11:15:00|668.2|667.6|668|667.4|668.2|667.6|667.8|667.2|57
1662463200000|2022-09-06 11:20:00|668.2|667.6|667.8|667.2|668.2|667.6|667.8|667.2|29
1662463500000|2022-09-06 11:25:00|667.9|667.3|668|667.4|668.3|667.7|667.8|667.2|105
1662463800000|2022-09-06 11:30:00|668.2|667.6|667.8|667.2|668.2|667.6|667.8|667.2|171
1662464100000|2022-09-06 11:35:00|667.9|667.3|666.5|665.9|667.9|667.3|666.5|665.9|263
1662464400000|2022-09-06 11:40:00|666.8|666.2|667.3|666.7|667.3|666.7|666|665.4|313
1662464700000|2022-09-06 11:45:00|667|666.4|667.6|667|667.8|667.2|667|666.4|184
1662465000000|2022-09-06 11:50:00|667.5|666.9|668.5|667.9|668.5|667.9|667.3|666.7|114
1662465300000|2022-09-06 11:55:00|668.3|667.7|667|666.4|668.3|667.7|667|666.4|217
1662465600000|2022-09-06 12:00:00|666.9|666.3|665.8|665.2|667|666.4|665.8|665.2|351
1662465900000|2022-09-06 12:05:00|665.7|665.1|665.5|664.9|665.8|665.2|665.3|664.7|249
1662466200000|2022-09-06 12:10:00|665.8|665.2|667|666.4|667|666.4|665.8|665.2|191
1662466500000|2022-09-06 12:15:00|667.3|666.7|668|667.4|668.5|667.9|667|666.4|172
1662466800000|2022-09-06 12:20:00|668.1|667.5|667.8|667.2|668.3|667.7|667.6|667|78
1662467100000|2022-09-06 12:25:00|668|667.4|668.1|667.5|668.5|667.9|667.8|667.2|123
1662467400000|2022-09-06 12:30:00|668|667.4|667.8|667.2|668|667.4|667.5|666.9|106
1662467700000|2022-09-06 12:35:00|667.6|667|667.3|666.7|667.8|667.2|667.3|666.7|130
1662468000000|2022-09-06 12:40:00|667.5|666.9|666.8|666.2|667.8|667.2|666.8|666.2|125
1662471000000|2022-09-06 13:30:00|667.6|667|667|666.4|668.5|667.9|666|665.4|1837
1662471300000|2022-09-06 13:35:00|667.3|666.7|665.2|664.6|669|668.4|664.6|664|1800
1662471600000|2022-09-06 13:40:00|665.1|664.5|663.3|662.7|665.3|664.7|663.3|662.7|1695
1662471900000|2022-09-06 13:45:00|663.4|662.8|663.8|663.2|663.8|663.2|662.5|661.9|1042
1662472200000|2022-09-06 13:50:00|664|663.4|665.8|665.2|665.8|665.2|663.5|662.9|999
1662472500000|2022-09-06 13:55:00|666|665.4|667|666.4|667.8|667.2|665.8|665.2|1108
1662472800000|2022-09-06 14:00:00|666.8|666.2|667.5|666.9|667.8|667.2|666|665.4|943
1662473100000|2022-09-06 14:05:00|667.3|666.7|668.5|667.9|669|668.4|667.3|666.7|647
1662473400000|2022-09-06 14:10:00|668.8|668.2|668|667.4|668.8|668.2|667|666.4|711
1662473700000|2022-09-06 14:15:00|667.9|667.3|668.3|667.7|668.8|668.2|667.8|667.2|505
1662474000000|2022-09-06 14:20:00|668.5|667.9|668.3|667.7|668.8|668.2|667.5|666.9|571
1662474300000|2022-09-06 14:25:00|668.5|667.9|669|668.4|669.8|669.2|668.3|667.7|763
1662474600000|2022-09-06 14:30:00|668.8|668.2|668.8|668.2|669|668.4|668.3|667.7|568
1662474900000|2022-09-06 14:35:00|669|668.4|668.5|667.9|669|668.4|667.3|666.7|763
1662475200000|2022-09-06 14:40:00|668.4|667.8|669.3|668.7|669.5|668.9|668.4|667.8|674
1662475500000|2022-09-06 14:45:00|669.1|668.5|669.8|669.2|669.8|669.2|668.8|668.2|570
1662475800000|2022-09-06 14:50:00|669.5|668.9|668.3|667.7|670|669.4|668.3|667.7|927
1662476100000|2022-09-06 14:55:00|668.1|667.5|668.8|668.2|669.1|668.5|668.1|667.5|419
1662476400000|2022-09-06 15:00:00|669.1|668.5|668.1|667.5|669.1|668.5|667.8|667.2|453
1662476700000|2022-09-06 15:05:00|668.2|667.6|669|668.4|669.5|668.9|667.8|667.2|303
1662477000000|2022-09-06 15:10:00|669.1|668.5|668.7|668.1|669.3|668.7|668.3|667.7|306
1662477300000|2022-09-06 15:15:00|668.8|668.2|669.6|669|669.8|669.2|668.8|668.2|712
1662477600000|2022-09-06 15:20:00|669.5|668.9|668.3|667.7|669.5|668.9|668|667.4|451
1662477900000|2022-09-06 15:25:00|668|667.4|668.6|668|668.8|668.2|667.5|666.9|402
1662478200000|2022-09-06 15:30:00|668.5|667.9|669.3|668.7|669.6|669|668.3|667.7|286
1662478500000|2022-09-06 15:35:00|669.2|668.6|669.3|668.7|669.5|668.9|669|668.4|205
1662478800000|2022-09-06 15:40:00|669.5|668.9|671.6|671|671.8|671.2|669.5|668.9|530
1662479100000|2022-09-06 15:45:00|671.8|671.2|671|670.4|671.8|671.2|670.8|670.2|644
1662479400000|2022-09-06 15:50:00|671.3|670.7|671.8|671.2|672.3|671.7|670.7|670.1|591
1662479700000|2022-09-06 15:55:00|672|671.4|671.8|671.2|672.5|671.9|671.5|670.9|540
1662480000000|2022-09-06 16:00:00|671.6|671|672|671.4|673.3|672.7|671.3|670.7|1094
1662480300000|2022-09-06 16:05:00|672.1|671.5|674.3|673.7|675|674.4|672.1|671.5|1814
1662480600000|2022-09-06 16:10:00|674|673.4|673.5|672.9|674.3|673.7|673.3|672.7|775
1662480900000|2022-09-06 16:15:00|673.3|672.7|673.5|672.9|673.8|673.2|673.3|672.7|574
1662481200000|2022-09-06 16:20:00|673.7|673.1|674.5|673.9|675.3|674.7|673.3|672.7|1312
1662481500000|2022-09-06 16:25:00|674.3|673.7|674.8|674.2|675|674.4|674.3|673.7|456
1662481800000|2022-09-06 16:30:00|674.5|673.9|674.5|673.9|675.3|674.7|674.5|673.9|614
1662482100000|2022-09-06 16:35:00|674.8|674.2|675.5|674.9|675.5|674.9|674.5|673.9|634
1662482400000|2022-09-06 16:40:00|675.3|674.7|675|674.4|675.5|674.9|674.8|674.2|733
1662482700000|2022-09-06 16:45:00|675.3|674.7|677|676.4|677|676.4|675|674.4|1405
1662483000000|2022-09-06 16:50:00|677.3|676.7|676.8|676.2|677.3|676.7|676.3|675.7|888
1662483300000|2022-09-06 16:55:00|677|676.4|675.5|674.9|677|676.4|675.5|674.9|773
1662483600000|2022-09-06 17:00:00|675.8|675.2|675.5|674.9|675.8|675.2|675.3|674.7|271
1662483900000|2022-09-06 17:05:00|675.3|674.7|674.5|673.9|675.3|674.7|673.8|673.2|719
1662484200000|2022-09-06 17:10:00|674.3|673.7|673.8|673.2|674.5|673.9|673.8|673.2|535
1662484500000|2022-09-06 17:15:00|674|673.4|674.3|673.7|674.8|674.2|673.8|673.2|438
1662484800000|2022-09-06 17:20:00|674.5|673.9|674.3|673.7|674.8|674.2|674|673.4|383
1662485100000|2022-09-06 17:25:00|674|673.4|674|673.4|674.3|673.7|673.5|672.9|655
1662485400000|2022-09-06 17:30:00|674.3|673.7|674.3|673.7|674.3|673.7|674|673.4|417
1662485700000|2022-09-06 17:35:00|674.2|673.6|674.2|673.6|674.5|673.9|674|673.4|350
1662486000000|2022-09-06 17:40:00|674|673.4|675|674.4|675|674.4|673.5|672.9|668
1662486300000|2022-09-06 17:45:00|674.8|674.2|674.5|673.9|675.3|674.7|674.3|673.7|895
1662486600000|2022-09-06 17:50:00|674.8|674.2|675.8|675.2|675.8|675.2|674.5|673.9|1222
1662486900000|2022-09-06 17:55:00|676|675.4|675.5|674.9|676|675.4|675.3|674.7|897
1662487200000|2022-09-06 18:00:00|675.3|674.7|674.5|673.9|675.5|674.9|674.3|673.7|1211
1662487500000|2022-09-06 18:05:00|674.8|674.2|675.5|674.9|675.5|674.9|674.5|673.9|1230
1662487800000|2022-09-06 18:10:00|675.8|675.2|676.7|676.1|677.1|676.5|675.5|674.9|4657
1662488100000|2022-09-06 18:15:00|676.6|676|677.1|676.5|677.1|676.5|676.1|675.5|1859
1662508800000|2022-09-07 00:00:00|675.3|674.7|672.6|672|675.3|674.7|672.6|672|641
1662509100000|2022-09-07 00:05:00|672.8|672.2|673.5|672.9|673.8|673.2|672.8|672.2|202
1662509400000|2022-09-07 00:10:00|673.6|673|673.3|672.7|673.6|673|673.1|672.5|110
1662509700000|2022-09-07 00:15:00|673.2|672.6|672.3|671.7|673.3|672.7|672.3|671.7|96
1662510000000|2022-09-07 00:20:00|672.1|671.5|672.6|672|672.6|672|672.1|671.5|119
1662510300000|2022-09-07 00:25:00|672.7|672.1|672.6|672|672.7|672.1|672.6|672|48
1662510600000|2022-09-07 00:30:00|672.3|671.7|672.5|671.9|672.6|672|672.1|671.5|88
1662510900000|2022-09-07 00:35:00|672.3|671.7|672.1|671.5|672.6|672|672.1|671.5|73
1662511200000|2022-09-07 00:40:00|671.8|671.2|671.7|671.1|671.8|671.2|671.7|671.1|54
1662511500000|2022-09-07 00:45:00|671.6|671|671.6|671|672.1|671.5|671.3|670.7|166
1662511800000|2022-09-07 00:50:00|671.8|671.2|672.1|671.5|672.1|671.5|671.8|671.2|73
1662512100000|2022-09-07 00:55:00|672.2|671.6|672.3|671.7|672.3|671.7|672.2|671.6|8
1662512400000|2022-09-07 01:00:00|672.6|672|671.8|671.2|672.6|672|671.6|671|127
1662512700000|2022-09-07 01:05:00|671.7|671.1|671.5|670.9|671.8|671.2|671.3|670.7|40
1662513000000|2022-09-07 01:10:00|671.3|670.7|671.8|671.2|671.8|671.2|671.3|670.7|180
1662513300000|2022-09-07 01:15:00|671.6|671|671.8|671.2|671.8|671.2|671.6|671|62
1662513600000|2022-09-07 01:20:00|671.6|671|672.3|671.7|672.3|671.7|671.6|671|330
1662513900000|2022-09-07 01:25:00|672.1|671.5|671.8|671.2|672.1|671.5|671.6|671|76
1662514200000|2022-09-07 01:30:00|671.7|671.1|671.3|670.7|671.7|671.1|671.3|670.7|71
1662514500000|2022-09-07 01:35:00|671.2|670.6|670.8|670.2|671.2|670.6|670.6|670|95
1662514800000|2022-09-07 01:40:00|670.7|670.1|670.8|670.2|670.8|670.2|670.6|670|75
1662515100000|2022-09-07 01:45:00|670.6|670|670.6|670|670.8|670.2|670.6|670|34
1662515400000|2022-09-07 01:50:00|670.7|670.1|671.1|670.5|671.1|670.5|670.7|670.1|55
1662515700000|2022-09-07 01:55:00|671|670.4|671.1|670.5|671.1|670.5|670.7|670.1|88
1662516000000|2022-09-07 02:00:00|671.2|670.6|670.8|670.2|671.2|670.6|670.6|670|183
1662516300000|2022-09-07 02:05:00|670.6|670|670.6|670|670.6|670|670.3|669.7|200
1662516600000|2022-09-07 02:10:00|670.8|670.2|670.1|669.5|670.8|670.2|670.1|669.5|53
1662516900000|2022-09-07 02:15:00|670.2|669.6|670.3|669.7|670.3|669.7|670.1|669.5|51
1662517200000|2022-09-07 02:20:00|670.6|670|670.5|669.9|670.6|670|670.3|669.7|31
1662517500000|2022-09-07 02:25:00|670.3|669.7|670.3|669.7|670.5|669.9|670.3|669.7|17
1662517800000|2022-09-07 02:30:00|670.6|670|670.6|670|670.6|670|670.3|669.7|38
1662518100000|2022-09-07 02:35:00|670.7|670.1|670.8|670.2|670.8|670.2|670.6|670|28
1662518400000|2022-09-07 02:40:00|670.6|670|670.6|670|670.6|670|670.6|670|9
1662518700000|2022-09-07 02:45:00|670.8|670.2|670.7|670.1|670.8|670.2|670.6|670|17
1662519000000|2022-09-07 02:50:00|670.8|670.2|671|670.4|671.1|670.5|670.6|670|80
1662519300000|2022-09-07 02:55:00|670.8|670.2|671.2|670.6|671.3|670.7|670.8|670.2|78
1662519600000|2022-09-07 03:00:00|671.1|670.5|671.2|670.6|671.3|670.7|670.9|670.3|40
1662519900000|2022-09-07 03:05:00|671.3|670.7|671.4|670.8|671.6|671|671.1|670.5|25
1662520200000|2022-09-07 03:10:00|671.3|670.7|671.1|670.5|671.5|670.9|671.1|670.5|21
1662520500000|2022-09-07 03:15:00|671|670.4|671.1|670.5|671.1|670.5|670.9|670.3|19
1662520800000|2022-09-07 03:20:00|671|670.4|671|670.4|671.1|670.5|670.9|670.3|19
1662521100000|2022-09-07 03:25:00|670.9|670.3|670.9|670.3|671.1|670.5|670.8|670.2|17
1662521400000|2022-09-07 03:30:00|670.8|670.2|670.6|670|670.8|670.2|670.6|670|23
1662521700000|2022-09-07 03:35:00|670.8|670.2|670.4|669.8|670.8|670.2|670.3|669.7|59
1662522000000|2022-09-07 03:40:00|670.5|669.9|670.6|670|670.6|670|670.4|669.8|13
1662522300000|2022-09-07 03:45:00|||||||||8
1662522600000|2022-09-07 03:50:00|670.5|669.9|670.4|669.8|670.5|669.9|670.3|669.7|19
1662522900000|2022-09-07 03:55:00|670.3|669.7|670.6|670|670.6|670|670.3|669.7|30
1662523200000|2022-09-07 04:00:00|670.4|669.8|670.3|669.7|670.4|669.8|670.3|669.7|46
1662523500000|2022-09-07 04:05:00|670.4|669.8|670.5|669.9|670.6|670|670.4|669.8|11
1662523800000|2022-09-07 04:10:00|670.4|669.8|670.5|669.9|670.6|670|670.4|669.8|14
1662524100000|2022-09-07 04:15:00|670.6|670|670.4|669.8|670.6|670|670.4|669.8|5
1662524400000|2022-09-07 04:20:00|670.3|669.7|670.4|669.8|670.4|669.8|670.3|669.7|46
1662524700000|2022-09-07 04:25:00|670.3|669.7|670.6|670|670.6|670|670.3|669.7|32
1662525000000|2022-09-07 04:30:00|670.5|669.9|671|670.4|671.1|670.5|670.5|669.9|56
1662525300000|2022-09-07 04:35:00|670.9|670.3|671.1|670.5|671.4|670.8|670.9|670.3|82
1662525600000|2022-09-07 04:40:00|671|670.4|670.9|670.3|671.1|670.5|670.9|670.3|12
1662525900000|2022-09-07 04:45:00|||||||||3
1662526200000|2022-09-07 04:50:00|670.6|670|670.6|670|670.6|670|670.6|670|24
1662526500000|2022-09-07 04:55:00|670.5|669.9|670.6|670|670.6|670|670.5|669.9|11
1662526800000|2022-09-07 05:00:00|670.5|669.9|670.5|669.9|670.6|670|670.4|669.8|22
1662527100000|2022-09-07 05:05:00|670.6|670|670.4|669.8|670.6|670|670.4|669.8|9
1662527400000|2022-09-07 05:10:00|670.5|669.9|670.3|669.7|670.5|669.9|670.3|669.7|31
1662527700000|2022-09-07 05:15:00|670.4|669.8|670.4|669.8|670.6|670|670.1|669.5|23
1662528000000|2022-09-07 05:20:00|670.3|669.7|670.4|669.8|670.4|669.8|670.3|669.7|2
1662528300000|2022-09-07 05:25:00|670.2|669.6|670.3|669.7|670.3|669.7|670.1|669.5|33
1662528600000|2022-09-07 05:30:00|670.4|669.8|670.6|670|670.6|670|670.3|669.7|35
1662528900000|2022-09-07 05:35:00|670.7|670.1|670.6|670|670.8|670.2|670.4|669.8|19
1662529200000|2022-09-07 05:40:00|670.7|670.1|670.6|670|670.7|670.1|670.4|669.8|30
1662529500000|2022-09-07 05:45:00|670.7|670.1|670.9|670.3|671.1|670.5|670.6|670|37
1662529800000|2022-09-07 05:50:00|670.8|670.2|670.8|670.2|670.8|670.2|670.6|670|29
1662530100000|2022-09-07 05:55:00|670.7|670.1|671|670.4|671.1|670.5|670.6|670|21
1662530400000|2022-09-07 06:00:00|670.9|670.3|671|670.4|671.1|670.5|670.9|670.3|62
1662530700000|2022-09-07 06:05:00|671.1|670.5|671.1|670.5|671.1|670.5|670.9|670.3|18
1662531000000|2022-09-07 06:10:00|671.2|670.6|671.1|670.5|671.4|670.8|671.1|670.5|24
1662531300000|2022-09-07 06:15:00|671.2|670.6|671|670.4|671.3|670.7|670.9|670.3|37
1662531600000|2022-09-07 06:20:00|671.1|670.5|672.1|671.5|672.1|671.5|670.9|670.3|176
1662531900000|2022-09-07 06:25:00|672.3|671.7|671.6|671|672.3|671.7|671.6|671|62
1662532200000|2022-09-07 06:30:00|671.8|671.2|671.4|670.8|671.9|671.3|671.4|670.8|33
1662532500000|2022-09-07 06:35:00|671.3|670.7|671.4|670.8|671.7|671.1|671.1|670.5|56
1662532800000|2022-09-07 06:40:00|671.6|671|671|670.4|671.6|671|670.6|670|58
1662533100000|2022-09-07 06:45:00|671.1|670.5|671.1|670.5|671.3|670.7|670.6|670|25
1662533400000|2022-09-07 06:50:00|671.3|670.7|672.1|671.5|672.3|671.7|671.3|670.7|124
1662533700000|2022-09-07 06:55:00|672.3|671.7|672.3|671.7|672.4|671.8|672.1|671.5|24
1662534000000|2022-09-07 07:00:00|672.4|671.8|670.6|670|672.4|671.8|670.6|670|210
1662534300000|2022-09-07 07:05:00|670.7|670.1|672.1|671.5|672.2|671.6|670.6|670|124
1662534600000|2022-09-07 07:10:00|672|671.4|672.6|672|672.9|672.3|671.8|671.2|450
1662534900000|2022-09-07 07:15:00|672.7|672.1|672.6|672|672.8|672.2|672.2|671.6|85
1662535200000|2022-09-07 07:20:00|672.4|671.8|672.8|672.2|672.8|672.2|672.1|671.5|118
1662535500000|2022-09-07 07:25:00|672.7|672.1|673.3|672.7|673.3|672.7|672.6|672|423
1662535800000|2022-09-07 07:30:00|673.6|673|673|672.4|673.6|673|672.3|671.7|231
1662536100000|2022-09-07 07:35:00|673.1|672.5|675.1|674.5|675.3|674.7|672.6|672|308
1662536400000|2022-09-07 07:40:00|675|674.4|676.6|676|677.1|676.5|675|674.4|2035
1662536700000|2022-09-07 07:45:00|676.7|676.1|676.6|676|677.1|676.5|676.1|675.5|228
1662537000000|2022-09-07 07:50:00|677.1|676.5|676.7|676.1|677.1|676.5|676.4|675.8|220
1662537300000|2022-09-07 07:55:00|676.8|676.2|678.6|678|678.7|678.1|676.8|676.2|635
1662537600000|2022-09-07 08:00:00|678.8|678.2|678.8|678.2|678.8|678.2|678.6|678|113
1662537900000|2022-09-07 08:05:00|678.9|678.3|679.9|679.3|679.9|679.3|678.6|678|369
1662538200000|2022-09-07 08:10:00|680|679.4|680.3|679.7|680.3|679.7|679.1|678.5|781
1662538500000|2022-09-07 08:15:00|680.6|680|681.8|681.2|682.6|682|679.8|679.2|783
1662538800000|2022-09-07 08:20:00|682.1|681.5|682.3|681.7|682.7|682.1|681.8|681.2|331
1662539100000|2022-09-07 08:25:00|682.2|681.6|682.2|681.6|682.8|682.2|682.1|681.5|183
1662539400000|2022-09-07 08:30:00|682.1|681.5|682.3|681.7|682.7|682.1|682.1|681.5|73
1662539700000|2022-09-07 08:35:00|682.6|682|680.7|680.1|682.6|682|680.7|680.1|225
1662540000000|2022-09-07 08:40:00|680.6|680|681.5|680.9|681.8|681.2|680.6|680|107
1662540300000|2022-09-07 08:45:00|681.2|680.6|681.2|680.6|681.7|681.1|680.6|680|216
1662540600000|2022-09-07 08:50:00|681.3|680.7|680.8|680.2|681.7|681.1|680.7|680.1|115
1662540900000|2022-09-07 08:55:00|681.1|680.5|681.3|680.7|681.8|681.2|680.6|680|195
1662541200000|2022-09-07 09:00:00|681.4|680.8|680.7|680.1|682.3|681.7|680.6|680|165
1662541500000|2022-09-07 09:05:00|680.6|680|680.8|680.2|681.2|680.6|679.8|679.2|154
1662541800000|2022-09-07 09:10:00|681|680.4|680.3|679.7|681.1|680.5|680.3|679.7|94
1662542100000|2022-09-07 09:15:00|680.4|679.8|680.8|680.2|681.8|681.2|680.4|679.8|297
1662542400000|2022-09-07 09:20:00|681.1|680.5|680.3|679.7|681.1|680.5|680.3|679.7|44
1662542700000|2022-09-07 09:25:00|680.8|680.2|680.3|679.7|680.8|680.2|680.3|679.7|44
1662543000000|2022-09-07 09:30:00|680.6|680|680.8|680.2|680.8|680.2|680.3|679.7|186
1662543300000|2022-09-07 09:35:00|680.7|680.1|680.1|679.5|680.8|680.2|680.1|679.5|59
1662543600000|2022-09-07 09:40:00|680.3|679.7|679.8|679.2|680.6|680|679.6|679|70
1662543900000|2022-09-07 09:45:00|680.1|679.5|680.1|679.5|680.6|680|679.8|679.2|85
1662544200000|2022-09-07 09:50:00|679.9|679.3|679.7|679.1|680.1|679.5|679.6|679|49
1662544500000|2022-09-07 09:55:00|679.6|679|679.7|679.1|679.8|679.2|679.1|678.5|57
1662544800000|2022-09-07 10:00:00|680.1|679.5|679.8|679.2|680.8|680.2|679.8|679.2|180
1662545100000|2022-09-07 10:05:00|680.1|679.5|680.2|679.6|680.8|680.2|679.8|679.2|112
1662545400000|2022-09-07 10:10:00|680.1|679.5|680.3|679.7|680.3|679.7|680.1|679.5|28
1662545700000|2022-09-07 10:15:00|680.5|679.9|680.8|680.2|680.8|680.2|680.3|679.7|25
1662546000000|2022-09-07 10:20:00|680.7|680.1|680.6|680|680.8|680.2|680.4|679.8|26
1662546300000|2022-09-07 10:25:00|680.8|680.2|680.6|680|680.8|680.2|680.3|679.7|112
1662546600000|2022-09-07 10:30:00|680.5|679.9|681.4|680.8|681.6|681|680.3|679.7|119
1662546900000|2022-09-07 10:35:00|681.3|680.7|682.1|681.5|682.3|681.7|681.3|680.7|87
1662547200000|2022-09-07 10:40:00|682.2|681.6|682.1|681.5|682.2|681.6|682.1|681.5|93
1662547500000|2022-09-07 10:45:00|682.2|681.6|682.3|681.7|682.7|682.1|682.2|681.6|133
1662547800000|2022-09-07 10:50:00|682.6|682|682.5|681.9|682.7|682.1|682.3|681.7|46
1662548100000|2022-09-07 10:55:00|682.3|681.7|682.1|681.5|682.5|681.9|682.1|681.5|62
1662548400000|2022-09-07 11:00:00|682.2|681.6|682.5|681.9|682.6|682|682.1|681.5|245
1662548700000|2022-09-07 11:05:00|682.6|682|682.3|681.7|682.7|682.1|682.1|681.5|92
1662549000000|2022-09-07 11:10:00|682.4|681.8|682.3|681.7|682.5|681.9|682.3|681.7|38
1662549300000|2022-09-07 11:15:00|682.2|681.6|684.2|683.6|684.3|683.7|682.2|681.6|535
1662549600000|2022-09-07 11:20:00|684.3|683.7|684.5|683.9|684.6|684|684|683.4|355
1662549900000|2022-09-07 11:25:00|684.4|683.8|684.5|683.9|684.8|684.2|684|683.4|237
1662550200000|2022-09-07 11:30:00|684.3|683.7|684.3|683.7|684.5|683.9|684|683.4|139
1662550500000|2022-09-07 11:35:00|684|683.4|683.2|682.6|684.3|683.7|683.1|682.5|360
1662550800000|2022-09-07 11:40:00|683.1|682.5|683.1|682.5|683.5|682.9|683.1|682.5|170
1662551100000|2022-09-07 11:45:00|683.3|682.7|683.1|682.5|683.3|682.7|682.8|682.2|134
1662551400000|2022-09-07 11:50:00|683|682.4|683.3|682.7|683.3|682.7|682.8|682.2|143
1662551700000|2022-09-07 11:55:00|683.2|682.6|683.3|682.7|683.7|683.1|683.1|682.5|372
1662552000000|2022-09-07 12:00:00|683.4|682.8|682.8|682.2|683.6|683|682.8|682.2|206
1662552300000|2022-09-07 12:05:00|682.6|682|682.3|681.7|682.6|682|682|681.4|318
1662552600000|2022-09-07 12:10:00|682.4|681.8|683.3|682.7|683.3|682.7|682.1|681.5|111
1662552900000|2022-09-07 12:15:00|683.1|682.5|683.4|682.8|683.5|682.9|683|682.4|138
1662553200000|2022-09-07 12:20:00|683.5|682.9|683.5|682.9|683.6|683|683.3|682.7|170
1662553500000|2022-09-07 12:25:00|683.6|683|683.1|682.5|684|683.4|683|682.4|139
1662553800000|2022-09-07 12:30:00|683.3|682.7|682.8|682.2|683.5|682.9|682.3|681.7|286
1662554100000|2022-09-07 12:35:00|682.7|682.1|681.6|681|682.7|682.1|681.5|680.9|227
1662554400000|2022-09-07 12:40:00|681.7|681.1|682.6|682|683.1|682.5|681.7|681.1|445
1662557400000|2022-09-07 13:30:00|681.1|680.5|681.6|681|682.5|681.9|678.8|678.2|4199
1662557700000|2022-09-07 13:35:00|681.8|681.2|686.2|685.6|686.5|685.9|681.5|680.9|2794
1662558000000|2022-09-07 13:40:00|686.5|685.9|686|685.4|688.7|688.1|686|685.4|3142
1662558300000|2022-09-07 13:45:00|685.8|685.2|684.5|683.9|686.3|685.7|683|682.4|1770
1662558600000|2022-09-07 13:50:00|684.7|684.1|687|686.4|687.3|686.7|683.7|683.1|1399
1662558900000|2022-09-07 13:55:00|686.8|686.2|683.8|683.2|687|686.4|683.5|682.9|1559
1662559200000|2022-09-07 14:00:00|683.5|682.9|683.3|682.7|683.8|683.2|682|681.4|1539
1662559500000|2022-09-07 14:05:00|683|682.4|685.1|684.5|685.1|684.5|683|682.4|868
1662559800000|2022-09-07 14:10:00|685|684.4|685.5|684.9|685.5|684.9|684.3|683.7|811
1662560100000|2022-09-07 14:15:00|685.2|684.6|686.4|685.8|686.5|685.9|684.5|683.9|996
1662560400000|2022-09-07 14:20:00|686.3|685.7|686.5|685.9|687.5|686.9|686|685.4|943
1662560700000|2022-09-07 14:25:00|686.2|685.6|687|686.4|687.5|686.9|685.5|684.9|856
1662561000000|2022-09-07 14:30:00|686.8|686.2|685.5|684.9|687.5|686.9|684.7|684.1|1238
1662561300000|2022-09-07 14:35:00|685.7|685.1|686.7|686.1|686.7|686.1|685|684.4|950
1662561600000|2022-09-07 14:40:00|686.8|686.2|686|685.4|687.2|686.6|685.5|684.9|634
1662561900000|2022-09-07 14:45:00|685.7|685.1|683.5|682.9|686|685.4|683.3|682.7|1024
1662562200000|2022-09-07 14:50:00|683.7|683.1|683|682.4|684|683.4|682.3|681.7|1151
1662562500000|2022-09-07 14:55:00|683.3|682.7|682|681.4|683.3|682.7|681.8|681.2|695
1662562800000|2022-09-07 15:00:00|682.3|681.7|681.3|680.7|682.5|681.9|679.3|678.7|1110
1662563100000|2022-09-07 15:05:00|681|680.4|681.5|680.9|682.2|681.6|681|680.4|744
1662563400000|2022-09-07 15:10:00|681|680.4|680.3|679.7|681.5|680.9|680.3|679.7|1002
1662563700000|2022-09-07 15:15:00|680.4|679.8|679.5|678.9|680.7|680.1|679|678.4|813
1662564000000|2022-09-07 15:20:00|679.7|679.1|679|678.4|680.5|679.9|679|678.4|516
1662564300000|2022-09-07 15:25:00|679.3|678.7|677.5|676.9|679.5|678.9|677.3|676.7|1452
1662564600000|2022-09-07 15:30:00|677.3|676.7|675.8|675.2|677.5|676.9|674.3|673.7|1693
1662564900000|2022-09-07 15:35:00|675.5|674.9|676.8|676.2|677.3|676.7|675.5|674.9|729
1662565200000|2022-09-07 15:40:00|677|676.4|676|675.4|677.8|677.2|676|675.4|619
1662565500000|2022-09-07 15:45:00|675.8|675.2|674|673.4|675.8|675.2|673.8|673.2|686
1662565800000|2022-09-07 15:50:00|673.8|673.2|672.8|672.2|674.3|673.7|672.5|671.9|959
1662566100000|2022-09-07 15:55:00|672.7|672.1|674.8|674.2|675.3|674.7|672.5|671.9|756
1662566400000|2022-09-07 16:00:00|674.5|673.9|674.8|674.2|675.2|674.6|673.3|672.7|733
1662566700000|2022-09-07 16:05:00|674.5|673.9|674|673.4|675|674.4|674|673.4|589
1662567000000|2022-09-07 16:10:00|674.3|673.7|674.3|673.7|674.5|673.9|673.8|673.2|636
1662567300000|2022-09-07 16:15:00|674|673.4|674.3|673.7|675.5|674.9|673.8|673.2|758
1662567600000|2022-09-07 16:20:00|674|673.4|673.8|673.2|674.3|673.7|673.3|672.7|448
1662567900000|2022-09-07 16:25:00|673.5|672.9|673.8|673.2|673.8|673.2|672.5|671.9|421
1662568200000|2022-09-07 16:30:00|673.5|672.9|673.7|673.1|673.8|673.2|673.3|672.7|325
1662568500000|2022-09-07 16:35:00|673.8|673.2|674.3|673.7|674.5|673.9|673.5|672.9|539
1662568800000|2022-09-07 16:40:00|674.5|673.9|675|674.4|675.5|674.9|674.3|673.7|378
1662569100000|2022-09-07 16:45:00|674.8|674.2|672.8|672.2|674.8|674.2|672.8|672.2|387
1662569400000|2022-09-07 16:50:00|672.5|671.9|672.8|672.2|673|672.4|672|671.4|697
1662569700000|2022-09-07 16:55:00|672.5|671.9|674|673.4|674|673.4|672.5|671.9|448
1662570000000|2022-09-07 17:00:00|673.9|673.3|674.8|674.2|675|674.4|673.9|673.3|627
1662570300000|2022-09-07 17:05:00|675.3|674.7|674.8|674.2|675.5|674.9|674.8|674.2|364
1662570600000|2022-09-07 17:10:00|675|674.4|675|674.4|675.3|674.7|674.5|673.9|550
1662570900000|2022-09-07 17:15:00|675.3|674.7|674.8|674.2|675.3|674.7|674.5|673.9|311
1662571200000|2022-09-07 17:20:00|675|674.4|675.3|674.7|675.5|674.9|674.5|673.9|663
1662571500000|2022-09-07 17:25:00|675.4|674.8|674.5|673.9|675.4|674.8|674|673.4|557
1662571800000|2022-09-07 17:30:00|674.7|674.1|674.3|673.7|674.8|674.2|674.1|673.5|394
1662572100000|2022-09-07 17:35:00|674.2|673.6|674|673.4|674.5|673.9|673.8|673.2|740
1662572400000|2022-09-07 17:40:00|674.1|673.5|674.3|673.7|674.5|673.9|673.8|673.2|348
1662572700000|2022-09-07 17:45:00|674|673.4|673.2|672.6|674.3|673.7|673|672.4|1010
1662573000000|2022-09-07 17:50:00|673.3|672.7|673.3|672.7|673.5|672.9|673.1|672.5|521
1662573300000|2022-09-07 17:55:00|673.5|672.9|673.8|673.2|674|673.4|673.3|672.7|703
1662573600000|2022-09-07 18:00:00|673.7|673.1|673.8|673.2|674|673.4|673.3|672.7|975
1662573900000|2022-09-07 18:05:00|673.7|673.1|673.5|672.9|674|673.4|673|672.4|690
1662574200000|2022-09-07 18:10:00|673.3|672.7|671.5|670.9|673.5|672.9|671.5|670.9|2599
1662574500000|2022-09-07 18:15:00|671.7|671.1|671.2|670.6|672|671.4|671.2|670.6|1850
1662595200000|2022-09-08 00:00:00|671.5|670.9|672|671.4|672.5|671.9|671.5|670.9|445
1662595500000|2022-09-08 00:05:00|671.9|671.3|671.3|670.7|671.9|671.3|671|670.4|233
1662595800000|2022-09-08 00:10:00|671.5|670.9|672|671.4|672.3|671.7|671.5|670.9|143
1662596100000|2022-09-08 00:15:00|671.8|671.2|672.5|671.9|672.8|672.2|671.5|670.9|115
1662596400000|2022-09-08 00:20:00|672.6|672|672.8|672.2|672.8|672.2|672.5|671.9|72
1662596700000|2022-09-08 00:25:00|672.7|672.1|673|672.4|673|672.4|672.5|671.9|70
1662597000000|2022-09-08 00:30:00|672.8|672.2|673|672.4|673|672.4|672.8|672.2|61
1662597300000|2022-09-08 00:35:00|673.1|672.5|673|672.4|673.3|672.7|673|672.4|71
1662597600000|2022-09-08 00:40:00|||||||||4
1662597900000|2022-09-08 00:45:00|673.3|672.7|673.3|672.7|673.4|672.8|673.3|672.7|31
1662598200000|2022-09-08 00:50:00|674|673.4|673.5|672.9|674|673.4|673.3|672.7|162
1662598500000|2022-09-08 00:55:00|673.6|673|673.5|672.9|673.9|673.3|673.5|672.9|54
1662598800000|2022-09-08 01:00:00|673.6|673|675.3|674.7|675.3|674.7|673.6|673|195
1662599100000|2022-09-08 01:05:00|675.1|674.5|674.8|674.2|675.3|674.7|674.5|673.9|67
1662599400000|2022-09-08 01:10:00|674.6|674|674.8|674.2|674.8|674.2|674.3|673.7|22
1662599700000|2022-09-08 01:15:00|674.5|673.9|675.2|674.6|675.2|674.6|674.5|673.9|60
1662600000000|2022-09-08 01:20:00|675.1|674.5|675.5|674.9|675.5|674.9|675|674.4|73
1662600300000|2022-09-08 01:25:00|675.6|675|675.8|675.2|676.1|675.5|675.5|674.9|94
1662600600000|2022-09-08 01:30:00|675.6|675|675.3|674.7|675.8|675.2|675.3|674.7|324
1662600900000|2022-09-08 01:35:00|675.5|674.9|675|674.4|675.5|674.9|675|674.4|50
1662601200000|2022-09-08 01:40:00|675.1|674.5|675|674.4|675.3|674.7|675|674.4|45
1662601500000|2022-09-08 01:45:00|675.1|674.5|675|674.4|675.1|674.5|675|674.4|39
1662601800000|2022-09-08 01:50:00|||||||||6
1662602100000|2022-09-08 01:55:00|674.8|674.2|674.4|673.8|674.8|674.2|674.3|673.7|322
1662602400000|2022-09-08 02:00:00|674.5|673.9|674.2|673.6|674.5|673.9|674.2|673.6|22
1662602700000|2022-09-08 02:05:00|674.4|673.8|674.3|673.7|674.5|673.9|674.2|673.6|20
1662603000000|2022-09-08 02:10:00|674.4|673.8|674|673.4|674.4|673.8|674|673.4|63
1662603300000|2022-09-08 02:15:00|673.7|673.1|673.7|673.1|674|673.4|673.7|673.1|14
1662603600000|2022-09-08 02:20:00|673.6|673|674|673.4|674|673.4|673.6|673|37
1662603900000|2022-09-08 02:25:00|673.8|673.2|673.9|673.3|674|673.4|673.8|673.2|20
1662604200000|2022-09-08 02:30:00|673.8|673.2|673.8|673.2|674.2|673.6|673.7|673.1|15
1662604500000|2022-09-08 02:35:00|673.7|673.1|673.5|672.9|673.7|673.1|673.5|672.9|6
1662604800000|2022-09-08 02:40:00|673.6|673|673.5|672.9|673.7|673.1|673.3|672.7|17
1662605100000|2022-09-08 02:45:00|673.7|673.1|674|673.4|674|673.4|673.7|673.1|17
1662605400000|2022-09-08 02:50:00|673.9|673.3|674|673.4|674.2|673.6|673.7|673.1|53
1662605700000|2022-09-08 02:55:00|674.1|673.5|674|673.4|674.1|673.5|673.8|673.2|14
1662606000000|2022-09-08 03:00:00|674.1|673.5|674.5|673.9|674.5|673.9|674.1|673.5|32
1662606300000|2022-09-08 03:05:00|674.4|673.8|673.8|673.2|674.4|673.8|673.7|673.1|44
1662606600000|2022-09-08 03:10:00|673.7|673.1|673.8|673.2|673.9|673.3|673.5|672.9|13
1662606900000|2022-09-08 03:15:00|673.7|673.1|674.2|673.6|674.3|673.7|673.7|673.1|9
1662607200000|2022-09-08 03:20:00|674.1|673.5|674|673.4|674.2|673.6|673.7|673.1|16
1662607500000|2022-09-08 03:25:00|674.1|673.5|674|673.4|674.1|673.5|674|673.4|14
1662607800000|2022-09-08 03:30:00|673.8|673.2|674|673.4|674|673.4|673.7|673.1|69
1662608100000|2022-09-08 03:35:00|673.8|673.2|673.9|673.3|674|673.4|673.7|673.1|3
1662608400000|2022-09-08 03:40:00|673.7|673.1|673.6|673|673.7|673.1|673.6|673|23
1662608700000|2022-09-08 03:45:00|673.5|672.9|673.5|672.9|673.6|673|673.5|672.9|15
1662609000000|2022-09-08 03:50:00|673.2|672.6|673.5|672.9|673.5|672.9|673.2|672.6|15
1662609300000|2022-09-08 03:55:00|673.2|672.6|673.5|672.9|673.5|672.9|673.2|672.6|17
1662609600000|2022-09-08 04:00:00|673.4|672.8|673.5|672.9|673.5|672.9|673.4|672.8|8
1662609900000|2022-09-08 04:05:00|673.4|672.8|673.5|672.9|673.5|672.9|673.4|672.8|1
1662610200000|2022-09-08 04:10:00|673.4|672.8|673.5|672.9|673.5|672.9|673.4|672.8|5
1662610500000|2022-09-08 04:15:00|||||||||6
1662610800000|2022-09-08 04:20:00|673.4|672.8|673.2|672.6|673.5|672.9|673.2|672.6|2
1662611100000|2022-09-08 04:25:00|673|672.4|673.1|672.5|673.2|672.6|673|672.4|18
1662611400000|2022-09-08 04:30:00|673|672.4|673|672.4|673|672.4|673|672.4|5
1662611700000|2022-09-08 04:35:00|672.8|672.2|672.8|672.2|673|672.4|672.6|672|20
1662612000000|2022-09-08 04:40:00|673|672.4|672.8|672.2|673|672.4|672.7|672.1|13
1662612300000|2022-09-08 04:45:00|672.9|672.3|673|672.4|673|672.4|672.8|672.2|31
1662612600000|2022-09-08 04:50:00|672.9|672.3|673|672.4|673|672.4|672.9|672.3|8
1662612900000|2022-09-08 04:55:00|673.1|672.5|673|672.4|673.3|672.7|673|672.4|5
1662613200000|2022-09-08 05:00:00|672.9|672.3|673|672.4|673|672.4|672.8|672.2|13
1662613500000|2022-09-08 05:05:00|||||||||3
1662613800000|2022-09-08 05:10:00|||||||||4
1662614100000|2022-09-08 05:15:00|673.1|672.5|673|672.4|673.1|672.5|673|672.4|3
1662614400000|2022-09-08 05:20:00|673.2|672.6|673.3|672.7|673.3|672.7|673.2|672.6|13
1662614700000|2022-09-08 05:25:00|673|672.4|673.3|672.7|673.3|672.7|673|672.4|27
1662615000000|2022-09-08 05:30:00|673.5|672.9|673.3|672.7|673.5|672.9|673.3|672.7|9
1662615300000|2022-09-08 05:35:00|673.5|672.9|673.3|672.7|673.5|672.9|673.3|672.7|10
1662615600000|2022-09-08 05:40:00|673.4|672.8|674.3|673.7|674.3|673.7|673.4|672.8|38
1662615900000|2022-09-08 05:45:00|674.1|673.5|673.5|672.9|674.1|673.5|673.5|672.9|80
1662616200000|2022-09-08 05:50:00|673.6|673|673.8|673.2|673.8|673.2|673.5|672.9|15
1662616500000|2022-09-08 05:55:00|673.5|672.9|673.9|673.3|673.9|673.3|673.4|672.8|22
1662616800000|2022-09-08 06:00:00|673.8|673.2|673.6|673|673.8|673.2|673.5|672.9|9
1662617100000|2022-09-08 06:05:00|673.5|672.9|673.2|672.6|673.6|673|673|672.4|11
1662617400000|2022-09-08 06:10:00|673.3|672.7|673.2|672.6|673.3|672.7|673.2|672.6|8
1662617700000|2022-09-08 06:15:00|673.3|672.7|673.2|672.6|673.4|672.8|673.2|672.6|7
1662618000000|2022-09-08 06:20:00|673.3|672.7|673|672.4|673.4|672.8|673|672.4|12
1662618300000|2022-09-08 06:25:00|672.7|672.1|673|672.4|673|672.4|672.5|671.9|25
1662618600000|2022-09-08 06:30:00|672.8|672.2|672.5|671.9|672.8|672.2|672.5|671.9|11
1662618900000|2022-09-08 06:35:00|672.2|671.6|672.3|671.7|672.5|671.9|672.2|671.6|81
1662619200000|2022-09-08 06:40:00|672.2|671.6|671.7|671.1|672.2|671.6|671.5|670.9|130
1662619500000|2022-09-08 06:45:00|671.5|670.9|671.7|671.1|671.7|671.1|671.5|670.9|29
1662619800000|2022-09-08 06:50:00|671.6|671|671.8|671.2|672|671.4|671.5|670.9|43
1662620100000|2022-09-08 06:55:00|671.7|671.1|672|671.4|672.2|671.6|671.7|671.1|31
1662620400000|2022-09-08 07:00:00|672.2|671.6|672.7|672.1|673|672.4|672.2|671.6|58
1662620700000|2022-09-08 07:05:00|673|672.4|672.7|672.1|673.1|672.5|672.5|671.9|24
1662621000000|2022-09-08 07:10:00|672.8|672.2|672.5|671.9|672.9|672.3|672.5|671.9|39
1662621300000|2022-09-08 07:15:00|672.6|672|672.7|672.1|672.7|672.1|672.5|671.9|10
1662621600000|2022-09-08 07:20:00|672.5|671.9|672.9|672.3|673|672.4|672.5|671.9|10
1662621900000|2022-09-08 07:25:00|673|672.4|673.5|672.9|673.5|672.9|672.9|672.3|57
1662622200000|2022-09-08 07:30:00|673.2|672.6|674|673.4|674|673.4|673.2|672.6|71
1662622500000|2022-09-08 07:35:00|673.7|673.1|673.5|672.9|673.9|673.3|673.5|672.9|26
1662622800000|2022-09-08 07:40:00|673.2|672.6|673.7|673.1|673.9|673.3|673.2|672.6|58
1662623100000|2022-09-08 07:45:00|673.5|672.9|674.2|673.6|674.2|673.6|673.5|672.9|29
1662623400000|2022-09-08 07:50:00|674.1|673.5|674.2|673.6|674.2|673.6|674|673.4|27
1662623700000|2022-09-08 07:55:00|674.3|673.7|674.7|674.1|674.7|674.1|674.2|673.6|54
1662624000000|2022-09-08 08:00:00|674.6|674|674.1|673.5|674.7|674.1|674.1|673.5|32
1662624300000|2022-09-08 08:05:00|674|673.4|673.5|672.9|674.2|673.6|673.5|672.9|17
1662624600000|2022-09-08 08:10:00|673.6|673|673.5|672.9|673.7|673.1|673.5|672.9|9
1662624900000|2022-09-08 08:15:00|673.4|672.8|673|672.4|673.5|672.9|673|672.4|18
1662625200000|2022-09-08 08:20:00|673.2|672.6|672.7|672.1|673.2|672.6|672.5|671.9|35
1662625500000|2022-09-08 08:25:00|673|672.4|672.5|671.9|673|672.4|672.2|671.6|30
1662625800000|2022-09-08 08:30:00|672.7|672.1|673.5|672.9|673.5|672.9|672.6|672|51
1662626100000|2022-09-08 08:35:00|673.7|673.1|673.7|673.1|674|673.4|673.7|673.1|18
1662626400000|2022-09-08 08:40:00|673.8|673.2|674|673.4|674|673.4|673.7|673.1|29
1662626700000|2022-09-08 08:45:00|673.9|673.3|673.5|672.9|674|673.4|673.2|672.6|44
1662627000000|2022-09-08 08:50:00|673.7|673.1|673.7|673.1|673.7|673.1|673.5|672.9|11
1662627300000|2022-09-08 08:55:00|673.6|673|674.5|673.9|674.5|673.9|673.5|672.9|27
1662627600000|2022-09-08 09:00:00|674.4|673.8|673.4|672.8|674.4|673.8|673.2|672.6|42
1662627900000|2022-09-08 09:05:00|673.5|672.9|672.4|671.8|673.5|672.9|672.4|671.8|55
1662628200000|2022-09-08 09:10:00|672.2|671.6|672.5|671.9|672.6|672|671.7|671.1|112
1662628500000|2022-09-08 09:15:00|672.6|672|672.5|671.9|672.7|672.1|672.2|671.6|33
1662628800000|2022-09-08 09:20:00|672.6|672|672.5|671.9|672.9|672.3|672.4|671.8|80
1662629100000|2022-09-08 09:25:00|672.4|671.8|672.6|672|672.7|672.1|672.2|671.6|48
1662629400000|2022-09-08 09:30:00|672.7|672.1|673.4|672.8|673.5|672.9|672.5|671.9|41
1662629700000|2022-09-08 09:35:00|673.2|672.6|673|672.4|673.4|672.8|672.9|672.3|19
1662630000000|2022-09-08 09:40:00|673.1|672.5|673.5|672.9|673.7|673.1|673|672.4|19
1662630300000|2022-09-08 09:45:00|673.4|672.8|673|672.4|673.6|673|672.7|672.1|20
1662630600000|2022-09-08 09:50:00|672.7|672.1|672.5|671.9|672.9|672.3|672.5|671.9|53
1662630900000|2022-09-08 09:55:00|672.4|671.8|672.1|671.5|672.5|671.9|672|671.4|29
1662631200000|2022-09-08 10:00:00|672.2|671.6|672.2|671.6|672.5|671.9|672|671.4|27
1662631500000|2022-09-08 10:05:00|672.1|671.5|672.1|671.5|672.2|671.6|672|671.4|9
1662631800000|2022-09-08 10:10:00|672|671.4|671.5|670.9|672.2|671.6|671.5|670.9|83
1662632100000|2022-09-08 10:15:00|671.7|671.1|669.8|669.2|671.9|671.3|669.5|668.9|493
1662632400000|2022-09-08 10:20:00|669.7|669.1|669.3|668.7|669.8|669.2|668.7|668.1|741
1662632700000|2022-09-08 10:25:00|669|668.4|670|669.4|670|669.4|668.9|668.3|225
1662633000000|2022-09-08 10:30:00|669.5|668.9|668.7|668.1|669.5|668.9|668.5|667.9|450
1662633300000|2022-09-08 10:35:00|668.8|668.2|669|668.4|669|668.4|668.3|667.7|100
1662633600000|2022-09-08 10:40:00|669.3|668.7|669.5|668.9|669.6|669|669.3|668.7|57
1662633900000|2022-09-08 10:45:00|669.6|669|671.3|670.7|671.3|670.7|669.5|668.9|509
1662634200000|2022-09-08 10:50:00|671.5|670.9|671|670.4|671.5|670.9|670.8|670.2|38
1662634500000|2022-09-08 10:55:00|670.9|670.3|671|670.4|671|670.4|670.9|670.3|31
1662634800000|2022-09-08 11:00:00|670.9|670.3|671|670.4|671|670.4|670.5|669.9|57
1662635100000|2022-09-08 11:05:00|670.8|670.2|671|670.4|671|670.4|670.5|669.9|81
1662635400000|2022-09-08 11:10:00|670.9|670.3|670.8|670.2|671|670.4|670.8|670.2|22
1662635700000|2022-09-08 11:15:00|670.6|670|671|670.4|671|670.4|670.6|670|42
1662636000000|2022-09-08 11:20:00|671.1|670.5|670.6|670|671.1|670.5|670.5|669.9|151
1662636300000|2022-09-08 11:25:00|670.7|670.1|669.5|668.9|670.8|670.2|669.2|668.6|210
1662636600000|2022-09-08 11:30:00|669.3|668.7|669|668.4|669.5|668.9|669|668.4|156
1662636900000|2022-09-08 11:35:00|669.1|668.5|669.8|669.2|670.2|669.6|669|668.4|178
1662637200000|2022-09-08 11:40:00|669.7|669.1|670.5|669.9|670.8|670.2|669.5|668.9|117
1662637500000|2022-09-08 11:45:00|670.6|670|670.2|669.6|670.8|670.2|670|669.4|130
1662637800000|2022-09-08 11:50:00|670|669.4|669.8|669.2|670|669.4|669.5|668.9|121
1662638100000|2022-09-08 11:55:00|669.7|669.1|669|668.4|670|669.4|669|668.4|91
1662638400000|2022-09-08 12:00:00|668.8|668.2|667.9|667.3|668.8|668.2|667.8|667.2|426
1662638700000|2022-09-08 12:05:00|668|667.4|667.8|667.2|668.8|668.2|667.8|667.2|183
1662639000000|2022-09-08 12:10:00|667.9|667.3|669.4|668.8|670.2|669.6|667.8|667.2|451
1662639300000|2022-09-08 12:15:00|669.5|668.9|670.5|669.9|671.8|671.2|669.5|668.9|727
1662639600000|2022-09-08 12:20:00|670.6|670|670|669.4|670.8|670.2|669.3|668.7|231
1662639900000|2022-09-08 12:25:00|669.8|669.2|668.7|668.1|669.8|669.2|668.7|668.1|168
1662640200000|2022-09-08 12:30:00|668.5|667.9|667.8|667.2|669.3|668.7|667.8|667.2|172
1662640500000|2022-09-08 12:35:00|668|667.4|668.5|667.9|668.8|668.2|668|667.4|104
1662640800000|2022-09-08 12:40:00|668.3|667.7|667.9|667.3|668.5|667.9|667.8|667.2|161
1662643800000|2022-09-08 13:30:00|668.4|667.8|670.8|670.2|673|672.4|668.4|667.8|3636
1662644100000|2022-09-08 13:35:00|670.9|670.3|671.8|671.2|672.6|672|669.8|669.2|1513
1662644400000|2022-09-08 13:40:00|672.1|671.5|673.3|672.7|673.7|673.1|671.3|670.7|1073
1662644700000|2022-09-08 13:45:00|673.1|672.5|671.6|671|673.3|672.7|671.3|670.7|840
1662645000000|2022-09-08 13:50:00|671.8|671.2|669.8|669.2|672.6|672|669.3|668.7|1007
1662645300000|2022-09-08 13:55:00|669.6|669|668.8|668.2|669.8|669.2|668.6|668|1289
1662645600000|2022-09-08 14:00:00|668.7|668.1|668.8|668.2|669.8|669.2|668.1|667.5|937
1662645900000|2022-09-08 14:05:00|669.1|668.5|669.8|669.2|671.1|670.5|668.8|668.2|955
1662646200000|2022-09-08 14:10:00|669.9|669.3|667.3|666.7|670.1|669.5|667.3|666.7|849
1662646500000|2022-09-08 14:15:00|667.1|666.5|668.8|668.2|668.9|668.3|667.1|666.5|1033
1662646800000|2022-09-08 14:20:00|668.4|667.8|665.6|665|668.6|668|665.6|665|865
1662647100000|2022-09-08 14:25:00|665.8|665.2|664.4|663.8|665.8|665.2|663.6|663|1127
1662647400000|2022-09-08 14:30:00|664.1|663.5|665.8|665.2|666.1|665.5|663.3|662.7|1110
1662647700000|2022-09-08 14:35:00|665.6|665|662.1|661.5|665.8|665.2|661.6|661|1706
1662648000000|2022-09-08 14:40:00|661.9|661.3|660.1|659.5|662.1|661.5|660.1|659.5|1773
1662648300000|2022-09-08 14:45:00|660.3|659.7|662.6|662|662.6|662|660.1|659.5|1262
1662648600000|2022-09-08 14:50:00|662.4|661.8|663.3|662.7|663.4|662.8|661.5|660.9|1032
1662648900000|2022-09-08 14:55:00|663.4|662.8|663.1|662.5|663.9|663.3|662.6|662|728
1662649200000|2022-09-08 15:00:00|663.3|662.7|664.4|663.8|664.4|663.8|662.6|662|653
1662649500000|2022-09-08 15:05:00|664.3|663.7|664.6|664|664.9|664.3|664.1|663.5|491
1662649800000|2022-09-08 15:10:00|664.4|663.8|663.3|662.7|664.6|664|662.8|662.2|886
1662650100000|2022-09-08 15:15:00|663.6|663|663.4|662.8|664.4|663.8|663.1|662.5|770
1662650400000|2022-09-08 15:20:00|663.3|662.7|662.8|662.2|663.6|663|662.6|662|723
1662650700000|2022-09-08 15:25:00|663.1|662.5|662.6|662|663.8|663.2|662.6|662|355
1662651000000|2022-09-08 15:30:00|662.8|662.2|665.6|665|665.6|665|662.6|662|478
1662651300000|2022-09-08 15:35:00|665.5|664.9|666.6|666|666.8|666.2|665.3|664.7|1350
1662651600000|2022-09-08 15:40:00|666.1|665.5|666.3|665.7|666.8|666.2|665.5|664.9|915
1662651900000|2022-09-08 15:45:00|666.1|665.5|667.3|666.7|667.3|666.7|666|665.4|543
1662652200000|2022-09-08 15:50:00|667.1|666.5|666.1|665.5|667.6|667|666.1|665.5|667
1662652500000|2022-09-08 15:55:00|665.8|665.2|664.6|664|666.1|665.5|664.6|664|453
1662652800000|2022-09-08 16:00:00|664.8|664.2|664.3|663.7|664.8|664.2|664|663.4|243
1662653100000|2022-09-08 16:05:00|664.2|663.6|664.5|663.9|664.8|664.2|663.8|663.2|295
1662653400000|2022-09-08 16:10:00|664.6|664|665.8|665.2|665.8|665.2|664.3|663.7|378
1662653700000|2022-09-08 16:15:00|665.6|665|666.6|666|666.8|666.2|665.5|664.9|349
1662654000000|2022-09-08 16:20:00|666.5|665.9|666.8|666.2|666.8|666.2|666|665.4|301
1662654300000|2022-09-08 16:25:00|666.6|666|665.8|665.2|666.6|666|665.6|665|398
1662654600000|2022-09-08 16:30:00|665.9|665.3|665.6|665|666.3|665.7|665.5|664.9|314
1662654900000|2022-09-08 16:35:00|665.8|665.2|666.1|665.5|666.6|666|665.6|665|335
1662655200000|2022-09-08 16:40:00|666.3|665.7|666.1|665.5|666.6|666|666|665.4|652
1662655500000|2022-09-08 16:45:00|666|665.4|666.3|665.7|666.5|665.9|665.8|665.2|289
1662655800000|2022-09-08 16:50:00|666.4|665.8|666|665.4|666.8|666.2|665.8|665.2|274
1662656100000|2022-09-08 16:55:00|665.9|665.3|666|665.4|666.6|666|665.8|665.2|300
1662656400000|2022-09-08 17:00:00|665.8|665.2|666|665.4|666.3|665.7|665.8|665.2|248
1662656700000|2022-09-08 17:05:00|666.3|665.7|667.8|667.2|667.8|667.2|666|665.4|489
1662657000000|2022-09-08 17:10:00|668|667.4|667.3|666.7|668|667.4|667.3|666.7|474
1662657300000|2022-09-08 17:15:00|667.4|666.8|667.3|666.7|667.8|667.2|666.8|666.2|325
1662657600000|2022-09-08 17:20:00|667.5|666.9|667.8|667.2|668|667.4|667.3|666.7|839
1662657900000|2022-09-08 17:25:00|667.5|666.9|666.8|666.2|667.6|667|666.6|666|547
1662658200000|2022-09-08 17:30:00|666.7|666.1|666.7|666.1|666.8|666.2|666.3|665.7|328
1662658500000|2022-09-08 17:35:00|666.6|666|667.1|666.5|667.1|666.5|666.6|666|220
1662658800000|2022-09-08 17:40:00|667|666.4|668.8|668.2|668.8|668.2|667|666.4|1021
1662659100000|2022-09-08 17:45:00|669|668.4|669.8|669.2|670|669.4|668.9|668.3|969
1662659400000|2022-09-08 17:50:00|670|669.4|670|669.4|670.3|669.7|669.8|669.2|553
1662659700000|2022-09-08 17:55:00|669.5|668.9|670.4|669.8|670.5|669.9|669|668.4|584
1662660000000|2022-09-08 18:00:00|670.5|669.9|670.8|670.2|671.8|671.2|670.5|669.9|1276
1662660300000|2022-09-08 18:05:00|671|670.4|670.1|669.5|671|670.4|669.8|669.2|896
1662660600000|2022-09-08 18:10:00|670|669.4|669.3|668.7|670|669.4|668.5|667.9|3403
1662660900000|2022-09-08 18:15:00|669.1|668.5|670.1|669.5|670.8|670.2|668.8|668.2|1335
1662681600000|2022-09-09 00:00:00|670.3|669.7|671|670.4|671.3|670.7|670|669.4|524
1662681900000|2022-09-09 00:05:00|670.8|670.2|670.9|670.3|671.3|670.7|670.8|670.2|120
1662682200000|2022-09-09 00:10:00|671|670.4|670.8|670.2|671.3|670.7|670.5|669.9|215
1662682500000|2022-09-09 00:15:00|670.5|669.9|672.2|671.6|672.3|671.7|670.5|669.9|226
1662682800000|2022-09-09 00:20:00|672.3|671.7|672.3|671.7|672.3|671.7|672.1|671.5|40
1662683100000|2022-09-09 00:25:00|672.2|671.6|671.9|671.3|672.2|671.6|671.8|671.2|54
1662683400000|2022-09-09 00:30:00|672|671.4|671.8|671.2|672|671.4|671.8|671.2|12
1662683700000|2022-09-09 00:35:00|671.6|671|671.5|670.9|671.8|671.2|671.5|670.9|57
1662684000000|2022-09-09 00:40:00|671.6|671|671.6|671|671.8|671.2|671.5|670.9|166
1662684300000|2022-09-09 00:45:00|671.5|670.9|671.6|671|671.6|671|671.5|670.9|5
1662684600000|2022-09-09 00:50:00|671.8|671.2|672.3|671.7|672.3|671.7|671.7|671.1|46
1662684900000|2022-09-09 00:55:00|672.1|671.5|671.8|671.2|672.1|671.5|671.8|671.2|68
1662685200000|2022-09-09 01:00:00|671.6|671|671.5|670.9|672|671.4|671.3|670.7|66
1662685500000|2022-09-09 01:05:00|671.7|671.1|672.2|671.6|672.3|671.7|671.3|670.7|41
1662685800000|2022-09-09 01:10:00|672.1|671.5|672|671.4|672.3|671.7|672|671.4|27
1662686100000|2022-09-09 01:15:00|672.1|671.5|672.3|671.7|672.3|671.7|672|671.4|41
1662686400000|2022-09-09 01:20:00|672.4|671.8|672.7|672.1|672.8|672.2|672.4|671.8|22
1662686700000|2022-09-09 01:25:00|672.6|672|672.5|671.9|672.8|672.2|672.3|671.7|17
1662687000000|2022-09-09 01:30:00|672.3|671.7|672.2|671.6|672.8|672.2|672|671.4|32
1662687300000|2022-09-09 01:35:00|672|671.4|672.7|672.1|672.8|672.2|672|671.4|29
1662687600000|2022-09-09 01:40:00|672.8|672.2|672.9|672.3|673|672.4|672.8|672.2|31
1662687900000|2022-09-09 01:45:00|673|672.4|672.8|672.2|673|672.4|672.8|672.2|14
1662688200000|2022-09-09 01:50:00|672.7|672.1|672.7|672.1|672.8|672.2|672.5|671.9|9
1662688500000|2022-09-09 01:55:00|672.8|672.2|673|672.4|673.5|672.9|672.7|672.1|138
1662688800000|2022-09-09 02:00:00|673.2|672.6|673.5|672.9|673.7|673.1|672.8|672.2|98
1662689100000|2022-09-09 02:05:00|673.4|672.8|673.5|672.9|673.6|673|673.3|672.7|37
1662689400000|2022-09-09 02:10:00|673.6|673|674.3|673.7|674.5|673.9|673.5|672.9|92
1662689700000|2022-09-09 02:15:00|674|673.4|674|673.4|674.7|674.1|674|673.4|112
1662690000000|2022-09-09 02:20:00|673.9|673.3|674|673.4|674.3|673.7|673.8|673.2|25
1662690300000|2022-09-09 02:25:00|674.2|673.6|674|673.4|674.3|673.7|673.9|673.3|59
1662690600000|2022-09-09 02:30:00|674.1|673.5|674|673.4|674.3|673.7|674|673.4|18
1662690900000|2022-09-09 02:35:00|674.2|673.6|673.8|673.2|674.3|673.7|673.5|672.9|28
1662691200000|2022-09-09 02:40:00|673.7|673.1|674.1|673.5|674.1|673.5|673.5|672.9|24
1662691500000|2022-09-09 02:45:00|674.2|673.6|673.8|673.2|674.3|673.7|673.5|672.9|34
1662691800000|2022-09-09 02:50:00|673.9|673.3|673.8|673.2|674.2|673.6|673.6|673|64
1662692100000|2022-09-09 02:55:00|673.7|673.1|673.8|673.2|673.8|673.2|673.5|672.9|129
1662692400000|2022-09-09 03:00:00|673.7|673.1|673.5|672.9|673.8|673.2|673.5|672.9|41
1662692700000|2022-09-09 03:05:00|673.3|672.7|672.9|672.3|673.5|672.9|672.9|672.3|56
1662693000000|2022-09-09 03:10:00|673|672.4|673.2|672.6|673.3|672.7|672.8|672.2|35
1662693300000|2022-09-09 03:15:00|673.1|672.5|673.2|672.6|673.3|672.7|673|672.4|23
1662693600000|2022-09-09 03:20:00|673.1|672.5|673.3|672.7|673.3|672.7|673|672.4|12
1662693900000|2022-09-09 03:25:00|673.2|672.6|673|672.4|673.3|672.7|672.9|672.3|10
1662694200000|2022-09-09 03:30:00|672.9|672.3|672.5|671.9|673|672.4|672.4|671.8|18
1662694500000|2022-09-09 03:35:00|672.8|672.2|672.5|671.9|672.8|672.2|672.5|671.9|14
1662694800000|2022-09-09 03:40:00|672.7|672.1|672.3|671.7|672.8|672.2|672.3|671.7|7
1662695100000|2022-09-09 03:45:00|672.5|671.9|672.5|671.9|672.5|671.9|672.5|671.9|24
1662695400000|2022-09-09 03:50:00|672.6|672|673|672.4|673|672.4|672.6|672|41
1662695700000|2022-09-09 03:55:00|673.1|672.5|673|672.4|673.1|672.5|672.9|672.3|3
1662696000000|2022-09-09 04:00:00|672.9|672.3|673|672.4|673|672.4|672.9|672.3|7
1662696300000|2022-09-09 04:05:00|673.1|672.5|673|672.4|673.1|672.5|673|672.4|5
1662696600000|2022-09-09 04:10:00|673.1|672.5|673|672.4|673.2|672.6|673|672.4|0
1662696900000|2022-09-09 04:15:00|672.9|672.3|672.8|672.2|672.9|672.3|672.8|672.2|5
1662697200000|2022-09-09 04:20:00|||||||||1
1662697500000|2022-09-09 04:25:00|||||||||2
1662697800000|2022-09-09 04:30:00|673|672.4|672.7|672.1|673|672.4|672.7|672.1|9
1662698100000|2022-09-09 04:35:00|672.6|672|672.8|672.2|672.8|672.2|672.6|672|4
1662698400000|2022-09-09 04:40:00|672.6|672|672.8|672.2|672.8|672.2|672.5|671.9|15
1662698700000|2022-09-09 04:45:00|672.7|672.1|672.8|672.2|672.8|672.2|672.7|672.1|20
1662699000000|2022-09-09 04:50:00|673|672.4|672.8|672.2|673|672.4|672.8|672.2|26
1662699300000|2022-09-09 04:55:00|672.7|672.1|672.8|672.2|672.8|672.2|672.6|672|7
1662699600000|2022-09-09 05:00:00|672.6|672|672.5|671.9|672.8|672.2|672.5|671.9|3
1662699900000|2022-09-09 05:05:00|672.6|672|672.5|671.9|672.6|672|672.5|671.9|4
1662700200000|2022-09-09 05:10:00|672.6|672|672.3|671.7|672.6|672|672.3|671.7|13
1662700500000|2022-09-09 05:15:00|672.2|671.6|672.5|671.9|672.5|671.9|672.1|671.5|22
1662700800000|2022-09-09 05:20:00|672.4|671.8|672.3|671.7|672.8|672.2|672.3|671.7|28
1662701100000|2022-09-09 05:25:00|672.4|671.8|672.7|672.1|672.8|672.2|672.3|671.7|23
1662701400000|2022-09-09 05:30:00|672.8|672.2|672.6|672|673.1|672.5|672.3|671.7|39
1662701700000|2022-09-09 05:35:00|672.5|671.9|672.7|672.1|672.8|672.2|672.5|671.9|10
1662702000000|2022-09-09 05:40:00|672.6|672|673|672.4|673.1|672.5|672.3|671.7|24
1662702300000|2022-09-09 05:45:00|673.1|672.5|673|672.4|673.3|672.7|673|672.4|11
1662702600000|2022-09-09 05:50:00|673.1|672.5|673.5|672.9|673.5|672.9|673|672.4|42
1662702900000|2022-09-09 05:55:00|673.3|672.7|673.6|673|673.6|673|673.3|672.7|55
1662703200000|2022-09-09 06:00:00|673.5|672.9|673.3|672.7|673.6|673|673.1|672.5|51
1662703500000|2022-09-09 06:05:00|673.2|672.6|673.3|672.7|673.3|672.7|673.1|672.5|19
1662703800000|2022-09-09 06:10:00|673.1|672.5|673.3|672.7|673.3|672.7|673.1|672.5|19
1662704100000|2022-09-09 06:15:00|673.2|672.6|673.2|672.6|673.3|672.7|672.8|672.2|69
1662704400000|2022-09-09 06:20:00|673.1|672.5|673.3|672.7|673.3|672.7|673|672.4|11
1662704700000|2022-09-09 06:25:00|673.2|672.6|672.3|671.7|673.2|672.6|672.2|671.6|42
1662705000000|2022-09-09 06:30:00|672.2|671.6|672.2|671.6|672.3|671.7|672.1|671.5|38
1662705300000|2022-09-09 06:35:00|672.1|671.5|672.1|671.5|672.3|671.7|671.8|671.2|78
1662705600000|2022-09-09 06:40:00|671.9|671.3|671.8|671.2|672|671.4|671.7|671.1|9
1662705900000|2022-09-09 06:45:00|671.7|671.1|671.8|671.2|672|671.4|671.6|671|11
1662706200000|2022-09-09 06:50:00|671.7|671.1|671.6|671|671.7|671.1|671.6|671|9
1662706500000|2022-09-09 06:55:00|671.5|670.9|671.2|670.6|671.5|670.9|671.1|670.5|110
1662706800000|2022-09-09 07:00:00|671.3|670.7|671.6|671|672.1|671.5|671.3|670.7|39
1662707100000|2022-09-09 07:05:00|671.7|671.1|672.1|671.5|672.1|671.5|671.6|671|40
1662707400000|2022-09-09 07:10:00|672|671.4|672.6|672|672.7|672.1|671.9|671.3|39
1662707700000|2022-09-09 07:15:00|672.7|672.1|672.3|671.7|672.8|672.2|672.3|671.7|24
1662708000000|2022-09-09 07:20:00|672.6|672|672.6|672|672.6|672|672.3|671.7|33
1662708300000|2022-09-09 07:25:00|672.7|672.1|673|672.4|673|672.4|672.3|671.7|52
1662708600000|2022-09-09 07:30:00|673.1|672.5|672.8|672.2|673.1|672.5|672.8|672.2|17
1662708900000|2022-09-09 07:35:00|673.1|672.5|673.1|672.5|673.1|672.5|672.8|672.2|16
1662709200000|2022-09-09 07:40:00|673.2|672.6|673.3|672.7|673.7|673.1|673.2|672.6|34
1662709500000|2022-09-09 07:45:00|673.5|672.9|674.1|673.5|674.1|673.5|673.5|672.9|40
1662709800000|2022-09-09 07:50:00|674|673.4|673.7|673.1|674.1|673.5|673.6|673|11
1662710100000|2022-09-09 07:55:00|673.6|673|673.8|673.2|674.3|673.7|673.6|673|41
1662710400000|2022-09-09 08:00:00|673.7|673.1|673.6|673|673.8|673.2|673.4|672.8|15
1662710700000|2022-09-09 08:05:00|673.5|672.9|673.7|673.1|673.8|673.2|673.4|672.8|14
1662711000000|2022-09-09 08:10:00|673.8|673.2|673.7|673.1|673.8|673.2|673.6|673|11
1662711300000|2022-09-09 08:15:00|673.8|673.2|674.6|674|674.8|674.2|673.8|673.2|102
1662711600000|2022-09-09 08:20:00|674.4|673.8|674.3|673.7|674.6|674|674.3|673.7|25
1662711900000|2022-09-09 08:25:00|674.2|673.6|674.3|673.7|674.3|673.7|674.1|673.5|19
1662712200000|2022-09-09 08:30:00|674.2|673.6|673.6|673|674.2|673.6|673.3|672.7|76
1662712500000|2022-09-09 08:35:00|673.8|673.2|674.1|673.5|674.3|673.7|673.8|673.2|31
1662712800000|2022-09-09 08:40:00|674.3|673.7|674.6|674|674.8|674.2|674.1|673.5|38
1662713100000|2022-09-09 08:45:00|674.7|674.1|674.6|674|674.8|674.2|674.4|673.8|12
1662713400000|2022-09-09 08:50:00|674.5|673.9|674.7|674.1|674.8|674.2|674.4|673.8|15
1662713700000|2022-09-09 08:55:00|674.6|674|674.6|674|674.7|674.1|674|673.4|64
1662714000000|2022-09-09 09:00:00|674.7|674.1|674.8|674.2|674.8|674.2|674.6|674|13
1662714300000|2022-09-09 09:05:00|675.1|674.5|674.8|674.2|675.1|674.5|674.7|674.1|52
1662714600000|2022-09-09 09:10:00|||||||||17
1662714900000|2022-09-09 09:15:00|674.7|674.1|675.3|674.7|675.5|674.9|674.7|674.1|86
1662715200000|2022-09-09 09:20:00|675.5|674.9|675.8|675.2|675.8|675.2|675.5|674.9|51
1662715500000|2022-09-09 09:25:00|675.3|674.7|675.3|674.7|675.6|675|675.3|674.7|98
1662715800000|2022-09-09 09:30:00|675.1|674.5|675.1|674.5|675.6|675|675.1|674.5|57
1662716100000|2022-09-09 09:35:00|675.3|674.7|675.3|674.7|675.5|674.9|675.2|674.6|15
1662716400000|2022-09-09 09:40:00|675.4|674.8|675.2|674.6|675.5|674.9|675.2|674.6|39
1662716700000|2022-09-09 09:45:00|675.3|674.7|675.4|674.8|675.4|674.8|675.3|674.7|10
1662717000000|2022-09-09 09:50:00|675.3|674.7|674.8|674.2|675.3|674.7|674.8|674.2|13
1662717300000|2022-09-09 09:55:00|674.9|674.3|675.3|674.7|675.3|674.7|674.8|674.2|49
1662717600000|2022-09-09 10:00:00|675.1|674.5|674.8|674.2|675.1|674.5|674.8|674.2|62
1662717900000|2022-09-09 10:05:00|674.9|674.3|673.3|672.7|674.9|674.3|673.3|672.7|84
1662718200000|2022-09-09 10:10:00|673.2|672.6|673.5|672.9|673.8|673.2|673.1|672.5|40
1662718500000|2022-09-09 10:15:00|673.4|672.8|673.4|672.8|673.6|673|673.3|672.7|19
1662718800000|2022-09-09 10:20:00|673.5|672.9|673.5|672.9|673.8|673.2|673.5|672.9|15
1662719100000|2022-09-09 10:25:00|673.4|672.8|673.8|673.2|673.8|673.2|673.3|672.7|24
1662719400000|2022-09-09 10:30:00|673.7|673.1|673.7|673.1|673.8|673.2|673.6|673|7
1662719700000|2022-09-09 10:35:00|673.6|673|674.2|673.6|674.3|673.7|673.6|673|28
1662720000000|2022-09-09 10:40:00|674.3|673.7|674.2|673.6|674.5|673.9|674|673.4|44
1662720300000|2022-09-09 10:45:00|674.3|673.7|674.3|673.7|674.3|673.7|674.1|673.5|8
1662720600000|2022-09-09 10:50:00|674.2|673.6|674.1|673.5|674.2|673.6|674.1|673.5|11
1662720900000|2022-09-09 10:55:00|674.2|673.6|674.1|673.5|674.2|673.6|673.8|673.2|24
1662721200000|2022-09-09 11:00:00|674|673.4|674.3|673.7|674.5|673.9|673.8|673.2|93
1662721500000|2022-09-09 11:05:00|674.1|673.5|674.2|673.6|674.3|673.7|673.6|673|194
1662721800000|2022-09-09 11:10:00|674.1|673.5|673.7|673.1|674.3|673.7|673.6|673|75
1662722100000|2022-09-09 11:15:00|673.8|673.2|673.6|673|673.8|673.2|673.3|672.7|33
1662722400000|2022-09-09 11:20:00|673.7|673.1|673.6|673|673.7|673.1|673.6|673|26
1662722700000|2022-09-09 11:25:00|673.3|672.7|673.3|672.7|673.6|673|673.3|672.7|32
1662723000000|2022-09-09 11:30:00|673.4|672.8|673.3|672.7|673.6|673|673.3|672.7|20
1662723300000|2022-09-09 11:35:00|673.1|672.5|673.1|672.5|673.3|672.7|673.1|672.5|55
1662723600000|2022-09-09 11:40:00|673|672.4|672.7|672.1|673|672.4|672.6|672|66
1662723900000|2022-09-09 11:45:00|672.8|672.2|672.1|671.5|672.8|672.2|671.8|671.2|139
1662724200000|2022-09-09 11:50:00|672.2|671.6|672.1|671.5|672.3|671.7|672.1|671.5|25
1662724500000|2022-09-09 11:55:00|672.2|671.6|672.6|672|672.6|672|672|671.4|37
1662724800000|2022-09-09 12:00:00|672.3|671.7|672.7|672.1|672.8|672.2|672.3|671.7|80
1662725100000|2022-09-09 12:05:00|672.8|672.2|673.1|672.5|673.1|672.5|672.4|671.8|46
1662725400000|2022-09-09 12:10:00|673.3|672.7|673.8|673.2|673.8|673.2|673.2|672.6|85
1662725700000|2022-09-09 12:15:00|673.6|673|673.8|673.2|673.9|673.3|673.6|673|49
1662726000000|2022-09-09 12:20:00|673.9|673.3|674.1|673.5|674.1|673.5|673.8|673.2|165
1662726300000|2022-09-09 12:25:00|674.2|673.6|674.3|673.7|674.8|674.2|674.2|673.6|96
1662726600000|2022-09-09 12:30:00|674.4|673.8|674.1|673.5|674.6|674|674.1|673.5|137
1662726900000|2022-09-09 12:35:00|674.3|673.7|674.3|673.7|674.3|673.7|674.1|673.5|27
1662727200000|2022-09-09 12:40:00|674.4|673.8|673.8|673.2|674.6|674|673.8|673.2|90
1662730200000|2022-09-09 13:30:00|674.1|673.5|676.1|675.5|678.1|677.5|674.1|673.5|2342
1662730500000|2022-09-09 13:35:00|676.2|675.6|675.1|674.5|676.6|676|674.8|674.2|686
1662730800000|2022-09-09 13:40:00|675.3|674.7|676.1|675.5|676.6|676|675.3|674.7|933
1662731100000|2022-09-09 13:45:00|676.2|675.6|674.3|673.7|676.3|675.7|674.3|673.7|723
1662731400000|2022-09-09 13:50:00|674.1|673.5|673.8|673.2|675.1|674.5|673.8|673.2|1227
1662731700000|2022-09-09 13:55:00|674.1|673.5|675.1|674.5|675.3|674.7|673.8|673.2|780
1662732000000|2022-09-09 14:00:00|674.8|674.2|675.8|675.2|675.9|675.3|674.6|674|496
1662732300000|2022-09-09 14:05:00|675.6|675|676|675.4|676.3|675.7|675.3|674.7|640
1662732600000|2022-09-09 14:10:00|676.1|675.5|674.8|674.2|676.3|675.7|674.8|674.2|571
1662732900000|2022-09-09 14:15:00|674.9|674.3|674.8|674.2|676.3|675.7|674.6|674|774
1662733200000|2022-09-09 14:20:00|674.9|674.3|676.3|675.7|676.3|675.7|674.6|674|486
1662733500000|2022-09-09 14:25:00|676.6|676|677.6|677|678.6|678|675.9|675.3|1201
1662733800000|2022-09-09 14:30:00|677.8|677.2|677.8|677.2|679.6|679|677.6|677|1315
1662734100000|2022-09-09 14:35:00|678.1|677.5|677.8|677.2|678.1|677.5|677.1|676.5|650
1662734400000|2022-09-09 14:40:00|677.7|677.1|678.6|678|678.6|678|677.6|677|784
1662734700000|2022-09-09 14:45:00|678.3|677.7|678.2|677.6|679.3|678.7|678.1|677.5|1048
1662735000000|2022-09-09 14:50:00|678.3|677.7|678.6|678|679.1|678.5|678.1|677.5|511
1662735300000|2022-09-09 14:55:00|678.8|678.2|678.1|677.5|679.1|678.5|677.8|677.2|1119
1662735600000|2022-09-09 15:00:00|678.2|677.6|678.6|678|678.6|678|677.6|677|745
1662735900000|2022-09-09 15:05:00|678.8|678.2|678.8|678.2|679.6|679|678.6|678|897
1662736200000|2022-09-09 15:10:00|679.1|678.5|679.3|678.7|680.1|679.5|679.1|678.5|715
1662736500000|2022-09-09 15:15:00|679.1|678.5|678.6|678|679.1|678.5|678.3|677.7|469
1662736800000|2022-09-09 15:20:00|678.4|677.8|679.3|678.7|679.3|678.7|678.3|677.7|420
1662737100000|2022-09-09 15:25:00|679.6|679|679.3|678.7|679.8|679.2|679.1|678.5|668
1662737400000|2022-09-09 15:30:00|679.1|678.5|679.1|678.5|679.3|678.7|678.6|678|804
1662737700000|2022-09-09 15:35:00|679.3|678.7|678.8|678.2|679.6|679|678.3|677.7|713
1662738000000|2022-09-09 15:40:00|679.1|678.5|680.3|679.7|680.6|680|679.1|678.5|483
1662738300000|2022-09-09 15:45:00|680.5|679.9|680.6|680|680.6|680|679.8|679.2|856
1662738600000|2022-09-09 15:50:00|680.3|679.7|680.8|680.2|681.3|680.7|680.3|679.7|908
1662738900000|2022-09-09 15:55:00|681.1|680.5|681.1|680.5|681.6|681|681.1|680.5|603
1662739200000|2022-09-09 16:00:00|681.3|680.7|681.3|680.7|681.3|680.7|680.8|680.2|404
1662739500000|2022-09-09 16:05:00|681.6|681|682.3|681.7|682.3|681.7|680.6|680|819
1662739800000|2022-09-09 16:10:00|682.6|682|682.6|682|683.3|682.7|682.6|682|1112
1662740100000|2022-09-09 16:15:00|682.3|681.7|681.8|681.2|682.8|682.2|681.6|681|1049
1662740400000|2022-09-09 16:20:00|681.7|681.1|682.6|682|682.7|682.1|681.3|680.7|561
1662740700000|2022-09-09 16:25:00|682.5|681.9|683.1|682.5|683.3|682.7|682.3|681.7|687
1662741000000|2022-09-09 16:30:00|683.3|682.7|683.8|683.2|683.8|683.2|682.8|682.2|1202
1662741300000|2022-09-09 16:35:00|684.1|683.5|684.8|684.2|685.3|684.7|684|683.4|1227
1662741600000|2022-09-09 16:40:00|684.6|684|683.8|683.2|685.1|684.5|683.6|683|1101
1662741900000|2022-09-09 16:45:00|683.6|683|683.6|683|684.3|683.7|683.6|683|315
1662742200000|2022-09-09 16:50:00|683.7|683.1|683.1|682.5|683.8|683.2|682.6|682|696
1662742500000|2022-09-09 16:55:00|683.3|682.7|683.6|683|684.1|683.5|683.3|682.7|547
1662742800000|2022-09-09 17:00:00|683.5|682.9|683.7|683.1|684.1|683.5|683.5|682.9|421
1662743100000|2022-09-09 17:05:00|683.6|683|683.5|682.9|683.8|683.2|683.3|682.7|292
1662743400000|2022-09-09 17:10:00|683.8|683.2|683.6|683|684|683.4|683.5|682.9|443
1662743700000|2022-09-09 17:15:00|683.8|683.2|683.8|683.2|684.3|683.7|683.6|683|764
1662744000000|2022-09-09 17:20:00|683.7|683.1|684.3|683.7|684.3|683.7|683.6|683|591
1662744300000|2022-09-09 17:25:00|684.5|683.9|684.5|683.9|684.8|684.2|684.2|683.6|766
1662744600000|2022-09-09 17:30:00|684.6|684|684.3|683.7|684.8|684.2|684|683.4|719
1662744900000|2022-09-09 17:35:00|684|683.4|684.8|684.2|684.8|684.2|684|683.4|958
1662745200000|2022-09-09 17:40:00|685.3|684.7|685.8|685.2|686.1|685.5|685.1|684.5|1287
1662745500000|2022-09-09 17:45:00|685.6|685|685.3|684.7|685.8|685.2|685|684.4|588
1662745800000|2022-09-09 17:50:00|685.5|684.9|684.8|684.2|685.5|684.9|684.6|684|665
1662746100000|2022-09-09 17:55:00|685|684.4|685|684.4|685.8|685.2|684.8|684.2|1002
1662746400000|2022-09-09 18:00:00|684.9|684.3|684.3|683.7|685|684.4|684|683.4|1133
1662746700000|2022-09-09 18:05:00|684|683.4|683.7|683.1|684|683.4|683.3|682.7|1960
1662747000000|2022-09-09 18:10:00|683.8|683.2|685.8|685.2|686.3|685.7|682.5|681.9|3664
1662747300000|2022-09-09 18:15:00|686.2|685.6|685.8|685.2|686.5|685.9|685.3|684.7|2779